FUNDMANAGER.co.uk

freenet AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	22.80000 +0.08	22.86	22.40	22.78	286,673
19 Oct 26	22.72000 -0.06	22.82	22.44	22.70	260,010
16 Oct 26	22.78000 +0.04	22.86	22.40	22.42	294,610
15 Oct 26	22.74000 +0.44	22.96	22.52	22.64	407,672
14 Oct 26	22.30000 +0.20	22.60	22.16	22.28	338,143
13 Oct 26	22.10000 +0.24	22.26	21.90	22.00	257,482
12 Oct 26	21.86000 -0.08	22.18	21.66	22.08	380,730
09 Oct 26	21.94000 -0.44	22.38	21.94	22.38	441,092
08 Oct 26	22.38000 -0.56	22.98	22.36	22.92	324,685
07 Oct 26	22.94000 +0.48	23.00	22.56	22.56	250,850
06 Oct 26	22.46000 -0.46	23.20	22.46	23.10	403,356
05 Oct 26	22.92000 +0.02	23.16	22.80	22.90	243,846
02 Oct 26	22.90000 +0.24	23.20	22.46	22.70	277,499
01 Oct 26	22.66000 -0.06	22.86	22.16	22.60	403,684
30 Sep 26	22.72000 -0.26	23.06	22.68	23.00	450,813
29 Sep 26	22.98000 -0.32	23.20	22.88	23.20	283,304
28 Sep 26	23.30000 -0.44	24.02	23.28	24.00	476,994
25 Sep 26	23.74000 +0.10	23.88	23.60	23.64	246,471
24 Sep 26	23.64000 +0.02	23.76	23.50	23.62	339,165
23 Sep 26	23.62000 -0.40	24.06	23.62	24.02	321,386
22 Sep 26	24.02000 -0.48	24.50	24.02	24.40	159,623
21 Sep 26	24.50000 +0.58	24.50	23.98	24.10	245,101
18 Sep 26	23.92000 -1.18	24.80	23.92	24.80	1,056,493
17 Sep 26	25.10000 +0.08	25.30	24.92	25.10	386,086
16 Sep 26	25.02000 -0.08	25.10	24.72	25.10	242,682
15 Sep 26	25.10000 +0.08	25.30	24.98	25.04	290,203
14 Sep 26	25.02000 -0.16	25.38	25.00	25.22	325,150
11 Sep 26	25.18000 +0.34	25.34	24.92	24.94	257,100
10 Sep 26	24.84000 +0.36	25.00	24.50	24.50	371,635
09 Sep 26	24.48000 -0.20	24.76	24.42	24.60	252,882
08 Sep 26	24.68000 +0.28	24.68	24.38	24.38	152,327
07 Sep 26	24.40000 +0.02	24.42	24.18	24.18	212,466
04 Sep 26	24.38000 +0.04	24.58	24.30	24.52	155,243
03 Sep 26	24.34000 +0.04	24.70	24.26	24.26	270,367
02 Sep 26	24.30000 +0.00	24.54	24.10	24.30	206,035
01 Sep 26	24.30000 -0.06	24.56	24.14	24.48	220,510
31 Aug 26	24.36000 -0.18	24.62	24.34	24.60	195,463
28 Aug 26	24.54000 +0.30	24.54	24.26	24.40	180,390
27 Aug 26	24.24000 -0.12	24.36	24.02	24.34	228,104
26 Aug 26	24.36000 -0.04	24.58	24.30	24.42	180,134
25 Aug 26	24.40000 +0.08	24.46	24.22	24.46	173,633
24 Aug 26	24.32000 -0.02	24.60	24.28	24.40	257,510
21 Aug 26	24.34000 +0.40	24.34	23.98	24.02	238,869
20 Aug 26	23.94000 -0.36	24.22	23.94	24.20	313,444
19 Aug 26	24.30000 +0.24	24.46	24.04	24.04	329,485
18 Aug 26	24.06000 +0.32	24.18	23.84	23.90	350,035
17 Aug 26	23.74000 -0.06	23.78	23.54	23.62	337,070
14 Aug 26	23.80000 -0.12	23.90	23.52	23.90	259,147
13 Aug 26	23.92000 +0.34	24.00	22.68	23.28	533,602
12 Aug 26	23.58000 -0.14	23.82	23.56	23.80	440,074
11 Aug 26	23.72000 +0.38	23.72	23.48	23.58	338,579
10 Aug 26	23.34000 -0.66	23.94	23.34	23.90	560,169
07 Aug 26	24.00000 -0.32	24.36	24.00	24.24	376,419
06 Aug 26	24.32000 +0.34	24.44	24.08	24.10	224,076
05 Aug 26	23.98000 -0.22	24.24	23.72	24.22	331,888
04 Aug 26	24.20000 -0.24	24.50	24.20	24.50	214,713
03 Aug 26	24.44000 +0.12	24.68	24.30	24.48	429,964
31 Jul 26	24.32000 -0.42	24.92	24.12	24.92	417,725
30 Jul 26	24.74000 -0.56	25.44	24.66	25.20	264,412
29 Jul 26	25.30000 +0.20	25.32	24.94	25.20	221,758
28 Jul 26	25.10000 +0.30	25.36	24.90	24.90	272,215
27 Jul 26	24.80000 +0.38	24.96	24.52	24.62	266,077
24 Jul 26	24.42000 +0.16	24.44	24.22	24.36	232,147
23 Jul 26	24.26000 -0.06	24.48	24.12	24.40	341,119
22 Jul 26	24.32000 +0.36	24.34	23.86	24.12	237,635
21 Jul 26	23.96000 -0.20	24.08	23.84	23.86	433,992
20 Jul 26	24.16000 -0.04	24.16	23.90	24.10	236,690
17 Jul 26	24.20000 +0.28	24.34	24.04	24.12	283,938
16 Jul 26	23.92000 +0.06	23.92	23.62	23.70	228,899
15 Jul 26	23.86000 -0.04	23.90	23.58	23.80	223,215
14 Jul 26	23.90000 +0.02	23.98	23.78	23.80	292,883
13 Jul 26	23.88000 +0.26	24.04	23.68	23.76	206,720
10 Jul 26	23.62000 +0.46	23.78	23.34	23.42	258,399
09 Jul 26	23.16000 -0.16	23.32	23.06	23.22	289,812
08 Jul 26	23.32000 -0.42	23.68	23.32	23.56	317,558
07 Jul 26	23.74000 +0.44	23.88	23.50	23.80	543,110
06 Jul 26	23.30000 +0.08	23.38	23.12	23.22	254,453
03 Jul 26	23.22000 +0.24	23.30	22.90	23.02	304,452
02 Jul 26	22.98000 +0.52	23.08	22.40	22.40	433,957
01 Jul 26	22.46000 -0.08	22.62	22.28	22.50	541,628
30 Jun 26	22.54000 -0.78	23.24	22.50	23.20	636,358
29 Jun 26	23.32000 -0.48	23.72	23.10	23.68	440,466
26 Jun 26	23.80000 -0.34	24.30	23.80	24.30	539,088
25 Jun 26	24.14000 +0.14	24.46	24.10	24.26	587,970
24 Jun 26	24.00000 -0.32	24.44	23.96	24.24	353,625
23 Jun 26	24.32000 -0.24	24.46	23.94	24.40	451,614
22 Jun 26	24.56000 -0.54	25.00	24.12	25.00	510,506
19 Jun 26	25.10000 +0.08	25.34	24.78	25.30	1,269,553
18 Jun 26	25.02000 -0.36	25.44	25.02	25.30	601,122
17 Jun 26	25.38000 -0.08	25.42	25.04	25.40	368,981
16 Jun 26	25.46000 -0.18	25.86	25.36	25.74	372,871
15 Jun 26	25.64000 -0.36	26.12	25.64	26.10	386,793
12 Jun 26	26.00000 +0.14	26.20	25.92	26.06	377,785
11 Jun 26	25.86000 -0.14	26.00	25.76	26.00	357,624
10 Jun 26	26.00000 +0.64	26.00	25.20	25.20	449,049
09 Jun 26	25.36000 +0.00	25.60	25.16	25.40	300,020
08 Jun 26	25.36000 +0.32	25.36	24.88	24.88	369,319
05 Jun 26	25.04000 +0.38	25.18	24.70	24.76	420,899
04 Jun 26	24.66000 -0.22	25.12	24.66	24.80	515,134
03 Jun 26	24.88000 -0.30	25.12	24.80	25.10	280,636
02 Jun 26	25.18000 +0.22	25.40	24.96	25.06	455,129
01 Jun 26	24.96000 -0.32	25.24	24.90	25.22	344,594
29 May 26	25.28000 -0.14	25.60	25.24	25.60	555,223
28 May 26	25.42000 -0.22	25.64	25.40	25.54	340,342
27 May 26	25.64000 +0.16	25.68	25.42	25.44	520,867
26 May 26	25.48000 -0.32	25.88	25.48	25.72	448,089
25 May 26	25.80000 +0.10	25.92	25.66	25.90	311,788
22 May 26	25.70000 -0.32	26.16	25.70	26.12	391,873
21 May 26	26.02000 -0.24	26.32	26.02	26.30	371,341
20 May 26	26.26000 -0.28	26.46	25.92	26.46	556,615
19 May 26	26.54000 -0.12	26.74	26.46	26.56	625,218
18 May 26	26.66000 +0.50	26.82	25.72	25.96	864,414
15 May 26	26.16000 +0.98	26.40	25.14	25.24	869,489
14 May 26	25.18000 -1.74	25.36	24.98	25.06	832,780
13 May 26	26.92000 -0.24	27.30	26.92	27.12	573,580
12 May 26	27.16000 -0.36	27.62	27.08	27.48	686,431
11 May 26	27.52000 +0.14	27.78	27.20	27.40	541,968
08 May 26	27.38000 +0.44	27.42	27.00	27.00	386,714
07 May 26	26.94000 -0.08	27.18	26.92	27.08	560,832
06 May 26	27.02000 +0.52	27.26	26.64	26.94	540,838
05 May 26	26.50000 -0.28	27.04	26.36	26.90	820,879
04 May 26	26.78000 -0.36	27.58	26.78	27.50	508,630
30 Apr 26	27.14000 +0.42	27.18	26.60	26.60	429,737
29 Apr 26	26.72000 +0.00	26.84	26.48	26.80	542,380
28 Apr 26	26.72000 +0.06	26.88	26.58	26.68	481,603
27 Apr 26	26.66000 -0.34	27.04	26.58	27.00	572,079
24 Apr 26	27.00000 -0.04	27.12	26.84	26.86	485,585
23 Apr 26	27.04000 +0.04	27.18	26.90	27.02	553,910
22 Apr 26	27.00000 -0.14	27.62	27.00	27.34	602,377
21 Apr 26	27.14000 -0.32	27.60	27.04	27.40	448,143
20 Apr 26	27.46000 -0.08	27.48	27.14	27.20	494,577
17 Apr 26	27.54000 +0.20	27.60	27.16	27.48	550,935
16 Apr 26	27.34000 +0.26	27.52	26.92	27.18	648,321
15 Apr 26	27.08000 -0.24	27.52	26.98	27.40	570,606
14 Apr 26	27.32000 -0.16	27.56	27.30	27.54	562,488
13 Apr 26	27.48000 -0.16	27.48	27.26	27.44	595,672
10 Apr 26	27.64000 +0.42	27.68	27.22	27.40	416,585
09 Apr 26	27.22000 -0.30	27.66	27.18	27.58	397,560
08 Apr 26	27.52000 +0.56	27.88	27.34	27.88	670,080
07 Apr 26	26.96000 +0.20	27.38	26.84	27.08	468,187
02 Apr 26	26.76000 -0.08	26.86	26.42	26.56	395,021
01 Apr 26	26.84000 +0.42	27.00	26.56	26.84	454,131
31 Mar 26	26.42000 +0.10	26.78	26.40	26.50	347,222
30 Mar 26	26.32000 +0.38	26.36	25.66	25.90	546,011
27 Mar 26	25.94000 -0.10	26.14	25.90	26.10	379,374
26 Mar 26	26.04000 -0.50	26.44	26.04	26.34	519,294
25 Mar 26	26.54000 +0.54	26.60	26.08	26.28	540,715
24 Mar 26	26.00000 +0.12	26.18	25.76	26.10	462,354
23 Mar 26	25.88000 -0.38	26.42	25.32	26.00	950,164
20 Mar 26	26.26000 -0.52	27.18	26.22	27.00	2,270,397
19 Mar 26	26.78000 -0.50	27.18	26.78	27.00	475,762
18 Mar 26	27.28000 -0.32	27.64	27.18	27.60	597,465
17 Mar 26	27.60000 +0.50	27.70	27.14	27.18	387,828
16 Mar 26	27.10000 +0.16	27.26	26.88	27.08	429,003
13 Mar 26	26.94000 -0.24	27.40	26.68	27.14	566,210
12 Mar 26	27.18000 -0.06	27.24	26.94	27.04	571,997
11 Mar 26	27.24000 -0.26	27.66	27.24	27.52	435,668
10 Mar 26	27.50000 +0.42	27.86	27.28	27.30	682,513
09 Mar 26	27.08000 -0.26	27.26	26.90	27.20	526,418
06 Mar 26	27.34000 -0.32	27.80	27.24	27.64	523,761
05 Mar 26	27.66000 -0.16	28.08	27.56	27.78	463,751
04 Mar 26	27.82000 +0.62	27.98	27.44	27.58	531,715
03 Mar 26	27.20000 -0.44	27.66	27.08	27.60	522,422
02 Mar 26	27.64000 -0.04	27.98	27.30	27.34	805,369
27 Feb 26	27.68000 +1.38	28.20	27.24	27.28	1,410,367
26 Feb 26	26.30000 -4.26	28.20	26.30	28.00	4,369,045
25 Feb 26	30.56000 -0.42	31.08	30.54	31.00	285,567
24 Feb 26	30.98000 -0.24	31.60	30.96	31.52	242,362
23 Feb 26	31.22000 +0.48	31.26	30.70	30.74	421,447
20 Feb 26	30.74000 -0.02	30.98	30.64	30.86	284,435
19 Feb 26	30.76000 -2.74	32.00	30.20	31.96	907,319
18 Feb 26	33.50000 -0.18	33.92	33.50	33.66	207,992
17 Feb 26	33.68000 +0.30	33.80	33.32	33.32	234,185
16 Feb 26	33.38000 +0.26	33.44	32.90	33.16	156,172
13 Feb 26	33.12000 -0.14	33.32	33.06	33.12	242,127
12 Feb 26	33.26000 +0.48	33.26	32.60	32.72	370,929
11 Feb 26	32.78000 +0.46	32.78	32.34	32.36	297,779
10 Feb 26	32.32000 -0.14	32.54	32.14	32.54	205,444
09 Feb 26	32.46000 +0.40	32.48	32.00	32.18	321,763
06 Feb 26	32.06000 +0.22	32.08	31.70	31.70	291,574
05 Feb 26	31.84000 +0.02	31.84	31.34	31.74	308,295
04 Feb 26	31.82000 +0.88	32.04	30.92	31.00	490,090
03 Feb 26	30.94000 +0.14	30.98	30.76	30.86	197,430
02 Feb 26	30.80000 +0.42	30.82	30.44	30.54	219,013
30 Jan 26	30.38000 +0.20	30.46	30.04	30.22	242,692
29 Jan 26	30.18000 +0.12	30.56	30.08	30.22	342,811
28 Jan 26	30.06000 +0.22	30.18	29.54	29.98	247,691
27 Jan 26	29.84000 -0.06	29.98	29.76	29.90	242,770
26 Jan 26	29.90000 +0.14	29.92	29.68	29.80	231,762
23 Jan 26	29.76000 +0.16	29.92	29.36	29.90	300,417
22 Jan 26	29.60000 +0.88	29.70	29.06	29.20	413,719
21 Jan 26	28.72000 +0.66	28.94	28.06	28.10	358,075
20 Jan 26	28.06000 -0.42	28.54	28.06	28.54	239,300
19 Jan 26	28.48000 +0.16	28.62	28.10	28.10	243,928
16 Jan 26	28.32000 -0.60	28.92	28.30	28.88	312,080
15 Jan 26	28.92000 +0.04	28.96	28.68	28.70	210,382
14 Jan 26	28.88000 +0.34	28.90	28.48	28.56	332,873
13 Jan 26	28.54000 -0.94	29.56	28.54	29.56	518,916
12 Jan 26	29.48000 +0.08	29.66	29.40	29.50	352,911
09 Jan 26	29.40000 -0.16	29.58	29.34	29.56	229,335
08 Jan 26	29.56000 -0.02	29.64	29.38	29.58	263,061
07 Jan 26	29.58000 -0.10	29.88	29.20	29.80	672,185
06 Jan 26	29.68000 +0.18	29.82	29.26	29.48	381,719
05 Jan 26	29.50000 -0.16	29.78	28.94	29.78	424,842
02 Jan 26	29.66000 +0.32	29.66	29.40	29.64	430,343
30 Dec 25	29.34000 -0.06	29.50	29.34	29.34	154,843
29 Dec 25	29.40000 +0.12	29.40	29.12	29.20	185,725
23 Dec 25	29.28000 +0.04	29.34	29.14	29.26	150,594
22 Dec 25	29.24000 -0.20	29.40	28.90	29.36	406,523
19 Dec 25	29.44000 +0.14	29.52	29.14	29.24	624,025
18 Dec 25	29.30000 +0.28	29.34	29.00	29.02	433,841
17 Dec 25	29.02000 +0.16	29.14	28.80	28.80	405,877
16 Dec 25	28.86000 +0.08	28.92	28.70	28.78	312,535
15 Dec 25	28.78000 +0.40	28.84	28.42	28.60	327,316
12 Dec 25	28.38000 -0.02	28.56	28.32	28.38	205,324
11 Dec 25	28.40000 +0.30	28.42	28.14	28.20	173,527
10 Dec 25	28.10000 +0.08	28.12	27.72	27.96	180,714
09 Dec 25	28.02000 +0.00	28.24	28.00	28.12	184,200
08 Dec 25	28.02000 +0.12	28.20	27.94	28.00	183,012
05 Dec 25	27.90000 -0.34	28.28	27.88	28.24	172,757
04 Dec 25	28.24000 +0.36	28.24	27.70	28.06	306,526
03 Dec 25	27.88000 -0.20	28.18	27.82	28.18	152,103
02 Dec 25	28.08000 -0.22	28.32	28.00	28.30	145,963
01 Dec 25	28.30000 -0.22	28.62	28.20	28.58	225,950
28 Nov 25	28.52000 +0.18	28.52	28.16	28.42	123,699
27 Nov 25	28.34000 -0.12	28.38	28.20	28.24	144,654
26 Nov 25	28.46000 +0.28	28.46	28.00	28.18	275,206
25 Nov 25	28.18000 +0.60	28.18	27.48	27.66	250,322
24 Nov 25	27.58000 +0.16	27.62	27.32	27.48	375,726
21 Nov 25	27.42000 +0.40	27.42	26.90	26.90	258,306
20 Nov 25	27.02000 -0.02	27.30	26.96	27.30	300,723
19 Nov 25	27.04000 -0.24	27.40	27.04	27.26	241,491
18 Nov 25	27.28000 -0.60	27.72	27.28	27.66	252,890
17 Nov 25	27.88000 -0.14	28.12	27.84	28.10	168,082
14 Nov 25	28.02000 -0.06	28.10	27.74	28.00	335,447
13 Nov 25	28.08000 +0.16	28.24	27.92	27.98	306,125
12 Nov 25	27.92000 +0.32	28.02	27.64	27.64	181,279
11 Nov 25	27.60000 -0.36	28.00	27.52	28.00	269,719
10 Nov 25	27.96000 +0.28	28.02	27.44	27.54	266,073
07 Nov 25	27.68000 +0.36	27.80	27.14	27.40	339,050
06 Nov 25	27.32000 +0.86	27.40	26.46	26.50	547,413
05 Nov 25	26.46000 -0.12	26.60	26.32	26.52	210,693
04 Nov 25	26.58000 +0.08	26.58	26.12	26.32	353,311
03 Nov 25	26.50000 -0.48	27.12	26.50	27.10	449,619
31 Oct 25	26.98000 +0.14	27.04	26.68	27.00	238,045
30 Oct 25	26.84000 -0.02	27.04	26.84	26.96	216,601
29 Oct 25	26.86000 -0.48	27.36	26.86	27.20	243,966
28 Oct 25	27.34000 +0.06	27.40	26.90	27.40	321,959
27 Oct 25	27.28000 -0.12	27.52	27.20	27.52	328,992
24 Oct 25	27.40000 -0.02	27.48	27.00	27.48	318,910
23 Oct 25	27.42000 -0.08	27.62	27.10	27.58	348,157
22 Oct 25	27.50000 -0.22	27.88	27.26	27.72	347,906
21 Oct 25	27.72000 +0.46	27.76	27.28	27.32	330,777
20 Oct 25	27.26000 +0.34	27.46	26.92	27.08	275,411
17 Oct 25	26.92000 +0.02	27.02	26.68	26.68	183,050
16 Oct 25	26.90000 +0.10	26.96	26.68	26.88	233,326
15 Oct 25	26.80000 +0.00	26.96	26.66	26.88	141,910
14 Oct 25	26.80000 -0.10	26.90	26.68	26.84	266,667
13 Oct 25	26.90000 -0.08	27.16	26.82	27.14	180,621
10 Oct 25	26.98000 -0.02	27.30	26.98	27.06	299,023
09 Oct 25	27.00000 +0.40	27.40	26.84	27.40	496,338
08 Oct 25	26.60000 -0.02	26.76	26.58	26.62	179,270
07 Oct 25	26.62000 -0.10	26.92	26.52	26.80	187,199
06 Oct 25	26.72000 +0.30	26.88	26.58	26.62	262,169
03 Oct 25	26.42000 -0.44	27.10	26.40	26.90	633,429
02 Oct 25	26.86000 -0.24	27.32	26.86	27.08	369,160
01 Oct 25	27.10000 -0.12	27.26	26.84	27.16	317,130
30 Sep 25	27.22000 -0.06	27.32	26.98	27.26	251,309
29 Sep 25	27.28000 -0.04	27.46	27.18	27.36	129,189
26 Sep 25	27.32000 +0.32	27.32	26.94	27.08	215,514
25 Sep 25	27.00000 +0.02	27.12	26.84	26.90	228,339
24 Sep 25	26.98000 -0.04	27.24	26.94	27.04	248,608
23 Sep 25	27.02000 -0.20	27.32	27.02	27.22	229,667
22 Sep 25	27.22000 -0.28	27.50	27.22	27.38	234,608
19 Sep 25	27.50000 -0.06	27.66	27.42	27.56	532,669
18 Sep 25	27.56000 +0.02	27.70	27.34	27.70	221,745
17 Sep 25	27.54000 -0.08	27.74	27.32	27.70	275,367
16 Sep 25	27.62000 -0.40	28.02	27.60	28.00	310,452
15 Sep 25	28.02000 +0.20	28.14	27.80	27.92	211,733
12 Sep 25	27.82000 +0.22	27.96	27.70	27.80	267,131
11 Sep 25	27.60000 +0.00	27.88	27.60	27.62	332,835
10 Sep 25	27.60000 -0.56	28.40	27.60	28.20	321,020
09 Sep 25	28.16000 +0.24	28.20	27.96	28.02	156,462
08 Sep 25	27.92000 -0.28	28.36	27.86	28.26	278,730
05 Sep 25	28.20000 -0.28	28.50	28.10	28.48	266,290
04 Sep 25	28.48000 +0.34	28.62	28.04	28.04	198,259
03 Sep 25	28.14000 -0.24	28.50	28.14	28.34	248,904
02 Sep 25	28.38000 -0.30	28.78	28.18	28.56	482,730
01 Sep 25	28.68000 +0.16	28.70	28.40	28.52	152,528
29 Aug 25	28.52000 +0.14	28.60	28.20	28.40	204,928
28 Aug 25	28.38000 -0.24	28.74	28.30	28.70	203,563
27 Aug 25	28.62000 +0.26	28.62	28.20	28.38	181,772
26 Aug 25	28.36000 -0.08	28.54	28.24	28.40	210,869
25 Aug 25	28.44000 -0.10	28.54	28.30	28.48	137,677
22 Aug 25	28.54000 +0.02	28.62	28.40	28.48	164,977
21 Aug 25	28.52000 +0.24	28.52	28.10	28.38	181,696
20 Aug 25	28.28000 +0.00	28.32	28.18	28.18	203,825
19 Aug 25	28.28000 +0.02	28.50	28.26	28.30	217,571
18 Aug 25	28.26000 +0.06	28.30	28.16	28.30	163,295
15 Aug 25	28.20000 -0.02	28.42	28.18	28.32	135,782
14 Aug 25	28.22000 -0.04	28.22	27.90	28.16	200,690
13 Aug 25	28.26000 +0.34	28.26	27.78	27.84	248,584
12 Aug 25	27.92000 -0.18	28.26	27.92	28.12	215,696
11 Aug 25	28.10000 +0.58	28.10	27.54	27.56	312,955
08 Aug 25	27.52000 +0.34	27.64	27.18	27.18	308,631
07 Aug 25	27.18000 -1.56	27.78	26.00	27.78	1,522,000
06 Aug 25	28.74000 +0.18	29.00	28.56	28.84	236,748
05 Aug 25	28.56000 +0.10	28.72	28.48	28.64	261,525
04 Aug 25	28.46000 +0.18	28.58	28.34	28.40	311,167
01 Aug 25	28.28000 -0.18	28.54	28.20	28.20	341,021
31 Jul 25	28.46000 +0.30	28.46	28.12	28.16	354,930
30 Jul 25	28.16000 -0.08	28.44	28.12	28.14	204,945
29 Jul 25	28.24000 +0.22	28.28	27.98	27.98	228,100
28 Jul 25	28.02000 -0.24	28.36	27.88	28.34	268,421
25 Jul 25	28.26000 -0.02	28.32	28.10	28.32	220,120
24 Jul 25	28.28000 +0.64	28.28	27.72	27.86	293,451
23 Jul 25	27.64000 -0.20	27.96	27.54	27.94	311,447
22 Jul 25	27.84000 +0.20	27.84	27.56	27.68	197,777
21 Jul 25	27.64000 -0.02	27.80	27.56	27.72	182,547
18 Jul 25	27.66000 +0.14	27.66	27.44	27.60	296,136
17 Jul 25	27.52000 +0.10	27.58	27.24	27.54	198,916
16 Jul 25	27.42000 +0.24	27.56	27.22	27.22	174,580
15 Jul 25	27.18000 -0.36	27.64	27.18	27.64	273,585
14 Jul 25	27.54000 +0.18	27.54	27.18	27.20	174,928
11 Jul 25	27.36000 -0.16	27.54	27.26	27.48	265,507
10 Jul 25	27.52000 -0.24	27.88	27.48	27.82	310,978
09 Jul 25	27.76000 +0.18	28.00	27.50	27.50	348,014
08 Jul 25	27.58000 -0.24	27.84	27.48	27.58	432,918
07 Jul 25	27.82000 +0.34	27.82	27.42	27.54	262,652
04 Jul 25	27.48000 -0.12	27.64	27.36	27.52	172,739
03 Jul 25	27.60000 +0.14	27.66	27.44	27.48	287,961
02 Jul 25	27.46000 -0.16	27.80	27.30	27.78	273,839
01 Jul 25	27.62000 -0.02	27.78	27.38	27.76	322,859
30 Jun 25	27.64000 -0.02	27.84	27.46	27.78	286,794
27 Jun 25	27.66000 +0.44	27.72	27.24	27.36	291,823
26 Jun 25	27.22000 +0.04	27.40	27.16	27.26	288,270
25 Jun 25	27.18000 -0.38	27.58	27.16	27.58	369,605
24 Jun 25	27.56000 +0.40	27.70	27.30	27.40	419,026
23 Jun 25	27.16000 +0.14	27.36	26.94	27.36	412,345
20 Jun 25	27.02000 +0.08	27.28	26.98	27.00	838,884
19 Jun 25	26.94000 -0.20	27.24	26.94	27.02	291,057
18 Jun 25	27.14000 +0.12	27.24	26.92	27.10	626,080
17 Jun 25	27.02000 -0.48	27.36	26.98	27.22	541,252
16 Jun 25	27.50000 +0.10	27.52	27.18	27.32	409,661
13 Jun 25	27.40000 -0.46	27.60	27.08	27.60	623,627
12 Jun 25	27.86000 -0.18	28.04	27.80	27.88	431,290
11 Jun 25	28.04000 -0.18	28.36	27.80	28.20	493,489
10 Jun 25	28.22000 -0.38	28.64	28.22	28.58	377,593
09 Jun 25	28.60000 +0.06	28.62	28.42	28.54	213,196
06 Jun 25	28.54000 -0.16	28.88	28.54	28.70	304,486
05 Jun 25	28.70000 -0.08	28.98	28.64	28.64	326,759
04 Jun 25	28.78000 +0.64	28.90	28.24	28.40	566,158
03 Jun 25	28.14000 +0.18	28.40	27.88	27.88	533,529
02 Jun 25	27.96000 -1.12	29.02	27.94	28.80	598,961
30 May 25	29.08000 +0.02	29.38	28.96	29.12	497,411
29 May 25	29.06000 -0.10	29.30	28.70	28.90	325,625
28 May 25	29.16000 +0.14	29.48	29.00	29.04	355,233
27 May 25	29.02000 -0.28	29.30	28.92	29.20	431,171
26 May 25	29.30000 -0.06	29.60	29.14	29.30	300,279
23 May 25	29.36000 -0.06	29.90	29.24	29.56	901,366
22 May 25	29.42000 -5.90	32.50	29.26	31.80	2,950,527
21 May 25	35.32000 +0.18	35.36	35.04	35.10	288,313
20 May 25	35.14000 +0.40	35.14	34.76	34.76	278,456
19 May 25	34.74000 +0.30	34.84	34.44	34.56	286,361
16 May 25	34.44000 +0.02	34.76	34.22	34.40	343,299
15 May 25	34.42000 +0.76	34.44	33.54	33.66	393,340
14 May 25	33.66000 -2.10	34.24	33.36	33.72	424,908
13 May 25	35.76000 -0.36	36.24	35.74	36.24	334,194
12 May 25	36.12000 -0.40	36.74	35.84	36.74	464,067
09 May 25	36.52000 +0.34	36.78	36.08	36.18	348,884
08 May 25	36.18000 -0.38	36.44	35.72	36.42	474,599
07 May 25	36.56000 -0.20	36.94	36.30	36.58	400,772
06 May 25	36.76000 -0.46	37.56	36.70	37.40	485,319
05 May 25	37.22000 -0.06	37.44	37.04	37.26	364,952
02 May 25	37.28000 +0.64	37.40	36.58	37.08	316,367
30 Apr 25	36.64000 +0.72	36.64	36.06	36.14	298,734
29 Apr 25	35.92000 -0.12	36.16	35.82	36.10	213,072
28 Apr 25	36.04000 +0.56	36.06	35.58	35.78	262,458
25 Apr 25	35.48000 -0.30	35.80	35.34	35.74	282,615
24 Apr 25	35.78000 +0.38	35.78	35.20	35.30	291,588
23 Apr 25	35.40000 +0.10	35.50	34.96	35.04	328,258
22 Apr 25	35.30000 +0.16	35.56	34.90	35.04	242,703
17 Apr 25	35.14000 -0.24	35.32	34.58	35.22	249,196
16 Apr 25	35.38000 +0.34	35.40	34.96	35.10	218,699
15 Apr 25	35.04000 +0.52	35.04	34.60	34.66	210,802
14 Apr 25	34.52000 +0.86	34.58	33.94	34.00	275,775
11 Apr 25	33.66000 +0.28	33.80	33.04	33.58	401,746
10 Apr 25	33.38000 +0.78	33.66	32.84	33.66	472,054
09 Apr 25	32.60000 -0.62	33.10	31.84	33.00	485,060
08 Apr 25	33.22000 +0.88	33.22	32.18	32.66	588,607
07 Apr 25	32.34000 -1.40	33.20	29.72	31.28	895,630
04 Apr 25	33.74000 -1.90	35.76	33.60	35.60	671,193
03 Apr 25	35.64000 +0.46	35.70	34.54	34.90	353,339
02 Apr 25	35.18000 -0.56	35.74	35.18	35.60	234,337
01 Apr 25	35.74000 +0.50	35.74	35.30	35.34	295,013
31 Mar 25	35.24000 +0.14	35.42	34.88	34.94	395,554
28 Mar 25	35.10000 -0.14	35.40	34.98	35.20	240,834
27 Mar 25	35.24000 -0.38	35.56	35.02	35.56	273,438
26 Mar 25	35.62000 +0.30	35.84	35.24	35.40	256,071
25 Mar 25	35.32000 +0.18	35.62	35.00	35.00	289,017
24 Mar 25	35.14000 -0.18	35.60	35.14	35.46	357,874
21 Mar 25	35.32000 +0.04	35.40	34.88	35.12	1,042,494
20 Mar 25	35.28000 -0.04	35.68	34.76	35.30	505,132
19 Mar 25	35.32000 -0.38	35.80	35.24	35.60	351,441
18 Mar 25	35.70000 +0.40	35.78	35.26	35.44	418,861
17 Mar 25	35.30000 +0.46	35.30	34.86	34.96	399,586
14 Mar 25	34.84000 +0.38	34.96	34.44	34.48	488,376
13 Mar 25	34.46000 +0.06	34.76	33.88	34.00	474,524
12 Mar 25	34.40000 -0.26	34.82	34.38	34.64	389,958
11 Mar 25	34.66000 +0.00	35.00	34.30	34.82	525,041
10 Mar 25	34.66000 -0.06	34.76	34.28	34.64	308,641
07 Mar 25	34.72000 +0.08	34.80	34.22	34.74	271,694
06 Mar 25	34.64000 +0.68	34.70	33.90	34.20	797,832
05 Mar 25	33.96000 +1.88	34.12	31.40	31.64	1,402,524
04 Mar 25	32.08000 +0.24	32.18	31.70	31.70	374,960
03 Mar 25	31.84000 +0.44	32.04	31.32	31.60	614,460
28 Feb 25	31.40000 -0.10	31.64	31.36	31.40	469,129
27 Feb 25	31.50000 +0.14	31.54	31.16	31.20	508,945
26 Feb 25	31.36000 +0.32	31.40	30.84	30.84	337,217
25 Feb 25	31.04000 +0.50	31.14	30.46	30.46	463,283
24 Feb 25	30.54000 +0.54	30.54	30.08	30.20	431,223
21 Feb 25	30.00000 +0.42	30.00	29.68	29.72	331,664
20 Feb 25	29.58000 -0.12	29.92	29.58	29.84	301,077
19 Feb 25	29.70000 -0.30	30.24	29.70	29.96	394,255
18 Feb 25	30.00000 +0.18	30.00	29.72	29.96	334,750
17 Feb 25	29.82000 +0.22	29.82	29.46	29.60	262,577
14 Feb 25	29.60000 -1.26	30.38	29.46	30.14	669,510
13 Feb 25	30.86000 +0.08	30.90	30.44	30.90	256,649
12 Feb 25	30.78000 +0.20	30.82	30.58	30.68	188,409
11 Feb 25	30.58000 +0.26	30.58	30.26	30.42	209,818
10 Feb 25	30.32000 +0.32	30.34	30.04	30.04	286,225
07 Feb 25	30.00000 -0.02	30.28	29.98	30.00	294,518
06 Feb 25	30.02000 +0.22	30.02	29.76	29.78	220,617
05 Feb 25	29.80000 +0.50	29.80	29.32	29.40	238,792
04 Feb 25	29.30000 -0.48	29.74	29.30	29.72	213,266
03 Feb 25	29.78000 +0.04	29.78	29.36	29.46	261,316
31 Jan 25	29.74000 -0.02	29.92	29.66	29.78	181,110
30 Jan 25	29.76000 +0.06	29.88	29.62	29.62	211,627
29 Jan 25	29.70000 +0.22	29.72	29.30	29.46	250,950
28 Jan 25	29.48000 +0.44	29.60	29.00	29.00	256,387
27 Jan 25	29.04000 +0.28	29.12	28.58	28.66	244,507
24 Jan 25	28.76000 -0.14	28.98	28.40	28.98	289,357
23 Jan 25	28.90000 +0.00	29.16	28.84	28.88	175,827
22 Jan 25	28.90000 -0.30	29.24	28.84	29.20	129,998
21 Jan 25	29.20000 +0.22	29.26	28.92	28.92	203,315
20 Jan 25	28.98000 +0.04	29.06	28.80	28.90	236,740
17 Jan 25	28.94000 +0.30	28.98	28.66	28.80	194,549
16 Jan 25	28.64000 +0.16	28.74	28.26	28.60	272,252
15 Jan 25	28.48000 +0.36	28.54	28.16	28.16	237,759
14 Jan 25	28.12000 -0.08	28.32	28.00	28.26	199,220
13 Jan 25	28.20000 +0.14	28.36	28.06	28.08	189,159
10 Jan 25	28.06000 +0.16	28.26	27.90	28.00	160,075
09 Jan 25	27.90000 +0.36	28.06	27.54	27.60	143,556
08 Jan 25	27.54000 -0.10	27.66	27.36	27.48	187,231
07 Jan 25	27.64000 +0.02	27.78	27.38	27.68	274,514
06 Jan 25	27.62000 -0.46	28.14	27.60	28.08	298,412
03 Jan 25	28.08000 +0.10	28.34	27.90	28.00	272,237
02 Jan 25	27.98000 +0.44	27.98	27.60	27.70	271,429
30 Dec 24	27.54000 -0.02	27.58	27.34	27.46	127,924
27 Dec 24	27.56000 +0.24	27.56	27.14	27.38	207,494
23 Dec 24	27.32000 +0.16	27.32	27.12	27.24	210,669
20 Dec 24	27.16000 -0.42	27.44	27.04	27.42	745,330
19 Dec 24	27.58000 -0.16	27.66	27.38	27.60	322,354
18 Dec 24	27.74000 -0.06	28.06	27.64	27.72	226,167
17 Dec 24	27.80000 -0.56	28.32	27.80	28.24	375,826
16 Dec 24	28.36000 -0.08	28.66	28.32	28.58	174,839
13 Dec 24	28.44000 -0.06	28.56	28.34	28.50	167,886
12 Dec 24	28.50000 -0.20	28.76	28.44	28.76	177,762
11 Dec 24	28.70000 -0.02	28.82	28.66	28.78	138,164
10 Dec 24	28.72000 -0.04	28.82	28.62	28.74	146,275
09 Dec 24	28.76000 -0.94	29.36	28.60	29.20	548,490
06 Dec 24	29.70000 +0.16	30.08	29.66	29.98	356,717
05 Dec 24	29.54000 +0.10	29.60	29.30	29.44	186,697
04 Dec 24	29.44000 +0.14	29.56	29.22	29.32	207,821
03 Dec 24	29.30000 +0.12	29.34	29.08	29.16	182,897
02 Dec 24	29.18000 -0.08	29.34	29.12	29.26	128,817
29 Nov 24	29.26000 +0.00	29.32	29.08	29.26	135,113
28 Nov 24	29.26000 +0.22	29.32	29.08	29.14	122,733
27 Nov 24	29.04000 -0.06	29.18	28.88	29.12	217,284
26 Nov 24	29.10000 -0.16	29.46	29.04	29.12	188,218
25 Nov 24	29.26000 +0.54	29.40	28.66	28.84	478,326
22 Nov 24	28.72000 +0.18	28.86	28.58	28.58	178,161
21 Nov 24	28.54000 -0.04	28.76	28.44	28.64	124,438
20 Nov 24	28.58000 -0.06	28.86	28.52	28.72	110,148
19 Nov 24	28.64000 +0.06	28.68	28.38	28.48	157,025
18 Nov 24	28.58000 +0.26	28.58	28.28	28.38	183,487
15 Nov 24	28.32000 +0.00	28.34	28.14	28.26	210,247
14 Nov 24	28.32000 +0.24	28.42	27.82	28.34	340,162
13 Nov 24	28.08000 -0.20	28.70	28.00	28.48	404,149
12 Nov 24	28.28000 -0.68	29.06	28.28	29.00	268,042
11 Nov 24	28.96000 +0.10	29.18	28.64	29.00	333,674
08 Nov 24	28.86000 +1.54	29.10	27.96	28.00	1,232,484
07 Nov 24	27.32000 -0.12	27.58	27.16	27.18	240,946
06 Nov 24	27.44000 +0.12	27.56	27.30	27.40	219,017
05 Nov 24	27.32000 +0.12	27.46	27.12	27.26	184,193
04 Nov 24	27.20000 -0.20	27.40	27.20	27.34	232,002
01 Nov 24	27.40000 +0.10	27.44	27.28	27.34	196,351
31 Oct 24	27.30000 -0.28	27.48	27.06	27.44	312,754
30 Oct 24	27.58000 -0.20	27.78	27.40	27.76	206,412
29 Oct 24	27.78000 -0.22	28.04	27.72	28.00	208,998
28 Oct 24	28.00000 +0.14	28.12	27.86	27.98	138,348
25 Oct 24	27.86000 +0.10	27.94	27.72	27.84	129,680
24 Oct 24	27.76000 +0.02	28.02	27.74	27.74	137,009
23 Oct 24	27.74000 +0.02	27.86	27.64	27.66	96,172
22 Oct 24	27.72000 -0.36	27.92	27.52	27.92	177,849
21 Oct 24	28.08000 +0.06	28.14	27.92	28.04	213,909
18 Oct 24	28.02000 -0.14	28.12	27.72	28.12	269,575
17 Oct 24	28.16000 -0.06	28.38	28.14	28.24	174,414
16 Oct 24	28.22000 +0.38	28.22	27.80	27.80	337,207
15 Oct 24	27.84000 +0.22	27.90	27.60	27.80	244,137
14 Oct 24	27.62000 +0.48	27.64	27.12	27.12	256,637
11 Oct 24	27.14000 +0.26	27.16	26.80	26.94	155,627
10 Oct 24	26.88000 +0.04	27.06	26.82	26.82	127,573
09 Oct 24	26.84000 +0.08	26.88	26.70	26.86	122,274
08 Oct 24	26.76000 +0.12	26.84	26.58	26.62	168,281
07 Oct 24	26.64000 +0.08	26.76	26.50	26.52	128,207
04 Oct 24	26.56000 +0.30	26.56	26.26	26.26	165,373
03 Oct 24	26.26000 +0.02	26.40	26.08	26.26	171,334
02 Oct 24	26.24000 -0.54	26.74	26.22	26.74	237,797
01 Oct 24	26.78000 +0.06	26.86	26.64	26.80	149,850
30 Sep 24	26.72000 -0.46	27.22	26.66	27.18	256,899
27 Sep 24	27.18000 +0.16	27.26	26.94	26.94	228,811
26 Sep 24	27.02000 -0.12	27.28	26.98	27.20	237,707
25 Sep 24	27.14000 +0.12	27.14	26.94	27.00	225,248
24 Sep 24	27.02000 +0.22	27.04	26.72	26.80	190,684
23 Sep 24	26.80000 +0.12	26.82	26.62	26.72	171,645
20 Sep 24	26.68000 -0.08	26.78	26.56	26.78	693,900
19 Sep 24	26.76000 -0.04	26.88	26.60	26.84	210,937
18 Sep 24	26.80000 -0.16	27.08	26.80	26.96	160,469
17 Sep 24	26.96000 +0.20	26.96	26.68	26.86	321,282
16 Sep 24	26.76000 +0.24	26.82	26.32	26.48	196,628
13 Sep 24	26.52000 +0.16	26.64	26.26	26.30	133,530
12 Sep 24	26.36000 +0.12	26.40	26.16	26.34	171,585
11 Sep 24	26.24000 -0.26	26.54	26.24	26.54	158,039
10 Sep 24	26.50000 -0.32	26.82	26.34	26.82	207,058
09 Sep 24	26.82000 +0.04	26.88	26.62	26.80	168,876
06 Sep 24	26.78000 -0.08	26.88	26.64	26.86	176,114
05 Sep 24	26.86000 +0.02	27.08	26.78	26.78	310,297
04 Sep 24	26.84000 +0.10	26.84	26.56	26.58	226,892
03 Sep 24	26.74000 +0.06	26.74	26.52	26.70	220,456
02 Sep 24	26.68000 +0.32	26.70	26.32	26.40	182,408
30 Aug 24	26.36000 +0.20	26.42	26.10	26.10	377,901
29 Aug 24	26.16000 -0.02	26.32	26.14	26.18	185,363
28 Aug 24	26.18000 +0.24	26.18	25.88	25.94	198,479
27 Aug 24	25.94000 +0.38	25.94	25.58	25.64	174,071
26 Aug 24	25.56000 +0.00	25.72	25.44	25.60	166,534
23 Aug 24	25.56000 +0.28	25.66	25.28	25.38	115,401
22 Aug 24	25.28000 -0.14	25.48	25.28	25.38	179,625
21 Aug 24	25.42000 -0.02	25.56	25.34	25.36	157,033
20 Aug 24	25.44000 -0.36	25.80	25.44	25.78	142,864
19 Aug 24	25.80000 +0.12	25.86	25.64	25.70	146,839
16 Aug 24	25.68000 +0.16	25.68	25.52	25.58	132,034
15 Aug 24	25.52000 +0.02	25.70	25.40	25.50	145,688
14 Aug 24	25.50000 +0.32	25.50	25.14	25.18	170,255
13 Aug 24	25.18000 +0.16	25.36	25.06	25.08	226,456
12 Aug 24	25.02000 +0.36	25.16	24.86	25.04	238,680
09 Aug 24	24.66000 -0.08	25.08	24.66	24.74	192,547
08 Aug 24	24.74000 +0.18	24.86	24.16	24.86	443,640
07 Aug 24	24.56000 +0.28	24.82	24.32	24.40	277,894
06 Aug 24	24.28000 -0.04	24.60	24.06	24.42	326,283
05 Aug 24	24.32000 -1.14	24.90	24.26	24.70	585,699
02 Aug 24	25.46000 +0.04	25.48	25.10	25.26	245,586
01 Aug 24	25.42000 -0.16	25.64	25.30	25.50	197,075
31 Jul 24	25.58000 -0.32	26.00	25.58	25.90	340,479
30 Jul 24	25.90000 +0.10	26.04	25.80	25.86	208,927
29 Jul 24	25.80000 -0.12	26.14	25.74	25.92	239,080
26 Jul 24	25.92000 +0.22	25.92	25.54	25.68	257,541
25 Jul 24	25.70000 +0.38	25.84	25.08	25.24	240,213
24 Jul 24	25.32000 -0.08	25.50	25.18	25.38	172,061
23 Jul 24	25.40000 -0.24	25.66	25.28	25.66	201,163
22 Jul 24	25.64000 -0.28	25.84	25.56	25.70	224,695
19 Jul 24	25.92000 +0.10	25.98	25.60	25.82	190,289
18 Jul 24	25.82000 +0.38	25.96	25.50	25.50	262,929
17 Jul 24	25.44000 +0.22	25.50	25.00	25.12	226,039
16 Jul 24	25.22000 +0.00	25.34	24.90	25.12	322,795
15 Jul 24	25.22000 -0.02	25.36	25.06	25.28	119,852
12 Jul 24	25.24000 -0.10	25.48	25.18	25.40	136,762
11 Jul 24	25.34000 -0.10	25.54	25.22	25.54	120,218
10 Jul 24	25.44000 +0.40	25.46	24.98	24.98	209,167
09 Jul 24	25.04000 -0.14	25.18	24.88	25.18	164,076
08 Jul 24	25.18000 -0.02	25.48	25.18	25.24	303,535
05 Jul 24	25.20000 -0.24	25.54	25.12	25.50	163,895
04 Jul 24	25.44000 +0.18	25.48	25.24	25.24	165,424
03 Jul 24	25.26000 +0.24	25.30	25.00	25.06	275,929
02 Jul 24	25.02000 -0.12	25.12	24.84	25.12	308,031
01 Jul 24	25.14000 +0.34	25.34	24.94	24.98	219,651
28 Jun 24	24.80000 +0.00	24.88	24.70	24.80	143,984
27 Jun 24	24.80000 -0.18	25.04	24.80	24.98	184,481
26 Jun 24	24.98000 -0.34	25.40	24.90	25.36	218,658
25 Jun 24	25.32000 -0.02	25.40	25.20	25.24	183,387
24 Jun 24	25.34000 +0.34	25.46	24.96	25.16	255,242
21 Jun 24	25.00000 -0.32	25.38	24.92	25.32	972,094
20 Jun 24	25.32000 +0.08	25.48	25.20	25.28	150,974
19 Jun 24	25.24000 +0.10	25.34	25.16	25.18	317,732
18 Jun 24	25.14000 +0.26	25.18	24.88	25.02	295,270
17 Jun 24	24.88000 +0.04	25.20	24.80	25.00	170,629
14 Jun 24	24.84000 -0.40	25.28	24.74	25.28	433,798
13 Jun 24	25.24000 -0.28	25.54	25.22	25.48	215,462
12 Jun 24	25.52000 +0.12	25.72	25.28	25.40	240,535
11 Jun 24	25.40000 -0.08	25.50	25.16	25.46	292,908
10 Jun 24	25.48000 +0.06	25.58	25.30	25.32	289,489
07 Jun 24	25.42000 -0.20	25.66	25.18	25.66	399,153
06 Jun 24	25.62000 +0.06	25.66	25.40	25.50	250,133
05 Jun 24	25.56000 +0.18	25.66	25.40	25.40	423,688
04 Jun 24	25.38000 +0.88	25.38	24.78	24.86	818,011
03 Jun 24	24.50000 +0.52	24.52	24.00	24.00	276,646
31 May 24	23.98000 +0.28	24.02	23.68	23.74	558,776
30 May 24	23.70000 +0.30	23.70	23.32	23.34	206,839
29 May 24	23.40000 +0.22	23.54	23.02	23.02	436,898
28 May 24	23.18000 +0.08	23.24	23.04	23.16	293,324
27 May 24	23.10000 -0.08	23.22	23.08	23.16	162,210
24 May 24	23.18000 -0.06	23.28	23.06	23.12	211,830
23 May 24	23.24000 -0.12	23.36	23.16	23.30	276,751
22 May 24	23.36000 -0.10	23.48	23.30	23.44	342,531
21 May 24	23.46000 -0.30	23.72	23.18	23.70	647,089
20 May 24	23.76000 -0.12	23.88	23.70	23.82	463,544
17 May 24	23.88000 +0.86	23.88	22.98	23.00	648,354
16 May 24	23.02000 -0.90	23.88	22.78	23.88	813,207
15 May 24	23.92000 -0.08	24.00	23.74	24.00	442,055
14 May 24	24.00000 +0.02	24.22	23.96	24.10	394,026
13 May 24	23.98000 +0.20	24.06	23.74	23.90	308,708
10 May 24	23.78000 +0.04	24.02	23.68	23.94	383,597
09 May 24	23.74000 -1.60	23.88	23.48	23.74	551,782
08 May 24	25.34000 -0.26	25.72	25.20	25.72	493,551
07 May 24	25.60000 -0.14	25.76	25.44	25.70	668,800
06 May 24	25.74000 +0.58	26.00	25.26	25.34	413,106
03 May 24	25.16000 -0.78	25.96	25.16	25.90	753,112
02 May 24	25.94000 -0.10	26.40	25.94	26.24	441,470
30 Apr 24	26.04000 -1.02	27.06	25.96	27.00	624,068
29 Apr 24	27.06000 -0.04	27.18	26.62	27.12	443,685
26 Apr 24	27.10000 +0.32	27.12	26.82	26.86	236,735
25 Apr 24	26.78000 -0.16	27.08	26.64	27.08	334,022
24 Apr 24	26.94000 -0.36	27.42	26.92	27.38	236,803
23 Apr 24	27.30000 +0.04	27.34	27.16	27.32	189,861
22 Apr 24	27.26000 +0.36	27.34	27.00	27.10	260,054
19 Apr 24	26.90000 -0.02	27.02	26.72	26.88	265,017
18 Apr 24	26.92000 +0.44	26.96	26.54	26.56	238,181
17 Apr 24	26.48000 +0.32	26.66	26.14	26.20	239,975
16 Apr 24	26.16000 -0.34	26.54	26.14	26.36	328,725
15 Apr 24	26.50000 -0.04	26.74	26.36	26.50	222,080
12 Apr 24	26.54000 +0.10	26.82	26.50	26.54	269,620
11 Apr 24	26.44000 +0.06	26.56	26.24	26.50	268,610
10 Apr 24	26.38000 +0.30	26.50	26.18	26.18	205,146
09 Apr 24	26.08000 -0.22	26.28	26.04	26.28	194,564
08 Apr 24	26.30000 +0.04	26.40	26.18	26.32	198,757
05 Apr 24	26.26000 -0.48	26.60	26.20	26.58	219,795
04 Apr 24	26.74000 +0.18	26.74	26.52	26.52	273,568
03 Apr 24	26.56000 +0.54	26.56	25.98	26.02	330,329
02 Apr 24	26.02000 -0.06	26.38	25.96	26.36	350,116
28 Mar 24	26.08000 +0.08	26.18	26.00	26.02	338,119
27 Mar 24	26.00000 +0.50	26.06	25.50	25.50	442,147
26 Mar 24	25.50000 +0.08	25.58	25.34	25.46	265,570
25 Mar 24	25.42000 +0.30	25.46	25.04	25.08	264,344
22 Mar 24	25.12000 -0.02	25.28	25.08	25.20	254,204
21 Mar 24	25.14000 -0.36	25.58	25.14	25.58	281,152
20 Mar 24	25.50000 +0.32	25.50	25.16	25.20	210,637
19 Mar 24	25.18000 +0.10	25.28	25.04	25.10	314,845
18 Mar 24	25.08000 -0.12	25.32	25.04	25.30	265,575
15 Mar 24	25.20000 +0.24	25.54	25.00	25.00	1,509,913
14 Mar 24	24.96000 -0.24	25.36	24.94	25.30	269,442
13 Mar 24	25.20000 -0.32	25.74	25.16	25.60	392,518
12 Mar 24	25.52000 -0.10	25.78	25.48	25.70	329,011
11 Mar 24	25.62000 -0.48	26.18	25.54	26.06	256,095
08 Mar 24	26.10000 +0.10	26.18	25.96	26.08	215,717
07 Mar 24	26.00000 -0.02	26.34	25.88	25.98	336,883
06 Mar 24	26.02000 +0.04	26.18	25.94	26.04	305,013
05 Mar 24	25.98000 +0.10	26.00	25.64	25.86	227,832
04 Mar 24	25.88000 +0.44	25.90	25.38	25.44	308,897
01 Mar 24	25.44000 +0.50	25.54	25.02	25.02	362,712
29 Feb 24	24.94000 +0.58	25.00	24.16	24.26	761,441
28 Feb 24	24.36000 +0.00	24.50	24.12	24.38	341,595
27 Feb 24	24.36000 +0.32	24.38	23.94	24.04	307,237
26 Feb 24	24.04000 -0.28	24.32	24.04	24.32	252,977
23 Feb 24	24.32000 +0.18	24.32	23.96	24.10	259,187
22 Feb 24	24.14000 +0.06	24.32	24.04	24.16	238,632
21 Feb 24	24.08000 -0.12	24.22	24.00	24.12	207,974
20 Feb 24	24.20000 +0.10	24.28	23.94	24.08	148,461
19 Feb 24	24.10000 +0.06	24.26	24.02	24.06	219,286
16 Feb 24	24.04000 -0.02	24.32	23.98	24.10	317,876
15 Feb 24	24.06000 +0.18	24.14	23.84	23.90	211,060
14 Feb 24	23.88000 +0.18	24.08	23.68	23.70	243,188
13 Feb 24	23.70000 -0.14	24.02	23.58	23.92	412,814
12 Feb 24	23.84000 +0.50	23.84	23.42	23.42	325,719
09 Feb 24	23.34000 -0.40	23.80	23.24	23.60	404,588
08 Feb 24	23.74000 -0.26	24.06	23.72	24.00	469,113
07 Feb 24	24.00000 -0.24	24.40	24.00	24.18	313,775
06 Feb 24	24.24000 -0.48	24.70	24.06	24.70	429,107
05 Feb 24	24.72000 -0.24	25.08	24.72	24.90	219,449
02 Feb 24	24.96000 -0.28	25.32	24.94	25.32	221,191
01 Feb 24	25.24000 -0.38	25.80	25.24	25.58	326,866
31 Jan 24	25.62000 -0.26	25.88	25.44	25.88	307,115
30 Jan 24	25.88000 -0.10	26.14	25.80	25.92	171,220
29 Jan 24	25.98000 -0.38	26.30	25.82	26.30	223,950
26 Jan 24	26.36000 +0.08	26.38	26.08	26.26	206,709
25 Jan 24	26.28000 -0.02	26.32	26.06	26.28	146,209
24 Jan 24	26.30000 -0.02	26.44	26.18	26.32	187,338
23 Jan 24	26.32000 -0.10	26.52	26.18	26.46	205,918
22 Jan 24	26.42000 +0.30	26.44	26.18	26.24	228,773
19 Jan 24	26.12000 +0.18	26.28	25.96	26.00	325,298
18 Jan 24	25.94000 +0.20	25.98	25.60	25.78	289,670
17 Jan 24	25.74000 -0.14	25.76	25.54	25.76	195,803
16 Jan 24	25.88000 -0.02	25.94	25.72	25.90	162,898
15 Jan 24	25.90000 +0.04	25.96	25.78	25.96	139,630
12 Jan 24	25.86000 +0.18	25.94	25.64	25.66	218,523
11 Jan 24	25.68000 -0.18	26.00	25.62	25.92	259,161
10 Jan 24	25.86000 +0.00	25.94	25.78	25.90	233,553
09 Jan 24	25.86000 +0.30	25.86	25.54	25.66	225,609
08 Jan 24	25.56000 +0.24	25.60	25.10	25.36	268,710
05 Jan 24	25.32000 -0.44	25.80	25.22	25.80	417,628
04 Jan 24	25.76000 +0.04	25.84	25.58	25.74	268,738
03 Jan 24	25.72000 -0.04	25.96	25.64	25.78	230,616
02 Jan 24	25.76000 +0.42	25.76	25.40	25.40	487,438
29 Dec 23	25.34000 +0.00	25.40	25.24	25.34	104,346
28 Dec 23	25.34000 -0.02	25.44	25.26	25.32	129,430
27 Dec 23	25.36000 +0.02	25.36	25.22	25.36	179,761
22 Dec 23	25.34000 +0.04	25.38	25.20	25.28	213,037
21 Dec 23	25.30000 +0.14	25.32	25.04	25.14	232,229
20 Dec 23	25.16000 +0.46	25.16	24.70	24.76	426,718
19 Dec 23	24.70000 -0.36	25.08	24.62	25.02	379,574
18 Dec 23	25.06000 -0.22	25.32	24.98	25.20	245,276
15 Dec 23	25.28000 -0.12	25.58	25.22	25.50	722,985
14 Dec 23	25.40000 +0.00	25.76	25.24	25.54	579,934
13 Dec 23	25.40000 -0.04	25.46	25.30	25.46	313,253
12 Dec 23	25.44000 -0.04	25.56	25.24	25.52	282,159
11 Dec 23	25.48000 -0.22	25.70	25.40	25.70	211,614
08 Dec 23	25.70000 -0.02	25.80	25.60	25.66	175,779
07 Dec 23	25.72000 +0.14	25.74	25.52	25.52	255,620
06 Dec 23	25.58000 -0.28	25.92	25.48	25.86	310,593
05 Dec 23	25.86000 +0.30	25.96	25.54	25.60	279,218
04 Dec 23	25.56000 -0.64	26.04	25.48	25.80	486,560
01 Dec 23	26.20000 +0.44	26.20	25.90	25.92	368,454
30 Nov 23	25.76000 -0.02	25.90	25.72	25.86	490,840
29 Nov 23	25.78000 +0.20	25.86	25.58	25.58	345,714
28 Nov 23	25.58000 +0.24	25.68	25.38	25.58	380,723
27 Nov 23	25.34000 +0.00	25.46	25.22	25.32	167,586
24 Nov 23	25.34000 +0.14	25.36	25.18	25.20	135,191
23 Nov 23	25.20000 +0.04	25.26	25.04	25.22	184,802
22 Nov 23	25.16000 +0.00	25.48	25.08	25.16	231,573
21 Nov 23	25.16000 +0.08	25.24	25.04	25.06	148,407
20 Nov 23	25.08000 -0.06	25.24	25.00	25.14	194,209
17 Nov 23	25.14000 +0.12	25.22	25.04	25.12	189,413
16 Nov 23	25.02000 -0.26	25.44	24.96	25.32	310,513
15 Nov 23	25.28000 -0.22	25.58	25.14	25.50	307,671
14 Nov 23	25.50000 +0.08	25.58	25.28	25.48	249,772
13 Nov 23	25.42000 +0.36	25.42	25.06	25.18	260,989
10 Nov 23	25.06000 +0.00	25.30	24.92	25.06	439,514
09 Nov 23	25.06000 +0.12	25.10	24.24	24.72	384,019
08 Nov 23	24.94000 +0.32	24.96	24.52	24.52	231,250
07 Nov 23	24.62000 +0.14	24.74	24.34	24.36	373,853
06 Nov 23	24.48000 -0.04	24.64	24.40	24.60	220,189
03 Nov 23	24.52000 +0.08	24.64	24.40	24.56	204,347
02 Nov 23	24.44000 +0.24	24.56	24.28	24.28	323,322
01 Nov 23	24.20000 +0.26	24.22	23.88	24.00	193,634
31 Oct 23	23.94000 +0.16	24.00	23.66	23.80	318,110
30 Oct 23	23.78000 +0.28	23.94	23.62	23.62	171,390
27 Oct 23	23.50000 +0.18	23.72	23.36	23.36	267,639
26 Oct 23	23.32000 -0.12	23.50	23.28	23.30	265,563
25 Oct 23	23.44000 -0.04	23.52	23.26	23.36	247,585
24 Oct 23	23.48000 +0.04	23.56	23.30	23.50	202,910
23 Oct 23	23.44000 +0.14	23.52	23.08	23.38	284,694
20 Oct 23	23.30000 -0.32	23.56	23.04	23.48	236,452
19 Oct 23	23.62000 -0.30	24.06	23.48	23.86	309,067
18 Oct 23	23.92000 +1.10	24.02	22.88	22.88	604,550
17 Oct 23	22.82000 +0.04	23.00	22.82	22.90	107,569
16 Oct 23	22.78000 +0.00	22.88	22.60	22.84	180,134
13 Oct 23	22.78000 -0.16	23.00	22.74	22.96	171,605
12 Oct 23	22.94000 -0.18	23.20	22.90	23.18	192,754
11 Oct 23	23.12000 +0.10	23.28	22.98	22.98	285,057
10 Oct 23	23.02000 +0.40	23.10	22.78	22.78	242,792
09 Oct 23	22.62000 +0.10	22.72	22.44	22.46	187,373
06 Oct 23	22.52000 +0.12	22.62	22.32	22.46	205,788
05 Oct 23	22.40000 +0.30	22.48	22.02	22.16	144,281
04 Oct 23	22.10000 +0.00	22.32	21.88	21.90	167,561
03 Oct 23	22.10000 -0.28	22.36	22.06	22.26	206,911
02 Oct 23	22.38000 +0.20	22.56	22.24	22.28	467,705
29 Sep 23	22.18000 +0.20	22.28	22.02	22.06	230,739
28 Sep 23	21.98000 +0.34	22.06	21.58	21.70	243,038
27 Sep 23	21.64000 -0.14	21.76	21.52	21.76	207,765
26 Sep 23	21.78000 -0.02	21.90	21.64	21.82	205,931
25 Sep 23	21.80000 -0.62	22.44	21.80	22.42	355,437
22 Sep 23	22.42000 -0.24	22.62	22.42	22.52	159,883
21 Sep 23	22.66000 -0.12	22.72	22.50	22.66	182,784
20 Sep 23	22.78000 +0.36	22.86	22.42	22.46	157,149
19 Sep 23	22.42000 -0.02	22.56	22.30	22.42	105,818
18 Sep 23	22.44000 -0.20	22.62	22.40	22.58	120,805
15 Sep 23	22.64000 +0.08	22.88	22.46	22.64	435,015
14 Sep 23	22.56000 +0.20	22.56	22.22	22.34	232,539
13 Sep 23	22.36000 +0.02	22.42	21.96	22.36	285,597
12 Sep 23	22.34000 +0.14	22.38	22.10	22.10	154,527
11 Sep 23	22.20000 +0.18	22.28	22.08	22.12	216,451
08 Sep 23	22.02000 -0.08	22.20	21.90	22.10	157,356
07 Sep 23	22.10000 -0.16	22.20	22.02	22.18	182,530
06 Sep 23	22.26000 +0.00	22.46	22.18	22.30	206,391
05 Sep 23	22.26000 +0.32	22.30	21.80	21.86	212,227
04 Sep 23	21.94000 -0.22	22.24	21.94	22.24	143,868
01 Sep 23	22.16000 +0.06	22.36	22.10	22.16	139,881
31 Aug 23	22.10000 -0.08	22.32	22.06	22.20	230,557
30 Aug 23	22.18000 +0.42	22.40	21.82	21.82	265,181
29 Aug 23	21.76000 +0.14	21.80	21.64	21.66	126,742
28 Aug 23	21.62000 +0.24	21.62	21.46	21.46	147,292
25 Aug 23	21.38000 -0.08	21.58	21.36	21.38	96,471
24 Aug 23	21.46000 -0.12	21.74	21.42	21.68	120,535
23 Aug 23	21.58000 +0.20	21.64	21.44	21.44	85,087
22 Aug 23	21.38000 +0.10	21.54	21.30	21.34	139,985
21 Aug 23	21.28000 -0.12	21.56	21.28	21.38	222,061
18 Aug 23	21.40000 +0.08	21.42	21.28	21.32	177,587
17 Aug 23	21.32000 -0.06	21.42	21.26	21.30	112,470
16 Aug 23	21.38000 -0.14	21.50	21.34	21.50	126,350
15 Aug 23	21.52000 -0.24	21.80	21.48	21.80	136,669
14 Aug 23	21.76000 +0.06	21.84	21.66	21.72	155,238
11 Aug 23	21.70000 -0.06	21.86	21.68	21.72	121,755
10 Aug 23	21.76000 +0.18	21.80	21.58	21.66	199,205
09 Aug 23	21.58000 +0.14	21.64	21.38	21.54	204,901
08 Aug 23	21.44000 -0.10	21.60	21.38	21.52	186,571
07 Aug 23	21.54000 +0.32	21.62	21.28	21.40	358,570
04 Aug 23	21.22000 -0.36	22.00	20.88	22.00	635,652
03 Aug 23	21.58000 -0.20	21.82	21.40	21.80	408,779
02 Aug 23	21.78000 -0.64	22.26	21.78	22.26	546,915
01 Aug 23	22.42000 -0.10	22.56	22.36	22.50	227,664
31 Jul 23	22.52000 -0.24	22.78	22.50	22.78	270,112
28 Jul 23	22.76000 +0.12	22.82	22.54	22.60	234,757
27 Jul 23	22.64000 -0.08	22.84	22.54	22.62	337,484
26 Jul 23	22.72000 -0.02	22.92	22.66	22.80	288,553
25 Jul 23	22.74000 -0.08	22.94	22.72	22.84	184,346
24 Jul 23	22.82000 +0.10	22.96	22.70	22.70	190,728
21 Jul 23	22.72000 +0.02	22.94	22.68	22.74	254,608
20 Jul 23	22.70000 +0.18	22.74	22.46	22.52	205,848
19 Jul 23	22.52000 -0.08	22.68	22.40	22.62	302,082
18 Jul 23	22.60000 -0.32	22.96	22.40	22.92	233,572
17 Jul 23	22.92000 -0.02	23.10	22.90	22.94	190,521
14 Jul 23	22.94000 +0.00	23.10	22.88	22.92	178,356
13 Jul 23	22.94000 -0.08	23.10	22.92	22.98	238,473
12 Jul 23	23.02000 +0.28	23.02	22.84	22.90	278,285
11 Jul 23	22.74000 +0.04	22.82	22.54	22.80	189,348
10 Jul 23	22.70000 +0.10	22.78	22.46	22.60	203,978
07 Jul 23	22.60000 -0.28	22.90	22.56	22.90	267,238
06 Jul 23	22.88000 -0.18	23.20	22.80	23.20	239,679
05 Jul 23	23.06000 -0.14	23.22	23.02	23.14	181,822
04 Jul 23	23.20000 -0.06	23.38	23.16	23.24	369,068
03 Jul 23	23.26000 +0.28	23.38	23.02	23.02	321,194
30 Jun 23	22.98000 +0.04	23.10	22.74	22.74	270,087
29 Jun 23	22.94000 -0.06	23.00	22.74	23.00	125,669
28 Jun 23	23.00000 +0.14	23.06	22.92	22.98	228,178
27 Jun 23	22.86000 +0.18	22.90	22.60	22.76	170,372
26 Jun 23	22.68000 -0.08	22.82	22.64	22.76	170,333
23 Jun 23	22.76000 +0.16	22.84	22.46	22.60	242,847
22 Jun 23	22.60000 -0.38	23.12	22.58	23.12	236,149
21 Jun 23	22.98000 +0.04	23.02	22.86	22.94	207,240
20 Jun 23	22.94000 -0.06	23.08	22.92	22.96	227,921
19 Jun 23	23.00000 -0.24	23.32	22.92	23.20	312,797
16 Jun 23	23.24000 +0.26	23.36	22.86	23.02	1,737,369
15 Jun 23	22.98000 +0.04	23.02	22.84	22.92	356,545
14 Jun 23	22.94000 +0.16	23.06	22.62	22.72	464,446
13 Jun 23	22.78000 +0.00	22.84	22.66	22.80	233,166
12 Jun 23	22.78000 -0.22	23.10	22.70	23.10	332,921
09 Jun 23	23.00000 +0.12	23.06	22.88	22.92	208,220
08 Jun 23	22.88000 -0.06	23.02	22.80	22.96	286,639
07 Jun 23	22.94000 +0.02	23.16	22.72	22.86	338,164
06 Jun 23	22.92000 -0.10	23.04	22.72	23.00	177,929
05 Jun 23	23.02000 +0.08	23.22	22.96	23.08	251,581
02 Jun 23	22.94000 -0.22	23.32	22.74	23.24	359,488
01 Jun 23	23.16000 +0.22	23.18	22.88	23.04	279,538
31 May 23	22.94000 -0.32	23.28	22.86	23.18	557,404
30 May 23	23.26000 -0.12	23.56	23.24	23.42	220,492
29 May 23	23.38000 -0.02	23.56	23.30	23.48	104,577
26 May 23	23.40000 -0.16	23.56	23.10	23.56	405,835
25 May 23	23.56000 -0.36	23.96	23.44	23.90	327,061
24 May 23	23.92000 -0.24	24.16	23.86	24.08	227,515
23 May 23	24.16000 +0.02	24.24	24.06	24.10	237,810
22 May 23	24.14000 -0.12	24.28	24.06	24.24	258,297
19 May 23	24.26000 +0.20	24.30	23.84	24.24	568,286
18 May 23	24.06000 -1.08	24.28	23.88	23.96	600,234
17 May 23	25.14000 -1.02	26.14	24.98	26.14	1,164,341
16 May 23	26.16000 -0.24	26.40	26.16	26.40	514,560
15 May 23	26.40000 +0.06	26.46	26.28	26.40	501,329
12 May 23	26.34000 -0.08	26.46	26.08	26.46	522,835
11 May 23	26.42000 +0.08	26.42	25.96	26.30	449,506
10 May 23	26.34000 +0.02	26.38	26.14	26.30	404,492
09 May 23	26.32000 +0.06	26.36	26.16	26.36	308,214
08 May 23	26.26000 +0.04	26.34	26.16	26.28	339,777
05 May 23	26.22000 +0.26	26.26	25.68	26.10	459,636
04 May 23	25.96000 +0.32	26.28	25.44	25.72	728,773
03 May 23	25.64000 +0.18	25.68	25.28	25.56	385,987
02 May 23	25.46000 -0.38	25.88	25.38	25.88	320,196
28 Apr 23	25.84000 +0.06	25.92	25.64	25.84	256,641
27 Apr 23	25.78000 +0.06	25.88	25.52	25.78	192,260
26 Apr 23	25.72000 +0.24	25.74	25.38	25.48	206,489
25 Apr 23	25.48000 -0.06	25.66	25.42	25.52	246,663
24 Apr 23	25.54000 +0.02	25.68	25.42	25.48	217,996
21 Apr 23	25.52000 +0.16	25.52	25.30	25.38	247,091
20 Apr 23	25.36000 -0.12	25.48	25.26	25.44	205,562
19 Apr 23	25.48000 +0.08	25.54	25.34	25.40	250,710
18 Apr 23	25.40000 +0.16	25.64	25.30	25.36	332,818
17 Apr 23	25.24000 +0.32	25.34	24.94	24.96	363,378
14 Apr 23	24.92000 +0.12	25.04	24.62	24.80	428,206
13 Apr 23	24.80000 +0.02	24.90	24.58	24.90	213,964
12 Apr 23	24.78000 +0.04	24.90	24.68	24.72	210,170
11 Apr 23	24.74000 +0.26	24.76	24.56	24.62	266,675
06 Apr 23	24.48000 +0.26	24.58	24.26	24.28	272,906
05 Apr 23	24.22000 +0.30	24.26	23.96	23.96	198,839
04 Apr 23	23.92000 -0.12	24.18	23.90	24.04	359,713
03 Apr 23	24.04000 +0.09	24.18	23.96	24.00	375,868
31 Mar 23	23.95000 +0.22	24.05	23.73	23.73	459,927
30 Mar 23	23.73000 +0.29	23.76	23.48	23.53	268,748
29 Mar 23	23.44000 +0.42	23.46	23.00	23.10	224,353
28 Mar 23	23.02000 -0.12	23.54	22.95	23.44	317,956
27 Mar 23	23.14000 +0.09	23.36	23.08	23.26	194,652
24 Mar 23	23.05000 -0.56	23.54	22.97	23.52	314,605
23 Mar 23	23.61000 +0.06	23.69	23.42	23.56	159,577
22 Mar 23	23.55000 -0.14	23.63	23.39	23.60	260,975
21 Mar 23	23.69000 +0.25	23.76	23.48	23.59	171,808
20 Mar 23	23.44000 +0.31	23.49	22.71	23.02	306,687
17 Mar 23	23.13000 -0.39	23.66	23.10	23.58	766,060
16 Mar 23	23.52000 +0.10	23.64	23.29	23.62	481,088
15 Mar 23	23.42000 -0.31	23.87	23.30	23.69	527,400
14 Mar 23	23.73000 +0.29	23.83	23.45	23.54	255,990
13 Mar 23	23.44000 -0.33	23.72	23.17	23.72	405,776
10 Mar 23	23.77000 -0.14	23.89	23.65	23.73	239,801
09 Mar 23	23.91000 -0.07	24.08	23.79	24.05	196,231
08 Mar 23	23.98000 +0.08	24.10	23.86	23.86	215,450
07 Mar 23	23.90000 -0.20	24.14	23.87	24.02	230,754
06 Mar 23	24.10000 +0.30	24.15	23.87	23.91	313,789
03 Mar 23	23.80000 +0.21	23.86	23.59	23.64	281,575
02 Mar 23	23.59000 -0.02	23.82	23.56	23.65	193,014
01 Mar 23	23.61000 +0.01	23.92	23.56	23.72	319,830
28 Feb 23	23.60000 -0.13	23.91	23.57	23.78	461,855
27 Feb 23	23.73000 +0.09	23.78	23.43	23.54	249,722
24 Feb 23	23.64000 +0.15	23.81	23.51	23.54	516,558
23 Feb 23	23.49000 -0.03	24.10	23.48	23.74	622,275
22 Feb 23	23.52000 -0.33	23.85	23.47	23.77	488,440
21 Feb 23	23.85000 +0.28	24.00	23.63	23.68	459,422
20 Feb 23	23.57000 +0.03	23.71	23.52	23.67	291,696
17 Feb 23	23.54000 +0.10	23.64	23.20	23.34	271,170
16 Feb 23	23.44000 +0.15	23.66	23.38	23.40	341,619
15 Feb 23	23.29000 +0.08	23.42	23.20	23.38	248,578
14 Feb 23	23.21000 +0.37	23.37	22.91	22.92	317,405
13 Feb 23	22.84000 +0.15	22.98	22.74	22.75	217,985
10 Feb 23	22.69000 -0.07	22.77	22.55	22.70	232,129
09 Feb 23	22.76000 +0.04	22.93	22.67	22.82	441,131
08 Feb 23	22.72000 +0.09	22.94	22.70	22.75	230,040
07 Feb 23	22.63000 +0.21	22.81	22.45	22.55	451,373
06 Feb 23	22.42000 +0.20	22.43	22.15	22.21	258,575
03 Feb 23	22.22000 -0.17	22.45	22.21	22.40	371,397
02 Feb 23	22.39000 +0.02	22.52	22.13	22.40	351,779
01 Feb 23	22.37000 +0.07	22.48	22.20	22.35	344,381
31 Jan 23	22.30000 -0.22	22.50	22.20	22.50	405,769
30 Jan 23	22.52000 +0.01	22.56	22.36	22.47	191,195
27 Jan 23	22.51000 +0.20	22.51	22.24	22.40	208,075
26 Jan 23	22.31000 -0.02	22.49	22.26	22.45	237,065
25 Jan 23	22.33000 +0.04	22.35	21.94	22.30	236,999
24 Jan 23	22.29000 -0.06	22.42	22.20	22.38	320,605
23 Jan 23	22.35000 +0.05	22.56	22.26	22.43	214,181
20 Jan 23	22.30000 +0.30	22.31	22.01	22.09	301,506
19 Jan 23	22.00000 -0.32	22.31	21.86	22.18	327,970
18 Jan 23	22.32000 -0.65	22.97	22.24	22.94	449,857
17 Jan 23	22.97000 +0.29	23.02	22.65	22.66	307,354
16 Jan 23	22.68000 +0.15	22.82	22.58	22.62	215,005
13 Jan 23	22.53000 +0.04	22.83	22.47	22.56	317,303
12 Jan 23	22.49000 +0.69	22.61	21.88	21.89	716,217
11 Jan 23	21.80000 +0.02	21.85	21.61	21.81	619,183
10 Jan 23	21.78000 -0.09	21.94	21.64	21.80	494,695
09 Jan 23	21.87000 +0.14	21.91	21.58	21.80	438,148
06 Jan 23	21.73000 +0.14	21.83	21.59	21.68	216,711
05 Jan 23	21.59000 +0.24	21.63	21.29	21.31	322,263
04 Jan 23	21.35000 +0.66	21.35	20.72	20.75	436,695
03 Jan 23	20.69000 +0.06	20.80	20.45	20.56	473,172
02 Jan 23	20.63000 +0.21	20.78	20.42	20.42	268,120
30 Dec 22	20.42000 -0.24	20.64	20.42	20.59	91,720
29 Dec 22	20.66000 +0.16	20.68	20.38	20.45	171,015
28 Dec 22	20.50000 +0.10	20.67	20.45	20.45	186,948
27 Dec 22	20.40000 -0.01	20.58	20.38	20.44	141,042
23 Dec 22	20.41000 +0.18	20.48	20.19	20.23	132,829
22 Dec 22	20.23000 -0.27	20.58	20.17	20.54	233,765
21 Dec 22	20.50000 +0.28	20.58	20.26	20.34	203,386
20 Dec 22	20.22000 -0.17	20.42	20.08	20.24	240,691
19 Dec 22	20.39000 +0.99	20.57	19.94	19.99	500,530
16 Dec 22	19.40000 -0.46	19.88	19.36	19.77	1,129,461
15 Dec 22	19.86000 -0.04	20.12	19.77	19.80	317,596
14 Dec 22	19.90000 -0.12	19.99	19.73	19.95	552,732
13 Dec 22	20.02000 -0.14	20.35	19.90	20.17	309,519
12 Dec 22	20.16000 -0.21	20.40	20.10	20.27	177,044
09 Dec 22	20.37000 +0.07	20.43	20.12	20.34	215,481
08 Dec 22	20.30000 +0.10	20.40	20.06	20.21	260,768
07 Dec 22	20.20000 -0.77	20.97	20.20	20.90	434,502
06 Dec 22	20.97000 -0.02	21.02	20.78	20.96	301,047
05 Dec 22	20.99000 -0.12	21.17	20.93	21.11	278,391
02 Dec 22	21.11000 -0.19	21.55	21.09	21.25	298,333
01 Dec 22	21.30000 +0.08	21.48	21.13	21.41	301,986
30 Nov 22	21.22000 +0.34	21.35	20.71	20.96	788,825
29 Nov 22	20.88000 -0.59	21.50	20.86	21.50	417,274
28 Nov 22	21.47000 -0.40	21.78	21.43	21.73	286,040
25 Nov 22	21.87000 +0.14	21.92	21.67	21.81	224,937
24 Nov 22	21.73000 +0.34	21.81	21.40	21.40	178,906
23 Nov 22	21.39000 +0.12	21.43	21.18	21.27	311,702
22 Nov 22	21.27000 +0.00	21.39	21.16	21.23	143,367
21 Nov 22	21.27000 +0.13	21.33	21.08	21.08	261,810
18 Nov 22	21.14000 +0.30	21.14	20.87	20.94	287,180
17 Nov 22	20.84000 -0.07	21.05	20.49	21.00	246,671
16 Nov 22	20.91000 -0.22	21.27	20.69	21.03	350,498
15 Nov 22	21.13000 +0.12	21.26	20.95	21.01	556,468
14 Nov 22	21.01000 +0.23	21.17	20.64	20.84	423,256
11 Nov 22	20.78000 -0.15	20.98	20.58	20.92	560,905
10 Nov 22	20.93000 -0.12	21.01	20.31	20.86	647,088
09 Nov 22	21.05000 +0.36	21.15	20.70	20.82	560,223
08 Nov 22	20.69000 +0.31	20.77	20.45	20.52	437,918
07 Nov 22	20.38000 +0.10	20.38	20.06	20.14	482,932
04 Nov 22	20.28000 +0.31	20.51	19.22	20.48	837,142
03 Nov 22	19.97000 +0.03	20.06	19.74	19.80	244,395
02 Nov 22	19.94000 -0.23	20.24	19.56	20.24	407,901
01 Nov 22	20.17000 +0.26	20.25	19.95	20.03	318,354
31 Oct 22	19.91000 +0.49	19.99	19.50	19.51	371,367
28 Oct 22	19.42000 +0.21	19.51	19.07	19.10	247,077
27 Oct 22	19.21000 -0.13	19.41	19.02	19.30	325,214
26 Oct 22	19.34000 -0.06	19.45	19.25	19.39	349,364
25 Oct 22	19.40000 +0.26	19.40	19.07	19.17	274,314
24 Oct 22	19.13500 +0.22	19.29	18.88	19.03	246,544
21 Oct 22	18.91500 -0.24	19.06	18.74	18.84	306,318
20 Oct 22	19.16000 -0.18	19.42	19.10	19.25	241,431
19 Oct 22	19.34000 +0.13	19.50	19.25	19.28	208,431
18 Oct 22	19.21000 +0.02	19.53	19.17	19.31	274,162
17 Oct 22	19.18500 +0.12	19.35	19.00	19.08	234,745
14 Oct 22	19.06500 +0.13	19.37	18.96	19.25	303,316
13 Oct 22	18.94000 +0.13	19.11	18.62	18.80	292,098
12 Oct 22	18.81000 -0.29	19.12	18.81	19.12	298,560
11 Oct 22	19.10000 +0.04	19.14	18.83	19.00	258,353
10 Oct 22	19.06000 +0.08	19.36	18.84	18.85	201,784
07 Oct 22	18.98000 -0.10	19.15	18.93	19.00	269,016
06 Oct 22	19.07500 -0.27	19.43	19.06	19.43	259,529
05 Oct 22	19.35000 -0.71	19.99	19.28	19.99	265,582
04 Oct 22	20.06000 +0.23	20.30	20.02	20.17	339,702
03 Oct 22	19.83000 +0.38	19.94	19.23	19.27	335,133
30 Sep 22	19.45000 +0.29	19.65	19.27	19.31	521,232
29 Sep 22	19.16000 -0.10	19.22	18.93	19.19	371,369
28 Sep 22	19.26500 -0.22	19.40	18.76	19.25	446,348
27 Sep 22	19.48000 -0.09	19.75	19.44	19.73	393,638
26 Sep 22	19.57000 -0.46	20.01	19.52	19.88	328,625
23 Sep 22	20.03000 -0.72	20.88	19.94	20.88	375,132
22 Sep 22	20.75000 -0.45	21.18	20.72	21.01	482,610
21 Sep 22	21.20000 -0.31	21.49	21.17	21.44	347,988
20 Sep 22	21.51000 -0.19	21.84	21.51	21.77	598,631
19 Sep 22	21.70000 +0.14	21.77	21.28	21.53	349,311
16 Sep 22	21.56000 -0.44	21.87	21.56	21.80	803,481
15 Sep 22	22.00000 +0.00	22.26	21.95	22.12	262,677
14 Sep 22	22.00000 +0.01	22.12	21.75	21.80	339,415
13 Sep 22	21.99000 -0.25	22.35	21.97	22.25	275,705
12 Sep 22	22.24000 +0.28	22.33	21.95	22.02	273,513
09 Sep 22	21.96000 +0.56	22.08	21.41	21.44	264,049
08 Sep 22	21.40000 +0.01	22.10	21.28	21.80	525,689
07 Sep 22	21.39000 -0.17	21.55	21.29	21.44	223,256
06 Sep 22	21.56000 +0.08	21.67	21.45	21.50	240,430
05 Sep 22	21.48000 -0.52	21.69	21.26	21.57	255,424
02 Sep 22	22.00000 +0.67	22.05	21.54	21.59	458,467
01 Sep 22	21.33000 -0.37	21.60	21.26	21.60	290,765
31 Aug 22	21.70000 -0.37	22.18	21.70	22.17	299,153
30 Aug 22	22.07000 -0.02	22.34	22.03	22.15	270,900
29 Aug 22	22.09000 +0.17	22.09	21.63	21.89	285,108
26 Aug 22	21.92000 -0.44	22.47	21.91	22.40	174,042
25 Aug 22	22.36000 +0.08	22.49	22.30	22.42	188,907
24 Aug 22	22.28000 -0.08	22.39	22.15	22.35	194,549
