FUNDMANAGER.co.uk

ENI SpA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	25.94000 -0.19	26.68	25.78	26.32	5,580
19 Oct 26	26.13500 +0.19	26.31	26.06	26.19	2,266
16 Oct 26	25.94000 +0.17	25.99	25.63	25.67	11,810
15 Oct 26	25.77500 +0.05	25.82	25.55	25.78	6,354
14 Oct 26	25.73000 +0.06	25.85	25.59	25.72	8,730
13 Oct 26	25.67000 +0.27	25.67	25.33	25.45	2,816
12 Oct 26	25.39500 +0.20	25.58	25.09	25.11	7,965
09 Oct 26	25.19500 +0.25	25.23	24.67	24.70	16,322
08 Oct 26	24.94500 +0.73	25.03	24.55	24.55	7,022
07 Oct 26	24.21500 +0.09	24.42	24.07	24.17	3,200
06 Oct 26	24.12000 -0.28	24.60	24.02	24.39	6,659
05 Oct 26	24.40000 +0.40	24.46	24.10	24.42	3,361
02 Oct 26	23.99500 -0.02	24.40	23.86	24.13	6,483
01 Oct 26	24.02000 -0.03	24.13	23.60	23.68	14,959
30 Sep 26	24.05500 -0.18	24.15	23.89	24.12	4,359
29 Sep 26	24.23500 -0.01	24.53	24.03	24.53	2,430
28 Sep 26	24.25000 +0.15	24.73	24.25	24.38	10,236
25 Sep 26	24.10500 -0.30	24.35	23.95	24.12	3,197
24 Sep 26	24.40000 +0.35	24.40	24.07	24.15	17,287
23 Sep 26	24.05000 +0.66	24.05	23.34	23.34	6,326
22 Sep 26	23.39000 -0.33	23.62	22.92	23.62	28,412
21 Sep 26	23.72000 +0.16	23.72	23.13	23.47	6,059
18 Sep 26	23.56000 -0.44	24.01	23.56	23.85	7,845
17 Sep 26	24.00500 -0.23	24.21	23.80	24.06	11,099
16 Sep 26	24.23000 -0.20	24.48	24.08	24.39	10,574
15 Sep 26	24.43500 +0.41	24.43	24.00	24.05	10,678
14 Sep 26	24.02500 +0.02	24.38	23.88	24.38	30,873
11 Sep 26	24.00500 -0.05	24.04	23.80	24.04	4,753
10 Sep 26	24.05000 +0.09	24.30	23.92	24.01	5,944
09 Sep 26	23.95500 +0.45	24.00	23.79	23.89	30,053
08 Sep 26	23.50500 +0.30	23.55	23.25	23.44	9,112
07 Sep 26	23.20500 +0.12	23.42	23.20	23.38	9,838
04 Sep 26	23.08500 -0.78	23.73	23.02	23.67	8,035
03 Sep 26	23.86000 +0.04	23.86	23.51	23.61	10,549
02 Sep 26	23.82000 +0.16	23.97	23.53	23.94	8,546
01 Sep 26	23.66000 +0.35	23.70	23.52	23.59	2,691
31 Aug 26	23.31000 +0.53	23.40	23.12	23.25	6,064
28 Aug 26	22.77500 +0.06	23.06	22.70	23.06	18,580
27 Aug 26	22.72000 -0.32	23.05	22.64	22.81	7,316
26 Aug 26	23.03500 -0.24	23.08	22.84	22.89	5,142
25 Aug 26	23.27500 -0.27	23.60	23.07	23.59	8,632
24 Aug 26	23.54500 -0.59	24.12	23.55	24.12	13,502
21 Aug 26	24.14000 -0.41	24.62	24.14	24.55	13,774
20 Aug 26	24.55000 +0.62	24.55	24.01	24.01	12,415
19 Aug 26	23.93000 -0.08	24.22	23.93	24.18	8,889
18 Aug 26	24.01000 +0.24	24.26	23.95	24.01	9,636
17 Aug 26	23.77000 +0.07	23.89	23.63	23.74	3,221
14 Aug 26	23.70500 +0.00	23.83	23.64	23.68	8,864
13 Aug 26	23.70500 -0.15	23.87	23.43	23.87	5,734
12 Aug 26	23.85500 -0.19	24.11	23.83	24.08	3,887
11 Aug 26	24.04500 +0.48	24.11	23.86	24.00	8,213
10 Aug 26	23.56500 +0.29	23.66	23.21	23.33	12,015
07 Aug 26	23.27500 -0.12	23.55	23.16	23.55	3,660
06 Aug 26	23.39500 +0.50	23.40	23.14	23.19	9,553
05 Aug 26	22.90000 -0.35	23.51	22.90	23.22	13,691
04 Aug 26	23.24500 -0.46	24.15	23.08	23.91	14,553
03 Aug 26	23.70500 -0.28	23.70	23.33	23.36	10,330
31 Jul 26	23.99000 +0.09	24.00	23.77	23.89	11,332
30 Jul 26	23.89500 +0.31	23.90	23.42	23.65	22,165
29 Jul 26	23.58500 +1.56	23.65	22.91	22.91	11,356
28 Jul 26	22.02500 -0.38	22.42	21.95	22.37	2,831
27 Jul 26	22.40000 -0.56	22.47	21.87	22.05	16,611
24 Jul 26	22.96000 -0.01	23.00	22.65	22.78	7,114
23 Jul 26	22.97000 +0.65	23.02	22.49	22.52	13,766
22 Jul 26	22.31500 +0.44	22.41	22.03	22.08	8,460
21 Jul 26	21.87000 +0.23	21.92	21.74	21.80	8,211
20 Jul 26	21.64000 +0.00	21.96	21.44	21.90	8,192
17 Jul 26	21.64000 +0.52	21.73	21.22	21.22	11,327
16 Jul 26	21.12000 -0.14	21.34	21.00	21.25	13,943
15 Jul 26	21.26000 -0.42	21.82	21.26	21.82	2,637
14 Jul 26	21.68500 +0.13	22.00	21.68	21.95	17,324
13 Jul 26	21.55500 +0.81	21.56	21.11	21.27	13,933
10 Jul 26	20.74500 -0.24	20.95	20.67	20.94	8,371
09 Jul 26	20.99000 -0.25	21.24	20.98	21.24	5,167
08 Jul 26	21.24000 +0.73	21.39	20.97	21.08	8,430
07 Jul 26	20.51000 +0.12	20.69	20.49	20.62	1,782
06 Jul 26	20.39000 -0.06	20.53	20.25	20.49	5,315
03 Jul 26	20.45000 +0.03	20.53	20.36	20.46	6,612
02 Jul 26	20.42000 +0.34	20.45	20.04	20.04	10,113
01 Jul 26	20.07500 -0.53	20.53	20.08	20.48	12,266
30 Jun 26	20.61000 +0.31	20.61	20.48	20.50	3,744
29 Jun 26	20.30000 +0.08	20.60	20.30	20.44	108,802
26 Jun 26	20.21500 -0.27	20.45	20.18	20.39	4,023
25 Jun 26	20.48500 -0.31	20.61	20.10	20.55	13,535
24 Jun 26	20.80000 -0.70	21.48	20.75	21.43	9,920
23 Jun 26	21.50500 -0.07	21.64	21.47	21.64	6,010
22 Jun 26	21.57500 -0.06	21.73	21.47	21.67	12,628
19 Jun 26	21.64000 +0.51	21.68	21.33	21.37	13,811
18 Jun 26	21.13000 -0.71	21.74	21.09	21.74	24,557
17 Jun 26	21.84000 -0.18	22.05	21.51	21.87	12,977
16 Jun 26	22.02000 -0.11	22.25	22.02	22.12	12,916
15 Jun 26	22.13500 -1.10	22.33	21.97	22.26	22,060
12 Jun 26	23.24000 -0.52	23.35	22.72	23.15	49,002
11 Jun 26	23.76000 +0.25	24.00	23.67	23.80	6,605
10 Jun 26	23.51500 +0.39	23.52	23.16	23.22	5,267
09 Jun 26	23.12500 -0.38	23.59	23.11	23.54	14,165
08 Jun 26	23.50000 -0.04	24.00	23.47	24.00	16,208
05 Jun 26	23.54000 +0.13	23.54	23.25	23.42	3,474
04 Jun 26	23.41500 -0.05	23.42	23.06	23.25	5,400
03 Jun 26	23.47000 +0.35	23.58	23.35	23.41	8,557
02 Jun 26	23.12000 +0.10	23.18	22.76	22.81	9,991
01 Jun 26	23.02500 +0.50	23.14	22.69	22.85	81,454