23 Aug 22	22.36000 -0.12	22.54	22.25	22.30	293,875
22 Aug 22	22.48000 -0.44	22.82	22.23	22.81	365,520
19 Aug 22	22.92000 +0.06	22.92	22.57	22.66	252,858
18 Aug 22	22.86000 +0.03	22.88	22.66	22.72	182,030
17 Aug 22	22.83000 -0.28	23.26	22.74	23.24	257,526
16 Aug 22	23.11000 +0.27	23.18	22.82	22.88	245,541
15 Aug 22	22.84000 -0.23	23.34	22.61	23.23	326,314
12 Aug 22	23.07000 +0.47	23.32	22.76	23.17	588,075
11 Aug 22	22.60000 -0.27	23.02	22.48	22.85	328,378
10 Aug 22	22.87000 +0.30	23.07	22.49	22.49	381,622
09 Aug 22	22.57000 -0.18	22.82	22.56	22.68	246,216
08 Aug 22	22.75000 +0.13	22.94	22.61	22.75	288,704
05 Aug 22	22.62000 +0.26	22.62	22.26	22.34	235,153
04 Aug 22	22.36000 -0.02	22.58	22.17	22.52	367,143
03 Aug 22	22.38000 -0.26	22.80	22.38	22.66	327,539
02 Aug 22	22.64000 -0.26	22.93	22.64	22.81	241,574
01 Aug 22	22.90000 -0.09	23.21	22.88	23.00	254,877
29 Jul 22	22.99000 +0.27	23.10	22.74	22.80	278,337
28 Jul 22	22.72000 -0.15	23.05	22.62	22.97	242,954
27 Jul 22	22.87000 +0.00	22.98	22.56	22.94	219,368
26 Jul 22	22.87000 -0.17	23.12	22.77	23.03	266,170
25 Jul 22	23.04000 +0.21	23.25	22.63	22.71	245,438
22 Jul 22	22.83000 -0.34	23.18	22.67	23.18	276,058
21 Jul 22	23.17000 -0.12	23.40	22.91	23.23	318,652
20 Jul 22	23.29000 -0.05	23.82	23.21	23.45	410,636
19 Jul 22	23.34000 +0.73	23.37	22.65	22.66	401,909
18 Jul 22	22.61000 -0.14	22.88	22.56	22.75	244,643
15 Jul 22	22.75000 +0.45	22.88	22.34	22.44	268,918
14 Jul 22	22.30000 -0.75	22.98	22.23	22.89	423,162
13 Jul 22	23.05000 -0.54	23.58	22.75	23.57	439,400
12 Jul 22	23.59000 +0.20	23.61	23.19	23.36	356,457
11 Jul 22	23.39000 -0.29	23.77	23.35	23.47	248,469
08 Jul 22	23.68000 +0.42	23.74	23.00	23.17	693,195
07 Jul 22	23.26000 +0.39	23.28	22.88	23.05	364,048
06 Jul 22	22.87000 -0.53	23.60	22.82	23.34	442,932
05 Jul 22	23.40000 -0.68	24.16	23.40	24.12	503,375
04 Jul 22	24.08000 +0.23	24.20	23.97	23.98	206,042
01 Jul 22	23.85000 +0.18	23.91	23.48	23.49	438,389
30 Jun 22	23.67000 -0.27	23.81	23.50	23.66	586,163
29 Jun 22	23.94000 -0.43	24.33	23.77	24.09	369,583
28 Jun 22	24.37000 +0.43	24.51	24.06	24.07	330,841
27 Jun 22	23.94000 +0.34	24.00	23.65	23.70	600,943
24 Jun 22	23.60000 +0.05	23.69	23.28	23.50	693,471
23 Jun 22	23.55000 -0.19	24.00	23.53	23.83	449,596
22 Jun 22	23.74000 +0.09	23.81	23.16	23.44	420,423
21 Jun 22	23.65000 -0.18	23.96	23.55	23.74	344,819
20 Jun 22	23.83000 +0.53	23.85	23.20	23.53	805,299
17 Jun 22	23.30000 +0.16	23.66	22.96	23.25	1,743,187
16 Jun 22	23.14000 -0.26	23.43	23.10	23.39	398,664
15 Jun 22	23.40000 +0.10	23.73	23.28	23.33	707,414
14 Jun 22	23.30000 -0.15	23.69	23.23	23.46	482,263
13 Jun 22	23.45000 -0.22	23.60	23.27	23.45	438,541
10 Jun 22	23.67000 -0.48	24.00	23.46	24.00	531,510
09 Jun 22	24.15000 +0.05	24.23	24.00	24.00	358,619
08 Jun 22	24.10000 -0.60	24.77	24.00	24.77	558,049
07 Jun 22	24.70000 -0.33	24.93	24.63	24.71	523,570
06 Jun 22	25.03000 +0.33	25.11	24.67	24.87	344,011
03 Jun 22	24.70000 +0.09	24.81	24.63	24.71	407,267
02 Jun 22	24.61000 +0.17	24.74	24.41	24.44	318,450
01 Jun 22	24.44000 +0.14	24.52	24.31	24.39	467,232
31 May 22	24.30000 -0.23	24.48	24.16	24.46	747,750
30 May 22	24.53000 -0.34	24.91	24.25	24.80	560,250
27 May 22	24.87000 +0.04	25.06	24.70	24.85	585,788
26 May 22	24.83000 +1.10	24.90	24.35	24.35	672,207
25 May 22	23.73000 +0.22	23.79	23.46	23.59	258,772
24 May 22	23.51000 +0.25	23.61	23.05	23.05	526,184
23 May 22	23.26000 +0.36	23.28	23.04	23.10	383,548
20 May 22	22.90000 +0.05	23.09	22.73	22.80	234,778
19 May 22	22.85000 -0.30	22.98	22.55	22.98	518,542
18 May 22	23.15000 -0.10	23.47	22.98	23.26	908,213
17 May 22	23.25000 +0.31	23.31	22.71	23.12	831,969
16 May 22	22.94000 +0.64	22.97	22.30	22.30	722,297
13 May 22	22.30000 +0.36	22.99	22.29	22.64	818,967
12 May 22	21.94000 -0.36	22.27	21.80	21.80	710,163
11 May 22	22.30000 +0.29	22.44	21.91	21.91	780,912
10 May 22	22.01000 +0.40	22.34	21.69	21.74	976,573
09 May 22	21.61000 -0.16	22.18	21.58	21.60	769,145
06 May 22	21.77000 -4.59	23.78	21.14	23.66	3,041,839
05 May 22	26.36000 -0.08	26.68	26.13	26.63	732,209
04 May 22	26.44000 +0.07	26.56	26.13	26.35	580,118
03 May 22	26.37000 -0.08	26.61	26.19	26.44	496,588
02 May 22	26.45000 +0.14	26.58	25.89	26.24	929,847
29 Apr 22	26.31000 -0.48	26.86	26.31	26.81	684,455
28 Apr 22	26.79000 +0.58	26.79	26.37	26.45	640,999
27 Apr 22	26.21000 +0.34	26.21	25.59	25.84	672,756
26 Apr 22	25.87000 +0.02	26.26	25.84	26.01	821,458
25 Apr 22	25.85000 +0.41	26.00	25.03	25.21	434,858
22 Apr 22	25.44000 -0.39	25.83	25.42	25.62	386,240
21 Apr 22	25.83000 -0.21	26.23	25.75	26.01	546,888
20 Apr 22	26.04000 +0.11	26.04	25.63	25.90	511,930
19 Apr 22	25.93000 +0.17	25.99	25.51	25.70	361,279
14 Apr 22	25.76000 +0.03	25.82	25.64	25.80	433,465
13 Apr 22	25.73000 +0.63	25.83	25.41	25.49	542,228
12 Apr 22	25.10000 -0.01	25.13	24.78	25.00	321,782
11 Apr 22	25.11000 +0.15	25.27	24.89	24.96	240,266
08 Apr 22	24.96000 +0.38	25.02	24.70	24.88	409,785
07 Apr 22	24.58000 -0.22	25.12	24.54	24.80	393,364
06 Apr 22	24.80000 +0.18	24.80	24.45	24.60	430,362
05 Apr 22	24.62000 +0.18	24.67	24.30	24.50	463,601
04 Apr 22	24.44000 +0.08	24.51	24.21	24.39	412,297
01 Apr 22	24.36000 +0.06	24.48	24.13	24.35	257,880
31 Mar 22	24.30000 +0.21	24.57	24.09	24.39	367,952
30 Mar 22	24.09000 +0.15	24.09	23.82	23.82	258,351
29 Mar 22	23.94000 -0.12	24.24	23.92	24.20	369,541
28 Mar 22	24.06000 +0.29	24.69	23.88	23.88	485,565
25 Mar 22	23.77000 -0.11	23.93	23.53	23.90	519,458
24 Mar 22	23.88000 +0.05	23.97	23.72	23.97	358,866
23 Mar 22	23.83000 +0.03	24.21	23.79	23.98	529,615
22 Mar 22	23.80000 -0.29	24.19	23.78	24.16	383,052
21 Mar 22	24.09000 +0.40	24.30	23.78	23.80	670,061
18 Mar 22	23.69000 -0.51	24.09	23.58	24.03	1,950,585
17 Mar 22	24.20000 +0.09	24.52	23.75	24.52	389,634
16 Mar 22	24.11000 -0.01	24.60	24.01	24.60	647,364
15 Mar 22	24.12000 -0.13	24.32	23.79	24.00	758,019
14 Mar 22	24.25000 +1.25	24.35	23.50	23.53	1,352,556
11 Mar 22	23.00000 +0.56	23.41	22.48	22.52	839,933
10 Mar 22	22.44000 -0.19	22.86	22.28	22.67	824,412
09 Mar 22	22.63000 +1.51	22.63	21.67	21.79	925,817
08 Mar 22	21.12000 -0.40	21.96	21.12	21.28	879,879
07 Mar 22	21.52000 -0.34	21.77	20.38	21.00	1,277,165
04 Mar 22	21.86000 -1.60	23.20	21.68	23.20	1,373,180
03 Mar 22	23.46000 -0.59	24.14	23.35	24.01	1,131,183
02 Mar 22	24.05000 +0.29	24.24	23.35	23.75	1,018,032
01 Mar 22	23.76000 -0.22	24.26	23.76	24.00	993,355
28 Feb 22	23.98000 -0.66	24.32	23.76	24.02	873,459
25 Feb 22	24.64000 +1.77	24.66	23.14	23.40	1,064,422
24 Feb 22	22.87000 -1.51	23.76	22.56	23.23	965,519
23 Feb 22	24.38000 +0.21	24.57	24.23	24.31	539,978
22 Feb 22	24.17000 -0.73	24.37	23.65	23.90	990,602
21 Feb 22	24.90000 -0.68	25.73	24.84	25.73	487,684
18 Feb 22	25.58000 -0.13	26.01	25.57	25.72	552,185
17 Feb 22	25.71000 +0.25	25.93	25.54	25.60	760,440
16 Feb 22	25.46000 +0.13	25.72	25.36	25.36	513,977
15 Feb 22	25.33000 +0.46	25.35	24.90	24.90	537,219
14 Feb 22	24.87000 -0.54	25.01	24.39	24.60	752,172
11 Feb 22	25.41000 +0.21	25.45	24.85	25.00	716,785
10 Feb 22	25.20000 -0.08	25.59	25.20	25.40	555,934
09 Feb 22	25.28000 +0.49	25.40	24.70	24.85	488,528
08 Feb 22	24.79000 -0.24	25.23	24.70	25.02	673,363
07 Feb 22	25.03000 +0.22	25.07	24.64	25.00	458,068
04 Feb 22	24.81000 +0.03	25.16	24.74	24.94	766,236
03 Feb 22	24.78000 +0.34	24.78	24.33	24.40	638,335
02 Feb 22	24.44000 +0.33	24.44	24.01	24.18	557,753
01 Feb 22	24.11000 +0.02	24.19	23.86	24.18	646,320
31 Jan 22	24.09000 -0.11	24.38	23.84	24.22	814,528
28 Jan 22	24.20000 +0.00	24.24	23.91	24.16	414,496
27 Jan 22	24.20000 +0.58	24.23	23.39	23.39	693,897
26 Jan 22	23.62000 -0.04	23.91	23.57	23.81	316,124
25 Jan 22	23.66000 +0.55	23.72	23.16	23.25	562,295
24 Jan 22	23.11000 -0.32	23.66	22.97	23.33	829,719
21 Jan 22	23.43000 -0.51	23.84	23.37	23.72	608,707
20 Jan 22	23.94000 -0.10	24.13	23.77	24.05	314,327
19 Jan 22	24.04000 -0.12	24.27	24.01	24.06	437,265
18 Jan 22	24.16000 +0.10	24.34	24.03	24.14	556,772
17 Jan 22	24.06000 +0.00	24.25	24.03	24.08	371,280
14 Jan 22	24.06000 +0.46	24.13	23.44	23.60	718,718
13 Jan 22	23.60000 +0.09	23.62	23.31	23.60	626,844
12 Jan 22	23.51000 +0.09	23.65	23.44	23.60	469,561
11 Jan 22	23.42000 -0.08	23.62	23.36	23.55	391,676
10 Jan 22	23.50000 +0.05	23.64	23.34	23.56	340,860
07 Jan 22	23.45000 +0.00	23.59	23.35	23.45	250,607
06 Jan 22	23.45000 -0.07	23.60	23.35	23.39	289,420
05 Jan 22	23.52000 +0.01	23.70	23.42	23.59	417,194
04 Jan 22	23.51000 +0.09	23.56	23.40	23.50	288,425
03 Jan 22	23.42000 +0.15	23.50	23.29	23.40	225,303
30 Dec 21	23.27000 -0.07	23.38	23.17	23.37	134,001
29 Dec 21	23.34000 +0.02	23.40	23.27	23.36	148,702
28 Dec 21	23.32000 +0.22	23.42	23.08	23.14	321,540
27 Dec 21	23.10000 -0.08	23.22	23.04	23.20	233,540
23 Dec 21	23.18000 +0.20	23.18	22.97	23.04	292,737
22 Dec 21	22.98000 +0.05	23.04	22.85	22.98	237,722
21 Dec 21	22.93000 +0.18	23.06	22.87	22.98	205,927
20 Dec 21	22.75000 -0.19	22.77	22.25	22.56	398,274
17 Dec 21	22.94000 +0.09	23.24	22.81	22.84	1,566,849
16 Dec 21	22.85000 +0.01	23.09	22.67	22.88	632,194
15 Dec 21	22.84000 -0.07	22.99	22.63	22.98	529,272
14 Dec 21	22.91000 +0.39	22.95	22.44	22.56	535,007
13 Dec 21	22.52000 +0.19	22.65	22.34	22.44	382,694
10 Dec 21	22.33000 -0.05	22.50	22.07	22.50	364,079
09 Dec 21	22.38000 -0.26	22.73	22.31	22.73	311,171
08 Dec 21	22.64000 -0.13	22.88	22.59	22.74	524,446
07 Dec 21	22.77000 +0.26	22.79	22.44	22.65	442,775
06 Dec 21	22.51000 +0.37	22.52	22.18	22.34	635,642
03 Dec 21	22.14000 -0.25	22.57	22.08	22.57	428,405
02 Dec 21	22.39000 -0.27	22.67	22.16	22.60	550,657
01 Dec 21	22.66000 +0.28	22.70	22.33	22.47	569,014
30 Nov 21	22.38000 -0.25	22.60	22.24	22.42	494,232
29 Nov 21	22.63000 +0.19	22.81	22.39	22.60	502,077
26 Nov 21	22.44000 -0.90	23.00	22.39	22.80	577,982
25 Nov 21	23.34000 +0.20	23.34	23.06	23.21	246,653
24 Nov 21	23.14000 +0.01	23.25	23.00	23.15	305,015
23 Nov 21	23.13000 -0.28	23.54	23.07	23.20	470,533
22 Nov 21	23.41000 +0.58	23.41	22.94	22.96	494,365
19 Nov 21	22.83000 -0.23	23.10	22.78	23.05	413,394
18 Nov 21	23.06000 +0.02	23.27	22.96	23.02	437,710
17 Nov 21	23.04000 -0.36	23.42	22.82	23.42	435,507
16 Nov 21	23.40000 +0.03	23.64	23.39	23.40	383,242
15 Nov 21	23.37000 +0.09	23.54	23.17	23.30	367,269
12 Nov 21	23.28000 +0.10	23.39	23.14	23.28	340,466
11 Nov 21	23.18000 +0.08	23.23	23.00	23.07	449,692
10 Nov 21	23.10000 +0.61	23.10	22.42	22.55	541,948
09 Nov 21	22.49000 +0.20	22.61	22.32	22.32	374,348
08 Nov 21	22.29000 +0.14	22.47	22.09	22.15	532,440
05 Nov 21	22.15000 +0.69	22.21	21.33	21.40	1,118,984
04 Nov 21	21.46000 -1.56	23.26	21.01	23.12	2,172,613
03 Nov 21	23.02000 +0.14	23.02	22.47	22.86	668,942
02 Nov 21	22.88000 +0.22	22.92	22.63	22.67	474,639
01 Nov 21	22.66000 +0.38	22.72	22.34	22.34	454,863
29 Oct 21	22.28000 -0.16	22.49	22.24	22.35	218,664
28 Oct 21	22.44000 -0.20	22.68	22.40	22.68	418,254
27 Oct 21	22.64000 +0.12	22.73	22.45	22.48	383,990
26 Oct 21	22.52000 +0.27	22.52	22.19	22.28	269,697
25 Oct 21	22.25000 -0.15	22.45	22.21	22.40	217,169
22 Oct 21	22.40000 +0.11	22.42	22.21	22.34	193,412
21 Oct 21	22.29000 -0.15	22.50	22.26	22.36	285,906
20 Oct 21	22.44000 +0.14	22.45	22.20	22.23	226,323
19 Oct 21	22.30000 -0.07	22.37	22.16	22.37	294,276
18 Oct 21	22.37000 -0.18	22.49	22.30	22.47	276,279
15 Oct 21	22.55000 +0.08	22.58	22.34	22.48	315,668
14 Oct 21	22.47000 +0.29	22.50	22.25	22.29	313,646
13 Oct 21	22.18000 -0.34	22.53	22.08	22.46	383,123
12 Oct 21	22.52000 +0.12	22.52	22.15	22.28	243,930
11 Oct 21	22.40000 -0.02	22.42	22.28	22.35	270,973
08 Oct 21	22.42000 +0.15	22.52	22.22	22.26	327,339
07 Oct 21	22.27000 -0.22	22.60	22.23	22.60	442,064
06 Oct 21	22.49000 -0.52	22.93	22.30	22.88	589,726
05 Oct 21	23.01000 +0.19	23.01	22.71	22.82	497,529
04 Oct 21	22.82000 +0.30	22.83	22.43	22.46	667,788
01 Oct 21	22.52000 -0.11	22.57	22.37	22.44	598,175
30 Sep 21	22.63000 +0.00	22.81	22.59	22.64	689,098
29 Sep 21	22.63000 +0.22	22.64	22.40	22.45	654,948
28 Sep 21	22.41000 -0.08	22.52	22.28	22.44	459,364
27 Sep 21	22.49000 +0.37	22.52	22.16	22.37	641,435
24 Sep 21	22.12000 -0.17	22.21	21.99	22.21	337,895
23 Sep 21	22.29000 -0.01	22.40	22.14	22.30	350,106
22 Sep 21	22.30000 +0.21	22.37	22.17	22.18	490,119
21 Sep 21	22.09000 +0.36	22.19	21.70	21.77	414,837
20 Sep 21	21.73000 -0.12	21.76	21.49	21.64	624,044
17 Sep 21	21.85000 -0.04	22.23	21.85	21.91	2,011,486
16 Sep 21	21.89000 -0.01	21.98	21.82	21.94	321,585
15 Sep 21	21.90000 -0.15	22.09	21.89	22.04	448,043
14 Sep 21	22.05000 +0.06	22.19	21.97	21.97	369,907
13 Sep 21	21.99000 +0.11	22.09	21.87	21.88	320,050
10 Sep 21	21.88000 -0.11	22.04	21.83	21.99	293,321
09 Sep 21	21.99000 -0.03	22.09	21.87	21.93	369,491
08 Sep 21	22.02000 +0.08	22.05	21.72	21.86	573,660
07 Sep 21	21.94000 +0.23	21.94	21.70	21.70	595,237
06 Sep 21	21.71000 +0.33	21.77	21.30	21.35	533,960
03 Sep 21	21.38000 +0.14	21.38	21.15	21.22	495,936
02 Sep 21	21.24000 +0.21	21.46	20.96	21.02	619,905
01 Sep 21	21.03000 +0.13	21.10	20.96	20.99	426,526
31 Aug 21	20.90000 -0.15	21.16	20.90	21.09	406,192
30 Aug 21	21.05000 +0.12	21.09	20.81	20.85	243,246
27 Aug 21	20.93000 +0.18	20.94	20.64	20.68	376,463
26 Aug 21	20.75000 -0.45	21.20	20.75	21.20	418,753
25 Aug 21	21.20000 +0.00	21.28	21.17	21.24	219,818
24 Aug 21	21.20000 +0.04	21.26	21.05	21.20	398,050
23 Aug 21	21.16000 +0.15	21.17	21.04	21.09	337,795
20 Aug 21	21.01000 +0.27	21.01	20.67	20.76	398,495
19 Aug 21	20.74000 -0.08	20.79	20.58	20.73	512,019
18 Aug 21	20.82000 +0.32	20.85	20.48	20.50	442,124
17 Aug 21	20.50000 -0.12	20.67	20.41	20.59	322,045
16 Aug 21	20.62000 +0.55	20.77	20.03	20.03	815,426
13 Aug 21	20.07000 +0.03	20.24	20.00	20.03	633,570
12 Aug 21	20.04000 -0.50	21.10	19.70	20.62	1,225,702
11 Aug 21	20.54000 -0.18	20.77	20.43	20.73	477,812
10 Aug 21	20.72000 -0.02	20.77	20.58	20.72	292,276
09 Aug 21	20.74000 +0.30	20.79	20.38	20.41	509,031
06 Aug 21	20.44000 +0.03	20.47	20.32	20.40	311,880
05 Aug 21	20.41000 +0.14	20.47	20.26	20.27	323,462
04 Aug 21	20.27000 -0.07	20.45	20.25	20.35	440,667
03 Aug 21	20.34000 +0.14	20.37	20.17	20.20	344,781
02 Aug 21	20.20000 +0.00	20.27	20.06	20.25	269,974
30 Jul 21	20.20000 +0.03	20.27	20.09	20.10	431,625
29 Jul 21	20.17000 -0.02	20.29	20.10	20.21	408,850
28 Jul 21	20.19000 -0.10	20.31	20.16	20.20	298,876
27 Jul 21	20.29000 -0.08	20.44	20.18	20.32	283,646
26 Jul 21	20.37000 +0.10	20.38	20.17	20.20	294,694
23 Jul 21	20.27000 +0.36	20.35	19.90	19.90	519,740
22 Jul 21	19.90500 +0.07	20.00	19.70	19.84	421,422
21 Jul 21	19.83500 +0.19	19.93	19.58	19.69	604,940
20 Jul 21	19.64000 +0.24	19.82	19.42	19.49	464,815
19 Jul 21	19.39500 -0.46	19.84	19.29	19.82	486,359
16 Jul 21	19.85500 +0.05	20.05	19.80	19.86	679,713
15 Jul 21	19.80500 -0.03	19.90	19.76	19.86	315,648
14 Jul 21	19.84000 -0.01	19.90	19.76	19.80	397,611
13 Jul 21	19.85000 +0.11	19.86	19.68	19.78	569,359
12 Jul 21	19.73500 +0.06	19.74	19.57	19.66	491,389
09 Jul 21	19.68000 +0.24	19.69	19.43	19.50	417,074
08 Jul 21	19.44000 -0.14	19.58	19.32	19.48	489,270
07 Jul 21	19.57500 +0.08	19.59	19.42	19.48	568,984
06 Jul 21	19.50000 -0.36	19.85	19.47	19.85	431,223
05 Jul 21	19.86500 +0.07	19.92	19.67	19.76	538,946
02 Jul 21	19.79500 -0.05	19.97	19.76	19.90	457,807
01 Jul 21	19.84000 -0.08	20.06	19.78	20.01	583,887
30 Jun 21	19.92000 +0.03	20.03	19.77	19.85	606,099
29 Jun 21	19.89000 -0.06	20.08	19.87	19.92	552,219
28 Jun 21	19.94500 +0.13	20.06	19.76	19.78	663,249
25 Jun 21	19.82000 -0.03	19.88	19.75	19.87	649,137
24 Jun 21	19.85000 -0.17	20.08	19.83	20.00	1,054,793
23 Jun 21	20.02000 -0.19	20.24	20.02	20.21	508,928
22 Jun 21	20.21000 -0.16	20.44	20.10	20.40	642,290
21 Jun 21	20.37000 -1.50	20.48	20.00	20.12	1,166,472
18 Jun 21	21.87000 -0.58	22.49	21.80	22.47	1,761,418
17 Jun 21	22.45000 -0.25	22.75	22.41	22.72	890,245
16 Jun 21	22.70000 -0.06	22.90	22.68	22.78	932,944
15 Jun 21	22.76000 +0.06	22.76	22.61	22.75	915,236
14 Jun 21	22.70000 +0.06	22.75	22.63	22.70	699,737
11 Jun 21	22.64000 -0.04	22.70	22.54	22.66	552,245
10 Jun 21	22.68000 +0.21	22.68	22.52	22.52	827,511
09 Jun 21	22.47000 -0.09	22.59	22.40	22.59	674,656
08 Jun 21	22.56000 -0.14	22.78	22.48	22.71	540,887
07 Jun 21	22.70000 +0.21	22.79	22.52	22.52	892,459
04 Jun 21	22.49000 -0.01	22.63	22.40	22.56	590,289
03 Jun 21	22.50000 +0.04	22.55	22.32	22.50	756,592
02 Jun 21	22.46000 -0.07	22.59	22.41	22.58	617,691
01 Jun 21	22.53000 +0.05	22.73	22.42	22.53	672,952
31 May 21	22.48000 -0.16	22.75	22.48	22.65	396,470
28 May 21	22.64000 +0.20	22.69	22.43	22.50	695,318
27 May 21	22.44000 +0.20	22.54	22.14	22.23	951,389
26 May 21	22.24000 +0.03	22.33	22.15	22.22	705,009
25 May 21	22.21000 +0.07	22.30	22.13	22.26	618,157
21 May 21	22.14000 +0.20	22.18	21.94	22.00	611,191
20 May 21	21.94000 +0.17	21.95	21.71	21.83	551,453
19 May 21	21.77000 -0.17	21.94	21.66	21.88	485,277
18 May 21	21.94000 -0.04	22.15	21.87	22.07	677,657
17 May 21	21.98000 +0.19	22.15	21.94	21.95	762,436
14 May 21	21.79000 +0.33	21.83	21.57	21.60	662,880
13 May 21	21.46000 -0.06	21.52	21.29	21.40	736,315
12 May 21	21.52000 -0.02	21.60	21.35	21.38	702,550
11 May 21	21.54000 -0.20	21.77	21.51	21.68	673,448
10 May 21	21.74000 +0.38	21.86	21.45	21.46	924,206
07 May 21	21.36000 +0.01	21.70	21.27	21.54	825,413
06 May 21	21.35000 +0.82	21.86	20.69	20.70	2,035,057
05 May 21	20.53000 +0.28	20.56	20.30	20.42	508,618
04 May 21	20.25000 -0.05	20.54	20.23	20.25	487,941
03 May 21	20.30000 +0.05	20.35	20.19	20.31	315,044
30 Apr 21	20.25000 -0.02	20.33	20.22	20.24	324,598
29 Apr 21	20.27000 +0.03	20.37	20.19	20.27	310,826
28 Apr 21	20.24000 -0.26	20.59	20.21	20.50	584,663
27 Apr 21	20.50000 +0.11	20.52	20.23	20.36	489,899
26 Apr 21	20.39000 +0.07	20.51	20.28	20.30	469,118
23 Apr 21	20.32000 +0.06	20.34	20.16	20.17	285,788
22 Apr 21	20.26000 +0.21	20.30	20.01	20.11	429,992
21 Apr 21	20.05000 +0.12	20.10	19.94	20.02	385,678
20 Apr 21	19.93000 -0.31	20.23	19.93	20.23	654,022
19 Apr 21	20.24000 +0.12	20.29	20.13	20.20	410,499
16 Apr 21	20.12000 +0.14	20.15	19.96	20.04	568,171
15 Apr 21	19.98500 -0.10	20.24	19.99	20.14	527,687
14 Apr 21	20.09000 +0.03	20.10	19.92	20.04	564,142
13 Apr 21	20.06000 -0.12	20.20	20.03	20.16	544,239
12 Apr 21	20.18000 +0.02	20.28	20.12	20.25	421,969
09 Apr 21	20.16000 -0.20	20.47	20.12	20.43	588,297
08 Apr 21	20.36000 -0.17	20.68	20.32	20.67	669,177
07 Apr 21	20.53000 -0.02	20.76	20.49	20.61	538,948
06 Apr 21	20.55000 +0.06	20.74	20.53	20.70	615,305
01 Apr 21	20.49000 +0.08	20.50	20.31	20.49	693,849
31 Mar 21	20.41000 -0.05	20.64	20.40	20.49	723,745
30 Mar 21	20.46000 +0.24	20.47	20.27	20.27	796,789
29 Mar 21	20.22000 +0.07	20.32	20.15	20.27	560,481
26 Mar 21	20.15000 +0.14	20.20	20.03	20.07	442,200
25 Mar 21	20.01000 -0.06	20.09	19.78	20.09	502,946
24 Mar 21	20.07000 -0.02	20.12	19.85	20.00	468,834
23 Mar 21	20.09000 +0.02	20.14	19.92	20.00	383,665
22 Mar 21	20.07000 -0.04	20.10	19.86	20.03	633,033
19 Mar 21	20.11000 -0.25	20.42	20.11	20.33	806,468
18 Mar 21	20.36000 -0.06	20.58	20.33	20.40	989,499
17 Mar 21	20.42000 +0.16	20.54	20.13	20.25	702,514
16 Mar 21	20.26000 +0.03	20.40	20.09	20.40	762,171
15 Mar 21	20.23000 -0.12	20.51	20.21	20.41	665,065
12 Mar 21	20.35000 +0.43	20.57	19.96	20.00	1,500,728
11 Mar 21	19.92000 -0.05	20.05	19.73	20.01	815,261
10 Mar 21	19.97000 +0.30	20.05	19.65	19.77	929,485
09 Mar 21	19.67500 -0.06	19.92	19.58	19.78	873,158
08 Mar 21	19.73500 +0.41	19.74	19.45	19.45	1,038,237
05 Mar 21	19.33000 +0.20	19.38	19.00	19.02	837,384
04 Mar 21	19.13000 +0.13	19.13	18.82	19.00	711,851
03 Mar 21	19.00000 +0.42	19.16	18.61	18.61	1,538,888
02 Mar 21	18.58000 +0.22	18.66	18.29	18.33	831,897
01 Mar 21	18.36500 +0.82	18.53	17.71	17.93	1,331,207
26 Feb 21	17.54500 -0.48	18.23	17.52	17.93	1,358,127
25 Feb 21	18.02000 -0.70	18.72	17.75	18.61	2,528,992
24 Feb 21	18.72500 +0.15	18.82	18.60	18.66	600,260
23 Feb 21	18.57500 -0.22	18.84	18.37	18.84	778,984
22 Feb 21	18.80000 -0.08	19.03	18.69	19.03	449,521
19 Feb 21	18.87500 +0.06	19.06	18.75	18.88	529,116
18 Feb 21	18.82000 -0.17	19.10	18.77	18.95	663,968
17 Feb 21	18.98500 +0.15	18.99	18.72	18.78	732,799
16 Feb 21	18.84000 +0.12	18.93	18.66	18.74	720,663
15 Feb 21	18.72000 +0.24	18.75	18.37	18.50	841,831
12 Feb 21	18.47500 +0.05	18.48	18.35	18.41	708,724
11 Feb 21	18.42500 +0.11	18.52	18.28	18.40	580,086
10 Feb 21	18.31500 +0.01	18.51	18.24	18.44	702,579
09 Feb 21	18.30500 -0.33	18.63	18.31	18.60	649,262
08 Feb 21	18.63500 +0.36	18.72	18.46	18.65	884,994
05 Feb 21	18.27500 -0.28	18.66	18.25	18.63	823,593
04 Feb 21	18.56000 -0.01	18.70	18.44	18.64	953,864
03 Feb 21	18.57000 +1.13	18.92	18.36	18.39	2,747,682
02 Feb 21	17.44000 +0.31	17.81	17.22	17.28	1,042,453
01 Feb 21	17.13500 -0.09	17.33	17.00	17.33	479,575
29 Jan 21	17.22500 -0.13	17.39	17.11	17.39	866,115
28 Jan 21	17.35500 -0.23	17.64	17.22	17.52	1,216,963
27 Jan 21	17.58000 +0.17	17.90	17.28	17.42	887,901
26 Jan 21	17.40500 +0.00	17.59	17.38	17.48	505,071
25 Jan 21	17.40500 -0.03	17.56	17.17	17.56	760,023
22 Jan 21	17.44000 -0.03	17.57	17.31	17.52	439,290
21 Jan 21	17.47000 +0.10	17.58	17.36	17.45	530,216
20 Jan 21	17.37000 +0.08	17.44	17.28	17.38	338,228
19 Jan 21	17.29000 -0.14	17.62	17.23	17.50	505,349
18 Jan 21	17.43500 +0.01	17.51	17.29	17.50	310,504
15 Jan 21	17.42000 +0.05	17.59	17.32	17.40	507,790
14 Jan 21	17.37500 +0.05	17.41	17.23	17.33	375,271
13 Jan 21	17.32500 +0.04	17.43	17.22	17.30	396,918
12 Jan 21	17.28500 +0.03	17.40	17.20	17.40	286,325
11 Jan 21	17.25500 -0.01	17.39	17.18	17.24	376,150
08 Jan 21	17.26000 -0.25	17.55	17.21	17.55	615,304
07 Jan 21	17.51000 +0.03	17.67	17.45	17.63	433,311
06 Jan 21	17.48000 +0.16	17.61	17.29	17.44	423,886
05 Jan 21	17.31500 -0.01	17.41	17.16	17.40	507,091
04 Jan 21	17.32500 +0.13	17.52	17.24	17.35	460,028
30 Dec 20	17.19500 -0.09	17.32	17.18	17.32	149,079
29 Dec 20	17.28500 -0.16	17.58	17.25	17.55	284,730
28 Dec 20	17.44000 +0.33	17.58	17.28	17.31	366,064
23 Dec 20	17.11500 +0.11	17.23	16.99	16.99	276,649
22 Dec 20	17.00000 +0.07	17.11	16.95	17.02	480,134
21 Dec 20	16.93500 -0.61	17.33	16.91	17.27	749,580
18 Dec 20	17.54500 +0.38	17.60	17.07	17.11	1,057,146
17 Dec 20	17.17000 +0.10	17.24	17.03	17.10	706,596
16 Dec 20	17.06500 +0.26	17.19	16.91	16.91	634,082
15 Dec 20	16.81000 -0.14	17.07	16.76	16.97	391,545
14 Dec 20	16.95000 +0.08	17.08	16.56	16.94	444,087
11 Dec 20	16.87500 -0.39	17.27	16.80	17.16	760,094
10 Dec 20	17.26000 +0.18	17.32	17.04	17.10	414,590
09 Dec 20	17.08000 -0.01	17.23	17.02	17.18	418,415
08 Dec 20	17.09500 -0.07	17.16	16.93	17.15	313,917
07 Dec 20	17.16000 +0.16	17.17	16.92	17.10	386,968
04 Dec 20	17.00500 -0.03	17.15	16.90	17.03	399,819
03 Dec 20	17.03000 +0.02	17.14	16.83	17.08	457,388
02 Dec 20	17.01000 -0.18	17.19	16.91	17.19	458,388
01 Dec 20	17.19000 +0.06	17.40	17.13	17.21	392,580
30 Nov 20	17.13000 -0.24	17.42	17.13	17.42	611,221
27 Nov 20	17.37000 +0.02	17.65	17.32	17.41	445,272
26 Nov 20	17.35000 -0.05	17.52	17.30	17.50	273,184
25 Nov 20	17.40000 +0.27	17.51	17.15	17.16	622,507
24 Nov 20	17.13000 +0.10	17.15	17.00	17.10	484,757
23 Nov 20	17.02500 -0.18	17.37	17.01	17.37	576,256
20 Nov 20	17.20000 +0.15	17.40	17.11	17.40	450,965
19 Nov 20	17.05500 -0.31	17.35	17.03	17.30	485,648
18 Nov 20	17.36000 -0.01	17.70	17.30	17.35	591,219
17 Nov 20	17.37000 +0.13	17.40	17.16	17.32	505,160
16 Nov 20	17.24000 +0.15	17.54	17.19	17.23	746,245
13 Nov 20	17.09500 +0.07	17.30	16.93	16.99	480,629
12 Nov 20	17.02000 +0.25	17.30	16.60	16.63	724,859
11 Nov 20	16.77000 -0.20	17.10	16.72	17.03	599,920
10 Nov 20	16.97500 +0.60	17.08	16.26	16.30	1,014,028
09 Nov 20	16.37000 +0.35	16.67	16.00	16.41	873,681
06 Nov 20	16.02500 -0.25	16.85	16.02	16.41	688,441
05 Nov 20	16.27000 +0.26	16.41	16.10	16.27	955,007
04 Nov 20	16.01500 +0.13	16.03	15.67	15.85	387,218
03 Nov 20	15.88000 -0.19	16.17	15.70	16.14	493,200
02 Nov 20	16.07000 +0.86	16.22	15.25	15.39	697,660
30 Oct 20	15.20500 -0.30	15.44	15.12	15.36	1,530,501
29 Oct 20	15.50500 -0.25	15.85	15.23	15.80	638,376
28 Oct 20	15.75500 -0.44	16.05	15.62	16.03	768,356
27 Oct 20	16.19000 -0.17	16.64	16.16	16.64	539,382
26 Oct 20	16.36500 -0.27	16.56	16.27	16.52	451,002
23 Oct 20	16.63500 +0.15	16.70	16.43	16.43	246,647
22 Oct 20	16.49000 -0.03	16.53	16.24	16.51	327,821
21 Oct 20	16.52500 -0.26	16.89	16.51	16.81	372,918
20 Oct 20	16.78000 -0.22	17.14	16.62	17.08	359,894
19 Oct 20	17.00000 -0.23	17.36	16.98	17.28	238,747
16 Oct 20	17.23000 +0.10	17.25	16.98	17.23	328,127
15 Oct 20	17.12500 -0.27	17.24	16.97	17.20	380,963
14 Oct 20	17.39500 -0.17	17.71	17.39	17.70	324,688
13 Oct 20	17.56500 +0.24	17.96	17.32	17.32	622,888
12 Oct 20	17.33000 +0.26	17.33	16.99	17.12	304,536
09 Oct 20	17.06500 -0.16	17.33	17.00	17.24	285,864
08 Oct 20	17.22500 +0.19	17.32	17.02	17.13	430,518
07 Oct 20	17.03000 -0.20	17.42	16.97	17.42	321,415
06 Oct 20	17.23500 -0.17	17.55	17.24	17.45	451,794
05 Oct 20	17.40500 +0.37	17.56	17.15	17.15	354,259
02 Oct 20	17.03500 -0.06	17.27	16.89	17.00	584,513
01 Oct 20	17.09500 -0.18	17.57	17.07	17.40	501,591
30 Sep 20	17.27000 -0.06	17.44	17.20	17.23	365,406
29 Sep 20	17.33000 -0.22	17.56	17.27	17.55	389,006
28 Sep 20	17.55000 -0.02	17.85	17.53	17.72	377,605
25 Sep 20	17.56500 -0.01	17.70	17.47	17.61	454,571
24 Sep 20	17.58000 -0.22	17.83	17.53	17.59	337,235
23 Sep 20	17.80000 -0.02	18.06	17.80	17.95	417,119
22 Sep 20	17.81500 +0.28	18.01	17.56	17.56	527,324
21 Sep 20	17.53500 -0.52	17.99	17.53	17.90	745,374
18 Sep 20	18.06000 -0.38	18.39	18.06	18.39	1,217,308
17 Sep 20	18.43500 -0.11	18.52	18.25	18.52	372,154
16 Sep 20	18.55000 +0.27	18.71	18.43	18.55	587,767
15 Sep 20	18.27500 -0.11	18.51	18.20	18.51	645,374
14 Sep 20	18.39000 -0.19	18.70	18.39	18.68	378,230
11 Sep 20	18.57500 -0.11	18.77	18.47	18.70	539,683
10 Sep 20	18.69000 -0.06	18.85	18.65	18.74	458,605
09 Sep 20	18.74500 +0.14	18.86	18.48	18.58	624,590
08 Sep 20	18.60500 +0.08	18.80	18.49	18.56	612,991
07 Sep 20	18.52500 +0.35	18.58	18.21	18.30	358,255
04 Sep 20	18.17000 -0.16	18.55	18.17	18.26	549,315
03 Sep 20	18.33500 +0.05	18.72	18.31	18.38	720,464
02 Sep 20	18.28500 +0.01	18.65	18.18	18.35	946,241
01 Sep 20	18.27000 +0.18	18.57	18.22	18.48	814,785
31 Aug 20	18.09500 +0.02	18.37	18.03	18.20	490,323
28 Aug 20	18.07500 -0.16	18.33	18.05	18.33	362,149
27 Aug 20	18.23500 +0.09	18.34	17.95	18.24	360,987
26 Aug 20	18.14500 +0.04	18.20	17.98	18.13	292,665
25 Aug 20	18.10500 -0.10	18.45	18.10	18.22	366,850
24 Aug 20	18.21000 +0.21	18.22	17.84	18.05	691,231
21 Aug 20	18.00000 -0.06	18.17	17.83	18.06	620,226
20 Aug 20	18.06000 -0.31	18.33	17.95	18.30	821,857
19 Aug 20	18.37000 +0.19	18.45	18.11	18.21	428,832
18 Aug 20	18.18000 -0.14	18.52	18.10	18.20	574,493
17 Aug 20	18.31500 -0.06	18.43	18.05	18.22	847,063
14 Aug 20	18.37500 -0.15	18.64	18.00	18.52	895,365
13 Aug 20	18.52000 +0.20	18.80	17.80	17.89	1,390,353
12 Aug 20	18.31500 +2.63	18.99	17.61	18.00	3,975,342
11 Aug 20	15.68500 +0.38	15.85	15.34	15.36	890,753
10 Aug 20	15.31000 +0.11	15.35	15.04	15.31	391,679
07 Aug 20	15.20000 +0.28	15.23	14.81	14.97	467,087
06 Aug 20	14.91500 -0.22	15.15	14.70	15.13	790,713
05 Aug 20	15.13000 -0.10	15.48	15.11	15.35	566,962
04 Aug 20	15.22500 +0.10	15.32	15.07	15.10	548,195
03 Aug 20	15.12500 +0.48	15.19	14.64	14.73	688,773
31 Jul 20	14.64500 -0.51	15.24	14.65	15.10	1,134,626
30 Jul 20	15.15500 +0.80	15.30	14.60	14.70	1,512,028
29 Jul 20	14.35000 +0.18	14.40	14.01	14.22	531,759
28 Jul 20	14.17500 -0.10	14.48	14.00	14.33	773,138
27 Jul 20	14.27500 -0.36	14.82	14.14	14.82	1,074,622
24 Jul 20	14.63500 -0.09	14.78	14.49	14.65	622,225
23 Jul 20	14.72500 -0.07	14.90	14.66	14.90	737,012
22 Jul 20	14.80000 +0.03	15.10	14.72	14.80	732,379
21 Jul 20	14.76500 +0.07	14.94	14.66	14.85	706,511
20 Jul 20	14.70000 +0.09	14.81	14.56	14.63	481,749
17 Jul 20	14.61000 -0.10	14.78	14.49	14.76	406,658
16 Jul 20	14.71000 +0.23	14.74	14.39	14.41	629,695
15 Jul 20	14.48000 -0.05	14.82	14.20	14.69	672,513
14 Jul 20	14.53000 +0.18	14.55	14.18	14.20	587,124
13 Jul 20	14.35500 +0.21	14.43	14.18	14.30	457,753
10 Jul 20	14.14000 +0.14	14.16	13.87	13.95	495,702
09 Jul 20	14.00000 -0.24	14.32	13.98	14.25	771,253
08 Jul 20	14.24500 -0.13	14.34	14.14	14.24	466,744
07 Jul 20	14.37500 -0.08	14.46	14.20	14.40	596,124
06 Jul 20	14.45500 +0.12	14.69	14.38	14.61	488,006
03 Jul 20	14.33500 -0.14	14.49	14.23	14.47	457,844
02 Jul 20	14.48000 +0.03	14.64	14.36	14.61	491,132
01 Jul 20	14.45000 +0.13	14.55	14.13	14.39	635,283
30 Jun 20	14.32000 +0.28	14.47	13.99	14.11	873,158
29 Jun 20	14.04000 +0.10	14.09	13.59	13.94	769,515
26 Jun 20	13.93500 -0.31	14.33	13.94	14.31	743,465
25 Jun 20	14.25000 +0.13	14.28	14.02	14.15	621,167
24 Jun 20	14.12500 -0.42	14.50	14.13	14.44	692,819
23 Jun 20	14.54500 +0.02	14.74	14.47	14.63	558,322
22 Jun 20	14.52500 -0.40	14.94	14.50	14.75	779,615
19 Jun 20	14.92000 +0.22	14.92	14.59	14.86	5,237,621
18 Jun 20	14.70500 -0.27	15.11	14.64	14.94	758,235
17 Jun 20	14.98000 +0.02	15.49	14.90	15.16	1,016,122
16 Jun 20	14.96000 +0.24	15.31	14.84	15.00	923,220
15 Jun 20	14.71500 -0.49	14.97	14.56	14.96	1,344,917
12 Jun 20	15.20500 +0.01	15.38	14.88	15.05	1,137,609
11 Jun 20	15.20000 -0.92	15.95	15.20	15.95	1,114,772
10 Jun 20	16.12000 -0.02	16.25	15.99	16.10	639,116
09 Jun 20	16.14000 -0.38	16.50	16.07	16.50	717,363
08 Jun 20	16.51500 +0.58	16.58	15.81	15.93	1,090,756
05 Jun 20	15.93000 +0.19	15.95	15.72	15.81	1,191,970
04 Jun 20	15.74000 -0.48	16.17	15.66	16.17	1,024,925
03 Jun 20	16.21500 +0.05	16.30	16.08	16.25	709,166
02 Jun 20	16.17000 +0.60	16.17	15.86	15.94	821,513
29 May 20	15.57500 -0.53	15.92	15.51	15.92	1,070,320
28 May 20	16.10000 -0.14	16.60	16.08	16.38	673,675
27 May 20	16.24000 +0.03	16.51	16.09	16.18	1,181,904
26 May 20	16.21000 +0.31	16.21	15.95	16.00	580,142
25 May 20	15.89500 +0.05	16.01	15.77	15.84	419,693
22 May 20	15.85000 -0.17	15.97	15.73	15.85	492,876
21 May 20	16.02000 -0.17	16.15	15.99	16.00	372,400
20 May 20	16.19500 -0.12	16.31	15.87	16.17	529,854
19 May 20	16.31500 -0.22	16.70	16.20	16.63	810,235
18 May 20	16.53500 +0.53	16.53	16.07	16.10	720,423
15 May 20	16.00000 +0.09	16.08	15.85	15.96	519,107
14 May 20	15.91000 -0.44	16.35	15.88	16.33	711,614
13 May 20	16.35000 -0.11	16.66	16.30	16.45	370,680
12 May 20	16.46500 +0.39	16.64	16.10	16.10	612,994
11 May 20	16.08000 -0.28	16.43	16.05	16.33	376,523
08 May 20	16.36500 +0.36	16.38	15.98	16.11	465,646
07 May 20	16.00500 +0.15	16.08	15.77	15.84	871,826
06 May 20	15.85000 -0.48	16.35	15.73	16.30	914,208
05 May 20	16.32500 +0.47	16.55	15.90	16.00	1,215,241
04 May 20	15.86000 -1.45	16.00	14.52	15.62	2,670,650
30 Apr 20	17.30500 -0.32	17.89	17.18	17.80	917,855
29 Apr 20	17.63000 +0.71	17.63	17.03	17.09	659,082
28 Apr 20	16.92000 +0.17	17.17	16.70	16.81	656,863
27 Apr 20	16.75000 +0.07	16.99	16.60	16.99	526,411
24 Apr 20	16.68000 -0.17	16.96	16.57	16.79	467,959
23 Apr 20	16.85000 +0.42	17.01	16.44	16.55	727,107
22 Apr 20	16.43000 +0.38	16.67	16.11	16.11	1,038,058
21 Apr 20	16.05000 -0.14	16.25	15.93	16.10	1,034,188
20 Apr 20	16.19000 -0.10	16.40	16.07	16.32	442,644
17 Apr 20	16.29000 +0.39	16.43	16.09	16.19	730,072
16 Apr 20	15.90500 -0.11	16.18	15.81	16.18	674,359
15 Apr 20	16.01000 -0.62	16.82	15.98	16.68	656,238
14 Apr 20	16.63000 +0.32	16.95	16.51	16.69	619,482
09 Apr 20	16.31000 +0.18	16.42	15.96	16.22	831,449
08 Apr 20	16.12500 +0.00	16.23	15.91	16.06	643,874
07 Apr 20	16.12500 +0.31	16.35	15.95	16.10	716,719
06 Apr 20	15.81500 +0.10	16.17	15.72	16.17	490,837
03 Apr 20	15.71000 -0.33	16.28	15.65	16.28	517,990
02 Apr 20	16.04000 +0.29	16.28	15.72	16.00	549,561
01 Apr 20	15.75000 -0.32	16.22	15.71	16.09	891,432
31 Mar 20	16.06500 +0.22	16.39	15.80	16.15	1,148,854
30 Mar 20	15.85000 +0.06	16.11	15.44	15.82	885,931
27 Mar 20	15.79000 -0.96	16.70	15.60	16.67	857,893
26 Mar 20	16.75000 +0.20	17.09	16.25	16.25	689,604
25 Mar 20	16.55000 -0.20	17.45	16.00	17.09	988,931
24 Mar 20	16.75000 +1.40	16.75	15.94	16.10	973,258
23 Mar 20	15.35500 -0.40	15.94	15.25	15.52	981,974
20 Mar 20	15.75000 -0.23	16.85	15.60	16.42	1,704,590
19 Mar 20	15.97500 +1.12	16.36	14.95	14.95	1,506,747
18 Mar 20	14.85500 -1.02	16.28	14.35	15.40	1,208,070
17 Mar 20	15.87000 +1.41	16.05	14.38	14.98	963,785
16 Mar 20	14.45500 -0.64	14.77	13.67	14.50	1,441,298
13 Mar 20	15.09000 +0.32	16.26	14.80	14.90	1,823,033
12 Mar 20	14.77000 -2.14	16.17	14.77	16.17	1,887,986
11 Mar 20	16.90500 +0.19	17.12	16.70	16.80	1,509,527
10 Mar 20	16.71500 -0.27	17.89	16.72	17.25	1,668,082
09 Mar 20	16.98500 -1.31	17.70	16.99	17.40	1,377,405
06 Mar 20	18.29000 +0.13	18.36	17.70	17.93	985,357
05 Mar 20	18.16000 -0.27	18.75	18.05	18.65	877,229
04 Mar 20	18.43000 +0.48	18.64	18.25	18.50	1,307,489
03 Mar 20	17.95500 +0.25	18.53	17.89	18.06	1,737,646
02 Mar 20	17.71000 +0.02	18.55	17.15	18.49	1,841,883
28 Feb 20	17.69000 -1.50	18.66	17.65	18.52	1,818,090
27 Feb 20	19.19500 -0.88	19.88	19.07	19.83	1,056,410
26 Feb 20	20.07000 -0.31	20.29	19.51	20.08	1,211,736
25 Feb 20	20.38000 -0.42	21.00	20.30	20.80	677,214
24 Feb 20	20.80000 -0.75	21.28	20.73	21.20	757,123
21 Feb 20	21.55000 +0.13	21.60	21.18	21.30	607,601
20 Feb 20	21.42000 +0.06	21.48	20.93	21.40	835,739
19 Feb 20	21.36000 +0.04	21.43	21.07	21.16	648,893
18 Feb 20	21.32000 +0.14	21.32	20.86	21.02	568,342
17 Feb 20	21.18000 +0.17	21.26	20.85	20.90	439,301
14 Feb 20	21.01000 +0.30	21.09	20.75	20.80	609,117
13 Feb 20	20.71000 +0.29	20.74	20.40	20.48	581,692
12 Feb 20	20.42000 +0.30	20.60	20.12	20.14	876,255
11 Feb 20	20.12000 +0.35	20.12	19.75	19.84	646,680
10 Feb 20	19.77500 -0.02	19.95	19.75	19.90	501,360
07 Feb 20	19.79500 +0.07	19.85	19.67	19.80	483,536
06 Feb 20	19.72500 +0.34	20.02	19.50	19.50	788,596
05 Feb 20	19.39000 -0.06	19.58	19.22	19.40	641,082
04 Feb 20	19.44500 -0.15	19.71	19.39	19.71	647,052
03 Feb 20	19.59000 -0.45	20.10	19.59	20.04	651,269
31 Jan 20	20.04000 -0.08	20.29	19.97	20.21	1,182,972
30 Jan 20	20.12000 -0.41	20.43	20.07	20.43	618,858
29 Jan 20	20.53000 +0.23	20.61	20.29	20.32	744,599
28 Jan 20	20.30000 +0.34	20.36	19.95	20.10	598,360
27 Jan 20	19.95500 -0.10	20.23	19.88	20.07	787,568
24 Jan 20	20.06000 +0.09	20.14	19.94	20.09	443,792
23 Jan 20	19.96500 -0.15	20.10	19.93	20.08	403,403
22 Jan 20	20.11000 +0.00	20.28	19.95	20.13	516,166
21 Jan 20	20.11000 +0.03	20.15	19.68	20.14	688,513
20 Jan 20	20.08000 -0.05	20.25	20.01	20.21	509,245
17 Jan 20	20.13000 -0.12	20.30	20.06	20.30	530,027
16 Jan 20	20.25000 -0.30	20.68	20.22	20.67	768,357
15 Jan 20	20.55000 -0.59	21.14	20.29	21.14	822,811
14 Jan 20	21.14000 +0.11	21.14	20.93	21.05	583,271
13 Jan 20	21.03000 -0.08	21.26	20.87	21.18	572,268
10 Jan 20	21.11000 +0.09	21.19	20.88	21.04	578,057
09 Jan 20	21.02000 +0.29	21.08	20.77	20.80	705,233
08 Jan 20	20.73000 -0.02	20.77	20.52	20.60	457,404
07 Jan 20	20.75000 +0.41	20.78	20.41	20.41	602,536
06 Jan 20	20.34000 -0.26	20.60	20.11	20.60	676,804
03 Jan 20	20.60000 -0.20	20.74	20.44	20.71	428,093
02 Jan 20	20.80000 +0.36	20.87	20.46	20.46	614,909
30 Dec 19	20.44000 -0.24	20.73	20.44	20.66	161,265
27 Dec 19	20.68000 +0.16	20.70	20.54	20.60	360,219
23 Dec 19	20.52000 -0.01	20.58	20.34	20.54	316,352
20 Dec 19	20.53000 +0.19	20.56	20.26	20.30	770,145
19 Dec 19	20.34000 +0.10	20.36	20.04	20.21	763,493
18 Dec 19	20.24000 -0.19	20.50	20.23	20.46	465,376
17 Dec 19	20.43000 -0.32	20.84	20.43	20.84	356,966
16 Dec 19	20.75000 +0.20	20.90	20.54	20.60	638,761
13 Dec 19	20.55000 +0.10	21.08	20.44	20.54	801,170
12 Dec 19	20.45000 -0.09	20.66	20.43	20.59	426,462
11 Dec 19	20.54000 -0.17	20.69	20.48	20.60	468,409
10 Dec 19	20.71000 +0.06	20.71	20.49	20.65	718,826
09 Dec 19	20.65000 +0.06	20.68	20.58	20.68	282,660
06 Dec 19	20.59000 +0.03	20.65	20.41	20.58	415,636
05 Dec 19	20.56000 -0.13	20.81	20.40	20.71	637,868
04 Dec 19	20.69000 +0.30	20.69	20.32	20.32	426,274
03 Dec 19	20.39000 -0.22	20.71	20.22	20.71	678,213
02 Dec 19	20.61000 -0.52	21.31	20.49	21.26	758,974
29 Nov 19	21.13000 -0.09	21.34	21.07	21.24	498,273
28 Nov 19	21.22000 -0.23	21.40	20.92	21.26	466,050
27 Nov 19	21.45000 -0.01	21.53	21.26	21.49	503,403
26 Nov 19	21.46000 -0.05	21.57	21.40	21.49	320,126
25 Nov 19	21.51000 +0.03	21.58	21.39	21.55	307,383
22 Nov 19	21.48000 +0.01	21.59	21.35	21.46	362,156
21 Nov 19	21.47000 -0.03	21.53	21.34	21.36	439,115
20 Nov 19	21.50000 +0.00	21.57	21.27	21.51	578,449
19 Nov 19	21.50000 +0.18	21.56	21.24	21.24	566,187
18 Nov 19	21.32000 +0.02	21.42	21.12	21.38	515,944
15 Nov 19	21.30000 -0.05	21.52	21.21	21.41	431,146
14 Nov 19	21.35000 -0.11	21.47	21.16	21.40	538,557
13 Nov 19	21.46000 -0.08	21.60	21.20	21.48	475,679
12 Nov 19	21.54000 +0.09	21.64	21.39	21.41	735,544
11 Nov 19	21.45000 -0.04	21.63	20.96	21.40	1,285,448
08 Nov 19	21.49000 +0.52	21.64	20.93	21.09	1,843,327
07 Nov 19	20.97000 +0.66	21.00	20.23	20.48	956,581
06 Nov 19	20.31000 -0.09	20.44	20.19	20.44	346,874
05 Nov 19	20.40000 +0.11	20.47	20.20	20.33	349,505
04 Nov 19	20.29000 +0.32	20.36	20.02	20.04	428,902
01 Nov 19	19.97000 +0.07	20.04	19.83	19.93	278,151
31 Oct 19	19.89500 +0.02	20.01	19.72	19.94	400,839
30 Oct 19	19.88000 -0.20	20.08	19.83	19.95	571,733
29 Oct 19	20.08000 -0.15	20.22	19.98	20.21	506,204
28 Oct 19	20.23000 -0.11	20.45	20.15	20.26	358,955
25 Oct 19	20.34000 -0.01	20.38	20.00	20.14	394,268
24 Oct 19	20.35000 -0.12	20.63	20.30	20.50	409,554
23 Oct 19	20.47000 +0.11	20.49	20.14	20.21	406,675
22 Oct 19	20.36000 +0.00	20.72	20.27	20.47	572,611
21 Oct 19	20.36000 +0.12	20.57	20.29	20.29	388,979
18 Oct 19	20.24000 +0.08	20.38	20.06	20.09	419,534
17 Oct 19	20.16000 +0.05	20.29	20.03	20.11	597,986
16 Oct 19	20.11000 +0.07	20.15	19.88	20.08	450,691
15 Oct 19	20.04000 +0.26	20.13	19.74	19.90	462,539
14 Oct 19	19.78500 -0.08	19.88	19.69	19.84	382,181
11 Oct 19	19.86000 +0.38	19.89	19.55	19.59	490,010
10 Oct 19	19.48000 +0.20	19.55	19.11	19.34	443,906
09 Oct 19	19.27500 +0.15	19.37	19.06	19.11	370,030
08 Oct 19	19.13000 -0.04	19.25	18.87	19.19	394,199
07 Oct 19	19.16500 +0.17	19.29	18.90	18.99	506,324
04 Oct 19	18.99500 +0.29	19.01	18.70	18.78	481,064
02 Oct 19	18.70500 -0.19	19.00	18.70	18.83	540,047
01 Oct 19	18.89500 +0.01	19.08	18.80	18.93	418,365
30 Sep 19	18.89000 +0.12	18.97	18.75	18.85	386,851
27 Sep 19	18.77000 +0.15	18.89	18.60	18.69	309,351
26 Sep 19	18.62000 +0.15	18.65	18.45	18.60	242,091
25 Sep 19	18.47500 +0.20	18.49	18.11	18.24	389,689
24 Sep 19	18.27500 +0.18	18.40	18.08	18.16	358,048
23 Sep 19	18.09500 -0.01	18.17	17.93	18.15	498,403
20 Sep 19	18.10000 -0.08	18.30	18.06	18.30	551,238
19 Sep 19	18.18000 +0.19	18.18	18.00	18.06	506,423
18 Sep 19	17.99000 -0.09	18.15	17.76	18.04	532,160
17 Sep 19	18.07500 -0.47	18.56	17.97	18.50	600,646
16 Sep 19	18.54500 -0.23	18.66	18.24	18.50	699,636
13 Sep 19	18.77500 +0.09	18.95	18.66	18.79	517,771
12 Sep 19	18.68500 -0.04	18.99	18.59	18.84	654,296
11 Sep 19	18.72500 +0.07	18.78	18.56	18.69	491,867
10 Sep 19	18.66000 +0.19	18.73	18.37	18.50	606,162
09 Sep 19	18.47000 +0.49	18.52	18.07	18.07	560,355
06 Sep 19	17.98000 +0.03	18.07	17.80	17.84	329,546
05 Sep 19	17.94500 +0.12	18.00	17.81	17.84	308,136
04 Sep 19	17.82500 +0.16	17.91	17.65	17.70	287,413
03 Sep 19	17.67000 -0.01	17.72	17.51	17.66	262,813
02 Sep 19	17.68500 -0.09	17.93	17.68	17.78	337,197
30 Aug 19	17.77500 +0.11	17.90	17.71	17.72	447,665
29 Aug 19	17.66000 +0.16	17.88	17.55	17.55	512,737
28 Aug 19	17.50500 +0.15	17.55	17.25	17.28	412,960
27 Aug 19	17.35000 +0.22	17.41	17.02	17.20	335,911
26 Aug 19	17.13500 +0.01	17.28	16.97	17.02	219,775
23 Aug 19	17.13000 -0.19	17.54	17.13	17.36	511,386
22 Aug 19	17.31500 -0.08	17.55	17.20	17.31	601,720
21 Aug 19	17.39500 +0.06	17.64	17.37	17.39	700,529
20 Aug 19	17.33500 -0.16	17.58	17.32	17.50	334,342
19 Aug 19	17.49000 +0.08	17.62	17.41	17.50	592,999
16 Aug 19	17.40500 +0.55	17.50	16.85	16.85	788,375
15 Aug 19	16.85500 -0.29	17.21	16.63	17.18	676,101
14 Aug 19	17.14500 -0.45	17.66	17.05	17.64	611,915
13 Aug 19	17.60000 +0.16	17.77	17.41	17.50	698,974
12 Aug 19	17.44500 +0.11	17.85	17.35	17.35	780,028
09 Aug 19	17.33500 -0.21	17.67	17.27	17.50	534,247
08 Aug 19	17.54500 +0.11	17.65	17.45	17.50	517,035
07 Aug 19	17.43500 +0.06	17.50	17.16	17.49	420,777
06 Aug 19	17.37500 -0.07	17.65	17.34	17.45	485,756
05 Aug 19	17.44000 -0.33	17.78	17.44	17.67	372,575
02 Aug 19	17.77500 -0.08	17.92	17.46	17.60	434,627
01 Aug 19	17.85000 +0.10	18.13	17.69	17.69	404,759
31 Jul 19	17.75000 +0.34	17.86	17.45	17.45	424,775
30 Jul 19	17.41000 -0.86	18.29	17.31	18.29	770,506
29 Jul 19	18.27000 +0.30	18.33	17.93	17.97	430,343
26 Jul 19	17.97000 +0.24	18.00	17.70	17.75	315,657
25 Jul 19	17.72500 -0.25	18.09	17.63	18.07	374,619
24 Jul 19	17.98000 +0.13	17.98	17.71	17.83	338,037
23 Jul 19	17.85000 +0.18	17.91	17.63	17.63	241,914
22 Jul 19	17.67000 -0.10	17.76	17.52	17.76	293,467
19 Jul 19	17.77500 +0.30	17.81	17.55	17.58	279,412
18 Jul 19	17.48000 -0.26	17.73	17.47	17.66	312,821
17 Jul 19	17.73500 -0.20	18.00	17.71	18.00	216,561
16 Jul 19	17.93500 -0.01	17.98	17.73	17.80	433,250
15 Jul 19	17.94000 -0.26	18.30	17.86	18.30	384,971
12 Jul 19	18.20500 +0.13	18.37	18.01	18.05	413,600
11 Jul 19	18.07500 -0.11	18.26	18.01	18.22	340,170
10 Jul 19	18.19000 -0.03	18.31	18.07	18.18	282,018
09 Jul 19	18.22500 +0.04	18.24	18.04	18.16	540,302
08 Jul 19	18.18500 -0.05	18.48	18.10	18.33	722,631
05 Jul 19	18.23000 +0.03	18.42	18.13	18.29	618,184
04 Jul 19	18.20000 +0.31	18.40	18.12	18.32	370,646
03 Jul 19	17.89500 +0.24	17.96	17.61	17.61	338,484
02 Jul 19	17.65500 +0.01	17.74	17.52	17.73	270,493
01 Jul 19	17.65000 +0.06	17.85	17.62	17.76	330,189
28 Jun 19	17.59500 +0.28	17.66	17.34	17.40	380,177
27 Jun 19	17.31000 -0.01	17.47	17.28	17.28	371,627
26 Jun 19	17.32000 +0.04	17.47	17.18	17.18	315,977
25 Jun 19	17.28000 +0.07	17.28	17.05	17.19	603,974
24 Jun 19	17.21500 -0.08	17.42	17.16	17.34	514,683
21 Jun 19	17.29500 -0.02	17.45	17.08	17.25	1,381,421
20 Jun 19	17.32000 -0.01	17.66	17.32	17.44	488,790
19 Jun 19	17.33000 +0.30	17.36	16.98	17.00	512,382
18 Jun 19	17.03500 -0.04	17.18	16.77	17.18	859,204
17 Jun 19	17.07500 -0.35	17.40	17.06	17.36	408,022
14 Jun 19	17.42500 -0.19	17.53	17.34	17.48	347,972
13 Jun 19	17.61000 +0.19	17.75	17.50	17.52	507,737
12 Jun 19	17.42500 +0.15	17.45	17.18	17.18	366,439
11 Jun 19	17.27500 +0.07	17.44	17.20	17.22	550,879
07 Jun 19	17.21000 -0.11	17.35	17.07	17.35	351,674
06 Jun 19	17.32000 -0.17	17.58	17.27	17.47	340,269
05 Jun 19	17.49000 -0.09	17.75	17.42	17.63	482,199
04 Jun 19	17.58000 +0.44	17.75	17.00	17.00	396,630
03 Jun 19	17.14000 -0.23	17.30	16.83	17.30	549,873
31 May 19	17.37000 -0.05	17.43	17.13	17.42	367,139
30 May 19	17.42500 -0.01	17.67	17.38	17.43	192,157
29 May 19	17.43000 -0.48	17.80	17.39	17.75	628,403
28 May 19	17.91000 +0.33	17.95	17.39	17.50	741,682
27 May 19	17.57500 -0.13	17.83	17.52	17.73	393,340
24 May 19	17.71000 -0.31	18.33	17.71	18.18	618,841
23 May 19	18.01500 -0.43	18.40	18.01	18.36	342,896
22 May 19	18.44500 +0.07	18.57	18.16	18.25	511,089
21 May 19	18.37000 -0.23	18.70	18.18	18.62	575,295
20 May 19	18.60000 -0.39	19.17	18.38	19.10	608,783
17 May 19	18.99000 -1.78	19.24	18.77	19.02	842,679
16 May 19	20.77000 +0.42	20.82	20.31	20.51	834,452
15 May 19	20.35000 -0.30	20.71	20.26	20.70	743,301
14 May 19	20.65000 +0.45	20.83	20.20	20.38	653,922
13 May 19	20.20000 -0.54	20.92	19.94	20.92	785,143
10 May 19	20.74000 +0.31	20.95	20.47	20.50	1,512,863
09 May 19	20.43000 +0.15	20.79	20.00	20.45	801,708
08 May 19	20.28000 +0.06	20.63	20.20	20.27	611,233
07 May 19	20.22000 +0.22	20.54	20.07	20.19	715,495
06 May 19	20.00000 +0.28	20.00	19.36	19.60	668,760
03 May 19	19.71500 -1.52	20.83	19.59	20.83	2,531,792
02 May 19	21.24000 +0.34	21.42	20.96	21.05	492,182
30 Apr 19	20.90000 +0.16	20.95	20.70	20.80	611,321
29 Apr 19	20.74000 +0.15	20.83	20.48	20.72	586,268
26 Apr 19	20.59000 -0.18	20.99	20.56	20.90	636,835
25 Apr 19	20.77000 +0.14	20.85	20.67	20.75	526,128
24 Apr 19	20.63000 -0.36	21.07	20.59	21.06	568,169
23 Apr 19	20.99000 -0.19	21.40	20.99	21.33	722,339
18 Apr 19	21.18000 +0.15	21.34	20.93	21.10	583,314
17 Apr 19	21.03000 -0.04	21.25	20.90	21.22	535,221
16 Apr 19	21.07000 +0.40	21.15	20.75	20.84	537,607
15 Apr 19	20.67000 +0.70	20.71	20.07	20.10	599,659
12 Apr 19	19.97000 -0.07	20.15	19.97	20.12	456,419
11 Apr 19	20.04000 +0.12	20.08	19.67	20.05	409,758
10 Apr 19	19.92000 +0.02	20.11	19.88	19.93	388,414
09 Apr 19	19.90000 -0.18	20.18	19.78	20.08	574,845
08 Apr 19	20.08000 +0.02	20.20	20.01	20.06	564,939
05 Apr 19	20.06000 +0.00	20.18	20.02	20.10	339,114
04 Apr 19	20.06000 -0.04	20.20	19.92	20.10	534,053
03 Apr 19	20.10000 +0.55	20.11	19.60	19.70	649,142
02 Apr 19	19.55500 -0.14	19.81	19.27	19.70	573,877
01 Apr 19	19.69000 +0.53	19.73	19.18	19.34	773,894
29 Mar 19	19.15500 -0.03	19.34	18.67	19.29	769,528
28 Mar 19	19.19000 -0.39	19.76	19.17	19.74	593,794
27 Mar 19	19.57500 -0.03	19.95	19.50	19.73	550,752
26 Mar 19	19.61000 +0.07	19.66	19.33	19.52	493,922
25 Mar 19	19.54500 -0.03	19.76	19.42	19.65	500,568
22 Mar 19	19.58000 -0.24	19.97	19.57	19.91	438,837
21 Mar 19	19.82000 -0.03	20.00	19.68	19.83	579,221
20 Mar 19	19.85000 -0.23	20.29	19.85	20.13	776,380
19 Mar 19	20.08000 +0.13	20.19	19.80	20.02	688,311
18 Mar 19	19.95500 +0.18	20.33	19.77	19.86	670,711
15 Mar 19	19.77500 +0.07	19.95	19.57	19.86	2,848,102
14 Mar 19	19.70500 +0.14	19.83	19.55	19.56	753,616
13 Mar 19	19.57000 +0.10	19.80	19.42	19.65	1,027,668
12 Mar 19	19.47000 +0.04	19.65	19.33	19.51	621,073
11 Mar 19	19.43000 +0.32	19.46	19.22	19.24	555,785
08 Mar 19	19.11500 -0.05	19.22	18.88	19.08	587,810
07 Mar 19	19.16500 -0.14	19.35	19.03	19.35	619,031
06 Mar 19	19.31000 -0.13	19.48	19.25	19.46	615,024
05 Mar 19	19.43500 +0.04	19.80	19.34	19.35	722,366
04 Mar 19	19.39500 +0.03	19.48	19.18	19.48	547,507
01 Mar 19	19.36500 +0.85	19.57	18.67	18.73	1,280,730
28 Feb 19	18.51500 -0.44	18.75	17.41	18.38	2,461,038
27 Feb 19	18.95500 +0.49	19.06	18.35	18.64	789,167
26 Feb 19	18.46500 +0.01	18.59	18.19	18.45	474,651
25 Feb 19	18.46000 -0.07	18.75	18.42	18.55	480,936
22 Feb 19	18.53000 -0.20	18.75	18.49	18.74	545,716
21 Feb 19	18.73500 +0.17	18.83	18.34	18.66	573,753
20 Feb 19	18.57000 +0.06	18.70	18.32	18.53	419,585
19 Feb 19	18.51500 +0.14	18.61	18.15	18.50	475,706
18 Feb 19	18.38000 +0.38	18.50	18.07	18.10	625,847
15 Feb 19	18.00500 +0.34	18.10	17.57	17.74	600,794
14 Feb 19	17.66500 +0.17	17.71	17.32	17.60	575,810
13 Feb 19	17.49500 +0.19	17.67	17.40	17.42	355,365
12 Feb 19	17.31000 -0.14	17.71	17.31	17.60	656,891
11 Feb 19	17.44500 +0.15	17.55	17.32	17.41	393,304
08 Feb 19	17.30000 -0.22	17.57	17.15	17.51	687,720
07 Feb 19	17.52000 -1.19	18.63	17.42	18.63	1,239,747
06 Feb 19	18.71500 +0.26	18.97	18.42	18.55	665,290
05 Feb 19	18.45500 +0.25	18.51	18.14	18.22	601,682
04 Feb 19	18.20000 -0.36	18.72	18.11	18.57	625,545
01 Feb 19	18.56000 -0.02	18.82	18.38	18.70	701,173
31 Jan 19	18.58000 -0.02	18.94	18.28	18.65	1,163,094
30 Jan 19	18.60000 +0.73	18.67	18.03	18.25	946,434
29 Jan 19	17.87000 -0.03	18.00	17.81	17.93	345,459
28 Jan 19	17.90000 -0.08	18.25	17.89	18.09	787,140
25 Jan 19	17.97500 -0.03	18.28	17.89	18.20	685,199
24 Jan 19	18.01000 +0.28	18.40	17.74	17.74	951,783
23 Jan 19	17.72500 +0.45	17.85	17.01	17.20	879,626
22 Jan 19	17.27500 -0.13	17.50	17.13	17.45	496,539
21 Jan 19	17.40500 -0.05	17.57	17.15	17.50	592,549
18 Jan 19	17.45500 +0.51	17.49	16.88	17.00	474,455
17 Jan 19	16.94000 +0.19	17.12	16.78	16.80	496,348
16 Jan 19	16.75500 +0.49	16.85	16.41	16.41	751,507
15 Jan 19	16.26000 -0.69	17.24	16.24	17.15	963,160
14 Jan 19	16.95000 -0.08	17.17	16.84	17.08	621,671
11 Jan 19	17.03500 +0.17	17.10	16.81	17.00	443,588
10 Jan 19	16.86500 -0.19	17.20	16.73	17.04	509,859
09 Jan 19	17.06000 -0.62	17.93	16.93	17.85	964,631
08 Jan 19	17.68000 -0.15	17.94	17.56	17.80	542,219
07 Jan 19	17.82500 +0.27	17.92	17.51	17.78	540,697
04 Jan 19	17.55500 +0.47	17.57	17.17	17.29	501,492
03 Jan 19	17.09000 +0.01	17.44	16.92	17.02	591,401
02 Jan 19	17.08500 +0.14	17.45	16.74	16.94	535,320
28 Dec 18	16.94500 +0.33	17.02	16.57	16.61	265,564
27 Dec 18	16.61000 +0.12	16.81	16.11	16.48	1,077,155
21 Dec 18	16.49000 +0.06	16.70	16.31	16.31	734,642
20 Dec 18	16.43000 -0.20	16.83	16.34	16.37	878,160
19 Dec 18	16.63000 -0.30	16.90	16.11	16.85	1,527,433
18 Dec 18	16.93000 -0.55	17.44	16.89	17.41	829,389
17 Dec 18	17.48000 +0.38	17.78	17.08	17.10	729,436
14 Dec 18	17.10000 +0.27	17.18	16.71	16.77	534,147
13 Dec 18	16.83500 -0.86	17.68	16.82	17.68	1,385,066
12 Dec 18	17.69500 +0.57	17.76	17.11	17.18	760,034
11 Dec 18	17.12000 +0.61	17.50	16.45	16.54	839,501
10 Dec 18	16.51000 -0.83	17.32	16.45	17.28	1,068,936
07 Dec 18	17.34500 -0.02	17.63	17.31	17.47	486,274
06 Dec 18	17.36500 -0.51	17.76	17.32	17.69	620,495
05 Dec 18	17.87500 +0.13	18.27	17.50	17.75	500,653
04 Dec 18	17.75000 -0.09	18.00	17.73	17.84	510,238
03 Dec 18	17.84500 -0.33	18.61	17.81	18.50	795,668
30 Nov 18	18.17500 -0.10	18.40	18.08	18.31	624,294
29 Nov 18	18.27000 -0.02	18.74	18.22	18.39	413,462
28 Nov 18	18.29000 +0.16	18.43	18.15	18.25	443,822
27 Nov 18	18.13500 +0.06	18.36	17.92	18.08	589,369
26 Nov 18	18.08000 +0.69	18.29	17.50	17.50	500,568
23 Nov 18	17.39000 +0.14	17.60	17.25	17.25	378,534
22 Nov 18	17.24500 -0.27	17.53	17.22	17.47	446,855
21 Nov 18	17.51500 -0.05	17.61	17.27	17.51	738,280
20 Nov 18	17.56500 -0.27	17.80	17.35	17.70	904,354
19 Nov 18	17.83500 +0.21	17.97	17.53	17.73	485,919
16 Nov 18	17.62500 +0.40	17.75	17.30	17.30	696,276
15 Nov 18	17.23000 -0.45	17.85	17.12	17.73	721,963
14 Nov 18	17.68000 +0.14	17.95	17.32	17.50	763,720
13 Nov 18	17.54000 -0.25	17.97	17.28	17.90	958,618
12 Nov 18	17.79000 +0.03	18.04	17.59	17.90	886,791
09 Nov 18	17.76500 -1.03	18.53	17.42	18.53	3,829,487
08 Nov 18	18.79500 -1.17	20.03	18.72	20.03	1,723,525
07 Nov 18	19.97000 +0.05	20.47	19.92	20.06	580,591
06 Nov 18	19.92000 +0.09	20.08	19.70	19.96	443,133
05 Nov 18	19.83000 -0.34	20.34	19.75	20.20	569,734
02 Nov 18	20.17000 -0.21	20.77	20.14	20.76	517,487
01 Nov 18	20.38000 +0.49	20.71	19.90	19.93	618,847
31 Oct 18	19.89000 -0.10	20.28	19.76	20.19	593,596
30 Oct 18	19.99000 +0.03	20.13	19.61	20.00	479,056
29 Oct 18	19.95500 +0.82	20.24	19.19	19.20	728,327
26 Oct 18	19.13500 -0.59	19.64	19.03	19.53	474,573
25 Oct 18	19.72500 +0.13	19.77	19.34	19.41	461,711
24 Oct 18	19.59500 -0.16	20.03	19.57	19.90	443,441
23 Oct 18	19.75500 -0.29	20.07	19.74	19.95	408,226
22 Oct 18	20.04000 -0.17	20.45	19.97	20.40	366,032
19 Oct 18	20.21000 -0.07	20.30	19.93	20.30	562,625
18 Oct 18	20.28000 +0.44	20.35	19.88	19.89	820,116
17 Oct 18	19.84000 +0.19	20.09	19.70	19.81	1,573,974
16 Oct 18	19.65000 +0.65	19.79	19.06	19.13	1,178,811
15 Oct 18	19.00500 +0.21	19.10	18.76	18.76	701,538
12 Oct 18	18.79500 -0.10	19.10	18.66	19.04	1,207,597
11 Oct 18	18.90000 -0.13	19.28	18.63	18.85	1,531,567
10 Oct 18	19.02500 -0.01	19.45	18.99	19.00	965,144
09 Oct 18	19.03000 -0.69	19.40	18.67	19.40	1,413,546
08 Oct 18	19.72500 -0.27	20.07	19.67	19.90	576,517
05 Oct 18	20.00000 -0.56	20.64	19.72	20.64	1,183,470
04 Oct 18	20.56000 -0.13	20.72	20.52	20.61	642,122
02 Oct 18	20.69000 -0.13	20.81	20.63	20.78	483,618
01 Oct 18	20.82000 +0.12	20.93	20.72	20.80	754,515
28 Sep 18	20.70000 -0.17	20.92	20.63	20.85	552,472
27 Sep 18	20.87000 +0.04	20.95	20.61	20.75	504,112
26 Sep 18	20.83000 +0.08	20.87	20.64	20.76	308,106
25 Sep 18	20.75000 +0.07	21.03	20.68	20.68	649,817
24 Sep 18	20.68000 -0.42	21.18	20.68	21.17	761,606
21 Sep 18	21.10000 +0.00	21.47	21.10	21.20	1,989,240
20 Sep 18	21.10000 -0.15	21.29	21.02	21.22	744,190
19 Sep 18	21.25000 -0.25	21.45	21.13	21.42	544,676
18 Sep 18	21.50000 -0.03	21.56	21.25	21.56	616,107
17 Sep 18	21.53000 +0.04	21.60	21.45	21.50	358,149
14 Sep 18	21.49000 +0.25	21.58	21.21	21.25	419,959
13 Sep 18	21.24000 -0.08	21.40	21.14	21.33	392,543
12 Sep 18	21.32000 +0.14	21.41	21.10	21.21	457,901
11 Sep 18	21.18000 -0.44	21.76	21.06	21.74	890,638
10 Sep 18	21.62000 +0.04	21.89	21.45	21.62	511,684
07 Sep 18	21.58000 +0.04	21.71	21.35	21.60	482,654
06 Sep 18	21.54000 -0.25	21.94	21.46	21.81	650,622
05 Sep 18	21.79000 -0.36	22.19	21.67	22.10	594,740
04 Sep 18	22.15000 -0.32	22.64	22.09	22.54	691,624
03 Sep 18	22.47000 -0.44	23.03	22.34	22.91	887,921
31 Aug 18	22.91000 +0.02	23.02	22.63	22.73	553,626
30 Aug 18	22.89000 -0.60	23.50	22.85	23.50	471,720
29 Aug 18	23.49000 -0.12	23.65	23.39	23.65	318,382
28 Aug 18	23.61000 -0.12	23.83	23.50	23.80	384,179
27 Aug 18	23.73000 +0.04	23.92	23.63	23.87	312,277
24 Aug 18	23.69000 -0.07	24.15	23.53	23.85	383,912
23 Aug 18	23.76000 +0.15	24.07	23.50	23.66	483,926
22 Aug 18	23.61000 -0.20	24.01	23.57	23.90	417,299
21 Aug 18	23.81000 +0.03	24.04	23.72	23.84	212,991
20 Aug 18	23.78000 +0.14	23.94	23.64	23.83	288,407
17 Aug 18	23.64000 -0.77	24.57	23.57	24.51	504,253
16 Aug 18	24.41000 +0.13	24.55	24.12	24.39	460,124
15 Aug 18	24.28000 -0.35	24.76	24.22	24.72	336,136
14 Aug 18	24.63000 -0.37	25.20	24.50	25.09	356,795
13 Aug 18	25.00000 +0.61	25.07	24.15	24.30	470,007
10 Aug 18	24.39000 -1.11	25.33	23.91	25.33	749,596
09 Aug 18	25.50000 +0.32	25.81	24.91	25.05	617,381
08 Aug 18	25.18000 +0.12	25.27	24.87	24.90	481,547
07 Aug 18	25.06000 +0.18	25.12	24.90	24.90	427,998
06 Aug 18	24.88000 +0.27	24.89	24.52	24.71	314,862
03 Aug 18	24.61000 +0.56	24.69	23.90	24.19	215,790
02 Aug 18	24.05000 -0.25	24.19	23.89	24.16	289,076
01 Aug 18	24.30000 -0.20	24.66	24.21	24.50	343,078
31 Jul 18	24.50000 -0.56	25.11	24.49	25.11	469,714
30 Jul 18	25.06000 -0.02	25.15	24.93	25.09	314,982
27 Jul 18	25.08000 +0.47	25.14	24.62	24.79	579,711
26 Jul 18	24.61000 +0.57	24.99	24.18	24.24	729,704
25 Jul 18	24.04000 +0.48	24.05	23.62	23.62	432,202
24 Jul 18	23.56000 -0.14	23.81	23.51	23.78	252,937
23 Jul 18	23.70000 +0.14	23.83	23.46	23.46	267,269
20 Jul 18	23.56000 +0.32	23.60	23.12	23.26	393,989
19 Jul 18	23.24000 -0.27	23.62	23.01	23.54	399,414
18 Jul 18	23.51000 +0.15	23.79	23.33	23.50	337,005
17 Jul 18	23.36000 +0.15	23.39	23.00	23.22	712,555
16 Jul 18	23.21000 +0.10	23.31	23.01	23.05	320,708
13 Jul 18	23.11000 +0.08	23.18	23.01	23.09	554,809
12 Jul 18	23.03000 +0.20	23.12	22.72	22.89	546,225
11 Jul 18	22.83000 -0.12	23.00	22.70	22.79	338,313
10 Jul 18	22.95000 -0.17	23.26	22.77	23.26	523,173
09 Jul 18	23.12000 -0.21	23.50	23.06	23.50	442,737
06 Jul 18	23.33000 -0.38	23.82	23.25	23.82	448,307
05 Jul 18	23.71000 +0.26	23.71	23.26	23.54	456,421
04 Jul 18	23.45000 +0.57	23.71	22.89	22.90	457,124
03 Jul 18	22.88000 +0.80	22.88	22.26	22.32	543,986
02 Jul 18	22.08000 -0.61	22.18	21.50	22.17	966,952
29 Jun 18	22.69000 +0.16	22.98	22.51	22.75	429,205
28 Jun 18	22.53000 -0.42	23.16	22.42	22.86	425,812
27 Jun 18	22.95000 -0.05	23.05	22.62	23.01	637,264
26 Jun 18	23.00000 +0.13	23.14	22.75	22.95	459,346
25 Jun 18	22.87000 -0.18	23.03	22.71	22.95	506,325
22 Jun 18	23.05000 -0.01	23.22	22.93	23.12	332,227