29 May 26	22.52500 -0.11	22.58	22.32	22.42	13,860
28 May 26	22.63500 +0.13	22.84	22.53	22.74	15,041
27 May 26	22.51000 -0.66	22.83	22.28	22.83	22,045
26 May 26	23.16500 +0.14	23.36	22.89	23.03	20,702
25 May 26	23.02500 -0.26	23.02	22.71	22.77	22,395
22 May 26	23.28000 -0.51	23.59	23.06	23.57	11,949
21 May 26	23.79000 +0.25	24.02	23.63	23.68	15,457
20 May 26	23.54000 -0.30	24.04	23.49	23.89	17,038
19 May 26	23.84500 +0.55	24.23	23.80	23.88	4,011
18 May 26	23.29000 -0.22	23.96	23.29	23.62	6,817
15 May 26	23.51000 -0.89	23.84	23.51	23.67	19,055
14 May 26	24.39500 +0.82	24.40	23.39	23.50	5,252
13 May 26	23.57500 -0.08	23.97	23.58	23.76	5,891
12 May 26	23.65500 +0.20	23.82	23.44	23.67	15,889
11 May 26	23.45500 +0.68	23.53	23.01	23.03	5,209
08 May 26	22.77500 +0.39	22.94	22.63	22.66	11,282
07 May 26	22.39000 -0.56	22.74	22.27	22.74	13,726
06 May 26	22.95000 -1.02	23.50	22.27	23.41	62,421
05 May 26	23.97500 +0.09	24.18	23.82	24.01	15,482
04 May 26	23.89000 -0.10	24.31	23.80	24.00	10,157
30 Apr 26	23.98500 +0.35	24.00	23.60	23.97	26,914
29 Apr 26	23.64000 +0.23	23.67	23.34	23.52	7,999
28 Apr 26	23.41000 +0.41	23.76	23.30	23.34	6,699
27 Apr 26	23.00000 +0.06	23.16	22.79	23.03	17,107
24 Apr 26	22.94500 -0.26	23.48	22.85	23.38	26,815
23 Apr 26	23.20500 +0.27	23.42	23.08	23.18	10,469
22 Apr 26	22.93500 +0.53	23.16	22.41	22.41	20,488
21 Apr 26	22.40500 +0.11	22.44	22.23	22.28	6,365
20 Apr 26	22.30000 +0.55	22.52	22.15	22.41	21,941
17 Apr 26	21.74500 -1.65	23.49	21.49	23.41	75,042
16 Apr 26	23.40000 +0.09	23.47	22.91	23.17	25,983
15 Apr 26	23.30500 -0.19	23.58	23.24	23.55	27,721
14 Apr 26	23.49500 -0.51	23.95	23.33	23.80	16,462
13 Apr 26	24.00500 +0.06	24.42	23.90	24.42	15,460
10 Apr 26	23.94500 -0.49	24.41	23.73	24.12	16,256
09 Apr 26	24.43500 +0.95	24.43	23.70	23.80	15,752
08 Apr 26	23.48000 -1.41	23.48	22.60	23.25	68,388
07 Apr 26	24.89000 +0.22	25.01	24.59	24.95	25,461
02 Apr 26	24.67500 +0.99	24.77	24.32	24.45	26,133
01 Apr 26	23.68500 -1.16	24.33	23.61	24.08	31,265
31 Mar 26	24.84500 +0.34	24.90	24.18	24.31	33,038
30 Mar 26	24.50000 +0.58	24.66	24.04	24.06	34,073
27 Mar 26	23.92000 +0.28	23.92	23.22	23.67	25,965
26 Mar 26	23.64000 +0.46	23.64	23.30	23.43	53,938
25 Mar 26	23.18000 +0.22	23.25	22.34	22.35	98,164
24 Mar 26	22.96000 +0.56	22.99	22.61	22.82	12,973
23 Mar 26	22.40000 -1.05	23.35	22.40	23.17	62,916
20 Mar 26	23.44500 -0.49	23.80	23.39	23.68	19,462
19 Mar 26	23.93000 +0.87	24.00	23.12	23.14	28,676
18 Mar 26	23.06000 -0.29	23.26	22.90	22.90	32,735
17 Mar 26	23.35000 +0.82	23.40	22.67	22.67	29,497
16 Mar 26	22.53500 +0.18	22.66	22.26	22.38	31,849
13 Mar 26	22.35000 +0.58	22.35	21.97	21.97	39,002
12 Mar 26	21.77000 +0.50	21.79	21.28	21.33	35,280
11 Mar 26	21.27500 +0.40	21.27	20.73	20.73	14,506
10 Mar 26	20.88000 -0.11	21.00	20.52	20.52	25,067
09 Mar 26	20.99000 +0.46	21.08	20.52	20.72	50,337
06 Mar 26	20.53000 +0.31	20.63	20.19	20.20	14,059
05 Mar 26	20.22500 +0.26	20.26	19.95	20.17	34,435
04 Mar 26	19.96600 -0.07	20.01	19.73	19.82	37,149
03 Mar 26	20.03500 -0.32	20.43	19.97	20.43	28,446
02 Mar 26	20.35500 +0.70	20.55	19.99	20.55	101,995
27 Feb 26	19.65200 +0.30	19.85	19.36	19.36	23,205
26 Feb 26	19.35000 +0.47	19.36	18.96	19.02	21,449
25 Feb 26	18.88000 +0.13	18.88	18.76	18.81	13,919
24 Feb 26	18.75200 +0.06	18.80	18.67	18.80	5,326
23 Feb 26	18.68800 +0.11	18.80	18.53	18.54	10,750
20 Feb 26	18.58000 -0.06	18.65	18.50	18.58	10,407
19 Feb 26	18.64200 +0.26	18.66	18.50	18.60	16,258
18 Feb 26	18.38000 +0.25	18.44	18.13	18.16	47,557
17 Feb 26	18.13200 -0.02	18.34	18.02	18.16	4,272
16 Feb 26	18.15200 -0.03	18.26	18.14	18.26	8,944
13 Feb 26	18.18400 +0.08	18.18	17.94	18.05	11,738
12 Feb 26	18.10400 -0.17	18.42	18.10	18.36	14,763
11 Feb 26	18.27400 +0.33	18.27	17.99	18.00	19,886
10 Feb 26	17.94800 +0.07	18.00	17.77	17.79	26,461
09 Feb 26	17.87800 +0.03	17.88	17.67	17.74	21,635
06 Feb 26	17.85000 +0.59	17.89	17.56	17.65	44,590
05 Feb 26	17.26400 -0.30	17.66	17.26	17.49	22,418
04 Feb 26	17.56600 +0.24	17.67	17.49	17.59	9,353
03 Feb 26	17.33000 +0.11	17.39	17.14	17.30	6,062
02 Feb 26	17.22400 +0.00	17.22	16.81	16.85	11,472
30 Jan 26	17.22800 -0.17	17.32	17.14	17.32	15,638
29 Jan 26	17.39600 +0.32	17.53	17.28	17.28	20,992
28 Jan 26	17.07600 +0.13	17.12	16.97	17.01	11,277
27 Jan 26	16.95000 +0.17	16.95	16.62	16.70	5,501
26 Jan 26	16.78200 -0.02	16.95	16.78	16.84	31,065
23 Jan 26	16.79800 +0.32	16.83	16.49	16.49	16,060
22 Jan 26	16.48000 -0.02	16.66	16.38	16.66	13,456
21 Jan 26	16.50400 +0.12	16.51	16.34	16.49	8,505
20 Jan 26	16.38000 -0.08	16.41	16.25	16.27	2,952
19 Jan 26	16.46400 -0.11	16.52	16.40	16.46	9,517
16 Jan 26	16.57200 +0.12	16.57	16.43	16.44	4,033
15 Jan 26	16.44800 -0.27	16.49	16.31	16.39	5,616
14 Jan 26	16.71400 +0.28	16.71	16.40	16.44	19,909
13 Jan 26	16.43200 +0.35	16.46	16.10	16.13	25,803
12 Jan 26	16.08200 +0.01	16.12	16.02	16.06	21,793
09 Jan 26	16.07200 +0.34	16.09	15.84	15.92	25,855
08 Jan 26	15.73600 +0.04	15.83	15.70	15.72	39,152
07 Jan 26	15.69800 -0.75	16.16	15.70	16.12	23,101
06 Jan 26	16.44800 -0.15	16.72	16.45	16.60	13,821
05 Jan 26	16.59800 +0.23	16.73	16.30	16.52	21,982
02 Jan 26	16.36800 +0.29	16.43	16.20	16.21	12,473
30 Dec 25	16.07600 +0.10	16.09	16.05	16.05	2,302
29 Dec 25	15.98000 +0.02	16.04	15.98	16.02	1,670
23 Dec 25	15.96000 -0.09	16.06	15.96	16.05	7,609
22 Dec 25	16.04800 +0.15	16.07	15.96	15.97	2,552
19 Dec 25	15.90200 +0.27	15.93	15.72	15.72	4,023
18 Dec 25	15.63200 +0.00	15.63	15.63	15.63	6,604
17 Dec 25	15.63200 +0.03	15.82	15.63	15.71	9,911
16 Dec 25	15.59800 -0.29	15.90	15.58	15.87	17,201
15 Dec 25	15.88400 -0.02	16.08	15.88	16.07	8,439
12 Dec 25	15.90600 +0.00	15.91	15.91	15.91	50,326
11 Dec 25	15.90600 -0.10	16.02	15.90	16.01	2,849
10 Dec 25	16.01000 -0.10	16.21	16.01	16.17	4,522
09 Dec 25	16.10800 +0.05	16.16	16.06	16.10	16,751
08 Dec 25	16.06200 -0.03	16.14	15.99	16.10	11,987
05 Dec 25	16.09600 -0.26	16.14	15.94	16.08	19,879
04 Dec 25	16.35200 +0.00	16.36	16.21	16.36	2,475
03 Dec 25	16.35000 +0.16	16.40	16.19	16.19	1,945
02 Dec 25	16.18800 +0.02	16.23	16.14	16.16	4,266
01 Dec 25	16.17200 +0.04	16.20	16.05	16.12	17,719
28 Nov 25	16.13600 +0.20	16.15	15.93	15.97	17,765
27 Nov 25	15.93200 -0.05	15.95	15.86	15.95	13,833
26 Nov 25	15.97800 +0.30	16.00	15.89	15.93	28,361
25 Nov 25	15.67800 -0.11	15.84	15.65	15.73	2,896
24 Nov 25	15.79200 -0.30	15.85	15.69	15.85	9,643
21 Nov 25	16.09400 -0.27	16.14	15.94	16.06	65,156
20 Nov 25	16.36000 +0.15	16.37	16.29	16.36	5,344
19 Nov 25	16.20600 -0.12	16.44	16.12	16.43	13,113
18 Nov 25	16.32200 -0.21	16.38	16.23	16.37	10,530
17 Nov 25	16.53600 +0.06	16.60	16.46	16.50	21,199
14 Nov 25	16.47400 +0.02	16.47	16.27	16.42	16,183
13 Nov 25	16.45800 +0.03	16.48	16.40	16.40	11,980
12 Nov 25	16.42800 -0.04	16.51	16.38	16.51	44,050
11 Nov 25	16.46600 +0.33	16.48	16.22	16.26	4,394
10 Nov 25	16.14000 +0.21	16.14	15.99	16.07	6,021
07 Nov 25	15.92600 -0.01	16.03	15.81	16.02	7,261
06 Nov 25	15.93800 -0.03	15.97	15.87	15.88	30,586
05 Nov 25	15.96800 +0.06	15.98	15.84	15.84	3,598
04 Nov 25	15.90800 -0.04	15.91	15.68	15.83	8,843
03 Nov 25	15.94600 +0.00	16.11	15.94	16.05	8,309
31 Oct 25	15.95000 +0.04	15.99	15.85	15.99	12,154
30 Oct 25	15.91400 -0.05	15.94	15.85	15.86	4,410
29 Oct 25	15.96200 +0.08	16.01	15.92	15.93	7,115
28 Oct 25	15.88200 -0.06	15.89	15.74	15.81	9,851
27 Oct 25	15.93800 +0.10	15.94	15.72	15.86	19,951
24 Oct 25	15.83400 +0.25	16.01	15.83	15.97	34,419
23 Oct 25	15.58800 +0.45	15.62	15.43	15.50	28,363
22 Oct 25	15.13400 +0.23	15.15	15.02	15.09	6,615
21 Oct 25	14.90600 +0.03	15.00	14.90	14.91	5,229
20 Oct 25	14.87400 +0.03	15.00	14.87	14.87	8,863
17 Oct 25	14.84600 +0.08	14.85	14.56	14.58	7,259
16 Oct 25	14.77000 +0.05	14.81	14.77	14.80	1,289
15 Oct 25	14.72000 +0.01	14.78	14.70	14.71	11,035
14 Oct 25	14.70600 -0.27	14.90	14.71	14.90	9,695
13 Oct 25	14.97400 +0.02	15.05	14.92	14.99	15,304
10 Oct 25	14.95200 -0.43	15.29	14.95	15.25	15,297
09 Oct 25	15.37800 +0.09	15.53	15.36	15.36	19,368
08 Oct 25	15.29000 +0.12	15.30	15.26	15.26	14,383
07 Oct 25	15.17200 +0.07	15.21	15.12	15.17	7,184
06 Oct 25	15.10400 +0.20	15.18	14.97	15.03	10,216
03 Oct 25	14.90600 +0.02	14.92	14.88	14.92	7,106
02 Oct 25	14.88200 -0.10	14.96	14.88	14.95	10,341
01 Oct 25	14.98600 +0.13	14.99	14.89	14.89	3,258
30 Sep 25	14.85600 -0.23	14.96	14.80	14.96	34,314
29 Sep 25	15.08600 -0.26	15.28	15.06	15.28	3,798
26 Sep 25	15.34400 +0.19	15.34	15.18	15.22	6,345
25 Sep 25	15.15800 +0.05	15.23	15.03	15.11	10,832
24 Sep 25	15.11000 +0.26	15.13	14.80	14.84	29,982
23 Sep 25	14.84600 +0.31	14.90	14.59	14.59	5,671
22 Sep 25	14.53800 -0.29	14.60	14.50	14.52	23,576
19 Sep 25	14.82600 -0.07	14.94	14.80	14.89	6,613
18 Sep 25	14.89600 +0.03	14.92	14.83	14.85	6,718
17 Sep 25	14.86800 -0.09	14.93	14.82	14.93	8,191
16 Sep 25	14.96200 +0.10	14.96	14.78	14.83	7,154
15 Sep 25	14.86000 -0.03	14.96	14.82	14.96	9,177
12 Sep 25	14.88600 -0.04	14.98	14.82	14.86	18,607
11 Sep 25	14.92200 -0.04	15.08	14.90	15.08	3,339
10 Sep 25	14.95800 +0.01	14.96	14.85	14.91	4,029
09 Sep 25	14.94600 +0.26	14.99	14.75	14.75	17,000
08 Sep 25	14.68200 +0.06	14.77	14.67	14.74	8,670
05 Sep 25	14.62000 -0.31	14.98	14.51	14.98	21,584
04 Sep 25	14.93200 +0.05	14.95	14.82	14.82	4,957
03 Sep 25	14.88000 -0.27	15.25	14.88	15.22	18,319
02 Sep 25	15.15000 -0.16	15.27	15.11	15.19	4,808
01 Sep 25	15.31400 +0.07	15.38	15.30	15.32	32,456
29 Aug 25	15.24400 +0.07	15.30	15.17	15.28	21,807
28 Aug 25	15.17600 -0.04	15.21	15.15	15.21	3,705
27 Aug 25	15.21800 +0.03	15.26	15.18	15.22	4,800
26 Aug 25	15.18600 -0.06	15.29	15.16	15.23	17,802
25 Aug 25	15.25000 +0.02	15.25	15.20	15.25	6,604
22 Aug 25	15.23400 +0.08	15.32	15.19	15.23	18,702
21 Aug 25	15.15800 +0.07	15.22	15.15	15.18	18,107
20 Aug 25	15.08400 +0.09	15.10	14.97	15.00	4,388
19 Aug 25	14.99800 +0.06	15.01	14.92	14.92	5,969
18 Aug 25	14.94200 -0.09	15.02	14.92	15.02	8,770
15 Aug 25	15.03600 +0.06	15.10	14.88	14.97	24,416
14 Aug 25	14.97200 +0.03	14.97	14.89	14.95	20,626
13 Aug 25	14.94000 +0.02	14.94	14.82	14.88	7,137
12 Aug 25	14.92200 +0.16	14.93	14.82	14.82	4,167
11 Aug 25	14.76400 -0.04	14.82	14.75	14.81	3,934
08 Aug 25	14.80200 +0.00	14.91	14.79	14.79	29,497
07 Aug 25	14.80000 -0.10	14.88	14.75	14.84	17,739
06 Aug 25	14.89800 +0.16	15.00	14.84	14.85	94,219
05 Aug 25	14.74200 +0.07	14.80	14.66	14.70	11,434