21 Jun 18	23.06000 -0.55	23.74	23.01	23.58	465,709
20 Jun 18	23.61000 +0.20	23.78	23.52	23.58	456,735
19 Jun 18	23.41000 -0.17	23.57	23.13	23.38	556,715
18 Jun 18	23.58000 -0.19	24.04	23.46	23.72	550,822
15 Jun 18	23.77000 -0.72	24.60	23.77	24.48	1,692,551
14 Jun 18	24.49000 +0.03	24.54	24.16	24.44	612,371
13 Jun 18	24.46000 -0.31	24.81	24.32	24.81	468,912
12 Jun 18	24.77000 +0.35	24.85	24.46	24.60	447,329
11 Jun 18	24.42000 +0.22	24.55	24.12	24.32	519,386
08 Jun 18	24.20000 -0.30	24.53	24.15	24.50	278,939
07 Jun 18	24.50000 -0.42	25.00	24.41	25.00	409,837
06 Jun 18	24.92000 -0.21	25.20	24.77	25.17	342,471
05 Jun 18	25.13000 +0.06	25.39	24.90	25.11	490,754
04 Jun 18	25.07000 +0.13	25.12	24.72	25.08	385,067
01 Jun 18	24.94000 +0.39	24.99	24.56	24.72	434,014
31 May 18	24.55000 -0.17	24.90	24.35	24.80	652,904
30 May 18	24.72000 +0.62	24.88	23.92	24.11	591,561
29 May 18	24.10000 -0.38	24.50	23.86	24.46	659,330
28 May 18	24.48000 -0.03	24.85	24.41	24.54	176,885
25 May 18	24.51000 +0.01	24.77	24.38	24.63	367,076
24 May 18	24.50000 -0.28	24.80	24.36	24.79	397,355
23 May 18	24.78000 -0.30	25.04	24.66	24.87	390,799
22 May 18	25.08000 +0.56	25.16	24.77	24.81	498,490
18 May 18	24.52000 -2.11	25.04	24.41	25.00	692,727
17 May 18	26.63000 +0.57	26.63	25.94	26.12	597,838
16 May 18	26.06000 -0.03	26.24	25.91	26.11	443,146
15 May 18	26.09000 -0.46	26.45	25.94	26.42	537,048
14 May 18	26.55000 +0.27	26.58	26.11	26.45	453,407
11 May 18	26.28000 +0.20	26.73	25.97	26.16	1,887,342
10 May 18	26.08000 +0.33	26.46	25.72	25.76	440,943
09 May 18	25.75000 +0.52	25.80	25.16	25.26	482,098
08 May 18	25.23000 -0.45	25.84	25.08	25.76	921,615
07 May 18	25.68000 +0.63	25.88	25.13	25.13	643,250
04 May 18	25.05000 -1.33	26.32	24.14	26.16	1,873,201
03 May 18	26.38000 -0.58	27.02	26.29	26.99	688,256
02 May 18	26.96000 +0.64	27.11	26.26	26.27	682,392
30 Apr 18	26.32000 -0.33	26.82	26.30	26.74	536,766
27 Apr 18	26.65000 +0.12	26.80	26.40	26.62	335,754
26 Apr 18	26.53000 +0.28	26.78	26.22	26.30	485,640
25 Apr 18	26.25000 -0.38	26.70	26.04	26.50	582,309
24 Apr 18	26.63000 -0.39	27.09	26.50	27.06	466,362
23 Apr 18	27.02000 +0.75	27.08	26.35	26.38	530,206
20 Apr 18	26.27000 +0.22	26.49	25.96	26.03	405,058
19 Apr 18	26.05000 -0.09	26.27	25.88	26.20	356,019
18 Apr 18	26.14000 -0.44	26.58	26.12	26.58	684,164
17 Apr 18	26.58000 +0.53	26.63	26.08	26.13	540,643
16 Apr 18	26.05000 +0.04	26.06	25.46	25.97	713,711
13 Apr 18	26.01000 -0.25	26.34	25.94	26.34	359,979
12 Apr 18	26.26000 +0.41	26.28	25.72	25.85	452,568
11 Apr 18	25.85000 +0.23	26.10	25.60	25.66	589,919
10 Apr 18	25.62000 +0.25	25.62	25.37	25.60	535,037
09 Apr 18	25.37000 +0.07	25.62	25.29	25.47	335,926
06 Apr 18	25.30000 +0.06	25.45	25.14	25.25	358,229
05 Apr 18	25.24000 +0.48	25.31	24.96	25.14	478,802
04 Apr 18	24.76000 +0.21	24.82	24.36	24.67	509,687
03 Apr 18	24.55000 -0.16	24.74	24.25	24.73	575,404
29 Mar 18	24.71000 +0.24	24.73	24.37	24.60	554,109
28 Mar 18	24.47000 +0.20	24.59	24.23	24.43	464,092
27 Mar 18	24.27000 +0.24	24.45	24.08	24.45	416,409
26 Mar 18	24.03000 -0.51	24.73	24.03	24.73	521,092
23 Mar 18	24.54000 +0.30	24.80	24.10	24.21	705,848
22 Mar 18	24.24000 -1.13	25.32	23.86	25.26	1,437,103
21 Mar 18	25.37000 -0.40	25.94	25.31	25.80	680,936
20 Mar 18	25.77000 +0.41	25.87	25.29	25.38	868,864
19 Mar 18	25.36000 -0.21	25.72	25.30	25.67	417,344
16 Mar 18	25.57000 +0.21	25.74	25.35	25.74	974,893
15 Mar 18	25.36000 -0.05	25.62	25.21	25.51	661,106
14 Mar 18	25.41000 -0.03	25.71	25.33	25.44	543,227
13 Mar 18	25.44000 -0.51	26.02	25.31	26.01	654,737
12 Mar 18	25.95000 -0.04	26.34	25.87	26.24	511,708
09 Mar 18	25.99000 +0.18	26.55	25.73	25.90	874,081
08 Mar 18	25.81000 +0.18	25.86	25.35	25.70	733,603
07 Mar 18	25.63000 +0.08	25.70	25.26	25.50	685,884
06 Mar 18	25.55000 -0.15	25.99	25.50	25.94	922,890
05 Mar 18	25.70000 +0.00	25.80	25.31	25.50	1,203,527
02 Mar 18	25.70000 -0.80	26.57	25.70	26.43	1,389,631
01 Mar 18	26.50000 -1.96	28.25	26.35	28.00	2,248,901
28 Feb 18	28.46000 +0.14	28.64	28.19	28.21	388,724
27 Feb 18	28.32000 -0.56	28.98	28.21	28.95	471,585
26 Feb 18	28.88000 +0.06	29.04	28.71	29.01	468,549
23 Feb 18	28.82000 +0.17	28.95	28.62	28.76	694,720
22 Feb 18	28.65000 +0.00	28.70	28.22	28.50	566,241
21 Feb 18	28.65000 -0.18	28.90	28.57	28.80	495,838
20 Feb 18	28.83000 -0.19	29.11	28.63	29.11	431,679
19 Feb 18	29.02000 +0.28	29.19	28.82	28.91	490,316
16 Feb 18	28.74000 +0.54	28.81	28.27	28.29	585,869
15 Feb 18	28.20000 -0.57	29.10	28.00	29.00	717,309
14 Feb 18	28.77000 -0.06	29.35	28.71	29.09	632,492
13 Feb 18	28.83000 -0.20	29.15	28.83	29.07	346,282
12 Feb 18	29.03000 +0.42	29.24	28.67	28.80	586,056
09 Feb 18	28.61000 -0.10	29.06	28.60	28.60	869,055
08 Feb 18	28.71000 -1.12	29.29	28.71	29.07	871,250
07 Feb 18	29.83000 +0.88	29.96	29.17	29.35	594,715
06 Feb 18	28.95000 -0.57	29.36	28.72	28.91	1,113,515
05 Feb 18	29.52000 -0.56	29.94	29.46	29.85	506,900
02 Feb 18	30.08000 -0.08	30.21	30.01	30.21	514,659
01 Feb 18	30.16000 -0.70	30.24	29.60	30.10	922,448
31 Jan 18	30.86000 +0.30	30.86	30.40	30.50	553,905
30 Jan 18	30.56000 -0.56	31.06	30.51	30.95	468,144
29 Jan 18	31.12000 -0.62	31.35	30.92	31.20	598,559
26 Jan 18	31.74000 +0.20	31.90	31.36	31.60	353,677
25 Jan 18	31.54000 -0.34	32.09	31.50	31.84	413,152
24 Jan 18	31.88000 -0.48	32.46	31.81	32.45	376,748
23 Jan 18	32.36000 -0.18	32.99	32.23	32.98	410,228
22 Jan 18	32.54000 +0.32	32.68	32.21	32.31	373,116
19 Jan 18	32.22000 +0.19	32.64	32.00	32.04	519,216
18 Jan 18	32.03000 +0.05	32.10	31.64	32.10	365,817
17 Jan 18	31.98000 -0.02	32.09	31.82	31.98	368,681
16 Jan 18	32.00000 +0.13	32.14	31.82	31.86	316,849
15 Jan 18	31.87000 -0.03	32.16	31.77	32.00	298,134
12 Jan 18	31.90000 +0.38	31.98	31.48	31.64	385,979
11 Jan 18	31.52000 -0.01	31.58	31.31	31.58	522,149
10 Jan 18	31.53000 -0.57	32.00	31.34	32.00	444,245
09 Jan 18	32.10000 +0.20	32.10	31.86	31.96	373,553
08 Jan 18	31.90000 -0.01	32.09	31.61	32.00	512,478
05 Jan 18	31.91000 +0.59	31.91	31.23	31.29	593,639
04 Jan 18	31.32000 +0.16	31.32	31.05	31.16	360,040
03 Jan 18	31.16000 +0.10	31.22	30.81	31.20	391,351
02 Jan 18	31.06000 +0.24	31.09	30.66	30.92	347,649
29 Dec 17	30.82000 -0.17	31.00	30.72	30.92	159,861
28 Dec 17	30.98500 -0.18	31.15	30.92	31.15	169,511
27 Dec 17	31.16500 +0.12	31.22	30.92	30.97	189,490
22 Dec 17	31.05000 -0.03	31.14	30.91	30.99	179,209
21 Dec 17	31.08000 +0.16	31.11	30.61	30.84	505,752
20 Dec 17	30.92000 -0.32	31.25	30.84	31.23	377,069
19 Dec 17	31.23500 -0.16	31.45	31.11	31.42	316,877
18 Dec 17	31.39500 +0.27	31.62	31.26	31.27	321,120
15 Dec 17	31.13000 +0.01	31.25	30.99	31.13	699,242
14 Dec 17	31.11500 -0.02	31.36	30.93	31.07	459,035
13 Dec 17	31.14000 -0.41	31.55	30.91	31.52	432,136
12 Dec 17	31.54500 +0.12	31.55	31.35	31.40	404,568
11 Dec 17	31.42500 -0.18	31.64	31.20	31.58	442,595
08 Dec 17	31.60000 -0.18	31.90	31.58	31.90	348,445
07 Dec 17	31.78500 +0.18	31.85	31.58	31.69	427,409
06 Dec 17	31.60000 -0.08	31.74	31.40	31.57	483,399
05 Dec 17	31.68500 -0.11	31.90	31.64	31.84	318,743
04 Dec 17	31.79000 +0.19	31.90	31.55	31.88	362,231
01 Dec 17	31.60000 -0.24	31.92	31.38	31.84	472,732
30 Nov 17	31.84500 +0.17	31.92	31.61	31.66	710,222
29 Nov 17	31.67500 +0.06	31.89	31.60	31.70	369,685
28 Nov 17	31.61500 +0.01	31.75	31.44	31.65	351,904
27 Nov 17	31.60000 -0.10	31.90	31.55	31.65	447,607
24 Nov 17	31.70500 +0.08	31.84	31.52	31.67	280,917
23 Nov 17	31.63000 +0.06	31.66	31.31	31.48	266,979
22 Nov 17	31.57000 -0.07	31.90	31.57	31.67	337,843
21 Nov 17	31.64000 -0.09	31.75	31.44	31.73	630,445
20 Nov 17	31.72500 +0.35	31.80	31.17	31.23	792,690
17 Nov 17	31.38000 -0.01	31.55	31.31	31.48	424,166
16 Nov 17	31.39000 +0.49	31.46	30.98	31.00	616,134
15 Nov 17	30.90000 -0.29	31.15	30.47	31.00	652,310
14 Nov 17	31.19000 +0.27	31.25	30.83	30.90	768,572
13 Nov 17	30.92000 +1.40	30.98	29.61	29.63	1,555,357
10 Nov 17	29.52000 +0.83	29.93	28.99	29.24	3,031,590
09 Nov 17	28.69500 -0.35	29.19	28.57	29.15	613,576
08 Nov 17	29.05000 -0.06	29.26	28.77	29.10	412,161
07 Nov 17	29.11000 -0.15	29.37	29.05	29.33	288,021
06 Nov 17	29.26000 +0.03	29.32	29.08	29.30	385,349
03 Nov 17	29.22500 +0.14	29.49	29.13	29.22	430,698
02 Nov 17	29.09000 -0.08	29.30	28.98	29.07	465,768
01 Nov 17	29.17500 +0.49	29.25	28.74	28.85	654,022
30 Oct 17	28.68500 +0.07	28.84	28.48	28.57	381,049
27 Oct 17	28.61000 +0.13	28.77	28.51	28.62	405,219
26 Oct 17	28.48000 +0.20	28.52	28.13	28.26	538,979
25 Oct 17	28.28000 -0.24	28.58	28.28	28.53	333,226
24 Oct 17	28.52500 +0.07	28.66	28.42	28.55	288,469
23 Oct 17	28.46000 +0.01	28.64	28.36	28.44	286,626
20 Oct 17	28.44500 +0.02	28.57	28.35	28.43	269,760
19 Oct 17	28.42500 -0.23	28.82	28.34	28.72	386,484
18 Oct 17	28.65000 -0.02	28.79	28.48	28.65	542,471
17 Oct 17	28.67500 -0.18	28.94	28.67	28.84	293,085
16 Oct 17	28.85000 -0.17	29.10	28.77	29.10	381,398
13 Oct 17	29.02000 +0.17	29.25	28.87	28.90	463,013
12 Oct 17	28.85500 +0.41	28.93	28.43	28.50	716,445
11 Oct 17	28.44500 +0.02	28.57	28.33	28.40	615,361
10 Oct 17	28.42500 +0.14	28.45	28.24	28.26	310,405
09 Oct 17	28.28000 +0.11	28.32	28.17	28.24	288,134
06 Oct 17	28.17500 -0.10	28.34	28.13	28.28	337,740
05 Oct 17	28.27000 +0.16	28.27	28.00	28.05	302,327
04 Oct 17	28.11500 -0.20	28.47	27.92	28.41	465,811
02 Oct 17	28.31500 +0.02	28.36	28.18	28.35	301,796
29 Sep 17	28.29000 +0.27	28.29	27.95	28.08	364,492
28 Sep 17	28.02500 -0.07	28.14	27.98	28.08	235,428
27 Sep 17	28.09500 +0.02	28.20	28.00	28.10	296,837
26 Sep 17	28.07500 +0.03	28.14	27.94	28.10	408,258
25 Sep 17	28.05000 +0.02	28.11	27.95	28.00	239,935
22 Sep 17	28.03000 +0.02	28.11	27.95	27.99	282,882
21 Sep 17	28.01000 -0.23	28.35	27.90	28.28	489,674
20 Sep 17	28.23500 -0.22	28.55	28.15	28.50	432,726
19 Sep 17	28.45000 +0.09	28.53	28.25	28.41	477,448
18 Sep 17	28.36000 +0.28	28.44	28.22	28.25	362,111
15 Sep 17	28.07500 +0.02	28.24	27.98	28.10	622,767
14 Sep 17	28.05500 -0.11	28.17	27.97	28.17	289,679
13 Sep 17	28.16500 -0.12	28.38	28.01	28.35	406,258
12 Sep 17	28.28500 +0.04	28.49	28.22	28.38	398,013
11 Sep 17	28.24500 +0.41	28.27	27.90	27.93	389,194
08 Sep 17	27.84000 -0.03	27.92	27.73	27.83	311,317
07 Sep 17	27.87500 +0.17	27.99	27.66	27.80	348,820
06 Sep 17	27.70500 -0.04	27.83	27.53	27.65	307,964
05 Sep 17	27.74500 +0.02	27.82	27.65	27.75	374,460
04 Sep 17	27.73000 -0.02	27.74	27.50	27.74	213,466
01 Sep 17	27.75000 -0.31	28.17	27.75	28.17	297,440
31 Aug 17	28.06000 +0.27	28.10	27.85	27.89	281,169
30 Aug 17	27.78500 +0.15	27.85	27.67	27.75	223,953
29 Aug 17	27.63500 -0.26	27.82	27.40	27.74	364,339
28 Aug 17	27.89500 -0.06	28.01	27.78	27.89	156,154
25 Aug 17	27.95500 -0.08	28.03	27.83	28.00	255,298
24 Aug 17	28.03000 +0.06	28.24	27.98	28.19	319,634
23 Aug 17	27.97000 -0.15	28.19	27.95	28.15	270,599
22 Aug 17	28.11500 +0.18	28.14	27.94	28.08	279,326
21 Aug 17	27.93000 -0.07	28.08	27.83	28.00	287,978
18 Aug 17	27.99500 -0.06	28.00	27.59	28.00	407,498
17 Aug 17	28.05500 -0.13	28.23	28.02	28.22	321,931
16 Aug 17	28.18000 -0.15	28.50	28.13	28.50	425,311
15 Aug 17	28.33000 -0.17	28.60	28.27	28.60	231,619
14 Aug 17	28.50000 +0.43	28.53	28.11	28.22	290,376
11 Aug 17	28.07000 -0.23	28.25	28.00	28.17	526,648
10 Aug 17	28.29500 -0.48	28.86	28.22	28.86	652,267
09 Aug 17	28.77500 -0.91	29.72	28.61	29.68	825,476
08 Aug 17	29.68000 +0.10	29.76	29.48	29.50	292,744
07 Aug 17	29.58000 +0.10	29.64	29.45	29.47	292,880
04 Aug 17	29.47500 +0.47	29.51	29.02	29.03	479,808
03 Aug 17	29.01000 +0.18	29.13	28.67	28.86	303,133
02 Aug 17	28.83500 -0.06	29.06	28.78	28.95	289,236
01 Aug 17	28.89000 +0.36	29.01	28.46	28.67	331,647
31 Jul 17	28.53000 -0.17	28.81	28.50	28.67	343,445
28 Jul 17	28.70500 -0.29	28.92	28.63	28.92	323,418
27 Jul 17	28.99500 +0.02	29.32	28.93	28.99	400,969
26 Jul 17	28.97500 +0.35	29.03	28.60	28.66	308,168
25 Jul 17	28.62500 +0.14	28.75	28.43	28.45	297,972
24 Jul 17	28.49000 -0.11	28.63	28.33	28.60	287,441
21 Jul 17	28.60500 -0.07	28.98	28.49	28.70	397,602
20 Jul 17	28.67000 -0.02	28.97	28.58	28.80	431,353
19 Jul 17	28.69000 +0.21	28.70	28.49	28.58	183,167
18 Jul 17	28.48000 -0.18	28.69	28.42	28.65	230,665
17 Jul 17	28.65500 +0.07	28.76	28.60	28.65	271,309
14 Jul 17	28.59000 -0.10	28.70	28.41	28.70	380,264
13 Jul 17	28.69500 +0.36	28.71	28.28	28.38	569,431
12 Jul 17	28.33500 +0.15	28.34	28.09	28.21	457,533
11 Jul 17	28.18000 +0.08	28.22	27.99	28.10	341,624
10 Jul 17	28.10000 +0.05	28.20	27.92	28.17	343,780
07 Jul 17	28.05500 +0.13	28.09	27.83	27.98	260,230
06 Jul 17	27.92500 -0.16	28.31	27.87	28.13	501,210
05 Jul 17	28.08000 +0.09	28.13	27.91	28.00	357,759
04 Jul 17	27.98500 -0.11	28.13	27.95	28.05	367,052
03 Jul 17	28.09500 +0.17	28.17	27.92	27.95	356,625
30 Jun 17	27.92500 -0.04	28.08	27.81	27.87	452,177
29 Jun 17	27.96500 -0.30	28.49	27.71	28.38	567,626
28 Jun 17	28.26000 -0.10	28.41	28.00	28.14	400,131
27 Jun 17	28.36000 -0.26	28.60	28.28	28.50	504,695
26 Jun 17	28.62000 +0.06	28.72	28.53	28.60	284,982
23 Jun 17	28.56500 -0.04	28.59	28.45	28.50	254,947
22 Jun 17	28.60500 -0.16	28.72	28.38	28.69	382,259
21 Jun 17	28.76000 -0.02	28.82	28.44	28.81	437,343
20 Jun 17	28.78500 -0.17	29.13	28.78	28.99	569,794
19 Jun 17	28.95000 +0.08	29.11	28.87	28.98	464,675
16 Jun 17	28.87500 -0.14	29.18	28.88	29.07	1,383,518
15 Jun 17	29.01500 -0.45	29.45	28.92	29.40	511,560
14 Jun 17	29.46500 -0.07	29.91	29.46	29.57	794,797
13 Jun 17	29.53000 +0.05	29.65	29.35	29.55	691,700
12 Jun 17	29.48500 -0.55	29.77	29.48	29.74	742,140
09 Jun 17	30.03000 -0.03	30.31	29.82	30.01	366,724
08 Jun 17	30.06500 -0.20	30.42	30.01	30.22	387,544
07 Jun 17	30.27000 -0.13	30.43	30.10	30.24	563,501
06 Jun 17	30.40000 -0.11	30.64	30.28	30.39	696,118
02 Jun 17	30.51500 -1.28	30.78	30.33	30.41	696,378
01 Jun 17	31.80000 +0.01	32.04	31.60	31.86	912,106
31 May 17	31.78500 -0.35	32.37	31.78	32.19	898,561
30 May 17	32.14000 -0.08	32.26	31.95	32.20	579,484
29 May 17	32.22000 +0.01	32.34	32.03	32.28	583,641
26 May 17	32.20500 +0.19	32.24	31.97	32.03	381,227
25 May 17	32.01500 +0.07	32.14	31.93	31.97	342,772
24 May 17	31.94000 +0.22	31.98	31.70	31.72	604,493
23 May 17	31.72500 -0.02	31.91	31.56	31.82	567,957
22 May 17	31.74500 +0.66	31.90	31.25	31.25	840,500
19 May 17	31.08500 +0.38	31.20	30.63	30.82	525,291
18 May 17	30.70000 -0.55	31.24	30.53	31.18	825,537
17 May 17	31.25500 -0.22	31.55	31.17	31.33	526,290
16 May 17	31.47000 +0.39	31.49	31.07	31.10	646,248
15 May 17	31.07500 -0.05	31.19	30.89	31.19	587,953
12 May 17	31.13000 +1.34	31.34	29.81	29.92	2,621,896
11 May 17	29.78500 -0.17	30.08	29.61	30.01	500,240
10 May 17	29.95500 +0.05	30.00	29.74	29.93	469,151
09 May 17	29.90500 +0.21	30.10	29.59	29.75	620,513
08 May 17	29.69500 +0.11	29.72	29.42	29.71	432,208
05 May 17	29.58500 +0.14	29.58	28.97	29.40	568,293
04 May 17	29.44000 +0.02	29.80	28.51	29.72	968,411
03 May 17	29.42500 +0.28	29.42	29.08	29.17	372,018
02 May 17	29.14500 +0.34	29.15	28.89	28.99	584,479
28 Apr 17	28.81000 -0.16	29.00	28.55	28.98	633,225
27 Apr 17	28.97000 -0.42	29.47	28.92	29.40	450,710
26 Apr 17	29.38500 +0.13	29.46	29.15	29.30	379,805
25 Apr 17	29.25500 -0.04	29.46	29.24	29.35	381,124
24 Apr 17	29.29000 +0.65	29.38	28.90	29.09	541,527
21 Apr 17	28.64500 -0.13	28.85	28.65	28.77	450,828
20 Apr 17	28.77500 -0.14	29.03	28.76	28.85	362,924
19 Apr 17	28.91000 -0.04	29.08	28.77	29.00	457,837
18 Apr 17	28.95000 -0.14	29.30	28.93	29.24	550,080
13 Apr 17	29.09500 -0.25	29.43	28.95	29.39	573,935
12 Apr 17	29.34500 -0.49	30.07	29.28	29.87	801,979
11 Apr 17	29.83000 +0.11	30.06	29.60	29.67	711,981
10 Apr 17	29.72000 +0.14	29.78	29.45	29.61	391,241
07 Apr 17	29.58000 +0.16	29.73	29.30	29.32	677,432
06 Apr 17	29.42000 -0.80	29.47	28.34	29.39	1,418,069
05 Apr 17	30.21500 -0.11	30.42	30.18	30.40	450,620
04 Apr 17	30.33000 -0.05	30.56	30.27	30.50	234,582
03 Apr 17	30.38000 -0.11	30.59	30.27	30.59	382,949
31 Mar 17	30.49000 +0.05	30.50	30.17	30.43	380,154
30 Mar 17	30.44000 +0.05	30.45	30.11	30.37	321,171
29 Mar 17	30.39500 +0.05	30.51	30.25	30.38	444,009
28 Mar 17	30.34500 +0.30	30.34	29.86	30.17	364,916
27 Mar 17	30.04500 +0.14	30.08	29.72	29.75	444,820
24 Mar 17	29.90500 +0.06	29.94	29.56	29.88	284,784
23 Mar 17	29.84500 +0.39	29.84	29.43	29.58	323,168
22 Mar 17	29.45500 +0.01	29.50	29.07	29.24	364,465
21 Mar 17	29.44000 -0.27	29.80	29.38	29.80	354,453
20 Mar 17	29.71000 -0.11	29.88	29.59	29.81	377,178
17 Mar 17	29.81500 +0.33	29.82	29.38	29.45	828,075
16 Mar 17	29.49000 +0.43	29.50	29.21	29.34	427,070
15 Mar 17	29.05500 -0.04	29.16	28.90	29.00	332,562
14 Mar 17	29.09500 -0.24	29.31	28.88	29.27	506,095
13 Mar 17	29.33500 -0.07	29.48	29.24	29.40	392,931
10 Mar 17	29.40500 +0.22	29.49	29.15	29.19	512,982
09 Mar 17	29.19000 +0.28	29.22	28.73	28.85	450,991
08 Mar 17	28.90500 +0.03	28.92	28.67	28.83	359,555
07 Mar 17	28.87500 -0.08	29.02	28.72	28.99	363,128
06 Mar 17	28.95000 -0.03	28.95	28.31	28.94	650,965
03 Mar 17	28.98500 +0.51	29.40	28.55	28.74	1,038,737
02 Mar 17	28.48000 +0.23	28.48	28.17	28.25	396,335
01 Mar 17	28.25000 +0.08	28.34	28.06	28.30	363,957
28 Feb 17	28.16500 +0.03	28.26	28.04	28.24	287,621
27 Feb 17	28.13500 -0.07	28.30	27.99	28.25	281,735
24 Feb 17	28.20500 -0.15	28.45	28.08	28.39	346,125
23 Feb 17	28.35000 +0.09	28.44	28.22	28.31	367,566
22 Feb 17	28.26500 +0.16	28.37	28.11	28.23	411,252
21 Feb 17	28.10500 -0.05	28.35	27.94	28.11	348,610
20 Feb 17	28.15500 +0.52	28.18	27.77	27.78	381,403
17 Feb 17	27.63500 +0.02	27.69	27.54	27.61	247,081
16 Feb 17	27.61000 -0.04	27.70	27.51	27.68	245,623
15 Feb 17	27.65000 +0.31	27.68	27.35	27.49	311,653
14 Feb 17	27.34500 -0.19	27.60	27.28	27.55	413,273
13 Feb 17	27.53000 -0.09	27.90	27.40	27.69	509,070
10 Feb 17	27.62500 +0.01	27.76	27.42	27.73	681,193
09 Feb 17	27.61500 +0.13	27.68	27.44	27.56	562,215
08 Feb 17	27.48500 +0.22	27.49	27.13	27.34	295,417
07 Feb 17	27.27000 -0.07	27.41	27.20	27.39	389,050
06 Feb 17	27.34000 -0.53	27.99	27.27	27.90	494,060
03 Feb 17	27.87500 +0.07	27.92	27.65	27.86	414,813
02 Feb 17	27.80500 -0.11	28.03	27.72	27.93	408,809
01 Feb 17	27.92000 +0.16	28.05	27.80	27.84	314,113
31 Jan 17	27.76000 -0.07	28.06	27.73	27.84	395,925
30 Jan 17	27.83500 -0.12	28.02	27.76	27.90	306,322
27 Jan 17	27.95500 -0.09	28.11	27.90	27.99	381,961
26 Jan 17	28.04500 +0.24	28.08	27.83	27.91	362,659
25 Jan 17	27.81000 +0.06	27.90	27.58	27.85	366,483
24 Jan 17	27.75500 +0.09	27.87	27.45	27.57	319,324
23 Jan 17	27.66500 -0.16	27.88	27.63	27.80	313,527
20 Jan 17	27.83000 +0.11	27.97	27.67	27.75	308,589
19 Jan 17	27.72000 +0.15	27.76	27.24	27.60	453,988
18 Jan 17	27.56500 +0.02	27.68	27.45	27.60	261,242
17 Jan 17	27.54500 -0.09	27.67	27.33	27.65	373,512
16 Jan 17	27.64000 +0.14	27.88	27.38	27.40	384,080
13 Jan 17	27.50000 +0.20	27.50	27.33	27.36	356,436
12 Jan 17	27.30000 -0.07	27.40	27.01	27.35	438,244
11 Jan 17	27.37000 +0.14	27.52	27.06	27.30	521,974
10 Jan 17	27.23500 -0.22	27.54	27.05	27.54	471,475
09 Jan 17	27.45500 -0.07	27.63	27.33	27.59	294,350
06 Jan 17	27.52000 +0.12	27.52	27.30	27.41	261,085
05 Jan 17	27.40000 +0.24	27.50	26.86	27.01	364,014
04 Jan 17	27.15500 +0.19	27.24	26.95	27.00	307,431
03 Jan 17	26.96500 -0.08	27.16	26.88	27.07	318,323
02 Jan 17	27.04000 +0.28	27.05	26.68	26.80	282,482
30 Dec 16	26.76000 -0.04	26.80	26.57	26.80	121,100
29 Dec 16	26.80000 +0.40	26.85	26.20	26.28	439,142
28 Dec 16	26.40000 -0.13	26.57	26.33	26.56	207,353
27 Dec 16	26.52500 +0.22	26.58	26.31	26.33	262,341
23 Dec 16	26.30500 +0.12	26.33	26.13	26.22	206,981
22 Dec 16	26.18500 -0.05	26.30	26.12	26.17	267,183
21 Dec 16	26.23500 +0.01	26.32	26.16	26.22	352,693
20 Dec 16	26.22500 +0.08	26.37	26.15	26.23	263,641
19 Dec 16	26.15000 +0.16	26.25	25.95	25.99	369,148
16 Dec 16	25.98500 +0.27	25.99	25.56	25.70	723,772
15 Dec 16	25.72000 +0.06	25.77	25.50	25.66	602,344
14 Dec 16	25.65500 -0.02	25.74	25.54	25.64	281,239
13 Dec 16	25.67500 +0.40	25.75	25.23	25.23	404,937
12 Dec 16	25.27500 -0.09	25.39	25.14	25.37	274,894
09 Dec 16	25.36000 +0.19	25.36	24.99	25.19	619,625
08 Dec 16	25.16500 +0.42	25.20	24.78	24.80	489,453
07 Dec 16	24.75000 +0.53	24.75	24.27	24.40	511,747
06 Dec 16	24.21500 +0.17	24.25	24.08	24.12	253,582
05 Dec 16	24.04000 +0.00	24.38	24.00	24.00	318,998
02 Dec 16	24.04000 -0.06	24.14	23.88	24.01	340,845
01 Dec 16	24.10000 +0.03	24.13	23.92	24.03	590,677
30 Nov 16	24.07000 -0.19	24.33	24.04	24.18	421,692
29 Nov 16	24.26000 +0.15	24.27	24.02	24.12	297,141
28 Nov 16	24.11500 -0.34	24.23	23.99	24.10	526,772
25 Nov 16	24.45000 -0.01	24.50	24.12	24.50	383,979
24 Nov 16	24.46000 -0.13	24.70	24.38	24.66	222,408
23 Nov 16	24.59000 -0.20	24.92	24.53	24.86	236,384
22 Nov 16	24.79500 +0.22	24.92	24.47	24.72	327,344
21 Nov 16	24.57500 +0.00	24.74	24.32	24.74	316,821
18 Nov 16	24.58000 -0.17	24.84	24.52	24.80	386,786
17 Nov 16	24.75500 +0.12	24.80	24.56	24.66	329,398
16 Nov 16	24.63500 +0.18	24.83	24.50	24.60	365,095
15 Nov 16	24.46000 +0.13	24.78	24.28	24.44	475,772
14 Nov 16	24.33000 -0.70	25.33	24.32	25.27	744,344
11 Nov 16	25.03000 -0.28	25.46	24.90	25.46	532,293
10 Nov 16	25.31000 -0.28	26.16	25.22	25.80	597,069
09 Nov 16	25.59000 +0.12	25.65	24.75	25.10	601,184
08 Nov 16	25.47000 +0.20	25.50	25.20	25.37	347,964
07 Nov 16	25.26500 +0.09	25.54	25.19	25.54	397,683
04 Nov 16	25.17000 -0.46	25.58	25.15	25.58	325,370
03 Nov 16	25.63000 +0.11	25.71	25.35	25.50	331,849
02 Nov 16	25.51500 -0.30	25.85	25.44	25.67	321,491
01 Nov 16	25.81000 -0.30	26.20	25.76	26.20	247,778
31 Oct 16	26.10500 -0.12	26.18	25.93	26.16	270,565
28 Oct 16	26.22500 +0.05	26.23	25.92	26.11	355,484
27 Oct 16	26.18000 -0.19	26.51	25.95	26.32	252,547
26 Oct 16	26.37500 -0.07	26.61	26.02	26.45	362,126
25 Oct 16	26.44500 +0.51	26.61	25.94	26.00	502,721
24 Oct 16	25.93500 +0.18	26.02	25.91	25.91	288,470
21 Oct 16	25.75500 +0.09	25.82	25.59	25.77	237,561
20 Oct 16	25.66000 +0.02	25.83	25.53	25.65	230,513
19 Oct 16	25.63500 -0.18	25.85	25.41	25.85	325,065
18 Oct 16	25.81500 +0.62	25.83	25.29	25.34	322,926
17 Oct 16	25.19500 -0.43	25.72	25.16	25.62	474,126
14 Oct 16	25.62500 +0.29	25.67	25.40	25.46	180,152
13 Oct 16	25.33500 -0.17	25.48	25.19	25.41	307,344
12 Oct 16	25.50500 -0.36	25.80	25.48	25.78	356,630
11 Oct 16	25.86000 +0.19	25.98	25.55	25.58	359,754
10 Oct 16	25.67000 +0.25	25.68	25.33	25.40	257,237
07 Oct 16	25.41500 -0.20	25.68	25.34	25.65	396,434
06 Oct 16	25.61500 -0.17	25.92	25.52	25.91	361,150
05 Oct 16	25.78500 -0.30	26.08	25.59	25.96	260,699
04 Oct 16	26.08000 +0.06	26.12	25.86	26.00	396,407
30 Sep 16	26.02500 +0.18	26.05	25.43	25.75	431,561
29 Sep 16	25.84000 -0.13	26.19	25.75	26.19	368,458
28 Sep 16	25.97000 -0.06	26.28	25.78	26.09	243,194
27 Sep 16	26.03000 +0.03	26.03	25.83	26.00	390,485
26 Sep 16	26.00500 -0.36	26.29	25.83	26.25	320,105
23 Sep 16	26.36500 -0.05	26.50	26.24	26.30	205,992
22 Sep 16	26.41500 +0.35	26.50	26.23	26.24	281,849
21 Sep 16	26.07000 +0.24	26.28	26.02	26.05	290,517
20 Sep 16	25.83500 -0.02	25.91	25.69	25.78	241,018
19 Sep 16	25.85500 +0.15	26.03	25.79	25.90	344,592
16 Sep 16	25.70000 +0.14	25.85	25.50	25.56	646,838
15 Sep 16	25.56500 -0.16	25.75	25.32	25.75	535,156
14 Sep 16	25.72500 -0.07	25.97	25.49	25.88	471,400
13 Sep 16	25.79000 -0.31	26.26	25.76	26.15	289,790
12 Sep 16	26.10500 -0.20	26.20	25.82	26.00	371,009
09 Sep 16	26.30500 -0.12	26.57	26.20	26.48	465,375
08 Sep 16	26.42500 +0.04	26.51	26.23	26.44	408,172
07 Sep 16	26.38500 +0.15	26.51	26.19	26.27	481,334
06 Sep 16	26.23500 +0.09	26.25	26.03	26.17	253,338
05 Sep 16	26.14500 -0.07	26.36	26.07	26.30	202,919
02 Sep 16	26.22000 +0.41	26.22	25.58	25.84	346,315
01 Sep 16	25.80500 +0.07	26.08	25.74	25.92	414,284
31 Aug 16	25.74000 -0.43	26.47	25.74	26.14	528,081
30 Aug 16	26.17000 +0.11	26.36	26.08	26.10	496,907
29 Aug 16	26.05500 -0.08	26.18	25.91	26.00	217,026
26 Aug 16	26.13500 +0.26	26.28	25.59	25.80	327,473
25 Aug 16	25.87500 +0.33	26.00	25.50	25.56	406,383
24 Aug 16	25.54500 -0.08	25.60	25.40	25.53	299,356
23 Aug 16	25.62500 +0.11	25.64	25.33	25.58	185,196
22 Aug 16	25.51000 +0.12	25.71	25.38	25.40	245,883
19 Aug 16	25.39000 -0.24	25.69	25.24	25.55	280,622
18 Aug 16	25.62500 +0.13	25.74	25.42	25.74	222,666
17 Aug 16	25.50000 -0.40	25.95	25.42	25.85	418,559
16 Aug 16	25.89500 -0.26	26.18	25.84	26.08	289,457
15 Aug 16	26.15500 -0.08	26.36	26.00	26.23	300,543
12 Aug 16	26.23500 -0.40	26.67	25.95	26.62	401,318
11 Aug 16	26.63500 +1.26	26.77	25.70	25.74	999,210
10 Aug 16	25.37500 +0.06	25.43	25.14	25.31	431,504
09 Aug 16	25.32000 +0.43	25.33	24.93	24.94	308,750
08 Aug 16	24.89000 -0.02	25.15	24.82	25.10	282,054
05 Aug 16	24.90500 +0.28	25.10	24.85	25.00	301,250
04 Aug 16	24.62000 +0.10	24.77	24.51	24.54	219,917
03 Aug 16	24.52000 +0.03	24.55	24.24	24.50	395,016
02 Aug 16	24.49000 -0.46	24.98	24.49	24.98	433,066
01 Aug 16	24.95000 -0.01	25.25	24.76	25.17	304,240
29 Jul 16	24.96500 -0.08	25.14	24.83	25.10	277,062
28 Jul 16	25.05000 -0.08	25.48	24.90	25.15	406,754
27 Jul 16	25.12500 +0.39	25.26	24.80	24.80	341,516
26 Jul 16	24.73500 -0.22	25.19	24.63	25.00	418,229
25 Jul 16	24.95000 +0.07	25.18	24.89	24.96	311,875
22 Jul 16	24.88000 +0.12	25.21	24.67	24.75	259,164
21 Jul 16	24.76000 +0.09	24.86	24.41	24.69	325,656
20 Jul 16	24.67500 -0.06	24.85	24.57	24.83	394,424
19 Jul 16	24.73000 -0.17	24.88	24.62	24.81	272,047
18 Jul 16	24.89500 -0.21	25.39	24.78	25.17	357,778
15 Jul 16	25.10500 +0.10	25.35	24.64	25.33	572,877
14 Jul 16	25.00000 +0.16	25.09	24.67	24.98	451,813
13 Jul 16	24.84500 -0.01	25.11	24.76	24.78	312,511
12 Jul 16	24.85000 -0.05	25.00	24.51	24.87	492,390
11 Jul 16	24.90000 +0.16	25.00	24.56	25.00	347,513
08 Jul 16	24.73500 +0.95	25.21	24.10	24.10	645,820
07 Jul 16	23.78000 +0.71	24.01	23.10	23.23	641,874
06 Jul 16	23.07000 -0.26	23.42	23.01	23.30	727,001
05 Jul 16	23.32500 +0.02	23.57	23.18	23.25	644,124
04 Jul 16	23.30500 -0.15	23.57	23.22	23.45	410,207
01 Jul 16	23.46000 +0.38	23.60	23.10	23.22	480,461
30 Jun 16	23.07500 -0.13	23.53	22.92	23.31	747,012
29 Jun 16	23.20500 +0.63	23.27	22.68	22.83	380,063
28 Jun 16	22.58000 +0.24	23.06	22.53	22.84	583,958
27 Jun 16	22.34500 -0.56	23.25	22.23	22.98	670,896
24 Jun 16	22.90000 -0.71	23.32	22.20	22.21	855,232
23 Jun 16	23.61000 +0.21	23.84	23.37	23.45	356,878
22 Jun 16	23.40000 +0.00	23.55	23.21	23.54	368,936
21 Jun 16	23.39500 -0.06	23.49	23.31	23.38	350,631
20 Jun 16	23.45000 +0.30	23.70	23.36	23.60	535,933
17 Jun 16	23.15000 +0.05	23.59	23.13	23.33	736,770
16 Jun 16	23.10000 -0.30	23.19	22.79	23.05	699,138
15 Jun 16	23.40000 +0.13	23.62	23.40	23.45	503,084
14 Jun 16	23.27000 -0.49	23.64	23.23	23.59	718,395
13 Jun 16	23.76500 -0.30	23.95	23.67	23.81	564,255
10 Jun 16	24.06500 -0.35	24.40	23.83	24.40	637,949
09 Jun 16	24.42000 -0.53	24.96	24.41	24.96	605,238
08 Jun 16	24.95000 -0.46	25.49	24.92	25.39	605,960
07 Jun 16	25.41000 +0.11	25.57	25.31	25.51	537,434
06 Jun 16	25.30000 -0.34	25.82	25.26	25.80	482,188
03 Jun 16	25.64000 +1.00	26.39	25.03	25.13	1,251,849
02 Jun 16	24.64000 +0.02	24.94	24.51	24.57	443,969
01 Jun 16	24.62000 -0.15	24.80	24.58	24.80	427,098
31 May 16	24.77500 -0.20	25.08	24.72	25.00	455,897
30 May 16	24.97500 +0.03	25.09	24.83	25.00	212,431
27 May 16	24.94500 -0.16	25.10	24.85	25.09	233,895
26 May 16	25.10000 +0.24	25.15	24.78	24.78	338,650
25 May 16	24.86000 +0.51	24.90	24.42	24.57	570,875
24 May 16	24.35500 -0.02	24.47	24.21	24.22	367,912
23 May 16	24.38000 +0.05	24.70	24.20	24.51	479,097
20 May 16	24.33500 +0.07	24.40	24.10	24.30	673,760
19 May 16	24.26500 -0.36	24.68	24.19	24.50	658,616
18 May 16	24.63000 -0.32	24.92	24.53	24.80	560,254
17 May 16	24.95000 +0.30	25.06	24.78	24.87	704,797
13 May 16	24.65000 -1.41	24.84	24.52	24.65	1,003,361
12 May 16	26.05500 -0.18	26.36	25.93	26.28	834,270
11 May 16	26.23500 +0.01	26.40	26.08	26.30	659,536
10 May 16	26.22500 -0.15	26.63	26.07	26.62	957,382
09 May 16	26.37500 +0.30	26.59	26.08	26.34	688,322
06 May 16	26.08000 -0.34	26.40	26.02	26.38	670,073
05 May 16	26.41500 +0.06	26.58	26.24	26.40	281,310
04 May 16	26.35500 -0.48	26.56	25.82	26.40	965,375
03 May 16	26.83500 -0.22	27.03	26.50	27.03	438,272
02 May 16	27.05000 +0.38	27.15	26.70	26.91	331,283
29 Apr 16	26.67000 -0.17	26.85	26.39	26.72	658,623
28 Apr 16	26.84000 -0.30	27.11	26.70	27.03	469,681
27 Apr 16	27.13500 -0.04	27.40	26.99	27.32	436,818
26 Apr 16	27.17500 +0.36	27.28	26.91	26.99	410,460
25 Apr 16	26.81000 +0.12	27.10	26.46	26.81	557,606
22 Apr 16	26.69000 -0.91	27.60	26.55	27.43	900,712
21 Apr 16	27.60000 -0.24	28.00	26.78	27.97	1,339,197
20 Apr 16	27.84500 +0.50	27.99	27.31	27.31	777,434
19 Apr 16	27.34500 +1.05	27.37	26.31	26.41	1,081,829
18 Apr 16	26.30000 +0.14	26.42	25.84	25.98	590,945
15 Apr 16	26.16000 +0.23	26.21	25.75	26.00	533,717
14 Apr 16	25.93500 -0.36	26.41	25.86	26.41	555,506
13 Apr 16	26.29000 +0.25	26.60	26.13	26.40	498,711
12 Apr 16	26.04000 +0.09	26.08	25.83	26.08	304,925
11 Apr 16	25.95500 +0.10	26.18	25.75	25.85	374,822
08 Apr 16	25.85000 +0.01	26.04	25.72	25.85	496,691
07 Apr 16	25.84000 -0.05	26.07	25.77	26.00	760,565
06 Apr 16	25.88500 -0.10	26.09	25.83	25.91	971,099
05 Apr 16	25.98500 -0.18	26.08	25.90	26.00	473,045
04 Apr 16	26.17000 -0.08	26.41	25.95	26.20	627,757
01 Apr 16	26.24500 -0.05	26.29	25.92	26.10	621,485
31 Mar 16	26.29000 -0.17	26.41	26.09	26.41	553,024
30 Mar 16	26.46500 +0.23	26.75	26.33	26.39	547,863
29 Mar 16	26.23500 +0.15	26.36	25.88	26.31	448,857
24 Mar 16	26.09000 +0.09	26.18	25.81	25.99	629,249
23 Mar 16	26.00000 -0.58	26.71	25.44	26.70	1,542,099
22 Mar 16	26.57500 +0.09	26.69	26.01	26.39	803,222
21 Mar 16	26.48500 -0.11	27.02	26.10	26.45	1,077,948
18 Mar 16	26.59500 -1.50	28.07	26.30	28.00	2,786,856
17 Mar 16	28.09500 -0.16	28.54	27.74	28.54	500,860
16 Mar 16	28.25000 -0.03	28.50	28.17	28.45	465,564
15 Mar 16	28.28000 -0.06	28.45	28.21	28.30	324,877
14 Mar 16	28.34000 +0.15	28.61	28.28	28.50	387,863
11 Mar 16	28.19500 +1.02	28.23	27.45	27.61	571,269
10 Mar 16	27.17000 -0.83	28.17	27.15	28.03	941,176
09 Mar 16	28.00000 +0.08	28.22	27.87	27.91	635,353
08 Mar 16	27.91500 -0.17	28.10	27.55	27.94	361,608
07 Mar 16	28.09000 -0.05	28.20	27.87	28.18	460,726
04 Mar 16	28.13500 +0.13	28.49	27.93	28.21	439,099
03 Mar 16	28.01000 +0.25	28.07	27.13	27.82	691,659
02 Mar 16	27.76000 -0.34	28.36	27.50	28.33	337,376
01 Mar 16	28.10000 +0.59	28.10	27.44	27.58	305,214
29 Feb 16	27.51500 -0.26	27.59	27.02	27.59	433,310
26 Feb 16	27.77000 +0.46	27.81	27.30	27.54	394,774
25 Feb 16	27.31000 +0.88	27.34	26.63	26.63	403,966
24 Feb 16	26.43000 -0.80	27.34	26.22	27.15	988,605
23 Feb 16	27.22500 +0.03	27.43	26.95	27.02	479,728
22 Feb 16	27.19000 -0.55	27.19	26.57	27.05	1,003,029
19 Feb 16	27.73500 -0.39	28.15	27.55	28.12	264,383
18 Feb 16	28.12500 +0.63	28.38	27.57	27.69	310,458
17 Feb 16	27.50000 +0.50	27.58	27.00	27.13	358,194
16 Feb 16	27.00000 -0.05	27.23	26.75	27.23	479,344
15 Feb 16	27.04500 +0.45	27.20	26.97	27.09	385,272
12 Feb 16	26.59500 +0.47	26.65	26.22	26.23	373,870
11 Feb 16	26.12000 -0.58	26.51	26.12	26.51	573,363
10 Feb 16	26.70500 +0.35	27.02	26.37	26.47	339,599
09 Feb 16	26.35000 +0.11	26.68	26.16	26.21	609,765
08 Feb 16	26.23500 -0.83	27.27	26.19	27.10	638,913
05 Feb 16	27.07000 -0.38	27.73	27.03	27.43	407,962
04 Feb 16	27.45000 -0.32	28.18	27.40	28.18	372,008
03 Feb 16	27.77500 -0.35	28.22	27.62	28.17	335,534
02 Feb 16	28.12000 -0.49	28.95	28.02	28.60	406,463
01 Feb 16	28.61000 +0.03	28.92	28.48	28.76	480,694
29 Jan 16	28.57500 +0.69	28.61	28.16	28.25	595,155
28 Jan 16	27.89000 -1.18	29.05	27.82	29.01	423,434
27 Jan 16	29.07000 +0.07	29.12	28.84	29.00	244,959
26 Jan 16	29.00000 +0.09	29.14	28.51	28.55	329,023
25 Jan 16	28.90500 -0.03	29.22	28.62	29.22	439,022
22 Jan 16	28.93500 +0.74	29.13	28.50	28.80	487,005
21 Jan 16	28.19500 +0.48	28.45	27.75	27.81	600,674
20 Jan 16	27.72000 -0.73	28.11	27.47	28.00	821,959
19 Jan 16	28.44500 +0.12	28.70	28.32	28.67	361,310
18 Jan 16	28.32500 -0.57	29.10	28.11	28.70	351,991
15 Jan 16	28.89500 -0.63	29.70	28.45	29.53	489,774
14 Jan 16	29.52000 -0.85	30.16	29.15	30.00	450,585
13 Jan 16	30.37500 +0.18	30.80	30.29	30.50	327,693
12 Jan 16	30.19500 +0.08	30.78	29.99	30.10	325,121
11 Jan 16	30.11500 +0.26	30.53	29.59	29.87	566,505
08 Jan 16	29.85500 +0.00	30.49	29.68	29.75	404,097
07 Jan 16	29.85000 -0.29	30.00	29.01	29.20	603,183
06 Jan 16	30.14000 -0.32	30.40	29.72	30.40	308,482
05 Jan 16	30.46000 +0.34	30.69	30.17	30.69	294,053
04 Jan 16	30.12000 -1.19	30.40	29.85	30.35	463,602
30 Dec 15	31.31500 -0.40	31.70	31.26	31.55	85,973
29 Dec 15	31.71500 +0.70	31.72	31.03	31.05	203,919
28 Dec 15	31.01000 -0.12	31.17	30.93	31.13	78,707
23 Dec 15	31.13000 +0.75	31.16	30.61	30.72	211,782
22 Dec 15	30.38000 +0.01	30.74	30.22	30.49	209,407
21 Dec 15	30.37000 -0.47	31.15	30.37	30.68	291,824
18 Dec 15	30.84000 -0.83	31.35	30.77	31.26	561,019
17 Dec 15	31.67000 +0.51	32.00	31.55	31.65	551,808
16 Dec 15	31.15500 +0.54	31.33	30.75	30.79	455,812
15 Dec 15	30.61500 +1.34	30.64	29.36	29.45	469,503
14 Dec 15	29.27000 -0.40	30.06	29.25	29.81	362,078
11 Dec 15	29.67000 -0.42	30.20	29.56	30.20	475,117
10 Dec 15	30.09000 -0.05	30.28	29.67	30.16	263,017
09 Dec 15	30.13500 -0.40	30.86	30.14	30.68	230,630
08 Dec 15	30.53000 -0.48	31.08	30.25	30.93	225,708
07 Dec 15	31.01000 +0.68	31.28	30.63	30.66	301,298
04 Dec 15	30.33500 -0.12	30.56	29.97	30.49	410,650
03 Dec 15	30.45000 -0.75	31.41	30.10	31.07	482,001
02 Dec 15	31.20000 +0.23	31.49	30.95	30.95	218,627
01 Dec 15	30.97500 -0.89	31.94	30.92	31.94	518,172
30 Nov 15	31.86000 +0.32	32.02	31.30	31.53	327,971
27 Nov 15	31.54000 +0.05	31.61	31.23	31.41	184,014
26 Nov 15	31.49000 +0.15	31.65	31.23	31.38	230,854
25 Nov 15	31.34500 +0.35	31.42	30.89	31.09	255,658
24 Nov 15	30.99000 -0.77	31.75	30.79	31.75	368,872
23 Nov 15	31.76500 +0.09	31.93	31.67	31.68	248,646
20 Nov 15	31.67500 -0.46	32.33	31.55	32.33	430,111
19 Nov 15	32.13500 +0.13	32.49	32.13	32.30	309,529
18 Nov 15	32.01000 -0.44	32.41	31.90	32.28	329,525
17 Nov 15	32.45000 +0.50	32.49	31.94	32.14	499,428
16 Nov 15	31.95500 +1.17	32.19	30.50	30.50	813,002
13 Nov 15	30.78500 -0.40	31.24	30.42	30.99	1,360,077
12 Nov 15	31.18500 -0.58	31.97	30.92	31.83	383,569
11 Nov 15	31.76000 +0.41	32.00	31.35	31.43	389,815
10 Nov 15	31.35000 +0.60	31.51	30.76	30.91	442,235
09 Nov 15	30.75500 -0.46	31.49	30.75	31.32	472,333
06 Nov 15	31.21500 +0.46	31.37	30.76	31.20	520,944
05 Nov 15	30.75500 +0.38	31.28	30.70	30.81	628,170
04 Nov 15	30.38000 -0.04	30.68	30.31	30.48	212,104
03 Nov 15	30.42000 -0.18	30.77	30.36	30.66	324,264
02 Nov 15	30.60500 -0.08	31.00	30.49	30.52	322,888
30 Oct 15	30.68000 -0.17	31.16	30.41	30.99	386,608
29 Oct 15	30.85500 +0.30	30.91	30.47	30.83	437,259
28 Oct 15	30.55500 +0.21	30.78	30.38	30.50	315,169
27 Oct 15	30.34500 -0.39	30.99	30.25	30.74	276,910
26 Oct 15	30.73000 +0.20	30.87	30.50	30.61	360,456
23 Oct 15	30.52500 +0.83	30.75	29.98	30.00	532,783
22 Oct 15	29.69000 +0.65	29.79	28.95	29.01	374,022
21 Oct 15	29.04000 +0.41	29.12	28.68	28.78	325,642
20 Oct 15	28.63000 +0.14	29.09	28.56	28.59	353,740
19 Oct 15	28.49000 +0.57	28.58	27.89	27.94	410,347
16 Oct 15	27.92000 -0.04	28.20	27.74	28.10	445,155
15 Oct 15	27.96000 +0.36	28.09	27.63	27.85	339,938
14 Oct 15	27.59500 -0.92	28.34	27.58	28.25	407,701
13 Oct 15	28.51000 -0.35	28.85	28.14	28.85	290,492
12 Oct 15	28.86500 -0.01	29.14	28.63	29.03	286,051
09 Oct 15	28.88000 -0.43	29.74	28.80	29.66	470,001
08 Oct 15	29.31000 -0.35	29.74	28.86	29.67	508,303
07 Oct 15	29.66000 -0.39	30.26	29.59	30.26	452,154
06 Oct 15	30.04500 +0.31	30.53	29.69	29.90	872,690
05 Oct 15	29.74000 +1.03	29.95	29.07	29.17	438,763
02 Oct 15	28.70500 +0.26	28.99	28.17	28.68	371,148
01 Oct 15	28.44500 -1.09	29.99	28.36	29.90	406,085
30 Sep 15	29.53500 +0.93	29.63	29.00	29.17	298,787
29 Sep 15	28.60000 -0.44	28.94	28.43	28.58	331,935
28 Sep 15	29.04500 -0.39	29.47	29.05	29.28	289,781
25 Sep 15	29.43500 +0.75	29.62	28.95	29.01	285,805
24 Sep 15	28.68500 -0.23	29.21	28.51	29.01	379,487
23 Sep 15	28.91000 +0.26	29.23	28.57	28.68	309,495
22 Sep 15	28.65000 -0.89	29.58	28.62	29.52	404,409
21 Sep 15	29.54000 +0.47	29.73	28.90	29.02	288,257
18 Sep 15	29.07500 -0.26	29.50	28.94	29.30	422,034
17 Sep 15	29.34000 +0.13	29.41	29.01	29.25	290,007
16 Sep 15	29.21000 +0.14	29.69	29.13	29.39	413,069
15 Sep 15	29.06500 +0.05	29.20	28.58	29.03	300,170
14 Sep 15	29.02000 -0.03	29.25	28.91	29.10	320,899
11 Sep 15	29.05000 -0.58	29.61	28.75	29.61	381,571
10 Sep 15	29.62500 -0.02	29.92	29.25	29.47	334,768
09 Sep 15	29.64500 -0.06	30.33	29.62	30.20	402,163
08 Sep 15	29.70500 +0.48	29.94	29.38	29.40	430,052
07 Sep 15	29.22500 +0.29	29.29	28.78	29.10	398,277
04 Sep 15	28.93500 -0.27	29.10	28.67	29.01	493,413
03 Sep 15	29.20500 +0.82	29.40	28.42	28.60	570,982
02 Sep 15	28.39000 +0.40	28.55	27.82	28.10	549,336
01 Sep 15	27.98500 -0.39	28.10	27.68	28.01	600,416
31 Aug 15	28.37000 +0.26	28.52	27.96	28.03	429,940
28 Aug 15	28.11000 +0.10	28.11	27.84	28.05	343,584
27 Aug 15	28.01000 +0.49	28.20	27.83	28.15	606,995
26 Aug 15	27.52500 +0.27	27.67	26.57	27.12	989,160
25 Aug 15	27.25500 +1.21	27.49	26.33	26.45	896,564
24 Aug 15	26.04500 -0.43	26.20	24.82	25.40	1,449,897
21 Aug 15	26.48000 -0.43	27.14	26.02	26.17	703,709
20 Aug 15	26.90500 -1.28	27.91	26.81	27.91	925,798
19 Aug 15	28.19000 -1.24	29.28	28.08	29.17	671,263
18 Aug 15	29.43000 +0.10	29.53	29.20	29.20	254,304
17 Aug 15	29.33500 -0.27	29.92	29.00	29.90	259,584
14 Aug 15	29.60500 +0.34	29.90	29.39	29.40	361,619
13 Aug 15	29.26500 +0.27	29.62	29.18	29.49	396,097
12 Aug 15	28.99500 -0.60	29.42	28.90	29.42	522,902
11 Aug 15	29.60000 -0.89	30.34	29.55	30.34	546,835
10 Aug 15	30.48500 +0.30	30.50	30.08	30.42	467,047
07 Aug 15	30.18500 -1.16	31.10	30.08	31.05	730,320
06 Aug 15	31.34000 -1.67	32.44	30.72	32.38	1,126,349
05 Aug 15	33.01000 +0.57	33.10	32.41	32.49	572,562
04 Aug 15	32.43500 +0.28	32.46	32.10	32.20	333,055
03 Aug 15	32.16000 +0.89	32.21	31.12	31.12	369,278
31 Jul 15	31.27500 +0.23	31.27	30.78	31.00	303,950
30 Jul 15	31.05000 -0.41	31.64	30.78	31.50	258,119
29 Jul 15	31.45500 +0.39	31.56	31.06	31.22	341,456
28 Jul 15	31.06500 +0.53	31.27	30.63	30.63	325,350
27 Jul 15	30.53000 -0.97	31.38	30.53	31.38	333,019
24 Jul 15	31.50500 -0.08	31.86	31.42	31.42	237,617
23 Jul 15	31.58000 +0.20	31.84	31.34	31.55	391,973
22 Jul 15	31.38000 -0.19	31.67	31.31	31.50	309,182
21 Jul 15	31.56500 -0.43	32.02	31.55	31.98	278,367
20 Jul 15	31.99500 +0.12	32.28	31.76	31.77	278,341
17 Jul 15	31.87500 +0.02	32.27	31.73	31.86	554,258
16 Jul 15	31.85500 +0.30	31.95	31.55	31.65	415,113
15 Jul 15	31.55500 +0.25	31.68	31.25	31.33	284,325
14 Jul 15	31.31000 +0.02	31.43	31.07	31.29	257,718
13 Jul 15	31.29000 +0.44	31.46	30.97	31.18	468,575
10 Jul 15	30.85000 +1.11	30.91	30.26	30.40	331,584
09 Jul 15	29.73500 +0.89	29.84	28.88	29.06	428,364
08 Jul 15	28.85000 -0.36	29.20	28.45	29.19	425,936
07 Jul 15	29.21500 -0.61	29.98	29.17	29.82	509,211
06 Jul 15	29.82500 -0.28	30.08	29.57	29.69	505,446
03 Jul 15	30.11000 -0.40	30.52	29.99	30.43	250,630
02 Jul 15	30.51500 -0.14	30.97	30.30	30.74	434,920
01 Jul 15	30.65500 +0.44	31.09	30.33	30.48	510,033
30 Jun 15	30.21500 -0.35	30.68	30.22	30.42	465,691
29 Jun 15	30.56500 -1.20	31.18	29.15	29.55	770,349
26 Jun 15	31.76500 +0.03	31.97	31.43	31.44	358,558
25 Jun 15	31.73000 +0.65	31.76	30.89	30.89	468,842
24 Jun 15	31.07500 -0.33	31.54	30.82	31.42	511,806
23 Jun 15	31.41000 +0.38	31.58	31.11	31.20	388,604
22 Jun 15	31.03500 +0.91	31.08	30.61	30.86	528,513
19 Jun 15	30.12000 +0.19	30.51	29.97	30.01	771,645
18 Jun 15	29.93500 +0.41	29.96	28.96	29.48	666,910
17 Jun 15	29.52000 -0.28	30.57	29.44	29.92	503,496
16 Jun 15	29.80500 +0.48	29.91	28.79	29.19	613,896
15 Jun 15	29.33000 -0.76	29.73	29.26	29.57	539,837
12 Jun 15	30.09500 -0.18	30.31	29.81	30.25	398,491
11 Jun 15	30.27000 +0.22	30.71	29.99	30.06	508,264
10 Jun 15	30.05500 +0.55	30.07	29.30	29.35	524,943
09 Jun 15	29.50500 -0.51	30.08	29.01	29.93	802,335
08 Jun 15	30.01000 -0.13	30.40	30.01	30.17	352,632
05 Jun 15	30.13500 -0.33	30.49	30.14	30.31	405,761
04 Jun 15	30.46500 -0.01	30.77	30.17	30.25	415,877
03 Jun 15	30.48000 +0.15	30.73	30.32	30.32	498,226
02 Jun 15	30.32500 +0.23	30.43	29.82	30.20	544,234
01 Jun 15	30.09500 +0.15	30.26	29.91	30.03	447,779
29 May 15	29.94500 -0.69	30.70	29.92	30.58	660,146
28 May 15	30.63500 +0.00	30.78	30.39	30.50	475,508
27 May 15	30.63500 +0.34	30.78	30.30	30.30	669,356
26 May 15	30.30000 -0.25	30.77	30.23	30.62	766,840
22 May 15	30.54500 -1.70	31.00	30.49	30.90	994,377
21 May 15	32.24500 -0.17	32.50	31.71	32.30	688,886
20 May 15	32.42000 +0.08	32.49	32.02	32.49	931,122
19 May 15	32.34000 +0.36	32.46	32.06	32.06	1,075,282
18 May 15	31.97500 +0.40	31.98	31.50	31.75	696,374
15 May 15	31.57500 +0.11	31.77	31.40	31.68	795,408
14 May 15	31.46500 -0.22	31.59	31.21	31.45	322,622
13 May 15	31.68500 +0.59	31.74	31.05	31.11	863,606
12 May 15	31.09500 -0.39	31.29	30.67	31.29	503,705
11 May 15	31.48000 +0.48	31.70	31.02	31.05	667,540
08 May 15	31.00500 +0.92	31.07	30.11	30.18	1,448,339
07 May 15	30.08000 +0.59	30.19	29.17	29.51	894,052
06 May 15	29.48500 +0.19	29.56	28.91	29.33	595,511
05 May 15	29.29500 -0.41	30.24	29.30	29.58	998,692
04 May 15	29.70000 +0.64	29.75	28.95	29.28	451,404
30 Apr 15	29.06500 -0.13	29.22	28.50	29.15	871,551
29 Apr 15	29.19500 -0.57	30.19	29.02	29.92	593,439
28 Apr 15	29.76500 -0.33	30.24	29.50	30.10	512,349
27 Apr 15	30.09000 +0.50	30.13	29.13	29.75	624,229
24 Apr 15	29.59000 +0.08	29.97	29.49	29.67	420,509
23 Apr 15	29.51500 +0.11	29.70	29.13	29.50	339,340
22 Apr 15	29.40500 -0.14	29.86	29.18	29.58	448,928
21 Apr 15	29.54500 +0.20	29.99	29.43	29.55	687,253
20 Apr 15	29.34500 +0.47	29.34	28.96	29.02	348,754
17 Apr 15	28.87000 -0.69	29.64	28.84	29.45	603,619
16 Apr 15	29.56000 -0.02	29.67	29.29	29.57	448,528
15 Apr 15	29.58500 -0.21	29.86	29.47	29.85	491,015
14 Apr 15	29.79500 +0.08	30.00	29.63	29.63	500,564
13 Apr 15	29.72000 +0.23	29.72	29.25	29.60	522,546
10 Apr 15	29.49000 +0.31	29.77	29.17	29.33	610,235
09 Apr 15	29.18500 +0.39	29.19	28.85	28.94	442,686
08 Apr 15	28.79000 +0.07	28.90	28.54	28.75	542,167
07 Apr 15	28.72000 +0.28	28.99	28.55	28.69	383,457
02 Apr 15	28.44000 +0.19	28.57	28.17	28.23	407,649
01 Apr 15	28.25500 +0.18	28.40	27.82	28.02	495,048
31 Mar 15	28.07500 -0.32	28.63	27.92	28.49	596,566
30 Mar 15	28.40000 +0.82	28.49	27.78	27.80	917,277
27 Mar 15	27.58500 +0.01	27.93	27.52	27.64	538,315
26 Mar 15	27.57000 +0.02	27.64	26.96	27.43	591,885
25 Mar 15	27.55000 +0.01	27.83	27.44	27.54	527,370
24 Mar 15	27.54000 +0.14	27.74	27.25	27.38	634,230
23 Mar 15	27.40500 +0.28	27.41	26.93	27.14	460,413
20 Mar 15	27.12500 +0.17	27.37	27.00	27.00	1,659,474
19 Mar 15	26.95000 +0.15	26.95	26.62	26.80	491,318
18 Mar 15	26.80000 -0.16	27.11	26.55	27.01	505,375
17 Mar 15	26.95500 -0.36	27.45	26.77	27.39	615,894
16 Mar 15	27.31500 +0.35	27.57	26.93	27.09	729,541
13 Mar 15	26.97000 +0.18	27.11	26.67	26.91	502,532
12 Mar 15	26.78500 -0.01	26.91	26.65	26.83	356,852
11 Mar 15	26.79500 +0.86	26.85	25.91	25.91	743,717
10 Mar 15	25.93000 +0.11	26.00	25.75	25.81	680,332
09 Mar 15	25.82000 -0.37	26.11	25.68	26.10	567,004
06 Mar 15	26.19000 -0.11	26.42	26.13	26.33	367,865
05 Mar 15	26.30500 +0.05	26.53	26.25	26.40	409,327
04 Mar 15	26.25500 -0.19	26.66	25.95	26.63	809,816
03 Mar 15	26.44000 -0.33	26.98	26.40	26.90	657,190
02 Mar 15	26.77000 +0.10	27.08	26.55	26.70	554,358
27 Feb 15	26.66500 +0.05	26.81	26.56	26.67	683,368
26 Feb 15	26.61500 +0.44	26.80	26.36	26.39	1,086,321
25 Feb 15	26.17000 -0.73	27.06	25.46	26.98	1,580,013
24 Feb 15	26.89500 +0.05	27.05	26.63	26.92	551,945
23 Feb 15	26.85000 -0.07	27.18	26.75	27.15	899,168
20 Feb 15	26.91500 -0.04	27.09	26.79	27.00	514,271
19 Feb 15	26.95500 +0.24	27.11	26.83	26.95	688,767
18 Feb 15	26.71500 -0.07	27.00	26.55	26.80	402,215
17 Feb 15	26.78500 +0.01	26.84	26.45	26.76	309,441
16 Feb 15	26.77000 -0.05	26.92	26.67	26.83	247,522
13 Feb 15	26.81500 +0.02	26.95	26.68	26.90	338,441
12 Feb 15	26.80000 +0.27	26.88	26.51	26.63	401,780
11 Feb 15	26.53000 +0.00	26.65	26.45	26.58	259,743
10 Feb 15	26.53500 +0.31	26.53	25.80	26.17	487,101
09 Feb 15	26.23000 -0.42	26.58	26.15	26.50	374,516
06 Feb 15	26.65000 +0.07	26.65	26.34	26.57	372,968
05 Feb 15	26.57500 -0.23	26.89	26.50	26.56	374,598
04 Feb 15	26.81000 +0.16	26.81	26.41	26.61	322,076
03 Feb 15	26.65000 +0.61	26.85	26.18	26.18	658,254
02 Feb 15	26.03500 -0.42	26.65	24.96	26.44	678,879
30 Jan 15	26.46000 -0.08	26.68	26.25	26.67	618,835
29 Jan 15	26.54000 +0.05	26.70	26.36	26.36	420,829
28 Jan 15	26.49500 +0.22	26.59	26.19	26.35	511,262
27 Jan 15	26.27500 -0.09	26.42	26.10	26.35	399,183
26 Jan 15	26.36000 +0.26	26.50	25.85	25.90	564,173
23 Jan 15	26.10500 +0.31	26.45	25.92	25.94	760,332
22 Jan 15	25.79500 +0.33	25.89	25.31	25.50	504,809
21 Jan 15	25.47000 -0.38	25.48	24.25	25.07	882,514
20 Jan 15	25.84500 +0.01	26.00	25.68	25.81	545,215
19 Jan 15	25.83500 +0.40	25.99	25.43	25.51	631,121
16 Jan 15	25.43000 +0.32	25.55	24.90	24.96	637,927
15 Jan 15	25.11500 +0.32	25.11	24.57	25.00	618,972
14 Jan 15	24.79000 -0.34	25.27	24.61	24.78	660,377
13 Jan 15	25.13500 +0.57	25.14	24.47	24.47	782,463
12 Jan 15	24.56500 +0.30	24.67	24.21	24.31	561,309
09 Jan 15	24.27000 +0.26	24.53	23.90	23.91	666,556
08 Jan 15	24.01500 +0.44	24.07	23.74	23.80	718,911
07 Jan 15	23.57000 +0.33	23.65	23.30	23.42	345,116
06 Jan 15	23.24000 -0.04	23.56	23.03	23.23	350,108
05 Jan 15	23.28000 -0.40	23.79	23.15	23.60	462,616
02 Jan 15	23.68500 -0.01	23.78	23.44	23.65	276,266
30 Dec 14	23.69500 -0.15	23.80	23.59	23.80	195,390
29 Dec 14	23.84000 -0.09	23.94	23.56	23.76	360,863
23 Dec 14	23.93000 +0.20	23.96	23.64	23.72	277,728
22 Dec 14	23.72500 +0.13	23.78	23.56	23.70	411,870
19 Dec 14	23.59500 +0.13	23.73	23.36	23.55	709,323
18 Dec 14	23.47000 +0.84	23.47	22.93	23.08	527,823
17 Dec 14	22.63000 +0.19	22.75	22.11	22.11	326,845
16 Dec 14	22.43500 +0.47	22.48	21.81	22.16	747,561
15 Dec 14	21.97000 -0.99	23.10	21.92	22.85	732,004
12 Dec 14	22.95500 -0.50	23.40	22.93	23.28	329,077
11 Dec 14	23.45000 +0.34	23.59	22.95	23.07	423,820
10 Dec 14	23.11500 +0.05	23.36	23.02	23.08	275,009
09 Dec 14	23.07000 -0.91	23.80	22.42	23.75	601,819
08 Dec 14	23.98000 -0.02	24.08	23.85	24.00	267,772
05 Dec 14	24.00000 +0.51	24.00	23.50	23.78	319,525
04 Dec 14	23.48500 -0.09	24.03	23.40	23.57	462,798
03 Dec 14	23.57500 -0.04	23.79	23.52	23.68	293,768
02 Dec 14	23.61500 +0.09	23.75	23.34	23.60	379,725
01 Dec 14	23.52500 -0.22	23.75	23.34	23.75	473,691
28 Nov 14	23.74500 +0.17	23.75	23.41	23.59	322,855
27 Nov 14	23.57500 +0.39	23.80	23.09	23.30	473,055
26 Nov 14	23.18500 -0.10	23.45	23.08	23.32	349,807
25 Nov 14	23.28500 -0.08	23.42	23.11	23.30	330,613
24 Nov 14	23.36500 +0.16	23.45	23.02	23.12	448,327
21 Nov 14	23.20000 +0.04	23.43	23.17	23.31	544,565
20 Nov 14	23.16000 +0.05	23.19	22.80	23.08	346,015
19 Nov 14	23.11000 +0.20	23.22	22.78	22.94	447,297
18 Nov 14	22.90500 +0.46	23.11	22.44	22.50	851,243
17 Nov 14	22.44500 +0.64	22.47	21.63	21.70	544,058
14 Nov 14	21.81000 +0.17	21.98	21.64	21.76	1,126,963
13 Nov 14	21.64000 -0.47	22.28	21.56	22.20	592,778
12 Nov 14	22.10500 -0.11	22.25	21.98	22.20	270,137
11 Nov 14	22.22000 +0.24	22.39	21.99	22.00	508,581
10 Nov 14	21.97500 +0.31	21.99	21.59	21.81	497,498
07 Nov 14	21.66500 +0.00	22.17	21.42	22.09	838,026
06 Nov 14	21.67000 -0.13	22.00	21.44	21.84	701,157
05 Nov 14	21.80000 +0.48	21.83	21.33	21.50	425,079
04 Nov 14	21.32000 +0.07	21.63	21.20	21.28	454,977
03 Nov 14	21.25000 +0.36	21.41	20.98	21.00	472,303
31 Oct 14	20.88500 +0.08	21.09	20.87	21.00	472,021
30 Oct 14	20.80500 +0.26	20.83	20.25	20.65	434,797
29 Oct 14	20.54500 -0.05	20.84	20.50	20.70	302,775
28 Oct 14	20.59000 +0.45	20.67	20.18	20.18	271,868
27 Oct 14	20.14000 -0.19	20.50	19.90	20.50	319,065
24 Oct 14	20.32500 +0.12	20.50	20.13	20.20	347,950
23 Oct 14	20.20500 +0.15	20.28	19.82	20.02	259,932
22 Oct 14	20.06000 +0.35	20.11	19.72	19.86	352,508
21 Oct 14	19.71000 +0.54	19.81	18.98	19.11	559,711
20 Oct 14	19.17000 -0.16	19.40	18.98	19.40	450,422
17 Oct 14	19.33500 +0.98	19.38	18.41	18.41	809,529
16 Oct 14	18.35500 -0.18	18.74	17.69	18.56	1,349,912
15 Oct 14	18.53500 -0.54	19.08	18.50	19.05	1,006,637
14 Oct 14	19.07500 +0.07	19.18	18.81	18.90	456,791
13 Oct 14	19.00500 -0.08	19.05	18.81	18.85	606,438
10 Oct 14	19.08000 -0.12	19.21	18.66	19.05	929,334
09 Oct 14	19.20000 -0.17	19.80	19.20	19.60	495,366
08 Oct 14	19.37000 -0.03	19.46	19.16	19.25	504,322
07 Oct 14	19.40500 -0.27	19.61	19.27	19.61	517,382
06 Oct 14	19.68000 -0.20	20.23	19.64	20.20	578,424
02 Oct 14	19.88500 -0.57	20.40	19.85	20.35	526,667
01 Oct 14	20.45000 -0.15	20.92	20.39	20.55	360,835
30 Sep 14	20.60500 -0.13	20.78	20.56	20.76	475,767
29 Sep 14	20.73000 -0.01	20.93	20.61	20.77	276,166
26 Sep 14	20.73500 -0.15	21.03	20.63	20.89	440,173
25 Sep 14	20.88500 -0.24	21.47	20.86	21.15	354,306
24 Sep 14	21.12500 +0.31	21.15	20.55	20.85	433,839
23 Sep 14	20.81500 -0.63	21.50	20.81	21.45	613,382
22 Sep 14	21.44500 +0.17	21.55	21.24	21.27	341,050
19 Sep 14	21.27000 +0.07	21.42	21.27	21.30	417,410
18 Sep 14	21.20500 +0.31	21.33	20.91	20.96	417,925
17 Sep 14	20.89500 +0.06	21.00	20.71	20.94	421,224
16 Sep 14	20.83500 -0.02	20.89	20.65	20.85	426,071
15 Sep 14	20.85000 +0.14	20.92	20.52	20.64	487,622
12 Sep 14	20.71500 +0.13	20.74	20.50	20.70	461,745
11 Sep 14	20.59000 +0.01	20.65	20.50	20.50	376,939
10 Sep 14	20.57500 -0.06	20.58	20.25	20.53	342,456
09 Sep 14	20.64000 +0.06	20.70	20.58	20.59	247,308
08 Sep 14	20.58500 -0.01	20.76	20.48	20.72	471,106
05 Sep 14	20.59500 -0.02	20.75	20.44	20.63	286,518
04 Sep 14	20.61500 +0.32	20.64	20.19	20.27	412,766
03 Sep 14	20.30000 +0.05	20.33	19.90	20.10	542,259
02 Sep 14	20.25000 -0.22	20.58	20.15	20.49	415,504
01 Sep 14	20.46500 +0.13	20.54	20.39	20.45	298,859
29 Aug 14	20.34000 -0.06	20.52	20.08	20.40	320,110
28 Aug 14	20.40000 -0.32	20.73	20.22	20.73	601,240
27 Aug 14	20.72000 +0.33	20.91	20.52	20.53	695,348
26 Aug 14	20.39000 +0.18	20.50	20.21	20.25	478,293
25 Aug 14	20.20500 +0.32	20.23	19.99	20.12	396,340
22 Aug 14	19.88500 +0.17	19.96	19.69	19.80	405,027
21 Aug 14	19.72000 -0.06	19.81	19.57	19.80	393,169
20 Aug 14	19.77500 +0.08	19.81	19.58	19.73	419,740
19 Aug 14	19.69000 +0.13	19.77	19.60	19.61	380,415
18 Aug 14	19.56500 +0.05	19.76	19.41	19.69	396,712
15 Aug 14	19.52000 -0.22	20.04	19.42	19.84	738,997
14 Aug 14	19.73500 +0.46	19.81	19.10	19.25	611,064
13 Aug 14	19.27500 +0.18	19.37	19.15	19.19	446,594
12 Aug 14	19.09500 -0.01	19.23	18.98	19.17	659,840
11 Aug 14	19.10500 +0.78	19.13	18.49	18.50	1,003,567
08 Aug 14	18.32500 -0.35	18.59	18.13	18.43	1,378,788
07 Aug 14	18.68000 -0.62	19.18	18.65	19.14	976,962
06 Aug 14	19.30000 +0.24	20.09	18.71	18.90	1,478,444
05 Aug 14	19.05500 -0.45	19.55	18.88	19.53	926,619
04 Aug 14	19.50500 -0.29	19.83	19.48	19.81	498,913
01 Aug 14	19.79000 -0.01	19.90	19.45	19.66	1,132,341
31 Jul 14	19.80000 -0.06	20.09	19.50	19.85	1,284,565
30 Jul 14	19.85500 +0.15	20.08	19.68	19.75	1,097,577
29 Jul 14	19.70000 +0.50	19.75	18.96	19.20	1,259,809
28 Jul 14	19.20000 -1.25	19.83	18.83	19.75	2,589,914
25 Jul 14	20.45000 -0.67	21.13	20.34	21.05	729,155
24 Jul 14	21.12500 +0.14	21.13	20.83	21.00	459,814
23 Jul 14	20.98500 +0.09	21.11	20.82	20.90	580,428
22 Jul 14	20.89500 +0.55	20.92	20.35	20.47	840,503
21 Jul 14	20.34500 -0.08	20.67	20.22	20.38	870,489
18 Jul 14	20.42000 -0.88	20.88	20.16	20.88	2,178,838
17 Jul 14	21.29500 -0.50	21.75	21.23	21.75	795,618
16 Jul 14	21.79500 +0.04	21.89	21.75	21.88	351,282
15 Jul 14	21.75500 +0.11	21.82	21.59	21.61	432,648
14 Jul 14	21.64000 -0.04	21.75	21.42	21.63	941,154
11 Jul 14	21.68000 -0.09	21.92	21.67	21.75	616,244
10 Jul 14	21.77000 -0.30	22.21	21.57	22.09	1,139,128
09 Jul 14	22.06500 -0.52	22.55	21.84	22.55	920,631
08 Jul 14	22.59000 -0.11	22.80	22.59	22.75	461,736
07 Jul 14	22.70500 -0.20	22.95	22.70	22.95	481,960
04 Jul 14	22.90500 -0.17	23.17	22.84	23.08	213,828
03 Jul 14	23.08000 +0.19	23.25	22.83	22.93	380,919
02 Jul 14	22.89000 -0.49	23.39	22.75	23.28	623,758
01 Jul 14	23.37500 +0.15	23.50	23.17	23.42	349,662
30 Jun 14	23.23000 -0.15	23.44	23.07	23.39	368,920
27 Jun 14	23.37500 -0.13	23.58	23.21	23.50	447,005
26 Jun 14	23.50000 +0.08	23.71	23.40	23.50	414,977
25 Jun 14	23.42500 -0.18	23.48	22.98	23.39	1,164,611
24 Jun 14	23.60500 -0.02	23.69	23.41	23.60	284,866
23 Jun 14	23.62500 -0.06	23.78	23.35	23.63	369,442
20 Jun 14	23.68000 +0.10	23.86	23.36	23.65	602,285
19 Jun 14	23.58000 +0.16	23.72	23.50	23.59	297,157
18 Jun 14	23.41500 +0.15	23.49	23.16	23.30	658,960
17 Jun 14	23.26500 +0.24	23.26	22.84	23.10	574,141
16 Jun 14	23.02000 -0.22	23.28	23.02	23.10	393,081
13 Jun 14	23.23500 -0.50	23.70	23.11	23.68	500,783
12 Jun 14	23.74000 +0.23	23.84	23.54	23.62	360,912
11 Jun 14	23.51500 -0.59	24.18	23.49	24.00	650,247
10 Jun 14	24.10000 +0.15	24.14	23.93	24.00	434,450
09 Jun 14	23.95000 -0.08	24.12	23.90	24.10	203,335
06 Jun 14	24.03000 +0.53	24.15	23.55	23.55	836,986
05 Jun 14	23.49500 -0.12	23.79	23.41	23.66	507,148
04 Jun 14	23.61500 +0.92	23.73	22.61	22.66	1,174,818
03 Jun 14	22.69000 -0.09	22.83	22.50	22.80	554,353
02 Jun 14	22.78500 +0.00	22.92	22.59	22.85	407,339
30 May 14	22.78000 +0.01	22.81	22.55	22.77	714,371
29 May 14	22.77000 +0.01	22.88	22.69	22.76	342,391
28 May 14	22.76500 +0.29	22.85	22.50	22.50	595,718
27 May 14	22.47500 -0.24	22.98	22.48	22.90	710,989
26 May 14	22.71500 +0.46	22.74	22.29	22.34	342,273
23 May 14	22.25500 +0.14	22.27	22.05	22.17	351,888
22 May 14	22.11500 -0.09	22.35	22.11	22.31	446,091
21 May 14	22.20500 -0.11	22.34	22.07	22.20	431,558
20 May 14	22.31500 -0.03	22.56	22.24	22.31	418,763
19 May 14	22.34500 +0.09	22.45	22.10	22.27	548,720
16 May 14	22.25000 +0.15	22.33	21.73	22.18	706,136
15 May 14	22.10500 -0.18	22.56	21.83	22.38	872,932
14 May 14	22.28000 -1.26	22.59	22.10	22.59	1,155,232
13 May 14	23.54000 -0.79	24.50	23.51	24.50	1,289,642
12 May 14	24.33500 -0.14	24.71	24.25	24.61	1,067,160
09 May 14	24.47500 +1.20	24.48	23.25	23.42	1,605,331
08 May 14	23.27500 -1.77	24.72	22.75	24.72	2,616,802
07 May 14	25.04500 -0.30	25.35	24.94	25.25	621,646
06 May 14	25.34000 +0.00	25.80	25.10	25.59	465,315
05 May 14	25.34000 +0.09	25.44	25.08	25.30	361,106
02 May 14	25.25500 +0.34	25.57	25.07	25.11	644,819
30 Apr 14	24.91500 +0.27	25.05	24.63	24.70	466,849
29 Apr 14	24.64500 +0.38	24.69	24.35	24.48	490,902
28 Apr 14	24.26500 +0.03	24.44	24.13	24.38	272,950
25 Apr 14	24.23000 -0.36	24.50	23.93	24.50	844,930
24 Apr 14	24.59000 +0.01	24.95	24.32	24.67	366,865
23 Apr 14	24.58500 -0.07	24.75	24.41	24.68	535,769
22 Apr 14	24.65500 +0.48	24.75	24.35	24.40	454,499
17 Apr 14	24.17500 +0.24	24.29	23.92	24.00	516,493
16 Apr 14	23.93500 +0.34	23.98	23.65	23.76	617,656
15 Apr 14	23.59500 -0.33	24.08	23.55	23.95	519,915
14 Apr 14	23.92000 -0.82	24.57	23.68	24.50	790,727
11 Apr 14	24.74000 -0.26	25.05	24.58	24.92	461,216
10 Apr 14	24.99500 -0.17	25.49	24.98	25.42	487,246
09 Apr 14	25.17000 +0.32	25.45	24.90	24.91	470,711
08 Apr 14	24.85000 -0.60	25.51	24.63	25.50	620,680
07 Apr 14	25.45000 -0.46	25.87	25.35	25.85	474,417
04 Apr 14	25.91000 +0.33	25.96	25.56	25.62	381,344
03 Apr 14	25.58500 -0.01	25.69	25.34	25.67	377,169
02 Apr 14	25.59000 -0.11	25.90	25.52	25.85	532,249
01 Apr 14	25.70000 +0.32	25.86	25.46	25.47	509,492
31 Mar 14	25.38500 +0.26	25.51	25.27	25.35	624,971
28 Mar 14	25.12500 +0.02	25.33	25.06	25.17	276,073
27 Mar 14	25.10000 +0.02	25.11	24.88	25.05	387,605
26 Mar 14	25.08000 +0.57	25.20	24.65	24.73	613,031
25 Mar 14	24.51500 +0.41	24.70	24.03	24.07	368,963
24 Mar 14	24.10000 -0.39	24.60	24.05	24.51	363,682
21 Mar 14	24.48500 +0.19	24.77	24.34	24.34	655,333
20 Mar 14	24.29500 +0.09	24.35	23.79	24.14	627,472
19 Mar 14	24.21000 +0.22	24.25	23.94	23.94	392,034
18 Mar 14	23.99000 +0.26	24.02	23.52	23.90	431,290
17 Mar 14	23.72500 +0.56	23.91	23.18	23.25	573,125
14 Mar 14	23.17000 -0.43	23.26	22.72	23.08	883,419
13 Mar 14	23.60000 -0.33	24.01	23.58	23.97	376,944
12 Mar 14	23.93000 -0.14	24.05	23.78	23.95	314,118
11 Mar 14	24.06500 +0.10	24.09	23.84	23.99	293,227
10 Mar 14	23.97000 -0.03	24.23	23.86	23.91	320,336
07 Mar 14	24.00500 -0.45	24.53	23.86	24.41	593,994
06 Mar 14	24.45000 +0.30	24.57	24.24	24.30	385,440
05 Mar 14	24.15000 -0.30	24.49	24.13	24.40	418,150
04 Mar 14	24.45000 +0.78	24.51	23.69	23.69	624,223
03 Mar 14	23.67000 -0.83	24.09	23.11	23.53	909,835
28 Feb 14	24.49500 +0.36	24.59	23.94	23.99	863,820
27 Feb 14	24.14000 -0.14	24.40	23.64	24.34	702,723
26 Feb 14	24.27500 +0.01	24.30	24.12	24.18	285,009
25 Feb 14	24.26000 -0.24	24.46	24.10	24.46	353,757
24 Feb 14	24.49500 +0.55	24.50	23.81	23.96	547,653
21 Feb 14	23.94500 +0.27	24.05	23.67	23.68	432,383
20 Feb 14	23.67500 -0.11	23.67	22.92	23.57	745,628
19 Feb 14	23.78500 +0.19	23.86	23.45	23.57	643,689
18 Feb 14	23.59000 +0.18	23.59	23.35	23.41	478,929
17 Feb 14	23.40500 +0.24	23.44	23.20	23.30	267,346
14 Feb 14	23.16500 +0.01	23.32	23.08	23.18	285,444
13 Feb 14	23.16000 +0.03	23.16	22.92	23.11	269,515
12 Feb 14	23.13000 +0.26	23.17	22.90	22.95	520,121
11 Feb 14	22.86500 +0.29	22.89	22.67	22.70	346,301
10 Feb 14	22.57500 +0.02	22.75	22.52	22.72	283,916
07 Feb 14	22.55500 +0.04	22.73	22.44	22.60	329,042
06 Feb 14	22.51500 +0.66	22.55	21.90	21.90	674,242
05 Feb 14	21.85000 -0.17	22.06	21.67	21.70	531,009
04 Feb 14	22.02000 -0.38	22.06	21.50	22.04	792,622
03 Feb 14	22.39500 -0.24	22.75	22.32	22.52	422,161
31 Jan 14	22.63500 -0.06	22.75	22.14	22.75	485,137
30 Jan 14	22.69500 +0.19	22.75	22.33	22.57	571,033
29 Jan 14	22.50000 -0.10	23.01	22.41	22.91	609,159
28 Jan 14	22.60500 +0.45	22.68	22.25	22.26	408,270
27 Jan 14	22.15000 -0.39	22.51	21.67	22.05	1,077,812
24 Jan 14	22.53500 -0.40	23.08	22.46	23.05	732,497
23 Jan 14	22.93000 -0.12	23.10	22.75	23.05	529,705
22 Jan 14	23.05000 +0.05	23.19	23.01	23.10	296,795
21 Jan 14	23.00500 +0.10	23.09	22.91	23.00	489,181
20 Jan 14	22.90000 +0.04	22.97	22.80	22.92	336,811
17 Jan 14	22.86000 +0.11	22.99	22.78	22.79	825,691
16 Jan 14	22.75500 -0.06	23.22	22.67	23.22	630,095
15 Jan 14	22.81000 +0.51	22.81	22.35	22.35	537,347
14 Jan 14	22.29500 +0.30	22.30	21.76	21.92	411,517
13 Jan 14	22.00000 -0.03	22.20	21.97	22.08	400,317
10 Jan 14	22.03000 +0.30	22.04	21.85	21.90	430,177
09 Jan 14	21.73000 +0.13	21.92	21.64	21.67	415,655
08 Jan 14	21.60500 -0.44	21.83	21.47	21.78	736,361
07 Jan 14	22.04500 +0.19	22.10	21.83	21.89	396,700
06 Jan 14	21.85500 -0.16	22.09	21.75	22.07	388,580
03 Jan 14	22.01500 +0.48	22.10	21.59	21.59	489,261
02 Jan 14	21.53500 -0.25	21.91	21.51	21.82	437,667
30 Dec 13	21.78000 +0.08	21.80	21.58	21.70	266,185
27 Dec 13	21.70000 +0.08	21.89	21.60	21.84	410,879
23 Dec 13	21.62000 +0.05	21.72	21.50	21.58	423,952
20 Dec 13	21.57500 +0.23	21.58	21.25	21.32	2,036,922
19 Dec 13	21.34500 +0.17	21.42	21.23	21.30	569,244
18 Dec 13	21.17500 +0.05	21.30	21.06	21.15	505,463
17 Dec 13	21.12500 +0.27	21.38	20.72	20.75	733,370
16 Dec 13	20.85500 +0.48	20.86	20.35	20.35	724,227
13 Dec 13	20.38000 -0.13	20.56	20.25	20.41	354,539
12 Dec 13	20.50500 -0.18	20.77	20.49	20.62	360,790
11 Dec 13	20.68000 +0.05	20.87	20.63	20.65	430,337
10 Dec 13	20.63000 +0.20	20.88	20.41	20.44	499,279
09 Dec 13	20.43000 +0.05	20.59	20.35	20.55	380,124
06 Dec 13	20.38500 +0.18	20.49	20.25	20.27	382,823
05 Dec 13	20.20000 -0.26	20.42	20.15	20.30	595,398
04 Dec 13	20.46000 -0.07	20.60	20.10	20.46	791,089
03 Dec 13	20.53000 -0.63	21.17	20.52	21.07	872,302
02 Dec 13	21.16000 +0.26	21.30	20.88	20.95	549,669
29 Nov 13	20.89500 -0.06	21.05	20.85	21.00	367,632
28 Nov 13	20.96000 +0.14	21.00	20.80	20.85	383,055
27 Nov 13	20.81500 +0.02	20.85	20.72	20.82	347,628
26 Nov 13	20.79500 +0.17	20.88	20.60	20.63	611,227
25 Nov 13	20.62000 +0.27	20.66	20.40	20.41	353,973
22 Nov 13	20.35500 -0.21	20.48	20.20	20.46	501,593
21 Nov 13	20.56500 +0.22	20.60	20.20	20.33	383,189
20 Nov 13	20.35000 -0.08	20.52	20.15	20.52	417,443
19 Nov 13	20.43000 +0.03	20.50	20.29	20.43	420,309
18 Nov 13	20.40000 +0.59	20.58	19.85	19.89	966,052
15 Nov 13	19.81000 +0.07	20.05	19.77	19.80	655,977
14 Nov 13	19.74000 +0.26	19.82	19.59	19.72	513,863
13 Nov 13	19.48000 -0.10	19.64	19.32	19.64	399,102
12 Nov 13	19.57500 -0.09	19.78	19.50	19.78	290,231
11 Nov 13	19.66500 +0.16	19.79	19.38	19.71	490,542
08 Nov 13	19.50500 -0.11	19.60	19.18	19.60	891,843
07 Nov 13	19.61000 -0.14	20.05	19.47	19.95	911,859
06 Nov 13	19.74500 +0.44	19.95	19.47	19.66	1,106,349
05 Nov 13	19.30500 +0.02	19.35	19.16	19.35	352,670
04 Nov 13	19.28500 +0.05	19.41	19.17	19.35	444,367
01 Nov 13	19.24000 +0.06	19.26	19.05	19.05	226,282
31 Oct 13	19.18500 -0.06	19.30	19.02	19.17	497,207
30 Oct 13	19.24000 -0.04	19.38	19.08	19.33	413,546
29 Oct 13	19.28000 +0.24	19.32	19.04	19.06	472,806
28 Oct 13	19.04500 +0.31	19.07	18.80	18.81	520,887
25 Oct 13	18.73500 -0.13	18.80	18.56	18.80	332,383
24 Oct 13	18.86000 +0.11	18.96	18.67	18.75	501,843
23 Oct 13	18.74500 +0.17	18.78	18.49	18.58	475,173
22 Oct 13	18.58000 -0.06	18.70	18.36	18.70	459,991
21 Oct 13	18.64000 +0.20	18.72	18.42	18.50	485,592
18 Oct 13	18.44000 -0.06	18.60	18.40	18.52	432,639
17 Oct 13	18.50000 +0.02	18.60	18.41	18.42	558,419
16 Oct 13	18.47500 +0.11	18.50	18.27	18.33	490,530
15 Oct 13	18.36000 +0.05	18.43	18.27	18.38	318,707
14 Oct 13	18.31000 +0.01	18.39	18.16	18.19	282,353
11 Oct 13	18.30000 +0.02	18.39	18.12	18.12	416,082
10 Oct 13	18.28000 +0.39	18.33	17.89	17.97	377,461
09 Oct 13	17.89000 -0.14	18.03	17.80	18.00	410,294
08 Oct 13	18.02500 -0.06	18.20	18.00	18.09	295,942
07 Oct 13	18.08500 -0.05	18.13	17.91	18.08	265,035
04 Oct 13	18.13500 +0.28	18.29	17.73	17.74	533,270
03 Oct 13	17.85000 -0.13	18.07	17.79	17.98	228,537
02 Oct 13	17.98000 -0.09	18.21	17.91	18.00	535,452
01 Oct 13	18.06500 +0.18	18.24	17.83	17.88	545,520
30 Sep 13	17.88500 +0.04	17.97	17.38	17.56	769,495
27 Sep 13	17.84500 +0.06	17.91	17.74	17.82	234,527
26 Sep 13	17.78000 -0.28	18.08	17.74	18.05	401,950
25 Sep 13	18.06500 +0.09	18.19	17.92	17.99	510,054
24 Sep 13	17.98000 +0.12	18.11	17.88	17.97	319,368
23 Sep 13	17.86000 +0.21	17.94	17.58	17.72	357,563
20 Sep 13	17.65000 -0.32	17.99	17.62	17.92	1,213,129
19 Sep 13	17.96500 -0.26	18.42	17.92	18.40	648,918
18 Sep 13	18.22500 -0.11	18.40	18.06	18.39	419,337
17 Sep 13	18.34000 -0.18	18.55	18.30	18.50	301,641
16 Sep 13	18.52500 +0.21	18.59	18.33	18.50	369,578
13 Sep 13	18.31500 +0.02	18.42	18.20	18.29	292,303
12 Sep 13	18.30000 -0.13	18.50	18.16	18.49	474,146
11 Sep 13	18.42500 -0.06	18.73	18.36	18.56	336,483
10 Sep 13	18.48000 +0.29	18.55	18.22	18.32	357,318
09 Sep 13	18.19000 -0.03	18.23	18.01	18.18	351,211
06 Sep 13	18.22000 -0.23	18.45	18.09	18.44	346,546
05 Sep 13	18.44500 +0.18	18.48	18.17	18.25	350,683
04 Sep 13	18.26000 +0.05	18.33	18.03	18.19	383,217
03 Sep 13	18.21000 -0.06	18.33	18.10	18.30	328,083
02 Sep 13	18.27000 +0.43	18.30	17.95	17.95	276,980
30 Aug 13	17.84500 -0.17	18.01	17.75	18.00	444,818
29 Aug 13	18.01000 +0.19	18.32	17.95	17.97	519,356
28 Aug 13	17.81500 -0.06	17.89	17.56	17.70	563,439
27 Aug 13	17.88000 -0.56	18.50	17.81	18.43	424,959
26 Aug 13	18.43500 +0.36	18.58	18.28	18.35	393,821
23 Aug 13	18.07000 +0.08	18.16	17.96	18.00	219,940
22 Aug 13	17.99000 -0.01	18.18	17.94	18.00	337,443
21 Aug 13	18.00000 -0.07	18.15	17.96	18.06	198,829
20 Aug 13	18.06500 +0.02	18.12	17.91	17.98	366,926
19 Aug 13	18.05000 -0.06	18.15	17.97	18.11	309,456
16 Aug 13	18.10500 -0.09	18.18	18.06	18.18	319,235
15 Aug 13	18.19500 -0.41	18.59	18.16	18.59	339,444
14 Aug 13	18.60000 +0.00	18.72	18.58	18.59	438,938
13 Aug 13	18.60000 +0.19	18.61	18.40	18.51	519,251
12 Aug 13	18.41000 -0.02	18.51	18.26	18.43	392,965
09 Aug 13	18.43000 -0.02	18.52	18.35	18.48	421,994
08 Aug 13	18.45000 +0.26	18.48	18.23	18.25	662,166
07 Aug 13	18.19500 +0.50	18.36	17.95	18.14	857,310
06 Aug 13	17.69500 -0.36	18.00	17.57	18.00	802,875
05 Aug 13	18.06000 -0.24	18.65	18.06	18.65	466,557
02 Aug 13	18.30000 +0.13	18.41	18.16	18.20	475,805
01 Aug 13	18.16500 +0.17	18.17	17.98	18.00	572,566
31 Jul 13	17.99500 +0.40	18.00	17.59	17.65	583,551
30 Jul 13	17.60000 +0.14	17.67	17.42	17.47	337,629
29 Jul 13	17.46000 +0.14	17.54	17.39	17.47	260,546
26 Jul 13	17.32000 -0.13	17.54	17.30	17.48	247,461
25 Jul 13	17.44500 +0.07	17.51	17.28	17.39	247,933
24 Jul 13	17.38000 -0.01	17.53	17.24	17.40	424,491
23 Jul 13	17.39000 -0.47	17.90	17.02	17.86	856,913
22 Jul 13	17.86000 -0.11	18.02	17.74	18.00	373,025
19 Jul 13	17.97000 -0.03	18.01	17.90	18.00	459,120
18 Jul 13	18.00000 +0.44	18.00	17.54	17.56	624,192
17 Jul 13	17.56000 -0.22	17.83	17.50	17.78	519,003
16 Jul 13	17.77500 -0.22	17.98	17.75	17.98	345,013
15 Jul 13	17.99500 +0.06	18.03	17.92	17.95	315,254
12 Jul 13	17.93500 -0.07	18.16	17.91	18.08	311,726
11 Jul 13	18.00000 +0.31	18.12	17.73	17.73	609,379
10 Jul 13	17.69000 -0.06	17.78	17.58	17.75	450,926
09 Jul 13	17.75000 +0.24	17.85	17.48	17.51	655,193
08 Jul 13	17.51000 +0.24	17.70	17.30	17.31	555,619
05 Jul 13	17.27000 -0.12	17.53	17.22	17.52	435,153
04 Jul 13	17.39000 +0.44	17.41	16.97	17.03	651,122
03 Jul 13	16.95000 -0.06	17.02	16.86	17.00	561,015
02 Jul 13	17.01000 -0.01	17.08	16.91	17.02	527,907
01 Jul 13	17.02500 +0.24	17.06	16.78	16.78	446,865
28 Jun 13	16.78000 -0.31	17.20	16.76	17.03	685,553
27 Jun 13	17.09500 +0.26	17.17	16.90	16.90	955,721
26 Jun 13	16.83000 +0.72	16.85	16.05	16.05	933,457
25 Jun 13	16.11500 +0.10	16.18	15.85	16.05	760,933
24 Jun 13	16.01000 -0.42	16.50	16.00	16.42	915,676
21 Jun 13	16.43000 -0.07	16.63	16.35	16.40	1,267,674
20 Jun 13	16.50000 -0.48	16.89	16.40	16.81	626,210
19 Jun 13	16.97500 -0.01	17.10	16.84	16.96	486,017
18 Jun 13	16.98500 +0.01	17.08	16.94	17.00	428,640
17 Jun 13	16.98000 +0.22	17.15	16.90	16.92	492,076
14 Jun 13	16.76000 -0.03	16.97	16.76	16.93	323,897
13 Jun 13	16.79000 -0.17	16.95	16.47	16.80	735,582
12 Jun 13	16.96000 -0.08	17.17	16.94	17.00	562,604
11 Jun 13	17.04000 +0.14	17.14	16.86	16.95	575,350
10 Jun 13	16.90500 -0.05	17.12	16.90	16.92	417,171
07 Jun 13	16.95000 +0.13	17.09	16.83	16.89	567,879
06 Jun 13	16.82500 -0.13	17.10	16.83	16.99	541,508
05 Jun 13	16.96000 -0.15	17.16	16.81	16.99	587,313
04 Jun 13	17.10500 +0.23	17.23	16.83	16.99	1,065,312
03 Jun 13	16.87000 +0.33	16.99	16.02	16.10	1,577,875
31 May 13	16.54000 -0.60	17.22	16.51	17.20	1,446,334
30 May 13	17.14500 -0.61	17.65	17.04	17.63	835,812
29 May 13	17.75500 -0.25	18.02	17.75	17.97	510,584
28 May 13	18.00000 +0.05	18.10	17.97	18.01	454,738
27 May 13	17.95000 +0.38	18.11	17.72	17.75	635,202
24 May 13	17.57500 -1.58	18.22	17.53	18.22	1,073,053
23 May 13	19.16000 -0.34	19.28	18.95	19.15	977,076
22 May 13	19.50500 -0.08	19.64	19.47	19.57	969,876
21 May 13	19.58000 +0.06	19.64	19.47	19.62	875,484
20 May 13	19.52000 +0.12	19.64	19.48	19.61	490,680
17 May 13	19.40000 -0.12	19.59	19.36	19.57	724,882
16 May 13	19.52000 +0.32	19.56	19.22	19.27	1,035,490
15 May 13	19.20000 +0.13	19.39	19.09	19.12	984,607
14 May 13	19.07500 +0.00	19.19	18.92	19.19	755,422
13 May 13	19.07500 -0.06	19.18	18.93	19.10	1,083,271
10 May 13	19.14000 +0.17	19.26	19.00	19.02	1,371,318
09 May 13	18.97000 -0.01	19.06	18.71	19.01	655,023
08 May 13	18.97500 -0.06	19.30	18.91	19.15	821,772
07 May 13	19.03000 -0.10	19.27	18.76	19.27	944,160
06 May 13	19.13000 +0.13	19.26	19.02	19.02	671,400
03 May 13	19.00000 -0.08	19.10	18.65	18.92	994,155
02 May 13	19.07500 +0.17	19.22	18.81	18.92	1,121,853
30 Apr 13	18.91000 +0.46	18.99	18.64	18.64	1,433,737
29 Apr 13	18.45000 +0.07	18.67	18.44	18.49	934,744
26 Apr 13	18.38500 +0.00	18.58	18.31	18.44	658,375
25 Apr 13	18.38500 +0.28	18.53	18.18	18.18	776,676
24 Apr 13	18.10000 -0.07	18.29	18.07	18.19	803,453
23 Apr 13	18.17500 -0.43	18.48	17.71	18.21	1,220,299
22 Apr 13	18.60500 +0.15	18.93	18.47	18.54	685,297
19 Apr 13	18.46000 +0.01	18.75	18.31	18.50	686,023
18 Apr 13	18.44500 -0.03	18.66	17.63	18.58	1,425,115
17 Apr 13	18.47500 -0.38	18.96	18.44	18.92	1,247,574
16 Apr 13	18.85500 -0.25	19.11	18.75	19.08	801,465
15 Apr 13	19.10000 +0.13	19.24	18.76	19.08	1,029,307
12 Apr 13	18.97500 -0.31	19.43	18.75	19.28	746,329
11 Apr 13	19.28000 +0.57	19.36	18.78	18.78	728,782
10 Apr 13	18.71000 +0.15	18.77	18.49	18.71	497,798
09 Apr 13	18.55500 +0.11	18.74	18.36	18.60	603,697
08 Apr 13	18.44000 +0.16	18.59	18.25	18.36	532,702
05 Apr 13	18.28000 -0.31	18.68	18.03	18.64	648,648
04 Apr 13	18.59000 -0.50	19.11	18.43	19.10	716,083
03 Apr 13	19.09500 -0.07	19.33	19.03	19.18	887,920
02 Apr 13	19.16000 +0.20	19.30	18.83	18.85	1,036,206
28 Mar 13	18.95500 +0.75	19.11	18.26	18.26	833,868
27 Mar 13	18.21000 -0.20	18.50	18.14	18.50	426,470
26 Mar 13	18.40500 -0.03	18.55	18.29	18.49	411,816
25 Mar 13	18.43500 +0.18	18.59	18.34	18.46	773,871
22 Mar 13	18.25000 +0.23	18.34	17.93	17.95	443,997
21 Mar 13	18.02500 -0.19	18.30	17.85	18.25	670,410
20 Mar 13	18.21500 -0.09	18.47	18.11	18.29	491,804
19 Mar 13	18.31000 -0.39	18.60	18.10	18.60	823,060
18 Mar 13	18.69500 +0.10	18.75	17.82	18.41	750,418
15 Mar 13	18.59000 -0.06	18.75	18.49	18.74	756,437
14 Mar 13	18.65000 +0.25	18.68	18.45	18.57	753,799
13 Mar 13	18.40000 +0.16	18.50	18.25	18.30	1,053,300
12 Mar 13	18.24000 +0.23	18.34	18.00	18.07	781,671
11 Mar 13	18.01000 +0.11	18.02	17.92	17.99	487,920
08 Mar 13	17.90000 +0.23	17.90	17.65	17.75	552,045
07 Mar 13	17.67500 +0.00	17.76	17.62	17.75	330,409
06 Mar 13	17.67000 +0.17	17.91	17.60	17.90	609,215
05 Mar 13	17.50000 +0.08	17.58	17.40	17.55	539,797
04 Mar 13	17.42000 +0.10	17.50	17.33	17.47	705,893
01 Mar 13	17.31500 +0.19	17.59	16.84	17.30	1,370,002
28 Feb 13	17.12000 +0.20	17.18	17.00	17.08	1,072,097
27 Feb 13	16.92500 +0.40	16.98	16.58	16.65	667,467
26 Feb 13	16.52500 +0.14	16.52	16.10	16.10	588,998
25 Feb 13	16.39000 +0.31	16.47	16.19	16.33	1,171,793
22 Feb 13	16.07500 +0.20	16.12	15.89	15.90	438,081
21 Feb 13	15.88000 -0.13	16.10	15.70	16.09	346,296
20 Feb 13	16.01000 -0.11	16.20	15.94	16.15	368,767
19 Feb 13	16.12000 +0.22	16.19	15.94	15.95	294,979
18 Feb 13	15.90500 +0.03	15.94	15.79	15.93	259,787
15 Feb 13	15.87500 -0.29	16.24	15.82	16.23	399,903
14 Feb 13	16.16500 -0.07	16.26	16.00	16.23	315,578
13 Feb 13	16.23500 -0.01	16.35	16.17	16.28	318,059
12 Feb 13	16.25000 +0.25	16.28	15.97	16.09	282,684
11 Feb 13	16.00000 -0.05	16.10	15.97	16.07	164,454
08 Feb 13	16.04500 +0.15	16.08	15.90	15.92	227,991
07 Feb 13	15.89000 -0.05	16.05	15.88	15.94	311,385
06 Feb 13	15.94000 -0.05	16.18	15.90	16.08	379,486
05 Feb 13	15.99000 +0.07	16.00	15.73	15.97	493,968
04 Feb 13	15.92000 -0.43	16.40	15.91	16.40	564,392
01 Feb 13	16.35000 +0.49	16.35	15.94	15.95	401,510
31 Jan 13	15.86500 -0.28	16.20	15.81	16.20	611,865
30 Jan 13	16.15000 +0.21	16.24	15.94	16.00	753,799
29 Jan 13	15.94000 +0.13	15.95	15.76	15.85	471,226
28 Jan 13	15.81500 +0.21	15.84	15.65	15.69	511,849
25 Jan 13	15.60000 -0.17	15.85	15.42	15.84	521,398
24 Jan 13	15.77000 +0.47	15.98	15.32	15.36	974,734
23 Jan 13	15.30000 -0.02	15.35	15.27	15.35	260,112
22 Jan 13	15.32000 +0.20	15.38	15.17	15.19	589,177
21 Jan 13	15.12000 +0.11	15.13	14.87	15.05	312,799
18 Jan 13	15.00500 -0.20	15.27	15.01	15.25	428,381
17 Jan 13	15.20500 +0.13	15.20	15.01	15.10	417,006
16 Jan 13	15.07500 +0.15	15.10	14.75	14.81	491,733
15 Jan 13	14.92000 -0.16	15.11	14.70	15.11	461,755
14 Jan 13	15.08000 -0.08	15.30	15.06	15.25	321,766
11 Jan 13	15.16000 +0.02	15.50	15.10	15.20	526,320
10 Jan 13	15.13500 +0.11	15.14	14.97	15.05	468,343
09 Jan 13	15.02000 +0.15	15.02	14.85	14.95	485,949
08 Jan 13	14.87000 +0.43	14.87	14.49	14.50	694,962
07 Jan 13	14.44000 -0.19	14.73	14.42	14.66	459,211
04 Jan 13	14.63000 -0.02	14.65	14.47	14.57	306,160
03 Jan 13	14.65000 +0.03	14.76	14.48	14.74	381,347
02 Jan 13	14.61500 +0.61	14.67	14.13	14.14	817,425
28 Dec 12	14.00000 -0.20	14.44	13.94	14.28	1,049,642
27 Dec 12	14.20000 -0.52	14.80	14.15	14.70	765,557
21 Dec 12	14.72000 +0.00	14.78	14.61	14.70	504,904
20 Dec 12	14.72000 -0.02	14.78	14.63	14.76	380,191
19 Dec 12	14.74500 +0.21	14.98	14.53	14.53	928,894
18 Dec 12	14.53500 +0.18	14.55	14.27	14.40	409,594
17 Dec 12	14.35000 +0.06	14.35	14.12	14.29	354,456
14 Dec 12	14.29500 -0.24	14.57	14.30	14.53	318,222
13 Dec 12	14.53500 +0.05	14.64	14.44	14.52	394,301
12 Dec 12	14.48500 +0.10	14.53	14.31	14.37	344,258
11 Dec 12	14.38500 +0.03	14.40	14.30	14.36	300,783
10 Dec 12	14.36000 +0.02	14.47	14.27	14.47	255,913
07 Dec 12	14.34000 -0.30	14.67	14.06	14.67	488,641
06 Dec 12	14.63500 +0.04	14.69	14.53	14.69	333,236
05 Dec 12	14.59500 +0.19	14.60	14.45	14.46	332,633
04 Dec 12	14.41000 +0.06	14.48	14.34	14.34	348,747
03 Dec 12	14.35000 +0.03	14.40	14.21	14.35	461,095
30 Nov 12	14.32000 +0.10	14.44	14.23	14.24	409,350
29 Nov 12	14.21500 +0.11	14.25	14.07	14.18	233,975
28 Nov 12	14.10500 +0.05	14.15	13.98	14.05	226,118
27 Nov 12	14.05500 -0.02	14.13	13.98	14.12	221,482
26 Nov 12	14.08000 -0.22	14.30	13.93	14.30	343,359
23 Nov 12	14.30000 +0.15	14.30	14.19	14.23	258,031
22 Nov 12	14.15000 +0.08	14.15	14.02	14.15	335,197
21 Nov 12	14.07000 +0.09	14.15	13.91	13.97	386,068
20 Nov 12	13.98500 +0.09	13.98	13.81	13.88	469,733
19 Nov 12	13.90000 +0.30	13.90	13.63	13.69	427,053
16 Nov 12	13.60500 +0.05	13.67	13.51	13.51	484,004
15 Nov 12	13.55000 -0.20	13.74	13.55	13.68	287,419
14 Nov 12	13.75000 +0.05	13.79	13.68	13.72	269,135
13 Nov 12	13.70000 -0.19	13.85	13.54	13.83	517,359
12 Nov 12	13.88500 +0.30	13.90	13.60	13.62	586,430
09 Nov 12	13.58500 +0.02	13.65	13.44	13.59	447,651
08 Nov 12	13.57000 +0.05	13.68	13.45	13.62	609,932
07 Nov 12	13.51500 +0.82	13.57	12.95	12.99	1,449,031
06 Nov 12	12.70000 +0.00	12.84	12.67	12.69	294,090
05 Nov 12	12.70000 -0.03	12.72	12.64	12.68	334,287
02 Nov 12	12.73500 -0.07	12.79	12.65	12.79	475,485
01 Nov 12	12.80000 +0.05	12.82	12.60	12.82	229,838
31 Oct 12	12.75500 +0.03	12.89	12.76	12.77	188,843
30 Oct 12	12.73000 +0.13	12.77	12.60	12.60	122,731
29 Oct 12	12.60500 -0.12	12.69	12.57	12.68	268,293
26 Oct 12	12.72500 +0.05	12.77	12.63	12.63	205,092
25 Oct 12	12.68000 +0.00	12.80	12.62	12.80	277,474
24 Oct 12	12.68000 -0.03	12.80	12.65	12.70	421,062
23 Oct 12	12.71000 -0.11	12.85	12.68	12.82	504,318
22 Oct 12	12.82500 -0.03	12.90	12.79	12.90	326,999
19 Oct 12	12.85500 -0.15	13.00	12.82	12.99	284,160
18 Oct 12	13.00500 -0.10	13.15	12.91	13.15	400,293
17 Oct 12	13.10000 +0.15	13.16	12.97	12.98	620,671
16 Oct 12	12.95500 +0.16	12.98	12.78	12.82	334,262
15 Oct 12	12.79000 -0.01	12.89	12.76	12.80	320,447
12 Oct 12	12.80000 -0.08	12.92	12.77	12.91	348,183
11 Oct 12	12.88000 +0.20	13.08	12.64	12.66	779,132
10 Oct 12	12.68000 -0.09	12.87	12.64	12.79	287,778
09 Oct 12	12.76500 -0.06	12.88	12.68	12.88	311,139
08 Oct 12	12.83000 +0.02	12.85	12.74	12.85	561,456
05 Oct 12	12.81000 +0.09	12.81	12.70	12.72	721,774
04 Oct 12	12.72000 +0.05	12.75	12.59	12.68	498,826
03 Oct 12	12.67000 -0.01	12.73	12.66	12.69	469,484
02 Oct 12	12.67500 +0.09	12.77	12.59	12.59	909,201
01 Oct 12	12.59000 -0.11	12.74	12.58	12.70	605,475
28 Sep 12	12.70000 +0.01	12.75	12.64	12.70	834,255
27 Sep 12	12.69500 +0.05	12.70	12.60	12.65	541,082
26 Sep 12	12.65000 -0.04	12.67	12.55	12.61	623,831
25 Sep 12	12.68500 +0.05	12.73	12.56	12.61	476,250
24 Sep 12	12.63500 +0.01	12.65	12.56	12.64	284,746
21 Sep 12	12.63000 +0.03	12.65	12.55	12.63	688,157
20 Sep 12	12.60000 +0.00	12.63	12.56	12.60	527,760
19 Sep 12	12.60000 +0.05	12.60	12.47	12.58	490,566
18 Sep 12	12.55500 +0.12	12.63	12.43	12.48	660,265
17 Sep 12	12.43500 -0.06	12.53	12.34	12.49	514,566
14 Sep 12	12.50000 +0.05	12.60	12.44	12.49	651,711
13 Sep 12	12.45500 +0.04	12.49	12.34	12.39	699,999
12 Sep 12	12.41500 -0.05	12.49	12.35	12.45	553,924
11 Sep 12	12.46000 +0.05	12.49	12.39	12.39	350,204
10 Sep 12	12.41000 +0.05	12.45	12.34	12.35	395,272
07 Sep 12	12.36000 -0.01	12.42	12.32	12.36	394,506
06 Sep 12	12.37000 +0.13	12.39	12.19	12.23	495,889
05 Sep 12	12.24000 +0.02	12.26	12.15	12.19	313,580
04 Sep 12	12.21500 -0.02	12.25	12.19	12.20	255,584
03 Sep 12	12.24000 +0.05	12.24	12.15	12.15	247,157
31 Aug 12	12.19000 +0.04	12.22	12.14	12.16	383,951
30 Aug 12	12.15000 -0.02	12.22	12.13	12.14	246,880
29 Aug 12	12.17000 +0.01	12.21	12.06	12.15	322,664
28 Aug 12	12.16000 -0.07	12.23	12.11	12.18	263,936
27 Aug 12	12.23000 +0.07	12.28	12.11	12.16	318,300
24 Aug 12	12.16000 -0.04	12.21	12.06	12.19	437,621
23 Aug 12	12.20000 -0.07	12.30	12.11	12.30	346,490
22 Aug 12	12.27000 +0.03	12.30	12.19	12.19	408,730
21 Aug 12	12.24000 +0.03	12.26	12.18	12.25	176,019
20 Aug 12	12.21000 -0.05	12.28	12.18	12.26	137,709
17 Aug 12	12.26000 +0.01	12.30	12.20	12.26	326,028
16 Aug 12	12.25500 +0.06	12.30	12.19	12.23	535,746
15 Aug 12	12.20000 +0.09	12.27	12.07	12.10	520,954
14 Aug 12	12.11000 +0.09	12.19	12.06	12.11	580,285
13 Aug 12	12.02500 -0.05	12.13	12.02	12.04	471,442
10 Aug 12	12.07000 -0.12	12.15	11.98	12.15	729,133
09 Aug 12	12.18500 -0.09	12.29	12.05	12.29	659,024
08 Aug 12	12.28000 -0.06	12.40	12.16	12.40	754,522
07 Aug 12	12.34000 +0.00	12.36	12.15	12.33	547,924
06 Aug 12	12.34000 +0.14	12.35	12.16	12.16	499,478
03 Aug 12	12.20000 +0.05	12.26	12.07	12.15	685,484
02 Aug 12	12.15000 -0.04	12.26	11.93	12.21	873,138
01 Aug 12	12.19000 +0.26	12.39	11.97	12.30	674,941
31 Jul 12	11.92500 -0.07	12.03	11.78	12.00	447,466
30 Jul 12	12.00000 +0.10	12.00	11.82	11.97	318,323
27 Jul 12	11.90500 +0.08	11.90	11.73	11.85	221,888
26 Jul 12	11.82500 +0.30	11.83	11.44	11.45	492,232
25 Jul 12	11.53000 +0.00	11.68	11.47	11.50	335,425
24 Jul 12	11.53000 -0.07	11.62	11.40	11.57	402,483
23 Jul 12	11.60000 -0.31	11.87	11.44	11.83	745,625
20 Jul 12	11.91500 -0.19	12.11	11.85	12.06	493,182
19 Jul 12	12.11000 +0.09	12.11	11.97	12.02	391,576
18 Jul 12	12.02000 -0.11	12.19	12.00	12.19	371,450
17 Jul 12	12.13000 +0.02	12.15	11.93	12.11	387,838
16 Jul 12	12.11000 +0.02	12.15	11.93	12.10	392,333
13 Jul 12	12.09000 +0.16	12.12	11.78	11.93	439,262
12 Jul 12	11.93000 -0.09	11.98	11.86	11.94	350,544
11 Jul 12	12.02000 -0.02	12.09	11.94	11.94	281,227
10 Jul 12	12.04000 -0.01	12.10	11.90	11.97	374,513
09 Jul 12	12.05000 +0.01	12.10	11.89	11.96	316,432
06 Jul 12	12.04000 -0.05	12.14	11.99	12.02	291,751
05 Jul 12	12.09000 +0.05	12.11	11.94	12.05	420,753
04 Jul 12	12.04000 +0.09	12.13	11.93	11.99	510,131
03 Jul 12	11.95000 +0.30	11.95	11.66	11.71	711,367
02 Jul 12	11.64500 +0.18	11.70	11.39	11.44	504,694
29 Jun 12	11.46500 +0.03	11.58	11.44	11.58	529,962
28 Jun 12	11.44000 -0.02	11.58	11.38	11.46	402,282
27 Jun 12	11.46000 +0.19	11.46	11.14	11.24	317,994
26 Jun 12	11.27000 -0.03	11.31	11.20	11.25	231,927
25 Jun 12	11.30000 -0.09	11.36	11.22	11.30	309,651
22 Jun 12	11.39000 -0.05	11.48	11.27	11.35	333,688
21 Jun 12	11.43500 -0.14	11.58	11.40	11.50	297,378
20 Jun 12	11.58000 +0.24	11.60	11.29	11.34	1,614,724
19 Jun 12	11.33500 +0.22	11.44	11.18	11.23	452,996
18 Jun 12	11.12000 -0.06	11.35	11.12	11.23	367,367
15 Jun 12	11.18000 -0.18	11.38	11.11	11.38	1,235,226
14 Jun 12	11.36000 +0.05	11.36	11.23	11.26	582,542
13 Jun 12	11.31000 -0.04	11.39	11.24	11.38	532,540
12 Jun 12	11.35000 +0.15	11.40	11.18	11.25	398,427
11 Jun 12	11.20000 -0.04	11.60	11.19	11.40	656,885
08 Jun 12	11.24000 +0.19	11.40	10.89	11.00	581,424
07 Jun 12	11.04500 +0.10	11.11	10.94	10.94	284,979
06 Jun 12	10.94500 +0.30	11.03	10.64	10.64	609,743
05 Jun 12	10.64000 -0.13	10.70	10.40	10.68	621,854
04 Jun 12	10.76500 -0.42	11.05	10.67	11.02	686,344
01 Jun 12	11.18500 +0.07	11.27	11.02	11.20	638,938
31 May 12	11.11500 -0.11	11.36	11.11	11.36	554,218
30 May 12	11.22500 -0.06	11.36	11.12	11.23	290,827
29 May 12	11.28500 +0.05	11.54	11.15	11.26	378,314
28 May 12	11.24000 -0.07	11.33	11.16	11.27	105,444
25 May 12	11.31500 -0.03	11.39	11.21	11.34	309,079
24 May 12	11.34000 +0.11	11.36	11.11	11.23	430,496
23 May 12	11.23500 -0.21	11.40	11.20	11.40	380,979
22 May 12	11.44500 +0.07	11.48	11.32	11.40	486,516
21 May 12	11.37000 +0.26	11.39	11.11	11.11	427,005
18 May 12	11.11500 -0.24	11.33	11.11	11.25	400,026
17 May 12	11.36000 +0.02	11.49	11.25	11.28	385,079
16 May 12	11.33500 -0.19	11.39	10.94	11.35	960,444
15 May 12	11.52500 -0.26	11.90	11.44	11.82	818,560
14 May 12	11.78500 -0.09	11.84	11.65	11.81	592,602
11 May 12	11.87500 +0.28	12.19	11.60	11.65	1,016,804
10 May 12	11.59000 -0.93	11.72	11.46	11.48	863,291
09 May 12	12.52000 -0.29	12.76	12.32	12.70	859,060
08 May 12	12.81500 -0.12	13.15	12.77	13.10	687,491
07 May 12	12.93000 +0.18	12.93	12.26	12.50	720,418
04 May 12	12.75500 -0.06	12.96	12.72	12.93	519,728
03 May 12	12.82000 -0.13	12.98	12.79	12.93	688,984
02 May 12	12.94500 -0.19	13.44	12.82	13.30	1,102,709
30 Apr 12	13.13000 -0.01	13.30	13.08	13.15	527,987
27 Apr 12	13.14000 -0.20	13.34	13.01	13.30	899,121
26 Apr 12	13.34000 +0.02	13.60	13.18	13.27	933,852
25 Apr 12	13.32000 +0.13	13.41	13.17	13.22	658,904
24 Apr 12	13.19000 +0.44	13.19	12.76	12.76	1,096,816
23 Apr 12	12.75000 +0.05	12.81	12.65	12.70	944,937
20 Apr 12	12.70500 +0.14	12.73	12.46	12.52	1,099,854
19 Apr 12	12.56500 -0.23	12.84	12.50	12.79	892,043
18 Apr 12	12.79000 -0.15	12.95	12.66	12.95	728,373
17 Apr 12	12.94000 +0.19	12.99	12.73	12.74	640,810
16 Apr 12	12.75000 +0.02	12.85	12.63	12.73	602,950
13 Apr 12	12.72500 -0.03	12.80	12.57	12.76	553,162
12 Apr 12	12.75500 +0.22	12.76	12.49	12.55	407,437
11 Apr 12	12.54000 +0.10	12.54	12.31	12.32	512,081
10 Apr 12	12.44000 -0.01	12.54	12.30	12.40	622,290
05 Apr 12	12.44500 +0.06	12.50	12.26	12.46	472,858
04 Apr 12	12.38500 -0.07	12.61	12.33	12.40	783,213
03 Apr 12	12.46000 +0.10	12.70	12.40	12.48	840,205
02 Apr 12	12.36000 +0.23	12.44	12.13	12.13	593,413
30 Mar 12	12.13000 +0.16	12.19	11.96	11.97	534,342
29 Mar 12	11.96500 -0.03	12.17	11.97	12.01	697,158
28 Mar 12	12.00000 -0.36	12.33	11.86	12.00	1,107,645
27 Mar 12	12.36000 +0.00	12.48	12.27	12.39	594,368
26 Mar 12	12.36000 +0.19	12.36	12.11	12.23	494,696
23 Mar 12	12.16500 +0.33	12.20	11.81	11.81	511,097
22 Mar 12	11.83500 -0.14	12.05	11.80	11.94	427,594
21 Mar 12	11.98000 -0.07	12.10	11.93	12.10	389,144
20 Mar 12	12.05000 +0.11	12.09	11.90	11.97	377,479
19 Mar 12	11.93500 +0.20	12.02	11.78	11.80	537,416
16 Mar 12	11.74000 -0.08	11.85	11.72	11.85	760,133
15 Mar 12	11.82000 +0.01	11.89	11.73	11.83	456,788
14 Mar 12	11.80500 -0.09	11.97	11.75	11.89	457,423
13 Mar 12	11.89000 +0.09	11.89	11.52	11.85	811,855
12 Mar 12	11.80000 +0.03	11.89	11.74	11.85	354,408
09 Mar 12	11.77500 +0.00	11.92	11.72	11.80	484,680
08 Mar 12	11.77000 +0.24	11.77	11.45	11.64	948,271
07 Mar 12	11.53000 +0.24	11.67	11.26	11.26	1,209,116
06 Mar 12	11.29000 -0.27	11.56	11.26	11.55	855,645
05 Mar 12	11.56000 +0.16	11.63	11.40	11.40	1,021,912
02 Mar 12	11.40500 +0.05	11.53	11.10	11.34	1,273,388
01 Mar 12	11.35000 +1.18	11.44	10.64	10.72	2,828,550
29 Feb 12	10.17000 +0.05	10.27	10.13	10.27	613,763
28 Feb 12	10.12500 -0.27	10.40	10.06	10.39	787,980
27 Feb 12	10.39000 +0.07	10.41	10.28	10.32	443,340
24 Feb 12	10.32500 +0.14	10.39	10.17	10.19	427,011
23 Feb 12	10.18500 -0.09	10.34	10.16	10.28	505,558
22 Feb 12	10.28000 +0.05	10.28	10.19	10.25	423,278
21 Feb 12	10.23500 -0.10	10.35	10.22	10.35	405,216
20 Feb 12	10.33000 +0.18	10.33	10.16	10.22	507,752
17 Feb 12	10.15500 -0.12	10.30	10.04	10.30	892,179
16 Feb 12	10.27000 -0.25	10.53	9.81	10.53	1,691,543
15 Feb 12	10.52500 -0.10	10.66	10.49	10.66	745,607
14 Feb 12	10.62000 -0.11	10.76	10.61	10.70	410,348
13 Feb 12	10.73500 +0.14	10.74	10.60	10.70	328,220
10 Feb 12	10.59000 -0.07	10.69	10.56	10.60	474,222
09 Feb 12	10.66500 +0.11	10.67	10.52	10.56	418,567
08 Feb 12	10.55500 +0.01	10.57	10.49	10.55	429,684
07 Feb 12	10.55000 -0.03	10.59	10.51	10.57	281,366
06 Feb 12	10.58500 +0.02	10.63	10.55	10.55	349,320
03 Feb 12	10.56000 +0.05	10.61	10.48	10.52	411,636
02 Feb 12	10.51000 +0.12	10.51	10.31	10.35	554,361
01 Feb 12	10.39000 +0.13	10.48	10.28	10.28	708,463
31 Jan 12	10.26500 -0.03	10.46	10.27	10.33	798,241
30 Jan 12	10.30000 -0.01	10.31	10.22	10.28	524,094
27 Jan 12	10.31500 -0.04	10.47	10.28	10.38	564,733
26 Jan 12	10.35500 +0.05	10.44	10.31	10.35	453,160
25 Jan 12	10.30000 -0.18	10.51	10.07	10.50	742,221
24 Jan 12	10.47500 -0.04	10.52	10.40	10.50	541,376
23 Jan 12	10.51500 -0.01	10.64	10.48	10.55	545,182
20 Jan 12	10.52500 -0.12	10.72	10.47	10.70	540,016
19 Jan 12	10.64500 -0.02	10.70	10.55	10.67	513,304
18 Jan 12	10.67000 +0.00	10.78	10.62	10.69	743,085
17 Jan 12	10.67000 +0.14	10.73	10.53	10.64	504,047
16 Jan 12	10.53500 +0.22	10.56	10.34	10.35	443,412
13 Jan 12	10.31000 -0.09	10.48	10.27	10.48	429,710
12 Jan 12	10.39500 +0.05	10.47	10.36	10.41	478,636
11 Jan 12	10.34500 +0.04	10.40	10.28	10.35	688,724
10 Jan 12	10.30500 +0.11	10.44	10.24	10.30	753,312
09 Jan 12	10.20000 +0.02	10.25	10.09	10.25	261,287
06 Jan 12	10.18000 +0.13	10.30	9.99	10.01	524,888
05 Jan 12	10.05000 -0.01	10.18	10.02	10.05	301,762
04 Jan 12	10.06000 -0.09	10.15	10.02	10.06	279,589
03 Jan 12	10.15000 -0.09	10.29	10.09	10.24	337,850
02 Jan 12	10.24000 +0.24	10.25	10.01	10.01	260,374
30 Dec 11	10.00000 +0.03	10.02	9.88	9.99	156,478
29 Dec 11	9.96600 +0.05	10.01	9.87	9.95	233,716
28 Dec 11	9.91500 -0.10	10.09	9.86	10.00	406,988
27 Dec 11	10.01500 +0.06	10.07	9.96	9.96	129,618
23 Dec 11	9.95600 +0.00	10.06	9.95	9.95	172,712
22 Dec 11	9.95200 +0.09	10.18	9.92	9.95	527,256
21 Dec 11	9.86400 +0.00	10.01	9.86	9.90	460,604
20 Dec 11	9.86600 +0.17	10.00	9.69	9.70	747,818
19 Dec 11	9.69300 +0.03	9.84	9.64	9.64	336,859
16 Dec 11	9.66300 -0.08	9.85	9.65	9.79	399,312
15 Dec 11	9.74000 +0.14	9.79	9.50	9.50	485,342
14 Dec 11	9.59800 -0.10	9.79	9.60	9.65	353,580
13 Dec 11	9.69500 +0.05	9.85	9.66	9.77	528,581
12 Dec 11	9.65000 -0.12	9.79	9.63	9.77	275,377
09 Dec 11	9.77400 +0.15	9.82	9.55	9.55	487,552
08 Dec 11	9.62000 -0.09	9.78	9.56	9.65	511,652
07 Dec 11	9.71000 -0.06	9.82	9.61	9.78	415,726
06 Dec 11	9.76500 +0.04	9.77	9.43	9.60	473,021
05 Dec 11	9.72100 -0.03	9.80	9.66	9.80	388,498
02 Dec 11	9.75000 +0.05	9.81	9.66	9.80	503,709
01 Dec 11	9.70000 -0.10	9.78	9.62	9.64	535,008
30 Nov 11	9.79500 +0.19	9.80	9.43	9.49	849,136
29 Nov 11	9.60300 +0.19	9.60	9.37	9.45	649,172
28 Nov 11	9.41400 +0.38	9.41	9.15	9.27	638,596
25 Nov 11	9.03000 -0.01	9.19	8.97	9.19	368,352
24 Nov 11	9.04000 -0.08	9.26	8.88	9.26	473,974
23 Nov 11	9.12000 -0.15	9.34	9.12	9.30	472,487
22 Nov 11	9.27000 +0.08	9.29	9.14	9.20	373,919
21 Nov 11	9.18600 -0.25	9.49	9.18	9.45	431,073
18 Nov 11	9.43700 +0.07	9.52	9.37	9.48	487,141
17 Nov 11	9.36500 -0.03	9.52	9.29	9.45	480,140
16 Nov 11	9.39000 -0.19	9.53	9.38	9.44	425,864
15 Nov 11	9.58200 +0.14	9.58	9.36	9.47	531,333
14 Nov 11	9.43800 +0.10	9.54	9.37	9.44	570,019
11 Nov 11	9.33800 +0.31	9.40	9.04	9.05	626,212
10 Nov 11	9.03000 -0.02	9.18	8.93	8.95	575,839
09 Nov 11	9.05100 -0.08	9.18	8.86	9.10	680,568
08 Nov 11	9.13500 +0.64	9.24	8.89	8.90	1,416,642
07 Nov 11	8.49600 -0.85	9.56	8.02	9.49	3,137,707
04 Nov 11	9.35100 +0.07	9.44	9.26	9.40	563,223
03 Nov 11	9.28500 -0.07	9.37	9.13	9.25	709,214
02 Nov 11	9.35900 +0.21	9.44	9.18	9.27	443,413
01 Nov 11	9.14500 -0.20	9.23	9.06	9.10	407,282
31 Oct 11	9.34500 +0.32	9.40	9.03	9.05	832,970
28 Oct 11	9.02500 -0.11	9.22	9.00	9.19	540,533
27 Oct 11	9.13000 +0.07	9.27	9.12	9.26	358,326
26 Oct 11	9.06100 -0.04	9.19	9.05	9.09	240,130
25 Oct 11	9.09800 -0.15	9.29	9.05	9.26	575,106
24 Oct 11	9.24700 -0.03	9.33	9.08	9.29	368,044
21 Oct 11	9.27700 +0.18	9.28	9.08	9.15	336,899
20 Oct 11	9.10000 -0.25	9.35	9.09	9.20	282,489
19 Oct 11	9.35000 +0.15	9.45	9.16	9.16	525,760
18 Oct 11	9.19700 -0.04	9.23	9.02	9.17	358,775
17 Oct 11	9.23500 -0.01	9.28	9.14	9.20	489,640
14 Oct 11	9.24000 +0.06	9.26	9.14	9.19	490,375
13 Oct 11	9.17700 +0.04	9.20	9.07	9.20	524,959
12 Oct 11	9.14000 -0.05	9.18	9.00	9.11	747,149
11 Oct 11	9.18800 +0.17	9.20	8.94	8.97	537,421
10 Oct 11	9.01900 +0.11	9.09	8.87	8.95	370,178
07 Oct 11	8.90900 -0.12	9.07	8.86	8.99	406,279
06 Oct 11	9.02600 +0.11	9.03	8.81	8.95	485,162
05 Oct 11	8.91300 +0.11	8.94	8.69	8.90	355,472
04 Oct 11	8.80400 +0.10	8.82	8.44	8.63	705,222
03 Oct 11	8.70000 -0.10	8.72	8.55	8.65	219,124
30 Sep 11	8.80300 -0.18	8.95	8.69	8.92	460,923
29 Sep 11	8.98700 +0.12	8.99	8.68	8.80	559,796
28 Sep 11	8.87000 +0.06	8.95	8.73	8.79	469,618
27 Sep 11	8.81000 +0.16	8.87	8.68	8.72	791,201
26 Sep 11	8.64900 +0.31	8.67	8.24	8.34	717,229
23 Sep 11	8.33500 -0.05	8.39	7.97	8.36	667,186
22 Sep 11	8.38500 -0.29	8.56	8.32	8.50	546,654
21 Sep 11	8.67800 -0.06	8.79	8.60	8.75	327,451
20 Sep 11	8.73700 +0.27	8.75	8.40	8.40	369,462
19 Sep 11	8.46800 -0.20	8.70	8.40	8.54	465,338
16 Sep 11	8.67200 -0.13	8.84	8.57	8.82	1,399,107
15 Sep 11	8.80000 -0.01	8.90	8.68	8.82	708,943
14 Sep 11	8.81000 +0.38	8.86	8.39	8.40	631,803
13 Sep 11	8.43000 +0.12	8.53	8.28	8.53	530,674
12 Sep 11	8.31300 -0.09	8.39	8.12	8.26	663,122
09 Sep 11	8.40000 -0.18	8.54	8.32	8.52	507,681
08 Sep 11	8.58300 +0.19	8.65	8.37	8.40	1,180,609
07 Sep 11	8.39500 +0.16	8.44	8.36	8.40	652,611
06 Sep 11	8.24000 -0.05	8.34	8.06	8.25	459,019
05 Sep 11	8.29000 -0.34	8.52	8.22	8.50	471,169
02 Sep 11	8.62700 -0.24	8.82	8.51	8.76	715,710
01 Sep 11	8.87200 +0.17	9.11	8.61	8.70	1,147,052
31 Aug 11	8.70300 +0.20	8.83	8.56	8.60	876,565
30 Aug 11	8.50300 +0.10	8.64	8.36	8.45	729,915
29 Aug 11	8.40000 +0.20	8.40	8.26	8.30	275,542
26 Aug 11	8.20000 -0.07	8.30	8.01	8.21	296,355
25 Aug 11	8.27300 +0.04	8.45	8.19	8.32	697,861
24 Aug 11	8.23300 +0.22	8.25	8.05	8.07	724,918
23 Aug 11	8.01300 -0.06	8.27	7.89	8.19	667,590
22 Aug 11	8.07400 +0.17	8.30	7.95	7.96	658,506
19 Aug 11	7.90400 -0.15	8.05	7.70	8.00	481,998
18 Aug 11	8.05300 -0.15	8.27	7.86	8.17	645,626
17 Aug 11	8.20300 -0.07	8.25	8.10	8.20	440,881
16 Aug 11	8.27000 -0.04	8.36	8.03	8.22	523,552
15 Aug 11	8.31000 +0.20	8.33	8.08	8.20	779,128
12 Aug 11	8.10700 +0.13	8.25	7.85	7.97	892,535
11 Aug 11	7.98100 +0.47	8.07	7.68	7.80	979,340
10 Aug 11	7.50800 +0.53	8.23	7.40	7.60	3,400,482
09 Aug 11	6.97400 -0.13	7.30	6.37	7.01	1,549,333
08 Aug 11	7.10500 -0.37	7.54	7.10	7.18	1,189,152
05 Aug 11	7.47800 +0.04	7.66	6.91	7.08	1,644,355
04 Aug 11	7.44000 -0.27	7.92	7.40	7.80	1,048,560
03 Aug 11	7.70800 -0.27	7.90	7.60	7.90	1,398,124
02 Aug 11	7.98300 -0.32	8.21	7.96	8.21	1,136,372
01 Aug 11	8.30000 -0.12	8.57	8.26	8.50	573,885
29 Jul 11	8.42200 -0.05	8.43	8.30	8.35	456,550
28 Jul 11	8.46800 -0.01	8.47	8.26	8.41	445,698
27 Jul 11	8.47900 -0.05	8.56	8.42	8.55	703,303
26 Jul 11	8.52900 +0.04	8.53	8.45	8.50	404,926
25 Jul 11	8.49000 -0.04	8.59	8.38	8.59	358,579
22 Jul 11	8.52800 +0.17	8.56	8.37	8.42	616,955
21 Jul 11	8.35900 +0.08	8.36	8.24	8.29	430,833
20 Jul 11	8.28000 +0.01	8.34	8.20	8.33	278,203
19 Jul 11	8.27200 +0.10	8.31	8.15	8.15	469,530
18 Jul 11	8.16800 -0.15	8.30	8.15	8.29	279,314
15 Jul 11	8.32000 -0.03	8.35	8.26	8.33	468,430
14 Jul 11	8.34700 +0.01	8.37	8.26	8.26	582,981
13 Jul 11	8.33600 +0.11	8.39	8.23	8.23	633,026
12 Jul 11	8.22900 -0.12	8.35	8.15	8.17	815,284
11 Jul 11	8.34700 -0.40	8.47	8.24	8.45	1,168,755
08 Jul 11	8.74300 -0.14	8.90	8.65	8.90	475,110
07 Jul 11	8.87900 +0.03	8.90	8.77	8.84	444,165
06 Jul 11	8.85200 +0.03	8.85	8.74	8.77	541,409
05 Jul 11	8.82000 +0.02	8.85	8.73	8.73	596,111
04 Jul 11	8.79700 -0.02	8.88	8.58	8.83	725,062
01 Jul 11	8.82000 -0.73	8.98	8.70	8.75	1,463,191
30 Jun 11	9.55400 +0.08	9.55	9.36	9.54	1,180,751
29 Jun 11	9.47500 +0.17	9.50	9.34	9.41	1,088,944
28 Jun 11	9.30200 -0.22	9.60	9.25	9.60	953,453
27 Jun 11	9.52000 -0.01	9.62	9.47	9.62	548,203
24 Jun 11	9.53000 -0.09	9.71	9.48	9.68	905,027
23 Jun 11	9.62000 -0.01	9.64	9.54	9.59	720,682
22 Jun 11	9.62500 +0.21	9.68	9.33	9.38	1,052,314
21 Jun 11	9.41500 +0.03	9.45	9.36	9.38	414,363
20 Jun 11	9.38100 +0.15	9.40	9.29	9.34	708,504
17 Jun 11	9.23100 +0.08	9.36	9.10	9.18	682,720
16 Jun 11	9.15200 -0.05	9.20	8.98	9.20	775,577
15 Jun 11	9.20500 -0.16	9.45	9.20	9.42	491,047
14 Jun 11	9.36200 +0.18	9.40	9.27	9.30	487,089
13 Jun 11	9.18700 -0.06	9.35	9.17	9.28	225,611
10 Jun 11	9.25000 +0.14	9.38	9.11	9.15	835,566
09 Jun 11	9.10600 +0.08	9.14	9.06	9.10	294,875
08 Jun 11	9.03000 -0.17	9.20	9.01	9.16	567,911
07 Jun 11	9.20000 -0.06	9.36	9.17	9.36	558,266
06 Jun 11	9.26000 +0.01	9.33	9.21	9.31	361,028
03 Jun 11	9.25300 +0.07	9.34	9.23	9.30	460,715
02 Jun 11	9.18000 -0.17	9.39	9.18	9.39	287,567
01 Jun 11	9.34700 -0.06	9.46	9.28	9.42	506,480
31 May 11	9.40900 +0.11	9.50	9.33	9.35	826,222
30 May 11	9.30200 +0.21	9.35	9.11	9.15	488,000
27 May 11	9.08800 -0.02	9.22	9.05	9.18	439,476
26 May 11	9.11200 +0.13	9.11	8.91	9.00	443,822
25 May 11	8.98600 +0.05	9.09	8.85	8.93	656,537
24 May 11	8.94000 -0.11	9.06	8.81	9.05	790,682
23 May 11	9.04600 -0.11	9.16	8.99	9.12	628,259
20 May 11	9.15900 -0.01	9.32	9.12	9.20	471,894
19 May 11	9.17000 -0.15	9.48	8.97	9.39	1,355,183
18 May 11	9.32400 +0.08	9.40	9.27	9.30	843,878
17 May 11	9.24400 +0.04	9.29	9.13	9.20	661,282
16 May 11	9.20600 +0.08	9.21	9.00	9.10	802,963
13 May 11	9.12700 +0.10	9.13	9.03	9.07	561,054
12 May 11	9.02200 -0.08	9.18	8.90	9.04	931,689
11 May 11	9.10000 +0.44	9.15	8.80	8.80	1,666,059
10 May 11	8.66000 +0.01	8.75	8.62	8.68	241,574
09 May 11	8.64600 +0.07	8.66	8.52	8.66	370,332
06 May 11	8.57300 +0.02	8.65	8.55	8.55	455,869
05 May 11	8.54800 -0.09	8.73	8.47	8.70	420,930
04 May 11	8.64000 +0.17	8.73	8.59	8.65	997,380
03 May 11	8.47400 -0.13	8.68	8.45	8.68	412,725
02 May 11	8.60700 +0.01	8.70	8.60	8.64	308,955
29 Apr 11	8.60000 +0.07	8.63	8.51	8.52	565,745
28 Apr 11	8.53400 +0.05	8.57	8.43	8.57	517,194
27 Apr 11	8.48000 +0.02	8.55	8.44	8.50	422,006
26 Apr 11	8.45700 +0.03	8.50	8.39	8.50	455,378
21 Apr 11	8.42700 -0.08	8.53	8.38	8.49	472,638
20 Apr 11	8.50300 +0.19	8.53	8.35	8.35	468,513
19 Apr 11	8.30900 -0.12	8.49	8.30	8.45	516,874
18 Apr 11	8.42500 +0.03	8.55	8.36	8.43	1,104,343
15 Apr 11	8.40000 +0.12	8.47	8.27	8.32	771,684
14 Apr 11	8.28100 +0.00	8.32	8.21	8.28	438,301
13 Apr 11	8.28000 +0.15	8.29	8.15	8.17	486,821
12 Apr 11	8.13300 -0.09	8.26	8.10	8.20	301,572
11 Apr 11	8.21800 +0.00	8.30	8.17	8.27	483,574
08 Apr 11	8.22300 -0.05	8.37	8.21	8.27	444,882
07 Apr 11	8.27100 -0.04	8.37	8.21	8.35	659,653
06 Apr 11	8.31300 -0.07	8.45	8.31	8.38	771,743
05 Apr 11	8.37900 +0.05	8.38	8.30	8.33	420,514
04 Apr 11	8.32700 +0.09	8.36	8.24	8.24	484,582
01 Apr 11	8.23700 +0.17	8.30	8.06	8.06	611,661
31 Mar 11	8.07000 +0.01	8.15	8.05	8.15	386,469
30 Mar 11	8.05500 +0.17	8.16	7.89	7.91	1,005,972
29 Mar 11	7.88100 -0.02	7.94	7.85	7.93	385,597
28 Mar 11	7.90100 -0.07	8.00	7.82	7.98	564,438
25 Mar 11	7.97500 -0.02	8.05	7.90	8.00	342,729
24 Mar 11	7.99700 +0.14	8.00	7.85	7.85	417,579
23 Mar 11	7.85900 -0.04	7.93	7.80	7.80	387,766
22 Mar 11	7.89900 +0.05	7.91	7.77	7.91	626,261
21 Mar 11	7.85300 +0.32	7.92	7.70	7.85	1,465,978
18 Mar 11	7.53700 -0.36	8.00	7.49	8.00	2,099,482
17 Mar 11	7.90100 +0.10	8.00	7.77	7.82	390,450
16 Mar 11	7.80300 -0.08	8.09	7.80	8.00	809,478
15 Mar 11	7.88400 -0.14	7.96	7.44	7.75	1,670,949
14 Mar 11	8.02000 -0.12	8.13	7.98	8.12	716,805
11 Mar 11	8.13700 -0.13	8.21	8.10	8.21	557,185
10 Mar 11	8.26200 +0.07	8.30	8.17	8.19	442,700
09 Mar 11	8.19200 +0.00	8.25	8.17	8.24	340,984
08 Mar 11	8.19500 +0.08	8.23	8.12	8.12	509,028
07 Mar 11	8.11700 -0.08	8.24	8.10	8.23	756,257
04 Mar 11	8.20000 +0.05	8.36	8.16	8.24	493,208
03 Mar 11	8.15100 +0.01	8.25	8.15	8.24	442,624
02 Mar 11	8.13900 -0.11	8.23	8.11	8.23	474,002
01 Mar 11	8.25000 -0.11	8.48	8.22	8.39	588,862
28 Feb 11	8.36000 +0.19	8.40	8.18	8.20	681,301
25 Feb 11	8.17300 +0.16	8.30	8.03	8.05	841,172
24 Feb 11	8.01300 -0.30	8.33	7.92	8.33	1,917,823
23 Feb 11	8.31500 -0.45	9.11	8.20	9.08	3,023,105
22 Feb 11	8.76100 +0.03	8.77	8.62	8.66	238,866
21 Feb 11	8.73000 -0.17	8.94	8.71	8.90	348,697
18 Feb 11	8.90000 +0.19	8.90	8.68	8.73	555,926
17 Feb 11	8.71300 -0.02	8.74	8.59	8.70	324,214
16 Feb 11	8.73800 +0.04	8.75	8.64	8.72	256,643
15 Feb 11	8.69700 -0.02	8.76	8.61	8.74	336,207
14 Feb 11	8.71300 +0.15	8.73	8.60	8.64	338,993
11 Feb 11	8.56700 -0.03	8.69	8.49	8.62	330,524
10 Feb 11	8.60000 +0.07	8.60	8.43	8.58	416,533
09 Feb 11	8.53500 -0.20	8.81	8.47	8.76	729,061
08 Feb 11	8.73500 -0.14	8.94	8.55	8.90	687,000
07 Feb 11	8.87700 +0.18	8.91	8.68	8.75	576,880
04 Feb 11	8.69600 -0.04	8.75	8.64	8.75	335,834
03 Feb 11	8.73700 +0.07	8.75	8.63	8.70	405,476
02 Feb 11	8.66800 +0.00	8.77	8.67	8.70	424,426
01 Feb 11	8.67100 +0.13	8.69	8.57	8.69	381,493
31 Jan 11	8.54500 +0.10	8.59	8.27	8.42	501,910
28 Jan 11	8.45000 -0.07	8.58	8.45	8.56	393,640
27 Jan 11	8.52000 -0.02	8.67	8.52	8.60	336,998
26 Jan 11	8.53800 +0.06	8.66	8.50	8.56	381,421
25 Jan 11	8.48200 -0.11	8.69	8.48	8.68	549,713
24 Jan 11	8.59300 +0.16	8.69	8.50	8.54	644,868
21 Jan 11	8.43400 +0.05	8.54	8.40	8.42	702,448
20 Jan 11	8.38100 -0.07	8.48	8.26	8.45	474,279
19 Jan 11	8.45000 +0.05	8.47	8.38	8.42	401,135
18 Jan 11	8.40000 -0.01	8.46	8.32	8.40	432,586
17 Jan 11	8.40600 -0.01	8.45	8.31	8.42	388,298
14 Jan 11	8.41900 +0.11	8.45	8.21	8.31	847,724
13 Jan 11	8.30800 +0.33	8.35	8.00	8.00	1,816,137
12 Jan 11	7.97700 +0.08	8.00	7.86	7.90	456,593
11 Jan 11	7.89700 +0.09	7.90	7.81	7.85	384,113
10 Jan 11	7.81000 -0.27	8.08	7.78	8.08	710,066
07 Jan 11	8.08000 +0.24	8.17	7.81	7.88	681,544
06 Jan 11	7.84100 -0.06	7.91	7.84	7.88	471,921
05 Jan 11	7.90000 +0.09	7.90	7.82	7.85	635,667
04 Jan 11	7.81300 -0.09	7.90	7.81	7.90	361,025
03 Jan 11	7.90000 +0.00	7.90	7.81	7.90	564,773
30 Dec 10	7.89700 -0.05	7.94	7.81	7.93	191,435
29 Dec 10	7.94300 +0.01	7.97	7.91	7.95	205,709
28 Dec 10	7.93300 +0.09	7.93	7.86	7.89	187,608
27 Dec 10	7.84100 -0.16	8.05	7.84	8.03	208,970
23 Dec 10	8.00100 +0.10	8.00	7.87	7.89	223,215
22 Dec 10	7.90000 -0.01	7.95	7.85	7.92	335,141
21 Dec 10	7.90700 -0.01	7.99	7.90	7.99	478,833
20 Dec 10	7.92000 +0.08	7.98	7.88	7.91	485,717
17 Dec 10	7.84000 +0.04	7.91	7.80	7.85	761,719
16 Dec 10	7.80500 +0.06	7.85	7.72	7.76	542,536
15 Dec 10	7.74700 +0.02	7.76	7.70	7.73	826,716
14 Dec 10	7.73000 +0.05	7.92	7.66	7.91	748,867
13 Dec 10	7.68400 -0.08	7.84	7.60	7.80	396,383
10 Dec 10	7.76400 -0.02	7.84	7.71	7.78	317,097
09 Dec 10	7.78300 +0.02	7.88	7.71	7.83	435,239
08 Dec 10	7.76700 -0.03	7.93	7.77	7.83	548,982
07 Dec 10	7.79600 +0.29	7.80	7.45	7.60	1,070,054
06 Dec 10	7.50300 +0.05	7.55	7.48	7.51	428,472
03 Dec 10	7.45000 -0.06	7.60	7.42	7.56	591,836
02 Dec 10	7.50600 +0.02	7.59	7.41	7.54	621,623
01 Dec 10	7.48400 +0.13	7.55	7.34	7.40	432,232
30 Nov 10	7.35200 -0.07	7.52	7.31	7.48	677,688
29 Nov 10	7.42400 -0.05	7.68	7.31	7.52	903,295
26 Nov 10	7.47200 -0.11	7.56	7.35	7.56	1,068,120
25 Nov 10	7.58000 -0.11	7.76	7.55	7.70	504,155
24 Nov 10	7.69100 +0.04	7.76	7.60	7.68	371,046
23 Nov 10	7.65400 -0.12	7.80	7.63	7.75	413,611
22 Nov 10	7.77000 -0.16	8.04	7.77	8.04	423,110
19 Nov 10	7.92500 -0.07	8.07	7.81	8.07	509,276
18 Nov 10	7.99600 +0.15	8.03	7.80	7.85	821,061
17 Nov 10	7.84700 +0.12	7.86	7.68	7.74	461,529
16 Nov 10	7.73000 -0.23	8.00	7.70	7.98	470,964
15 Nov 10	7.95800 +0.22	8.00	7.57	7.78	798,422
12 Nov 10	7.74200 +0.03	7.79	7.57	7.70	756,787
11 Nov 10	7.71700 -0.37	8.09	7.62	8.08	1,834,011
10 Nov 10	8.08800 +0.07	8.20	7.99	8.10	1,467,140
09 Nov 10	8.02300 -0.08	8.20	7.98	8.18	1,436,616
08 Nov 10	8.10000 +0.00	8.24	7.97	8.18	1,664,960
05 Nov 10	8.10000 -0.20	8.37	8.08	8.33	1,078,793
04 Nov 10	8.30500 -0.24	8.62	8.02	8.61	2,172,803
03 Nov 10	8.55000 -0.55	9.15	8.53	9.06	1,679,626
02 Nov 10	9.10000 +0.01	9.20	9.06	9.15	353,064
01 Nov 10	9.09100 -0.02	9.23	9.07	9.20	393,456
29 Oct 10	9.10600 +0.03	9.20	9.05	9.09	445,125
28 Oct 10	9.08000 +0.13	9.17	8.99	9.02	595,209
27 Oct 10	8.94600 +0.01	9.04	8.91	8.97	462,100
26 Oct 10	8.94000 -0.01	9.03	8.94	8.98	455,910
25 Oct 10	8.94700 +0.11	9.00	8.86	8.90	626,077
22 Oct 10	8.83500 -0.05	8.96	8.83	8.90	473,435
21 Oct 10	8.88000 +0.21	8.98	8.67	8.70	884,058
20 Oct 10	8.67200 -0.07	8.78	8.64	8.76	247,379
19 Oct 10	8.74100 -0.04	8.86	8.61	8.81	446,725
18 Oct 10	8.78000 -0.09	8.92	8.78	8.90	304,007
15 Oct 10	8.87300 +0.08	8.90	8.78	8.80	376,742
14 Oct 10	8.79300 +0.19	8.87	8.65	8.70	423,116
13 Oct 10	8.60300 +0.15	8.65	8.46	8.53	409,843
12 Oct 10	8.45200 -0.04	8.53	8.44	8.52	170,369
11 Oct 10	8.48800 -0.07	8.62	8.47	8.59	119,624
08 Oct 10	8.55300 +0.05	8.58	8.45	8.51	260,721
07 Oct 10	8.50300 -0.03	8.68	8.47	8.56	250,260
06 Oct 10	8.53700 +0.08	8.54	8.48	8.50	311,464
05 Oct 10	8.46100 -0.01	8.60	8.37	8.50	356,040
04 Oct 10	8.46700 -0.06	8.69	8.45	8.57	318,610
01 Oct 10	8.52400 -0.10	8.77	8.47	8.65	392,446
30 Sep 10	8.62900 +0.13	8.63	8.46	8.51	1,227,816
29 Sep 10	8.50000 -0.05	8.56	8.47	8.51	181,093
28 Sep 10	8.54600 -0.05	8.58	8.48	8.56	136,421
27 Sep 10	8.59400 +0.07	8.62	8.52	8.52	188,276
24 Sep 10	8.52000 -0.07	8.61	8.46	8.61	303,943
23 Sep 10	8.58600 +0.18	8.60	8.35	8.50	606,903
22 Sep 10	8.40300 -0.07	8.54	8.36	8.54	467,502
21 Sep 10	8.47000 -0.04	8.59	8.44	8.52	288,794
20 Sep 10	8.50800 +0.03	8.57	8.41	8.50	183,757
17 Sep 10	8.47900 +0.07	8.60	8.39	8.47	1,206,713
16 Sep 10	8.40500 -0.09	8.50	8.32	8.50	273,003
15 Sep 10	8.49600 +0.18	8.52	8.31	8.38	464,732
14 Sep 10	8.31300 -0.06	8.44	8.27	8.42	325,981
13 Sep 10	8.36900 +0.31	8.37	8.06	8.10	531,699
10 Sep 10	8.05800 -0.01	8.10	8.05	8.05	136,745
09 Sep 10	8.06900 +0.02	8.11	7.99	8.11	205,764
08 Sep 10	8.04700 +0.03	8.09	7.92	8.04	421,214
07 Sep 10	8.01600 -0.07	8.14	7.99	8.14	304,906
06 Sep 10	8.08200 +0.02	8.15	8.07	8.07	281,637
03 Sep 10	8.06300 -0.05	8.12	8.00	8.10	464,275
02 Sep 10	8.11700 -0.07	8.21	8.07	8.21	414,607
01 Sep 10	8.18900 +0.26	8.20	7.90	7.95	728,861
31 Aug 10	7.93300 +0.06	7.93	7.77	7.81	361,370
30 Aug 10	7.87100 +0.08	7.89	7.76	7.80	253,362
27 Aug 10	7.79300 +0.13	7.90	7.65	7.70	419,727
26 Aug 10	7.66000 +0.02	7.72	7.60	7.72	253,750
25 Aug 10	7.64300 -0.08	7.78	7.56	7.78	365,775
24 Aug 10	7.72600 -0.08	7.83	7.70	7.81	297,120
23 Aug 10	7.80200 -0.10	7.96	7.80	7.89	322,011
20 Aug 10	7.90400 -0.08	8.04	7.80	8.00	429,139
19 Aug 10	7.98300 -0.01	8.08	7.92	8.04	481,426
18 Aug 10	7.98800 +0.04	8.03	7.92	8.01	407,973
17 Aug 10	7.94400 -0.06	8.14	7.93	8.09	538,451
16 Aug 10	8.00700 +0.13	8.12	7.76	7.94	1,604,359
13 Aug 10	7.87600 -0.23	8.16	7.88	8.16	960,894
12 Aug 10	8.10800 -0.17	8.27	8.08	8.27	891,306
11 Aug 10	8.28000 +0.29	8.33	8.16	8.20	1,950,793
10 Aug 10	7.98500 -0.05	8.08	7.94	8.05	400,972
09 Aug 10	8.04000 -0.01	8.17	7.93	8.17	638,889
06 Aug 10	8.05000 +0.01	8.12	7.97	8.10	470,376
05 Aug 10	8.03700 -0.08	8.19	7.97	8.13	723,009
04 Aug 10	8.12000 -0.12	8.26	8.05	8.20	730,407
03 Aug 10	8.23900 -0.04	8.30	8.11	8.30	612,361
02 Aug 10	8.28000 +0.08	8.30	8.20	8.30	433,050
30 Jul 10	8.19900 +0.04	8.25	8.06	8.20	397,346
29 Jul 10	8.15700 +0.10	8.25	8.06	8.19	469,950
28 Jul 10	8.05800 -0.16	8.25	8.02	8.22	340,751
27 Jul 10	8.22200 +0.10	8.35	8.10	8.10	732,876
26 Jul 10	8.12000 +0.15	8.20	7.89	8.00	629,897
23 Jul 10	7.97000 +0.00	8.00	7.90	7.93	439,721
22 Jul 10	7.96700 +0.18	7.97	7.70	7.75	747,103
21 Jul 10	7.78300 +0.24	7.84	7.59	7.59	928,458
20 Jul 10	7.54200 -0.27	7.86	7.46	7.84	1,232,624
19 Jul 10	7.81000 -0.12	8.07	7.78	7.90	646,687
16 Jul 10	7.93200 -0.32	8.27	7.88	8.27	893,804
15 Jul 10	8.25100 +0.15	8.29	7.97	8.09	1,550,636
14 Jul 10	8.09900 +0.11	8.10	7.96	8.05	684,635
13 Jul 10	7.99100 +0.06	8.00	7.83	7.94	651,243
12 Jul 10	7.93100 +0.15	8.03	7.78	7.83	900,657
09 Jul 10	7.78200 +0.07	7.87	7.65	7.80	707,699
08 Jul 10	7.71100 -0.02	7.85	7.64	7.83	668,693
07 Jul 10	7.72900 +0.00	7.74	7.32	7.52	1,461,513
06 Jul 10	7.72800 -0.07	7.86	7.68	7.86	689,959
05 Jul 10	7.79800 +0.09	7.88	7.75	7.87	424,652
02 Jul 10	7.71200 -0.38	8.12	7.70	8.11	999,196
01 Jul 10	8.09300 -0.27	8.29	8.00	8.25	650,689
30 Jun 10	8.36000 +0.03	8.46	8.28	8.33	889,664
29 Jun 10	8.32700 -0.11	8.51	8.23	8.51	714,756
28 Jun 10	8.44000 +0.13	8.45	8.29	8.36	464,094
25 Jun 10	8.31500 +0.03	8.50	8.27	8.41	474,040
24 Jun 10	8.28300 -0.10	8.45	8.24	8.45	411,900
23 Jun 10	8.38600 -0.08	8.50	8.35	8.45	435,316
22 Jun 10	8.46600 -0.16	8.57	8.38	8.55	495,243
21 Jun 10	8.63000 -0.01	8.70	8.56	8.70	375,492
18 Jun 10	8.63700 +0.06	8.69	8.52	8.60	428,058
17 Jun 10	8.58100 +0.16	8.68	8.36	8.47	559,505
16 Jun 10	8.41800 -0.06	8.60	8.28	8.50	971,681
15 Jun 10	8.47400 +0.03	8.54	8.34	8.34	342,647
14 Jun 10	8.44000 -0.02	8.55	8.32	8.55	568,044
11 Jun 10	8.46000 +0.21	8.51	8.20	8.33	618,825
10 Jun 10	8.25100 +0.00	8.29	8.03	8.17	720,736
09 Jun 10	8.24900 +0.21	8.27	8.03	8.13	521,657
08 Jun 10	8.03800 -0.09	8.24	7.92	8.23	664,499
07 Jun 10	8.13000 -0.27	8.28	7.92	8.26	1,250,004
04 Jun 10	8.39900 -0.08	8.57	8.27	8.55	715,174
03 Jun 10	8.48000 +0.21	8.59	8.37	8.40	705,660
02 Jun 10	8.26600 +0.22	8.35	7.87	7.97	1,057,020
01 Jun 10	8.04600 -0.05	8.14	7.71	8.03	846,267
31 May 10	8.09300 -0.02	8.18	8.00	8.05	260,058
28 May 10	8.11700 +0.19	8.24	7.95	7.97	1,273,818
27 May 10	7.92600 +0.33	7.97	7.64	7.64	1,012,716
26 May 10	7.59300 +0.34	7.69	7.25	7.40	1,225,894
25 May 10	7.25100 -0.20	7.39	7.24	7.32	841,266
24 May 10	7.45500 -0.02	7.56	7.39	7.48	518,886
21 May 10	7.47100 +0.08	7.51	7.33	7.43	898,887
20 May 10	7.39400 -0.07	7.59	7.30	7.50	1,030,544
19 May 10	7.46000 -0.13	7.59	7.46	7.52	1,266,212
18 May 10	7.59000 -0.17	7.80	7.58	7.77	1,266,927
17 May 10	7.75800 -0.17	7.93	7.74	7.93	894,215
14 May 10	7.92500 +0.01	8.00	7.79	7.91	1,103,951
13 May 10	7.91900 +0.05	8.05	7.81	7.91	357,178
12 May 10	7.87000 +0.14	8.15	7.57	7.70	1,535,256
11 May 10	7.72700 -0.11	7.84	7.35	7.84	1,326,938
10 May 10	7.84100 +0.08	8.16	7.80	8.03	1,569,028
07 May 10	7.76600 -0.42	8.15	7.70	7.95	2,194,668
06 May 10	8.18800 -0.15	8.52	8.18	8.34	839,664
05 May 10	8.34100 -0.16	8.53	8.24	8.51	950,871
04 May 10	8.50000 -0.18	8.80	8.50	8.75	688,274
03 May 10	8.67500 -0.10	8.82	8.63	8.75	453,141
30 Apr 10	8.77900 +0.12	8.95	8.65	8.65	984,703
29 Apr 10	8.66300 +0.05	8.74	8.51	8.63	722,337
28 Apr 10	8.61500 -0.06	8.71	8.10	8.59	3,212,305
27 Apr 10	8.67900 -0.35	9.00	8.63	9.00	1,630,083
26 Apr 10	9.02900 +0.03	9.11	9.00	9.02	972,439
23 Apr 10	8.99600 -0.06	9.08	8.90	9.02	1,356,007
22 Apr 10	9.05500 -0.13	9.25	9.00	9.13	1,021,995
21 Apr 10	9.18600 -0.09	9.27	9.10	9.26	831,715
20 Apr 10	9.27800 +0.04	9.30	9.14	9.28	516,784
19 Apr 10	9.23400 -0.04	9.28	9.11	9.24	693,093
16 Apr 10	9.27800 -0.07	9.39	9.23	9.26	657,167
15 Apr 10	9.35000 -0.02	9.47	9.15	9.40	1,688,625
14 Apr 10	9.37000 -0.02	9.52	9.37	9.41	793,102
13 Apr 10	9.39400 -0.15	9.56	9.38	9.55	669,029
12 Apr 10	9.54000 -0.06	9.74	9.48	9.70	827,856
09 Apr 10	9.60000 +0.46	9.60	9.20	9.20	1,521,997
08 Apr 10	9.14000 +0.07	9.24	9.04	9.20	1,004,161
07 Apr 10	9.07100 -0.18	9.26	9.07	9.21	833,845
06 Apr 10	9.25100 -0.12	9.37	9.01	9.37	1,114,505
01 Apr 10	9.37100 +0.22	9.37	9.18	9.20	1,227,986
31 Mar 10	9.15000 +0.36	9.18	8.60	8.71	2,223,451
30 Mar 10	8.79400 -0.17	9.00	8.75	8.99	1,839,516
29 Mar 10	8.96500 -0.11	9.15	8.96	9.15	954,836
26 Mar 10	9.08000 -0.07	9.20	9.00	9.15	1,464,136
25 Mar 10	9.15100 -0.23	9.40	9.06	9.38	2,471,448
24 Mar 10	9.38000 -0.12	9.63	9.36	9.53	800,158
23 Mar 10	9.50000 -0.01	9.64	9.28	9.51	589,984
22 Mar 10	9.51100 -0.18	9.72	9.41	9.72	810,918
19 Mar 10	9.69000 -0.04	9.82	9.52	9.75	1,992,808
18 Mar 10	9.73200 -0.02	9.88	9.64	9.78	915,723
17 Mar 10	9.75100 -0.35	10.24	9.56	10.18	2,985,791
16 Mar 10	10.10000 -0.73	10.85	10.02	10.80	3,137,299
15 Mar 10	10.83500 -0.06	10.95	10.76	10.90	477,619
12 Mar 10	10.89500 -0.17	11.09	10.89	11.08	380,953
11 Mar 10	11.07000 +0.10	11.07	10.90	11.00	410,930
10 Mar 10	10.96500 +0.11	11.07	10.80	10.88	390,515
09 Mar 10	10.85500 -0.02	10.88	10.67	10.80	376,015
08 Mar 10	10.87000 +0.03	10.89	10.61	10.88	491,763
05 Mar 10	10.83500 -0.05	11.09	10.77	10.99	748,530
04 Mar 10	10.88500 -0.07	11.05	10.82	10.90	563,314
03 Mar 10	10.95500 +0.18	11.10	10.72	10.82	1,105,024
02 Mar 10	10.78000 -0.11	11.02	10.57	10.97	1,146,947
01 Mar 10	10.89000 +0.39	10.89	10.50	10.59	1,126,368
26 Feb 10	10.50500 +0.32	10.51	10.25	10.25	631,358
25 Feb 10	10.18000 -0.12	10.45	10.16	10.34	697,731
24 Feb 10	10.30000 +0.21	10.41	10.06	10.07	846,167
23 Feb 10	10.09000 -0.18	10.35	9.86	10.33	1,110,528
22 Feb 10	10.27500 -0.05	10.65	10.27	10.47	749,217
19 Feb 10	10.32000 +0.31	10.52	9.93	10.01	1,399,072
18 Feb 10	10.00500 -0.08	10.10	9.92	10.10	407,079
17 Feb 10	10.08500 +0.09	10.16	10.02	10.02	525,843
16 Feb 10	10.00000 +0.12	10.02	9.84	9.96	740,020
15 Feb 10	9.88400 +0.23	9.91	9.65	9.74	898,033
12 Feb 10	9.65100 +0.21	9.95	9.48	9.71	1,755,228
11 Feb 10	9.44000 +0.06	9.56	9.38	9.40	585,833
10 Feb 10	9.37500 -0.07	9.57	9.36	9.43	1,330,228
09 Feb 10	9.44600 +0.46	9.63	8.95	9.04	1,792,644
08 Feb 10	8.98600 -0.01	9.03	8.95	9.01	403,048
05 Feb 10	8.99300 -0.03	9.05	8.94	8.98	972,115
04 Feb 10	9.02500 -0.10	9.22	8.90	9.16	651,322
03 Feb 10	9.12200 -0.13	9.26	9.10	9.23	617,365
02 Feb 10	9.25000 +0.13	9.25	9.08	9.15	594,844
01 Feb 10	9.12000 -0.08	9.24	9.10	9.24	404,063
29 Jan 10	9.19900 +0.07	9.25	9.05	9.20	504,756
28 Jan 10	9.12500 +0.11	9.24	9.06	9.08	647,409
27 Jan 10	9.01200 -0.02	9.05	8.96	8.98	1,600,088
26 Jan 10	9.03400 +0.01	9.03	8.95	9.00	945,284
25 Jan 10	9.02800 +0.00	9.06	8.93	8.94	757,632
22 Jan 10	9.03000 +0.08	9.03	8.91	8.91	1,688,860
21 Jan 10	8.95000 -0.08	9.04	8.92	9.03	1,081,822
20 Jan 10	9.02800 -0.05	9.21	9.01	9.10	733,061
19 Jan 10	9.08000 +0.06	9.16	8.95	9.06	785,601
18 Jan 10	9.01500 +0.01	9.10	8.99	9.01	481,467
15 Jan 10	9.00100 -0.22	9.25	8.98	9.17	1,276,542
14 Jan 10	9.22000 +0.21	9.26	9.06	9.11	1,517,733
13 Jan 10	9.01100 -0.23	9.14	8.86	8.94	4,854,542
12 Jan 10	9.24000 -0.09	9.37	9.13	9.31	628,157
11 Jan 10	9.33000 -0.02	9.41	9.31	9.40	361,757
08 Jan 10	9.35400 -0.13	9.50	9.35	9.50	390,030
07 Jan 10	9.47900 +0.09	9.49	9.35	9.40	529,877
06 Jan 10	9.39100 +0.09	9.50	9.30	9.33	973,706
05 Jan 10	9.30000 -0.40	9.77	9.26	9.70	2,342,591
04 Jan 10	9.70100 +0.31	9.71	9.40	9.40	275,057
30 Dec 09	9.39000 -0.02	9.55	9.33	9.35	125,320
29 Dec 09	9.41000 -0.02	9.48	9.36	9.41	125,943
28 Dec 09	9.43000 +0.00	9.60	9.16	9.55	207,172