04 Aug 25	14.67400 -0.02	14.76	14.65	14.72	10,367
01 Aug 25	14.69600 -0.21	14.85	14.65	14.80	12,870
31 Jul 25	14.90200 +0.01	14.90	14.78	14.89	6,923
30 Jul 25	14.88800 +0.08	14.97	14.80	14.96	58,126
29 Jul 25	14.80800 +0.06	14.85	14.75	14.81	22,622
28 Jul 25	14.75000 +0.09	14.76	14.60	14.72	52,194
25 Jul 25	14.66400 +0.26	14.68	14.33	14.40	30,521
24 Jul 25	14.40200 +0.10	14.48	14.32	14.43	14,675
23 Jul 25	14.30000 +0.13	14.39	14.27	14.29	16,673
22 Jul 25	14.17200 +0.01	14.20	14.13	14.15	7,904
21 Jul 25	14.15800 -0.01	14.20	14.13	14.17	28,452
18 Jul 25	14.16800 +0.02	14.32	14.17	14.30	8,540
17 Jul 25	14.15000 -0.05	14.16	14.12	14.12	1,119
16 Jul 25	14.19800 +0.00	14.29	14.15	14.22	7,541
15 Jul 25	14.20000 +0.00	14.22	14.18	14.20	2,466
14 Jul 25	14.20000 -0.09	14.33	14.20	14.24	25,875
11 Jul 25	14.28800 +0.01	14.31	14.18	14.30	9,232
10 Jul 25	14.28200 +0.03	14.31	14.25	14.30	11,704
09 Jul 25	14.24800 +0.13	14.29	14.23	14.23	15,107
08 Jul 25	14.11600 +0.25	14.12	13.93	13.96	7,616
07 Jul 25	13.86200 -0.06	13.90	13.82	13.84	3,202
04 Jul 25	13.92000 -0.06	13.92	13.88	13.89	6,269
03 Jul 25	13.97600 +0.00	14.10	13.98	14.06	5,877
02 Jul 25	13.97200 +0.18	14.06	13.88	13.88	14,328
01 Jul 25	13.78800 +0.03	13.80	13.72	13.72	6,116
30 Jun 25	13.75400 -0.08	13.85	13.69	13.85	4,480
27 Jun 25	13.83000 +0.12	13.83	13.73	13.73	9,856
26 Jun 25	13.71000 -0.03	13.77	13.67	13.73	28,815
25 Jun 25	13.73800 -0.12	13.86	13.74	13.83	3,797
24 Jun 25	13.85800 -0.37	13.86	13.62	13.63	33,453
23 Jun 25	14.23000 -0.08	14.43	14.23	14.43	21,317
20 Jun 25	14.31200 +0.05	14.31	14.16	14.16	39,714
19 Jun 25	14.26400 +0.09	14.33	14.22	14.31	28,252
18 Jun 25	14.17200 +0.02	14.18	14.10	14.15	15,388
17 Jun 25	14.15600 +0.16	14.16	14.01	14.01	38,478
16 Jun 25	13.99600 -0.01	14.17	13.97	14.14	17,871
13 Jun 25	14.00400 +0.14	14.22	13.86	14.18	15,348
12 Jun 25	13.86000 +0.21	13.89	13.75	13.83	112,741
11 Jun 25	13.65000 -0.02	13.72	13.60	13.62	18,778
10 Jun 25	13.67200 +0.32	13.68	13.47	13.48	43,680
09 Jun 25	13.35000 +0.01	13.39	13.30	13.39	6,750
06 Jun 25	13.34400 +0.14	13.34	13.25	13.28	9,063
05 Jun 25	13.20400 +0.04	13.26	13.18	13.18	6,577
04 Jun 25	13.16000 -0.14	13.33	13.16	13.32	14,657
03 Jun 25	13.30200 +0.13	13.31	13.17	13.21	16,682
02 Jun 25	13.16800 +0.19	13.19	13.04	13.04	8,613
30 May 25	12.97400 +0.04	13.09	12.94	13.00	27,733
29 May 25	12.93200 -0.03	13.03	12.93	13.00	1,335
28 May 25	12.96600 -0.03	13.08	12.97	13.08	12,453
27 May 25	13.00000 +0.06	13.06	12.94	12.98	3,251
26 May 25	12.93600 +0.18	12.97	12.88	12.93	19,399
23 May 25	12.76000 -0.05	12.88	12.60	12.84	57,229
22 May 25	12.81400 -0.20	12.92	12.77	12.88	97,131
21 May 25	13.01200 -0.12	13.14	13.01	13.12	34,437
20 May 25	13.13400 +0.01	13.13	13.00	13.05	6,968
19 May 25	13.12000 -0.47	13.17	13.05	13.17	24,692
16 May 25	13.58600 +0.42	13.59	13.39	13.42	9,093
15 May 25	13.16400 -0.28	13.34	13.16	13.30	6,330
14 May 25	13.44600 -0.03	13.50	13.39	13.50	5,170
13 May 25	13.47400 +0.20	13.47	13.25	13.25	13,355
12 May 25	13.27400 +0.27	13.33	13.24	13.31	23,510
09 May 25	13.00200 +0.26	13.03	12.88	12.88	20,577
08 May 25	12.74600 +0.09	12.75	12.64	12.68	20,820
07 May 25	12.65600 -0.06	12.70	12.60	12.63	9,360
06 May 25	12.71600 +0.14	12.72	12.64	12.67	14,957
05 May 25	12.57400 -0.08	12.66	12.44	12.47	20,783
02 May 25	12.65600 -0.03	12.79	12.60	12.79	8,722
30 Apr 25	12.68800 +0.00	12.71	12.50	12.64	24,853
29 Apr 25	12.68600 -0.02	12.78	12.63	12.71	15,753
28 Apr 25	12.70400 -0.05	12.87	12.69	12.87	16,562
25 Apr 25	12.75200 +0.05	12.79	12.65	12.79	25,565
24 Apr 25	12.69800 +0.27	12.82	12.60	12.72	29,709
23 Apr 25	12.42800 +0.02	12.72	12.39	12.65	45,464
22 Apr 25	12.40400 +0.14	12.43	12.22	12.24	19,212
17 Apr 25	12.26000 +0.09	12.29	12.12	12.23	32,862
16 Apr 25	12.17200 +0.21	12.17	11.71	11.81	37,494
15 Apr 25	11.96400 +0.19	12.01	11.82	11.84	40,390
14 Apr 25	11.77200 +0.28	11.94	11.76	11.80	33,638
11 Apr 25	11.49400 -0.05	11.60	11.47	11.55	72,281
10 Apr 25	11.54800 +0.32	12.80	11.55	12.80	71,356
09 Apr 25	11.22800 -0.67	11.52	11.07	11.47	70,650
08 Apr 25	11.89600 -0.17	12.30	11.87	12.22	118,952
07 Apr 25	12.06400 -0.99	12.62	12.04	12.15	74,978
04 Apr 25	13.05200 -0.62	13.58	12.86	13.52	72,616
03 Apr 25	13.67200 -0.63	14.15	13.57	14.04	14,671
02 Apr 25	14.30200 -0.10	14.33	14.23	14.32	8,090
01 Apr 25	14.40200 +0.11	14.40	14.29	14.32	3,869
31 Mar 25	14.29200 +0.09	14.30	14.13	14.19	22,519
28 Mar 25	14.20000 -0.28	14.45	14.20	14.40	13,493
27 Mar 25	14.48000 +0.10	14.48	14.30	14.30	8,840
26 Mar 25	14.38400 +0.16	14.44	14.25	14.30	20,154
25 Mar 25	14.22200 -0.18	14.31	14.20	14.20	4,712
24 Mar 25	14.40000 -0.04	14.40	14.04	14.21	14,096
21 Mar 25	14.44400 -0.06	14.44	14.32	14.44	24,940
20 Mar 25	14.50000 +0.15	14.50	14.25	14.46	60,019
19 Mar 25	14.34600 +0.20	14.35	14.19	14.19	19,901
18 Mar 25	14.14400 +0.13	14.23	14.09	14.09	38,662
17 Mar 25	14.01800 +0.30	14.02	13.83	13.83	20,636
14 Mar 25	13.72000 +0.06	13.72	13.63	13.66	5,675
13 Mar 25	13.65800 +0.00	13.70	13.63	13.65	12,594
12 Mar 25	13.65600 +0.11	13.66	13.48	13.61	10,717
11 Mar 25	13.54800 -0.08	13.83	13.55	13.74	16,785
10 Mar 25	13.63200 +0.09	13.69	13.58	13.63	4,904