freenet AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	22.80000 +0.08	22.86	22.40	22.78	286,673
19 Oct 26	22.72000 -0.06	22.82	22.44	22.70	260,010
16 Oct 26	22.78000 +0.04	22.86	22.40	22.42	294,610
15 Oct 26	22.74000 +0.44	22.96	22.52	22.64	407,672
14 Oct 26	22.30000 +0.20	22.60	22.16	22.28	338,143
13 Oct 26	22.10000 +0.24	22.26	21.90	22.00	257,482
12 Oct 26	21.86000 -0.08	22.18	21.66	22.08	380,730
09 Oct 26	21.94000 -0.44	22.38	21.94	22.38	441,092
08 Oct 26	22.38000 -0.56	22.98	22.36	22.92	324,685
07 Oct 26	22.94000 +0.48	23.00	22.56	22.56	250,850
06 Oct 26	22.46000 -0.46	23.20	22.46	23.10	403,356
05 Oct 26	22.92000 +0.02	23.16	22.80	22.90	243,846
02 Oct 26	22.90000 +0.24	23.20	22.46	22.70	277,499
01 Oct 26	22.66000 -0.06	22.86	22.16	22.60	403,684
30 Sep 26	22.72000 -0.26	23.06	22.68	23.00	450,813
29 Sep 26	22.98000 -0.32	23.20	22.88	23.20	283,304
28 Sep 26	23.30000 -0.44	24.02	23.28	24.00	476,994
25 Sep 26	23.74000 +0.10	23.88	23.60	23.64	246,471
24 Sep 26	23.64000 +0.02	23.76	23.50	23.62	339,165
23 Sep 26	23.62000 -0.40	24.06	23.62	24.02	321,386
22 Sep 26	24.02000 -0.48	24.50	24.02	24.40	159,623
21 Sep 26	24.50000 +0.58	24.50	23.98	24.10	245,101
18 Sep 26	23.92000 -1.18	24.80	23.92	24.80	1,056,493
17 Sep 26	25.10000 +0.08	25.30	24.92	25.10	386,086
16 Sep 26	25.02000 -0.08	25.10	24.72	25.10	242,682
15 Sep 26	25.10000 +0.08	25.30	24.98	25.04	290,203
14 Sep 26	25.02000 -0.16	25.38	25.00	25.22	325,150
11 Sep 26	25.18000 +0.34	25.34	24.92	24.94	257,100
10 Sep 26	24.84000 +0.36	25.00	24.50	24.50	371,635
09 Sep 26	24.48000 -0.20	24.76	24.42	24.60	252,882
08 Sep 26	24.68000 +0.28	24.68	24.38	24.38	152,327
07 Sep 26	24.40000 +0.02	24.42	24.18	24.18	212,466
04 Sep 26	24.38000 +0.04	24.58	24.30	24.52	155,243
03 Sep 26	24.34000 +0.04	24.70	24.26	24.26	270,367
02 Sep 26	24.30000 +0.00	24.54	24.10	24.30	206,035
01 Sep 26	24.30000 -0.06	24.56	24.14	24.48	220,510
31 Aug 26	24.36000 -0.18	24.62	24.34	24.60	195,463
28 Aug 26	24.54000 +0.30	24.54	24.26	24.40	180,390
27 Aug 26	24.24000 -0.12	24.36	24.02	24.34	228,104
26 Aug 26	24.36000 -0.04	24.58	24.30	24.42	180,134
25 Aug 26	24.40000 +0.08	24.46	24.22	24.46	173,633
24 Aug 26	24.32000 -0.02	24.60	24.28	24.40	257,510
21 Aug 26	24.34000 +0.40	24.34	23.98	24.02	238,869
20 Aug 26	23.94000 -0.36	24.22	23.94	24.20	313,444
19 Aug 26	24.30000 +0.24	24.46	24.04	24.04	329,485
18 Aug 26	24.06000 +0.32	24.18	23.84	23.90	350,035
17 Aug 26	23.74000 -0.06	23.78	23.54	23.62	337,070
14 Aug 26	23.80000 -0.12	23.90	23.52	23.90	259,147
13 Aug 26	23.92000 +0.34	24.00	22.68	23.28	533,602
12 Aug 26	23.58000 -0.14	23.82	23.56	23.80	440,074
11 Aug 26	23.72000 +0.38	23.72	23.48	23.58	338,579
10 Aug 26	23.34000 -0.66	23.94	23.34	23.90	560,169
07 Aug 26	24.00000 -0.32	24.36	24.00	24.24	376,419
06 Aug 26	24.32000 +0.34	24.44	24.08	24.10	224,076
05 Aug 26	23.98000 -0.22	24.24	23.72	24.22	331,888
04 Aug 26	24.20000 -0.24	24.50	24.20	24.50	214,713
03 Aug 26	24.44000 +0.12	24.68	24.30	24.48	429,964
31 Jul 26	24.32000 -0.42	24.92	24.12	24.92	417,725
30 Jul 26	24.74000 -0.56	25.44	24.66	25.20	264,412
29 Jul 26	25.30000 +0.20	25.32	24.94	25.20	221,758
28 Jul 26	25.10000 +0.30	25.36	24.90	24.90	272,215
27 Jul 26	24.80000 +0.38	24.96	24.52	24.62	266,077
24 Jul 26	24.42000 +0.16	24.44	24.22	24.36	232,147
23 Jul 26	24.26000 -0.06	24.48	24.12	24.40	341,119
22 Jul 26	24.32000 +0.36	24.34	23.86	24.12	237,635
21 Jul 26	23.96000 -0.20	24.08	23.84	23.86	433,992
20 Jul 26	24.16000 -0.04	24.16	23.90	24.10	236,690
17 Jul 26	24.20000 +0.28	24.34	24.04	24.12	283,938
16 Jul 26	23.92000 +0.06	23.92	23.62	23.70	228,899
15 Jul 26	23.86000 -0.04	23.90	23.58	23.80	223,215
14 Jul 26	23.90000 +0.02	23.98	23.78	23.80	292,883
13 Jul 26	23.88000 +0.26	24.04	23.68	23.76	206,720
10 Jul 26	23.62000 +0.46	23.78	23.34	23.42	258,399
09 Jul 26	23.16000 -0.16	23.32	23.06	23.22	289,812
08 Jul 26	23.32000 -0.42	23.68	23.32	23.56	317,558
07 Jul 26	23.74000 +0.44	23.88	23.50	23.80	543,110
06 Jul 26	23.30000 +0.08	23.38	23.12	23.22	254,453
03 Jul 26	23.22000 +0.24	23.30	22.90	23.02	304,452
02 Jul 26	22.98000 +0.52	23.08	22.40	22.40	433,957
01 Jul 26	22.46000 -0.08	22.62	22.28	22.50	541,628
30 Jun 26	22.54000 -0.78	23.24	22.50	23.20	636,358
29 Jun 26	23.32000 -0.48	23.72	23.10	23.68	440,466
26 Jun 26	23.80000 -0.34	24.30	23.80	24.30	539,088
25 Jun 26	24.14000 +0.14	24.46	24.10	24.26	587,970
24 Jun 26	24.00000 -0.32	24.44	23.96	24.24	353,625
23 Jun 26	24.32000 -0.24	24.46	23.94	24.40	451,614
22 Jun 26	24.56000 -0.54	25.00	24.12	25.00	510,506
19 Jun 26	25.10000 +0.08	25.34	24.78	25.30	1,269,553
18 Jun 26	25.02000 -0.36	25.44	25.02	25.30	601,122
17 Jun 26	25.38000 -0.08	25.42	25.04	25.40	368,981
16 Jun 26	25.46000 -0.18	25.86	25.36	25.74	372,871
15 Jun 26	25.64000 -0.36	26.12	25.64	26.10	386,793
12 Jun 26	26.00000 +0.14	26.20	25.92	26.06	377,785
11 Jun 26	25.86000 -0.14	26.00	25.76	26.00	357,624
10 Jun 26	26.00000 +0.64	26.00	25.20	25.20	449,049
09 Jun 26	25.36000 +0.00	25.60	25.16	25.40	300,020
08 Jun 26	25.36000 +0.32	25.36	24.88	24.88	369,319
05 Jun 26	25.04000 +0.38	25.18	24.70	24.76	420,899
04 Jun 26	24.66000 -0.22	25.12	24.66	24.80	515,134
03 Jun 26	24.88000 -0.30	25.12	24.80	25.10	280,636
02 Jun 26	25.18000 +0.22	25.40	24.96	25.06	455,129
01 Jun 26	24.96000 -0.32	25.24	24.90	25.22	344,594
29 May 26	25.28000 -0.14	25.60	25.24	25.60	555,223
28 May 26	25.42000 -0.22	25.64	25.40	25.54	340,342
27 May 26	25.64000 +0.16	25.68	25.42	25.44	520,867
26 May 26	25.48000 -0.32	25.88	25.48	25.72	448,089
25 May 26	25.80000 +0.10	25.92	25.66	25.90	311,788
22 May 26	25.70000 -0.32	26.16	25.70	26.12	391,873
21 May 26	26.02000 -0.24	26.32	26.02	26.30	371,341
20 May 26	26.26000 -0.28	26.46	25.92	26.46	556,615
19 May 26	26.54000 -0.12	26.74	26.46	26.56	625,218
18 May 26	26.66000 +0.50	26.82	25.72	25.96	864,414
15 May 26	26.16000 +0.98	26.40	25.14	25.24	869,489
14 May 26	25.18000 -1.74	25.36	24.98	25.06	832,780
13 May 26	26.92000 -0.24	27.30	26.92	27.12	573,580
12 May 26	27.16000 -0.36	27.62	27.08	27.48	686,431
11 May 26	27.52000 +0.14	27.78	27.20	27.40	541,968
08 May 26	27.38000 +0.44	27.42	27.00	27.00	386,714
07 May 26	26.94000 -0.08	27.18	26.92	27.08	560,832
06 May 26	27.02000 +0.52	27.26	26.64	26.94	540,838
05 May 26	26.50000 -0.28	27.04	26.36	26.90	820,879
04 May 26	26.78000 -0.36	27.58	26.78	27.50	508,630
30 Apr 26	27.14000 +0.42	27.18	26.60	26.60	429,737
29 Apr 26	26.72000 +0.00	26.84	26.48	26.80	542,380
28 Apr 26	26.72000 +0.06	26.88	26.58	26.68	481,603
27 Apr 26	26.66000 -0.34	27.04	26.58	27.00	572,079
24 Apr 26	27.00000 -0.04	27.12	26.84	26.86	485,585
23 Apr 26	27.04000 +0.04	27.18	26.90	27.02	553,910
22 Apr 26	27.00000 -0.14	27.62	27.00	27.34	602,377
21 Apr 26	27.14000 -0.32	27.60	27.04	27.40	448,143
20 Apr 26	27.46000 -0.08	27.48	27.14	27.20	494,577
17 Apr 26	27.54000 +0.20	27.60	27.16	27.48	550,935
16 Apr 26	27.34000 +0.26	27.52	26.92	27.18	648,321
15 Apr 26	27.08000 -0.24	27.52	26.98	27.40	570,606
14 Apr 26	27.32000 -0.16	27.56	27.30	27.54	562,488
13 Apr 26	27.48000 -0.16	27.48	27.26	27.44	595,672
10 Apr 26	27.64000 +0.42	27.68	27.22	27.40	416,585
09 Apr 26	27.22000 -0.30	27.66	27.18	27.58	397,560
08 Apr 26	27.52000 +0.56	27.88	27.34	27.88	670,080
07 Apr 26	26.96000 +0.20	27.38	26.84	27.08	468,187
02 Apr 26	26.76000 -0.08	26.86	26.42	26.56	395,021
01 Apr 26	26.84000 +0.42	27.00	26.56	26.84	454,131
31 Mar 26	26.42000 +0.10	26.78	26.40	26.50	347,222
30 Mar 26	26.32000 +0.38	26.36	25.66	25.90	546,011
27 Mar 26	25.94000 -0.10	26.14	25.90	26.10	379,374
26 Mar 26	26.04000 -0.50	26.44	26.04	26.34	519,294
25 Mar 26	26.54000 +0.54	26.60	26.08	26.28	540,715
24 Mar 26	26.00000 +0.12	26.18	25.76	26.10	462,354
23 Mar 26	25.88000 -0.38	26.42	25.32	26.00	950,164
20 Mar 26	26.26000 -0.52	27.18	26.22	27.00	2,270,397
19 Mar 26	26.78000 -0.50	27.18	26.78	27.00	475,762
18 Mar 26	27.28000 -0.32	27.64	27.18	27.60	597,465
17 Mar 26	27.60000 +0.50	27.70	27.14	27.18	387,828
16 Mar 26	27.10000 +0.16	27.26	26.88	27.08	429,003
13 Mar 26	26.94000 -0.24	27.40	26.68	27.14	566,210
12 Mar 26	27.18000 -0.06	27.24	26.94	27.04	571,997
11 Mar 26	27.24000 -0.26	27.66	27.24	27.52	435,668
10 Mar 26	27.50000 +0.42	27.86	27.28	27.30	682,513
09 Mar 26	27.08000 -0.26	27.26	26.90	27.20	526,418
06 Mar 26	27.34000 -0.32	27.80	27.24	27.64	523,761
05 Mar 26	27.66000 -0.16	28.08	27.56	27.78	463,751
04 Mar 26	27.82000 +0.62	27.98	27.44	27.58	531,715
03 Mar 26	27.20000 -0.44	27.66	27.08	27.60	522,422
02 Mar 26	27.64000 -0.04	27.98	27.30	27.34	805,369
27 Feb 26	27.68000 +1.38	28.20	27.24	27.28	1,410,367
26 Feb 26	26.30000 -4.26	28.20	26.30	28.00	4,369,045
25 Feb 26	30.56000 -0.42	31.08	30.54	31.00	285,567
24 Feb 26	30.98000 -0.24	31.60	30.96	31.52	242,362
23 Feb 26	31.22000 +0.48	31.26	30.70	30.74	421,447
20 Feb 26	30.74000 -0.02	30.98	30.64	30.86	284,435
19 Feb 26	30.76000 -2.74	32.00	30.20	31.96	907,319
18 Feb 26	33.50000 -0.18	33.92	33.50	33.66	207,992
17 Feb 26	33.68000 +0.30	33.80	33.32	33.32	234,185
16 Feb 26	33.38000 +0.26	33.44	32.90	33.16	156,172
13 Feb 26	33.12000 -0.14	33.32	33.06	33.12	242,127
12 Feb 26	33.26000 +0.48	33.26	32.60	32.72	370,929
11 Feb 26	32.78000 +0.46	32.78	32.34	32.36	297,779
10 Feb 26	32.32000 -0.14	32.54	32.14	32.54	205,444
09 Feb 26	32.46000 +0.40	32.48	32.00	32.18	321,763
06 Feb 26	32.06000 +0.22	32.08	31.70	31.70	291,574
05 Feb 26	31.84000 +0.02	31.84	31.34	31.74	308,295
04 Feb 26	31.82000 +0.88	32.04	30.92	31.00	490,090
03 Feb 26	30.94000 +0.14	30.98	30.76	30.86	197,430
02 Feb 26	30.80000 +0.42	30.82	30.44	30.54	219,013
30 Jan 26	30.38000 +0.20	30.46	30.04	30.22	242,692
29 Jan 26	30.18000 +0.12	30.56	30.08	30.22	342,811
28 Jan 26	30.06000 +0.22	30.18	29.54	29.98	247,691
27 Jan 26	29.84000 -0.06	29.98	29.76	29.90	242,770
26 Jan 26	29.90000 +0.14	29.92	29.68	29.80	231,762
23 Jan 26	29.76000 +0.16	29.92	29.36	29.90	300,417
22 Jan 26	29.60000 +0.88	29.70	29.06	29.20	413,719
21 Jan 26	28.72000 +0.66	28.94	28.06	28.10	358,075
20 Jan 26	28.06000 -0.42	28.54	28.06	28.54	239,300
19 Jan 26	28.48000 +0.16	28.62	28.10	28.10	243,928
16 Jan 26	28.32000 -0.60	28.92	28.30	28.88	312,080
15 Jan 26	28.92000 +0.04	28.96	28.68	28.70	210,382
14 Jan 26	28.88000 +0.34	28.90	28.48	28.56	332,873
13 Jan 26	28.54000 -0.94	29.56	28.54	29.56	518,916
12 Jan 26	29.48000 +0.08	29.66	29.40	29.50	352,911
09 Jan 26	29.40000 -0.16	29.58	29.34	29.56	229,335
08 Jan 26	29.56000 -0.02	29.64	29.38	29.58	263,061
07 Jan 26	29.58000 -0.10	29.88	29.20	29.80	672,185
06 Jan 26	29.68000 +0.18	29.82	29.26	29.48	381,719
05 Jan 26	29.50000 -0.16	29.78	28.94	29.78	424,842
02 Jan 26	29.66000 +0.32	29.66	29.40	29.64	430,343
30 Dec 25	29.34000 -0.06	29.50	29.34	29.34	154,843
29 Dec 25	29.40000 +0.12	29.40	29.12	29.20	185,725
23 Dec 25	29.28000 +0.04	29.34	29.14	29.26	150,594
22 Dec 25	29.24000 -0.20	29.40	28.90	29.36	406,523
19 Dec 25	29.44000 +0.14	29.52	29.14	29.24	624,025
18 Dec 25	29.30000 +0.28	29.34	29.00	29.02	433,841
17 Dec 25	29.02000 +0.16	29.14	28.80	28.80	405,877
16 Dec 25	28.86000 +0.08	28.92	28.70	28.78	312,535
15 Dec 25	28.78000 +0.40	28.84	28.42	28.60	327,316
12 Dec 25	28.38000 -0.02	28.56	28.32	28.38	205,324
11 Dec 25	28.40000 +0.30	28.42	28.14	28.20	173,527
10 Dec 25	28.10000 +0.08	28.12	27.72	27.96	180,714
09 Dec 25	28.02000 +0.00	28.24	28.00	28.12	184,200
08 Dec 25	28.02000 +0.12	28.20	27.94	28.00	183,012
05 Dec 25	27.90000 -0.34	28.28	27.88	28.24	172,757
04 Dec 25	28.24000 +0.36	28.24	27.70	28.06	306,526
03 Dec 25	27.88000 -0.20	28.18	27.82	28.18	152,103
02 Dec 25	28.08000 -0.22	28.32	28.00	28.30	145,963
01 Dec 25	28.30000 -0.22	28.62	28.20	28.58	225,950
28 Nov 25	28.52000 +0.18	28.52	28.16	28.42	123,699
27 Nov 25	28.34000 -0.12	28.38	28.20	28.24	144,654
26 Nov 25	28.46000 +0.28	28.46	28.00	28.18	275,206
25 Nov 25	28.18000 +0.60	28.18	27.48	27.66	250,322
24 Nov 25	27.58000 +0.16	27.62	27.32	27.48	375,726
21 Nov 25	27.42000 +0.40	27.42	26.90	26.90	258,306
20 Nov 25	27.02000 -0.02	27.30	26.96	27.30	300,723
19 Nov 25	27.04000 -0.24	27.40	27.04	27.26	241,491
18 Nov 25	27.28000 -0.60	27.72	27.28	27.66	252,890
17 Nov 25	27.88000 -0.14	28.12	27.84	28.10	168,082
14 Nov 25	28.02000 -0.06	28.10	27.74	28.00	335,447
13 Nov 25	28.08000 +0.16	28.24	27.92	27.98	306,125
12 Nov 25	27.92000 +0.32	28.02	27.64	27.64	181,279
11 Nov 25	27.60000 -0.36	28.00	27.52	28.00	269,719
10 Nov 25	27.96000 +0.28	28.02	27.44	27.54	266,073
07 Nov 25	27.68000 +0.36	27.80	27.14	27.40	339,050
06 Nov 25	27.32000 +0.86	27.40	26.46	26.50	547,413
05 Nov 25	26.46000 -0.12	26.60	26.32	26.52	210,693
04 Nov 25	26.58000 +0.08	26.58	26.12	26.32	353,311
03 Nov 25	26.50000 -0.48	27.12	26.50	27.10	449,619
31 Oct 25	26.98000 +0.14	27.04	26.68	27.00	238,045
30 Oct 25	26.84000 -0.02	27.04	26.84	26.96	216,601
29 Oct 25	26.86000 -0.48	27.36	26.86	27.20	243,966
28 Oct 25	27.34000 +0.06	27.40	26.90	27.40	321,959
27 Oct 25	27.28000 -0.12	27.52	27.20	27.52	328,992
24 Oct 25	27.40000 -0.02	27.48	27.00	27.48	318,910
23 Oct 25	27.42000 -0.08	27.62	27.10	27.58	348,157
22 Oct 25	27.50000 -0.22	27.88	27.26	27.72	347,906
21 Oct 25	27.72000 +0.46	27.76	27.28	27.32	330,777
20 Oct 25	27.26000 +0.34	27.46	26.92	27.08	275,411
17 Oct 25	26.92000 +0.02	27.02	26.68	26.68	183,050
16 Oct 25	26.90000 +0.10	26.96	26.68	26.88	233,326
15 Oct 25	26.80000 +0.00	26.96	26.66	26.88	141,910
14 Oct 25	26.80000 -0.10	26.90	26.68	26.84	266,667
13 Oct 25	26.90000 -0.08	27.16	26.82	27.14	180,621
10 Oct 25	26.98000 -0.02	27.30	26.98	27.06	299,023
09 Oct 25	27.00000 +0.40	27.40	26.84	27.40	496,338
08 Oct 25	26.60000 -0.02	26.76	26.58	26.62	179,270
07 Oct 25	26.62000 -0.10	26.92	26.52	26.80	187,199
06 Oct 25	26.72000 +0.30	26.88	26.58	26.62	262,169
03 Oct 25	26.42000 -0.44	27.10	26.40	26.90	633,429
02 Oct 25	26.86000 -0.24	27.32	26.86	27.08	369,160
01 Oct 25	27.10000 -0.12	27.26	26.84	27.16	317,130
30 Sep 25	27.22000 -0.06	27.32	26.98	27.26	251,309
29 Sep 25	27.28000 -0.04	27.46	27.18	27.36	129,189
26 Sep 25	27.32000 +0.32	27.32	26.94	27.08	215,514
25 Sep 25	27.00000 +0.02	27.12	26.84	26.90	228,339
24 Sep 25	26.98000 -0.04	27.24	26.94	27.04	248,608
23 Sep 25	27.02000 -0.20	27.32	27.02	27.22	229,667
22 Sep 25	27.22000 -0.28	27.50	27.22	27.38	234,608
19 Sep 25	27.50000 -0.06	27.66	27.42	27.56	532,669
18 Sep 25	27.56000 +0.02	27.70	27.34	27.70	221,745
17 Sep 25	27.54000 -0.08	27.74	27.32	27.70	275,367
16 Sep 25	27.62000 -0.40	28.02	27.60	28.00	310,452
15 Sep 25	28.02000 +0.20	28.14	27.80	27.92	211,733
12 Sep 25	27.82000 +0.22	27.96	27.70	27.80	267,131
11 Sep 25	27.60000 +0.00	27.88	27.60	27.62	332,835
10 Sep 25	27.60000 -0.56	28.40	27.60	28.20	321,020
09 Sep 25	28.16000 +0.24	28.20	27.96	28.02	156,462
08 Sep 25	27.92000 -0.28	28.36	27.86	28.26	278,730
05 Sep 25	28.20000 -0.28	28.50	28.10	28.48	266,290
04 Sep 25	28.48000 +0.34	28.62	28.04	28.04	198,259
03 Sep 25	28.14000 -0.24	28.50	28.14	28.34	248,904
02 Sep 25	28.38000 -0.30	28.78	28.18	28.56	482,730
01 Sep 25	28.68000 +0.16	28.70	28.40	28.52	152,528
29 Aug 25	28.52000 +0.14	28.60	28.20	28.40	204,928
28 Aug 25	28.38000 -0.24	28.74	28.30	28.70	203,563
27 Aug 25	28.62000 +0.26	28.62	28.20	28.38	181,772
26 Aug 25	28.36000 -0.08	28.54	28.24	28.40	210,869
25 Aug 25	28.44000 -0.10	28.54	28.30	28.48	137,677
22 Aug 25	28.54000 +0.02	28.62	28.40	28.48	164,977
21 Aug 25	28.52000 +0.24	28.52	28.10	28.38	181,696
20 Aug 25	28.28000 +0.00	28.32	28.18	28.18	203,825
19 Aug 25	28.28000 +0.02	28.50	28.26	28.30	217,571
18 Aug 25	28.26000 +0.06	28.30	28.16	28.30	163,295
15 Aug 25	28.20000 -0.02	28.42	28.18	28.32	135,782
14 Aug 25	28.22000 -0.04	28.22	27.90	28.16	200,690
13 Aug 25	28.26000 +0.34	28.26	27.78	27.84	248,584
12 Aug 25	27.92000 -0.18	28.26	27.92	28.12	215,696
11 Aug 25	28.10000 +0.58	28.10	27.54	27.56	312,955
08 Aug 25	27.52000 +0.34	27.64	27.18	27.18	308,631
07 Aug 25	27.18000 -1.56	27.78	26.00	27.78	1,522,000
06 Aug 25	28.74000 +0.18	29.00	28.56	28.84	236,748
05 Aug 25	28.56000 +0.10	28.72	28.48	28.64	261,525
04 Aug 25	28.46000 +0.18	28.58	28.34	28.40	311,167
01 Aug 25	28.28000 -0.18	28.54	28.20	28.20	341,021
31 Jul 25	28.46000 +0.30	28.46	28.12	28.16	354,930
30 Jul 25	28.16000 -0.08	28.44	28.12	28.14	204,945
29 Jul 25	28.24000 +0.22	28.28	27.98	27.98	228,100
28 Jul 25	28.02000 -0.24	28.36	27.88	28.34	268,421
25 Jul 25	28.26000 -0.02	28.32	28.10	28.32	220,120
24 Jul 25	28.28000 +0.64	28.28	27.72	27.86	293,451
23 Jul 25	27.64000 -0.20	27.96	27.54	27.94	311,447
22 Jul 25	27.84000 +0.20	27.84	27.56	27.68	197,777
21 Jul 25	27.64000 -0.02	27.80	27.56	27.72	182,547
18 Jul 25	27.66000 +0.14	27.66	27.44	27.60	296,136
17 Jul 25	27.52000 +0.10	27.58	27.24	27.54	198,916
16 Jul 25	27.42000 +0.24	27.56	27.22	27.22	174,580
15 Jul 25	27.18000 -0.36	27.64	27.18	27.64	273,585
14 Jul 25	27.54000 +0.18	27.54	27.18	27.20	174,928
11 Jul 25	27.36000 -0.16	27.54	27.26	27.48	265,507
10 Jul 25	27.52000 -0.24	27.88	27.48	27.82	310,978
09 Jul 25	27.76000 +0.18	28.00	27.50	27.50	348,014
08 Jul 25	27.58000 -0.24	27.84	27.48	27.58	432,918
07 Jul 25	27.82000 +0.34	27.82	27.42	27.54	262,652
04 Jul 25	27.48000 -0.12	27.64	27.36	27.52	172,739
03 Jul 25	27.60000 +0.14	27.66	27.44	27.48	287,961
02 Jul 25	27.46000 -0.16	27.80	27.30	27.78	273,839
01 Jul 25	27.62000 -0.02	27.78	27.38	27.76	322,859
30 Jun 25	27.64000 -0.02	27.84	27.46	27.78	286,794
27 Jun 25	27.66000 +0.44	27.72	27.24	27.36	291,823
26 Jun 25	27.22000 +0.04	27.40	27.16	27.26	288,270
25 Jun 25	27.18000 -0.38	27.58	27.16	27.58	369,605
24 Jun 25	27.56000 +0.40	27.70	27.30	27.40	419,026
23 Jun 25	27.16000 +0.14	27.36	26.94	27.36	412,345
20 Jun 25	27.02000 +0.08	27.28	26.98	27.00	838,884
19 Jun 25	26.94000 -0.20	27.24	26.94	27.02	291,057
18 Jun 25	27.14000 +0.12	27.24	26.92	27.10	626,080
17 Jun 25	27.02000 -0.48	27.36	26.98	27.22	541,252
16 Jun 25	27.50000 +0.10	27.52	27.18	27.32	409,661
13 Jun 25	27.40000 -0.46	27.60	27.08	27.60	623,627
12 Jun 25	27.86000 -0.18	28.04	27.80	27.88	431,290
11 Jun 25	28.04000 -0.18	28.36	27.80	28.20	493,489
10 Jun 25	28.22000 -0.38	28.64	28.22	28.58	377,593
09 Jun 25	28.60000 +0.06	28.62	28.42	28.54	213,196
06 Jun 25	28.54000 -0.16	28.88	28.54	28.70	304,486
05 Jun 25	28.70000 -0.08	28.98	28.64	28.64	326,759
04 Jun 25	28.78000 +0.64	28.90	28.24	28.40	566,158
03 Jun 25	28.14000 +0.18	28.40	27.88	27.88	533,529
02 Jun 25	27.96000 -1.12	29.02	27.94	28.80	598,961
30 May 25	29.08000 +0.02	29.38	28.96	29.12	497,411
29 May 25	29.06000 -0.10	29.30	28.70	28.90	325,625
28 May 25	29.16000 +0.14	29.48	29.00	29.04	355,233
27 May 25	29.02000 -0.28	29.30	28.92	29.20	431,171
26 May 25	29.30000 -0.06	29.60	29.14	29.30	300,279
23 May 25	29.36000 -0.06	29.90	29.24	29.56	901,366
22 May 25	29.42000 -5.90	32.50	29.26	31.80	2,950,527
21 May 25	35.32000 +0.18	35.36	35.04	35.10	288,313
20 May 25	35.14000 +0.40	35.14	34.76	34.76	278,456
19 May 25	34.74000 +0.30	34.84	34.44	34.56	286,361
16 May 25	34.44000 +0.02	34.76	34.22	34.40	343,299
15 May 25	34.42000 +0.76	34.44	33.54	33.66	393,340
14 May 25	33.66000 -2.10	34.24	33.36	33.72	424,908
13 May 25	35.76000 -0.36	36.24	35.74	36.24	334,194
12 May 25	36.12000 -0.40	36.74	35.84	36.74	464,067
09 May 25	36.52000 +0.34	36.78	36.08	36.18	348,884
08 May 25	36.18000 -0.38	36.44	35.72	36.42	474,599
07 May 25	36.56000 -0.20	36.94	36.30	36.58	400,772
06 May 25	36.76000 -0.46	37.56	36.70	37.40	485,319
05 May 25	37.22000 -0.06	37.44	37.04	37.26	364,952
02 May 25	37.28000 +0.64	37.40	36.58	37.08	316,367
30 Apr 25	36.64000 +0.72	36.64	36.06	36.14	298,734
29 Apr 25	35.92000 -0.12	36.16	35.82	36.10	213,072
28 Apr 25	36.04000 +0.56	36.06	35.58	35.78	262,458
25 Apr 25	35.48000 -0.30	35.80	35.34	35.74	282,615
24 Apr 25	35.78000 +0.38	35.78	35.20	35.30	291,588
23 Apr 25	35.40000 +0.10	35.50	34.96	35.04	328,258
22 Apr 25	35.30000 +0.16	35.56	34.90	35.04	242,703
17 Apr 25	35.14000 -0.24	35.32	34.58	35.22	249,196
16 Apr 25	35.38000 +0.34	35.40	34.96	35.10	218,699
15 Apr 25	35.04000 +0.52	35.04	34.60	34.66	210,802
14 Apr 25	34.52000 +0.86	34.58	33.94	34.00	275,775
11 Apr 25	33.66000 +0.28	33.80	33.04	33.58	401,746
10 Apr 25	33.38000 +0.78	33.66	32.84	33.66	472,054
09 Apr 25	32.60000 -0.62	33.10	31.84	33.00	485,060
08 Apr 25	33.22000 +0.88	33.22	32.18	32.66	588,607
07 Apr 25	32.34000 -1.40	33.20	29.72	31.28	895,630
04 Apr 25	33.74000 -1.90	35.76	33.60	35.60	671,193
03 Apr 25	35.64000 +0.46	35.70	34.54	34.90	353,339
02 Apr 25	35.18000 -0.56	35.74	35.18	35.60	234,337
01 Apr 25	35.74000 +0.50	35.74	35.30	35.34	295,013
31 Mar 25	35.24000 +0.14	35.42	34.88	34.94	395,554
28 Mar 25	35.10000 -0.14	35.40	34.98	35.20	240,834
27 Mar 25	35.24000 -0.38	35.56	35.02	35.56	273,438
26 Mar 25	35.62000 +0.30	35.84	35.24	35.40	256,071
25 Mar 25	35.32000 +0.18	35.62	35.00	35.00	289,017
24 Mar 25	35.14000 -0.18	35.60	35.14	35.46	357,874
21 Mar 25	35.32000 +0.04	35.40	34.88	35.12	1,042,494
20 Mar 25	35.28000 -0.04	35.68	34.76	35.30	505,132
19 Mar 25	35.32000 -0.38	35.80	35.24	35.60	351,441
18 Mar 25	35.70000 +0.40	35.78	35.26	35.44	418,861
17 Mar 25	35.30000 +0.46	35.30	34.86	34.96	399,586
14 Mar 25	34.84000 +0.38	34.96	34.44	34.48	488,376
13 Mar 25	34.46000 +0.06	34.76	33.88	34.00	474,524
12 Mar 25	34.40000 -0.26	34.82	34.38	34.64	389,958
11 Mar 25	34.66000 +0.00	35.00	34.30	34.82	525,041
10 Mar 25	34.66000 -0.06	34.76	34.28	34.64	308,641
07 Mar 25	34.72000 +0.08	34.80	34.22	34.74	271,694
06 Mar 25	34.64000 +0.68	34.70	33.90	34.20	797,832
05 Mar 25	33.96000 +1.88	34.12	31.40	31.64	1,402,524
04 Mar 25	32.08000 +0.24	32.18	31.70	31.70	374,960
03 Mar 25	31.84000 +0.44	32.04	31.32	31.60	614,460
28 Feb 25	31.40000 -0.10	31.64	31.36	31.40	469,129
27 Feb 25	31.50000 +0.14	31.54	31.16	31.20	508,945
26 Feb 25	31.36000 +0.32	31.40	30.84	30.84	337,217
25 Feb 25	31.04000 +0.50	31.14	30.46	30.46	463,283
24 Feb 25	30.54000 +0.54	30.54	30.08	30.20	431,223
21 Feb 25	30.00000 +0.42	30.00	29.68	29.72	331,664
20 Feb 25	29.58000 -0.12	29.92	29.58	29.84	301,077
19 Feb 25	29.70000 -0.30	30.24	29.70	29.96	394,255
18 Feb 25	30.00000 +0.18	30.00	29.72	29.96	334,750
17 Feb 25	29.82000 +0.22	29.82	29.46	29.60	262,577
14 Feb 25	29.60000 -1.26	30.38	29.46	30.14	669,510
13 Feb 25	30.86000 +0.08	30.90	30.44	30.90	256,649
12 Feb 25	30.78000 +0.20	30.82	30.58	30.68	188,409
11 Feb 25	30.58000 +0.26	30.58	30.26	30.42	209,818
10 Feb 25	30.32000 +0.32	30.34	30.04	30.04	286,225
07 Feb 25	30.00000 -0.02	30.28	29.98	30.00	294,518
06 Feb 25	30.02000 +0.22	30.02	29.76	29.78	220,617
05 Feb 25	29.80000 +0.50	29.80	29.32	29.40	238,792
04 Feb 25	29.30000 -0.48	29.74	29.30	29.72	213,266
03 Feb 25	29.78000 +0.04	29.78	29.36	29.46	261,316
31 Jan 25	29.74000 -0.02	29.92	29.66	29.78	181,110
30 Jan 25	29.76000 +0.06	29.88	29.62	29.62	211,627
29 Jan 25	29.70000 +0.22	29.72	29.30	29.46	250,950
28 Jan 25	29.48000 +0.44	29.60	29.00	29.00	256,387
27 Jan 25	29.04000 +0.28	29.12	28.58	28.66	244,507
24 Jan 25	28.76000 -0.14	28.98	28.40	28.98	289,357
23 Jan 25	28.90000 +0.00	29.16	28.84	28.88	175,827
22 Jan 25	28.90000 -0.30	29.24	28.84	29.20	129,998
21 Jan 25	29.20000 +0.22	29.26	28.92	28.92	203,315
20 Jan 25	28.98000 +0.04	29.06	28.80	28.90	236,740
17 Jan 25	28.94000 +0.30	28.98	28.66	28.80	194,549
16 Jan 25	28.64000 +0.16	28.74	28.26	28.60	272,252
15 Jan 25	28.48000 +0.36	28.54	28.16	28.16	237,759
14 Jan 25	28.12000 -0.08	28.32	28.00	28.26	199,220
13 Jan 25	28.20000 +0.14	28.36	28.06	28.08	189,159
10 Jan 25	28.06000 +0.16	28.26	27.90	28.00	160,075
09 Jan 25	27.90000 +0.36	28.06	27.54	27.60	143,556
08 Jan 25	27.54000 -0.10	27.66	27.36	27.48	187,231
07 Jan 25	27.64000 +0.02	27.78	27.38	27.68	274,514
06 Jan 25	27.62000 -0.46	28.14	27.60	28.08	298,412
03 Jan 25	28.08000 +0.10	28.34	27.90	28.00	272,237
02 Jan 25	27.98000 +0.44	27.98	27.60	27.70	271,429
30 Dec 24	27.54000 -0.02	27.58	27.34	27.46	127,924
27 Dec 24	27.56000 +0.24	27.56	27.14	27.38	207,494
23 Dec 24	27.32000 +0.16	27.32	27.12	27.24	210,669
20 Dec 24	27.16000 -0.42	27.44	27.04	27.42	745,330
19 Dec 24	27.58000 -0.16	27.66	27.38	27.60	322,354
18 Dec 24	27.74000 -0.06	28.06	27.64	27.72	226,167
17 Dec 24	27.80000 -0.56	28.32	27.80	28.24	375,826
16 Dec 24	28.36000 -0.08	28.66	28.32	28.58	174,839
13 Dec 24	28.44000 -0.06	28.56	28.34	28.50	167,886
12 Dec 24	28.50000 -0.20	28.76	28.44	28.76	177,762
11 Dec 24	28.70000 -0.02	28.82	28.66	28.78	138,164
10 Dec 24	28.72000 -0.04	28.82	28.62	28.74	146,275
09 Dec 24	28.76000 -0.94	29.36	28.60	29.20	548,490
06 Dec 24	29.70000 +0.16	30.08	29.66	29.98	356,717
05 Dec 24	29.54000 +0.10	29.60	29.30	29.44	186,697
04 Dec 24	29.44000 +0.14	29.56	29.22	29.32	207,821
03 Dec 24	29.30000 +0.12	29.34	29.08	29.16	182,897
02 Dec 24	29.18000 -0.08	29.34	29.12	29.26	128,817
29 Nov 24	29.26000 +0.00	29.32	29.08	29.26	135,113
28 Nov 24	29.26000 +0.22	29.32	29.08	29.14	122,733
27 Nov 24	29.04000 -0.06	29.18	28.88	29.12	217,284
26 Nov 24	29.10000 -0.16	29.46	29.04	29.12	188,218
25 Nov 24	29.26000 +0.54	29.40	28.66	28.84	478,326
22 Nov 24	28.72000 +0.18	28.86	28.58	28.58	178,161
21 Nov 24	28.54000 -0.04	28.76	28.44	28.64	124,438
20 Nov 24	28.58000 -0.06	28.86	28.52	28.72	110,148
19 Nov 24	28.64000 +0.06	28.68	28.38	28.48	157,025
18 Nov 24	28.58000 +0.26	28.58	28.28	28.38	183,487
15 Nov 24	28.32000 +0.00	28.34	28.14	28.26	210,247
14 Nov 24	28.32000 +0.24	28.42	27.82	28.34	340,162
13 Nov 24	28.08000 -0.20	28.70	28.00	28.48	404,149
12 Nov 24	28.28000 -0.68	29.06	28.28	29.00	268,042
11 Nov 24	28.96000 +0.10	29.18	28.64	29.00	333,674
08 Nov 24	28.86000 +1.54	29.10	27.96	28.00	1,232,484
07 Nov 24	27.32000 -0.12	27.58	27.16	27.18	240,946
06 Nov 24	27.44000 +0.12	27.56	27.30	27.40	219,017
05 Nov 24	27.32000 +0.12	27.46	27.12	27.26	184,193
04 Nov 24	27.20000 -0.20	27.40	27.20	27.34	232,002
01 Nov 24	27.40000 +0.10	27.44	27.28	27.34	196,351
31 Oct 24	27.30000 -0.28	27.48	27.06	27.44	312,754
30 Oct 24	27.58000 -0.20	27.78	27.40	27.76	206,412
29 Oct 24	27.78000 -0.22	28.04	27.72	28.00	208,998
28 Oct 24	28.00000 +0.14	28.12	27.86	27.98	138,348
25 Oct 24	27.86000 +0.10	27.94	27.72	27.84	129,680
24 Oct 24	27.76000 +0.02	28.02	27.74	27.74	137,009
23 Oct 24	27.74000 +0.02	27.86	27.64	27.66	96,172
22 Oct 24	27.72000 -0.36	27.92	27.52	27.92	177,849
21 Oct 24	28.08000 +0.06	28.14	27.92	28.04	213,909
18 Oct 24	28.02000 -0.14	28.12	27.72	28.12	269,575
17 Oct 24	28.16000 -0.06	28.38	28.14	28.24	174,414
16 Oct 24	28.22000 +0.38	28.22	27.80	27.80	337,207
15 Oct 24	27.84000 +0.22	27.90	27.60	27.80	244,137
14 Oct 24	27.62000 +0.48	27.64	27.12	27.12	256,637
11 Oct 24	27.14000 +0.26	27.16	26.80	26.94	155,627
10 Oct 24	26.88000 +0.04	27.06	26.82	26.82	127,573
09 Oct 24	26.84000 +0.08	26.88	26.70	26.86	122,274
08 Oct 24	26.76000 +0.12	26.84	26.58	26.62	168,281
07 Oct 24	26.64000 +0.08	26.76	26.50	26.52	128,207
04 Oct 24	26.56000 +0.30	26.56	26.26	26.26	165,373
03 Oct 24	26.26000 +0.02	26.40	26.08	26.26	171,334
02 Oct 24	26.24000 -0.54	26.74	26.22	26.74	237,797
01 Oct 24	26.78000 +0.06	26.86	26.64	26.80	149,850
30 Sep 24	26.72000 -0.46	27.22	26.66	27.18	256,899
27 Sep 24	27.18000 +0.16	27.26	26.94	26.94	228,811
26 Sep 24	27.02000 -0.12	27.28	26.98	27.20	237,707
25 Sep 24	27.14000 +0.12	27.14	26.94	27.00	225,248
24 Sep 24	27.02000 +0.22	27.04	26.72	26.80	190,684
23 Sep 24	26.80000 +0.12	26.82	26.62	26.72	171,645
20 Sep 24	26.68000 -0.08	26.78	26.56	26.78	693,900
19 Sep 24	26.76000 -0.04	26.88	26.60	26.84	210,937
18 Sep 24	26.80000 -0.16	27.08	26.80	26.96	160,469
17 Sep 24	26.96000 +0.20	26.96	26.68	26.86	321,282
16 Sep 24	26.76000 +0.24	26.82	26.32	26.48	196,628
13 Sep 24	26.52000 +0.16	26.64	26.26	26.30	133,530
12 Sep 24	26.36000 +0.12	26.40	26.16	26.34	171,585
11 Sep 24	26.24000 -0.26	26.54	26.24	26.54	158,039
10 Sep 24	26.50000 -0.32	26.82	26.34	26.82	207,058
09 Sep 24	26.82000 +0.04	26.88	26.62	26.80	168,876
06 Sep 24	26.78000 -0.08	26.88	26.64	26.86	176,114
05 Sep 24	26.86000 +0.02	27.08	26.78	26.78	310,297
04 Sep 24	26.84000 +0.10	26.84	26.56	26.58	226,892
03 Sep 24	26.74000 +0.06	26.74	26.52	26.70	220,456
02 Sep 24	26.68000 +0.32	26.70	26.32	26.40	182,408
30 Aug 24	26.36000 +0.20	26.42	26.10	26.10	377,901
29 Aug 24	26.16000 -0.02	26.32	26.14	26.18	185,363
28 Aug 24	26.18000 +0.24	26.18	25.88	25.94	198,479
27 Aug 24	25.94000 +0.38	25.94	25.58	25.64	174,071
26 Aug 24	25.56000 +0.00	25.72	25.44	25.60	166,534
23 Aug 24	25.56000 +0.28	25.66	25.28	25.38	115,401
22 Aug 24	25.28000 -0.14	25.48	25.28	25.38	179,625
21 Aug 24	25.42000 -0.02	25.56	25.34	25.36	157,033
20 Aug 24	25.44000 -0.36	25.80	25.44	25.78	142,864
19 Aug 24	25.80000 +0.12	25.86	25.64	25.70	146,839
16 Aug 24	25.68000 +0.16	25.68	25.52	25.58	132,034
15 Aug 24	25.52000 +0.02	25.70	25.40	25.50	145,688
14 Aug 24	25.50000 +0.32	25.50	25.14	25.18	170,255
13 Aug 24	25.18000 +0.16	25.36	25.06	25.08	226,456
12 Aug 24	25.02000 +0.36	25.16	24.86	25.04	238,680
09 Aug 24	24.66000 -0.08	25.08	24.66	24.74	192,547
08 Aug 24	24.74000 +0.18	24.86	24.16	24.86	443,640
07 Aug 24	24.56000 +0.28	24.82	24.32	24.40	277,894
06 Aug 24	24.28000 -0.04	24.60	24.06	24.42	326,283
05 Aug 24	24.32000 -1.14	24.90	24.26	24.70	585,699
02 Aug 24	25.46000 +0.04	25.48	25.10	25.26	245,586
01 Aug 24	25.42000 -0.16	25.64	25.30	25.50	197,075
31 Jul 24	25.58000 -0.32	26.00	25.58	25.90	340,479
30 Jul 24	25.90000 +0.10	26.04	25.80	25.86	208,927
29 Jul 24	25.80000 -0.12	26.14	25.74	25.92	239,080
26 Jul 24	25.92000 +0.22	25.92	25.54	25.68	257,541
25 Jul 24	25.70000 +0.38	25.84	25.08	25.24	240,213
24 Jul 24	25.32000 -0.08	25.50	25.18	25.38	172,061
23 Jul 24	25.40000 -0.24	25.66	25.28	25.66	201,163
22 Jul 24	25.64000 -0.28	25.84	25.56	25.70	224,695
19 Jul 24	25.92000 +0.10	25.98	25.60	25.82	190,289
18 Jul 24	25.82000 +0.38	25.96	25.50	25.50	262,929
17 Jul 24	25.44000 +0.22	25.50	25.00	25.12	226,039
16 Jul 24	25.22000 +0.00	25.34	24.90	25.12	322,795
15 Jul 24	25.22000 -0.02	25.36	25.06	25.28	119,852
12 Jul 24	25.24000 -0.10	25.48	25.18	25.40	136,762
11 Jul 24	25.34000 -0.10	25.54	25.22	25.54	120,218
10 Jul 24	25.44000 +0.40	25.46	24.98	24.98	209,167
09 Jul 24	25.04000 -0.14	25.18	24.88	25.18	164,076
08 Jul 24	25.18000 -0.02	25.48	25.18	25.24	303,535
05 Jul 24	25.20000 -0.24	25.54	25.12	25.50	163,895
04 Jul 24	25.44000 +0.18	25.48	25.24	25.24	165,424
03 Jul 24	25.26000 +0.24	25.30	25.00	25.06	275,929
02 Jul 24	25.02000 -0.12	25.12	24.84	25.12	308,031
01 Jul 24	25.14000 +0.34	25.34	24.94	24.98	219,651
28 Jun 24	24.80000 +0.00	24.88	24.70	24.80	143,984
27 Jun 24	24.80000 -0.18	25.04	24.80	24.98	184,481
26 Jun 24	24.98000 -0.34	25.40	24.90	25.36	218,658
25 Jun 24	25.32000 -0.02	25.40	25.20	25.24	183,387
24 Jun 24	25.34000 +0.34	25.46	24.96	25.16	255,242
21 Jun 24	25.00000 -0.32	25.38	24.92	25.32	972,094
20 Jun 24	25.32000 +0.08	25.48	25.20	25.28	150,974
19 Jun 24	25.24000 +0.10	25.34	25.16	25.18	317,732
18 Jun 24	25.14000 +0.26	25.18	24.88	25.02	295,270
17 Jun 24	24.88000 +0.04	25.20	24.80	25.00	170,629
14 Jun 24	24.84000 -0.40	25.28	24.74	25.28	433,798
13 Jun 24	25.24000 -0.28	25.54	25.22	25.48	215,462
12 Jun 24	25.52000 +0.12	25.72	25.28	25.40	240,535
11 Jun 24	25.40000 -0.08	25.50	25.16	25.46	292,908
10 Jun 24	25.48000 +0.06	25.58	25.30	25.32	289,489
07 Jun 24	25.42000 -0.20	25.66	25.18	25.66	399,153
06 Jun 24	25.62000 +0.06	25.66	25.40	25.50	250,133
05 Jun 24	25.56000 +0.18	25.66	25.40	25.40	423,688
04 Jun 24	25.38000 +0.88	25.38	24.78	24.86	818,011
03 Jun 24	24.50000 +0.52	24.52	24.00	24.00	276,646
31 May 24	23.98000 +0.28	24.02	23.68	23.74	558,776
30 May 24	23.70000 +0.30	23.70	23.32	23.34	206,839
29 May 24	23.40000 +0.22	23.54	23.02	23.02	436,898
28 May 24	23.18000 +0.08	23.24	23.04	23.16	293,324
27 May 24	23.10000 -0.08	23.22	23.08	23.16	162,210
24 May 24	23.18000 -0.06	23.28	23.06	23.12	211,830
23 May 24	23.24000 -0.12	23.36	23.16	23.30	276,751
22 May 24	23.36000 -0.10	23.48	23.30	23.44	342,531
21 May 24	23.46000 -0.30	23.72	23.18	23.70	647,089
20 May 24	23.76000 -0.12	23.88	23.70	23.82	463,544
17 May 24	23.88000 +0.86	23.88	22.98	23.00	648,354
16 May 24	23.02000 -0.90	23.88	22.78	23.88	813,207
15 May 24	23.92000 -0.08	24.00	23.74	24.00	442,055
14 May 24	24.00000 +0.02	24.22	23.96	24.10	394,026
13 May 24	23.98000 +0.20	24.06	23.74	23.90	308,708
10 May 24	23.78000 +0.04	24.02	23.68	23.94	383,597
09 May 24	23.74000 -1.60	23.88	23.48	23.74	551,782
08 May 24	25.34000 -0.26	25.72	25.20	25.72	493,551
07 May 24	25.60000 -0.14	25.76	25.44	25.70	668,800
06 May 24	25.74000 +0.58	26.00	25.26	25.34	413,106
03 May 24	25.16000 -0.78	25.96	25.16	25.90	753,112
02 May 24	25.94000 -0.10	26.40	25.94	26.24	441,470
30 Apr 24	26.04000 -1.02	27.06	25.96	27.00	624,068
29 Apr 24	27.06000 -0.04	27.18	26.62	27.12	443,685
26 Apr 24	27.10000 +0.32	27.12	26.82	26.86	236,735
25 Apr 24	26.78000 -0.16	27.08	26.64	27.08	334,022
24 Apr 24	26.94000 -0.36	27.42	26.92	27.38	236,803
23 Apr 24	27.30000 +0.04	27.34	27.16	27.32	189,861
22 Apr 24	27.26000 +0.36	27.34	27.00	27.10	260,054
19 Apr 24	26.90000 -0.02	27.02	26.72	26.88	265,017
18 Apr 24	26.92000 +0.44	26.96	26.54	26.56	238,181
17 Apr 24	26.48000 +0.32	26.66	26.14	26.20	239,975
16 Apr 24	26.16000 -0.34	26.54	26.14	26.36	328,725
15 Apr 24	26.50000 -0.04	26.74	26.36	26.50	222,080
12 Apr 24	26.54000 +0.10	26.82	26.50	26.54	269,620
11 Apr 24	26.44000 +0.06	26.56	26.24	26.50	268,610
10 Apr 24	26.38000 +0.30	26.50	26.18	26.18	205,146
09 Apr 24	26.08000 -0.22	26.28	26.04	26.28	194,564
08 Apr 24	26.30000 +0.04	26.40	26.18	26.32	198,757
05 Apr 24	26.26000 -0.48	26.60	26.20	26.58	219,795
04 Apr 24	26.74000 +0.18	26.74	26.52	26.52	273,568
03 Apr 24	26.56000 +0.54	26.56	25.98	26.02	330,329
02 Apr 24	26.02000 -0.06	26.38	25.96	26.36	350,116
28 Mar 24	26.08000 +0.08	26.18	26.00	26.02	338,119
27 Mar 24	26.00000 +0.50	26.06	25.50	25.50	442,147
26 Mar 24	25.50000 +0.08	25.58	25.34	25.46	265,570
25 Mar 24	25.42000 +0.30	25.46	25.04	25.08	264,344
22 Mar 24	25.12000 -0.02	25.28	25.08	25.20	254,204
21 Mar 24	25.14000 -0.36	25.58	25.14	25.58	281,152
20 Mar 24	25.50000 +0.32	25.50	25.16	25.20	210,637
19 Mar 24	25.18000 +0.10	25.28	25.04	25.10	314,845
18 Mar 24	25.08000 -0.12	25.32	25.04	25.30	265,575
15 Mar 24	25.20000 +0.24	25.54	25.00	25.00	1,509,913
14 Mar 24	24.96000 -0.24	25.36	24.94	25.30	269,442
13 Mar 24	25.20000 -0.32	25.74	25.16	25.60	392,518
12 Mar 24	25.52000 -0.10	25.78	25.48	25.70	329,011
11 Mar 24	25.62000 -0.48	26.18	25.54	26.06	256,095
08 Mar 24	26.10000 +0.10	26.18	25.96	26.08	215,717
07 Mar 24	26.00000 -0.02	26.34	25.88	25.98	336,883
06 Mar 24	26.02000 +0.04	26.18	25.94	26.04	305,013
05 Mar 24	25.98000 +0.10	26.00	25.64	25.86	227,832
04 Mar 24	25.88000 +0.44	25.90	25.38	25.44	308,897
01 Mar 24	25.44000 +0.50	25.54	25.02	25.02	362,712
29 Feb 24	24.94000 +0.58	25.00	24.16	24.26	761,441
28 Feb 24	24.36000 +0.00	24.50	24.12	24.38	341,595
27 Feb 24	24.36000 +0.32	24.38	23.94	24.04	307,237
26 Feb 24	24.04000 -0.28	24.32	24.04	24.32	252,977
23 Feb 24	24.32000 +0.18	24.32	23.96	24.10	259,187
22 Feb 24	24.14000 +0.06	24.32	24.04	24.16	238,632
21 Feb 24	24.08000 -0.12	24.22	24.00	24.12	207,974
20 Feb 24	24.20000 +0.10	24.28	23.94	24.08	148,461
19 Feb 24	24.10000 +0.06	24.26	24.02	24.06	219,286
16 Feb 24	24.04000 -0.02	24.32	23.98	24.10	317,876
15 Feb 24	24.06000 +0.18	24.14	23.84	23.90	211,060
14 Feb 24	23.88000 +0.18	24.08	23.68	23.70	243,188
13 Feb 24	23.70000 -0.14	24.02	23.58	23.92	412,814
12 Feb 24	23.84000 +0.50	23.84	23.42	23.42	325,719
09 Feb 24	23.34000 -0.40	23.80	23.24	23.60	404,588
08 Feb 24	23.74000 -0.26	24.06	23.72	24.00	469,113
07 Feb 24	24.00000 -0.24	24.40	24.00	24.18	313,775
06 Feb 24	24.24000 -0.48	24.70	24.06	24.70	429,107
05 Feb 24	24.72000 -0.24	25.08	24.72	24.90	219,449
02 Feb 24	24.96000 -0.28	25.32	24.94	25.32	221,191
01 Feb 24	25.24000 -0.38	25.80	25.24	25.58	326,866
31 Jan 24	25.62000 -0.26	25.88	25.44	25.88	307,115
30 Jan 24	25.88000 -0.10	26.14	25.80	25.92	171,220
29 Jan 24	25.98000 -0.38	26.30	25.82	26.30	223,950
26 Jan 24	26.36000 +0.08	26.38	26.08	26.26	206,709
25 Jan 24	26.28000 -0.02	26.32	26.06	26.28	146,209
24 Jan 24	26.30000 -0.02	26.44	26.18	26.32	187,338
23 Jan 24	26.32000 -0.10	26.52	26.18	26.46	205,918
22 Jan 24	26.42000 +0.30	26.44	26.18	26.24	228,773
19 Jan 24	26.12000 +0.18	26.28	25.96	26.00	325,298
18 Jan 24	25.94000 +0.20	25.98	25.60	25.78	289,670
17 Jan 24	25.74000 -0.14	25.76	25.54	25.76	195,803
16 Jan 24	25.88000 -0.02	25.94	25.72	25.90	162,898
15 Jan 24	25.90000 +0.04	25.96	25.78	25.96	139,630
12 Jan 24	25.86000 +0.18	25.94	25.64	25.66	218,523
11 Jan 24	25.68000 -0.18	26.00	25.62	25.92	259,161
10 Jan 24	25.86000 +0.00	25.94	25.78	25.90	233,553
09 Jan 24	25.86000 +0.30	25.86	25.54	25.66	225,609
08 Jan 24	25.56000 +0.24	25.60	25.10	25.36	268,710
05 Jan 24	25.32000 -0.44	25.80	25.22	25.80	417,628
04 Jan 24	25.76000 +0.04	25.84	25.58	25.74	268,738
03 Jan 24	25.72000 -0.04	25.96	25.64	25.78	230,616
02 Jan 24	25.76000 +0.42	25.76	25.40	25.40	487,438
29 Dec 23	25.34000 +0.00	25.40	25.24	25.34	104,346
28 Dec 23	25.34000 -0.02	25.44	25.26	25.32	129,430
27 Dec 23	25.36000 +0.02	25.36	25.22	25.36	179,761
22 Dec 23	25.34000 +0.04	25.38	25.20	25.28	213,037
21 Dec 23	25.30000 +0.14	25.32	25.04	25.14	232,229
20 Dec 23	25.16000 +0.46	25.16	24.70	24.76	426,718
19 Dec 23	24.70000 -0.36	25.08	24.62	25.02	379,574
18 Dec 23	25.06000 -0.22	25.32	24.98	25.20	245,276
15 Dec 23	25.28000 -0.12	25.58	25.22	25.50	722,985
14 Dec 23	25.40000 +0.00	25.76	25.24	25.54	579,934
13 Dec 23	25.40000 -0.04	25.46	25.30	25.46	313,253
12 Dec 23	25.44000 -0.04	25.56	25.24	25.52	282,159
11 Dec 23	25.48000 -0.22	25.70	25.40	25.70	211,614
08 Dec 23	25.70000 -0.02	25.80	25.60	25.66	175,779
07 Dec 23	25.72000 +0.14	25.74	25.52	25.52	255,620
06 Dec 23	25.58000 -0.28	25.92	25.48	25.86	310,593
05 Dec 23	25.86000 +0.30	25.96	25.54	25.60	279,218
04 Dec 23	25.56000 -0.64	26.04	25.48	25.80	486,560
01 Dec 23	26.20000 +0.44	26.20	25.90	25.92	368,454
30 Nov 23	25.76000 -0.02	25.90	25.72	25.86	490,840
29 Nov 23	25.78000 +0.20	25.86	25.58	25.58	345,714
28 Nov 23	25.58000 +0.24	25.68	25.38	25.58	380,723
27 Nov 23	25.34000 +0.00	25.46	25.22	25.32	167,586
24 Nov 23	25.34000 +0.14	25.36	25.18	25.20	135,191
23 Nov 23	25.20000 +0.04	25.26	25.04	25.22	184,802
22 Nov 23	25.16000 +0.00	25.48	25.08	25.16	231,573
21 Nov 23	25.16000 +0.08	25.24	25.04	25.06	148,407
20 Nov 23	25.08000 -0.06	25.24	25.00	25.14	194,209
17 Nov 23	25.14000 +0.12	25.22	25.04	25.12	189,413
16 Nov 23	25.02000 -0.26	25.44	24.96	25.32	310,513
15 Nov 23	25.28000 -0.22	25.58	25.14	25.50	307,671
14 Nov 23	25.50000 +0.08	25.58	25.28	25.48	249,772
13 Nov 23	25.42000 +0.36	25.42	25.06	25.18	260,989
10 Nov 23	25.06000 +0.00	25.30	24.92	25.06	439,514
09 Nov 23	25.06000 +0.12	25.10	24.24	24.72	384,019
08 Nov 23	24.94000 +0.32	24.96	24.52	24.52	231,250
07 Nov 23	24.62000 +0.14	24.74	24.34	24.36	373,853
06 Nov 23	24.48000 -0.04	24.64	24.40	24.60	220,189
03 Nov 23	24.52000 +0.08	24.64	24.40	24.56	204,347
02 Nov 23	24.44000 +0.24	24.56	24.28	24.28	323,322
01 Nov 23	24.20000 +0.26	24.22	23.88	24.00	193,634
31 Oct 23	23.94000 +0.16	24.00	23.66	23.80	318,110
30 Oct 23	23.78000 +0.28	23.94	23.62	23.62	171,390
27 Oct 23	23.50000 +0.18	23.72	23.36	23.36	267,639
26 Oct 23	23.32000 -0.12	23.50	23.28	23.30	265,563
25 Oct 23	23.44000 -0.04	23.52	23.26	23.36	247,585
24 Oct 23	23.48000 +0.04	23.56	23.30	23.50	202,910
23 Oct 23	23.44000 +0.14	23.52	23.08	23.38	284,694
20 Oct 23	23.30000 -0.32	23.56	23.04	23.48	236,452
19 Oct 23	23.62000 -0.30	24.06	23.48	23.86	309,067
18 Oct 23	23.92000 +1.10	24.02	22.88	22.88	604,550
17 Oct 23	22.82000 +0.04	23.00	22.82	22.90	107,569
16 Oct 23	22.78000 +0.00	22.88	22.60	22.84	180,134
13 Oct 23	22.78000 -0.16	23.00	22.74	22.96	171,605
12 Oct 23	22.94000 -0.18	23.20	22.90	23.18	192,754
11 Oct 23	23.12000 +0.10	23.28	22.98	22.98	285,057
10 Oct 23	23.02000 +0.40	23.10	22.78	22.78	242,792
09 Oct 23	22.62000 +0.10	22.72	22.44	22.46	187,373
06 Oct 23	22.52000 +0.12	22.62	22.32	22.46	205,788
05 Oct 23	22.40000 +0.30	22.48	22.02	22.16	144,281
04 Oct 23	22.10000 +0.00	22.32	21.88	21.90	167,561
03 Oct 23	22.10000 -0.28	22.36	22.06	22.26	206,911
02 Oct 23	22.38000 +0.20	22.56	22.24	22.28	467,705
29 Sep 23	22.18000 +0.20	22.28	22.02	22.06	230,739
28 Sep 23	21.98000 +0.34	22.06	21.58	21.70	243,038
27 Sep 23	21.64000 -0.14	21.76	21.52	21.76	207,765
26 Sep 23	21.78000 -0.02	21.90	21.64	21.82	205,931
25 Sep 23	21.80000 -0.62	22.44	21.80	22.42	355,437
22 Sep 23	22.42000 -0.24	22.62	22.42	22.52	159,883
21 Sep 23	22.66000 -0.12	22.72	22.50	22.66	182,784
20 Sep 23	22.78000 +0.36	22.86	22.42	22.46	157,149
19 Sep 23	22.42000 -0.02	22.56	22.30	22.42	105,818
18 Sep 23	22.44000 -0.20	22.62	22.40	22.58	120,805
15 Sep 23	22.64000 +0.08	22.88	22.46	22.64	435,015
14 Sep 23	22.56000 +0.20	22.56	22.22	22.34	232,539
13 Sep 23	22.36000 +0.02	22.42	21.96	22.36	285,597
12 Sep 23	22.34000 +0.14	22.38	22.10	22.10	154,527
11 Sep 23	22.20000 +0.18	22.28	22.08	22.12	216,451
08 Sep 23	22.02000 -0.08	22.20	21.90	22.10	157,356
07 Sep 23	22.10000 -0.16	22.20	22.02	22.18	182,530
06 Sep 23	22.26000 +0.00	22.46	22.18	22.30	206,391
05 Sep 23	22.26000 +0.32	22.30	21.80	21.86	212,227
04 Sep 23	21.94000 -0.22	22.24	21.94	22.24	143,868
01 Sep 23	22.16000 +0.06	22.36	22.10	22.16	139,881
31 Aug 23	22.10000 -0.08	22.32	22.06	22.20	230,557
30 Aug 23	22.18000 +0.42	22.40	21.82	21.82	265,181
29 Aug 23	21.76000 +0.14	21.80	21.64	21.66	126,742
28 Aug 23	21.62000 +0.24	21.62	21.46	21.46	147,292
25 Aug 23	21.38000 -0.08	21.58	21.36	21.38	96,471
24 Aug 23	21.46000 -0.12	21.74	21.42	21.68	120,535
23 Aug 23	21.58000 +0.20	21.64	21.44	21.44	85,087
22 Aug 23	21.38000 +0.10	21.54	21.30	21.34	139,985
21 Aug 23	21.28000 -0.12	21.56	21.28	21.38	222,061
18 Aug 23	21.40000 +0.08	21.42	21.28	21.32	177,587
17 Aug 23	21.32000 -0.06	21.42	21.26	21.30	112,470
16 Aug 23	21.38000 -0.14	21.50	21.34	21.50	126,350
15 Aug 23	21.52000 -0.24	21.80	21.48	21.80	136,669
14 Aug 23	21.76000 +0.06	21.84	21.66	21.72	155,238
11 Aug 23	21.70000 -0.06	21.86	21.68	21.72	121,755
10 Aug 23	21.76000 +0.18	21.80	21.58	21.66	199,205
09 Aug 23	21.58000 +0.14	21.64	21.38	21.54	204,901
08 Aug 23	21.44000 -0.10	21.60	21.38	21.52	186,571
07 Aug 23	21.54000 +0.32	21.62	21.28	21.40	358,570
04 Aug 23	21.22000 -0.36	22.00	20.88	22.00	635,652
03 Aug 23	21.58000 -0.20	21.82	21.40	21.80	408,779
02 Aug 23	21.78000 -0.64	22.26	21.78	22.26	546,915
01 Aug 23	22.42000 -0.10	22.56	22.36	22.50	227,664
31 Jul 23	22.52000 -0.24	22.78	22.50	22.78	270,112
28 Jul 23	22.76000 +0.12	22.82	22.54	22.60	234,757
27 Jul 23	22.64000 -0.08	22.84	22.54	22.62	337,484
26 Jul 23	22.72000 -0.02	22.92	22.66	22.80	288,553
25 Jul 23	22.74000 -0.08	22.94	22.72	22.84	184,346
24 Jul 23	22.82000 +0.10	22.96	22.70	22.70	190,728
21 Jul 23	22.72000 +0.02	22.94	22.68	22.74	254,608
20 Jul 23	22.70000 +0.18	22.74	22.46	22.52	205,848
19 Jul 23	22.52000 -0.08	22.68	22.40	22.62	302,082
18 Jul 23	22.60000 -0.32	22.96	22.40	22.92	233,572
17 Jul 23	22.92000 -0.02	23.10	22.90	22.94	190,521
14 Jul 23	22.94000 +0.00	23.10	22.88	22.92	178,356
13 Jul 23	22.94000 -0.08	23.10	22.92	22.98	238,473
12 Jul 23	23.02000 +0.28	23.02	22.84	22.90	278,285
11 Jul 23	22.74000 +0.04	22.82	22.54	22.80	189,348
10 Jul 23	22.70000 +0.10	22.78	22.46	22.60	203,978
07 Jul 23	22.60000 -0.28	22.90	22.56	22.90	267,238
06 Jul 23	22.88000 -0.18	23.20	22.80	23.20	239,679
05 Jul 23	23.06000 -0.14	23.22	23.02	23.14	181,822
04 Jul 23	23.20000 -0.06	23.38	23.16	23.24	369,068
03 Jul 23	23.26000 +0.28	23.38	23.02	23.02	321,194
30 Jun 23	22.98000 +0.04	23.10	22.74	22.74	270,087
29 Jun 23	22.94000 -0.06	23.00	22.74	23.00	125,669
28 Jun 23	23.00000 +0.14	23.06	22.92	22.98	228,178
27 Jun 23	22.86000 +0.18	22.90	22.60	22.76	170,372
26 Jun 23	22.68000 -0.08	22.82	22.64	22.76	170,333
23 Jun 23	22.76000 +0.16	22.84	22.46	22.60	242,847
22 Jun 23	22.60000 -0.38	23.12	22.58	23.12	236,149
21 Jun 23	22.98000 +0.04	23.02	22.86	22.94	207,240
20 Jun 23	22.94000 -0.06	23.08	22.92	22.96	227,921
19 Jun 23	23.00000 -0.24	23.32	22.92	23.20	312,797
16 Jun 23	23.24000 +0.26	23.36	22.86	23.02	1,737,369
15 Jun 23	22.98000 +0.04	23.02	22.84	22.92	356,545
14 Jun 23	22.94000 +0.16	23.06	22.62	22.72	464,446
13 Jun 23	22.78000 +0.00	22.84	22.66	22.80	233,166
12 Jun 23	22.78000 -0.22	23.10	22.70	23.10	332,921
09 Jun 23	23.00000 +0.12	23.06	22.88	22.92	208,220
08 Jun 23	22.88000 -0.06	23.02	22.80	22.96	286,639
07 Jun 23	22.94000 +0.02	23.16	22.72	22.86	338,164
06 Jun 23	22.92000 -0.10	23.04	22.72	23.00	177,929
05 Jun 23	23.02000 +0.08	23.22	22.96	23.08	251,581
02 Jun 23	22.94000 -0.22	23.32	22.74	23.24	359,488
01 Jun 23	23.16000 +0.22	23.18	22.88	23.04	279,538
31 May 23	22.94000 -0.32	23.28	22.86	23.18	557,404
30 May 23	23.26000 -0.12	23.56	23.24	23.42	220,492
29 May 23	23.38000 -0.02	23.56	23.30	23.48	104,577
26 May 23	23.40000 -0.16	23.56	23.10	23.56	405,835
25 May 23	23.56000 -0.36	23.96	23.44	23.90	327,061
24 May 23	23.92000 -0.24	24.16	23.86	24.08	227,515
23 May 23	24.16000 +0.02	24.24	24.06	24.10	237,810
22 May 23	24.14000 -0.12	24.28	24.06	24.24	258,297
19 May 23	24.26000 +0.20	24.30	23.84	24.24	568,286
18 May 23	24.06000 -1.08	24.28	23.88	23.96	600,234
17 May 23	25.14000 -1.02	26.14	24.98	26.14	1,164,341
16 May 23	26.16000 -0.24	26.40	26.16	26.40	514,560
15 May 23	26.40000 +0.06	26.46	26.28	26.40	501,329
12 May 23	26.34000 -0.08	26.46	26.08	26.46	522,835
11 May 23	26.42000 +0.08	26.42	25.96	26.30	449,506
10 May 23	26.34000 +0.02	26.38	26.14	26.30	404,492
09 May 23	26.32000 +0.06	26.36	26.16	26.36	308,214
08 May 23	26.26000 +0.04	26.34	26.16	26.28	339,777
05 May 23	26.22000 +0.26	26.26	25.68	26.10	459,636
04 May 23	25.96000 +0.32	26.28	25.44	25.72	728,773
03 May 23	25.64000 +0.18	25.68	25.28	25.56	385,987
02 May 23	25.46000 -0.38	25.88	25.38	25.88	320,196
28 Apr 23	25.84000 +0.06	25.92	25.64	25.84	256,641
27 Apr 23	25.78000 +0.06	25.88	25.52	25.78	192,260
26 Apr 23	25.72000 +0.24	25.74	25.38	25.48	206,489
25 Apr 23	25.48000 -0.06	25.66	25.42	25.52	246,663
24 Apr 23	25.54000 +0.02	25.68	25.42	25.48	217,996
21 Apr 23	25.52000 +0.16	25.52	25.30	25.38	247,091
20 Apr 23	25.36000 -0.12	25.48	25.26	25.44	205,562
19 Apr 23	25.48000 +0.08	25.54	25.34	25.40	250,710
18 Apr 23	25.40000 +0.16	25.64	25.30	25.36	332,818
17 Apr 23	25.24000 +0.32	25.34	24.94	24.96	363,378
14 Apr 23	24.92000 +0.12	25.04	24.62	24.80	428,206
13 Apr 23	24.80000 +0.02	24.90	24.58	24.90	213,964
12 Apr 23	24.78000 +0.04	24.90	24.68	24.72	210,170
11 Apr 23	24.74000 +0.26	24.76	24.56	24.62	266,675
06 Apr 23	24.48000 +0.26	24.58	24.26	24.28	272,906
05 Apr 23	24.22000 +0.30	24.26	23.96	23.96	198,839
04 Apr 23	23.92000 -0.12	24.18	23.90	24.04	359,713
03 Apr 23	24.04000 +0.09	24.18	23.96	24.00	375,868
31 Mar 23	23.95000 +0.22	24.05	23.73	23.73	459,927
30 Mar 23	23.73000 +0.29	23.76	23.48	23.53	268,748
29 Mar 23	23.44000 +0.42	23.46	23.00	23.10	224,353
28 Mar 23	23.02000 -0.12	23.54	22.95	23.44	317,956
27 Mar 23	23.14000 +0.09	23.36	23.08	23.26	194,652
24 Mar 23	23.05000 -0.56	23.54	22.97	23.52	314,605
23 Mar 23	23.61000 +0.06	23.69	23.42	23.56	159,577
22 Mar 23	23.55000 -0.14	23.63	23.39	23.60	260,975
21 Mar 23	23.69000 +0.25	23.76	23.48	23.59	171,808
20 Mar 23	23.44000 +0.31	23.49	22.71	23.02	306,687
17 Mar 23	23.13000 -0.39	23.66	23.10	23.58	766,060
16 Mar 23	23.52000 +0.10	23.64	23.29	23.62	481,088
15 Mar 23	23.42000 -0.31	23.87	23.30	23.69	527,400
14 Mar 23	23.73000 +0.29	23.83	23.45	23.54	255,990
13 Mar 23	23.44000 -0.33	23.72	23.17	23.72	405,776
10 Mar 23	23.77000 -0.14	23.89	23.65	23.73	239,801
09 Mar 23	23.91000 -0.07	24.08	23.79	24.05	196,231
08 Mar 23	23.98000 +0.08	24.10	23.86	23.86	215,450
07 Mar 23	23.90000 -0.20	24.14	23.87	24.02	230,754
06 Mar 23	24.10000 +0.30	24.15	23.87	23.91	313,789
03 Mar 23	23.80000 +0.21	23.86	23.59	23.64	281,575
02 Mar 23	23.59000 -0.02	23.82	23.56	23.65	193,014
01 Mar 23	23.61000 +0.01	23.92	23.56	23.72	319,830
28 Feb 23	23.60000 -0.13	23.91	23.57	23.78	461,855
27 Feb 23	23.73000 +0.09	23.78	23.43	23.54	249,722
24 Feb 23	23.64000 +0.15	23.81	23.51	23.54	516,558
23 Feb 23	23.49000 -0.03	24.10	23.48	23.74	622,275
22 Feb 23	23.52000 -0.33	23.85	23.47	23.77	488,440
21 Feb 23	23.85000 +0.28	24.00	23.63	23.68	459,422
20 Feb 23	23.57000 +0.03	23.71	23.52	23.67	291,696
17 Feb 23	23.54000 +0.10	23.64	23.20	23.34	271,170
16 Feb 23	23.44000 +0.15	23.66	23.38	23.40	341,619
15 Feb 23	23.29000 +0.08	23.42	23.20	23.38	248,578
14 Feb 23	23.21000 +0.37	23.37	22.91	22.92	317,405
13 Feb 23	22.84000 +0.15	22.98	22.74	22.75	217,985
10 Feb 23	22.69000 -0.07	22.77	22.55	22.70	232,129
09 Feb 23	22.76000 +0.04	22.93	22.67	22.82	441,131
08 Feb 23	22.72000 +0.09	22.94	22.70	22.75	230,040
07 Feb 23	22.63000 +0.21	22.81	22.45	22.55	451,373
06 Feb 23	22.42000 +0.20	22.43	22.15	22.21	258,575
03 Feb 23	22.22000 -0.17	22.45	22.21	22.40	371,397
02 Feb 23	22.39000 +0.02	22.52	22.13	22.40	351,779
01 Feb 23	22.37000 +0.07	22.48	22.20	22.35	344,381
31 Jan 23	22.30000 -0.22	22.50	22.20	22.50	405,769
30 Jan 23	22.52000 +0.01	22.56	22.36	22.47	191,195
27 Jan 23	22.51000 +0.20	22.51	22.24	22.40	208,075
26 Jan 23	22.31000 -0.02	22.49	22.26	22.45	237,065
25 Jan 23	22.33000 +0.04	22.35	21.94	22.30	236,999
24 Jan 23	22.29000 -0.06	22.42	22.20	22.38	320,605
23 Jan 23	22.35000 +0.05	22.56	22.26	22.43	214,181
20 Jan 23	22.30000 +0.30	22.31	22.01	22.09	301,506
19 Jan 23	22.00000 -0.32	22.31	21.86	22.18	327,970
18 Jan 23	22.32000 -0.65	22.97	22.24	22.94	449,857
17 Jan 23	22.97000 +0.29	23.02	22.65	22.66	307,354
16 Jan 23	22.68000 +0.15	22.82	22.58	22.62	215,005
13 Jan 23	22.53000 +0.04	22.83	22.47	22.56	317,303
12 Jan 23	22.49000 +0.69	22.61	21.88	21.89	716,217
11 Jan 23	21.80000 +0.02	21.85	21.61	21.81	619,183
10 Jan 23	21.78000 -0.09	21.94	21.64	21.80	494,695
09 Jan 23	21.87000 +0.14	21.91	21.58	21.80	438,148
06 Jan 23	21.73000 +0.14	21.83	21.59	21.68	216,711
05 Jan 23	21.59000 +0.24	21.63	21.29	21.31	322,263
04 Jan 23	21.35000 +0.66	21.35	20.72	20.75	436,695
03 Jan 23	20.69000 +0.06	20.80	20.45	20.56	473,172
02 Jan 23	20.63000 +0.21	20.78	20.42	20.42	268,120
30 Dec 22	20.42000 -0.24	20.64	20.42	20.59	91,720
29 Dec 22	20.66000 +0.16	20.68	20.38	20.45	171,015
28 Dec 22	20.50000 +0.10	20.67	20.45	20.45	186,948
27 Dec 22	20.40000 -0.01	20.58	20.38	20.44	141,042
23 Dec 22	20.41000 +0.18	20.48	20.19	20.23	132,829
22 Dec 22	20.23000 -0.27	20.58	20.17	20.54	233,765
21 Dec 22	20.50000 +0.28	20.58	20.26	20.34	203,386
20 Dec 22	20.22000 -0.17	20.42	20.08	20.24	240,691
19 Dec 22	20.39000 +0.99	20.57	19.94	19.99	500,530
16 Dec 22	19.40000 -0.46	19.88	19.36	19.77	1,129,461
15 Dec 22	19.86000 -0.04	20.12	19.77	19.80	317,596
14 Dec 22	19.90000 -0.12	19.99	19.73	19.95	552,732
13 Dec 22	20.02000 -0.14	20.35	19.90	20.17	309,519
12 Dec 22	20.16000 -0.21	20.40	20.10	20.27	177,044
09 Dec 22	20.37000 +0.07	20.43	20.12	20.34	215,481
08 Dec 22	20.30000 +0.10	20.40	20.06	20.21	260,768
07 Dec 22	20.20000 -0.77	20.97	20.20	20.90	434,502
06 Dec 22	20.97000 -0.02	21.02	20.78	20.96	301,047
05 Dec 22	20.99000 -0.12	21.17	20.93	21.11	278,391
02 Dec 22	21.11000 -0.19	21.55	21.09	21.25	298,333
01 Dec 22	21.30000 +0.08	21.48	21.13	21.41	301,986
30 Nov 22	21.22000 +0.34	21.35	20.71	20.96	788,825
29 Nov 22	20.88000 -0.59	21.50	20.86	21.50	417,274
28 Nov 22	21.47000 -0.40	21.78	21.43	21.73	286,040
25 Nov 22	21.87000 +0.14	21.92	21.67	21.81	224,937
24 Nov 22	21.73000 +0.34	21.81	21.40	21.40	178,906
23 Nov 22	21.39000 +0.12	21.43	21.18	21.27	311,702
22 Nov 22	21.27000 +0.00	21.39	21.16	21.23	143,367
21 Nov 22	21.27000 +0.13	21.33	21.08	21.08	261,810
18 Nov 22	21.14000 +0.30	21.14	20.87	20.94	287,180
17 Nov 22	20.84000 -0.07	21.05	20.49	21.00	246,671
16 Nov 22	20.91000 -0.22	21.27	20.69	21.03	350,498
15 Nov 22	21.13000 +0.12	21.26	20.95	21.01	556,468
14 Nov 22	21.01000 +0.23	21.17	20.64	20.84	423,256
11 Nov 22	20.78000 -0.15	20.98	20.58	20.92	560,905
10 Nov 22	20.93000 -0.12	21.01	20.31	20.86	647,088
09 Nov 22	21.05000 +0.36	21.15	20.70	20.82	560,223
08 Nov 22	20.69000 +0.31	20.77	20.45	20.52	437,918
07 Nov 22	20.38000 +0.10	20.38	20.06	20.14	482,932
04 Nov 22	20.28000 +0.31	20.51	19.22	20.48	837,142
03 Nov 22	19.97000 +0.03	20.06	19.74	19.80	244,395
02 Nov 22	19.94000 -0.23	20.24	19.56	20.24	407,901
01 Nov 22	20.17000 +0.26	20.25	19.95	20.03	318,354
31 Oct 22	19.91000 +0.49	19.99	19.50	19.51	371,367
28 Oct 22	19.42000 +0.21	19.51	19.07	19.10	247,077
27 Oct 22	19.21000 -0.13	19.41	19.02	19.30	325,214
26 Oct 22	19.34000 -0.06	19.45	19.25	19.39	349,364
25 Oct 22	19.40000 +0.26	19.40	19.07	19.17	274,314
24 Oct 22	19.13500 +0.22	19.29	18.88	19.03	246,544
21 Oct 22	18.91500 -0.24	19.06	18.74	18.84	306,318
20 Oct 22	19.16000 -0.18	19.42	19.10	19.25	241,431
19 Oct 22	19.34000 +0.13	19.50	19.25	19.28	208,431
18 Oct 22	19.21000 +0.02	19.53	19.17	19.31	274,162
17 Oct 22	19.18500 +0.12	19.35	19.00	19.08	234,745
14 Oct 22	19.06500 +0.13	19.37	18.96	19.25	303,316
13 Oct 22	18.94000 +0.13	19.11	18.62	18.80	292,098
12 Oct 22	18.81000 -0.29	19.12	18.81	19.12	298,560
11 Oct 22	19.10000 +0.04	19.14	18.83	19.00	258,353
10 Oct 22	19.06000 +0.08	19.36	18.84	18.85	201,784
07 Oct 22	18.98000 -0.10	19.15	18.93	19.00	269,016
06 Oct 22	19.07500 -0.27	19.43	19.06	19.43	259,529
05 Oct 22	19.35000 -0.71	19.99	19.28	19.99	265,582
04 Oct 22	20.06000 +0.23	20.30	20.02	20.17	339,702
03 Oct 22	19.83000 +0.38	19.94	19.23	19.27	335,133
30 Sep 22	19.45000 +0.29	19.65	19.27	19.31	521,232
29 Sep 22	19.16000 -0.10	19.22	18.93	19.19	371,369
28 Sep 22	19.26500 -0.22	19.40	18.76	19.25	446,348
27 Sep 22	19.48000 -0.09	19.75	19.44	19.73	393,638
26 Sep 22	19.57000 -0.46	20.01	19.52	19.88	328,625
23 Sep 22	20.03000 -0.72	20.88	19.94	20.88	375,132
22 Sep 22	20.75000 -0.45	21.18	20.72	21.01	482,610
21 Sep 22	21.20000 -0.31	21.49	21.17	21.44	347,988
20 Sep 22	21.51000 -0.19	21.84	21.51	21.77	598,631
19 Sep 22	21.70000 +0.14	21.77	21.28	21.53	349,311
16 Sep 22	21.56000 -0.44	21.87	21.56	21.80	803,481
15 Sep 22	22.00000 +0.00	22.26	21.95	22.12	262,677
14 Sep 22	22.00000 +0.01	22.12	21.75	21.80	339,415
13 Sep 22	21.99000 -0.25	22.35	21.97	22.25	275,705
12 Sep 22	22.24000 +0.28	22.33	21.95	22.02	273,513
09 Sep 22	21.96000 +0.56	22.08	21.41	21.44	264,049
08 Sep 22	21.40000 +0.01	22.10	21.28	21.80	525,689
07 Sep 22	21.39000 -0.17	21.55	21.29	21.44	223,256
06 Sep 22	21.56000 +0.08	21.67	21.45	21.50	240,430
05 Sep 22	21.48000 -0.52	21.69	21.26	21.57	255,424
02 Sep 22	22.00000 +0.67	22.05	21.54	21.59	458,467
01 Sep 22	21.33000 -0.37	21.60	21.26	21.60	290,765
31 Aug 22	21.70000 -0.37	22.18	21.70	22.17	299,153
30 Aug 22	22.07000 -0.02	22.34	22.03	22.15	270,900
29 Aug 22	22.09000 +0.17	22.09	21.63	21.89	285,108
26 Aug 22	21.92000 -0.44	22.47	21.91	22.40	174,042
25 Aug 22	22.36000 +0.08	22.49	22.30	22.42	188,907
24 Aug 22	22.28000 -0.08	22.39	22.15	22.35	194,549