07 Mar 25	13.54000 +0.32	13.58	13.26	13.29	9,281
06 Mar 25	13.21600 +0.07	13.29	13.16	13.20	12,302
05 Mar 25	13.14400 -0.12	13.39	13.12	13.33	27,858
04 Mar 25	13.26400 -0.59	13.46	13.17	13.46	73,735
03 Mar 25	13.85800 +0.00	14.09	13.86	14.00	3,325
28 Feb 25	13.85600 -0.22	13.98	13.79	13.95	19,347
27 Feb 25	14.07600 -0.20	14.38	14.00	14.17	5,137
26 Feb 25	14.27600 +0.14	14.28	14.14	14.16	6,601
25 Feb 25	14.14000 +0.10	14.23	14.09	14.10	2,474
24 Feb 25	14.03800 +0.07	14.04	13.88	13.98	5,685
21 Feb 25	13.96800 -0.09	14.01	13.92	14.00	8,629
20 Feb 25	14.05600 +0.00	14.06	13.99	14.03	4,025
19 Feb 25	14.05600 -0.04	14.20	14.04	14.18	9,554
18 Feb 25	14.09400 +0.02	14.11	14.05	14.06	6,720
17 Feb 25	14.07600 +0.04	14.12	14.02	14.02	2,576
14 Feb 25	14.04000 +0.05	14.09	13.96	13.97	17,812
13 Feb 25	13.99000 -0.03	13.99	13.90	13.93	9,598
12 Feb 25	14.02400 -0.04	14.04	13.95	13.96	14,029
11 Feb 25	14.06800 +0.17	14.08	14.03	14.05	8,473
10 Feb 25	13.89800 +0.03	13.97	13.87	13.97	2,581
07 Feb 25	13.86400 +0.06	13.86	13.77	13.77	1,492
06 Feb 25	13.80800 +0.06	13.95	13.81	13.81	8,528
05 Feb 25	13.74400 -0.03	13.78	13.74	13.76	186
04 Feb 25	13.77400 +0.14	13.77	13.45	13.52	8,309
03 Feb 25	13.63200 -0.07	13.63	13.52	13.58	2,709
31 Jan 25	13.70600 +0.06	13.75	13.63	13.75	17,960
30 Jan 25	13.64400 +0.19	13.64	13.50	13.50	4,404
29 Jan 25	13.45600 +0.02	13.48	13.34	13.41	142,690
28 Jan 25	13.43600 +0.02	13.56	13.42	13.44	9,793
27 Jan 25	13.41800 +0.01	13.49	13.37	13.37	4,811
24 Jan 25	13.41200 -0.20	13.57	13.36	13.57	13,236
23 Jan 25	13.61200 -0.07	13.68	13.61	13.62	8,368
22 Jan 25	13.68000 -0.05	13.76	13.63	13.69	2,076
21 Jan 25	13.73200 -0.15	13.86	13.69	13.86	7,888
20 Jan 25	13.88400 -0.21	14.07	13.88	14.07	3,299
17 Jan 25	14.09600 +0.15	14.13	14.04	14.04	44,715
16 Jan 25	13.94200 -0.04	14.05	13.94	14.04	21,270
15 Jan 25	13.98600 +0.24	13.99	13.85	13.86	31,904
14 Jan 25	13.74600 -0.13	13.79	13.73	13.74	5,923
13 Jan 25	13.87200 +0.14	13.91	13.82	13.85	129,837
10 Jan 25	13.73600 +0.00	14.00	13.74	13.74	28,924
09 Jan 25	13.73400 +0.06	13.74	13.70	13.70	17,193
08 Jan 25	13.67200 +0.01	13.71	13.57	13.66	12,803
07 Jan 25	13.65800 +0.02	13.66	13.50	13.53	6,396
06 Jan 25	13.63800 +0.17	13.64	13.45	13.54	6,539
03 Jan 25	13.47200 +0.00	13.52	13.40	13.47	2,694
02 Jan 25	13.46800 +0.39	13.47	13.20	13.29	14,286
30 Dec 24	13.07400 +0.12	13.07	12.93	12.93	2,791
27 Dec 24	12.95400 +0.25	12.95	12.77	12.77	11,834
23 Dec 24	12.70400 -0.02	12.73	12.65	12.70	7,559
20 Dec 24	12.72400 -0.06	12.73	12.60	12.71	11,224
19 Dec 24	12.78200 -0.11	12.82	12.76	12.81	9,317
18 Dec 24	12.89200 +0.11	12.94	12.87	12.87	10,961
17 Dec 24	12.78400 -0.32	13.19	12.77	13.19	42,504
16 Dec 24	13.10200 -0.19	13.27	13.10	13.27	14,161
13 Dec 24	13.29600 -0.03	13.39	13.28	13.39	6,126
12 Dec 24	13.32200 -0.05	13.50	13.32	13.46	23,687
11 Dec 24	13.37400 -0.03	13.44	13.35	13.36	8,186
10 Dec 24	13.40200 -0.09	13.46	13.39	13.44	3,420
09 Dec 24	13.49200 +0.07	13.56	13.49	13.52	11,543
06 Dec 24	13.42000 -0.03	13.58	13.35	13.51	8,735
05 Dec 24	13.45400 -0.03	13.47	13.39	13.45	8,161
04 Dec 24	13.48600 +0.01	13.61	13.49	13.61	1,174
03 Dec 24	13.47400 +0.13	13.51	13.39	13.39	22,226
02 Dec 24	13.34800 -0.07	13.42	13.28	13.34	13,547
29 Nov 24	13.41400 -0.01	13.46	13.38	13.39	10,145
28 Nov 24	13.42400 +0.01	13.43	13.38	13.43	4,694
27 Nov 24	13.41600 -0.04	13.42	13.33	13.40	14,839
26 Nov 24	13.45200 -0.29	13.65	13.45	13.65	17,725
25 Nov 24	13.74200 -0.18	13.97	13.74	13.97	25,387
22 Nov 24	13.92000 +0.11	13.92	13.68	13.92	113,136
21 Nov 24	13.81200 +0.08	13.83	13.68	13.79	2,357
20 Nov 24	13.73200 -0.01	13.82	13.72	13.77	1,189
19 Nov 24	13.74000 -0.30	13.92	13.62	13.91	12,554
18 Nov 24	14.04400 -0.04	14.04	13.79	13.87	15,289
15 Nov 24	14.08000 -0.02	14.15	13.94	13.95	12,106
14 Nov 24	14.10000 +0.38	14.10	13.80	13.80	8,686
13 Nov 24	13.71600 -0.10	13.83	13.62	13.80	10,114
12 Nov 24	13.81200 -0.20	13.99	13.76	13.98	23,629
11 Nov 24	14.01200 +0.09	14.10	14.01	14.03	3,489
08 Nov 24	13.92600 -0.16	14.04	13.93	14.04	11,747
07 Nov 24	14.09000 +0.08	14.12	14.09	14.12	227
06 Nov 24	14.00600 -0.11	14.22	13.87	14.20	14,965
05 Nov 24	14.11400 +0.09	14.13	14.03	14.04	6,816
04 Nov 24	14.02600 -0.01	14.16	14.03	14.13	7,743
01 Nov 24	14.03400 +0.03	14.18	14.03	14.14	15,195
31 Oct 24	14.00800 +0.02	14.03	13.90	13.94	7,031
30 Oct 24	13.98800 -0.05	14.16	13.99	14.06	14,984
29 Oct 24	14.03600 -0.16	14.23	14.04	14.22	7,867
28 Oct 24	14.19600 -0.23	14.21	14.03	14.21	32,244
25 Oct 24	14.42400 +0.20	14.53	14.31	14.36	24,220
24 Oct 24	14.22000 +0.04	14.35	14.18	14.35	9,806
23 Oct 24	14.17600 -0.10	14.27	14.18	14.25	3,303
22 Oct 24	14.27400 +0.01	14.28	14.22	14.24	3,089
21 Oct 24	14.26400 +0.16	14.34	14.19	14.20	16,916
18 Oct 24	14.10200 -0.06	14.26	14.08	14.22	14,416
17 Oct 24	14.15800 +0.12	14.23	14.08	14.08	5,846
16 Oct 24	14.03600 +0.07	14.11	14.04	14.09	10,836
15 Oct 24	13.96600 -0.39	14.08	13.90	13.98	13,104
14 Oct 24	14.35600 +0.03	14.41	14.27	14.27	4,727
11 Oct 24	14.32600 +0.06	14.33	14.27	14.27	9,094
10 Oct 24	14.27000 +0.10	14.31	14.20	14.20	2,599
09 Oct 24	14.17200 -0.02	14.18	14.08	14.13	6,668
08 Oct 24	14.19400 -0.31	14.38	14.16	14.36	13,925