23 Aug 22	22.36000 -0.12	22.54	22.25	22.30	293,875
22 Aug 22	22.48000 -0.44	22.82	22.23	22.81	365,520
19 Aug 22	22.92000 +0.06	22.92	22.57	22.66	252,858
18 Aug 22	22.86000 +0.03	22.88	22.66	22.72	182,030
17 Aug 22	22.83000 -0.28	23.26	22.74	23.24	257,526
16 Aug 22	23.11000 +0.27	23.18	22.82	22.88	245,541
15 Aug 22	22.84000 -0.23	23.34	22.61	23.23	326,314
12 Aug 22	23.07000 +0.47	23.32	22.76	23.17	588,075
11 Aug 22	22.60000 -0.27	23.02	22.48	22.85	328,378
10 Aug 22	22.87000 +0.30	23.07	22.49	22.49	381,622
09 Aug 22	22.57000 -0.18	22.82	22.56	22.68	246,216
08 Aug 22	22.75000 +0.13	22.94	22.61	22.75	288,704
05 Aug 22	22.62000 +0.26	22.62	22.26	22.34	235,153
04 Aug 22	22.36000 -0.02	22.58	22.17	22.52	367,143
03 Aug 22	22.38000 -0.26	22.80	22.38	22.66	327,539
02 Aug 22	22.64000 -0.26	22.93	22.64	22.81	241,574
01 Aug 22	22.90000 -0.09	23.21	22.88	23.00	254,877
29 Jul 22	22.99000 +0.27	23.10	22.74	22.80	278,337
28 Jul 22	22.72000 -0.15	23.05	22.62	22.97	242,954
27 Jul 22	22.87000 +0.00	22.98	22.56	22.94	219,368
26 Jul 22	22.87000 -0.17	23.12	22.77	23.03	266,170
25 Jul 22	23.04000 +0.21	23.25	22.63	22.71	245,438
22 Jul 22	22.83000 -0.34	23.18	22.67	23.18	276,058
21 Jul 22	23.17000 -0.12	23.40	22.91	23.23	318,652
20 Jul 22	23.29000 -0.05	23.82	23.21	23.45	410,636
19 Jul 22	23.34000 +0.73	23.37	22.65	22.66	401,909
18 Jul 22	22.61000 -0.14	22.88	22.56	22.75	244,643
15 Jul 22	22.75000 +0.45	22.88	22.34	22.44	268,918
14 Jul 22	22.30000 -0.75	22.98	22.23	22.89	423,162
13 Jul 22	23.05000 -0.54	23.58	22.75	23.57	439,400
12 Jul 22	23.59000 +0.20	23.61	23.19	23.36	356,457
11 Jul 22	23.39000 -0.29	23.77	23.35	23.47	248,469
08 Jul 22	23.68000 +0.42	23.74	23.00	23.17	693,195
07 Jul 22	23.26000 +0.39	23.28	22.88	23.05	364,048
06 Jul 22	22.87000 -0.53	23.60	22.82	23.34	442,932
05 Jul 22	23.40000 -0.68	24.16	23.40	24.12	503,375
04 Jul 22	24.08000 +0.23	24.20	23.97	23.98	206,042
01 Jul 22	23.85000 +0.18	23.91	23.48	23.49	438,389
30 Jun 22	23.67000 -0.27	23.81	23.50	23.66	586,163
29 Jun 22	23.94000 -0.43	24.33	23.77	24.09	369,583
28 Jun 22	24.37000 +0.43	24.51	24.06	24.07	330,841
27 Jun 22	23.94000 +0.34	24.00	23.65	23.70	600,943
24 Jun 22	23.60000 +0.05	23.69	23.28	23.50	693,471
23 Jun 22	23.55000 -0.19	24.00	23.53	23.83	449,596
22 Jun 22	23.74000 +0.09	23.81	23.16	23.44	420,423
21 Jun 22	23.65000 -0.18	23.96	23.55	23.74	344,819
20 Jun 22	23.83000 +0.53	23.85	23.20	23.53	805,299
17 Jun 22	23.30000 +0.16	23.66	22.96	23.25	1,743,187
16 Jun 22	23.14000 -0.26	23.43	23.10	23.39	398,664
15 Jun 22	23.40000 +0.10	23.73	23.28	23.33	707,414
14 Jun 22	23.30000 -0.15	23.69	23.23	23.46	482,263
13 Jun 22	23.45000 -0.22	23.60	23.27	23.45	438,541
10 Jun 22	23.67000 -0.48	24.00	23.46	24.00	531,510
09 Jun 22	24.15000 +0.05	24.23	24.00	24.00	358,619
08 Jun 22	24.10000 -0.60	24.77	24.00	24.77	558,049
07 Jun 22	24.70000 -0.33	24.93	24.63	24.71	523,570
06 Jun 22	25.03000 +0.33	25.11	24.67	24.87	344,011
03 Jun 22	24.70000 +0.09	24.81	24.63	24.71	407,267
02 Jun 22	24.61000 +0.17	24.74	24.41	24.44	318,450
01 Jun 22	24.44000 +0.14	24.52	24.31	24.39	467,232
31 May 22	24.30000 -0.23	24.48	24.16	24.46	747,750
30 May 22	24.53000 -0.34	24.91	24.25	24.80	560,250
27 May 22	24.87000 +0.04	25.06	24.70	24.85	585,788
26 May 22	24.83000 +1.10	24.90	24.35	24.35	672,207
25 May 22	23.73000 +0.22	23.79	23.46	23.59	258,772
24 May 22	23.51000 +0.25	23.61	23.05	23.05	526,184
23 May 22	23.26000 +0.36	23.28	23.04	23.10	383,548
20 May 22	22.90000 +0.05	23.09	22.73	22.80	234,778
19 May 22	22.85000 -0.30	22.98	22.55	22.98	518,542
18 May 22	23.15000 -0.10	23.47	22.98	23.26	908,213
17 May 22	23.25000 +0.31	23.31	22.71	23.12	831,969
16 May 22	22.94000 +0.64	22.97	22.30	22.30	722,297
13 May 22	22.30000 +0.36	22.99	22.29	22.64	818,967
12 May 22	21.94000 -0.36	22.27	21.80	21.80	710,163
11 May 22	22.30000 +0.29	22.44	21.91	21.91	780,912
10 May 22	22.01000 +0.40	22.34	21.69	21.74	976,573
09 May 22	21.61000 -0.16	22.18	21.58	21.60	769,145
06 May 22	21.77000 -4.59	23.78	21.14	23.66	3,041,839
05 May 22	26.36000 -0.08	26.68	26.13	26.63	732,209
04 May 22	26.44000 +0.07	26.56	26.13	26.35	580,118
03 May 22	26.37000 -0.08	26.61	26.19	26.44	496,588
02 May 22	26.45000 +0.14	26.58	25.89	26.24	929,847
29 Apr 22	26.31000 -0.48	26.86	26.31	26.81	684,455
28 Apr 22	26.79000 +0.58	26.79	26.37	26.45	640,999
27 Apr 22	26.21000 +0.34	26.21	25.59	25.84	672,756
26 Apr 22	25.87000 +0.02	26.26	25.84	26.01	821,458
25 Apr 22	25.85000 +0.41	26.00	25.03	25.21	434,858
22 Apr 22	25.44000 -0.39	25.83	25.42	25.62	386,240
21 Apr 22	25.83000 -0.21	26.23	25.75	26.01	546,888
20 Apr 22	26.04000 +0.11	26.04	25.63	25.90	511,930
19 Apr 22	25.93000 +0.17	25.99	25.51	25.70	361,279
14 Apr 22	25.76000 +0.03	25.82	25.64	25.80	433,465
13 Apr 22	25.73000 +0.63	25.83	25.41	25.49	542,228
12 Apr 22	25.10000 -0.01	25.13	24.78	25.00	321,782
11 Apr 22	25.11000 +0.15	25.27	24.89	24.96	240,266
08 Apr 22	24.96000 +0.38	25.02	24.70	24.88	409,785
07 Apr 22	24.58000 -0.22	25.12	24.54	24.80	393,364
06 Apr 22	24.80000 +0.18	24.80	24.45	24.60	430,362
05 Apr 22	24.62000 +0.18	24.67	24.30	24.50	463,601
04 Apr 22	24.44000 +0.08	24.51	24.21	24.39	412,297
01 Apr 22	24.36000 +0.06	24.48	24.13	24.35	257,880
31 Mar 22	24.30000 +0.21	24.57	24.09	24.39	367,952
30 Mar 22	24.09000 +0.15	24.09	23.82	23.82	258,351
29 Mar 22	23.94000 -0.12	24.24	23.92	24.20	369,541
28 Mar 22	24.06000 +0.29	24.69	23.88	23.88	485,565
25 Mar 22	23.77000 -0.11	23.93	23.53	23.90	519,458
24 Mar 22	23.88000 +0.05	23.97	23.72	23.97	358,866
23 Mar 22	23.83000 +0.03	24.21	23.79	23.98	529,615
22 Mar 22	23.80000 -0.29	24.19	23.78	24.16	383,052
21 Mar 22	24.09000 +0.40	24.30	23.78	23.80	670,061
18 Mar 22	23.69000 -0.51	24.09	23.58	24.03	1,950,585
17 Mar 22	24.20000 +0.09	24.52	23.75	24.52	389,634
16 Mar 22	24.11000 -0.01	24.60	24.01	24.60	647,364
15 Mar 22	24.12000 -0.13	24.32	23.79	24.00	758,019
14 Mar 22	24.25000 +1.25	24.35	23.50	23.53	1,352,556
11 Mar 22	23.00000 +0.56	23.41	22.48	22.52	839,933
10 Mar 22	22.44000 -0.19	22.86	22.28	22.67	824,412
09 Mar 22	22.63000 +1.51	22.63	21.67	21.79	925,817
08 Mar 22	21.12000 -0.40	21.96	21.12	21.28	879,879
07 Mar 22	21.52000 -0.34	21.77	20.38	21.00	1,277,165
04 Mar 22	21.86000 -1.60	23.20	21.68	23.20	1,373,180
03 Mar 22	23.46000 -0.59	24.14	23.35	24.01	1,131,183
02 Mar 22	24.05000 +0.29	24.24	23.35	23.75	1,018,032
01 Mar 22	23.76000 -0.22	24.26	23.76	24.00	993,355
28 Feb 22	23.98000 -0.66	24.32	23.76	24.02	873,459
25 Feb 22	24.64000 +1.77	24.66	23.14	23.40	1,064,422
24 Feb 22	22.87000 -1.51	23.76	22.56	23.23	965,519
23 Feb 22	24.38000 +0.21	24.57	24.23	24.31	539,978
22 Feb 22	24.17000 -0.73	24.37	23.65	23.90	990,602
21 Feb 22	24.90000 -0.68	25.73	24.84	25.73	487,684
18 Feb 22	25.58000 -0.13	26.01	25.57	25.72	552,185
17 Feb 22	25.71000 +0.25	25.93	25.54	25.60	760,440
16 Feb 22	25.46000 +0.13	25.72	25.36	25.36	513,977
15 Feb 22	25.33000 +0.46	25.35	24.90	24.90	537,219
14 Feb 22	24.87000 -0.54	25.01	24.39	24.60	752,172
11 Feb 22	25.41000 +0.21	25.45	24.85	25.00	716,785
10 Feb 22	25.20000 -0.08	25.59	25.20	25.40	555,934
09 Feb 22	25.28000 +0.49	25.40	24.70	24.85	488,528
08 Feb 22	24.79000 -0.24	25.23	24.70	25.02	673,363
07 Feb 22	25.03000 +0.22	25.07	24.64	25.00	458,068
04 Feb 22	24.81000 +0.03	25.16	24.74	24.94	766,236
03 Feb 22	24.78000 +0.34	24.78	24.33	24.40	638,335
02 Feb 22	24.44000 +0.33	24.44	24.01	24.18	557,753
01 Feb 22	24.11000 +0.02	24.19	23.86	24.18	646,320
31 Jan 22	24.09000 -0.11	24.38	23.84	24.22	814,528
28 Jan 22	24.20000 +0.00	24.24	23.91	24.16	414,496
27 Jan 22	24.20000 +0.58	24.23	23.39	23.39	693,897
26 Jan 22	23.62000 -0.04	23.91	23.57	23.81	316,124
25 Jan 22	23.66000 +0.55	23.72	23.16	23.25	562,295
24 Jan 22	23.11000 -0.32	23.66	22.97	23.33	829,719
21 Jan 22	23.43000 -0.51	23.84	23.37	23.72	608,707
20 Jan 22	23.94000 -0.10	24.13	23.77	24.05	314,327
19 Jan 22	24.04000 -0.12	24.27	24.01	24.06	437,265
18 Jan 22	24.16000 +0.10	24.34	24.03	24.14	556,772
17 Jan 22	24.06000 +0.00	24.25	24.03	24.08	371,280
14 Jan 22	24.06000 +0.46	24.13	23.44	23.60	718,718
13 Jan 22	23.60000 +0.09	23.62	23.31	23.60	626,844
12 Jan 22	23.51000 +0.09	23.65	23.44	23.60	469,561
11 Jan 22	23.42000 -0.08	23.62	23.36	23.55	391,676
10 Jan 22	23.50000 +0.05	23.64	23.34	23.56	340,860
07 Jan 22	23.45000 +0.00	23.59	23.35	23.45	250,607
06 Jan 22	23.45000 -0.07	23.60	23.35	23.39	289,420
05 Jan 22	23.52000 +0.01	23.70	23.42	23.59	417,194
04 Jan 22	23.51000 +0.09	23.56	23.40	23.50	288,425
03 Jan 22	23.42000 +0.15	23.50	23.29	23.40	225,303
30 Dec 21	23.27000 -0.07	23.38	23.17	23.37	134,001
29 Dec 21	23.34000 +0.02	23.40	23.27	23.36	148,702
28 Dec 21	23.32000 +0.22	23.42	23.08	23.14	321,540
27 Dec 21	23.10000 -0.08	23.22	23.04	23.20	233,540
23 Dec 21	23.18000 +0.20	23.18	22.97	23.04	292,737
22 Dec 21	22.98000 +0.05	23.04	22.85	22.98	237,722
21 Dec 21	22.93000 +0.18	23.06	22.87	22.98	205,927
20 Dec 21	22.75000 -0.19	22.77	22.25	22.56	398,274
17 Dec 21	22.94000 +0.09	23.24	22.81	22.84	1,566,849
16 Dec 21	22.85000 +0.01	23.09	22.67	22.88	632,194
15 Dec 21	22.84000 -0.07	22.99	22.63	22.98	529,272
14 Dec 21	22.91000 +0.39	22.95	22.44	22.56	535,007
13 Dec 21	22.52000 +0.19	22.65	22.34	22.44	382,694
10 Dec 21	22.33000 -0.05	22.50	22.07	22.50	364,079
09 Dec 21	22.38000 -0.26	22.73	22.31	22.73	311,171
08 Dec 21	22.64000 -0.13	22.88	22.59	22.74	524,446
07 Dec 21	22.77000 +0.26	22.79	22.44	22.65	442,775
06 Dec 21	22.51000 +0.37	22.52	22.18	22.34	635,642
03 Dec 21	22.14000 -0.25	22.57	22.08	22.57	428,405
02 Dec 21	22.39000 -0.27	22.67	22.16	22.60	550,657
01 Dec 21	22.66000 +0.28	22.70	22.33	22.47	569,014
30 Nov 21	22.38000 -0.25	22.60	22.24	22.42	494,232
29 Nov 21	22.63000 +0.19	22.81	22.39	22.60	502,077
26 Nov 21	22.44000 -0.90	23.00	22.39	22.80	577,982
25 Nov 21	23.34000 +0.20	23.34	23.06	23.21	246,653
24 Nov 21	23.14000 +0.01	23.25	23.00	23.15	305,015
23 Nov 21	23.13000 -0.28	23.54	23.07	23.20	470,533
22 Nov 21	23.41000 +0.58	23.41	22.94	22.96	494,365
19 Nov 21	22.83000 -0.23	23.10	22.78	23.05	413,394
18 Nov 21	23.06000 +0.02	23.27	22.96	23.02	437,710
17 Nov 21	23.04000 -0.36	23.42	22.82	23.42	435,507
16 Nov 21	23.40000 +0.03	23.64	23.39	23.40	383,242
15 Nov 21	23.37000 +0.09	23.54	23.17	23.30	367,269
12 Nov 21	23.28000 +0.10	23.39	23.14	23.28	340,466
11 Nov 21	23.18000 +0.08	23.23	23.00	23.07	449,692
10 Nov 21	23.10000 +0.61	23.10	22.42	22.55	541,948
09 Nov 21	22.49000 +0.20	22.61	22.32	22.32	374,348
08 Nov 21	22.29000 +0.14	22.47	22.09	22.15	532,440
05 Nov 21	22.15000 +0.69	22.21	21.33	21.40	1,118,984
04 Nov 21	21.46000 -1.56	23.26	21.01	23.12	2,172,613
03 Nov 21	23.02000 +0.14	23.02	22.47	22.86	668,942
02 Nov 21	22.88000 +0.22	22.92	22.63	22.67	474,639
01 Nov 21	22.66000 +0.38	22.72	22.34	22.34	454,863
29 Oct 21	22.28000 -0.16	22.49	22.24	22.35	218,664
28 Oct 21	22.44000 -0.20	22.68	22.40	22.68	418,254
27 Oct 21	22.64000 +0.12	22.73	22.45	22.48	383,990
26 Oct 21	22.52000 +0.27	22.52	22.19	22.28	269,697
25 Oct 21	22.25000 -0.15	22.45	22.21	22.40	217,169
22 Oct 21	22.40000 +0.11	22.42	22.21	22.34	193,412
21 Oct 21	22.29000 -0.15	22.50	22.26	22.36	285,906
20 Oct 21	22.44000 +0.14	22.45	22.20	22.23	226,323
19 Oct 21	22.30000 -0.07	22.37	22.16	22.37	294,276
18 Oct 21	22.37000 -0.18	22.49	22.30	22.47	276,279
15 Oct 21	22.55000 +0.08	22.58	22.34	22.48	315,668
14 Oct 21	22.47000 +0.29	22.50	22.25	22.29	313,646
13 Oct 21	22.18000 -0.34	22.53	22.08	22.46	383,123
12 Oct 21	22.52000 +0.12	22.52	22.15	22.28	243,930
11 Oct 21	22.40000 -0.02	22.42	22.28	22.35	270,973
08 Oct 21	22.42000 +0.15	22.52	22.22	22.26	327,339
07 Oct 21	22.27000 -0.22	22.60	22.23	22.60	442,064
06 Oct 21	22.49000 -0.52	22.93	22.30	22.88	589,726
05 Oct 21	23.01000 +0.19	23.01	22.71	22.82	497,529
04 Oct 21	22.82000 +0.30	22.83	22.43	22.46	667,788
01 Oct 21	22.52000 -0.11	22.57	22.37	22.44	598,175
30 Sep 21	22.63000 +0.00	22.81	22.59	22.64	689,098
29 Sep 21	22.63000 +0.22	22.64	22.40	22.45	654,948
28 Sep 21	22.41000 -0.08	22.52	22.28	22.44	459,364
27 Sep 21	22.49000 +0.37	22.52	22.16	22.37	641,435
24 Sep 21	22.12000 -0.17	22.21	21.99	22.21	337,895
23 Sep 21	22.29000 -0.01	22.40	22.14	22.30	350,106
22 Sep 21	22.30000 +0.21	22.37	22.17	22.18	490,119
21 Sep 21	22.09000 +0.36	22.19	21.70	21.77	414,837
20 Sep 21	21.73000 -0.12	21.76	21.49	21.64	624,044
17 Sep 21	21.85000 -0.04	22.23	21.85	21.91	2,011,486
16 Sep 21	21.89000 -0.01	21.98	21.82	21.94	321,585
15 Sep 21	21.90000 -0.15	22.09	21.89	22.04	448,043
14 Sep 21	22.05000 +0.06	22.19	21.97	21.97	369,907
13 Sep 21	21.99000 +0.11	22.09	21.87	21.88	320,050
10 Sep 21	21.88000 -0.11	22.04	21.83	21.99	293,321
09 Sep 21	21.99000 -0.03	22.09	21.87	21.93	369,491
08 Sep 21	22.02000 +0.08	22.05	21.72	21.86	573,660
07 Sep 21	21.94000 +0.23	21.94	21.70	21.70	595,237
06 Sep 21	21.71000 +0.33	21.77	21.30	21.35	533,960
03 Sep 21	21.38000 +0.14	21.38	21.15	21.22	495,936
02 Sep 21	21.24000 +0.21	21.46	20.96	21.02	619,905
01 Sep 21	21.03000 +0.13	21.10	20.96	20.99	426,526
31 Aug 21	20.90000 -0.15	21.16	20.90	21.09	406,192
30 Aug 21	21.05000 +0.12	21.09	20.81	20.85	243,246
27 Aug 21	20.93000 +0.18	20.94	20.64	20.68	376,463
26 Aug 21	20.75000 -0.45	21.20	20.75	21.20	418,753
25 Aug 21	21.20000 +0.00	21.28	21.17	21.24	219,818
24 Aug 21	21.20000 +0.04	21.26	21.05	21.20	398,050
23 Aug 21	21.16000 +0.15	21.17	21.04	21.09	337,795
20 Aug 21	21.01000 +0.27	21.01	20.67	20.76	398,495
19 Aug 21	20.74000 -0.08	20.79	20.58	20.73	512,019
18 Aug 21	20.82000 +0.32	20.85	20.48	20.50	442,124
17 Aug 21	20.50000 -0.12	20.67	20.41	20.59	322,045
16 Aug 21	20.62000 +0.55	20.77	20.03	20.03	815,426
13 Aug 21	20.07000 +0.03	20.24	20.00	20.03	633,570
12 Aug 21	20.04000 -0.50	21.10	19.70	20.62	1,225,702
11 Aug 21	20.54000 -0.18	20.77	20.43	20.73	477,812
10 Aug 21	20.72000 -0.02	20.77	20.58	20.72	292,276
09 Aug 21	20.74000 +0.30	20.79	20.38	20.41	509,031
06 Aug 21	20.44000 +0.03	20.47	20.32	20.40	311,880
05 Aug 21	20.41000 +0.14	20.47	20.26	20.27	323,462
04 Aug 21	20.27000 -0.07	20.45	20.25	20.35	440,667
03 Aug 21	20.34000 +0.14	20.37	20.17	20.20	344,781
02 Aug 21	20.20000 +0.00	20.27	20.06	20.25	269,974
30 Jul 21	20.20000 +0.03	20.27	20.09	20.10	431,625
29 Jul 21	20.17000 -0.02	20.29	20.10	20.21	408,850
28 Jul 21	20.19000 -0.10	20.31	20.16	20.20	298,876
27 Jul 21	20.29000 -0.08	20.44	20.18	20.32	283,646
26 Jul 21	20.37000 +0.10	20.38	20.17	20.20	294,694
23 Jul 21	20.27000 +0.36	20.35	19.90	19.90	519,740
22 Jul 21	19.90500 +0.07	20.00	19.70	19.84	421,422
21 Jul 21	19.83500 +0.19	19.93	19.58	19.69	604,940
20 Jul 21	19.64000 +0.24	19.82	19.42	19.49	464,815
19 Jul 21	19.39500 -0.46	19.84	19.29	19.82	486,359
16 Jul 21	19.85500 +0.05	20.05	19.80	19.86	679,713
15 Jul 21	19.80500 -0.03	19.90	19.76	19.86	315,648
14 Jul 21	19.84000 -0.01	19.90	19.76	19.80	397,611
13 Jul 21	19.85000 +0.11	19.86	19.68	19.78	569,359
12 Jul 21	19.73500 +0.06	19.74	19.57	19.66	491,389
09 Jul 21	19.68000 +0.24	19.69	19.43	19.50	417,074
08 Jul 21	19.44000 -0.14	19.58	19.32	19.48	489,270
07 Jul 21	19.57500 +0.08	19.59	19.42	19.48	568,984
06 Jul 21	19.50000 -0.36	19.85	19.47	19.85	431,223
05 Jul 21	19.86500 +0.07	19.92	19.67	19.76	538,946
02 Jul 21	19.79500 -0.05	19.97	19.76	19.90	457,807
01 Jul 21	19.84000 -0.08	20.06	19.78	20.01	583,887
30 Jun 21	19.92000 +0.03	20.03	19.77	19.85	606,099
29 Jun 21	19.89000 -0.06	20.08	19.87	19.92	552,219
28 Jun 21	19.94500 +0.13	20.06	19.76	19.78	663,249
25 Jun 21	19.82000 -0.03	19.88	19.75	19.87	649,137
24 Jun 21	19.85000 -0.17	20.08	19.83	20.00	1,054,793
23 Jun 21	20.02000 -0.19	20.24	20.02	20.21	508,928
22 Jun 21	20.21000 -0.16	20.44	20.10	20.40	642,290
21 Jun 21	20.37000 -1.50	20.48	20.00	20.12	1,166,472
18 Jun 21	21.87000 -0.58	22.49	21.80	22.47	1,761,418
17 Jun 21	22.45000 -0.25	22.75	22.41	22.72	890,245
16 Jun 21	22.70000 -0.06	22.90	22.68	22.78	932,944
15 Jun 21	22.76000 +0.06	22.76	22.61	22.75	915,236
14 Jun 21	22.70000 +0.06	22.75	22.63	22.70	699,737
11 Jun 21	22.64000 -0.04	22.70	22.54	22.66	552,245
10 Jun 21	22.68000 +0.21	22.68	22.52	22.52	827,511
09 Jun 21	22.47000 -0.09	22.59	22.40	22.59	674,656
08 Jun 21	22.56000 -0.14	22.78	22.48	22.71	540,887
07 Jun 21	22.70000 +0.21	22.79	22.52	22.52	892,459
04 Jun 21	22.49000 -0.01	22.63	22.40	22.56	590,289
03 Jun 21	22.50000 +0.04	22.55	22.32	22.50	756,592
02 Jun 21	22.46000 -0.07	22.59	22.41	22.58	617,691
01 Jun 21	22.53000 +0.05	22.73	22.42	22.53	672,952
31 May 21	22.48000 -0.16	22.75	22.48	22.65	396,470
28 May 21	22.64000 +0.20	22.69	22.43	22.50	695,318
27 May 21	22.44000 +0.20	22.54	22.14	22.23	951,389
26 May 21	22.24000 +0.03	22.33	22.15	22.22	705,009
25 May 21	22.21000 +0.07	22.30	22.13	22.26	618,157
21 May 21	22.14000 +0.20	22.18	21.94	22.00	611,191
20 May 21	21.94000 +0.17	21.95	21.71	21.83	551,453
19 May 21	21.77000 -0.17	21.94	21.66	21.88	485,277
18 May 21	21.94000 -0.04	22.15	21.87	22.07	677,657
17 May 21	21.98000 +0.19	22.15	21.94	21.95	762,436
14 May 21	21.79000 +0.33	21.83	21.57	21.60	662,880
13 May 21	21.46000 -0.06	21.52	21.29	21.40	736,315
12 May 21	21.52000 -0.02	21.60	21.35	21.38	702,550
11 May 21	21.54000 -0.20	21.77	21.51	21.68	673,448
10 May 21	21.74000 +0.38	21.86	21.45	21.46	924,206
07 May 21	21.36000 +0.01	21.70	21.27	21.54	825,413
06 May 21	21.35000 +0.82	21.86	20.69	20.70	2,035,057
05 May 21	20.53000 +0.28	20.56	20.30	20.42	508,618
04 May 21	20.25000 -0.05	20.54	20.23	20.25	487,941
03 May 21	20.30000 +0.05	20.35	20.19	20.31	315,044
30 Apr 21	20.25000 -0.02	20.33	20.22	20.24	324,598
29 Apr 21	20.27000 +0.03	20.37	20.19	20.27	310,826
28 Apr 21	20.24000 -0.26	20.59	20.21	20.50	584,663
27 Apr 21	20.50000 +0.11	20.52	20.23	20.36	489,899
26 Apr 21	20.39000 +0.07	20.51	20.28	20.30	469,118
23 Apr 21	20.32000 +0.06	20.34	20.16	20.17	285,788
22 Apr 21	20.26000 +0.21	20.30	20.01	20.11	429,992
21 Apr 21	20.05000 +0.12	20.10	19.94	20.02	385,678
20 Apr 21	19.93000 -0.31	20.23	19.93	20.23	654,022
19 Apr 21	20.24000 +0.12	20.29	20.13	20.20	410,499
16 Apr 21	20.12000 +0.14	20.15	19.96	20.04	568,171
15 Apr 21	19.98500 -0.10	20.24	19.99	20.14	527,687
14 Apr 21	20.09000 +0.03	20.10	19.92	20.04	564,142
13 Apr 21	20.06000 -0.12	20.20	20.03	20.16	544,239
12 Apr 21	20.18000 +0.02	20.28	20.12	20.25	421,969
09 Apr 21	20.16000 -0.20	20.47	20.12	20.43	588,297
08 Apr 21	20.36000 -0.17	20.68	20.32	20.67	669,177
07 Apr 21	20.53000 -0.02	20.76	20.49	20.61	538,948
06 Apr 21	20.55000 +0.06	20.74	20.53	20.70	615,305
01 Apr 21	20.49000 +0.08	20.50	20.31	20.49	693,849
31 Mar 21	20.41000 -0.05	20.64	20.40	20.49	723,745
30 Mar 21	20.46000 +0.24	20.47	20.27	20.27	796,789
29 Mar 21	20.22000 +0.07	20.32	20.15	20.27	560,481
26 Mar 21	20.15000 +0.14	20.20	20.03	20.07	442,200
25 Mar 21	20.01000 -0.06	20.09	19.78	20.09	502,946
24 Mar 21	20.07000 -0.02	20.12	19.85	20.00	468,834
23 Mar 21	20.09000 +0.02	20.14	19.92	20.00	383,665
22 Mar 21	20.07000 -0.04	20.10	19.86	20.03	633,033
19 Mar 21	20.11000 -0.25	20.42	20.11	20.33	806,468
18 Mar 21	20.36000 -0.06	20.58	20.33	20.40	989,499
17 Mar 21	20.42000 +0.16	20.54	20.13	20.25	702,514
16 Mar 21	20.26000 +0.03	20.40	20.09	20.40	762,171
15 Mar 21	20.23000 -0.12	20.51	20.21	20.41	665,065
12 Mar 21	20.35000 +0.43	20.57	19.96	20.00	1,500,728
11 Mar 21	19.92000 -0.05	20.05	19.73	20.01	815,261
10 Mar 21	19.97000 +0.30	20.05	19.65	19.77	929,485
09 Mar 21	19.67500 -0.06	19.92	19.58	19.78	873,158
08 Mar 21	19.73500 +0.41	19.74	19.45	19.45	1,038,237
05 Mar 21	19.33000 +0.20	19.38	19.00	19.02	837,384
04 Mar 21	19.13000 +0.13	19.13	18.82	19.00	711,851
03 Mar 21	19.00000 +0.42	19.16	18.61	18.61	1,538,888
02 Mar 21	18.58000 +0.22	18.66	18.29	18.33	831,897
01 Mar 21	18.36500 +0.82	18.53	17.71	17.93	1,331,207
26 Feb 21	17.54500 -0.48	18.23	17.52	17.93	1,358,127
25 Feb 21	18.02000 -0.70	18.72	17.75	18.61	2,528,992
24 Feb 21	18.72500 +0.15	18.82	18.60	18.66	600,260
23 Feb 21	18.57500 -0.22	18.84	18.37	18.84	778,984
22 Feb 21	18.80000 -0.08	19.03	18.69	19.03	449,521
19 Feb 21	18.87500 +0.06	19.06	18.75	18.88	529,116
18 Feb 21	18.82000 -0.17	19.10	18.77	18.95	663,968
17 Feb 21	18.98500 +0.15	18.99	18.72	18.78	732,799
16 Feb 21	18.84000 +0.12	18.93	18.66	18.74	720,663
15 Feb 21	18.72000 +0.24	18.75	18.37	18.50	841,831
12 Feb 21	18.47500 +0.05	18.48	18.35	18.41	708,724
11 Feb 21	18.42500 +0.11	18.52	18.28	18.40	580,086
10 Feb 21	18.31500 +0.01	18.51	18.24	18.44	702,579
09 Feb 21	18.30500 -0.33	18.63	18.31	18.60	649,262
08 Feb 21	18.63500 +0.36	18.72	18.46	18.65	884,994
05 Feb 21	18.27500 -0.28	18.66	18.25	18.63	823,593
04 Feb 21	18.56000 -0.01	18.70	18.44	18.64	953,864
03 Feb 21	18.57000 +1.13	18.92	18.36	18.39	2,747,682
02 Feb 21	17.44000 +0.31	17.81	17.22	17.28	1,042,453
01 Feb 21	17.13500 -0.09	17.33	17.00	17.33	479,575
29 Jan 21	17.22500 -0.13	17.39	17.11	17.39	866,115
28 Jan 21	17.35500 -0.23	17.64	17.22	17.52	1,216,963
27 Jan 21	17.58000 +0.17	17.90	17.28	17.42	887,901
26 Jan 21	17.40500 +0.00	17.59	17.38	17.48	505,071
25 Jan 21	17.40500 -0.03	17.56	17.17	17.56	760,023
22 Jan 21	17.44000 -0.03	17.57	17.31	17.52	439,290
21 Jan 21	17.47000 +0.10	17.58	17.36	17.45	530,216
20 Jan 21	17.37000 +0.08	17.44	17.28	17.38	338,228
19 Jan 21	17.29000 -0.14	17.62	17.23	17.50	505,349
18 Jan 21	17.43500 +0.01	17.51	17.29	17.50	310,504
15 Jan 21	17.42000 +0.05	17.59	17.32	17.40	507,790
14 Jan 21	17.37500 +0.05	17.41	17.23	17.33	375,271
13 Jan 21	17.32500 +0.04	17.43	17.22	17.30	396,918
12 Jan 21	17.28500 +0.03	17.40	17.20	17.40	286,325
11 Jan 21	17.25500 -0.01	17.39	17.18	17.24	376,150
08 Jan 21	17.26000 -0.25	17.55	17.21	17.55	615,304
07 Jan 21	17.51000 +0.03	17.67	17.45	17.63	433,311
06 Jan 21	17.48000 +0.16	17.61	17.29	17.44	423,886
05 Jan 21	17.31500 -0.01	17.41	17.16	17.40	507,091
04 Jan 21	17.32500 +0.13	17.52	17.24	17.35	460,028
30 Dec 20	17.19500 -0.09	17.32	17.18	17.32	149,079
29 Dec 20	17.28500 -0.16	17.58	17.25	17.55	284,730
28 Dec 20	17.44000 +0.33	17.58	17.28	17.31	366,064
23 Dec 20	17.11500 +0.11	17.23	16.99	16.99	276,649
22 Dec 20	17.00000 +0.07	17.11	16.95	17.02	480,134
21 Dec 20	16.93500 -0.61	17.33	16.91	17.27	749,580
18 Dec 20	17.54500 +0.38	17.60	17.07	17.11	1,057,146
17 Dec 20	17.17000 +0.10	17.24	17.03	17.10	706,596
16 Dec 20	17.06500 +0.26	17.19	16.91	16.91	634,082
15 Dec 20	16.81000 -0.14	17.07	16.76	16.97	391,545
14 Dec 20	16.95000 +0.08	17.08	16.56	16.94	444,087
11 Dec 20	16.87500 -0.39	17.27	16.80	17.16	760,094
10 Dec 20	17.26000 +0.18	17.32	17.04	17.10	414,590
09 Dec 20	17.08000 -0.01	17.23	17.02	17.18	418,415
08 Dec 20	17.09500 -0.07	17.16	16.93	17.15	313,917
07 Dec 20	17.16000 +0.16	17.17	16.92	17.10	386,968
04 Dec 20	17.00500 -0.03	17.15	16.90	17.03	399,819
03 Dec 20	17.03000 +0.02	17.14	16.83	17.08	457,388
02 Dec 20	17.01000 -0.18	17.19	16.91	17.19	458,388
01 Dec 20	17.19000 +0.06	17.40	17.13	17.21	392,580
30 Nov 20	17.13000 -0.24	17.42	17.13	17.42	611,221
27 Nov 20	17.37000 +0.02	17.65	17.32	17.41	445,272
26 Nov 20	17.35000 -0.05	17.52	17.30	17.50	273,184
25 Nov 20	17.40000 +0.27	17.51	17.15	17.16	622,507
24 Nov 20	17.13000 +0.10	17.15	17.00	17.10	484,757
23 Nov 20	17.02500 -0.18	17.37	17.01	17.37	576,256
20 Nov 20	17.20000 +0.15	17.40	17.11	17.40	450,965
19 Nov 20	17.05500 -0.31	17.35	17.03	17.30	485,648
18 Nov 20	17.36000 -0.01	17.70	17.30	17.35	591,219
17 Nov 20	17.37000 +0.13	17.40	17.16	17.32	505,160
16 Nov 20	17.24000 +0.15	17.54	17.19	17.23	746,245
13 Nov 20	17.09500 +0.07	17.30	16.93	16.99	480,629
12 Nov 20	17.02000 +0.25	17.30	16.60	16.63	724,859
11 Nov 20	16.77000 -0.20	17.10	16.72	17.03	599,920
10 Nov 20	16.97500 +0.60	17.08	16.26	16.30	1,014,028
09 Nov 20	16.37000 +0.35	16.67	16.00	16.41	873,681
06 Nov 20	16.02500 -0.25	16.85	16.02	16.41	688,441
05 Nov 20	16.27000 +0.26	16.41	16.10	16.27	955,007
04 Nov 20	16.01500 +0.13	16.03	15.67	15.85	387,218
03 Nov 20	15.88000 -0.19	16.17	15.70	16.14	493,200
02 Nov 20	16.07000 +0.86	16.22	15.25	15.39	697,660
30 Oct 20	15.20500 -0.30	15.44	15.12	15.36	1,530,501
29 Oct 20	15.50500 -0.25	15.85	15.23	15.80	638,376
28 Oct 20	15.75500 -0.44	16.05	15.62	16.03	768,356
27 Oct 20	16.19000 -0.17	16.64	16.16	16.64	539,382
26 Oct 20	16.36500 -0.27	16.56	16.27	16.52	451,002
23 Oct 20	16.63500 +0.15	16.70	16.43	16.43	246,647
22 Oct 20	16.49000 -0.03	16.53	16.24	16.51	327,821
21 Oct 20	16.52500 -0.26	16.89	16.51	16.81	372,918
20 Oct 20	16.78000 -0.22	17.14	16.62	17.08	359,894
19 Oct 20	17.00000 -0.23	17.36	16.98	17.28	238,747
16 Oct 20	17.23000 +0.10	17.25	16.98	17.23	328,127
15 Oct 20	17.12500 -0.27	17.24	16.97	17.20	380,963
14 Oct 20	17.39500 -0.17	17.71	17.39	17.70	324,688
13 Oct 20	17.56500 +0.24	17.96	17.32	17.32	622,888
12 Oct 20	17.33000 +0.26	17.33	16.99	17.12	304,536
09 Oct 20	17.06500 -0.16	17.33	17.00	17.24	285,864
08 Oct 20	17.22500 +0.19	17.32	17.02	17.13	430,518
07 Oct 20	17.03000 -0.20	17.42	16.97	17.42	321,415
06 Oct 20	17.23500 -0.17	17.55	17.24	17.45	451,794
05 Oct 20	17.40500 +0.37	17.56	17.15	17.15	354,259
02 Oct 20	17.03500 -0.06	17.27	16.89	17.00	584,513
01 Oct 20	17.09500 -0.18	17.57	17.07	17.40	501,591
30 Sep 20	17.27000 -0.06	17.44	17.20	17.23	365,406
29 Sep 20	17.33000 -0.22	17.56	17.27	17.55	389,006
28 Sep 20	17.55000 -0.02	17.85	17.53	17.72	377,605
25 Sep 20	17.56500 -0.01	17.70	17.47	17.61	454,571
24 Sep 20	17.58000 -0.22	17.83	17.53	17.59	337,235
23 Sep 20	17.80000 -0.02	18.06	17.80	17.95	417,119
22 Sep 20	17.81500 +0.28	18.01	17.56	17.56	527,324
21 Sep 20	17.53500 -0.52	17.99	17.53	17.90	745,374
18 Sep 20	18.06000 -0.38	18.39	18.06	18.39	1,217,308
17 Sep 20	18.43500 -0.11	18.52	18.25	18.52	372,154
16 Sep 20	18.55000 +0.27	18.71	18.43	18.55	587,767
15 Sep 20	18.27500 -0.11	18.51	18.20	18.51	645,374
14 Sep 20	18.39000 -0.19	18.70	18.39	18.68	378,230
11 Sep 20	18.57500 -0.11	18.77	18.47	18.70	539,683
10 Sep 20	18.69000 -0.06	18.85	18.65	18.74	458,605
09 Sep 20	18.74500 +0.14	18.86	18.48	18.58	624,590
08 Sep 20	18.60500 +0.08	18.80	18.49	18.56	612,991
07 Sep 20	18.52500 +0.35	18.58	18.21	18.30	358,255
04 Sep 20	18.17000 -0.16	18.55	18.17	18.26	549,315
03 Sep 20	18.33500 +0.05	18.72	18.31	18.38	720,464
02 Sep 20	18.28500 +0.01	18.65	18.18	18.35	946,241
01 Sep 20	18.27000 +0.18	18.57	18.22	18.48	814,785
31 Aug 20	18.09500 +0.02	18.37	18.03	18.20	490,323
28 Aug 20	18.07500 -0.16	18.33	18.05	18.33	362,149
27 Aug 20	18.23500 +0.09	18.34	17.95	18.24	360,987
26 Aug 20	18.14500 +0.04	18.20	17.98	18.13	292,665
25 Aug 20	18.10500 -0.10	18.45	18.10	18.22	366,850
24 Aug 20	18.21000 +0.21	18.22	17.84	18.05	691,231
21 Aug 20	18.00000 -0.06	18.17	17.83	18.06	620,226
20 Aug 20	18.06000 -0.31	18.33	17.95	18.30	821,857
19 Aug 20	18.37000 +0.19	18.45	18.11	18.21	428,832
18 Aug 20	18.18000 -0.14	18.52	18.10	18.20	574,493
17 Aug 20	18.31500 -0.06	18.43	18.05	18.22	847,063
14 Aug 20	18.37500 -0.15	18.64	18.00	18.52	895,365
13 Aug 20	18.52000 +0.20	18.80	17.80	17.89	1,390,353
12 Aug 20	18.31500 +2.63	18.99	17.61	18.00	3,975,342
11 Aug 20	15.68500 +0.38	15.85	15.34	15.36	890,753
10 Aug 20	15.31000 +0.11	15.35	15.04	15.31	391,679
07 Aug 20	15.20000 +0.28	15.23	14.81	14.97	467,087
06 Aug 20	14.91500 -0.22	15.15	14.70	15.13	790,713
05 Aug 20	15.13000 -0.10	15.48	15.11	15.35	566,962
04 Aug 20	15.22500 +0.10	15.32	15.07	15.10	548,195
03 Aug 20	15.12500 +0.48	15.19	14.64	14.73	688,773
31 Jul 20	14.64500 -0.51	15.24	14.65	15.10	1,134,626
30 Jul 20	15.15500 +0.80	15.30	14.60	14.70	1,512,028
29 Jul 20	14.35000 +0.18	14.40	14.01	14.22	531,759
28 Jul 20	14.17500 -0.10	14.48	14.00	14.33	773,138
27 Jul 20	14.27500 -0.36	14.82	14.14	14.82	1,074,622
24 Jul 20	14.63500 -0.09	14.78	14.49	14.65	622,225
23 Jul 20	14.72500 -0.07	14.90	14.66	14.90	737,012
22 Jul 20	14.80000 +0.03	15.10	14.72	14.80	732,379
21 Jul 20	14.76500 +0.07	14.94	14.66	14.85	706,511
20 Jul 20	14.70000 +0.09	14.81	14.56	14.63	481,749
17 Jul 20	14.61000 -0.10	14.78	14.49	14.76	406,658
16 Jul 20	14.71000 +0.23	14.74	14.39	14.41	629,695
15 Jul 20	14.48000 -0.05	14.82	14.20	14.69	672,513
14 Jul 20	14.53000 +0.18	14.55	14.18	14.20	587,124
13 Jul 20	14.35500 +0.21	14.43	14.18	14.30	457,753
10 Jul 20	14.14000 +0.14	14.16	13.87	13.95	495,702
09 Jul 20	14.00000 -0.24	14.32	13.98	14.25	771,253
08 Jul 20	14.24500 -0.13	14.34	14.14	14.24	466,744
07 Jul 20	14.37500 -0.08	14.46	14.20	14.40	596,124
06 Jul 20	14.45500 +0.12	14.69	14.38	14.61	488,006
03 Jul 20	14.33500 -0.14	14.49	14.23	14.47	457,844
02 Jul 20	14.48000 +0.03	14.64	14.36	14.61	491,132
01 Jul 20	14.45000 +0.13	14.55	14.13	14.39	635,283
30 Jun 20	14.32000 +0.28	14.47	13.99	14.11	873,158
29 Jun 20	14.04000 +0.10	14.09	13.59	13.94	769,515
26 Jun 20	13.93500 -0.31	14.33	13.94	14.31	743,465
25 Jun 20	14.25000 +0.13	14.28	14.02	14.15	621,167
24 Jun 20	14.12500 -0.42	14.50	14.13	14.44	692,819
23 Jun 20	14.54500 +0.02	14.74	14.47	14.63	558,322
22 Jun 20	14.52500 -0.40	14.94	14.50	14.75	779,615
19 Jun 20	14.92000 +0.22	14.92	14.59	14.86	5,237,621
18 Jun 20	14.70500 -0.27	15.11	14.64	14.94	758,235
17 Jun 20	14.98000 +0.02	15.49	14.90	15.16	1,016,122
16 Jun 20	14.96000 +0.24	15.31	14.84	15.00	923,220
15 Jun 20	14.71500 -0.49	14.97	14.56	14.96	1,344,917
12 Jun 20	15.20500 +0.01	15.38	14.88	15.05	1,137,609
11 Jun 20	15.20000 -0.92	15.95	15.20	15.95	1,114,772
10 Jun 20	16.12000 -0.02	16.25	15.99	16.10	639,116
09 Jun 20	16.14000 -0.38	16.50	16.07	16.50	717,363
08 Jun 20	16.51500 +0.58	16.58	15.81	15.93	1,090,756
05 Jun 20	15.93000 +0.19	15.95	15.72	15.81	1,191,970
04 Jun 20	15.74000 -0.48	16.17	15.66	16.17	1,024,925
03 Jun 20	16.21500 +0.05	16.30	16.08	16.25	709,166
02 Jun 20	16.17000 +0.60	16.17	15.86	15.94	821,513
29 May 20	15.57500 -0.53	15.92	15.51	15.92	1,070,320
28 May 20	16.10000 -0.14	16.60	16.08	16.38	673,675
27 May 20	16.24000 +0.03	16.51	16.09	16.18	1,181,904
26 May 20	16.21000 +0.31	16.21	15.95	16.00	580,142
25 May 20	15.89500 +0.05	16.01	15.77	15.84	419,693
22 May 20	15.85000 -0.17	15.97	15.73	15.85	492,876
21 May 20	16.02000 -0.17	16.15	15.99	16.00	372,400
20 May 20	16.19500 -0.12	16.31	15.87	16.17	529,854
19 May 20	16.31500 -0.22	16.70	16.20	16.63	810,235
18 May 20	16.53500 +0.53	16.53	16.07	16.10	720,423
15 May 20	16.00000 +0.09	16.08	15.85	15.96	519,107
14 May 20	15.91000 -0.44	16.35	15.88	16.33	711,614
13 May 20	16.35000 -0.11	16.66	16.30	16.45	370,680
12 May 20	16.46500 +0.39	16.64	16.10	16.10	612,994
11 May 20	16.08000 -0.28	16.43	16.05	16.33	376,523
08 May 20	16.36500 +0.36	16.38	15.98	16.11	465,646
07 May 20	16.00500 +0.15	16.08	15.77	15.84	871,826
06 May 20	15.85000 -0.48	16.35	15.73	16.30	914,208
05 May 20	16.32500 +0.47	16.55	15.90	16.00	1,215,241
04 May 20	15.86000 -1.45	16.00	14.52	15.62	2,670,650
30 Apr 20	17.30500 -0.32	17.89	17.18	17.80	917,855
29 Apr 20	17.63000 +0.71	17.63	17.03	17.09	659,082
28 Apr 20	16.92000 +0.17	17.17	16.70	16.81	656,863
27 Apr 20	16.75000 +0.07	16.99	16.60	16.99	526,411
24 Apr 20	16.68000 -0.17	16.96	16.57	16.79	467,959
23 Apr 20	16.85000 +0.42	17.01	16.44	16.55	727,107
22 Apr 20	16.43000 +0.38	16.67	16.11	16.11	1,038,058
21 Apr 20	16.05000 -0.14	16.25	15.93	16.10	1,034,188
20 Apr 20	16.19000 -0.10	16.40	16.07	16.32	442,644
17 Apr 20	16.29000 +0.39	16.43	16.09	16.19	730,072
16 Apr 20	15.90500 -0.11	16.18	15.81	16.18	674,359
15 Apr 20	16.01000 -0.62	16.82	15.98	16.68	656,238
14 Apr 20	16.63000 +0.32	16.95	16.51	16.69	619,482
09 Apr 20	16.31000 +0.18	16.42	15.96	16.22	831,449
08 Apr 20	16.12500 +0.00	16.23	15.91	16.06	643,874
07 Apr 20	16.12500 +0.31	16.35	15.95	16.10	716,719
06 Apr 20	15.81500 +0.10	16.17	15.72	16.17	490,837
03 Apr 20	15.71000 -0.33	16.28	15.65	16.28	517,990
02 Apr 20	16.04000 +0.29	16.28	15.72	16.00	549,561
01 Apr 20	15.75000 -0.32	16.22	15.71	16.09	891,432
31 Mar 20	16.06500 +0.22	16.39	15.80	16.15	1,148,854
30 Mar 20	15.85000 +0.06	16.11	15.44	15.82	885,931
27 Mar 20	15.79000 -0.96	16.70	15.60	16.67	857,893
26 Mar 20	16.75000 +0.20	17.09	16.25	16.25	689,604
25 Mar 20	16.55000 -0.20	17.45	16.00	17.09	988,931
24 Mar 20	16.75000 +1.40	16.75	15.94	16.10	973,258
23 Mar 20	15.35500 -0.40	15.94	15.25	15.52	981,974
20 Mar 20	15.75000 -0.23	16.85	15.60	16.42	1,704,590
19 Mar 20	15.97500 +1.12	16.36	14.95	14.95	1,506,747
18 Mar 20	14.85500 -1.02	16.28	14.35	15.40	1,208,070
17 Mar 20	15.87000 +1.41	16.05	14.38	14.98	963,785
16 Mar 20	14.45500 -0.64	14.77	13.67	14.50	1,441,298
13 Mar 20	15.09000 +0.32	16.26	14.80	14.90	1,823,033
12 Mar 20	14.77000 -2.14	16.17	14.77	16.17	1,887,986
11 Mar 20	16.90500 +0.19	17.12	16.70	16.80	1,509,527
10 Mar 20	16.71500 -0.27	17.89	16.72	17.25	1,668,082
09 Mar 20	16.98500 -1.31	17.70	16.99	17.40	1,377,405
06 Mar 20	18.29000 +0.13	18.36	17.70	17.93	985,357
05 Mar 20	18.16000 -0.27	18.75	18.05	18.65	877,229
04 Mar 20	18.43000 +0.48	18.64	18.25	18.50	1,307,489
03 Mar 20	17.95500 +0.25	18.53	17.89	18.06	1,737,646
02 Mar 20	17.71000 +0.02	18.55	17.15	18.49	1,841,883
28 Feb 20	17.69000 -1.50	18.66	17.65	18.52	1,818,090
27 Feb 20	19.19500 -0.88	19.88	19.07	19.83	1,056,410
26 Feb 20	20.07000 -0.31	20.29	19.51	20.08	1,211,736
25 Feb 20	20.38000 -0.42	21.00	20.30	20.80	677,214
24 Feb 20	20.80000 -0.75	21.28	20.73	21.20	757,123
21 Feb 20	21.55000 +0.13	21.60	21.18	21.30	607,601
20 Feb 20	21.42000 +0.06	21.48	20.93	21.40	835,739
19 Feb 20	21.36000 +0.04	21.43	21.07	21.16	648,893
18 Feb 20	21.32000 +0.14	21.32	20.86	21.02	568,342
17 Feb 20	21.18000 +0.17	21.26	20.85	20.90	439,301
14 Feb 20	21.01000 +0.30	21.09	20.75	20.80	609,117
13 Feb 20	20.71000 +0.29	20.74	20.40	20.48	581,692
12 Feb 20	20.42000 +0.30	20.60	20.12	20.14	876,255
11 Feb 20	20.12000 +0.35	20.12	19.75	19.84	646,680
10 Feb 20	19.77500 -0.02	19.95	19.75	19.90	501,360
07 Feb 20	19.79500 +0.07	19.85	19.67	19.80	483,536
06 Feb 20	19.72500 +0.34	20.02	19.50	19.50	788,596
05 Feb 20	19.39000 -0.06	19.58	19.22	19.40	641,082
04 Feb 20	19.44500 -0.15	19.71	19.39	19.71	647,052
03 Feb 20	19.59000 -0.45	20.10	19.59	20.04	651,269
31 Jan 20	20.04000 -0.08	20.29	19.97	20.21	1,182,972
30 Jan 20	20.12000 -0.41	20.43	20.07	20.43	618,858
29 Jan 20	20.53000 +0.23	20.61	20.29	20.32	744,599
28 Jan 20	20.30000 +0.34	20.36	19.95	20.10	598,360
27 Jan 20	19.95500 -0.10	20.23	19.88	20.07	787,568
24 Jan 20	20.06000 +0.09	20.14	19.94	20.09	443,792
23 Jan 20	19.96500 -0.15	20.10	19.93	20.08	403,403
22 Jan 20	20.11000 +0.00	20.28	19.95	20.13	516,166
21 Jan 20	20.11000 +0.03	20.15	19.68	20.14	688,513
20 Jan 20	20.08000 -0.05	20.25	20.01	20.21	509,245
17 Jan 20	20.13000 -0.12	20.30	20.06	20.30	530,027
16 Jan 20	20.25000 -0.30	20.68	20.22	20.67	768,357
15 Jan 20	20.55000 -0.59	21.14	20.29	21.14	822,811
14 Jan 20	21.14000 +0.11	21.14	20.93	21.05	583,271
13 Jan 20	21.03000 -0.08	21.26	20.87	21.18	572,268
10 Jan 20	21.11000 +0.09	21.19	20.88	21.04	578,057
09 Jan 20	21.02000 +0.29	21.08	20.77	20.80	705,233
08 Jan 20	20.73000 -0.02	20.77	20.52	20.60	457,404
07 Jan 20	20.75000 +0.41	20.78	20.41	20.41	602,536
06 Jan 20	20.34000 -0.26	20.60	20.11	20.60	676,804
03 Jan 20	20.60000 -0.20	20.74	20.44	20.71	428,093
02 Jan 20	20.80000 +0.36	20.87	20.46	20.46	614,909
30 Dec 19	20.44000 -0.24	20.73	20.44	20.66	161,265
27 Dec 19	20.68000 +0.16	20.70	20.54	20.60	360,219
23 Dec 19	20.52000 -0.01	20.58	20.34	20.54	316,352
20 Dec 19	20.53000 +0.19	20.56	20.26	20.30	770,145
19 Dec 19	20.34000 +0.10	20.36	20.04	20.21	763,493
18 Dec 19	20.24000 -0.19	20.50	20.23	20.46	465,376
17 Dec 19	20.43000 -0.32	20.84	20.43	20.84	356,966
16 Dec 19	20.75000 +0.20	20.90	20.54	20.60	638,761
13 Dec 19	20.55000 +0.10	21.08	20.44	20.54	801,170
12 Dec 19	20.45000 -0.09	20.66	20.43	20.59	426,462
11 Dec 19	20.54000 -0.17	20.69	20.48	20.60	468,409
10 Dec 19	20.71000 +0.06	20.71	20.49	20.65	718,826
09 Dec 19	20.65000 +0.06	20.68	20.58	20.68	282,660
06 Dec 19	20.59000 +0.03	20.65	20.41	20.58	415,636
05 Dec 19	20.56000 -0.13	20.81	20.40	20.71	637,868
04 Dec 19	20.69000 +0.30	20.69	20.32	20.32	426,274
03 Dec 19	20.39000 -0.22	20.71	20.22	20.71	678,213
02 Dec 19	20.61000 -0.52	21.31	20.49	21.26	758,974
29 Nov 19	21.13000 -0.09	21.34	21.07	21.24	498,273
28 Nov 19	21.22000 -0.23	21.40	20.92	21.26	466,050
27 Nov 19	21.45000 -0.01	21.53	21.26	21.49	503,403
26 Nov 19	21.46000 -0.05	21.57	21.40	21.49	320,126
25 Nov 19	21.51000 +0.03	21.58	21.39	21.55	307,383
22 Nov 19	21.48000 +0.01	21.59	21.35	21.46	362,156
21 Nov 19	21.47000 -0.03	21.53	21.34	21.36	439,115
20 Nov 19	21.50000 +0.00	21.57	21.27	21.51	578,449
19 Nov 19	21.50000 +0.18	21.56	21.24	21.24	566,187
18 Nov 19	21.32000 +0.02	21.42	21.12	21.38	515,944
15 Nov 19	21.30000 -0.05	21.52	21.21	21.41	431,146
14 Nov 19	21.35000 -0.11	21.47	21.16	21.40	538,557
13 Nov 19	21.46000 -0.08	21.60	21.20	21.48	475,679
12 Nov 19	21.54000 +0.09	21.64	21.39	21.41	735,544
11 Nov 19	21.45000 -0.04	21.63	20.96	21.40	1,285,448
08 Nov 19	21.49000 +0.52	21.64	20.93	21.09	1,843,327
07 Nov 19	20.97000 +0.66	21.00	20.23	20.48	956,581
06 Nov 19	20.31000 -0.09	20.44	20.19	20.44	346,874
05 Nov 19	20.40000 +0.11	20.47	20.20	20.33	349,505
04 Nov 19	20.29000 +0.32	20.36	20.02	20.04	428,902
01 Nov 19	19.97000 +0.07	20.04	19.83	19.93	278,151
31 Oct 19	19.89500 +0.02	20.01	19.72	19.94	400,839
30 Oct 19	19.88000 -0.20	20.08	19.83	19.95	571,733
29 Oct 19	20.08000 -0.15	20.22	19.98	20.21	506,204
28 Oct 19	20.23000 -0.11	20.45	20.15	20.26	358,955
25 Oct 19	20.34000 -0.01	20.38	20.00	20.14	394,268
24 Oct 19	20.35000 -0.12	20.63	20.30	20.50	409,554
23 Oct 19	20.47000 +0.11	20.49	20.14	20.21	406,675
22 Oct 19	20.36000 +0.00	20.72	20.27	20.47	572,611
21 Oct 19	20.36000 +0.12	20.57	20.29	20.29	388,979
18 Oct 19	20.24000 +0.08	20.38	20.06	20.09	419,534
17 Oct 19	20.16000 +0.05	20.29	20.03	20.11	597,986
16 Oct 19	20.11000 +0.07	20.15	19.88	20.08	450,691
15 Oct 19	20.04000 +0.26	20.13	19.74	19.90	462,539
14 Oct 19	19.78500 -0.08	19.88	19.69	19.84	382,181
11 Oct 19	19.86000 +0.38	19.89	19.55	19.59	490,010
10 Oct 19	19.48000 +0.20	19.55	19.11	19.34	443,906
09 Oct 19	19.27500 +0.15	19.37	19.06	19.11	370,030
08 Oct 19	19.13000 -0.04	19.25	18.87	19.19	394,199
07 Oct 19	19.16500 +0.17	19.29	18.90	18.99	506,324
04 Oct 19	18.99500 +0.29	19.01	18.70	18.78	481,064
02 Oct 19	18.70500 -0.19	19.00	18.70	18.83	540,047
01 Oct 19	18.89500 +0.01	19.08	18.80	18.93	418,365
30 Sep 19	18.89000 +0.12	18.97	18.75	18.85	386,851
27 Sep 19	18.77000 +0.15	18.89	18.60	18.69	309,351
26 Sep 19	18.62000 +0.15	18.65	18.45	18.60	242,091
25 Sep 19	18.47500 +0.20	18.49	18.11	18.24	389,689
24 Sep 19	18.27500 +0.18	18.40	18.08	18.16	358,048
23 Sep 19	18.09500 -0.01	18.17	17.93	18.15	498,403
20 Sep 19	18.10000 -0.08	18.30	18.06	18.30	551,238
19 Sep 19	18.18000 +0.19	18.18	18.00	18.06	506,423
18 Sep 19	17.99000 -0.09	18.15	17.76	18.04	532,160
17 Sep 19	18.07500 -0.47	18.56	17.97	18.50	600,646
16 Sep 19	18.54500 -0.23	18.66	18.24	18.50	699,636
13 Sep 19	18.77500 +0.09	18.95	18.66	18.79	517,771
12 Sep 19	18.68500 -0.04	18.99	18.59	18.84	654,296
11 Sep 19	18.72500 +0.07	18.78	18.56	18.69	491,867
10 Sep 19	18.66000 +0.19	18.73	18.37	18.50	606,162
09 Sep 19	18.47000 +0.49	18.52	18.07	18.07	560,355
06 Sep 19	17.98000 +0.03	18.07	17.80	17.84	329,546
05 Sep 19	17.94500 +0.12	18.00	17.81	17.84	308,136
04 Sep 19	17.82500 +0.16	17.91	17.65	17.70	287,413
03 Sep 19	17.67000 -0.01	17.72	17.51	17.66	262,813
02 Sep 19	17.68500 -0.09	17.93	17.68	17.78	337,197
30 Aug 19	17.77500 +0.11	17.90	17.71	17.72	447,665
29 Aug 19	17.66000 +0.16	17.88	17.55	17.55	512,737
28 Aug 19	17.50500 +0.15	17.55	17.25	17.28	412,960
27 Aug 19	17.35000 +0.22	17.41	17.02	17.20	335,911
26 Aug 19	17.13500 +0.01	17.28	16.97	17.02	219,775
23 Aug 19	17.13000 -0.19	17.54	17.13	17.36	511,386
22 Aug 19	17.31500 -0.08	17.55	17.20	17.31	601,720
21 Aug 19	17.39500 +0.06	17.64	17.37	17.39	700,529
20 Aug 19	17.33500 -0.16	17.58	17.32	17.50	334,342
19 Aug 19	17.49000 +0.08	17.62	17.41	17.50	592,999
16 Aug 19	17.40500 +0.55	17.50	16.85	16.85	788,375
15 Aug 19	16.85500 -0.29	17.21	16.63	17.18	676,101
14 Aug 19	17.14500 -0.45	17.66	17.05	17.64	611,915
13 Aug 19	17.60000 +0.16	17.77	17.41	17.50	698,974
12 Aug 19	17.44500 +0.11	17.85	17.35	17.35	780,028
09 Aug 19	17.33500 -0.21	17.67	17.27	17.50	534,247
08 Aug 19	17.54500 +0.11	17.65	17.45	17.50	517,035
07 Aug 19	17.43500 +0.06	17.50	17.16	17.49	420,777
06 Aug 19	17.37500 -0.07	17.65	17.34	17.45	485,756
05 Aug 19	17.44000 -0.33	17.78	17.44	17.67	372,575
02 Aug 19	17.77500 -0.08	17.92	17.46	17.60	434,627
01 Aug 19	17.85000 +0.10	18.13	17.69	17.69	404,759
31 Jul 19	17.75000 +0.34	17.86	17.45	17.45	424,775
30 Jul 19	17.41000 -0.86	18.29	17.31	18.29	770,506
29 Jul 19	18.27000 +0.30	18.33	17.93	17.97	430,343
26 Jul 19	17.97000 +0.24	18.00	17.70	17.75	315,657
25 Jul 19	17.72500 -0.25	18.09	17.63	18.07	374,619
24 Jul 19	17.98000 +0.13	17.98	17.71	17.83	338,037
23 Jul 19	17.85000 +0.18	17.91	17.63	17.63	241,914
22 Jul 19	17.67000 -0.10	17.76	17.52	17.76	293,467
19 Jul 19	17.77500 +0.30	17.81	17.55	17.58	279,412
18 Jul 19	17.48000 -0.26	17.73	17.47	17.66	312,821
17 Jul 19	17.73500 -0.20	18.00	17.71	18.00	216,561
16 Jul 19	17.93500 -0.01	17.98	17.73	17.80	433,250
15 Jul 19	17.94000 -0.26	18.30	17.86	18.30	384,971
12 Jul 19	18.20500 +0.13	18.37	18.01	18.05	413,600
11 Jul 19	18.07500 -0.11	18.26	18.01	18.22	340,170
10 Jul 19	18.19000 -0.03	18.31	18.07	18.18	282,018
09 Jul 19	18.22500 +0.04	18.24	18.04	18.16	540,302
08 Jul 19	18.18500 -0.05	18.48	18.10	18.33	722,631
05 Jul 19	18.23000 +0.03	18.42	18.13	18.29	618,184
04 Jul 19	18.20000 +0.31	18.40	18.12	18.32	370,646
03 Jul 19	17.89500 +0.24	17.96	17.61	17.61	338,484
02 Jul 19	17.65500 +0.01	17.74	17.52	17.73	270,493
01 Jul 19	17.65000 +0.06	17.85	17.62	17.76	330,189
28 Jun 19	17.59500 +0.28	17.66	17.34	17.40	380,177
27 Jun 19	17.31000 -0.01	17.47	17.28	17.28	371,627
26 Jun 19	17.32000 +0.04	17.47	17.18	17.18	315,977
25 Jun 19	17.28000 +0.07	17.28	17.05	17.19	603,974
24 Jun 19	17.21500 -0.08	17.42	17.16	17.34	514,683
21 Jun 19	17.29500 -0.02	17.45	17.08	17.25	1,381,421
20 Jun 19	17.32000 -0.01	17.66	17.32	17.44	488,790
19 Jun 19	17.33000 +0.30	17.36	16.98	17.00	512,382
18 Jun 19	17.03500 -0.04	17.18	16.77	17.18	859,204
17 Jun 19	17.07500 -0.35	17.40	17.06	17.36	408,022
14 Jun 19	17.42500 -0.19	17.53	17.34	17.48	347,972
13 Jun 19	17.61000 +0.19	17.75	17.50	17.52	507,737
12 Jun 19	17.42500 +0.15	17.45	17.18	17.18	366,439
11 Jun 19	17.27500 +0.07	17.44	17.20	17.22	550,879
07 Jun 19	17.21000 -0.11	17.35	17.07	17.35	351,674
06 Jun 19	17.32000 -0.17	17.58	17.27	17.47	340,269
05 Jun 19	17.49000 -0.09	17.75	17.42	17.63	482,199
04 Jun 19	17.58000 +0.44	17.75	17.00	17.00	396,630
03 Jun 19	17.14000 -0.23	17.30	16.83	17.30	549,873
31 May 19	17.37000 -0.05	17.43	17.13	17.42	367,139
30 May 19	17.42500 -0.01	17.67	17.38	17.43	192,157
29 May 19	17.43000 -0.48	17.80	17.39	17.75	628,403
28 May 19	17.91000 +0.33	17.95	17.39	17.50	741,682
27 May 19	17.57500 -0.13	17.83	17.52	17.73	393,340
24 May 19	17.71000 -0.31	18.33	17.71	18.18	618,841
23 May 19	18.01500 -0.43	18.40	18.01	18.36	342,896
22 May 19	18.44500 +0.07	18.57	18.16	18.25	511,089
21 May 19	18.37000 -0.23	18.70	18.18	18.62	575,295
20 May 19	18.60000 -0.39	19.17	18.38	19.10	608,783
17 May 19	18.99000 -1.78	19.24	18.77	19.02	842,679
16 May 19	20.77000 +0.42	20.82	20.31	20.51	834,452
15 May 19	20.35000 -0.30	20.71	20.26	20.70	743,301
14 May 19	20.65000 +0.45	20.83	20.20	20.38	653,922
13 May 19	20.20000 -0.54	20.92	19.94	20.92	785,143
10 May 19	20.74000 +0.31	20.95	20.47	20.50	1,512,863
09 May 19	20.43000 +0.15	20.79	20.00	20.45	801,708
08 May 19	20.28000 +0.06	20.63	20.20	20.27	611,233
07 May 19	20.22000 +0.22	20.54	20.07	20.19	715,495
06 May 19	20.00000 +0.28	20.00	19.36	19.60	668,760
03 May 19	19.71500 -1.52	20.83	19.59	20.83	2,531,792
02 May 19	21.24000 +0.34	21.42	20.96	21.05	492,182
30 Apr 19	20.90000 +0.16	20.95	20.70	20.80	611,321
29 Apr 19	20.74000 +0.15	20.83	20.48	20.72	586,268
26 Apr 19	20.59000 -0.18	20.99	20.56	20.90	636,835
25 Apr 19	20.77000 +0.14	20.85	20.67	20.75	526,128
24 Apr 19	20.63000 -0.36	21.07	20.59	21.06	568,169
23 Apr 19	20.99000 -0.19	21.40	20.99	21.33	722,339
18 Apr 19	21.18000 +0.15	21.34	20.93	21.10	583,314
17 Apr 19	21.03000 -0.04	21.25	20.90	21.22	535,221
16 Apr 19	21.07000 +0.40	21.15	20.75	20.84	537,607
15 Apr 19	20.67000 +0.70	20.71	20.07	20.10	599,659
12 Apr 19	19.97000 -0.07	20.15	19.97	20.12	456,419
11 Apr 19	20.04000 +0.12	20.08	19.67	20.05	409,758
10 Apr 19	19.92000 +0.02	20.11	19.88	19.93	388,414
09 Apr 19	19.90000 -0.18	20.18	19.78	20.08	574,845
08 Apr 19	20.08000 +0.02	20.20	20.01	20.06	564,939
05 Apr 19	20.06000 +0.00	20.18	20.02	20.10	339,114
04 Apr 19	20.06000 -0.04	20.20	19.92	20.10	534,053
03 Apr 19	20.10000 +0.55	20.11	19.60	19.70	649,142
02 Apr 19	19.55500 -0.14	19.81	19.27	19.70	573,877
01 Apr 19	19.69000 +0.53	19.73	19.18	19.34	773,894
29 Mar 19	19.15500 -0.03	19.34	18.67	19.29	769,528
28 Mar 19	19.19000 -0.39	19.76	19.17	19.74	593,794
27 Mar 19	19.57500 -0.03	19.95	19.50	19.73	550,752
26 Mar 19	19.61000 +0.07	19.66	19.33	19.52	493,922
25 Mar 19	19.54500 -0.03	19.76	19.42	19.65	500,568
22 Mar 19	19.58000 -0.24	19.97	19.57	19.91	438,837
21 Mar 19	19.82000 -0.03	20.00	19.68	19.83	579,221
20 Mar 19	19.85000 -0.23	20.29	19.85	20.13	776,380
19 Mar 19	20.08000 +0.13	20.19	19.80	20.02	688,311
18 Mar 19	19.95500 +0.18	20.33	19.77	19.86	670,711
15 Mar 19	19.77500 +0.07	19.95	19.57	19.86	2,848,102
14 Mar 19	19.70500 +0.14	19.83	19.55	19.56	753,616
13 Mar 19	19.57000 +0.10	19.80	19.42	19.65	1,027,668
12 Mar 19	19.47000 +0.04	19.65	19.33	19.51	621,073
11 Mar 19	19.43000 +0.32	19.46	19.22	19.24	555,785
08 Mar 19	19.11500 -0.05	19.22	18.88	19.08	587,810
07 Mar 19	19.16500 -0.14	19.35	19.03	19.35	619,031
06 Mar 19	19.31000 -0.13	19.48	19.25	19.46	615,024
05 Mar 19	19.43500 +0.04	19.80	19.34	19.35	722,366
04 Mar 19	19.39500 +0.03	19.48	19.18	19.48	547,507
01 Mar 19	19.36500 +0.85	19.57	18.67	18.73	1,280,730
28 Feb 19	18.51500 -0.44	18.75	17.41	18.38	2,461,038
27 Feb 19	18.95500 +0.49	19.06	18.35	18.64	789,167
26 Feb 19	18.46500 +0.01	18.59	18.19	18.45	474,651
25 Feb 19	18.46000 -0.07	18.75	18.42	18.55	480,936
22 Feb 19	18.53000 -0.20	18.75	18.49	18.74	545,716
21 Feb 19	18.73500 +0.17	18.83	18.34	18.66	573,753
20 Feb 19	18.57000 +0.06	18.70	18.32	18.53	419,585
19 Feb 19	18.51500 +0.14	18.61	18.15	18.50	475,706
18 Feb 19	18.38000 +0.38	18.50	18.07	18.10	625,847
15 Feb 19	18.00500 +0.34	18.10	17.57	17.74	600,794
14 Feb 19	17.66500 +0.17	17.71	17.32	17.60	575,810
13 Feb 19	17.49500 +0.19	17.67	17.40	17.42	355,365
12 Feb 19	17.31000 -0.14	17.71	17.31	17.60	656,891
11 Feb 19	17.44500 +0.15	17.55	17.32	17.41	393,304
08 Feb 19	17.30000 -0.22	17.57	17.15	17.51	687,720
07 Feb 19	17.52000 -1.19	18.63	17.42	18.63	1,239,747
06 Feb 19	18.71500 +0.26	18.97	18.42	18.55	665,290
05 Feb 19	18.45500 +0.25	18.51	18.14	18.22	601,682
04 Feb 19	18.20000 -0.36	18.72	18.11	18.57	625,545
01 Feb 19	18.56000 -0.02	18.82	18.38	18.70	701,173
31 Jan 19	18.58000 -0.02	18.94	18.28	18.65	1,163,094
30 Jan 19	18.60000 +0.73	18.67	18.03	18.25	946,434
29 Jan 19	17.87000 -0.03	18.00	17.81	17.93	345,459
28 Jan 19	17.90000 -0.08	18.25	17.89	18.09	787,140
25 Jan 19	17.97500 -0.03	18.28	17.89	18.20	685,199
24 Jan 19	18.01000 +0.28	18.40	17.74	17.74	951,783
23 Jan 19	17.72500 +0.45	17.85	17.01	17.20	879,626
22 Jan 19	17.27500 -0.13	17.50	17.13	17.45	496,539
21 Jan 19	17.40500 -0.05	17.57	17.15	17.50	592,549
18 Jan 19	17.45500 +0.51	17.49	16.88	17.00	474,455
17 Jan 19	16.94000 +0.19	17.12	16.78	16.80	496,348
16 Jan 19	16.75500 +0.49	16.85	16.41	16.41	751,507
15 Jan 19	16.26000 -0.69	17.24	16.24	17.15	963,160
14 Jan 19	16.95000 -0.08	17.17	16.84	17.08	621,671
11 Jan 19	17.03500 +0.17	17.10	16.81	17.00	443,588
10 Jan 19	16.86500 -0.19	17.20	16.73	17.04	509,859
09 Jan 19	17.06000 -0.62	17.93	16.93	17.85	964,631
08 Jan 19	17.68000 -0.15	17.94	17.56	17.80	542,219
07 Jan 19	17.82500 +0.27	17.92	17.51	17.78	540,697
04 Jan 19	17.55500 +0.47	17.57	17.17	17.29	501,492
03 Jan 19	17.09000 +0.01	17.44	16.92	17.02	591,401
02 Jan 19	17.08500 +0.14	17.45	16.74	16.94	535,320
28 Dec 18	16.94500 +0.33	17.02	16.57	16.61	265,564
27 Dec 18	16.61000 +0.12	16.81	16.11	16.48	1,077,155
21 Dec 18	16.49000 +0.06	16.70	16.31	16.31	734,642
20 Dec 18	16.43000 -0.20	16.83	16.34	16.37	878,160
19 Dec 18	16.63000 -0.30	16.90	16.11	16.85	1,527,433
18 Dec 18	16.93000 -0.55	17.44	16.89	17.41	829,389
17 Dec 18	17.48000 +0.38	17.78	17.08	17.10	729,436
14 Dec 18	17.10000 +0.27	17.18	16.71	16.77	534,147
13 Dec 18	16.83500 -0.86	17.68	16.82	17.68	1,385,066
12 Dec 18	17.69500 +0.57	17.76	17.11	17.18	760,034
11 Dec 18	17.12000 +0.61	17.50	16.45	16.54	839,501
10 Dec 18	16.51000 -0.83	17.32	16.45	17.28	1,068,936
07 Dec 18	17.34500 -0.02	17.63	17.31	17.47	486,274
06 Dec 18	17.36500 -0.51	17.76	17.32	17.69	620,495
05 Dec 18	17.87500 +0.13	18.27	17.50	17.75	500,653
04 Dec 18	17.75000 -0.09	18.00	17.73	17.84	510,238
03 Dec 18	17.84500 -0.33	18.61	17.81	18.50	795,668
30 Nov 18	18.17500 -0.10	18.40	18.08	18.31	624,294
29 Nov 18	18.27000 -0.02	18.74	18.22	18.39	413,462
28 Nov 18	18.29000 +0.16	18.43	18.15	18.25	443,822
27 Nov 18	18.13500 +0.06	18.36	17.92	18.08	589,369
26 Nov 18	18.08000 +0.69	18.29	17.50	17.50	500,568
23 Nov 18	17.39000 +0.14	17.60	17.25	17.25	378,534
22 Nov 18	17.24500 -0.27	17.53	17.22	17.47	446,855
21 Nov 18	17.51500 -0.05	17.61	17.27	17.51	738,280
20 Nov 18	17.56500 -0.27	17.80	17.35	17.70	904,354
19 Nov 18	17.83500 +0.21	17.97	17.53	17.73	485,919
16 Nov 18	17.62500 +0.40	17.75	17.30	17.30	696,276
15 Nov 18	17.23000 -0.45	17.85	17.12	17.73	721,963
14 Nov 18	17.68000 +0.14	17.95	17.32	17.50	763,720
13 Nov 18	17.54000 -0.25	17.97	17.28	17.90	958,618
12 Nov 18	17.79000 +0.03	18.04	17.59	17.90	886,791
09 Nov 18	17.76500 -1.03	18.53	17.42	18.53	3,829,487
08 Nov 18	18.79500 -1.17	20.03	18.72	20.03	1,723,525
07 Nov 18	19.97000 +0.05	20.47	19.92	20.06	580,591
06 Nov 18	19.92000 +0.09	20.08	19.70	19.96	443,133
05 Nov 18	19.83000 -0.34	20.34	19.75	20.20	569,734
02 Nov 18	20.17000 -0.21	20.77	20.14	20.76	517,487
01 Nov 18	20.38000 +0.49	20.71	19.90	19.93	618,847
31 Oct 18	19.89000 -0.10	20.28	19.76	20.19	593,596
30 Oct 18	19.99000 +0.03	20.13	19.61	20.00	479,056
29 Oct 18	19.95500 +0.82	20.24	19.19	19.20	728,327
26 Oct 18	19.13500 -0.59	19.64	19.03	19.53	474,573
25 Oct 18	19.72500 +0.13	19.77	19.34	19.41	461,711
24 Oct 18	19.59500 -0.16	20.03	19.57	19.90	443,441
23 Oct 18	19.75500 -0.29	20.07	19.74	19.95	408,226
22 Oct 18	20.04000 -0.17	20.45	19.97	20.40	366,032
19 Oct 18	20.21000 -0.07	20.30	19.93	20.30	562,625
18 Oct 18	20.28000 +0.44	20.35	19.88	19.89	820,116
17 Oct 18	19.84000 +0.19	20.09	19.70	19.81	1,573,974
16 Oct 18	19.65000 +0.65	19.79	19.06	19.13	1,178,811
15 Oct 18	19.00500 +0.21	19.10	18.76	18.76	701,538
12 Oct 18	18.79500 -0.10	19.10	18.66	19.04	1,207,597
11 Oct 18	18.90000 -0.13	19.28	18.63	18.85	1,531,567
10 Oct 18	19.02500 -0.01	19.45	18.99	19.00	965,144
09 Oct 18	19.03000 -0.69	19.40	18.67	19.40	1,413,546
08 Oct 18	19.72500 -0.27	20.07	19.67	19.90	576,517
05 Oct 18	20.00000 -0.56	20.64	19.72	20.64	1,183,470
04 Oct 18	20.56000 -0.13	20.72	20.52	20.61	642,122
02 Oct 18	20.69000 -0.13	20.81	20.63	20.78	483,618
01 Oct 18	20.82000 +0.12	20.93	20.72	20.80	754,515
28 Sep 18	20.70000 -0.17	20.92	20.63	20.85	552,472
27 Sep 18	20.87000 +0.04	20.95	20.61	20.75	504,112
26 Sep 18	20.83000 +0.08	20.87	20.64	20.76	308,106
25 Sep 18	20.75000 +0.07	21.03	20.68	20.68	649,817
24 Sep 18	20.68000 -0.42	21.18	20.68	21.17	761,606
21 Sep 18	21.10000 +0.00	21.47	21.10	21.20	1,989,240
20 Sep 18	21.10000 -0.15	21.29	21.02	21.22	744,190
19 Sep 18	21.25000 -0.25	21.45	21.13	21.42	544,676
18 Sep 18	21.50000 -0.03	21.56	21.25	21.56	616,107
17 Sep 18	21.53000 +0.04	21.60	21.45	21.50	358,149
14 Sep 18	21.49000 +0.25	21.58	21.21	21.25	419,959
13 Sep 18	21.24000 -0.08	21.40	21.14	21.33	392,543
12 Sep 18	21.32000 +0.14	21.41	21.10	21.21	457,901
11 Sep 18	21.18000 -0.44	21.76	21.06	21.74	890,638
10 Sep 18	21.62000 +0.04	21.89	21.45	21.62	511,684
07 Sep 18	21.58000 +0.04	21.71	21.35	21.60	482,654
06 Sep 18	21.54000 -0.25	21.94	21.46	21.81	650,622
05 Sep 18	21.79000 -0.36	22.19	21.67	22.10	594,740
04 Sep 18	22.15000 -0.32	22.64	22.09	22.54	691,624
03 Sep 18	22.47000 -0.44	23.03	22.34	22.91	887,921
31 Aug 18	22.91000 +0.02	23.02	22.63	22.73	553,626
30 Aug 18	22.89000 -0.60	23.50	22.85	23.50	471,720
29 Aug 18	23.49000 -0.12	23.65	23.39	23.65	318,382
28 Aug 18	23.61000 -0.12	23.83	23.50	23.80	384,179
27 Aug 18	23.73000 +0.04	23.92	23.63	23.87	312,277
24 Aug 18	23.69000 -0.07	24.15	23.53	23.85	383,912
23 Aug 18	23.76000 +0.15	24.07	23.50	23.66	483,926
22 Aug 18	23.61000 -0.20	24.01	23.57	23.90	417,299
21 Aug 18	23.81000 +0.03	24.04	23.72	23.84	212,991
20 Aug 18	23.78000 +0.14	23.94	23.64	23.83	288,407
17 Aug 18	23.64000 -0.77	24.57	23.57	24.51	504,253
16 Aug 18	24.41000 +0.13	24.55	24.12	24.39	460,124
15 Aug 18	24.28000 -0.35	24.76	24.22	24.72	336,136
14 Aug 18	24.63000 -0.37	25.20	24.50	25.09	356,795
13 Aug 18	25.00000 +0.61	25.07	24.15	24.30	470,007
10 Aug 18	24.39000 -1.11	25.33	23.91	25.33	749,596
09 Aug 18	25.50000 +0.32	25.81	24.91	25.05	617,381
08 Aug 18	25.18000 +0.12	25.27	24.87	24.90	481,547
07 Aug 18	25.06000 +0.18	25.12	24.90	24.90	427,998
06 Aug 18	24.88000 +0.27	24.89	24.52	24.71	314,862
03 Aug 18	24.61000 +0.56	24.69	23.90	24.19	215,790
02 Aug 18	24.05000 -0.25	24.19	23.89	24.16	289,076
01 Aug 18	24.30000 -0.20	24.66	24.21	24.50	343,078
31 Jul 18	24.50000 -0.56	25.11	24.49	25.11	469,714
30 Jul 18	25.06000 -0.02	25.15	24.93	25.09	314,982
27 Jul 18	25.08000 +0.47	25.14	24.62	24.79	579,711
26 Jul 18	24.61000 +0.57	24.99	24.18	24.24	729,704
25 Jul 18	24.04000 +0.48	24.05	23.62	23.62	432,202
24 Jul 18	23.56000 -0.14	23.81	23.51	23.78	252,937
23 Jul 18	23.70000 +0.14	23.83	23.46	23.46	267,269
20 Jul 18	23.56000 +0.32	23.60	23.12	23.26	393,989
19 Jul 18	23.24000 -0.27	23.62	23.01	23.54	399,414
18 Jul 18	23.51000 +0.15	23.79	23.33	23.50	337,005
17 Jul 18	23.36000 +0.15	23.39	23.00	23.22	712,555
16 Jul 18	23.21000 +0.10	23.31	23.01	23.05	320,708
13 Jul 18	23.11000 +0.08	23.18	23.01	23.09	554,809
12 Jul 18	23.03000 +0.20	23.12	22.72	22.89	546,225
11 Jul 18	22.83000 -0.12	23.00	22.70	22.79	338,313
10 Jul 18	22.95000 -0.17	23.26	22.77	23.26	523,173
09 Jul 18	23.12000 -0.21	23.50	23.06	23.50	442,737
06 Jul 18	23.33000 -0.38	23.82	23.25	23.82	448,307
05 Jul 18	23.71000 +0.26	23.71	23.26	23.54	456,421
04 Jul 18	23.45000 +0.57	23.71	22.89	22.90	457,124
03 Jul 18	22.88000 +0.80	22.88	22.26	22.32	543,986
02 Jul 18	22.08000 -0.61	22.18	21.50	22.17	966,952
29 Jun 18	22.69000 +0.16	22.98	22.51	22.75	429,205
28 Jun 18	22.53000 -0.42	23.16	22.42	22.86	425,812
27 Jun 18	22.95000 -0.05	23.05	22.62	23.01	637,264
26 Jun 18	23.00000 +0.13	23.14	22.75	22.95	459,346
25 Jun 18	22.87000 -0.18	23.03	22.71	22.95	506,325
22 Jun 18	23.05000 -0.01	23.22	22.93	23.12	332,227