07 Oct 24	14.50400 +0.18	14.52	14.28	14.32	6,895
04 Oct 24	14.32200 +0.22	14.35	14.21	14.21	23,513
03 Oct 24	14.10000 -0.02	14.22	14.02	14.20	8,495
02 Oct 24	14.11600 +0.23	14.33	14.10	14.10	84,765
01 Oct 24	13.89000 +0.21	13.90	13.60	13.69	14,008
30 Sep 24	13.67600 +0.00	13.79	13.63	13.78	9,170
27 Sep 24	13.67200 +0.10	13.72	13.60	13.64	13,039
26 Sep 24	13.56800 -0.43	13.70	13.52	13.70	31,820
25 Sep 24	14.00000 -0.16	14.15	13.95	14.15	2,210
24 Sep 24	14.15600 +0.17	14.30	14.16	14.18	11,247
23 Sep 24	13.98200 -0.21	14.10	13.94	14.10	3,386
20 Sep 24	14.19400 -0.26	14.32	14.19	14.32	3,536
19 Sep 24	14.45400 +0.21	14.48	14.38	14.39	11,802
18 Sep 24	14.24800 +0.03	14.26	14.16	14.24	11,738
17 Sep 24	14.22200 +0.11	14.26	14.15	14.18	7,552
16 Sep 24	14.11400 +0.10	14.11	13.98	14.01	1,697
13 Sep 24	14.01000 +0.16	14.10	13.92	13.94	12,656
12 Sep 24	13.84800 +0.11	13.90	13.74	13.90	6,595
11 Sep 24	13.73400 -0.03	13.90	13.63	13.86	32,074
10 Sep 24	13.76200 -0.31	14.07	13.72	14.04	25,429
09 Sep 24	14.07400 +0.09	14.09	14.00	14.05	9,132
06 Sep 24	13.98400 -0.21	14.13	13.98	14.13	16,779
05 Sep 24	14.19600 +0.04	14.30	14.19	14.20	4,926
04 Sep 24	14.15400 -0.18	14.35	14.15	14.29	64,134
03 Sep 24	14.33000 -0.37	14.76	14.30	14.76	9,882
02 Sep 24	14.70200 +0.02	14.73	14.69	14.70	8,415
30 Aug 24	14.68000 -0.13	14.90	14.67	14.88	37,340
29 Aug 24	14.80600 +0.13	14.81	14.71	14.80	9,938
28 Aug 24	14.67800 -0.02	14.73	14.63	14.73	1,972
27 Aug 24	14.70200 -0.04	14.82	14.69	14.82	2,418
26 Aug 24	14.73800 +0.14	14.83	14.63	14.63	12,830
23 Aug 24	14.60000 +0.20	14.60	14.52	14.52	8,166
22 Aug 24	14.40200 -0.11	14.51	14.40	14.46	9,648
21 Aug 24	14.51600 +0.02	14.53	14.46	14.49	556
20 Aug 24	14.49600 -0.13	14.60	14.47	14.60	2,438
19 Aug 24	14.62800 +0.13	14.65	14.50	14.55	8,292
16 Aug 24	14.49400 +0.04	14.53	14.39	14.52	14,979
15 Aug 24	14.45000 +0.13	14.53	14.36	14.45	4,533
14 Aug 24	14.32000 -0.04	14.40	14.32	14.36	1,204
13 Aug 24	14.35600 -0.10	14.49	14.33	14.49	943
12 Aug 24	14.45200 +0.15	14.48	14.38	14.38	7,913
09 Aug 24	14.30200 +0.03	14.36	14.29	14.32	2,173
08 Aug 24	14.27000 +0.06	14.27	14.10	14.12	8,961
07 Aug 24	14.21400 +0.29	14.23	13.98	13.98	9,752
06 Aug 24	13.92400 +0.00	14.02	13.89	13.95	4,135
05 Aug 24	13.92200 -0.30	13.92	13.75	13.79	31,349
02 Aug 24	14.22000 -0.33	14.42	14.16	14.41	15,609
01 Aug 24	14.55200 -0.25	14.85	14.50	14.85	4,040
31 Jul 24	14.80400 +0.16	14.91	14.74	14.74	42,709
30 Jul 24	14.64400 +0.01	14.68	14.61	14.68	10,932
29 Jul 24	14.63200 +0.14	14.74	14.57	14.67	25,841
26 Jul 24	14.49200 +0.47	14.60	14.38	14.46	47,659
25 Jul 24	14.02200 -0.04	14.02	13.93	13.97	3,678
24 Jul 24	14.05800 +0.03	14.08	13.95	13.97	12,886
23 Jul 24	14.02800 -0.05	14.24	14.03	14.24	2,435
22 Jul 24	14.07600 -0.01	14.09	14.06	14.09	1,306
19 Jul 24	14.08600 -0.21	14.15	14.04	14.14	12,318
18 Jul 24	14.30000 +0.16	14.31	14.25	14.28	1,859
17 Jul 24	14.14000 +0.12	14.17	14.06	14.10	5,337
16 Jul 24	14.01600 -0.22	14.20	13.99	14.20	27,538
15 Jul 24	14.23800 -0.07	14.32	14.21	14.28	2,578
12 Jul 24	14.30400 +0.10	14.43	14.29	14.29	7,471
11 Jul 24	14.20200 +0.02	14.23	14.14	14.23	1,864
10 Jul 24	14.18600 +0.07	14.20	14.08	14.10	3,610
09 Jul 24	14.11800 -0.19	14.27	14.12	14.20	13,342
08 Jul 24	14.30400 -0.15	14.46	14.30	14.39	6,450
05 Jul 24	14.45200 -0.15	14.66	14.43	14.60	1,645
04 Jul 24	14.60400 +0.14	14.61	14.50	14.50	55,846
03 Jul 24	14.46800 -0.07	14.57	14.44	14.57	3,585
02 Jul 24	14.53400 +0.01	14.68	14.53	14.54	11,845
01 Jul 24	14.52200 +0.17	14.57	14.42	14.54	6,617
28 Jun 24	14.35200 +0.04	14.48	14.33	14.34	4,573
27 Jun 24	14.31200 +0.07	14.40	14.31	14.31	4,207
26 Jun 24	14.24600 +0.01	14.36	14.20	14.36	33,343
25 Jun 24	14.23400 +0.11	14.37	14.22	14.37	7,412
24 Jun 24	14.12600 +0.19	14.19	13.97	13.97	915
21 Jun 24	13.93600 -0.20	14.15	13.92	14.10	9,278
20 Jun 24	14.13200 +0.24	14.16	13.91	13.91	18,887
19 Jun 24	13.89600 +0.11	13.98	13.85	13.85	6,532
18 Jun 24	13.78600 +0.25	13.79	13.58	13.59	1,399
17 Jun 24	13.53800 +0.02	13.63	13.50	13.57	5,966
14 Jun 24	13.51400 -0.20	13.70	13.50	13.70	61,908
13 Jun 24	13.71600 -0.23	13.94	13.70	13.94	20,156
12 Jun 24	13.94800 -0.04	14.10	13.95	14.05	4,507
11 Jun 24	13.98400 -0.12	14.14	13.97	14.06	10,449
10 Jun 24	14.10400 +0.12	14.10	13.91	13.92	4,765
07 Jun 24	13.98800 -0.09	14.13	13.98	14.12	6,210
06 Jun 24	14.07600 +0.12	14.08	13.92	13.96	4,003
05 Jun 24	13.95200 -0.07	14.07	13.94	14.05	4,116
04 Jun 24	14.01800 -0.40	14.26	13.97	14.26	17,451
03 Jun 24	14.41800 -0.08	14.68	14.39	14.66	8,720
31 May 24	14.50000 +0.11	14.52	14.39	14.40	4,456
30 May 24	14.39000 +0.00	14.39	14.32	14.35	8,797
29 May 24	14.39200 -0.16	14.63	14.39	14.60	3,967
28 May 24	14.55400 -0.02	14.60	14.50	14.60	2,289
27 May 24	14.57400 +0.19	14.57	14.38	14.39	2,906
24 May 24	14.38000 -0.10	14.43	14.32	14.35	10,625
23 May 24	14.48200 +0.04	14.51	14.38	14.42	5,986
22 May 24	14.44000 -0.15	14.46	14.36	14.36	7,407
21 May 24	14.59200 -0.07	14.67	14.50	14.67	22,332
20 May 24	14.66600 -0.15	14.85	14.67	14.75	5,187
17 May 24	14.82000 +0.04	14.89	14.79	14.79	9,139
16 May 24	14.78400 -0.32	14.81	14.67	14.72	25,109
15 May 24	15.10400 -0.08	15.23	15.09	15.23	42,187
14 May 24	15.18000 -0.06	15.29	15.18	15.26	6,697
13 May 24	15.24400 +0.07	15.26	15.15	15.15	5,192
10 May 24	15.17800 +0.15	15.23	15.16	15.17	3,308
09 May 24	15.02800 +0.09	15.03	14.93	14.97	12,095
08 May 24	14.94000 -0.03	14.94	14.76	14.93	4,333
07 May 24	14.96600 +0.11	14.98	14.85	14.85	13,003
06 May 24	14.86000 +0.15	14.92	14.77	14.77	3,326
03 May 24	14.71200 -0.12	14.80	14.67	14.75	61,350
02 May 24	14.82800 -0.62	14.97	14.77	14.90	18,013
30 Apr 24	15.45200 +0.17	15.45	15.18	15.40	7,152
29 Apr 24	15.28000 +0.01	15.34	15.25	15.26	1,574
26 Apr 24	15.26800 +0.02	15.37	15.20	15.37	43,088
25 Apr 24	15.25000 +0.02	15.43	15.25	15.31	2,820
24 Apr 24	15.22800 -0.29	15.62	15.20	15.62	5,782
23 Apr 24	15.52200 +0.18	15.52	15.32	15.39	5,785
22 Apr 24	15.34200 -0.41	15.34	15.29	15.30	807
19 Apr 24	15.75000 +0.52	15.75	15.05	15.13	13,553
18 Apr 24	15.22800 -0.09	15.29	15.09	15.29	26,503
17 Apr 24	15.32200 +0.12	15.34	15.22	15.23	1,922
16 Apr 24	15.20000 -0.34	15.42	15.16	15.42	3,620
15 Apr 24	15.54000 -0.20	15.68	15.52	15.68	4,193
12 Apr 24	15.74200 +0.42	15.81	15.48	15.48	17,839
11 Apr 24	15.32200 -0.06	15.65	15.29	15.52	8,236
10 Apr 24	15.38200 -0.07	15.58	15.36	15.54	4,985
09 Apr 24	15.45200 -0.05	15.64	15.42	15.50	12,957
08 Apr 24	15.50600 +0.01	15.52	15.39	15.51	20,855
05 Apr 24	15.50000 +0.16	15.61	15.39	15.52	16,759
04 Apr 24	15.34400 +0.16	15.38	15.17	15.21	22,250
03 Apr 24	15.18200 +0.16	15.18	14.97	15.08	6,327
02 Apr 24	15.02600 +0.38	15.16	14.85	14.85	28,362
28 Mar 24	14.64400 +0.07	14.71	14.57	14.63	16,482
27 Mar 24	14.57600 +0.03	14.58	14.50	14.52	482
26 Mar 24	14.54400 -0.01	14.56	14.50	14.52	9,290
25 Mar 24	14.55200 +0.21	14.56	14.41	14.41	7,529
22 Mar 24	14.34600 -0.01	14.39	14.26	14.26	4,226
21 Mar 24	14.36000 +0.03	14.43	14.36	14.38	5,679
20 Mar 24	14.32600 -0.23	14.42	14.28	14.41	3,425
19 Mar 24	14.56000 +0.34	14.60	14.25	14.25	9,925
18 Mar 24	14.22000 -0.28	14.36	14.16	14.36	23,104
15 Mar 24	14.50000 -0.02	14.71	14.50	14.58	47,575
14 Mar 24	14.52400 -0.46	15.20	14.52	15.00	27,372
13 Mar 24	14.98000 +0.29	14.99	14.75	14.76	7,104
12 Mar 24	14.69400 +0.13	14.71	14.59	14.66	3,698
11 Mar 24	14.56000 -0.14	14.67	14.55	14.67	11,386
08 Mar 24	14.70400 +0.08	14.78	14.69	14.76	8,934
07 Mar 24	14.62400 +0.00	14.64	14.58	14.60	559
06 Mar 24	14.62600 +0.13	14.69	14.60	14.60	4,362
05 Mar 24	14.50000 +0.11	14.50	14.40	14.44	8,790
04 Mar 24	14.39200 +0.06	14.43	14.34	14.34	2,053
01 Mar 24	14.33200 +0.07	14.35	14.25	14.25	6,886
29 Feb 24	14.26000 -0.10	14.32	14.22	14.32	5,785
28 Feb 24	14.36200 -0.01	14.43	14.36	14.38	4,911
27 Feb 24	14.37000 +0.12	14.39	14.24	14.28	8,851
26 Feb 24	14.25400 -0.01	14.26	14.15	14.17	11,242
23 Feb 24	14.26400 +0.03	14.28	14.20	14.26	6,104
22 Feb 24	14.23200 -0.07	14.45	14.23	14.38	24,344
21 Feb 24	14.29800 +0.17	14.31	14.17	14.17	1,736
20 Feb 24	14.13200 -0.04	14.30	14.13	14.18	5,039
19 Feb 24	14.17600 +0.02	14.19	14.02	14.10	27,918
16 Feb 24	14.16000 -0.45	14.47	14.15	14.44	15,262
15 Feb 24	14.60800 +0.10	14.61	14.42	14.47	3,178
14 Feb 24	14.50400 +0.03	14.58	14.47	14.47	8,541
13 Feb 24	14.47000 +0.03	14.56	14.45	14.45	1,785
12 Feb 24	14.44400 +0.14	14.44	14.25	14.25	11,036
09 Feb 24	14.30200 -0.07	14.38	14.29	14.38	2,037
08 Feb 24	14.37600 +0.00	14.44	14.28	14.41	3,326
07 Feb 24	14.37600 -0.23	14.56	14.38	14.56	3,704
06 Feb 24	14.60800 +0.23	14.62	14.46	14.46	7,260
05 Feb 24	14.37800 -0.22	14.53	14.34	14.52	18,256
02 Feb 24	14.59600 -0.20	14.74	14.60	14.67	4,913
01 Feb 24	14.79800 -0.01	14.94	14.80	14.85	4,075
31 Jan 24	14.81000 -0.11	15.00	14.81	14.95	7,672
30 Jan 24	14.92200 +0.01	14.94	14.80	14.91	3,331
29 Jan 24	14.91400 +0.16	15.03	14.90	14.96	3,317
26 Jan 24	14.75400 +0.19	14.77	14.70	14.70	10,196
25 Jan 24	14.56600 +0.07	14.66	14.50	14.50	8,020
24 Jan 24	14.49800 +0.13	14.50	14.35	14.37	5,446
23 Jan 24	14.36400 +0.02	14.44	14.28	14.44	14,352
22 Jan 24	14.34800 -0.10	14.48	14.23	14.45	13,605
19 Jan 24	14.45200 -0.15	14.74	14.44	14.69	16,654
18 Jan 24	14.60600 -0.05	14.78	14.48	14.66	16,527
17 Jan 24	14.65800 -0.27	14.85	14.61	14.85	16,898
16 Jan 24	14.93200 -0.07	15.08	14.89	14.89	4,593
15 Jan 24	15.00200 -0.04	15.10	14.97	15.10	13,571
12 Jan 24	15.04200 +0.23	15.13	14.98	14.98	9,907
11 Jan 24	14.80800 -0.08	14.96	14.80	14.95	8,892
10 Jan 24	14.88600 -0.04	14.97	14.87	14.97	4,009
09 Jan 24	14.93000 -0.15	15.16	14.93	15.13	26,852
08 Jan 24	15.08200 -0.46	15.40	15.08	15.40	66,374
05 Jan 24	15.54600 +0.03	15.55	15.41	15.44	6,220
04 Jan 24	15.52000 +0.08	15.63	15.52	15.59	5,553
03 Jan 24	15.44400 -0.11	15.57	15.35	15.57	14,299
02 Jan 24	15.55200 +0.10	15.64	15.47	15.54	3,270
29 Dec 23	15.44800 +0.09	15.45	15.35	15.35	4,035
28 Dec 23	15.35800 -0.07	15.46	15.35	15.45	6,547
27 Dec 23	15.43000 +0.14	15.45	15.31	15.34	4,503
22 Dec 23	15.28600 +0.09	15.33	15.00	15.00	6,319
21 Dec 23	15.20000 +0.00	15.25	15.09	15.22	12,130
20 Dec 23	15.20000 +0.18	15.22	15.12	15.15	16,127
19 Dec 23	15.02000 +0.03	15.02	14.91	14.91	3,493
18 Dec 23	14.99200 +0.18	15.03	14.85	14.85	3,977
15 Dec 23	14.81000 -0.04	15.01	14.76	14.98	8,481
14 Dec 23	14.85000 +0.10	14.87	14.75	14.84	4,747