21 Jun 18	23.06000 -0.55	23.74	23.01	23.58	465,709
20 Jun 18	23.61000 +0.20	23.78	23.52	23.58	456,735
19 Jun 18	23.41000 -0.17	23.57	23.13	23.38	556,715
18 Jun 18	23.58000 -0.19	24.04	23.46	23.72	550,822
15 Jun 18	23.77000 -0.72	24.60	23.77	24.48	1,692,551
14 Jun 18	24.49000 +0.03	24.54	24.16	24.44	612,371
13 Jun 18	24.46000 -0.31	24.81	24.32	24.81	468,912
12 Jun 18	24.77000 +0.35	24.85	24.46	24.60	447,329
11 Jun 18	24.42000 +0.22	24.55	24.12	24.32	519,386
08 Jun 18	24.20000 -0.30	24.53	24.15	24.50	278,939
07 Jun 18	24.50000 -0.42	25.00	24.41	25.00	409,837
06 Jun 18	24.92000 -0.21	25.20	24.77	25.17	342,471
05 Jun 18	25.13000 +0.06	25.39	24.90	25.11	490,754
04 Jun 18	25.07000 +0.13	25.12	24.72	25.08	385,067
01 Jun 18	24.94000 +0.39	24.99	24.56	24.72	434,014
31 May 18	24.55000 -0.17	24.90	24.35	24.80	652,904
30 May 18	24.72000 +0.62	24.88	23.92	24.11	591,561
29 May 18	24.10000 -0.38	24.50	23.86	24.46	659,330
28 May 18	24.48000 -0.03	24.85	24.41	24.54	176,885
25 May 18	24.51000 +0.01	24.77	24.38	24.63	367,076
24 May 18	24.50000 -0.28	24.80	24.36	24.79	397,355
23 May 18	24.78000 -0.30	25.04	24.66	24.87	390,799
22 May 18	25.08000 +0.56	25.16	24.77	24.81	498,490
18 May 18	24.52000 -2.11	25.04	24.41	25.00	692,727
17 May 18	26.63000 +0.57	26.63	25.94	26.12	597,838
16 May 18	26.06000 -0.03	26.24	25.91	26.11	443,146
15 May 18	26.09000 -0.46	26.45	25.94	26.42	537,048
14 May 18	26.55000 +0.27	26.58	26.11	26.45	453,407
11 May 18	26.28000 +0.20	26.73	25.97	26.16	1,887,342
10 May 18	26.08000 +0.33	26.46	25.72	25.76	440,943
09 May 18	25.75000 +0.52	25.80	25.16	25.26	482,098
08 May 18	25.23000 -0.45	25.84	25.08	25.76	921,615
07 May 18	25.68000 +0.63	25.88	25.13	25.13	643,250
04 May 18	25.05000 -1.33	26.32	24.14	26.16	1,873,201
03 May 18	26.38000 -0.58	27.02	26.29	26.99	688,256
02 May 18	26.96000 +0.64	27.11	26.26	26.27	682,392
30 Apr 18	26.32000 -0.33	26.82	26.30	26.74	536,766
27 Apr 18	26.65000 +0.12	26.80	26.40	26.62	335,754
26 Apr 18	26.53000 +0.28	26.78	26.22	26.30	485,640
25 Apr 18	26.25000 -0.38	26.70	26.04	26.50	582,309
24 Apr 18	26.63000 -0.39	27.09	26.50	27.06	466,362
23 Apr 18	27.02000 +0.75	27.08	26.35	26.38	530,206
20 Apr 18	26.27000 +0.22	26.49	25.96	26.03	405,058
19 Apr 18	26.05000 -0.09	26.27	25.88	26.20	356,019
18 Apr 18	26.14000 -0.44	26.58	26.12	26.58	684,164
17 Apr 18	26.58000 +0.53	26.63	26.08	26.13	540,643
16 Apr 18	26.05000 +0.04	26.06	25.46	25.97	713,711
13 Apr 18	26.01000 -0.25	26.34	25.94	26.34	359,979
12 Apr 18	26.26000 +0.41	26.28	25.72	25.85	452,568
11 Apr 18	25.85000 +0.23	26.10	25.60	25.66	589,919
10 Apr 18	25.62000 +0.25	25.62	25.37	25.60	535,037
09 Apr 18	25.37000 +0.07	25.62	25.29	25.47	335,926
06 Apr 18	25.30000 +0.06	25.45	25.14	25.25	358,229
05 Apr 18	25.24000 +0.48	25.31	24.96	25.14	478,802
04 Apr 18	24.76000 +0.21	24.82	24.36	24.67	509,687
03 Apr 18	24.55000 -0.16	24.74	24.25	24.73	575,404
29 Mar 18	24.71000 +0.24	24.73	24.37	24.60	554,109
28 Mar 18	24.47000 +0.20	24.59	24.23	24.43	464,092
27 Mar 18	24.27000 +0.24	24.45	24.08	24.45	416,409
26 Mar 18	24.03000 -0.51	24.73	24.03	24.73	521,092
23 Mar 18	24.54000 +0.30	24.80	24.10	24.21	705,848
22 Mar 18	24.24000 -1.13	25.32	23.86	25.26	1,437,103
21 Mar 18	25.37000 -0.40	25.94	25.31	25.80	680,936
20 Mar 18	25.77000 +0.41	25.87	25.29	25.38	868,864
19 Mar 18	25.36000 -0.21	25.72	25.30	25.67	417,344
16 Mar 18	25.57000 +0.21	25.74	25.35	25.74	974,893
15 Mar 18	25.36000 -0.05	25.62	25.21	25.51	661,106
14 Mar 18	25.41000 -0.03	25.71	25.33	25.44	543,227
13 Mar 18	25.44000 -0.51	26.02	25.31	26.01	654,737
12 Mar 18	25.95000 -0.04	26.34	25.87	26.24	511,708
09 Mar 18	25.99000 +0.18	26.55	25.73	25.90	874,081
08 Mar 18	25.81000 +0.18	25.86	25.35	25.70	733,603
07 Mar 18	25.63000 +0.08	25.70	25.26	25.50	685,884
06 Mar 18	25.55000 -0.15	25.99	25.50	25.94	922,890
05 Mar 18	25.70000 +0.00	25.80	25.31	25.50	1,203,527
02 Mar 18	25.70000 -0.80	26.57	25.70	26.43	1,389,631
01 Mar 18	26.50000 -1.96	28.25	26.35	28.00	2,248,901
28 Feb 18	28.46000 +0.14	28.64	28.19	28.21	388,724
27 Feb 18	28.32000 -0.56	28.98	28.21	28.95	471,585
26 Feb 18	28.88000 +0.06	29.04	28.71	29.01	468,549
23 Feb 18	28.82000 +0.17	28.95	28.62	28.76	694,720
22 Feb 18	28.65000 +0.00	28.70	28.22	28.50	566,241
21 Feb 18	28.65000 -0.18	28.90	28.57	28.80	495,838
20 Feb 18	28.83000 -0.19	29.11	28.63	29.11	431,679
19 Feb 18	29.02000 +0.28	29.19	28.82	28.91	490,316
16 Feb 18	28.74000 +0.54	28.81	28.27	28.29	585,869
15 Feb 18	28.20000 -0.57	29.10	28.00	29.00	717,309
14 Feb 18	28.77000 -0.06	29.35	28.71	29.09	632,492
13 Feb 18	28.83000 -0.20	29.15	28.83	29.07	346,282
12 Feb 18	29.03000 +0.42	29.24	28.67	28.80	586,056
09 Feb 18	28.61000 -0.10	29.06	28.60	28.60	869,055
08 Feb 18	28.71000 -1.12	29.29	28.71	29.07	871,250
07 Feb 18	29.83000 +0.88	29.96	29.17	29.35	594,715
06 Feb 18	28.95000 -0.57	29.36	28.72	28.91	1,113,515
05 Feb 18	29.52000 -0.56	29.94	29.46	29.85	506,900
02 Feb 18	30.08000 -0.08	30.21	30.01	30.21	514,659
01 Feb 18	30.16000 -0.70	30.24	29.60	30.10	922,448
31 Jan 18	30.86000 +0.30	30.86	30.40	30.50	553,905
30 Jan 18	30.56000 -0.56	31.06	30.51	30.95	468,144
29 Jan 18	31.12000 -0.62	31.35	30.92	31.20	598,559
26 Jan 18	31.74000 +0.20	31.90	31.36	31.60	353,677
25 Jan 18	31.54000 -0.34	32.09	31.50	31.84	413,152
24 Jan 18	31.88000 -0.48	32.46	31.81	32.45	376,748
23 Jan 18	32.36000 -0.18	32.99	32.23	32.98	410,228
22 Jan 18	32.54000 +0.32	32.68	32.21	32.31	373,116
19 Jan 18	32.22000 +0.19	32.64	32.00	32.04	519,216
18 Jan 18	32.03000 +0.05	32.10	31.64	32.10	365,817
17 Jan 18	31.98000 -0.02	32.09	31.82	31.98	368,681
16 Jan 18	32.00000 +0.13	32.14	31.82	31.86	316,849
15 Jan 18	31.87000 -0.03	32.16	31.77	32.00	298,134
12 Jan 18	31.90000 +0.38	31.98	31.48	31.64	385,979
11 Jan 18	31.52000 -0.01	31.58	31.31	31.58	522,149
10 Jan 18	31.53000 -0.57	32.00	31.34	32.00	444,245
09 Jan 18	32.10000 +0.20	32.10	31.86	31.96	373,553
08 Jan 18	31.90000 -0.01	32.09	31.61	32.00	512,478
05 Jan 18	31.91000 +0.59	31.91	31.23	31.29	593,639
04 Jan 18	31.32000 +0.16	31.32	31.05	31.16	360,040
03 Jan 18	31.16000 +0.10	31.22	30.81	31.20	391,351
02 Jan 18	31.06000 +0.24	31.09	30.66	30.92	347,649
29 Dec 17	30.82000 -0.17	31.00	30.72	30.92	159,861
28 Dec 17	30.98500 -0.18	31.15	30.92	31.15	169,511
27 Dec 17	31.16500 +0.12	31.22	30.92	30.97	189,490
22 Dec 17	31.05000 -0.03	31.14	30.91	30.99	179,209
21 Dec 17	31.08000 +0.16	31.11	30.61	30.84	505,752
20 Dec 17	30.92000 -0.32	31.25	30.84	31.23	377,069
19 Dec 17	31.23500 -0.16	31.45	31.11	31.42	316,877
18 Dec 17	31.39500 +0.27	31.62	31.26	31.27	321,120
15 Dec 17	31.13000 +0.01	31.25	30.99	31.13	699,242
14 Dec 17	31.11500 -0.02	31.36	30.93	31.07	459,035
13 Dec 17	31.14000 -0.41	31.55	30.91	31.52	432,136
12 Dec 17	31.54500 +0.12	31.55	31.35	31.40	404,568
11 Dec 17	31.42500 -0.18	31.64	31.20	31.58	442,595
08 Dec 17	31.60000 -0.18	31.90	31.58	31.90	348,445
07 Dec 17	31.78500 +0.18	31.85	31.58	31.69	427,409
06 Dec 17	31.60000 -0.08	31.74	31.40	31.57	483,399
05 Dec 17	31.68500 -0.11	31.90	31.64	31.84	318,743
04 Dec 17	31.79000 +0.19	31.90	31.55	31.88	362,231
01 Dec 17	31.60000 -0.24	31.92	31.38	31.84	472,732
30 Nov 17	31.84500 +0.17	31.92	31.61	31.66	710,222
29 Nov 17	31.67500 +0.06	31.89	31.60	31.70	369,685
28 Nov 17	31.61500 +0.01	31.75	31.44	31.65	351,904
27 Nov 17	31.60000 -0.10	31.90	31.55	31.65	447,607
24 Nov 17	31.70500 +0.08	31.84	31.52	31.67	280,917
23 Nov 17	31.63000 +0.06	31.66	31.31	31.48	266,979
22 Nov 17	31.57000 -0.07	31.90	31.57	31.67	337,843
21 Nov 17	31.64000 -0.09	31.75	31.44	31.73	630,445
20 Nov 17	31.72500 +0.35	31.80	31.17	31.23	792,690
17 Nov 17	31.38000 -0.01	31.55	31.31	31.48	424,166
16 Nov 17	31.39000 +0.49	31.46	30.98	31.00	616,134
15 Nov 17	30.90000 -0.29	31.15	30.47	31.00	652,310
14 Nov 17	31.19000 +0.27	31.25	30.83	30.90	768,572
13 Nov 17	30.92000 +1.40	30.98	29.61	29.63	1,555,357
10 Nov 17	29.52000 +0.83	29.93	28.99	29.24	3,031,590
09 Nov 17	28.69500 -0.35	29.19	28.57	29.15	613,576
08 Nov 17	29.05000 -0.06	29.26	28.77	29.10	412,161
07 Nov 17	29.11000 -0.15	29.37	29.05	29.33	288,021
06 Nov 17	29.26000 +0.03	29.32	29.08	29.30	385,349
03 Nov 17	29.22500 +0.14	29.49	29.13	29.22	430,698
02 Nov 17	29.09000 -0.08	29.30	28.98	29.07	465,768
01 Nov 17	29.17500 +0.49	29.25	28.74	28.85	654,022
30 Oct 17	28.68500 +0.07	28.84	28.48	28.57	381,049
27 Oct 17	28.61000 +0.13	28.77	28.51	28.62	405,219
26 Oct 17	28.48000 +0.20	28.52	28.13	28.26	538,979
25 Oct 17	28.28000 -0.24	28.58	28.28	28.53	333,226
24 Oct 17	28.52500 +0.07	28.66	28.42	28.55	288,469
23 Oct 17	28.46000 +0.01	28.64	28.36	28.44	286,626
20 Oct 17	28.44500 +0.02	28.57	28.35	28.43	269,760
19 Oct 17	28.42500 -0.23	28.82	28.34	28.72	386,484
18 Oct 17	28.65000 -0.02	28.79	28.48	28.65	542,471
17 Oct 17	28.67500 -0.18	28.94	28.67	28.84	293,085
16 Oct 17	28.85000 -0.17	29.10	28.77	29.10	381,398
13 Oct 17	29.02000 +0.17	29.25	28.87	28.90	463,013
12 Oct 17	28.85500 +0.41	28.93	28.43	28.50	716,445
11 Oct 17	28.44500 +0.02	28.57	28.33	28.40	615,361
10 Oct 17	28.42500 +0.14	28.45	28.24	28.26	310,405
09 Oct 17	28.28000 +0.11	28.32	28.17	28.24	288,134
06 Oct 17	28.17500 -0.10	28.34	28.13	28.28	337,740
05 Oct 17	28.27000 +0.16	28.27	28.00	28.05	302,327
04 Oct 17	28.11500 -0.20	28.47	27.92	28.41	465,811
02 Oct 17	28.31500 +0.02	28.36	28.18	28.35	301,796
29 Sep 17	28.29000 +0.27	28.29	27.95	28.08	364,492
28 Sep 17	28.02500 -0.07	28.14	27.98	28.08	235,428
27 Sep 17	28.09500 +0.02	28.20	28.00	28.10	296,837
26 Sep 17	28.07500 +0.03	28.14	27.94	28.10	408,258
25 Sep 17	28.05000 +0.02	28.11	27.95	28.00	239,935
22 Sep 17	28.03000 +0.02	28.11	27.95	27.99	282,882
21 Sep 17	28.01000 -0.23	28.35	27.90	28.28	489,674
20 Sep 17	28.23500 -0.22	28.55	28.15	28.50	432,726
19 Sep 17	28.45000 +0.09	28.53	28.25	28.41	477,448
18 Sep 17	28.36000 +0.28	28.44	28.22	28.25	362,111
15 Sep 17	28.07500 +0.02	28.24	27.98	28.10	622,767
14 Sep 17	28.05500 -0.11	28.17	27.97	28.17	289,679
13 Sep 17	28.16500 -0.12	28.38	28.01	28.35	406,258
12 Sep 17	28.28500 +0.04	28.49	28.22	28.38	398,013
11 Sep 17	28.24500 +0.41	28.27	27.90	27.93	389,194
08 Sep 17	27.84000 -0.03	27.92	27.73	27.83	311,317
07 Sep 17	27.87500 +0.17	27.99	27.66	27.80	348,820
06 Sep 17	27.70500 -0.04	27.83	27.53	27.65	307,964
05 Sep 17	27.74500 +0.02	27.82	27.65	27.75	374,460
04 Sep 17	27.73000 -0.02	27.74	27.50	27.74	213,466
01 Sep 17	27.75000 -0.31	28.17	27.75	28.17	297,440
31 Aug 17	28.06000 +0.27	28.10	27.85	27.89	281,169
30 Aug 17	27.78500 +0.15	27.85	27.67	27.75	223,953
29 Aug 17	27.63500 -0.26	27.82	27.40	27.74	364,339
28 Aug 17	27.89500 -0.06	28.01	27.78	27.89	156,154
25 Aug 17	27.95500 -0.08	28.03	27.83	28.00	255,298
24 Aug 17	28.03000 +0.06	28.24	27.98	28.19	319,634
23 Aug 17	27.97000 -0.15	28.19	27.95	28.15	270,599
22 Aug 17	28.11500 +0.18	28.14	27.94	28.08	279,326
21 Aug 17	27.93000 -0.07	28.08	27.83	28.00	287,978
18 Aug 17	27.99500 -0.06	28.00	27.59	28.00	407,498
17 Aug 17	28.05500 -0.13	28.23	28.02	28.22	321,931
16 Aug 17	28.18000 -0.15	28.50	28.13	28.50	425,311
15 Aug 17	28.33000 -0.17	28.60	28.27	28.60	231,619
14 Aug 17	28.50000 +0.43	28.53	28.11	28.22	290,376
11 Aug 17	28.07000 -0.23	28.25	28.00	28.17	526,648
10 Aug 17	28.29500 -0.48	28.86	28.22	28.86	652,267
09 Aug 17	28.77500 -0.91	29.72	28.61	29.68	825,476
08 Aug 17	29.68000 +0.10	29.76	29.48	29.50	292,744
07 Aug 17	29.58000 +0.10	29.64	29.45	29.47	292,880
04 Aug 17	29.47500 +0.47	29.51	29.02	29.03	479,808
03 Aug 17	29.01000 +0.18	29.13	28.67	28.86	303,133
02 Aug 17	28.83500 -0.06	29.06	28.78	28.95	289,236
01 Aug 17	28.89000 +0.36	29.01	28.46	28.67	331,647
31 Jul 17	28.53000 -0.17	28.81	28.50	28.67	343,445
28 Jul 17	28.70500 -0.29	28.92	28.63	28.92	323,418
27 Jul 17	28.99500 +0.02	29.32	28.93	28.99	400,969
26 Jul 17	28.97500 +0.35	29.03	28.60	28.66	308,168
25 Jul 17	28.62500 +0.14	28.75	28.43	28.45	297,972
24 Jul 17	28.49000 -0.11	28.63	28.33	28.60	287,441
21 Jul 17	28.60500 -0.07	28.98	28.49	28.70	397,602
20 Jul 17	28.67000 -0.02	28.97	28.58	28.80	431,353
19 Jul 17	28.69000 +0.21	28.70	28.49	28.58	183,167
18 Jul 17	28.48000 -0.18	28.69	28.42	28.65	230,665
17 Jul 17	28.65500 +0.07	28.76	28.60	28.65	271,309
14 Jul 17	28.59000 -0.10	28.70	28.41	28.70	380,264
13 Jul 17	28.69500 +0.36	28.71	28.28	28.38	569,431
12 Jul 17	28.33500 +0.15	28.34	28.09	28.21	457,533
11 Jul 17	28.18000 +0.08	28.22	27.99	28.10	341,624
10 Jul 17	28.10000 +0.05	28.20	27.92	28.17	343,780
07 Jul 17	28.05500 +0.13	28.09	27.83	27.98	260,230
06 Jul 17	27.92500 -0.16	28.31	27.87	28.13	501,210
05 Jul 17	28.08000 +0.09	28.13	27.91	28.00	357,759
04 Jul 17	27.98500 -0.11	28.13	27.95	28.05	367,052
03 Jul 17	28.09500 +0.17	28.17	27.92	27.95	356,625
30 Jun 17	27.92500 -0.04	28.08	27.81	27.87	452,177
29 Jun 17	27.96500 -0.30	28.49	27.71	28.38	567,626
28 Jun 17	28.26000 -0.10	28.41	28.00	28.14	400,131
27 Jun 17	28.36000 -0.26	28.60	28.28	28.50	504,695
26 Jun 17	28.62000 +0.06	28.72	28.53	28.60	284,982
23 Jun 17	28.56500 -0.04	28.59	28.45	28.50	254,947
22 Jun 17	28.60500 -0.16	28.72	28.38	28.69	382,259
21 Jun 17	28.76000 -0.02	28.82	28.44	28.81	437,343
20 Jun 17	28.78500 -0.17	29.13	28.78	28.99	569,794
19 Jun 17	28.95000 +0.08	29.11	28.87	28.98	464,675
16 Jun 17	28.87500 -0.14	29.18	28.88	29.07	1,383,518
15 Jun 17	29.01500 -0.45	29.45	28.92	29.40	511,560
14 Jun 17	29.46500 -0.07	29.91	29.46	29.57	794,797
13 Jun 17	29.53000 +0.05	29.65	29.35	29.55	691,700
12 Jun 17	29.48500 -0.55	29.77	29.48	29.74	742,140
09 Jun 17	30.03000 -0.03	30.31	29.82	30.01	366,724
08 Jun 17	30.06500 -0.20	30.42	30.01	30.22	387,544
07 Jun 17	30.27000 -0.13	30.43	30.10	30.24	563,501
06 Jun 17	30.40000 -0.11	30.64	30.28	30.39	696,118
02 Jun 17	30.51500 -1.28	30.78	30.33	30.41	696,378
01 Jun 17	31.80000 +0.01	32.04	31.60	31.86	912,106
31 May 17	31.78500 -0.35	32.37	31.78	32.19	898,561
30 May 17	32.14000 -0.08	32.26	31.95	32.20	579,484
29 May 17	32.22000 +0.01	32.34	32.03	32.28	583,641
26 May 17	32.20500 +0.19	32.24	31.97	32.03	381,227
25 May 17	32.01500 +0.07	32.14	31.93	31.97	342,772
24 May 17	31.94000 +0.22	31.98	31.70	31.72	604,493
23 May 17	31.72500 -0.02	31.91	31.56	31.82	567,957
22 May 17	31.74500 +0.66	31.90	31.25	31.25	840,500
19 May 17	31.08500 +0.38	31.20	30.63	30.82	525,291
18 May 17	30.70000 -0.55	31.24	30.53	31.18	825,537
17 May 17	31.25500 -0.22	31.55	31.17	31.33	526,290
16 May 17	31.47000 +0.39	31.49	31.07	31.10	646,248
15 May 17	31.07500 -0.05	31.19	30.89	31.19	587,953
12 May 17	31.13000 +1.34	31.34	29.81	29.92	2,621,896
11 May 17	29.78500 -0.17	30.08	29.61	30.01	500,240
10 May 17	29.95500 +0.05	30.00	29.74	29.93	469,151
09 May 17	29.90500 +0.21	30.10	29.59	29.75	620,513
08 May 17	29.69500 +0.11	29.72	29.42	29.71	432,208
05 May 17	29.58500 +0.14	29.58	28.97	29.40	568,293
04 May 17	29.44000 +0.02	29.80	28.51	29.72	968,411
03 May 17	29.42500 +0.28	29.42	29.08	29.17	372,018
02 May 17	29.14500 +0.34	29.15	28.89	28.99	584,479
28 Apr 17	28.81000 -0.16	29.00	28.55	28.98	633,225
27 Apr 17	28.97000 -0.42	29.47	28.92	29.40	450,710
26 Apr 17	29.38500 +0.13	29.46	29.15	29.30	379,805
25 Apr 17	29.25500 -0.04	29.46	29.24	29.35	381,124
24 Apr 17	29.29000 +0.65	29.38	28.90	29.09	541,527
21 Apr 17	28.64500 -0.13	28.85	28.65	28.77	450,828
20 Apr 17	28.77500 -0.14	29.03	28.76	28.85	362,924
19 Apr 17	28.91000 -0.04	29.08	28.77	29.00	457,837
18 Apr 17	28.95000 -0.14	29.30	28.93	29.24	550,080
13 Apr 17	29.09500 -0.25	29.43	28.95	29.39	573,935
12 Apr 17	29.34500 -0.49	30.07	29.28	29.87	801,979
11 Apr 17	29.83000 +0.11	30.06	29.60	29.67	711,981
10 Apr 17	29.72000 +0.14	29.78	29.45	29.61	391,241
07 Apr 17	29.58000 +0.16	29.73	29.30	29.32	677,432
06 Apr 17	29.42000 -0.80	29.47	28.34	29.39	1,418,069
05 Apr 17	30.21500 -0.11	30.42	30.18	30.40	450,620
04 Apr 17	30.33000 -0.05	30.56	30.27	30.50	234,582
03 Apr 17	30.38000 -0.11	30.59	30.27	30.59	382,949
31 Mar 17	30.49000 +0.05	30.50	30.17	30.43	380,154
30 Mar 17	30.44000 +0.05	30.45	30.11	30.37	321,171
29 Mar 17	30.39500 +0.05	30.51	30.25	30.38	444,009
28 Mar 17	30.34500 +0.30	30.34	29.86	30.17	364,916
27 Mar 17	30.04500 +0.14	30.08	29.72	29.75	444,820
24 Mar 17	29.90500 +0.06	29.94	29.56	29.88	284,784
23 Mar 17	29.84500 +0.39	29.84	29.43	29.58	323,168
22 Mar 17	29.45500 +0.01	29.50	29.07	29.24	364,465
21 Mar 17	29.44000 -0.27	29.80	29.38	29.80	354,453
20 Mar 17	29.71000 -0.11	29.88	29.59	29.81	377,178
17 Mar 17	29.81500 +0.33	29.82	29.38	29.45	828,075
16 Mar 17	29.49000 +0.43	29.50	29.21	29.34	427,070
15 Mar 17	29.05500 -0.04	29.16	28.90	29.00	332,562
14 Mar 17	29.09500 -0.24	29.31	28.88	29.27	506,095
13 Mar 17	29.33500 -0.07	29.48	29.24	29.40	392,931
10 Mar 17	29.40500 +0.22	29.49	29.15	29.19	512,982
09 Mar 17	29.19000 +0.28	29.22	28.73	28.85	450,991
08 Mar 17	28.90500 +0.03	28.92	28.67	28.83	359,555
07 Mar 17	28.87500 -0.08	29.02	28.72	28.99	363,128
06 Mar 17	28.95000 -0.03	28.95	28.31	28.94	650,965
03 Mar 17	28.98500 +0.51	29.40	28.55	28.74	1,038,737
02 Mar 17	28.48000 +0.23	28.48	28.17	28.25	396,335
01 Mar 17	28.25000 +0.08	28.34	28.06	28.30	363,957
28 Feb 17	28.16500 +0.03	28.26	28.04	28.24	287,621
27 Feb 17	28.13500 -0.07	28.30	27.99	28.25	281,735
24 Feb 17	28.20500 -0.15	28.45	28.08	28.39	346,125
23 Feb 17	28.35000 +0.09	28.44	28.22	28.31	367,566
22 Feb 17	28.26500 +0.16	28.37	28.11	28.23	411,252
21 Feb 17	28.10500 -0.05	28.35	27.94	28.11	348,610
20 Feb 17	28.15500 +0.52	28.18	27.77	27.78	381,403
17 Feb 17	27.63500 +0.02	27.69	27.54	27.61	247,081
16 Feb 17	27.61000 -0.04	27.70	27.51	27.68	245,623
15 Feb 17	27.65000 +0.31	27.68	27.35	27.49	311,653
14 Feb 17	27.34500 -0.19	27.60	27.28	27.55	413,273
13 Feb 17	27.53000 -0.09	27.90	27.40	27.69	509,070
10 Feb 17	27.62500 +0.01	27.76	27.42	27.73	681,193
09 Feb 17	27.61500 +0.13	27.68	27.44	27.56	562,215
08 Feb 17	27.48500 +0.22	27.49	27.13	27.34	295,417
07 Feb 17	27.27000 -0.07	27.41	27.20	27.39	389,050
06 Feb 17	27.34000 -0.53	27.99	27.27	27.90	494,060
03 Feb 17	27.87500 +0.07	27.92	27.65	27.86	414,813
02 Feb 17	27.80500 -0.11	28.03	27.72	27.93	408,809
01 Feb 17	27.92000 +0.16	28.05	27.80	27.84	314,113
31 Jan 17	27.76000 -0.07	28.06	27.73	27.84	395,925
30 Jan 17	27.83500 -0.12	28.02	27.76	27.90	306,322
27 Jan 17	27.95500 -0.09	28.11	27.90	27.99	381,961
26 Jan 17	28.04500 +0.24	28.08	27.83	27.91	362,659
25 Jan 17	27.81000 +0.06	27.90	27.58	27.85	366,483
24 Jan 17	27.75500 +0.09	27.87	27.45	27.57	319,324
23 Jan 17	27.66500 -0.16	27.88	27.63	27.80	313,527
20 Jan 17	27.83000 +0.11	27.97	27.67	27.75	308,589
19 Jan 17	27.72000 +0.15	27.76	27.24	27.60	453,988
18 Jan 17	27.56500 +0.02	27.68	27.45	27.60	261,242
17 Jan 17	27.54500 -0.09	27.67	27.33	27.65	373,512
16 Jan 17	27.64000 +0.14	27.88	27.38	27.40	384,080
13 Jan 17	27.50000 +0.20	27.50	27.33	27.36	356,436
12 Jan 17	27.30000 -0.07	27.40	27.01	27.35	438,244
11 Jan 17	27.37000 +0.14	27.52	27.06	27.30	521,974
10 Jan 17	27.23500 -0.22	27.54	27.05	27.54	471,475
09 Jan 17	27.45500 -0.07	27.63	27.33	27.59	294,350
06 Jan 17	27.52000 +0.12	27.52	27.30	27.41	261,085
05 Jan 17	27.40000 +0.24	27.50	26.86	27.01	364,014
04 Jan 17	27.15500 +0.19	27.24	26.95	27.00	307,431
03 Jan 17	26.96500 -0.08	27.16	26.88	27.07	318,323
02 Jan 17	27.04000 +0.28	27.05	26.68	26.80	282,482
30 Dec 16	26.76000 -0.04	26.80	26.57	26.80	121,100
29 Dec 16	26.80000 +0.40	26.85	26.20	26.28	439,142
28 Dec 16	26.40000 -0.13	26.57	26.33	26.56	207,353
27 Dec 16	26.52500 +0.22	26.58	26.31	26.33	262,341
23 Dec 16	26.30500 +0.12	26.33	26.13	26.22	206,981
22 Dec 16	26.18500 -0.05	26.30	26.12	26.17	267,183
21 Dec 16	26.23500 +0.01	26.32	26.16	26.22	352,693
20 Dec 16	26.22500 +0.08	26.37	26.15	26.23	263,641
19 Dec 16	26.15000 +0.16	26.25	25.95	25.99	369,148
16 Dec 16	25.98500 +0.27	25.99	25.56	25.70	723,772
15 Dec 16	25.72000 +0.06	25.77	25.50	25.66	602,344
14 Dec 16	25.65500 -0.02	25.74	25.54	25.64	281,239
13 Dec 16	25.67500 +0.40	25.75	25.23	25.23	404,937
12 Dec 16	25.27500 -0.09	25.39	25.14	25.37	274,894
09 Dec 16	25.36000 +0.19	25.36	24.99	25.19	619,625
08 Dec 16	25.16500 +0.42	25.20	24.78	24.80	489,453
07 Dec 16	24.75000 +0.53	24.75	24.27	24.40	511,747
06 Dec 16	24.21500 +0.17	24.25	24.08	24.12	253,582
05 Dec 16	24.04000 +0.00	24.38	24.00	24.00	318,998
02 Dec 16	24.04000 -0.06	24.14	23.88	24.01	340,845
01 Dec 16	24.10000 +0.03	24.13	23.92	24.03	590,677
30 Nov 16	24.07000 -0.19	24.33	24.04	24.18	421,692
29 Nov 16	24.26000 +0.15	24.27	24.02	24.12	297,141
28 Nov 16	24.11500 -0.34	24.23	23.99	24.10	526,772
25 Nov 16	24.45000 -0.01	24.50	24.12	24.50	383,979
24 Nov 16	24.46000 -0.13	24.70	24.38	24.66	222,408
23 Nov 16	24.59000 -0.20	24.92	24.53	24.86	236,384
22 Nov 16	24.79500 +0.22	24.92	24.47	24.72	327,344
21 Nov 16	24.57500 +0.00	24.74	24.32	24.74	316,821
18 Nov 16	24.58000 -0.17	24.84	24.52	24.80	386,786
17 Nov 16	24.75500 +0.12	24.80	24.56	24.66	329,398
16 Nov 16	24.63500 +0.18	24.83	24.50	24.60	365,095
15 Nov 16	24.46000 +0.13	24.78	24.28	24.44	475,772
14 Nov 16	24.33000 -0.70	25.33	24.32	25.27	744,344
11 Nov 16	25.03000 -0.28	25.46	24.90	25.46	532,293
10 Nov 16	25.31000 -0.28	26.16	25.22	25.80	597,069
09 Nov 16	25.59000 +0.12	25.65	24.75	25.10	601,184
08 Nov 16	25.47000 +0.20	25.50	25.20	25.37	347,964
07 Nov 16	25.26500 +0.09	25.54	25.19	25.54	397,683
04 Nov 16	25.17000 -0.46	25.58	25.15	25.58	325,370
03 Nov 16	25.63000 +0.11	25.71	25.35	25.50	331,849
02 Nov 16	25.51500 -0.30	25.85	25.44	25.67	321,491
01 Nov 16	25.81000 -0.30	26.20	25.76	26.20	247,778
31 Oct 16	26.10500 -0.12	26.18	25.93	26.16	270,565
28 Oct 16	26.22500 +0.05	26.23	25.92	26.11	355,484
27 Oct 16	26.18000 -0.19	26.51	25.95	26.32	252,547
26 Oct 16	26.37500 -0.07	26.61	26.02	26.45	362,126
25 Oct 16	26.44500 +0.51	26.61	25.94	26.00	502,721
24 Oct 16	25.93500 +0.18	26.02	25.91	25.91	288,470
21 Oct 16	25.75500 +0.09	25.82	25.59	25.77	237,561
20 Oct 16	25.66000 +0.02	25.83	25.53	25.65	230,513
19 Oct 16	25.63500 -0.18	25.85	25.41	25.85	325,065
18 Oct 16	25.81500 +0.62	25.83	25.29	25.34	322,926
17 Oct 16	25.19500 -0.43	25.72	25.16	25.62	474,126
14 Oct 16	25.62500 +0.29	25.67	25.40	25.46	180,152
13 Oct 16	25.33500 -0.17	25.48	25.19	25.41	307,344
12 Oct 16	25.50500 -0.36	25.80	25.48	25.78	356,630
11 Oct 16	25.86000 +0.19	25.98	25.55	25.58	359,754
10 Oct 16	25.67000 +0.25	25.68	25.33	25.40	257,237
07 Oct 16	25.41500 -0.20	25.68	25.34	25.65	396,434
06 Oct 16	25.61500 -0.17	25.92	25.52	25.91	361,150
05 Oct 16	25.78500 -0.30	26.08	25.59	25.96	260,699
04 Oct 16	26.08000 +0.06	26.12	25.86	26.00	396,407
30 Sep 16	26.02500 +0.18	26.05	25.43	25.75	431,561
29 Sep 16	25.84000 -0.13	26.19	25.75	26.19	368,458
28 Sep 16	25.97000 -0.06	26.28	25.78	26.09	243,194
27 Sep 16	26.03000 +0.03	26.03	25.83	26.00	390,485
26 Sep 16	26.00500 -0.36	26.29	25.83	26.25	320,105
23 Sep 16	26.36500 -0.05	26.50	26.24	26.30	205,992
22 Sep 16	26.41500 +0.35	26.50	26.23	26.24	281,849
21 Sep 16	26.07000 +0.24	26.28	26.02	26.05	290,517
20 Sep 16	25.83500 -0.02	25.91	25.69	25.78	241,018
19 Sep 16	25.85500 +0.15	26.03	25.79	25.90	344,592
16 Sep 16	25.70000 +0.14	25.85	25.50	25.56	646,838
15 Sep 16	25.56500 -0.16	25.75	25.32	25.75	535,156
14 Sep 16	25.72500 -0.07	25.97	25.49	25.88	471,400
13 Sep 16	25.79000 -0.31	26.26	25.76	26.15	289,790
12 Sep 16	26.10500 -0.20	26.20	25.82	26.00	371,009
09 Sep 16	26.30500 -0.12	26.57	26.20	26.48	465,375
08 Sep 16	26.42500 +0.04	26.51	26.23	26.44	408,172
07 Sep 16	26.38500 +0.15	26.51	26.19	26.27	481,334
06 Sep 16	26.23500 +0.09	26.25	26.03	26.17	253,338
05 Sep 16	26.14500 -0.07	26.36	26.07	26.30	202,919
02 Sep 16	26.22000 +0.41	26.22	25.58	25.84	346,315
01 Sep 16	25.80500 +0.07	26.08	25.74	25.92	414,284
31 Aug 16	25.74000 -0.43	26.47	25.74	26.14	528,081
30 Aug 16	26.17000 +0.11	26.36	26.08	26.10	496,907
29 Aug 16	26.05500 -0.08	26.18	25.91	26.00	217,026
26 Aug 16	26.13500 +0.26	26.28	25.59	25.80	327,473
25 Aug 16	25.87500 +0.33	26.00	25.50	25.56	406,383
24 Aug 16	25.54500 -0.08	25.60	25.40	25.53	299,356
23 Aug 16	25.62500 +0.11	25.64	25.33	25.58	185,196
22 Aug 16	25.51000 +0.12	25.71	25.38	25.40	245,883
19 Aug 16	25.39000 -0.24	25.69	25.24	25.55	280,622
18 Aug 16	25.62500 +0.13	25.74	25.42	25.74	222,666
17 Aug 16	25.50000 -0.40	25.95	25.42	25.85	418,559
16 Aug 16	25.89500 -0.26	26.18	25.84	26.08	289,457
15 Aug 16	26.15500 -0.08	26.36	26.00	26.23	300,543
12 Aug 16	26.23500 -0.40	26.67	25.95	26.62	401,318
11 Aug 16	26.63500 +1.26	26.77	25.70	25.74	999,210
10 Aug 16	25.37500 +0.06	25.43	25.14	25.31	431,504
09 Aug 16	25.32000 +0.43	25.33	24.93	24.94	308,750
08 Aug 16	24.89000 -0.02	25.15	24.82	25.10	282,054
05 Aug 16	24.90500 +0.28	25.10	24.85	25.00	301,250
04 Aug 16	24.62000 +0.10	24.77	24.51	24.54	219,917
03 Aug 16	24.52000 +0.03	24.55	24.24	24.50	395,016
02 Aug 16	24.49000 -0.46	24.98	24.49	24.98	433,066
01 Aug 16	24.95000 -0.01	25.25	24.76	25.17	304,240
29 Jul 16	24.96500 -0.08	25.14	24.83	25.10	277,062
28 Jul 16	25.05000 -0.08	25.48	24.90	25.15	406,754
27 Jul 16	25.12500 +0.39	25.26	24.80	24.80	341,516
26 Jul 16	24.73500 -0.22	25.19	24.63	25.00	418,229
25 Jul 16	24.95000 +0.07	25.18	24.89	24.96	311,875
22 Jul 16	24.88000 +0.12	25.21	24.67	24.75	259,164
21 Jul 16	24.76000 +0.09	24.86	24.41	24.69	325,656
20 Jul 16	24.67500 -0.06	24.85	24.57	24.83	394,424
19 Jul 16	24.73000 -0.17	24.88	24.62	24.81	272,047
18 Jul 16	24.89500 -0.21	25.39	24.78	25.17	357,778
15 Jul 16	25.10500 +0.10	25.35	24.64	25.33	572,877
14 Jul 16	25.00000 +0.16	25.09	24.67	24.98	451,813
13 Jul 16	24.84500 -0.01	25.11	24.76	24.78	312,511
12 Jul 16	24.85000 -0.05	25.00	24.51	24.87	492,390
11 Jul 16	24.90000 +0.16	25.00	24.56	25.00	347,513
08 Jul 16	24.73500 +0.95	25.21	24.10	24.10	645,820
07 Jul 16	23.78000 +0.71	24.01	23.10	23.23	641,874
06 Jul 16	23.07000 -0.26	23.42	23.01	23.30	727,001
05 Jul 16	23.32500 +0.02	23.57	23.18	23.25	644,124
04 Jul 16	23.30500 -0.15	23.57	23.22	23.45	410,207
01 Jul 16	23.46000 +0.38	23.60	23.10	23.22	480,461
30 Jun 16	23.07500 -0.13	23.53	22.92	23.31	747,012
29 Jun 16	23.20500 +0.63	23.27	22.68	22.83	380,063
28 Jun 16	22.58000 +0.24	23.06	22.53	22.84	583,958
27 Jun 16	22.34500 -0.56	23.25	22.23	22.98	670,896
24 Jun 16	22.90000 -0.71	23.32	22.20	22.21	855,232
23 Jun 16	23.61000 +0.21	23.84	23.37	23.45	356,878
22 Jun 16	23.40000 +0.00	23.55	23.21	23.54	368,936
21 Jun 16	23.39500 -0.06	23.49	23.31	23.38	350,631
20 Jun 16	23.45000 +0.30	23.70	23.36	23.60	535,933
17 Jun 16	23.15000 +0.05	23.59	23.13	23.33	736,770
16 Jun 16	23.10000 -0.30	23.19	22.79	23.05	699,138
15 Jun 16	23.40000 +0.13	23.62	23.40	23.45	503,084
14 Jun 16	23.27000 -0.49	23.64	23.23	23.59	718,395
13 Jun 16	23.76500 -0.30	23.95	23.67	23.81	564,255
10 Jun 16	24.06500 -0.35	24.40	23.83	24.40	637,949
09 Jun 16	24.42000 -0.53	24.96	24.41	24.96	605,238
08 Jun 16	24.95000 -0.46	25.49	24.92	25.39	605,960
07 Jun 16	25.41000 +0.11	25.57	25.31	25.51	537,434
06 Jun 16	25.30000 -0.34	25.82	25.26	25.80	482,188
03 Jun 16	25.64000 +1.00	26.39	25.03	25.13	1,251,849
02 Jun 16	24.64000 +0.02	24.94	24.51	24.57	443,969
01 Jun 16	24.62000 -0.15	24.80	24.58	24.80	427,098
31 May 16	24.77500 -0.20	25.08	24.72	25.00	455,897
30 May 16	24.97500 +0.03	25.09	24.83	25.00	212,431
27 May 16	24.94500 -0.16	25.10	24.85	25.09	233,895
26 May 16	25.10000 +0.24	25.15	24.78	24.78	338,650
25 May 16	24.86000 +0.51	24.90	24.42	24.57	570,875
24 May 16	24.35500 -0.02	24.47	24.21	24.22	367,912
23 May 16	24.38000 +0.05	24.70	24.20	24.51	479,097
20 May 16	24.33500 +0.07	24.40	24.10	24.30	673,760
19 May 16	24.26500 -0.36	24.68	24.19	24.50	658,616
18 May 16	24.63000 -0.32	24.92	24.53	24.80	560,254
17 May 16	24.95000 +0.30	25.06	24.78	24.87	704,797
13 May 16	24.65000 -1.41	24.84	24.52	24.65	1,003,361
12 May 16	26.05500 -0.18	26.36	25.93	26.28	834,270
11 May 16	26.23500 +0.01	26.40	26.08	26.30	659,536
10 May 16	26.22500 -0.15	26.63	26.07	26.62	957,382
09 May 16	26.37500 +0.30	26.59	26.08	26.34	688,322
06 May 16	26.08000 -0.34	26.40	26.02	26.38	670,073
05 May 16	26.41500 +0.06	26.58	26.24	26.40	281,310
04 May 16	26.35500 -0.48	26.56	25.82	26.40	965,375
03 May 16	26.83500 -0.22	27.03	26.50	27.03	438,272
02 May 16	27.05000 +0.38	27.15	26.70	26.91	331,283
29 Apr 16	26.67000 -0.17	26.85	26.39	26.72	658,623
28 Apr 16	26.84000 -0.30	27.11	26.70	27.03	469,681
27 Apr 16	27.13500 -0.04	27.40	26.99	27.32	436,818
26 Apr 16	27.17500 +0.36	27.28	26.91	26.99	410,460
25 Apr 16	26.81000 +0.12	27.10	26.46	26.81	557,606
22 Apr 16	26.69000 -0.91	27.60	26.55	27.43	900,712
21 Apr 16	27.60000 -0.24	28.00	26.78	27.97	1,339,197
20 Apr 16	27.84500 +0.50	27.99	27.31	27.31	777,434
19 Apr 16	27.34500 +1.05	27.37	26.31	26.41	1,081,829
18 Apr 16	26.30000 +0.14	26.42	25.84	25.98	590,945
15 Apr 16	26.16000 +0.23	26.21	25.75	26.00	533,717
14 Apr 16	25.93500 -0.36	26.41	25.86	26.41	555,506
13 Apr 16	26.29000 +0.25	26.60	26.13	26.40	498,711
12 Apr 16	26.04000 +0.09	26.08	25.83	26.08	304,925
11 Apr 16	25.95500 +0.10	26.18	25.75	25.85	374,822
08 Apr 16	25.85000 +0.01	26.04	25.72	25.85	496,691
07 Apr 16	25.84000 -0.05	26.07	25.77	26.00	760,565
06 Apr 16	25.88500 -0.10	26.09	25.83	25.91	971,099
05 Apr 16	25.98500 -0.18	26.08	25.90	26.00	473,045
04 Apr 16	26.17000 -0.08	26.41	25.95	26.20	627,757
01 Apr 16	26.24500 -0.05	26.29	25.92	26.10	621,485
31 Mar 16	26.29000 -0.17	26.41	26.09	26.41	553,024
30 Mar 16	26.46500 +0.23	26.75	26.33	26.39	547,863
29 Mar 16	26.23500 +0.15	26.36	25.88	26.31	448,857
24 Mar 16	26.09000 +0.09	26.18	25.81	25.99	629,249
23 Mar 16	26.00000 -0.58	26.71	25.44	26.70	1,542,099
22 Mar 16	26.57500 +0.09	26.69	26.01	26.39	803,222
21 Mar 16	26.48500 -0.11	27.02	26.10	26.45	1,077,948
18 Mar 16	26.59500 -1.50	28.07	26.30	28.00	2,786,856
17 Mar 16	28.09500 -0.16	28.54	27.74	28.54	500,860
16 Mar 16	28.25000 -0.03	28.50	28.17	28.45	465,564
15 Mar 16	28.28000 -0.06	28.45	28.21	28.30	324,877
14 Mar 16	28.34000 +0.15	28.61	28.28	28.50	387,863
11 Mar 16	28.19500 +1.02	28.23	27.45	27.61	571,269
10 Mar 16	27.17000 -0.83	28.17	27.15	28.03	941,176
09 Mar 16	28.00000 +0.08	28.22	27.87	27.91	635,353
08 Mar 16	27.91500 -0.17	28.10	27.55	27.94	361,608
07 Mar 16	28.09000 -0.05	28.20	27.87	28.18	460,726
04 Mar 16	28.13500 +0.13	28.49	27.93	28.21	439,099
03 Mar 16	28.01000 +0.25	28.07	27.13	27.82	691,659
02 Mar 16	27.76000 -0.34	28.36	27.50	28.33	337,376
01 Mar 16	28.10000 +0.59	28.10	27.44	27.58	305,214
29 Feb 16	27.51500 -0.26	27.59	27.02	27.59	433,310
26 Feb 16	27.77000 +0.46	27.81	27.30	27.54	394,774
25 Feb 16	27.31000 +0.88	27.34	26.63	26.63	403,966
24 Feb 16	26.43000 -0.80	27.34	26.22	27.15	988,605
23 Feb 16	27.22500 +0.03	27.43	26.95	27.02	479,728
22 Feb 16	27.19000 -0.55	27.19	26.57	27.05	1,003,029
19 Feb 16	27.73500 -0.39	28.15	27.55	28.12	264,383
18 Feb 16	28.12500 +0.63	28.38	27.57	27.69	310,458
17 Feb 16	27.50000 +0.50	27.58	27.00	27.13	358,194
16 Feb 16	27.00000 -0.05	27.23	26.75	27.23	479,344
15 Feb 16	27.04500 +0.45	27.20	26.97	27.09	385,272
12 Feb 16	26.59500 +0.47	26.65	26.22	26.23	373,870
11 Feb 16	26.12000 -0.58	26.51	26.12	26.51	573,363
10 Feb 16	26.70500 +0.35	27.02	26.37	26.47	339,599
09 Feb 16	26.35000 +0.11	26.68	26.16	26.21	609,765
08 Feb 16	26.23500 -0.83	27.27	26.19	27.10	638,913
05 Feb 16	27.07000 -0.38	27.73	27.03	27.43	407,962
04 Feb 16	27.45000 -0.32	28.18	27.40	28.18	372,008
03 Feb 16	27.77500 -0.35	28.22	27.62	28.17	335,534
02 Feb 16	28.12000 -0.49	28.95	28.02	28.60	406,463
01 Feb 16	28.61000 +0.03	28.92	28.48	28.76	480,694
29 Jan 16	28.57500 +0.69	28.61	28.16	28.25	595,155
28 Jan 16	27.89000 -1.18	29.05	27.82	29.01	423,434
27 Jan 16	29.07000 +0.07	29.12	28.84	29.00	244,959
26 Jan 16	29.00000 +0.09	29.14	28.51	28.55	329,023
25 Jan 16	28.90500 -0.03	29.22	28.62	29.22	439,022
22 Jan 16	28.93500 +0.74	29.13	28.50	28.80	487,005
21 Jan 16	28.19500 +0.48	28.45	27.75	27.81	600,674
20 Jan 16	27.72000 -0.73	28.11	27.47	28.00	821,959
19 Jan 16	28.44500 +0.12	28.70	28.32	28.67	361,310
18 Jan 16	28.32500 -0.57	29.10	28.11	28.70	351,991
15 Jan 16	28.89500 -0.63	29.70	28.45	29.53	489,774
14 Jan 16	29.52000 -0.85	30.16	29.15	30.00	450,585
13 Jan 16	30.37500 +0.18	30.80	30.29	30.50	327,693
12 Jan 16	30.19500 +0.08	30.78	29.99	30.10	325,121
11 Jan 16	30.11500 +0.26	30.53	29.59	29.87	566,505
08 Jan 16	29.85500 +0.00	30.49	29.68	29.75	404,097
07 Jan 16	29.85000 -0.29	30.00	29.01	29.20	603,183
06 Jan 16	30.14000 -0.32	30.40	29.72	30.40	308,482
05 Jan 16	30.46000 +0.34	30.69	30.17	30.69	294,053
04 Jan 16	30.12000 -1.19	30.40	29.85	30.35	463,602
30 Dec 15	31.31500 -0.40	31.70	31.26	31.55	85,973
29 Dec 15	31.71500 +0.70	31.72	31.03	31.05	203,919
28 Dec 15	31.01000 -0.12	31.17	30.93	31.13	78,707
23 Dec 15	31.13000 +0.75	31.16	30.61	30.72	211,782
22 Dec 15	30.38000 +0.01	30.74	30.22	30.49	209,407
21 Dec 15	30.37000 -0.47	31.15	30.37	30.68	291,824
18 Dec 15	30.84000 -0.83	31.35	30.77	31.26	561,019
17 Dec 15	31.67000 +0.51	32.00	31.55	31.65	551,808
16 Dec 15	31.15500 +0.54	31.33	30.75	30.79	455,812
15 Dec 15	30.61500 +1.34	30.64	29.36	29.45	469,503
14 Dec 15	29.27000 -0.40	30.06	29.25	29.81	362,078
11 Dec 15	29.67000 -0.42	30.20	29.56	30.20	475,117
10 Dec 15	30.09000 -0.05	30.28	29.67	30.16	263,017
09 Dec 15	30.13500 -0.40	30.86	30.14	30.68	230,630
08 Dec 15	30.53000 -0.48	31.08	30.25	30.93	225,708
07 Dec 15	31.01000 +0.68	31.28	30.63	30.66	301,298
04 Dec 15	30.33500 -0.12	30.56	29.97	30.49	410,650
03 Dec 15	30.45000 -0.75	31.41	30.10	31.07	482,001
02 Dec 15	31.20000 +0.23	31.49	30.95	30.95	218,627
01 Dec 15	30.97500 -0.89	31.94	30.92	31.94	518,172
30 Nov 15	31.86000 +0.32	32.02	31.30	31.53	327,971
27 Nov 15	31.54000 +0.05	31.61	31.23	31.41	184,014
26 Nov 15	31.49000 +0.15	31.65	31.23	31.38	230,854
25 Nov 15	31.34500 +0.35	31.42	30.89	31.09	255,658
24 Nov 15	30.99000 -0.77	31.75	30.79	31.75	368,872
23 Nov 15	31.76500 +0.09	31.93	31.67	31.68	248,646
20 Nov 15	31.67500 -0.46	32.33	31.55	32.33	430,111
19 Nov 15	32.13500 +0.13	32.49	32.13	32.30	309,529
18 Nov 15	32.01000 -0.44	32.41	31.90	32.28	329,525
17 Nov 15	32.45000 +0.50	32.49	31.94	32.14	499,428
16 Nov 15	31.95500 +1.17	32.19	30.50	30.50	813,002
13 Nov 15	30.78500 -0.40	31.24	30.42	30.99	1,360,077
12 Nov 15	31.18500 -0.58	31.97	30.92	31.83	383,569
11 Nov 15	31.76000 +0.41	32.00	31.35	31.43	389,815
10 Nov 15	31.35000 +0.60	31.51	30.76	30.91	442,235
09 Nov 15	30.75500 -0.46	31.49	30.75	31.32	472,333
06 Nov 15	31.21500 +0.46	31.37	30.76	31.20	520,944
05 Nov 15	30.75500 +0.38	31.28	30.70	30.81	628,170
04 Nov 15	30.38000 -0.04	30.68	30.31	30.48	212,104
03 Nov 15	30.42000 -0.18	30.77	30.36	30.66	324,264
02 Nov 15	30.60500 -0.08	31.00	30.49	30.52	322,888
30 Oct 15	30.68000 -0.17	31.16	30.41	30.99	386,608
29 Oct 15	30.85500 +0.30	30.91	30.47	30.83	437,259
28 Oct 15	30.55500 +0.21	30.78	30.38	30.50	315,169
27 Oct 15	30.34500 -0.39	30.99	30.25	30.74	276,910
26 Oct 15	30.73000 +0.20	30.87	30.50	30.61	360,456
23 Oct 15	30.52500 +0.83	30.75	29.98	30.00	532,783
22 Oct 15	29.69000 +0.65	29.79	28.95	29.01	374,022
21 Oct 15	29.04000 +0.41	29.12	28.68	28.78	325,642
20 Oct 15	28.63000 +0.14	29.09	28.56	28.59	353,740
19 Oct 15	28.49000 +0.57	28.58	27.89	27.94	410,347
16 Oct 15	27.92000 -0.04	28.20	27.74	28.10	445,155
15 Oct 15	27.96000 +0.36	28.09	27.63	27.85	339,938
14 Oct 15	27.59500 -0.92	28.34	27.58	28.25	407,701
13 Oct 15	28.51000 -0.35	28.85	28.14	28.85	290,492
12 Oct 15	28.86500 -0.01	29.14	28.63	29.03	286,051
09 Oct 15	28.88000 -0.43	29.74	28.80	29.66	470,001
08 Oct 15	29.31000 -0.35	29.74	28.86	29.67	508,303
07 Oct 15	29.66000 -0.39	30.26	29.59	30.26	452,154
06 Oct 15	30.04500 +0.31	30.53	29.69	29.90	872,690
05 Oct 15	29.74000 +1.03	29.95	29.07	29.17	438,763
02 Oct 15	28.70500 +0.26	28.99	28.17	28.68	371,148
01 Oct 15	28.44500 -1.09	29.99	28.36	29.90	406,085
30 Sep 15	29.53500 +0.93	29.63	29.00	29.17	298,787
29 Sep 15	28.60000 -0.44	28.94	28.43	28.58	331,935
28 Sep 15	29.04500 -0.39	29.47	29.05	29.28	289,781
25 Sep 15	29.43500 +0.75	29.62	28.95	29.01	285,805
24 Sep 15	28.68500 -0.23	29.21	28.51	29.01	379,487
23 Sep 15	28.91000 +0.26	29.23	28.57	28.68	309,495
22 Sep 15	28.65000 -0.89	29.58	28.62	29.52	404,409
21 Sep 15	29.54000 +0.47	29.73	28.90	29.02	288,257
18 Sep 15	29.07500 -0.26	29.50	28.94	29.30	422,034
17 Sep 15	29.34000 +0.13	29.41	29.01	29.25	290,007
16 Sep 15	29.21000 +0.14	29.69	29.13	29.39	413,069
15 Sep 15	29.06500 +0.05	29.20	28.58	29.03	300,170
14 Sep 15	29.02000 -0.03	29.25	28.91	29.10	320,899
11 Sep 15	29.05000 -0.58	29.61	28.75	29.61	381,571
10 Sep 15	29.62500 -0.02	29.92	29.25	29.47	334,768
09 Sep 15	29.64500 -0.06	30.33	29.62	30.20	402,163
08 Sep 15	29.70500 +0.48	29.94	29.38	29.40	430,052
07 Sep 15	29.22500 +0.29	29.29	28.78	29.10	398,277
04 Sep 15	28.93500 -0.27	29.10	28.67	29.01	493,413
03 Sep 15	29.20500 +0.82	29.40	28.42	28.60	570,982
02 Sep 15	28.39000 +0.40	28.55	27.82	28.10	549,336
01 Sep 15	27.98500 -0.39	28.10	27.68	28.01	600,416
31 Aug 15	28.37000 +0.26	28.52	27.96	28.03	429,940
28 Aug 15	28.11000 +0.10	28.11	27.84	28.05	343,584
27 Aug 15	28.01000 +0.49	28.20	27.83	28.15	606,995
26 Aug 15	27.52500 +0.27	27.67	26.57	27.12	989,160
25 Aug 15	27.25500 +1.21	27.49	26.33	26.45	896,564
24 Aug 15	26.04500 -0.43	26.20	24.82	25.40	1,449,897
21 Aug 15	26.48000 -0.43	27.14	26.02	26.17	703,709
20 Aug 15	26.90500 -1.28	27.91	26.81	27.91	925,798
19 Aug 15	28.19000 -1.24	29.28	28.08	29.17	671,263
18 Aug 15	29.43000 +0.10	29.53	29.20	29.20	254,304
17 Aug 15	29.33500 -0.27	29.92	29.00	29.90	259,584
14 Aug 15	29.60500 +0.34	29.90	29.39	29.40	361,619
13 Aug 15	29.26500 +0.27	29.62	29.18	29.49	396,097
12 Aug 15	28.99500 -0.60	29.42	28.90	29.42	522,902
11 Aug 15	29.60000 -0.89	30.34	29.55	30.34	546,835
10 Aug 15	30.48500 +0.30	30.50	30.08	30.42	467,047
07 Aug 15	30.18500 -1.16	31.10	30.08	31.05	730,320
06 Aug 15	31.34000 -1.67	32.44	30.72	32.38	1,126,349
05 Aug 15	33.01000 +0.57	33.10	32.41	32.49	572,562
04 Aug 15	32.43500 +0.28	32.46	32.10	32.20	333,055
03 Aug 15	32.16000 +0.89	32.21	31.12	31.12	369,278
31 Jul 15	31.27500 +0.23	31.27	30.78	31.00	303,950
30 Jul 15	31.05000 -0.41	31.64	30.78	31.50	258,119
29 Jul 15	31.45500 +0.39	31.56	31.06	31.22	341,456
28 Jul 15	31.06500 +0.53	31.27	30.63	30.63	325,350
27 Jul 15	30.53000 -0.97	31.38	30.53	31.38	333,019
24 Jul 15	31.50500 -0.08	31.86	31.42	31.42	237,617
23 Jul 15	31.58000 +0.20	31.84	31.34	31.55	391,973
22 Jul 15	31.38000 -0.19	31.67	31.31	31.50	309,182
21 Jul 15	31.56500 -0.43	32.02	31.55	31.98	278,367
20 Jul 15	31.99500 +0.12	32.28	31.76	31.77	278,341
17 Jul 15	31.87500 +0.02	32.27	31.73	31.86	554,258
16 Jul 15	31.85500 +0.30	31.95	31.55	31.65	415,113
15 Jul 15	31.55500 +0.25	31.68	31.25	31.33	284,325
14 Jul 15	31.31000 +0.02	31.43	31.07	31.29	257,718
13 Jul 15	31.29000 +0.44	31.46	30.97	31.18	468,575
10 Jul 15	30.85000 +1.11	30.91	30.26	30.40	331,584
09 Jul 15	29.73500 +0.89	29.84	28.88	29.06	428,364
08 Jul 15	28.85000 -0.36	29.20	28.45	29.19	425,936
07 Jul 15	29.21500 -0.61	29.98	29.17	29.82	509,211
06 Jul 15	29.82500 -0.28	30.08	29.57	29.69	505,446
03 Jul 15	30.11000 -0.40	30.52	29.99	30.43	250,630
02 Jul 15	30.51500 -0.14	30.97	30.30	30.74	434,920
01 Jul 15	30.65500 +0.44	31.09	30.33	30.48	510,033
30 Jun 15	30.21500 -0.35	30.68	30.22	30.42	465,691
29 Jun 15	30.56500 -1.20	31.18	29.15	29.55	770,349
26 Jun 15	31.76500 +0.03	31.97	31.43	31.44	358,558
25 Jun 15	31.73000 +0.65	31.76	30.89	30.89	468,842
24 Jun 15	31.07500 -0.33	31.54	30.82	31.42	511,806
23 Jun 15	31.41000 +0.38	31.58	31.11	31.20	388,604
22 Jun 15	31.03500 +0.91	31.08	30.61	30.86	528,513
19 Jun 15	30.12000 +0.19	30.51	29.97	30.01	771,645
18 Jun 15	29.93500 +0.41	29.96	28.96	29.48	666,910
17 Jun 15	29.52000 -0.28	30.57	29.44	29.92	503,496
16 Jun 15	29.80500 +0.48	29.91	28.79	29.19	613,896
15 Jun 15	29.33000 -0.76	29.73	29.26	29.57	539,837
12 Jun 15	30.09500 -0.18	30.31	29.81	30.25	398,491
11 Jun 15	30.27000 +0.22	30.71	29.99	30.06	508,264
10 Jun 15	30.05500 +0.55	30.07	29.30	29.35	524,943
09 Jun 15	29.50500 -0.51	30.08	29.01	29.93	802,335
08 Jun 15	30.01000 -0.13	30.40	30.01	30.17	352,632
05 Jun 15	30.13500 -0.33	30.49	30.14	30.31	405,761
04 Jun 15	30.46500 -0.01	30.77	30.17	30.25	415,877
03 Jun 15	30.48000 +0.15	30.73	30.32	30.32	498,226
02 Jun 15	30.32500 +0.23	30.43	29.82	30.20	544,234
01 Jun 15	30.09500 +0.15	30.26	29.91	30.03	447,779
29 May 15	29.94500 -0.69	30.70	29.92	30.58	660,146
28 May 15	30.63500 +0.00	30.78	30.39	30.50	475,508
27 May 15	30.63500 +0.34	30.78	30.30	30.30	669,356
26 May 15	30.30000 -0.25	30.77	30.23	30.62	766,840
22 May 15	30.54500 -1.70	31.00	30.49	30.90	994,377
21 May 15	32.24500 -0.17	32.50	31.71	32.30	688,886
20 May 15	32.42000 +0.08	32.49	32.02	32.49	931,122
19 May 15	32.34000 +0.36	32.46	32.06	32.06	1,075,282
18 May 15	31.97500 +0.40	31.98	31.50	31.75	696,374
15 May 15	31.57500 +0.11	31.77	31.40	31.68	795,408
14 May 15	31.46500 -0.22	31.59	31.21	31.45	322,622
13 May 15	31.68500 +0.59	31.74	31.05	31.11	863,606
12 May 15	31.09500 -0.39	31.29	30.67	31.29	503,705
11 May 15	31.48000 +0.48	31.70	31.02	31.05	667,540
08 May 15	31.00500 +0.92	31.07	30.11	30.18	1,448,339
07 May 15	30.08000 +0.59	30.19	29.17	29.51	894,052
06 May 15	29.48500 +0.19	29.56	28.91	29.33	595,511
05 May 15	29.29500 -0.41	30.24	29.30	29.58	998,692
04 May 15	29.70000 +0.64	29.75	28.95	29.28	451,404
30 Apr 15	29.06500 -0.13	29.22	28.50	29.15	871,551
29 Apr 15	29.19500 -0.57	30.19	29.02	29.92	593,439
28 Apr 15	29.76500 -0.33	30.24	29.50	30.10	512,349
27 Apr 15	30.09000 +0.50	30.13	29.13	29.75	624,229
24 Apr 15	29.59000 +0.08	29.97	29.49	29.67	420,509
23 Apr 15	29.51500 +0.11	29.70	29.13	29.50	339,340
22 Apr 15	29.40500 -0.14	29.86	29.18	29.58	448,928
21 Apr 15	29.54500 +0.20	29.99	29.43	29.55	687,253
20 Apr 15	29.34500 +0.47	29.34	28.96	29.02	348,754
17 Apr 15	28.87000 -0.69	29.64	28.84	29.45	603,619
16 Apr 15	29.56000 -0.02	29.67	29.29	29.57	448,528
15 Apr 15	29.58500 -0.21	29.86	29.47	29.85	491,015
14 Apr 15	29.79500 +0.08	30.00	29.63	29.63	500,564
13 Apr 15	29.72000 +0.23	29.72	29.25	29.60	522,546
10 Apr 15	29.49000 +0.31	29.77	29.17	29.33	610,235
09 Apr 15	29.18500 +0.39	29.19	28.85	28.94	442,686
08 Apr 15	28.79000 +0.07	28.90	28.54	28.75	542,167
07 Apr 15	28.72000 +0.28	28.99	28.55	28.69	383,457
02 Apr 15	28.44000 +0.19	28.57	28.17	28.23	407,649
01 Apr 15	28.25500 +0.18	28.40	27.82	28.02	495,048
31 Mar 15	28.07500 -0.32	28.63	27.92	28.49	596,566
30 Mar 15	28.40000 +0.82	28.49	27.78	27.80	917,277
27 Mar 15	27.58500 +0.01	27.93	27.52	27.64	538,315
26 Mar 15	27.57000 +0.02	27.64	26.96	27.43	591,885
25 Mar 15	27.55000 +0.01	27.83	27.44	27.54	527,370
24 Mar 15	27.54000 +0.14	27.74	27.25	27.38	634,230
23 Mar 15	27.40500 +0.28	27.41	26.93	27.14	460,413
20 Mar 15	27.12500 +0.17	27.37	27.00	27.00	1,659,474
19 Mar 15	26.95000 +0.15	26.95	26.62	26.80	491,318
18 Mar 15	26.80000 -0.16	27.11	26.55	27.01	505,375
17 Mar 15	26.95500 -0.36	27.45	26.77	27.39	615,894
16 Mar 15	27.31500 +0.35	27.57	26.93	27.09	729,541
13 Mar 15	26.97000 +0.18	27.11	26.67	26.91	502,532
12 Mar 15	26.78500 -0.01	26.91	26.65	26.83	356,852
11 Mar 15	26.79500 +0.86	26.85	25.91	25.91	743,717
10 Mar 15	25.93000 +0.11	26.00	25.75	25.81	680,332
09 Mar 15	25.82000 -0.37	26.11	25.68	26.10	567,004
06 Mar 15	26.19000 -0.11	26.42	26.13	26.33	367,865
05 Mar 15	26.30500 +0.05	26.53	26.25	26.40	409,327
04 Mar 15	26.25500 -0.19	26.66	25.95	26.63	809,816
03 Mar 15	26.44000 -0.33	26.98	26.40	26.90	657,190
02 Mar 15	26.77000 +0.10	27.08	26.55	26.70	554,358
27 Feb 15	26.66500 +0.05	26.81	26.56	26.67	683,368
26 Feb 15	26.61500 +0.44	26.80	26.36	26.39	1,086,321
25 Feb 15	26.17000 -0.73	27.06	25.46	26.98	1,580,013
24 Feb 15	26.89500 +0.05	27.05	26.63	26.92	551,945
23 Feb 15	26.85000 -0.07	27.18	26.75	27.15	899,168
20 Feb 15	26.91500 -0.04	27.09	26.79	27.00	514,271
19 Feb 15	26.95500 +0.24	27.11	26.83	26.95	688,767
18 Feb 15	26.71500 -0.07	27.00	26.55	26.80	402,215
17 Feb 15	26.78500 +0.01	26.84	26.45	26.76	309,441
16 Feb 15	26.77000 -0.05	26.92	26.67	26.83	247,522
13 Feb 15	26.81500 +0.02	26.95	26.68	26.90	338,441
12 Feb 15	26.80000 +0.27	26.88	26.51	26.63	401,780
11 Feb 15	26.53000 +0.00	26.65	26.45	26.58	259,743
10 Feb 15	26.53500 +0.31	26.53	25.80	26.17	487,101
09 Feb 15	26.23000 -0.42	26.58	26.15	26.50	374,516
06 Feb 15	26.65000 +0.07	26.65	26.34	26.57	372,968
05 Feb 15	26.57500 -0.23	26.89	26.50	26.56	374,598
04 Feb 15	26.81000 +0.16	26.81	26.41	26.61	322,076
03 Feb 15	26.65000 +0.61	26.85	26.18	26.18	658,254
02 Feb 15	26.03500 -0.42	26.65	24.96	26.44	678,879
30 Jan 15	26.46000 -0.08	26.68	26.25	26.67	618,835
29 Jan 15	26.54000 +0.05	26.70	26.36	26.36	420,829
28 Jan 15	26.49500 +0.22	26.59	26.19	26.35	511,262
27 Jan 15	26.27500 -0.09	26.42	26.10	26.35	399,183
26 Jan 15	26.36000 +0.26	26.50	25.85	25.90	564,173
23 Jan 15	26.10500 +0.31	26.45	25.92	25.94	760,332
22 Jan 15	25.79500 +0.33	25.89	25.31	25.50	504,809
21 Jan 15	25.47000 -0.38	25.48	24.25	25.07	882,514
20 Jan 15	25.84500 +0.01	26.00	25.68	25.81	545,215
19 Jan 15	25.83500 +0.40	25.99	25.43	25.51	631,121
16 Jan 15	25.43000 +0.32	25.55	24.90	24.96	637,927
15 Jan 15	25.11500 +0.32	25.11	24.57	25.00	618,972
14 Jan 15	24.79000 -0.34	25.27	24.61	24.78	660,377
13 Jan 15	25.13500 +0.57	25.14	24.47	24.47	782,463
12 Jan 15	24.56500 +0.30	24.67	24.21	24.31	561,309
09 Jan 15	24.27000 +0.26	24.53	23.90	23.91	666,556
08 Jan 15	24.01500 +0.44	24.07	23.74	23.80	718,911
07 Jan 15	23.57000 +0.33	23.65	23.30	23.42	345,116
06 Jan 15	23.24000 -0.04	23.56	23.03	23.23	350,108
05 Jan 15	23.28000 -0.40	23.79	23.15	23.60	462,616
02 Jan 15	23.68500 -0.01	23.78	23.44	23.65	276,266
30 Dec 14	23.69500 -0.15	23.80	23.59	23.80	195,390
29 Dec 14	23.84000 -0.09	23.94	23.56	23.76	360,863
23 Dec 14	23.93000 +0.20	23.96	23.64	23.72	277,728
22 Dec 14	23.72500 +0.13	23.78	23.56	23.70	411,870
19 Dec 14	23.59500 +0.13	23.73	23.36	23.55	709,323
18 Dec 14	23.47000 +0.84	23.47	22.93	23.08	527,823
17 Dec 14	22.63000 +0.19	22.75	22.11	22.11	326,845
16 Dec 14	22.43500 +0.47	22.48	21.81	22.16	747,561
15 Dec 14	21.97000 -0.99	23.10	21.92	22.85	732,004
12 Dec 14	22.95500 -0.50	23.40	22.93	23.28	329,077
11 Dec 14	23.45000 +0.34	23.59	22.95	23.07	423,820
10 Dec 14	23.11500 +0.05	23.36	23.02	23.08	275,009
09 Dec 14	23.07000 -0.91	23.80	22.42	23.75	601,819
08 Dec 14	23.98000 -0.02	24.08	23.85	24.00	267,772
05 Dec 14	24.00000 +0.51	24.00	23.50	23.78	319,525
04 Dec 14	23.48500 -0.09	24.03	23.40	23.57	462,798
03 Dec 14	23.57500 -0.04	23.79	23.52	23.68	293,768
02 Dec 14	23.61500 +0.09	23.75	23.34	23.60	379,725
01 Dec 14	23.52500 -0.22	23.75	23.34	23.75	473,691
28 Nov 14	23.74500 +0.17	23.75	23.41	23.59	322,855
27 Nov 14	23.57500 +0.39	23.80	23.09	23.30	473,055
26 Nov 14	23.18500 -0.10	23.45	23.08	23.32	349,807
25 Nov 14	23.28500 -0.08	23.42	23.11	23.30	330,613
24 Nov 14	23.36500 +0.16	23.45	23.02	23.12	448,327
21 Nov 14	23.20000 +0.04	23.43	23.17	23.31	544,565
20 Nov 14	23.16000 +0.05	23.19	22.80	23.08	346,015
19 Nov 14	23.11000 +0.20	23.22	22.78	22.94	447,297
18 Nov 14	22.90500 +0.46	23.11	22.44	22.50	851,243
17 Nov 14	22.44500 +0.64	22.47	21.63	21.70	544,058
14 Nov 14	21.81000 +0.17	21.98	21.64	21.76	1,126,963
13 Nov 14	21.64000 -0.47	22.28	21.56	22.20	592,778
12 Nov 14	22.10500 -0.11	22.25	21.98	22.20	270,137
11 Nov 14	22.22000 +0.24	22.39	21.99	22.00	508,581
10 Nov 14	21.97500 +0.31	21.99	21.59	21.81	497,498
07 Nov 14	21.66500 +0.00	22.17	21.42	22.09	838,026
06 Nov 14	21.67000 -0.13	22.00	21.44	21.84	701,157
05 Nov 14	21.80000 +0.48	21.83	21.33	21.50	425,079
04 Nov 14	21.32000 +0.07	21.63	21.20	21.28	454,977
03 Nov 14	21.25000 +0.36	21.41	20.98	21.00	472,303
31 Oct 14	20.88500 +0.08	21.09	20.87	21.00	472,021
30 Oct 14	20.80500 +0.26	20.83	20.25	20.65	434,797
29 Oct 14	20.54500 -0.05	20.84	20.50	20.70	302,775
28 Oct 14	20.59000 +0.45	20.67	20.18	20.18	271,868
27 Oct 14	20.14000 -0.19	20.50	19.90	20.50	319,065
24 Oct 14	20.32500 +0.12	20.50	20.13	20.20	347,950
23 Oct 14	20.20500 +0.15	20.28	19.82	20.02	259,932
22 Oct 14	20.06000 +0.35	20.11	19.72	19.86	352,508
21 Oct 14	19.71000 +0.54	19.81	18.98	19.11	559,711
20 Oct 14	19.17000 -0.16	19.40	18.98	19.40	450,422
17 Oct 14	19.33500 +0.98	19.38	18.41	18.41	809,529
16 Oct 14	18.35500 -0.18	18.74	17.69	18.56	1,349,912
15 Oct 14	18.53500 -0.54	19.08	18.50	19.05	1,006,637
14 Oct 14	19.07500 +0.07	19.18	18.81	18.90	456,791
13 Oct 14	19.00500 -0.08	19.05	18.81	18.85	606,438
10 Oct 14	19.08000 -0.12	19.21	18.66	19.05	929,334
09 Oct 14	19.20000 -0.17	19.80	19.20	19.60	495,366
08 Oct 14	19.37000 -0.03	19.46	19.16	19.25	504,322
07 Oct 14	19.40500 -0.27	19.61	19.27	19.61	517,382
06 Oct 14	19.68000 -0.20	20.23	19.64	20.20	578,424
02 Oct 14	19.88500 -0.57	20.40	19.85	20.35	526,667
01 Oct 14	20.45000 -0.15	20.92	20.39	20.55	360,835
30 Sep 14	20.60500 -0.13	20.78	20.56	20.76	475,767
29 Sep 14	20.73000 -0.01	20.93	20.61	20.77	276,166
26 Sep 14	20.73500 -0.15	21.03	20.63	20.89	440,173
25 Sep 14	20.88500 -0.24	21.47	20.86	21.15	354,306
24 Sep 14	21.12500 +0.31	21.15	20.55	20.85	433,839
23 Sep 14	20.81500 -0.63	21.50	20.81	21.45	613,382
22 Sep 14	21.44500 +0.17	21.55	21.24	21.27	341,050
19 Sep 14	21.27000 +0.07	21.42	21.27	21.30	417,410
18 Sep 14	21.20500 +0.31	21.33	20.91	20.96	417,925
17 Sep 14	20.89500 +0.06	21.00	20.71	20.94	421,224
16 Sep 14	20.83500 -0.02	20.89	20.65	20.85	426,071
15 Sep 14	20.85000 +0.14	20.92	20.52	20.64	487,622
12 Sep 14	20.71500 +0.13	20.74	20.50	20.70	461,745
11 Sep 14	20.59000 +0.01	20.65	20.50	20.50	376,939
10 Sep 14	20.57500 -0.06	20.58	20.25	20.53	342,456
09 Sep 14	20.64000 +0.06	20.70	20.58	20.59	247,308
08 Sep 14	20.58500 -0.01	20.76	20.48	20.72	471,106
05 Sep 14	20.59500 -0.02	20.75	20.44	20.63	286,518
04 Sep 14	20.61500 +0.32	20.64	20.19	20.27	412,766
03 Sep 14	20.30000 +0.05	20.33	19.90	20.10	542,259
02 Sep 14	20.25000 -0.22	20.58	20.15	20.49	415,504
01 Sep 14	20.46500 +0.13	20.54	20.39	20.45	298,859
29 Aug 14	20.34000 -0.06	20.52	20.08	20.40	320,110
28 Aug 14	20.40000 -0.32	20.73	20.22	20.73	601,240
27 Aug 14	20.72000 +0.33	20.91	20.52	20.53	695,348
26 Aug 14	20.39000 +0.18	20.50	20.21	20.25	478,293
25 Aug 14	20.20500 +0.32	20.23	19.99	20.12	396,340
22 Aug 14	19.88500 +0.17	19.96	19.69	19.80	405,027
21 Aug 14	19.72000 -0.06	19.81	19.57	19.80	393,169
20 Aug 14	19.77500 +0.08	19.81	19.58	19.73	419,740
19 Aug 14	19.69000 +0.13	19.77	19.60	19.61	380,415
18 Aug 14	19.56500 +0.05	19.76	19.41	19.69	396,712
15 Aug 14	19.52000 -0.22	20.04	19.42	19.84	738,997
14 Aug 14	19.73500 +0.46	19.81	19.10	19.25	611,064
13 Aug 14	19.27500 +0.18	19.37	19.15	19.19	446,594
12 Aug 14	19.09500 -0.01	19.23	18.98	19.17	659,840
11 Aug 14	19.10500 +0.78	19.13	18.49	18.50	1,003,567
08 Aug 14	18.32500 -0.35	18.59	18.13	18.43	1,378,788
07 Aug 14	18.68000 -0.62	19.18	18.65	19.14	976,962
06 Aug 14	19.30000 +0.24	20.09	18.71	18.90	1,478,444
05 Aug 14	19.05500 -0.45	19.55	18.88	19.53	926,619
04 Aug 14	19.50500 -0.29	19.83	19.48	19.81	498,913
01 Aug 14	19.79000 -0.01	19.90	19.45	19.66	1,132,341
31 Jul 14	19.80000 -0.06	20.09	19.50	19.85	1,284,565
30 Jul 14	19.85500 +0.15	20.08	19.68	19.75	1,097,577
29 Jul 14	19.70000 +0.50	19.75	18.96	19.20	1,259,809
28 Jul 14	19.20000 -1.25	19.83	18.83	19.75	2,589,914
25 Jul 14	20.45000 -0.67	21.13	20.34	21.05	729,155
24 Jul 14	21.12500 +0.14	21.13	20.83	21.00	459,814
23 Jul 14	20.98500 +0.09	21.11	20.82	20.90	580,428
22 Jul 14	20.89500 +0.55	20.92	20.35	20.47	840,503
21 Jul 14	20.34500 -0.08	20.67	20.22	20.38	870,489
18 Jul 14	20.42000 -0.88	20.88	20.16	20.88	2,178,838
17 Jul 14	21.29500 -0.50	21.75	21.23	21.75	795,618
16 Jul 14	21.79500 +0.04	21.89	21.75	21.88	351,282
15 Jul 14	21.75500 +0.11	21.82	21.59	21.61	432,648
14 Jul 14	21.64000 -0.04	21.75	21.42	21.63	941,154
11 Jul 14	21.68000 -0.09	21.92	21.67	21.75	616,244
10 Jul 14	21.77000 -0.30	22.21	21.57	22.09	1,139,128
09 Jul 14	22.06500 -0.52	22.55	21.84	22.55	920,631
08 Jul 14	22.59000 -0.11	22.80	22.59	22.75	461,736
07 Jul 14	22.70500 -0.20	22.95	22.70	22.95	481,960
04 Jul 14	22.90500 -0.17	23.17	22.84	23.08	213,828
03 Jul 14	23.08000 +0.19	23.25	22.83	22.93	380,919
02 Jul 14	22.89000 -0.49	23.39	22.75	23.28	623,758
01 Jul 14	23.37500 +0.15	23.50	23.17	23.42	349,662
30 Jun 14	23.23000 -0.15	23.44	23.07	23.39	368,920
27 Jun 14	23.37500 -0.13	23.58	23.21	23.50	447,005
26 Jun 14	23.50000 +0.08	23.71	23.40	23.50	414,977
25 Jun 14	23.42500 -0.18	23.48	22.98	23.39	1,164,611
24 Jun 14	23.60500 -0.02	23.69	23.41	23.60	284,866
23 Jun 14	23.62500 -0.06	23.78	23.35	23.63	369,442
20 Jun 14	23.68000 +0.10	23.86	23.36	23.65	602,285
19 Jun 14	23.58000 +0.16	23.72	23.50	23.59	297,157
18 Jun 14	23.41500 +0.15	23.49	23.16	23.30	658,960
17 Jun 14	23.26500 +0.24	23.26	22.84	23.10	574,141
16 Jun 14	23.02000 -0.22	23.28	23.02	23.10	393,081
13 Jun 14	23.23500 -0.50	23.70	23.11	23.68	500,783
12 Jun 14	23.74000 +0.23	23.84	23.54	23.62	360,912
11 Jun 14	23.51500 -0.59	24.18	23.49	24.00	650,247
10 Jun 14	24.10000 +0.15	24.14	23.93	24.00	434,450
09 Jun 14	23.95000 -0.08	24.12	23.90	24.10	203,335
06 Jun 14	24.03000 +0.53	24.15	23.55	23.55	836,986
05 Jun 14	23.49500 -0.12	23.79	23.41	23.66	507,148
04 Jun 14	23.61500 +0.92	23.73	22.61	22.66	1,174,818
03 Jun 14	22.69000 -0.09	22.83	22.50	22.80	554,353
02 Jun 14	22.78500 +0.00	22.92	22.59	22.85	407,339
30 May 14	22.78000 +0.01	22.81	22.55	22.77	714,371
29 May 14	22.77000 +0.01	22.88	22.69	22.76	342,391
28 May 14	22.76500 +0.29	22.85	22.50	22.50	595,718
27 May 14	22.47500 -0.24	22.98	22.48	22.90	710,989
26 May 14	22.71500 +0.46	22.74	22.29	22.34	342,273
23 May 14	22.25500 +0.14	22.27	22.05	22.17	351,888
22 May 14	22.11500 -0.09	22.35	22.11	22.31	446,091
21 May 14	22.20500 -0.11	22.34	22.07	22.20	431,558
20 May 14	22.31500 -0.03	22.56	22.24	22.31	418,763
19 May 14	22.34500 +0.09	22.45	22.10	22.27	548,720
16 May 14	22.25000 +0.15	22.33	21.73	22.18	706,136
15 May 14	22.10500 -0.18	22.56	21.83	22.38	872,932
14 May 14	22.28000 -1.26	22.59	22.10	22.59	1,155,232
13 May 14	23.54000 -0.79	24.50	23.51	24.50	1,289,642
12 May 14	24.33500 -0.14	24.71	24.25	24.61	1,067,160
09 May 14	24.47500 +1.20	24.48	23.25	23.42	1,605,331
08 May 14	23.27500 -1.77	24.72	22.75	24.72	2,616,802
07 May 14	25.04500 -0.30	25.35	24.94	25.25	621,646
06 May 14	25.34000 +0.00	25.80	25.10	25.59	465,315
05 May 14	25.34000 +0.09	25.44	25.08	25.30	361,106
02 May 14	25.25500 +0.34	25.57	25.07	25.11	644,819
30 Apr 14	24.91500 +0.27	25.05	24.63	24.70	466,849
29 Apr 14	24.64500 +0.38	24.69	24.35	24.48	490,902
28 Apr 14	24.26500 +0.03	24.44	24.13	24.38	272,950
25 Apr 14	24.23000 -0.36	24.50	23.93	24.50	844,930
24 Apr 14	24.59000 +0.01	24.95	24.32	24.67	366,865
23 Apr 14	24.58500 -0.07	24.75	24.41	24.68	535,769
22 Apr 14	24.65500 +0.48	24.75	24.35	24.40	454,499
17 Apr 14	24.17500 +0.24	24.29	23.92	24.00	516,493
16 Apr 14	23.93500 +0.34	23.98	23.65	23.76	617,656
15 Apr 14	23.59500 -0.33	24.08	23.55	23.95	519,915
14 Apr 14	23.92000 -0.82	24.57	23.68	24.50	790,727
11 Apr 14	24.74000 -0.26	25.05	24.58	24.92	461,216
10 Apr 14	24.99500 -0.17	25.49	24.98	25.42	487,246
09 Apr 14	25.17000 +0.32	25.45	24.90	24.91	470,711
08 Apr 14	24.85000 -0.60	25.51	24.63	25.50	620,680
07 Apr 14	25.45000 -0.46	25.87	25.35	25.85	474,417
04 Apr 14	25.91000 +0.33	25.96	25.56	25.62	381,344
03 Apr 14	25.58500 -0.01	25.69	25.34	25.67	377,169
02 Apr 14	25.59000 -0.11	25.90	25.52	25.85	532,249
01 Apr 14	25.70000 +0.32	25.86	25.46	25.47	509,492
31 Mar 14	25.38500 +0.26	25.51	25.27	25.35	624,971
28 Mar 14	25.12500 +0.02	25.33	25.06	25.17	276,073
27 Mar 14	25.10000 +0.02	25.11	24.88	25.05	387,605
26 Mar 14	25.08000 +0.57	25.20	24.65	24.73	613,031
25 Mar 14	24.51500 +0.41	24.70	24.03	24.07	368,963
24 Mar 14	24.10000 -0.39	24.60	24.05	24.51	363,682
21 Mar 14	24.48500 +0.19	24.77	24.34	24.34	655,333
20 Mar 14	24.29500 +0.09	24.35	23.79	24.14	627,472
19 Mar 14	24.21000 +0.22	24.25	23.94	23.94	392,034
18 Mar 14	23.99000 +0.26	24.02	23.52	23.90	431,290
17 Mar 14	23.72500 +0.56	23.91	23.18	23.25	573,125
14 Mar 14	23.17000 -0.43	23.26	22.72	23.08	883,419
13 Mar 14	23.60000 -0.33	24.01	23.58	23.97	376,944
12 Mar 14	23.93000 -0.14	24.05	23.78	23.95	314,118
11 Mar 14	24.06500 +0.10	24.09	23.84	23.99	293,227
10 Mar 14	23.97000 -0.03	24.23	23.86	23.91	320,336
07 Mar 14	24.00500 -0.45	24.53	23.86	24.41	593,994
06 Mar 14	24.45000 +0.30	24.57	24.24	24.30	385,440
05 Mar 14	24.15000 -0.30	24.49	24.13	24.40	418,150
04 Mar 14	24.45000 +0.78	24.51	23.69	23.69	624,223
03 Mar 14	23.67000 -0.83	24.09	23.11	23.53	909,835
28 Feb 14	24.49500 +0.36	24.59	23.94	23.99	863,820
27 Feb 14	24.14000 -0.14	24.40	23.64	24.34	702,723
26 Feb 14	24.27500 +0.01	24.30	24.12	24.18	285,009
25 Feb 14	24.26000 -0.24	24.46	24.10	24.46	353,757
24 Feb 14	24.49500 +0.55	24.50	23.81	23.96	547,653
21 Feb 14	23.94500 +0.27	24.05	23.67	23.68	432,383
20 Feb 14	23.67500 -0.11	23.67	22.92	23.57	745,628
19 Feb 14	23.78500 +0.19	23.86	23.45	23.57	643,689
18 Feb 14	23.59000 +0.18	23.59	23.35	23.41	478,929
17 Feb 14	23.40500 +0.24	23.44	23.20	23.30	267,346
14 Feb 14	23.16500 +0.01	23.32	23.08	23.18	285,444
13 Feb 14	23.16000 +0.03	23.16	22.92	23.11	269,515
12 Feb 14	23.13000 +0.26	23.17	22.90	22.95	520,121
11 Feb 14	22.86500 +0.29	22.89	22.67	22.70	346,301
10 Feb 14	22.57500 +0.02	22.75	22.52	22.72	283,916
07 Feb 14	22.55500 +0.04	22.73	22.44	22.60	329,042
06 Feb 14	22.51500 +0.66	22.55	21.90	21.90	674,242
05 Feb 14	21.85000 -0.17	22.06	21.67	21.70	531,009
04 Feb 14	22.02000 -0.38	22.06	21.50	22.04	792,622
03 Feb 14	22.39500 -0.24	22.75	22.32	22.52	422,161
31 Jan 14	22.63500 -0.06	22.75	22.14	22.75	485,137
30 Jan 14	22.69500 +0.19	22.75	22.33	22.57	571,033
29 Jan 14	22.50000 -0.10	23.01	22.41	22.91	609,159
28 Jan 14	22.60500 +0.45	22.68	22.25	22.26	408,270
27 Jan 14	22.15000 -0.39	22.51	21.67	22.05	1,077,812
24 Jan 14	22.53500 -0.40	23.08	22.46	23.05	732,497
23 Jan 14	22.93000 -0.12	23.10	22.75	23.05	529,705
22 Jan 14	23.05000 +0.05	23.19	23.01	23.10	296,795
21 Jan 14	23.00500 +0.10	23.09	22.91	23.00	489,181
20 Jan 14	22.90000 +0.04	22.97	22.80	22.92	336,811
17 Jan 14	22.86000 +0.11	22.99	22.78	22.79	825,691
16 Jan 14	22.75500 -0.06	23.22	22.67	23.22	630,095
15 Jan 14	22.81000 +0.51	22.81	22.35	22.35	537,347
14 Jan 14	22.29500 +0.30	22.30	21.76	21.92	411,517
13 Jan 14	22.00000 -0.03	22.20	21.97	22.08	400,317
10 Jan 14	22.03000 +0.30	22.04	21.85	21.90	430,177
09 Jan 14	21.73000 +0.13	21.92	21.64	21.67	415,655
08 Jan 14	21.60500 -0.44	21.83	21.47	21.78	736,361
07 Jan 14	22.04500 +0.19	22.10	21.83	21.89	396,700
06 Jan 14	21.85500 -0.16	22.09	21.75	22.07	388,580
03 Jan 14	22.01500 +0.48	22.10	21.59	21.59	489,261
02 Jan 14	21.53500 -0.25	21.91	21.51	21.82	437,667
30 Dec 13	21.78000 +0.08	21.80	21.58	21.70	266,185
27 Dec 13	21.70000 +0.08	21.89	21.60	21.84	410,879
23 Dec 13	21.62000 +0.05	21.72	21.50	21.58	423,952
20 Dec 13	21.57500 +0.23	21.58	21.25	21.32	2,036,922
19 Dec 13	21.34500 +0.17	21.42	21.23	21.30	569,244
18 Dec 13	21.17500 +0.05	21.30	21.06	21.15	505,463
17 Dec 13	21.12500 +0.27	21.38	20.72	20.75	733,370
16 Dec 13	20.85500 +0.48	20.86	20.35	20.35	724,227
13 Dec 13	20.38000 -0.13	20.56	20.25	20.41	354,539
12 Dec 13	20.50500 -0.18	20.77	20.49	20.62	360,790
11 Dec 13	20.68000 +0.05	20.87	20.63	20.65	430,337
10 Dec 13	20.63000 +0.20	20.88	20.41	20.44	499,279
09 Dec 13	20.43000 +0.05	20.59	20.35	20.55	380,124
06 Dec 13	20.38500 +0.18	20.49	20.25	20.27	382,823
05 Dec 13	20.20000 -0.26	20.42	20.15	20.30	595,398
04 Dec 13	20.46000 -0.07	20.60	20.10	20.46	791,089
03 Dec 13	20.53000 -0.63	21.17	20.52	21.07	872,302
02 Dec 13	21.16000 +0.26	21.30	20.88	20.95	549,669
29 Nov 13	20.89500 -0.06	21.05	20.85	21.00	367,632
28 Nov 13	20.96000 +0.14	21.00	20.80	20.85	383,055
27 Nov 13	20.81500 +0.02	20.85	20.72	20.82	347,628
26 Nov 13	20.79500 +0.17	20.88	20.60	20.63	611,227
25 Nov 13	20.62000 +0.27	20.66	20.40	20.41	353,973
22 Nov 13	20.35500 -0.21	20.48	20.20	20.46	501,593
21 Nov 13	20.56500 +0.22	20.60	20.20	20.33	383,189
20 Nov 13	20.35000 -0.08	20.52	20.15	20.52	417,443
19 Nov 13	20.43000 +0.03	20.50	20.29	20.43	420,309
18 Nov 13	20.40000 +0.59	20.58	19.85	19.89	966,052
15 Nov 13	19.81000 +0.07	20.05	19.77	19.80	655,977
14 Nov 13	19.74000 +0.26	19.82	19.59	19.72	513,863
13 Nov 13	19.48000 -0.10	19.64	19.32	19.64	399,102
12 Nov 13	19.57500 -0.09	19.78	19.50	19.78	290,231
11 Nov 13	19.66500 +0.16	19.79	19.38	19.71	490,542
08 Nov 13	19.50500 -0.11	19.60	19.18	19.60	891,843
07 Nov 13	19.61000 -0.14	20.05	19.47	19.95	911,859
06 Nov 13	19.74500 +0.44	19.95	19.47	19.66	1,106,349
05 Nov 13	19.30500 +0.02	19.35	19.16	19.35	352,670
04 Nov 13	19.28500 +0.05	19.41	19.17	19.35	444,367
01 Nov 13	19.24000 +0.06	19.26	19.05	19.05	226,282
31 Oct 13	19.18500 -0.06	19.30	19.02	19.17	497,207
30 Oct 13	19.24000 -0.04	19.38	19.08	19.33	413,546
29 Oct 13	19.28000 +0.24	19.32	19.04	19.06	472,806
28 Oct 13	19.04500 +0.31	19.07	18.80	18.81	520,887
25 Oct 13	18.73500 -0.13	18.80	18.56	18.80	332,383
24 Oct 13	18.86000 +0.11	18.96	18.67	18.75	501,843
23 Oct 13	18.74500 +0.17	18.78	18.49	18.58	475,173
22 Oct 13	18.58000 -0.06	18.70	18.36	18.70	459,991
21 Oct 13	18.64000 +0.20	18.72	18.42	18.50	485,592
18 Oct 13	18.44000 -0.06	18.60	18.40	18.52	432,639
17 Oct 13	18.50000 +0.02	18.60	18.41	18.42	558,419
16 Oct 13	18.47500 +0.11	18.50	18.27	18.33	490,530
15 Oct 13	18.36000 +0.05	18.43	18.27	18.38	318,707
14 Oct 13	18.31000 +0.01	18.39	18.16	18.19	282,353
11 Oct 13	18.30000 +0.02	18.39	18.12	18.12	416,082
10 Oct 13	18.28000 +0.39	18.33	17.89	17.97	377,461
09 Oct 13	17.89000 -0.14	18.03	17.80	18.00	410,294
08 Oct 13	18.02500 -0.06	18.20	18.00	18.09	295,942
07 Oct 13	18.08500 -0.05	18.13	17.91	18.08	265,035
04 Oct 13	18.13500 +0.28	18.29	17.73	17.74	533,270
03 Oct 13	17.85000 -0.13	18.07	17.79	17.98	228,537
02 Oct 13	17.98000 -0.09	18.21	17.91	18.00	535,452
01 Oct 13	18.06500 +0.18	18.24	17.83	17.88	545,520
30 Sep 13	17.88500 +0.04	17.97	17.38	17.56	769,495
27 Sep 13	17.84500 +0.06	17.91	17.74	17.82	234,527
26 Sep 13	17.78000 -0.28	18.08	17.74	18.05	401,950
25 Sep 13	18.06500 +0.09	18.19	17.92	17.99	510,054
24 Sep 13	17.98000 +0.12	18.11	17.88	17.97	319,368
23 Sep 13	17.86000 +0.21	17.94	17.58	17.72	357,563
20 Sep 13	17.65000 -0.32	17.99	17.62	17.92	1,213,129
19 Sep 13	17.96500 -0.26	18.42	17.92	18.40	648,918
18 Sep 13	18.22500 -0.11	18.40	18.06	18.39	419,337
17 Sep 13	18.34000 -0.18	18.55	18.30	18.50	301,641
16 Sep 13	18.52500 +0.21	18.59	18.33	18.50	369,578
13 Sep 13	18.31500 +0.02	18.42	18.20	18.29	292,303
12 Sep 13	18.30000 -0.13	18.50	18.16	18.49	474,146
11 Sep 13	18.42500 -0.06	18.73	18.36	18.56	336,483
10 Sep 13	18.48000 +0.29	18.55	18.22	18.32	357,318
09 Sep 13	18.19000 -0.03	18.23	18.01	18.18	351,211
06 Sep 13	18.22000 -0.23	18.45	18.09	18.44	346,546
05 Sep 13	18.44500 +0.18	18.48	18.17	18.25	350,683
04 Sep 13	18.26000 +0.05	18.33	18.03	18.19	383,217
03 Sep 13	18.21000 -0.06	18.33	18.10	18.30	328,083
02 Sep 13	18.27000 +0.43	18.30	17.95	17.95	276,980
30 Aug 13	17.84500 -0.17	18.01	17.75	18.00	444,818
29 Aug 13	18.01000 +0.19	18.32	17.95	17.97	519,356
28 Aug 13	17.81500 -0.06	17.89	17.56	17.70	563,439
27 Aug 13	17.88000 -0.56	18.50	17.81	18.43	424,959
26 Aug 13	18.43500 +0.36	18.58	18.28	18.35	393,821
23 Aug 13	18.07000 +0.08	18.16	17.96	18.00	219,940
22 Aug 13	17.99000 -0.01	18.18	17.94	18.00	337,443
21 Aug 13	18.00000 -0.07	18.15	17.96	18.06	198,829
20 Aug 13	18.06500 +0.02	18.12	17.91	17.98	366,926
19 Aug 13	18.05000 -0.06	18.15	17.97	18.11	309,456
16 Aug 13	18.10500 -0.09	18.18	18.06	18.18	319,235
15 Aug 13	18.19500 -0.41	18.59	18.16	18.59	339,444
14 Aug 13	18.60000 +0.00	18.72	18.58	18.59	438,938
13 Aug 13	18.60000 +0.19	18.61	18.40	18.51	519,251
12 Aug 13	18.41000 -0.02	18.51	18.26	18.43	392,965
09 Aug 13	18.43000 -0.02	18.52	18.35	18.48	421,994
08 Aug 13	18.45000 +0.26	18.48	18.23	18.25	662,166
07 Aug 13	18.19500 +0.50	18.36	17.95	18.14	857,310
06 Aug 13	17.69500 -0.36	18.00	17.57	18.00	802,875
05 Aug 13	18.06000 -0.24	18.65	18.06	18.65	466,557
02 Aug 13	18.30000 +0.13	18.41	18.16	18.20	475,805
01 Aug 13	18.16500 +0.17	18.17	17.98	18.00	572,566
31 Jul 13	17.99500 +0.40	18.00	17.59	17.65	583,551
30 Jul 13	17.60000 +0.14	17.67	17.42	17.47	337,629
29 Jul 13	17.46000 +0.14	17.54	17.39	17.47	260,546
26 Jul 13	17.32000 -0.13	17.54	17.30	17.48	247,461
25 Jul 13	17.44500 +0.07	17.51	17.28	17.39	247,933
24 Jul 13	17.38000 -0.01	17.53	17.24	17.40	424,491
23 Jul 13	17.39000 -0.47	17.90	17.02	17.86	856,913
22 Jul 13	17.86000 -0.11	18.02	17.74	18.00	373,025
19 Jul 13	17.97000 -0.03	18.01	17.90	18.00	459,120
18 Jul 13	18.00000 +0.44	18.00	17.54	17.56	624,192
17 Jul 13	17.56000 -0.22	17.83	17.50	17.78	519,003
16 Jul 13	17.77500 -0.22	17.98	17.75	17.98	345,013
15 Jul 13	17.99500 +0.06	18.03	17.92	17.95	315,254
12 Jul 13	17.93500 -0.07	18.16	17.91	18.08	311,726
11 Jul 13	18.00000 +0.31	18.12	17.73	17.73	609,379
10 Jul 13	17.69000 -0.06	17.78	17.58	17.75	450,926
09 Jul 13	17.75000 +0.24	17.85	17.48	17.51	655,193
08 Jul 13	17.51000 +0.24	17.70	17.30	17.31	555,619
05 Jul 13	17.27000 -0.12	17.53	17.22	17.52	435,153
04 Jul 13	17.39000 +0.44	17.41	16.97	17.03	651,122
03 Jul 13	16.95000 -0.06	17.02	16.86	17.00	561,015
02 Jul 13	17.01000 -0.01	17.08	16.91	17.02	527,907
01 Jul 13	17.02500 +0.24	17.06	16.78	16.78	446,865
28 Jun 13	16.78000 -0.31	17.20	16.76	17.03	685,553
27 Jun 13	17.09500 +0.26	17.17	16.90	16.90	955,721
26 Jun 13	16.83000 +0.72	16.85	16.05	16.05	933,457
25 Jun 13	16.11500 +0.10	16.18	15.85	16.05	760,933
24 Jun 13	16.01000 -0.42	16.50	16.00	16.42	915,676
21 Jun 13	16.43000 -0.07	16.63	16.35	16.40	1,267,674
20 Jun 13	16.50000 -0.48	16.89	16.40	16.81	626,210
19 Jun 13	16.97500 -0.01	17.10	16.84	16.96	486,017
18 Jun 13	16.98500 +0.01	17.08	16.94	17.00	428,640
17 Jun 13	16.98000 +0.22	17.15	16.90	16.92	492,076
14 Jun 13	16.76000 -0.03	16.97	16.76	16.93	323,897
13 Jun 13	16.79000 -0.17	16.95	16.47	16.80	735,582
12 Jun 13	16.96000 -0.08	17.17	16.94	17.00	562,604
11 Jun 13	17.04000 +0.14	17.14	16.86	16.95	575,350
10 Jun 13	16.90500 -0.05	17.12	16.90	16.92	417,171
07 Jun 13	16.95000 +0.13	17.09	16.83	16.89	567,879
06 Jun 13	16.82500 -0.13	17.10	16.83	16.99	541,508
05 Jun 13	16.96000 -0.15	17.16	16.81	16.99	587,313
04 Jun 13	17.10500 +0.23	17.23	16.83	16.99	1,065,312
03 Jun 13	16.87000 +0.33	16.99	16.02	16.10	1,577,875
31 May 13	16.54000 -0.60	17.22	16.51	17.20	1,446,334
30 May 13	17.14500 -0.61	17.65	17.04	17.63	835,812
29 May 13	17.75500 -0.25	18.02	17.75	17.97	510,584
28 May 13	18.00000 +0.05	18.10	17.97	18.01	454,738
27 May 13	17.95000 +0.38	18.11	17.72	17.75	635,202
24 May 13	17.57500 -1.58	18.22	17.53	18.22	1,073,053
23 May 13	19.16000 -0.34	19.28	18.95	19.15	977,076
22 May 13	19.50500 -0.08	19.64	19.47	19.57	969,876
21 May 13	19.58000 +0.06	19.64	19.47	19.62	875,484
20 May 13	19.52000 +0.12	19.64	19.48	19.61	490,680
17 May 13	19.40000 -0.12	19.59	19.36	19.57	724,882
16 May 13	19.52000 +0.32	19.56	19.22	19.27	1,035,490
15 May 13	19.20000 +0.13	19.39	19.09	19.12	984,607
14 May 13	19.07500 +0.00	19.19	18.92	19.19	755,422
13 May 13	19.07500 -0.06	19.18	18.93	19.10	1,083,271
10 May 13	19.14000 +0.17	19.26	19.00	19.02	1,371,318
09 May 13	18.97000 -0.01	19.06	18.71	19.01	655,023
08 May 13	18.97500 -0.06	19.30	18.91	19.15	821,772
07 May 13	19.03000 -0.10	19.27	18.76	19.27	944,160
06 May 13	19.13000 +0.13	19.26	19.02	19.02	671,400
03 May 13	19.00000 -0.08	19.10	18.65	18.92	994,155
02 May 13	19.07500 +0.17	19.22	18.81	18.92	1,121,853
30 Apr 13	18.91000 +0.46	18.99	18.64	18.64	1,433,737
29 Apr 13	18.45000 +0.07	18.67	18.44	18.49	934,744
26 Apr 13	18.38500 +0.00	18.58	18.31	18.44	658,375
25 Apr 13	18.38500 +0.28	18.53	18.18	18.18	776,676
24 Apr 13	18.10000 -0.07	18.29	18.07	18.19	803,453
23 Apr 13	18.17500 -0.43	18.48	17.71	18.21	1,220,299
22 Apr 13	18.60500 +0.15	18.93	18.47	18.54	685,297
19 Apr 13	18.46000 +0.01	18.75	18.31	18.50	686,023
18 Apr 13	18.44500 -0.03	18.66	17.63	18.58	1,425,115
17 Apr 13	18.47500 -0.38	18.96	18.44	18.92	1,247,574
16 Apr 13	18.85500 -0.25	19.11	18.75	19.08	801,465
15 Apr 13	19.10000 +0.13	19.24	18.76	19.08	1,029,307
12 Apr 13	18.97500 -0.31	19.43	18.75	19.28	746,329
11 Apr 13	19.28000 +0.57	19.36	18.78	18.78	728,782
10 Apr 13	18.71000 +0.15	18.77	18.49	18.71	497,798
09 Apr 13	18.55500 +0.11	18.74	18.36	18.60	603,697
08 Apr 13	18.44000 +0.16	18.59	18.25	18.36	532,702
05 Apr 13	18.28000 -0.31	18.68	18.03	18.64	648,648
04 Apr 13	18.59000 -0.50	19.11	18.43	19.10	716,083
03 Apr 13	19.09500 -0.07	19.33	19.03	19.18	887,920
02 Apr 13	19.16000 +0.20	19.30	18.83	18.85	1,036,206
28 Mar 13	18.95500 +0.75	19.11	18.26	18.26	833,868
27 Mar 13	18.21000 -0.20	18.50	18.14	18.50	426,470
26 Mar 13	18.40500 -0.03	18.55	18.29	18.49	411,816
25 Mar 13	18.43500 +0.18	18.59	18.34	18.46	773,871
22 Mar 13	18.25000 +0.23	18.34	17.93	17.95	443,997
21 Mar 13	18.02500 -0.19	18.30	17.85	18.25	670,410
20 Mar 13	18.21500 -0.09	18.47	18.11	18.29	491,804
19 Mar 13	18.31000 -0.39	18.60	18.10	18.60	823,060
18 Mar 13	18.69500 +0.10	18.75	17.82	18.41	750,418
15 Mar 13	18.59000 -0.06	18.75	18.49	18.74	756,437
14 Mar 13	18.65000 +0.25	18.68	18.45	18.57	753,799
13 Mar 13	18.40000 +0.16	18.50	18.25	18.30	1,053,300
12 Mar 13	18.24000 +0.23	18.34	18.00	18.07	781,671
11 Mar 13	18.01000 +0.11	18.02	17.92	17.99	487,920
08 Mar 13	17.90000 +0.23	17.90	17.65	17.75	552,045
07 Mar 13	17.67500 +0.00	17.76	17.62	17.75	330,409
06 Mar 13	17.67000 +0.17	17.91	17.60	17.90	609,215
05 Mar 13	17.50000 +0.08	17.58	17.40	17.55	539,797
04 Mar 13	17.42000 +0.10	17.50	17.33	17.47	705,893
01 Mar 13	17.31500 +0.19	17.59	16.84	17.30	1,370,002
28 Feb 13	17.12000 +0.20	17.18	17.00	17.08	1,072,097
27 Feb 13	16.92500 +0.40	16.98	16.58	16.65	667,467
26 Feb 13	16.52500 +0.14	16.52	16.10	16.10	588,998
25 Feb 13	16.39000 +0.31	16.47	16.19	16.33	1,171,793
22 Feb 13	16.07500 +0.20	16.12	15.89	15.90	438,081
21 Feb 13	15.88000 -0.13	16.10	15.70	16.09	346,296
20 Feb 13	16.01000 -0.11	16.20	15.94	16.15	368,767
19 Feb 13	16.12000 +0.22	16.19	15.94	15.95	294,979
18 Feb 13	15.90500 +0.03	15.94	15.79	15.93	259,787
15 Feb 13	15.87500 -0.29	16.24	15.82	16.23	399,903
14 Feb 13	16.16500 -0.07	16.26	16.00	16.23	315,578
13 Feb 13	16.23500 -0.01	16.35	16.17	16.28	318,059
12 Feb 13	16.25000 +0.25	16.28	15.97	16.09	282,684
11 Feb 13	16.00000 -0.05	16.10	15.97	16.07	164,454
08 Feb 13	16.04500 +0.15	16.08	15.90	15.92	227,991
07 Feb 13	15.89000 -0.05	16.05	15.88	15.94	311,385
06 Feb 13	15.94000 -0.05	16.18	15.90	16.08	379,486
05 Feb 13	15.99000 +0.07	16.00	15.73	15.97	493,968
04 Feb 13	15.92000 -0.43	16.40	15.91	16.40	564,392
01 Feb 13	16.35000 +0.49	16.35	15.94	15.95	401,510
31 Jan 13	15.86500 -0.28	16.20	15.81	16.20	611,865
30 Jan 13	16.15000 +0.21	16.24	15.94	16.00	753,799
29 Jan 13	15.94000 +0.13	15.95	15.76	15.85	471,226
28 Jan 13	15.81500 +0.21	15.84	15.65	15.69	511,849
25 Jan 13	15.60000 -0.17	15.85	15.42	15.84	521,398
24 Jan 13	15.77000 +0.47	15.98	15.32	15.36	974,734
23 Jan 13	15.30000 -0.02	15.35	15.27	15.35	260,112
22 Jan 13	15.32000 +0.20	15.38	15.17	15.19	589,177
21 Jan 13	15.12000 +0.11	15.13	14.87	15.05	312,799
18 Jan 13	15.00500 -0.20	15.27	15.01	15.25	428,381
17 Jan 13	15.20500 +0.13	15.20	15.01	15.10	417,006
16 Jan 13	15.07500 +0.15	15.10	14.75	14.81	491,733
15 Jan 13	14.92000 -0.16	15.11	14.70	15.11	461,755
14 Jan 13	15.08000 -0.08	15.30	15.06	15.25	321,766
11 Jan 13	15.16000 +0.02	15.50	15.10	15.20	526,320
10 Jan 13	15.13500 +0.11	15.14	14.97	15.05	468,343
09 Jan 13	15.02000 +0.15	15.02	14.85	14.95	485,949
08 Jan 13	14.87000 +0.43	14.87	14.49	14.50	694,962
07 Jan 13	14.44000 -0.19	14.73	14.42	14.66	459,211
04 Jan 13	14.63000 -0.02	14.65	14.47	14.57	306,160
03 Jan 13	14.65000 +0.03	14.76	14.48	14.74	381,347
02 Jan 13	14.61500 +0.61	14.67	14.13	14.14	817,425
28 Dec 12	14.00000 -0.20	14.44	13.94	14.28	1,049,642
27 Dec 12	14.20000 -0.52	14.80	14.15	14.70	765,557
21 Dec 12	14.72000 +0.00	14.78	14.61	14.70	504,904
20 Dec 12	14.72000 -0.02	14.78	14.63	14.76	380,191
19 Dec 12	14.74500 +0.21	14.98	14.53	14.53	928,894
18 Dec 12	14.53500 +0.18	14.55	14.27	14.40	409,594
17 Dec 12	14.35000 +0.06	14.35	14.12	14.29	354,456
14 Dec 12	14.29500 -0.24	14.57	14.30	14.53	318,222
13 Dec 12	14.53500 +0.05	14.64	14.44	14.52	394,301
12 Dec 12	14.48500 +0.10	14.53	14.31	14.37	344,258
11 Dec 12	14.38500 +0.03	14.40	14.30	14.36	300,783
10 Dec 12	14.36000 +0.02	14.47	14.27	14.47	255,913
07 Dec 12	14.34000 -0.30	14.67	14.06	14.67	488,641
06 Dec 12	14.63500 +0.04	14.69	14.53	14.69	333,236
05 Dec 12	14.59500 +0.19	14.60	14.45	14.46	332,633
04 Dec 12	14.41000 +0.06	14.48	14.34	14.34	348,747
03 Dec 12	14.35000 +0.03	14.40	14.21	14.35	461,095
30 Nov 12	14.32000 +0.10	14.44	14.23	14.24	409,350
29 Nov 12	14.21500 +0.11	14.25	14.07	14.18	233,975
28 Nov 12	14.10500 +0.05	14.15	13.98	14.05	226,118
27 Nov 12	14.05500 -0.02	14.13	13.98	14.12	221,482
26 Nov 12	14.08000 -0.22	14.30	13.93	14.30	343,359
23 Nov 12	14.30000 +0.15	14.30	14.19	14.23	258,031
22 Nov 12	14.15000 +0.08	14.15	14.02	14.15	335,197
21 Nov 12	14.07000 +0.09	14.15	13.91	13.97	386,068
20 Nov 12	13.98500 +0.09	13.98	13.81	13.88	469,733
19 Nov 12	13.90000 +0.30	13.90	13.63	13.69	427,053
16 Nov 12	13.60500 +0.05	13.67	13.51	13.51	484,004
15 Nov 12	13.55000 -0.20	13.74	13.55	13.68	287,419
14 Nov 12	13.75000 +0.05	13.79	13.68	13.72	269,135
13 Nov 12	13.70000 -0.19	13.85	13.54	13.83	517,359
12 Nov 12	13.88500 +0.30	13.90	13.60	13.62	586,430
09 Nov 12	13.58500 +0.02	13.65	13.44	13.59	447,651
08 Nov 12	13.57000 +0.05	13.68	13.45	13.62	609,932
07 Nov 12	13.51500 +0.82	13.57	12.95	12.99	1,449,031
06 Nov 12	12.70000 +0.00	12.84	12.67	12.69	294,090
05 Nov 12	12.70000 -0.03	12.72	12.64	12.68	334,287
02 Nov 12	12.73500 -0.07	12.79	12.65	12.79	475,485
01 Nov 12	12.80000 +0.05	12.82	12.60	12.82	229,838
31 Oct 12	12.75500 +0.03	12.89	12.76	12.77	188,843
30 Oct 12	12.73000 +0.13	12.77	12.60	12.60	122,731
29 Oct 12	12.60500 -0.12	12.69	12.57	12.68	268,293
26 Oct 12	12.72500 +0.05	12.77	12.63	12.63	205,092
25 Oct 12	12.68000 +0.00	12.80	12.62	12.80	277,474
24 Oct 12	12.68000 -0.03	12.80	12.65	12.70	421,062
23 Oct 12	12.71000 -0.11	12.85	12.68	12.82	504,318
22 Oct 12	12.82500 -0.03	12.90	12.79	12.90	326,999
19 Oct 12	12.85500 -0.15	13.00	12.82	12.99	284,160
18 Oct 12	13.00500 -0.10	13.15	12.91	13.15	400,293
17 Oct 12	13.10000 +0.15	13.16	12.97	12.98	620,671
16 Oct 12	12.95500 +0.16	12.98	12.78	12.82	334,262
15 Oct 12	12.79000 -0.01	12.89	12.76	12.80	320,447
12 Oct 12	12.80000 -0.08	12.92	12.77	12.91	348,183
11 Oct 12	12.88000 +0.20	13.08	12.64	12.66	779,132
10 Oct 12	12.68000 -0.09	12.87	12.64	12.79	287,778
09 Oct 12	12.76500 -0.06	12.88	12.68	12.88	311,139
08 Oct 12	12.83000 +0.02	12.85	12.74	12.85	561,456
05 Oct 12	12.81000 +0.09	12.81	12.70	12.72	721,774
04 Oct 12	12.72000 +0.05	12.75	12.59	12.68	498,826
03 Oct 12	12.67000 -0.01	12.73	12.66	12.69	469,484
02 Oct 12	12.67500 +0.09	12.77	12.59	12.59	909,201
01 Oct 12	12.59000 -0.11	12.74	12.58	12.70	605,475
28 Sep 12	12.70000 +0.01	12.75	12.64	12.70	834,255
27 Sep 12	12.69500 +0.05	12.70	12.60	12.65	541,082
26 Sep 12	12.65000 -0.04	12.67	12.55	12.61	623,831
25 Sep 12	12.68500 +0.05	12.73	12.56	12.61	476,250
24 Sep 12	12.63500 +0.01	12.65	12.56	12.64	284,746
21 Sep 12	12.63000 +0.03	12.65	12.55	12.63	688,157
20 Sep 12	12.60000 +0.00	12.63	12.56	12.60	527,760
19 Sep 12	12.60000 +0.05	12.60	12.47	12.58	490,566
18 Sep 12	12.55500 +0.12	12.63	12.43	12.48	660,265
17 Sep 12	12.43500 -0.06	12.53	12.34	12.49	514,566
14 Sep 12	12.50000 +0.05	12.60	12.44	12.49	651,711
13 Sep 12	12.45500 +0.04	12.49	12.34	12.39	699,999
12 Sep 12	12.41500 -0.05	12.49	12.35	12.45	553,924
11 Sep 12	12.46000 +0.05	12.49	12.39	12.39	350,204
10 Sep 12	12.41000 +0.05	12.45	12.34	12.35	395,272
07 Sep 12	12.36000 -0.01	12.42	12.32	12.36	394,506
06 Sep 12	12.37000 +0.13	12.39	12.19	12.23	495,889
05 Sep 12	12.24000 +0.02	12.26	12.15	12.19	313,580
04 Sep 12	12.21500 -0.02	12.25	12.19	12.20	255,584
03 Sep 12	12.24000 +0.05	12.24	12.15	12.15	247,157
31 Aug 12	12.19000 +0.04	12.22	12.14	12.16	383,951
30 Aug 12	12.15000 -0.02	12.22	12.13	12.14	246,880
29 Aug 12	12.17000 +0.01	12.21	12.06	12.15	322,664
28 Aug 12	12.16000 -0.07	12.23	12.11	12.18	263,936
27 Aug 12	12.23000 +0.07	12.28	12.11	12.16	318,300
24 Aug 12	12.16000 -0.04	12.21	12.06	12.19	437,621
23 Aug 12	12.20000 -0.07	12.30	12.11	12.30	346,490
22 Aug 12	12.27000 +0.03	12.30	12.19	12.19	408,730
21 Aug 12	12.24000 +0.03	12.26	12.18	12.25	176,019
20 Aug 12	12.21000 -0.05	12.28	12.18	12.26	137,709
17 Aug 12	12.26000 +0.01	12.30	12.20	12.26	326,028
16 Aug 12	12.25500 +0.06	12.30	12.19	12.23	535,746
15 Aug 12	12.20000 +0.09	12.27	12.07	12.10	520,954
14 Aug 12	12.11000 +0.09	12.19	12.06	12.11	580,285
13 Aug 12	12.02500 -0.05	12.13	12.02	12.04	471,442
10 Aug 12	12.07000 -0.12	12.15	11.98	12.15	729,133
09 Aug 12	12.18500 -0.09	12.29	12.05	12.29	659,024
08 Aug 12	12.28000 -0.06	12.40	12.16	12.40	754,522
07 Aug 12	12.34000 +0.00	12.36	12.15	12.33	547,924
06 Aug 12	12.34000 +0.14	12.35	12.16	12.16	499,478
03 Aug 12	12.20000 +0.05	12.26	12.07	12.15	685,484
02 Aug 12	12.15000 -0.04	12.26	11.93	12.21	873,138
01 Aug 12	12.19000 +0.26	12.39	11.97	12.30	674,941
31 Jul 12	11.92500 -0.07	12.03	11.78	12.00	447,466
30 Jul 12	12.00000 +0.10	12.00	11.82	11.97	318,323
27 Jul 12	11.90500 +0.08	11.90	11.73	11.85	221,888
26 Jul 12	11.82500 +0.30	11.83	11.44	11.45	492,232
25 Jul 12	11.53000 +0.00	11.68	11.47	11.50	335,425
24 Jul 12	11.53000 -0.07	11.62	11.40	11.57	402,483
23 Jul 12	11.60000 -0.31	11.87	11.44	11.83	745,625
20 Jul 12	11.91500 -0.19	12.11	11.85	12.06	493,182
19 Jul 12	12.11000 +0.09	12.11	11.97	12.02	391,576
18 Jul 12	12.02000 -0.11	12.19	12.00	12.19	371,450
17 Jul 12	12.13000 +0.02	12.15	11.93	12.11	387,838
16 Jul 12	12.11000 +0.02	12.15	11.93	12.10	392,333
13 Jul 12	12.09000 +0.16	12.12	11.78	11.93	439,262
12 Jul 12	11.93000 -0.09	11.98	11.86	11.94	350,544
11 Jul 12	12.02000 -0.02	12.09	11.94	11.94	281,227
10 Jul 12	12.04000 -0.01	12.10	11.90	11.97	374,513
09 Jul 12	12.05000 +0.01	12.10	11.89	11.96	316,432
06 Jul 12	12.04000 -0.05	12.14	11.99	12.02	291,751
05 Jul 12	12.09000 +0.05	12.11	11.94	12.05	420,753
04 Jul 12	12.04000 +0.09	12.13	11.93	11.99	510,131
03 Jul 12	11.95000 +0.30	11.95	11.66	11.71	711,367
02 Jul 12	11.64500 +0.18	11.70	11.39	11.44	504,694
29 Jun 12	11.46500 +0.03	11.58	11.44	11.58	529,962
28 Jun 12	11.44000 -0.02	11.58	11.38	11.46	402,282
27 Jun 12	11.46000 +0.19	11.46	11.14	11.24	317,994
26 Jun 12	11.27000 -0.03	11.31	11.20	11.25	231,927
25 Jun 12	11.30000 -0.09	11.36	11.22	11.30	309,651
22 Jun 12	11.39000 -0.05	11.48	11.27	11.35	333,688
21 Jun 12	11.43500 -0.14	11.58	11.40	11.50	297,378
20 Jun 12	11.58000 +0.24	11.60	11.29	11.34	1,614,724
19 Jun 12	11.33500 +0.22	11.44	11.18	11.23	452,996
18 Jun 12	11.12000 -0.06	11.35	11.12	11.23	367,367
15 Jun 12	11.18000 -0.18	11.38	11.11	11.38	1,235,226
14 Jun 12	11.36000 +0.05	11.36	11.23	11.26	582,542
13 Jun 12	11.31000 -0.04	11.39	11.24	11.38	532,540
12 Jun 12	11.35000 +0.15	11.40	11.18	11.25	398,427
11 Jun 12	11.20000 -0.04	11.60	11.19	11.40	656,885
08 Jun 12	11.24000 +0.19	11.40	10.89	11.00	581,424
07 Jun 12	11.04500 +0.10	11.11	10.94	10.94	284,979
06 Jun 12	10.94500 +0.30	11.03	10.64	10.64	609,743
05 Jun 12	10.64000 -0.13	10.70	10.40	10.68	621,854
04 Jun 12	10.76500 -0.42	11.05	10.67	11.02	686,344
01 Jun 12	11.18500 +0.07	11.27	11.02	11.20	638,938
31 May 12	11.11500 -0.11	11.36	11.11	11.36	554,218
30 May 12	11.22500 -0.06	11.36	11.12	11.23	290,827
29 May 12	11.28500 +0.05	11.54	11.15	11.26	378,314
28 May 12	11.24000 -0.07	11.33	11.16	11.27	105,444
25 May 12	11.31500 -0.03	11.39	11.21	11.34	309,079
24 May 12	11.34000 +0.11	11.36	11.11	11.23	430,496
23 May 12	11.23500 -0.21	11.40	11.20	11.40	380,979
22 May 12	11.44500 +0.07	11.48	11.32	11.40	486,516
21 May 12	11.37000 +0.26	11.39	11.11	11.11	427,005
18 May 12	11.11500 -0.24	11.33	11.11	11.25	400,026
17 May 12	11.36000 +0.02	11.49	11.25	11.28	385,079
16 May 12	11.33500 -0.19	11.39	10.94	11.35	960,444
15 May 12	11.52500 -0.26	11.90	11.44	11.82	818,560
14 May 12	11.78500 -0.09	11.84	11.65	11.81	592,602
11 May 12	11.87500 +0.28	12.19	11.60	11.65	1,016,804
10 May 12	11.59000 -0.93	11.72	11.46	11.48	863,291
09 May 12	12.52000 -0.29	12.76	12.32	12.70	859,060
08 May 12	12.81500 -0.12	13.15	12.77	13.10	687,491
07 May 12	12.93000 +0.18	12.93	12.26	12.50	720,418
04 May 12	12.75500 -0.06	12.96	12.72	12.93	519,728
03 May 12	12.82000 -0.13	12.98	12.79	12.93	688,984
02 May 12	12.94500 -0.19	13.44	12.82	13.30	1,102,709
30 Apr 12	13.13000 -0.01	13.30	13.08	13.15	527,987
27 Apr 12	13.14000 -0.20	13.34	13.01	13.30	899,121
26 Apr 12	13.34000 +0.02	13.60	13.18	13.27	933,852
25 Apr 12	13.32000 +0.13	13.41	13.17	13.22	658,904
24 Apr 12	13.19000 +0.44	13.19	12.76	12.76	1,096,816
23 Apr 12	12.75000 +0.05	12.81	12.65	12.70	944,937
20 Apr 12	12.70500 +0.14	12.73	12.46	12.52	1,099,854
19 Apr 12	12.56500 -0.23	12.84	12.50	12.79	892,043
18 Apr 12	12.79000 -0.15	12.95	12.66	12.95	728,373
17 Apr 12	12.94000 +0.19	12.99	12.73	12.74	640,810
16 Apr 12	12.75000 +0.02	12.85	12.63	12.73	602,950
13 Apr 12	12.72500 -0.03	12.80	12.57	12.76	553,162
12 Apr 12	12.75500 +0.22	12.76	12.49	12.55	407,437
11 Apr 12	12.54000 +0.10	12.54	12.31	12.32	512,081
10 Apr 12	12.44000 -0.01	12.54	12.30	12.40	622,290
05 Apr 12	12.44500 +0.06	12.50	12.26	12.46	472,858
04 Apr 12	12.38500 -0.07	12.61	12.33	12.40	783,213
03 Apr 12	12.46000 +0.10	12.70	12.40	12.48	840,205
02 Apr 12	12.36000 +0.23	12.44	12.13	12.13	593,413
30 Mar 12	12.13000 +0.16	12.19	11.96	11.97	534,342
29 Mar 12	11.96500 -0.03	12.17	11.97	12.01	697,158
28 Mar 12	12.00000 -0.36	12.33	11.86	12.00	1,107,645
27 Mar 12	12.36000 +0.00	12.48	12.27	12.39	594,368
26 Mar 12	12.36000 +0.19	12.36	12.11	12.23	494,696
23 Mar 12	12.16500 +0.33	12.20	11.81	11.81	511,097
22 Mar 12	11.83500 -0.14	12.05	11.80	11.94	427,594
21 Mar 12	11.98000 -0.07	12.10	11.93	12.10	389,144
20 Mar 12	12.05000 +0.11	12.09	11.90	11.97	377,479
19 Mar 12	11.93500 +0.20	12.02	11.78	11.80	537,416
16 Mar 12	11.74000 -0.08	11.85	11.72	11.85	760,133
15 Mar 12	11.82000 +0.01	11.89	11.73	11.83	456,788
14 Mar 12	11.80500 -0.09	11.97	11.75	11.89	457,423
13 Mar 12	11.89000 +0.09	11.89	11.52	11.85	811,855
12 Mar 12	11.80000 +0.03	11.89	11.74	11.85	354,408
09 Mar 12	11.77500 +0.00	11.92	11.72	11.80	484,680
08 Mar 12	11.77000 +0.24	11.77	11.45	11.64	948,271
07 Mar 12	11.53000 +0.24	11.67	11.26	11.26	1,209,116
06 Mar 12	11.29000 -0.27	11.56	11.26	11.55	855,645
05 Mar 12	11.56000 +0.16	11.63	11.40	11.40	1,021,912
02 Mar 12	11.40500 +0.05	11.53	11.10	11.34	1,273,388
01 Mar 12	11.35000 +1.18	11.44	10.64	10.72	2,828,550
29 Feb 12	10.17000 +0.05	10.27	10.13	10.27	613,763
28 Feb 12	10.12500 -0.27	10.40	10.06	10.39	787,980
27 Feb 12	10.39000 +0.07	10.41	10.28	10.32	443,340
24 Feb 12	10.32500 +0.14	10.39	10.17	10.19	427,011
23 Feb 12	10.18500 -0.09	10.34	10.16	10.28	505,558
22 Feb 12	10.28000 +0.05	10.28	10.19	10.25	423,278
21 Feb 12	10.23500 -0.10	10.35	10.22	10.35	405,216
20 Feb 12	10.33000 +0.18	10.33	10.16	10.22	507,752
17 Feb 12	10.15500 -0.12	10.30	10.04	10.30	892,179
16 Feb 12	10.27000 -0.25	10.53	9.81	10.53	1,691,543
15 Feb 12	10.52500 -0.10	10.66	10.49	10.66	745,607
14 Feb 12	10.62000 -0.11	10.76	10.61	10.70	410,348
13 Feb 12	10.73500 +0.14	10.74	10.60	10.70	328,220
10 Feb 12	10.59000 -0.07	10.69	10.56	10.60	474,222
09 Feb 12	10.66500 +0.11	10.67	10.52	10.56	418,567
08 Feb 12	10.55500 +0.01	10.57	10.49	10.55	429,684
07 Feb 12	10.55000 -0.03	10.59	10.51	10.57	281,366
06 Feb 12	10.58500 +0.02	10.63	10.55	10.55	349,320
03 Feb 12	10.56000 +0.05	10.61	10.48	10.52	411,636
02 Feb 12	10.51000 +0.12	10.51	10.31	10.35	554,361
01 Feb 12	10.39000 +0.13	10.48	10.28	10.28	708,463
31 Jan 12	10.26500 -0.03	10.46	10.27	10.33	798,241
30 Jan 12	10.30000 -0.01	10.31	10.22	10.28	524,094
27 Jan 12	10.31500 -0.04	10.47	10.28	10.38	564,733
26 Jan 12	10.35500 +0.05	10.44	10.31	10.35	453,160
25 Jan 12	10.30000 -0.18	10.51	10.07	10.50	742,221
24 Jan 12	10.47500 -0.04	10.52	10.40	10.50	541,376
23 Jan 12	10.51500 -0.01	10.64	10.48	10.55	545,182
20 Jan 12	10.52500 -0.12	10.72	10.47	10.70	540,016
19 Jan 12	10.64500 -0.02	10.70	10.55	10.67	513,304
18 Jan 12	10.67000 +0.00	10.78	10.62	10.69	743,085
17 Jan 12	10.67000 +0.14	10.73	10.53	10.64	504,047
16 Jan 12	10.53500 +0.22	10.56	10.34	10.35	443,412
13 Jan 12	10.31000 -0.09	10.48	10.27	10.48	429,710
12 Jan 12	10.39500 +0.05	10.47	10.36	10.41	478,636
11 Jan 12	10.34500 +0.04	10.40	10.28	10.35	688,724
10 Jan 12	10.30500 +0.11	10.44	10.24	10.30	753,312
09 Jan 12	10.20000 +0.02	10.25	10.09	10.25	261,287
06 Jan 12	10.18000 +0.13	10.30	9.99	10.01	524,888
05 Jan 12	10.05000 -0.01	10.18	10.02	10.05	301,762
04 Jan 12	10.06000 -0.09	10.15	10.02	10.06	279,589
03 Jan 12	10.15000 -0.09	10.29	10.09	10.24	337,850
02 Jan 12	10.24000 +0.24	10.25	10.01	10.01	260,374
30 Dec 11	10.00000 +0.03	10.02	9.88	9.99	156,478
29 Dec 11	9.96600 +0.05	10.01	9.87	9.95	233,716
28 Dec 11	9.91500 -0.10	10.09	9.86	10.00	406,988
27 Dec 11	10.01500 +0.06	10.07	9.96	9.96	129,618
23 Dec 11	9.95600 +0.00	10.06	9.95	9.95	172,712
22 Dec 11	9.95200 +0.09	10.18	9.92	9.95	527,256
21 Dec 11	9.86400 +0.00	10.01	9.86	9.90	460,604
20 Dec 11	9.86600 +0.17	10.00	9.69	9.70	747,818
19 Dec 11	9.69300 +0.03	9.84	9.64	9.64	336,859
16 Dec 11	9.66300 -0.08	9.85	9.65	9.79	399,312
15 Dec 11	9.74000 +0.14	9.79	9.50	9.50	485,342
14 Dec 11	9.59800 -0.10	9.79	9.60	9.65	353,580
13 Dec 11	9.69500 +0.05	9.85	9.66	9.77	528,581
12 Dec 11	9.65000 -0.12	9.79	9.63	9.77	275,377
09 Dec 11	9.77400 +0.15	9.82	9.55	9.55	487,552
08 Dec 11	9.62000 -0.09	9.78	9.56	9.65	511,652
07 Dec 11	9.71000 -0.06	9.82	9.61	9.78	415,726
06 Dec 11	9.76500 +0.04	9.77	9.43	9.60	473,021
05 Dec 11	9.72100 -0.03	9.80	9.66	9.80	388,498
02 Dec 11	9.75000 +0.05	9.81	9.66	9.80	503,709
01 Dec 11	9.70000 -0.10	9.78	9.62	9.64	535,008
30 Nov 11	9.79500 +0.19	9.80	9.43	9.49	849,136
29 Nov 11	9.60300 +0.19	9.60	9.37	9.45	649,172
28 Nov 11	9.41400 +0.38	9.41	9.15	9.27	638,596
25 Nov 11	9.03000 -0.01	9.19	8.97	9.19	368,352
24 Nov 11	9.04000 -0.08	9.26	8.88	9.26	473,974
23 Nov 11	9.12000 -0.15	9.34	9.12	9.30	472,487
22 Nov 11	9.27000 +0.08	9.29	9.14	9.20	373,919
21 Nov 11	9.18600 -0.25	9.49	9.18	9.45	431,073
18 Nov 11	9.43700 +0.07	9.52	9.37	9.48	487,141
17 Nov 11	9.36500 -0.03	9.52	9.29	9.45	480,140
16 Nov 11	9.39000 -0.19	9.53	9.38	9.44	425,864
15 Nov 11	9.58200 +0.14	9.58	9.36	9.47	531,333
14 Nov 11	9.43800 +0.10	9.54	9.37	9.44	570,019
11 Nov 11	9.33800 +0.31	9.40	9.04	9.05	626,212
10 Nov 11	9.03000 -0.02	9.18	8.93	8.95	575,839
09 Nov 11	9.05100 -0.08	9.18	8.86	9.10	680,568
08 Nov 11	9.13500 +0.64	9.24	8.89	8.90	1,416,642
07 Nov 11	8.49600 -0.85	9.56	8.02	9.49	3,137,707
04 Nov 11	9.35100 +0.07	9.44	9.26	9.40	563,223
03 Nov 11	9.28500 -0.07	9.37	9.13	9.25	709,214
02 Nov 11	9.35900 +0.21	9.44	9.18	9.27	443,413
01 Nov 11	9.14500 -0.20	9.23	9.06	9.10	407,282
31 Oct 11	9.34500 +0.32	9.40	9.03	9.05	832,970
28 Oct 11	9.02500 -0.11	9.22	9.00	9.19	540,533
27 Oct 11	9.13000 +0.07	9.27	9.12	9.26	358,326
26 Oct 11	9.06100 -0.04	9.19	9.05	9.09	240,130
25 Oct 11	9.09800 -0.15	9.29	9.05	9.26	575,106
24 Oct 11	9.24700 -0.03	9.33	9.08	9.29	368,044
21 Oct 11	9.27700 +0.18	9.28	9.08	9.15	336,899
20 Oct 11	9.10000 -0.25	9.35	9.09	9.20	282,489
19 Oct 11	9.35000 +0.15	9.45	9.16	9.16	525,760
18 Oct 11	9.19700 -0.04	9.23	9.02	9.17	358,775
17 Oct 11	9.23500 -0.01	9.28	9.14	9.20	489,640
14 Oct 11	9.24000 +0.06	9.26	9.14	9.19	490,375
13 Oct 11	9.17700 +0.04	9.20	9.07	9.20	524,959
12 Oct 11	9.14000 -0.05	9.18	9.00	9.11	747,149
11 Oct 11	9.18800 +0.17	9.20	8.94	8.97	537,421
10 Oct 11	9.01900 +0.11	9.09	8.87	8.95	370,178
07 Oct 11	8.90900 -0.12	9.07	8.86	8.99	406,279
06 Oct 11	9.02600 +0.11	9.03	8.81	8.95	485,162
05 Oct 11	8.91300 +0.11	8.94	8.69	8.90	355,472
04 Oct 11	8.80400 +0.10	8.82	8.44	8.63	705,222
03 Oct 11	8.70000 -0.10	8.72	8.55	8.65	219,124
30 Sep 11	8.80300 -0.18	8.95	8.69	8.92	460,923
29 Sep 11	8.98700 +0.12	8.99	8.68	8.80	559,796
28 Sep 11	8.87000 +0.06	8.95	8.73	8.79	469,618
27 Sep 11	8.81000 +0.16	8.87	8.68	8.72	791,201
26 Sep 11	8.64900 +0.31	8.67	8.24	8.34	717,229
23 Sep 11	8.33500 -0.05	8.39	7.97	8.36	667,186
22 Sep 11	8.38500 -0.29	8.56	8.32	8.50	546,654
21 Sep 11	8.67800 -0.06	8.79	8.60	8.75	327,451
20 Sep 11	8.73700 +0.27	8.75	8.40	8.40	369,462
19 Sep 11	8.46800 -0.20	8.70	8.40	8.54	465,338
16 Sep 11	8.67200 -0.13	8.84	8.57	8.82	1,399,107
15 Sep 11	8.80000 -0.01	8.90	8.68	8.82	708,943
14 Sep 11	8.81000 +0.38	8.86	8.39	8.40	631,803
13 Sep 11	8.43000 +0.12	8.53	8.28	8.53	530,674
12 Sep 11	8.31300 -0.09	8.39	8.12	8.26	663,122
09 Sep 11	8.40000 -0.18	8.54	8.32	8.52	507,681
08 Sep 11	8.58300 +0.19	8.65	8.37	8.40	1,180,609
07 Sep 11	8.39500 +0.16	8.44	8.36	8.40	652,611
06 Sep 11	8.24000 -0.05	8.34	8.06	8.25	459,019
05 Sep 11	8.29000 -0.34	8.52	8.22	8.50	471,169
02 Sep 11	8.62700 -0.24	8.82	8.51	8.76	715,710
01 Sep 11	8.87200 +0.17	9.11	8.61	8.70	1,147,052
31 Aug 11	8.70300 +0.20	8.83	8.56	8.60	876,565
30 Aug 11	8.50300 +0.10	8.64	8.36	8.45	729,915
29 Aug 11	8.40000 +0.20	8.40	8.26	8.30	275,542
26 Aug 11	8.20000 -0.07	8.30	8.01	8.21	296,355
25 Aug 11	8.27300 +0.04	8.45	8.19	8.32	697,861
24 Aug 11	8.23300 +0.22	8.25	8.05	8.07	724,918
23 Aug 11	8.01300 -0.06	8.27	7.89	8.19	667,590
22 Aug 11	8.07400 +0.17	8.30	7.95	7.96	658,506
19 Aug 11	7.90400 -0.15	8.05	7.70	8.00	481,998
18 Aug 11	8.05300 -0.15	8.27	7.86	8.17	645,626
17 Aug 11	8.20300 -0.07	8.25	8.10	8.20	440,881
16 Aug 11	8.27000 -0.04	8.36	8.03	8.22	523,552
15 Aug 11	8.31000 +0.20	8.33	8.08	8.20	779,128
12 Aug 11	8.10700 +0.13	8.25	7.85	7.97	892,535
11 Aug 11	7.98100 +0.47	8.07	7.68	7.80	979,340
10 Aug 11	7.50800 +0.53	8.23	7.40	7.60	3,400,482
09 Aug 11	6.97400 -0.13	7.30	6.37	7.01	1,549,333
08 Aug 11	7.10500 -0.37	7.54	7.10	7.18	1,189,152
05 Aug 11	7.47800 +0.04	7.66	6.91	7.08	1,644,355
04 Aug 11	7.44000 -0.27	7.92	7.40	7.80	1,048,560
03 Aug 11	7.70800 -0.27	7.90	7.60	7.90	1,398,124
02 Aug 11	7.98300 -0.32	8.21	7.96	8.21	1,136,372
01 Aug 11	8.30000 -0.12	8.57	8.26	8.50	573,885
29 Jul 11	8.42200 -0.05	8.43	8.30	8.35	456,550
28 Jul 11	8.46800 -0.01	8.47	8.26	8.41	445,698
27 Jul 11	8.47900 -0.05	8.56	8.42	8.55	703,303
26 Jul 11	8.52900 +0.04	8.53	8.45	8.50	404,926
25 Jul 11	8.49000 -0.04	8.59	8.38	8.59	358,579
22 Jul 11	8.52800 +0.17	8.56	8.37	8.42	616,955
21 Jul 11	8.35900 +0.08	8.36	8.24	8.29	430,833
20 Jul 11	8.28000 +0.01	8.34	8.20	8.33	278,203
19 Jul 11	8.27200 +0.10	8.31	8.15	8.15	469,530
18 Jul 11	8.16800 -0.15	8.30	8.15	8.29	279,314
15 Jul 11	8.32000 -0.03	8.35	8.26	8.33	468,430
14 Jul 11	8.34700 +0.01	8.37	8.26	8.26	582,981
13 Jul 11	8.33600 +0.11	8.39	8.23	8.23	633,026
12 Jul 11	8.22900 -0.12	8.35	8.15	8.17	815,284
11 Jul 11	8.34700 -0.40	8.47	8.24	8.45	1,168,755
08 Jul 11	8.74300 -0.14	8.90	8.65	8.90	475,110
07 Jul 11	8.87900 +0.03	8.90	8.77	8.84	444,165
06 Jul 11	8.85200 +0.03	8.85	8.74	8.77	541,409
05 Jul 11	8.82000 +0.02	8.85	8.73	8.73	596,111
04 Jul 11	8.79700 -0.02	8.88	8.58	8.83	725,062
01 Jul 11	8.82000 -0.73	8.98	8.70	8.75	1,463,191
30 Jun 11	9.55400 +0.08	9.55	9.36	9.54	1,180,751
29 Jun 11	9.47500 +0.17	9.50	9.34	9.41	1,088,944
28 Jun 11	9.30200 -0.22	9.60	9.25	9.60	953,453
27 Jun 11	9.52000 -0.01	9.62	9.47	9.62	548,203
24 Jun 11	9.53000 -0.09	9.71	9.48	9.68	905,027
23 Jun 11	9.62000 -0.01	9.64	9.54	9.59	720,682
22 Jun 11	9.62500 +0.21	9.68	9.33	9.38	1,052,314
21 Jun 11	9.41500 +0.03	9.45	9.36	9.38	414,363
20 Jun 11	9.38100 +0.15	9.40	9.29	9.34	708,504
17 Jun 11	9.23100 +0.08	9.36	9.10	9.18	682,720
16 Jun 11	9.15200 -0.05	9.20	8.98	9.20	775,577
15 Jun 11	9.20500 -0.16	9.45	9.20	9.42	491,047
14 Jun 11	9.36200 +0.18	9.40	9.27	9.30	487,089
13 Jun 11	9.18700 -0.06	9.35	9.17	9.28	225,611
10 Jun 11	9.25000 +0.14	9.38	9.11	9.15	835,566
09 Jun 11	9.10600 +0.08	9.14	9.06	9.10	294,875
08 Jun 11	9.03000 -0.17	9.20	9.01	9.16	567,911
07 Jun 11	9.20000 -0.06	9.36	9.17	9.36	558,266
06 Jun 11	9.26000 +0.01	9.33	9.21	9.31	361,028
03 Jun 11	9.25300 +0.07	9.34	9.23	9.30	460,715
02 Jun 11	9.18000 -0.17	9.39	9.18	9.39	287,567
01 Jun 11	9.34700 -0.06	9.46	9.28	9.42	506,480
31 May 11	9.40900 +0.11	9.50	9.33	9.35	826,222
30 May 11	9.30200 +0.21	9.35	9.11	9.15	488,000
27 May 11	9.08800 -0.02	9.22	9.05	9.18	439,476
26 May 11	9.11200 +0.13	9.11	8.91	9.00	443,822
25 May 11	8.98600 +0.05	9.09	8.85	8.93	656,537
24 May 11	8.94000 -0.11	9.06	8.81	9.05	790,682
23 May 11	9.04600 -0.11	9.16	8.99	9.12	628,259
20 May 11	9.15900 -0.01	9.32	9.12	9.20	471,894
19 May 11	9.17000 -0.15	9.48	8.97	9.39	1,355,183
18 May 11	9.32400 +0.08	9.40	9.27	9.30	843,878
17 May 11	9.24400 +0.04	9.29	9.13	9.20	661,282
16 May 11	9.20600 +0.08	9.21	9.00	9.10	802,963
13 May 11	9.12700 +0.10	9.13	9.03	9.07	561,054
12 May 11	9.02200 -0.08	9.18	8.90	9.04	931,689
11 May 11	9.10000 +0.44	9.15	8.80	8.80	1,666,059
10 May 11	8.66000 +0.01	8.75	8.62	8.68	241,574
09 May 11	8.64600 +0.07	8.66	8.52	8.66	370,332
06 May 11	8.57300 +0.02	8.65	8.55	8.55	455,869
05 May 11	8.54800 -0.09	8.73	8.47	8.70	420,930
04 May 11	8.64000 +0.17	8.73	8.59	8.65	997,380
03 May 11	8.47400 -0.13	8.68	8.45	8.68	412,725
02 May 11	8.60700 +0.01	8.70	8.60	8.64	308,955
29 Apr 11	8.60000 +0.07	8.63	8.51	8.52	565,745
28 Apr 11	8.53400 +0.05	8.57	8.43	8.57	517,194
27 Apr 11	8.48000 +0.02	8.55	8.44	8.50	422,006
26 Apr 11	8.45700 +0.03	8.50	8.39	8.50	455,378
21 Apr 11	8.42700 -0.08	8.53	8.38	8.49	472,638
20 Apr 11	8.50300 +0.19	8.53	8.35	8.35	468,513
19 Apr 11	8.30900 -0.12	8.49	8.30	8.45	516,874
18 Apr 11	8.42500 +0.03	8.55	8.36	8.43	1,104,343
15 Apr 11	8.40000 +0.12	8.47	8.27	8.32	771,684
14 Apr 11	8.28100 +0.00	8.32	8.21	8.28	438,301
13 Apr 11	8.28000 +0.15	8.29	8.15	8.17	486,821
12 Apr 11	8.13300 -0.09	8.26	8.10	8.20	301,572
11 Apr 11	8.21800 +0.00	8.30	8.17	8.27	483,574
08 Apr 11	8.22300 -0.05	8.37	8.21	8.27	444,882
07 Apr 11	8.27100 -0.04	8.37	8.21	8.35	659,653
06 Apr 11	8.31300 -0.07	8.45	8.31	8.38	771,743
05 Apr 11	8.37900 +0.05	8.38	8.30	8.33	420,514
04 Apr 11	8.32700 +0.09	8.36	8.24	8.24	484,582
01 Apr 11	8.23700 +0.17	8.30	8.06	8.06	611,661
31 Mar 11	8.07000 +0.01	8.15	8.05	8.15	386,469
30 Mar 11	8.05500 +0.17	8.16	7.89	7.91	1,005,972
29 Mar 11	7.88100 -0.02	7.94	7.85	7.93	385,597
28 Mar 11	7.90100 -0.07	8.00	7.82	7.98	564,438
25 Mar 11	7.97500 -0.02	8.05	7.90	8.00	342,729
24 Mar 11	7.99700 +0.14	8.00	7.85	7.85	417,579
23 Mar 11	7.85900 -0.04	7.93	7.80	7.80	387,766
22 Mar 11	7.89900 +0.05	7.91	7.77	7.91	626,261
21 Mar 11	7.85300 +0.32	7.92	7.70	7.85	1,465,978
18 Mar 11	7.53700 -0.36	8.00	7.49	8.00	2,099,482
17 Mar 11	7.90100 +0.10	8.00	7.77	7.82	390,450
16 Mar 11	7.80300 -0.08	8.09	7.80	8.00	809,478
15 Mar 11	7.88400 -0.14	7.96	7.44	7.75	1,670,949
14 Mar 11	8.02000 -0.12	8.13	7.98	8.12	716,805
11 Mar 11	8.13700 -0.13	8.21	8.10	8.21	557,185
10 Mar 11	8.26200 +0.07	8.30	8.17	8.19	442,700
09 Mar 11	8.19200 +0.00	8.25	8.17	8.24	340,984
08 Mar 11	8.19500 +0.08	8.23	8.12	8.12	509,028
07 Mar 11	8.11700 -0.08	8.24	8.10	8.23	756,257
04 Mar 11	8.20000 +0.05	8.36	8.16	8.24	493,208
03 Mar 11	8.15100 +0.01	8.25	8.15	8.24	442,624
02 Mar 11	8.13900 -0.11	8.23	8.11	8.23	474,002
01 Mar 11	8.25000 -0.11	8.48	8.22	8.39	588,862
28 Feb 11	8.36000 +0.19	8.40	8.18	8.20	681,301
25 Feb 11	8.17300 +0.16	8.30	8.03	8.05	841,172
24 Feb 11	8.01300 -0.30	8.33	7.92	8.33	1,917,823
23 Feb 11	8.31500 -0.45	9.11	8.20	9.08	3,023,105
22 Feb 11	8.76100 +0.03	8.77	8.62	8.66	238,866
21 Feb 11	8.73000 -0.17	8.94	8.71	8.90	348,697
18 Feb 11	8.90000 +0.19	8.90	8.68	8.73	555,926
17 Feb 11	8.71300 -0.02	8.74	8.59	8.70	324,214
16 Feb 11	8.73800 +0.04	8.75	8.64	8.72	256,643
15 Feb 11	8.69700 -0.02	8.76	8.61	8.74	336,207
14 Feb 11	8.71300 +0.15	8.73	8.60	8.64	338,993
11 Feb 11	8.56700 -0.03	8.69	8.49	8.62	330,524
10 Feb 11	8.60000 +0.07	8.60	8.43	8.58	416,533
09 Feb 11	8.53500 -0.20	8.81	8.47	8.76	729,061
08 Feb 11	8.73500 -0.14	8.94	8.55	8.90	687,000
07 Feb 11	8.87700 +0.18	8.91	8.68	8.75	576,880
04 Feb 11	8.69600 -0.04	8.75	8.64	8.75	335,834
03 Feb 11	8.73700 +0.07	8.75	8.63	8.70	405,476
02 Feb 11	8.66800 +0.00	8.77	8.67	8.70	424,426
01 Feb 11	8.67100 +0.13	8.69	8.57	8.69	381,493
31 Jan 11	8.54500 +0.10	8.59	8.27	8.42	501,910
28 Jan 11	8.45000 -0.07	8.58	8.45	8.56	393,640
27 Jan 11	8.52000 -0.02	8.67	8.52	8.60	336,998
26 Jan 11	8.53800 +0.06	8.66	8.50	8.56	381,421
25 Jan 11	8.48200 -0.11	8.69	8.48	8.68	549,713
24 Jan 11	8.59300 +0.16	8.69	8.50	8.54	644,868
21 Jan 11	8.43400 +0.05	8.54	8.40	8.42	702,448
20 Jan 11	8.38100 -0.07	8.48	8.26	8.45	474,279
19 Jan 11	8.45000 +0.05	8.47	8.38	8.42	401,135
18 Jan 11	8.40000 -0.01	8.46	8.32	8.40	432,586
17 Jan 11	8.40600 -0.01	8.45	8.31	8.42	388,298
14 Jan 11	8.41900 +0.11	8.45	8.21	8.31	847,724
13 Jan 11	8.30800 +0.33	8.35	8.00	8.00	1,816,137
12 Jan 11	7.97700 +0.08	8.00	7.86	7.90	456,593
11 Jan 11	7.89700 +0.09	7.90	7.81	7.85	384,113
10 Jan 11	7.81000 -0.27	8.08	7.78	8.08	710,066
07 Jan 11	8.08000 +0.24	8.17	7.81	7.88	681,544
06 Jan 11	7.84100 -0.06	7.91	7.84	7.88	471,921
05 Jan 11	7.90000 +0.09	7.90	7.82	7.85	635,667
04 Jan 11	7.81300 -0.09	7.90	7.81	7.90	361,025
03 Jan 11	7.90000 +0.00	7.90	7.81	7.90	564,773
30 Dec 10	7.89700 -0.05	7.94	7.81	7.93	191,435
29 Dec 10	7.94300 +0.01	7.97	7.91	7.95	205,709
28 Dec 10	7.93300 +0.09	7.93	7.86	7.89	187,608
27 Dec 10	7.84100 -0.16	8.05	7.84	8.03	208,970
23 Dec 10	8.00100 +0.10	8.00	7.87	7.89	223,215
22 Dec 10	7.90000 -0.01	7.95	7.85	7.92	335,141
21 Dec 10	7.90700 -0.01	7.99	7.90	7.99	478,833
20 Dec 10	7.92000 +0.08	7.98	7.88	7.91	485,717
17 Dec 10	7.84000 +0.04	7.91	7.80	7.85	761,719
16 Dec 10	7.80500 +0.06	7.85	7.72	7.76	542,536
15 Dec 10	7.74700 +0.02	7.76	7.70	7.73	826,716
14 Dec 10	7.73000 +0.05	7.92	7.66	7.91	748,867
13 Dec 10	7.68400 -0.08	7.84	7.60	7.80	396,383
10 Dec 10	7.76400 -0.02	7.84	7.71	7.78	317,097
09 Dec 10	7.78300 +0.02	7.88	7.71	7.83	435,239
08 Dec 10	7.76700 -0.03	7.93	7.77	7.83	548,982
07 Dec 10	7.79600 +0.29	7.80	7.45	7.60	1,070,054
06 Dec 10	7.50300 +0.05	7.55	7.48	7.51	428,472
03 Dec 10	7.45000 -0.06	7.60	7.42	7.56	591,836
02 Dec 10	7.50600 +0.02	7.59	7.41	7.54	621,623
01 Dec 10	7.48400 +0.13	7.55	7.34	7.40	432,232
30 Nov 10	7.35200 -0.07	7.52	7.31	7.48	677,688
29 Nov 10	7.42400 -0.05	7.68	7.31	7.52	903,295
26 Nov 10	7.47200 -0.11	7.56	7.35	7.56	1,068,120
25 Nov 10	7.58000 -0.11	7.76	7.55	7.70	504,155
24 Nov 10	7.69100 +0.04	7.76	7.60	7.68	371,046
23 Nov 10	7.65400 -0.12	7.80	7.63	7.75	413,611
22 Nov 10	7.77000 -0.16	8.04	7.77	8.04	423,110
19 Nov 10	7.92500 -0.07	8.07	7.81	8.07	509,276
18 Nov 10	7.99600 +0.15	8.03	7.80	7.85	821,061
17 Nov 10	7.84700 +0.12	7.86	7.68	7.74	461,529
16 Nov 10	7.73000 -0.23	8.00	7.70	7.98	470,964
15 Nov 10	7.95800 +0.22	8.00	7.57	7.78	798,422
12 Nov 10	7.74200 +0.03	7.79	7.57	7.70	756,787
11 Nov 10	7.71700 -0.37	8.09	7.62	8.08	1,834,011
10 Nov 10	8.08800 +0.07	8.20	7.99	8.10	1,467,140
09 Nov 10	8.02300 -0.08	8.20	7.98	8.18	1,436,616
08 Nov 10	8.10000 +0.00	8.24	7.97	8.18	1,664,960
05 Nov 10	8.10000 -0.20	8.37	8.08	8.33	1,078,793
04 Nov 10	8.30500 -0.24	8.62	8.02	8.61	2,172,803
03 Nov 10	8.55000 -0.55	9.15	8.53	9.06	1,679,626
02 Nov 10	9.10000 +0.01	9.20	9.06	9.15	353,064
01 Nov 10	9.09100 -0.02	9.23	9.07	9.20	393,456
29 Oct 10	9.10600 +0.03	9.20	9.05	9.09	445,125
28 Oct 10	9.08000 +0.13	9.17	8.99	9.02	595,209
27 Oct 10	8.94600 +0.01	9.04	8.91	8.97	462,100
26 Oct 10	8.94000 -0.01	9.03	8.94	8.98	455,910
25 Oct 10	8.94700 +0.11	9.00	8.86	8.90	626,077
22 Oct 10	8.83500 -0.05	8.96	8.83	8.90	473,435
21 Oct 10	8.88000 +0.21	8.98	8.67	8.70	884,058
20 Oct 10	8.67200 -0.07	8.78	8.64	8.76	247,379
19 Oct 10	8.74100 -0.04	8.86	8.61	8.81	446,725
18 Oct 10	8.78000 -0.09	8.92	8.78	8.90	304,007
15 Oct 10	8.87300 +0.08	8.90	8.78	8.80	376,742
14 Oct 10	8.79300 +0.19	8.87	8.65	8.70	423,116
13 Oct 10	8.60300 +0.15	8.65	8.46	8.53	409,843
12 Oct 10	8.45200 -0.04	8.53	8.44	8.52	170,369
11 Oct 10	8.48800 -0.07	8.62	8.47	8.59	119,624
08 Oct 10	8.55300 +0.05	8.58	8.45	8.51	260,721
07 Oct 10	8.50300 -0.03	8.68	8.47	8.56	250,260
06 Oct 10	8.53700 +0.08	8.54	8.48	8.50	311,464
05 Oct 10	8.46100 -0.01	8.60	8.37	8.50	356,040
04 Oct 10	8.46700 -0.06	8.69	8.45	8.57	318,610
01 Oct 10	8.52400 -0.10	8.77	8.47	8.65	392,446
30 Sep 10	8.62900 +0.13	8.63	8.46	8.51	1,227,816
29 Sep 10	8.50000 -0.05	8.56	8.47	8.51	181,093
28 Sep 10	8.54600 -0.05	8.58	8.48	8.56	136,421
27 Sep 10	8.59400 +0.07	8.62	8.52	8.52	188,276
24 Sep 10	8.52000 -0.07	8.61	8.46	8.61	303,943
23 Sep 10	8.58600 +0.18	8.60	8.35	8.50	606,903
22 Sep 10	8.40300 -0.07	8.54	8.36	8.54	467,502
21 Sep 10	8.47000 -0.04	8.59	8.44	8.52	288,794
20 Sep 10	8.50800 +0.03	8.57	8.41	8.50	183,757
17 Sep 10	8.47900 +0.07	8.60	8.39	8.47	1,206,713
16 Sep 10	8.40500 -0.09	8.50	8.32	8.50	273,003
15 Sep 10	8.49600 +0.18	8.52	8.31	8.38	464,732
14 Sep 10	8.31300 -0.06	8.44	8.27	8.42	325,981
13 Sep 10	8.36900 +0.31	8.37	8.06	8.10	531,699
10 Sep 10	8.05800 -0.01	8.10	8.05	8.05	136,745
09 Sep 10	8.06900 +0.02	8.11	7.99	8.11	205,764
08 Sep 10	8.04700 +0.03	8.09	7.92	8.04	421,214
07 Sep 10	8.01600 -0.07	8.14	7.99	8.14	304,906
06 Sep 10	8.08200 +0.02	8.15	8.07	8.07	281,637
03 Sep 10	8.06300 -0.05	8.12	8.00	8.10	464,275
02 Sep 10	8.11700 -0.07	8.21	8.07	8.21	414,607
01 Sep 10	8.18900 +0.26	8.20	7.90	7.95	728,861
31 Aug 10	7.93300 +0.06	7.93	7.77	7.81	361,370
30 Aug 10	7.87100 +0.08	7.89	7.76	7.80	253,362
27 Aug 10	7.79300 +0.13	7.90	7.65	7.70	419,727
26 Aug 10	7.66000 +0.02	7.72	7.60	7.72	253,750
25 Aug 10	7.64300 -0.08	7.78	7.56	7.78	365,775
24 Aug 10	7.72600 -0.08	7.83	7.70	7.81	297,120
23 Aug 10	7.80200 -0.10	7.96	7.80	7.89	322,011
20 Aug 10	7.90400 -0.08	8.04	7.80	8.00	429,139
19 Aug 10	7.98300 -0.01	8.08	7.92	8.04	481,426
18 Aug 10	7.98800 +0.04	8.03	7.92	8.01	407,973
17 Aug 10	7.94400 -0.06	8.14	7.93	8.09	538,451
16 Aug 10	8.00700 +0.13	8.12	7.76	7.94	1,604,359
13 Aug 10	7.87600 -0.23	8.16	7.88	8.16	960,894
12 Aug 10	8.10800 -0.17	8.27	8.08	8.27	891,306
11 Aug 10	8.28000 +0.29	8.33	8.16	8.20	1,950,793
10 Aug 10	7.98500 -0.05	8.08	7.94	8.05	400,972
09 Aug 10	8.04000 -0.01	8.17	7.93	8.17	638,889
06 Aug 10	8.05000 +0.01	8.12	7.97	8.10	470,376
05 Aug 10	8.03700 -0.08	8.19	7.97	8.13	723,009
04 Aug 10	8.12000 -0.12	8.26	8.05	8.20	730,407
03 Aug 10	8.23900 -0.04	8.30	8.11	8.30	612,361
02 Aug 10	8.28000 +0.08	8.30	8.20	8.30	433,050
30 Jul 10	8.19900 +0.04	8.25	8.06	8.20	397,346
29 Jul 10	8.15700 +0.10	8.25	8.06	8.19	469,950
28 Jul 10	8.05800 -0.16	8.25	8.02	8.22	340,751
27 Jul 10	8.22200 +0.10	8.35	8.10	8.10	732,876
26 Jul 10	8.12000 +0.15	8.20	7.89	8.00	629,897
23 Jul 10	7.97000 +0.00	8.00	7.90	7.93	439,721
22 Jul 10	7.96700 +0.18	7.97	7.70	7.75	747,103
21 Jul 10	7.78300 +0.24	7.84	7.59	7.59	928,458
20 Jul 10	7.54200 -0.27	7.86	7.46	7.84	1,232,624
19 Jul 10	7.81000 -0.12	8.07	7.78	7.90	646,687
16 Jul 10	7.93200 -0.32	8.27	7.88	8.27	893,804
15 Jul 10	8.25100 +0.15	8.29	7.97	8.09	1,550,636
14 Jul 10	8.09900 +0.11	8.10	7.96	8.05	684,635
13 Jul 10	7.99100 +0.06	8.00	7.83	7.94	651,243
12 Jul 10	7.93100 +0.15	8.03	7.78	7.83	900,657
09 Jul 10	7.78200 +0.07	7.87	7.65	7.80	707,699
08 Jul 10	7.71100 -0.02	7.85	7.64	7.83	668,693
07 Jul 10	7.72900 +0.00	7.74	7.32	7.52	1,461,513
06 Jul 10	7.72800 -0.07	7.86	7.68	7.86	689,959
05 Jul 10	7.79800 +0.09	7.88	7.75	7.87	424,652
02 Jul 10	7.71200 -0.38	8.12	7.70	8.11	999,196
01 Jul 10	8.09300 -0.27	8.29	8.00	8.25	650,689
30 Jun 10	8.36000 +0.03	8.46	8.28	8.33	889,664
29 Jun 10	8.32700 -0.11	8.51	8.23	8.51	714,756
28 Jun 10	8.44000 +0.13	8.45	8.29	8.36	464,094
25 Jun 10	8.31500 +0.03	8.50	8.27	8.41	474,040
24 Jun 10	8.28300 -0.10	8.45	8.24	8.45	411,900
23 Jun 10	8.38600 -0.08	8.50	8.35	8.45	435,316
22 Jun 10	8.46600 -0.16	8.57	8.38	8.55	495,243
21 Jun 10	8.63000 -0.01	8.70	8.56	8.70	375,492
18 Jun 10	8.63700 +0.06	8.69	8.52	8.60	428,058
17 Jun 10	8.58100 +0.16	8.68	8.36	8.47	559,505
16 Jun 10	8.41800 -0.06	8.60	8.28	8.50	971,681
15 Jun 10	8.47400 +0.03	8.54	8.34	8.34	342,647
14 Jun 10	8.44000 -0.02	8.55	8.32	8.55	568,044
11 Jun 10	8.46000 +0.21	8.51	8.20	8.33	618,825
10 Jun 10	8.25100 +0.00	8.29	8.03	8.17	720,736
09 Jun 10	8.24900 +0.21	8.27	8.03	8.13	521,657
08 Jun 10	8.03800 -0.09	8.24	7.92	8.23	664,499
07 Jun 10	8.13000 -0.27	8.28	7.92	8.26	1,250,004
04 Jun 10	8.39900 -0.08	8.57	8.27	8.55	715,174
03 Jun 10	8.48000 +0.21	8.59	8.37	8.40	705,660
02 Jun 10	8.26600 +0.22	8.35	7.87	7.97	1,057,020
01 Jun 10	8.04600 -0.05	8.14	7.71	8.03	846,267
31 May 10	8.09300 -0.02	8.18	8.00	8.05	260,058
28 May 10	8.11700 +0.19	8.24	7.95	7.97	1,273,818
27 May 10	7.92600 +0.33	7.97	7.64	7.64	1,012,716
26 May 10	7.59300 +0.34	7.69	7.25	7.40	1,225,894
25 May 10	7.25100 -0.20	7.39	7.24	7.32	841,266
24 May 10	7.45500 -0.02	7.56	7.39	7.48	518,886
21 May 10	7.47100 +0.08	7.51	7.33	7.43	898,887
20 May 10	7.39400 -0.07	7.59	7.30	7.50	1,030,544
19 May 10	7.46000 -0.13	7.59	7.46	7.52	1,266,212
18 May 10	7.59000 -0.17	7.80	7.58	7.77	1,266,927
17 May 10	7.75800 -0.17	7.93	7.74	7.93	894,215
14 May 10	7.92500 +0.01	8.00	7.79	7.91	1,103,951
13 May 10	7.91900 +0.05	8.05	7.81	7.91	357,178
12 May 10	7.87000 +0.14	8.15	7.57	7.70	1,535,256
11 May 10	7.72700 -0.11	7.84	7.35	7.84	1,326,938
10 May 10	7.84100 +0.08	8.16	7.80	8.03	1,569,028
07 May 10	7.76600 -0.42	8.15	7.70	7.95	2,194,668
06 May 10	8.18800 -0.15	8.52	8.18	8.34	839,664
05 May 10	8.34100 -0.16	8.53	8.24	8.51	950,871
04 May 10	8.50000 -0.18	8.80	8.50	8.75	688,274
03 May 10	8.67500 -0.10	8.82	8.63	8.75	453,141
30 Apr 10	8.77900 +0.12	8.95	8.65	8.65	984,703
29 Apr 10	8.66300 +0.05	8.74	8.51	8.63	722,337
28 Apr 10	8.61500 -0.06	8.71	8.10	8.59	3,212,305
27 Apr 10	8.67900 -0.35	9.00	8.63	9.00	1,630,083
26 Apr 10	9.02900 +0.03	9.11	9.00	9.02	972,439
23 Apr 10	8.99600 -0.06	9.08	8.90	9.02	1,356,007
22 Apr 10	9.05500 -0.13	9.25	9.00	9.13	1,021,995
21 Apr 10	9.18600 -0.09	9.27	9.10	9.26	831,715
20 Apr 10	9.27800 +0.04	9.30	9.14	9.28	516,784
19 Apr 10	9.23400 -0.04	9.28	9.11	9.24	693,093
16 Apr 10	9.27800 -0.07	9.39	9.23	9.26	657,167
15 Apr 10	9.35000 -0.02	9.47	9.15	9.40	1,688,625
14 Apr 10	9.37000 -0.02	9.52	9.37	9.41	793,102
13 Apr 10	9.39400 -0.15	9.56	9.38	9.55	669,029
12 Apr 10	9.54000 -0.06	9.74	9.48	9.70	827,856
09 Apr 10	9.60000 +0.46	9.60	9.20	9.20	1,521,997
08 Apr 10	9.14000 +0.07	9.24	9.04	9.20	1,004,161
07 Apr 10	9.07100 -0.18	9.26	9.07	9.21	833,845
06 Apr 10	9.25100 -0.12	9.37	9.01	9.37	1,114,505
01 Apr 10	9.37100 +0.22	9.37	9.18	9.20	1,227,986
31 Mar 10	9.15000 +0.36	9.18	8.60	8.71	2,223,451
30 Mar 10	8.79400 -0.17	9.00	8.75	8.99	1,839,516
29 Mar 10	8.96500 -0.11	9.15	8.96	9.15	954,836
26 Mar 10	9.08000 -0.07	9.20	9.00	9.15	1,464,136
25 Mar 10	9.15100 -0.23	9.40	9.06	9.38	2,471,448
24 Mar 10	9.38000 -0.12	9.63	9.36	9.53	800,158
23 Mar 10	9.50000 -0.01	9.64	9.28	9.51	589,984
22 Mar 10	9.51100 -0.18	9.72	9.41	9.72	810,918
19 Mar 10	9.69000 -0.04	9.82	9.52	9.75	1,992,808
18 Mar 10	9.73200 -0.02	9.88	9.64	9.78	915,723
17 Mar 10	9.75100 -0.35	10.24	9.56	10.18	2,985,791
16 Mar 10	10.10000 -0.73	10.85	10.02	10.80	3,137,299
15 Mar 10	10.83500 -0.06	10.95	10.76	10.90	477,619
12 Mar 10	10.89500 -0.17	11.09	10.89	11.08	380,953
11 Mar 10	11.07000 +0.10	11.07	10.90	11.00	410,930
10 Mar 10	10.96500 +0.11	11.07	10.80	10.88	390,515
09 Mar 10	10.85500 -0.02	10.88	10.67	10.80	376,015
08 Mar 10	10.87000 +0.03	10.89	10.61	10.88	491,763
05 Mar 10	10.83500 -0.05	11.09	10.77	10.99	748,530
04 Mar 10	10.88500 -0.07	11.05	10.82	10.90	563,314
03 Mar 10	10.95500 +0.18	11.10	10.72	10.82	1,105,024
02 Mar 10	10.78000 -0.11	11.02	10.57	10.97	1,146,947
01 Mar 10	10.89000 +0.39	10.89	10.50	10.59	1,126,368
26 Feb 10	10.50500 +0.32	10.51	10.25	10.25	631,358
25 Feb 10	10.18000 -0.12	10.45	10.16	10.34	697,731
24 Feb 10	10.30000 +0.21	10.41	10.06	10.07	846,167
23 Feb 10	10.09000 -0.18	10.35	9.86	10.33	1,110,528
22 Feb 10	10.27500 -0.05	10.65	10.27	10.47	749,217
19 Feb 10	10.32000 +0.31	10.52	9.93	10.01	1,399,072
18 Feb 10	10.00500 -0.08	10.10	9.92	10.10	407,079
17 Feb 10	10.08500 +0.09	10.16	10.02	10.02	525,843
16 Feb 10	10.00000 +0.12	10.02	9.84	9.96	740,020
15 Feb 10	9.88400 +0.23	9.91	9.65	9.74	898,033
12 Feb 10	9.65100 +0.21	9.95	9.48	9.71	1,755,228
11 Feb 10	9.44000 +0.06	9.56	9.38	9.40	585,833
10 Feb 10	9.37500 -0.07	9.57	9.36	9.43	1,330,228
09 Feb 10	9.44600 +0.46	9.63	8.95	9.04	1,792,644
08 Feb 10	8.98600 -0.01	9.03	8.95	9.01	403,048
05 Feb 10	8.99300 -0.03	9.05	8.94	8.98	972,115
04 Feb 10	9.02500 -0.10	9.22	8.90	9.16	651,322
03 Feb 10	9.12200 -0.13	9.26	9.10	9.23	617,365
02 Feb 10	9.25000 +0.13	9.25	9.08	9.15	594,844
01 Feb 10	9.12000 -0.08	9.24	9.10	9.24	404,063
29 Jan 10	9.19900 +0.07	9.25	9.05	9.20	504,756
28 Jan 10	9.12500 +0.11	9.24	9.06	9.08	647,409
27 Jan 10	9.01200 -0.02	9.05	8.96	8.98	1,600,088
26 Jan 10	9.03400 +0.01	9.03	8.95	9.00	945,284
25 Jan 10	9.02800 +0.00	9.06	8.93	8.94	757,632
22 Jan 10	9.03000 +0.08	9.03	8.91	8.91	1,688,860
21 Jan 10	8.95000 -0.08	9.04	8.92	9.03	1,081,822
20 Jan 10	9.02800 -0.05	9.21	9.01	9.10	733,061
19 Jan 10	9.08000 +0.06	9.16	8.95	9.06	785,601
18 Jan 10	9.01500 +0.01	9.10	8.99	9.01	481,467
15 Jan 10	9.00100 -0.22	9.25	8.98	9.17	1,276,542
14 Jan 10	9.22000 +0.21	9.26	9.06	9.11	1,517,733
13 Jan 10	9.01100 -0.23	9.14	8.86	8.94	4,854,542
12 Jan 10	9.24000 -0.09	9.37	9.13	9.31	628,157
11 Jan 10	9.33000 -0.02	9.41	9.31	9.40	361,757
08 Jan 10	9.35400 -0.13	9.50	9.35	9.50	390,030
07 Jan 10	9.47900 +0.09	9.49	9.35	9.40	529,877
06 Jan 10	9.39100 +0.09	9.50	9.30	9.33	973,706
05 Jan 10	9.30000 -0.40	9.77	9.26	9.70	2,342,591
04 Jan 10	9.70100 +0.31	9.71	9.40	9.40	275,057
30 Dec 09	9.39000 -0.02	9.55	9.33	9.35	125,320
29 Dec 09	9.41000 -0.02	9.48	9.36	9.41	125,943
28 Dec 09	9.43000 +0.00	9.60	9.16	9.55	207,172