13 Dec 23	14.75400 -0.05	14.78	14.74	14.76	6,289
12 Dec 23	14.80600 -0.17	14.99	14.81	14.95	5,173
11 Dec 23	14.98000 -0.03	15.12	14.93	15.04	96,727
08 Dec 23	15.00600 +0.23	15.01	14.82	14.84	3,735
07 Dec 23	14.77200 -0.33	14.93	14.77	14.93	6,861
06 Dec 23	15.10600 +0.06	15.11	14.92	15.09	8,971
05 Dec 23	15.05000 +0.09	15.07	14.96	15.04	5,715
04 Dec 23	14.95800 -0.29	15.11	14.91	15.11	20,940
01 Dec 23	15.24800 +0.09	15.26	15.14	15.14	60,938
30 Nov 23	15.15400 +0.05	15.40	15.14	15.14	13,448
29 Nov 23	15.10400 -0.09	15.23	15.07	15.23	8,769
28 Nov 23	15.19600 +0.17	15.20	15.02	15.02	7,165
27 Nov 23	15.02800 -0.04	15.12	14.98	15.05	7,204
24 Nov 23	15.06400 +0.13	15.10	14.92	14.92	7,347
23 Nov 23	14.93000 +0.22	14.96	14.81	14.82	4,033
22 Nov 23	14.71400 -0.22	14.99	14.60	14.99	4,768
21 Nov 23	14.93800 -0.07	14.96	14.90	14.94	5,901
20 Nov 23	15.01200 +0.09	15.02	14.91	14.97	36,699
17 Nov 23	14.92000 +0.06	15.08	14.92	14.97	18,991
16 Nov 23	14.85600 -0.31	15.17	14.83	15.17	4,602
15 Nov 23	15.17000 -0.08	15.28	15.16	15.27	3,837
14 Nov 23	15.25200 +0.02	15.29	15.21	15.28	58,360
13 Nov 23	15.22800 +0.23	15.25	15.06	15.06	9,696
10 Nov 23	14.99800 +0.06	15.15	14.99	14.99	8,797
09 Nov 23	14.93600 +0.10	14.95	14.88	14.90	2,233
08 Nov 23	14.83600 -0.18	15.02	14.81	14.97	9,458
07 Nov 23	15.01800 -0.40	15.25	15.02	15.25	10,678
06 Nov 23	15.41400 +0.04	15.43	15.36	15.39	8,859
03 Nov 23	15.37600 -0.33	15.75	15.29	15.75	25,317
02 Nov 23	15.70600 +0.23	15.71	15.43	15.57	21,598
01 Nov 23	15.48000 +0.06	15.60	15.32	15.42	10,365
31 Oct 23	15.42200 +0.06	15.43	15.24	15.28	21,407
30 Oct 23	15.36400 -0.16	15.76	15.36	15.58	20,212
27 Oct 23	15.52000 +0.05	15.73	15.47	15.59	10,717
26 Oct 23	15.47400 +0.06	15.49	15.39	15.45	2,932
25 Oct 23	15.41600 +0.02	15.49	15.36	15.38	3,424
24 Oct 23	15.40000 -0.04	15.60	15.35	15.35	11,736
23 Oct 23	15.44000 +0.04	15.46	15.31	15.39	4,373
20 Oct 23	15.40200 -0.05	15.57	15.37	15.54	9,558
19 Oct 23	15.45000 -0.19	15.61	15.38	15.61	7,988
18 Oct 23	15.63800 +0.10	15.74	15.58	15.65	24,673
17 Oct 23	15.54000 +0.05	15.60	15.46	15.46	8,248
16 Oct 23	15.48600 -0.01	15.65	15.49	15.65	21,054
13 Oct 23	15.49800 +0.21	15.55	15.36	15.39	14,247
12 Oct 23	15.29200 +0.22	15.39	15.15	15.15	2,369
11 Oct 23	15.07600 -0.07	15.31	15.08	15.23	58,758
10 Oct 23	15.15000 +0.19	15.15	14.84	15.01	6,048
09 Oct 23	14.96000 +0.31	15.01	14.81	14.94	56,286
06 Oct 23	14.65000 +0.21	14.65	14.32	14.47	45,593
05 Oct 23	14.44400 -0.04	14.50	14.24	14.36	20,221
04 Oct 23	14.48800 -0.24	14.78	14.39	14.69	42,190
03 Oct 23	14.73000 -0.14	14.88	14.64	14.78	24,450
02 Oct 23	14.87400 -0.38	15.26	14.87	15.22	10,499
29 Sep 23	15.25400 -0.23	15.40	15.22	15.29	6,239
28 Sep 23	15.48000 +0.11	15.61	15.31	15.47	18,235
27 Sep 23	15.37400 +0.21	15.40	15.17	15.21	15,282
26 Sep 23	15.16400 -0.06	15.19	15.05	15.16	9,850
25 Sep 23	15.22200 -0.02	15.26	15.08	15.19	44,991
22 Sep 23	15.23800 +0.21	15.28	15.06	15.08	24,759
21 Sep 23	15.02400 -0.22	15.14	14.92	15.08	4,256
20 Sep 23	15.24200 -0.07	15.32	15.12	15.27	13,950
19 Sep 23	15.31000 +0.34	15.31	15.04	15.04	23,452
18 Sep 23	14.97200 -0.36	15.16	14.93	15.13	21,287
15 Sep 23	15.33600 -0.04	15.49	15.30	15.49	21,242
14 Sep 23	15.37200 +0.25	15.45	15.18	15.18	28,379
13 Sep 23	15.12600 +0.02	15.20	15.07	15.09	19,343
12 Sep 23	15.10200 +0.04	15.15	14.95	15.04	39,702
11 Sep 23	15.05800 +0.26	15.06	14.84	14.84	38,551
08 Sep 23	14.80000 +0.05	14.80	14.52	14.72	44,881
07 Sep 23	14.75000 -0.04	14.80	14.57	14.61	30,838
06 Sep 23	14.79200 -0.05	14.92	14.74	14.83	73,644
05 Sep 23	14.84200 +0.25	14.91	14.56	14.56	24,447
04 Sep 23	14.59600 +0.06	14.68	14.57	14.59	40,089
01 Sep 23	14.53800 +0.24	14.55	14.44	14.44	20,225
31 Aug 23	14.29800 -0.07	14.44	14.30	14.39	1,443
30 Aug 23	14.37000 +0.00	14.48	14.37	14.40	29,317
29 Aug 23	14.37000 +0.07	14.38	14.34	14.35	7,227
28 Aug 23	14.29800 +0.14	14.36	14.25	14.25	5,821
25 Aug 23	14.16000 +0.03	14.22	14.16	14.19	1,344
24 Aug 23	14.13200 +0.06	14.19	14.10	14.14	5,972
23 Aug 23	14.07000 -0.05	14.16	13.98	14.15	14,638
22 Aug 23	14.11800 +0.02	14.15	14.08	14.11	1,345
21 Aug 23	14.09600 +0.07	14.24	14.09	14.10	5,871
18 Aug 23	14.02600 +0.05	14.06	13.85	14.00	9,304
17 Aug 23	13.97200 +0.04	14.05	13.89	13.89	9,048
16 Aug 23	13.93600 -0.01	14.00	13.91	13.98	8,263
15 Aug 23	13.95000 -0.07	14.07	13.67	14.07	11,828
14 Aug 23	14.02200 -0.02	14.07	13.89	13.90	6,796
11 Aug 23	14.04400 -0.09	14.05	13.97	14.05	5,747
10 Aug 23	14.13200 +0.06	14.23	14.08	14.16	112,162
09 Aug 23	14.07600 +0.45	14.10	13.83	13.83	34,463
08 Aug 23	13.62800 -0.06	13.63	13.41	13.60	27,997
07 Aug 23	13.69000 -0.03	13.77	13.60	13.72	34,201
04 Aug 23	13.72200 +0.06	13.78	13.66	13.66	12,387
03 Aug 23	13.66600 +0.14	13.67	13.42	13.50	3,331
02 Aug 23	13.53000 -0.25	13.69	13.48	13.69	3,499
01 Aug 23	13.78200 -0.10	14.00	13.73	13.97	7,440
31 Jul 23	13.88200 +0.22	13.95	13.80	13.80	13,720
28 Jul 23	13.66200 -0.07	13.97	13.64	13.85	9,875
27 Jul 23	13.73600 +0.15	13.78	13.64	13.64	10,857
26 Jul 23	13.59000 -0.12	13.65	13.51	13.65	3,276
25 Jul 23	13.71400 -0.10	13.80	13.65	13.80	28,090
24 Jul 23	13.81600 +0.18	13.84	13.70	13.71	14,815
21 Jul 23	13.63800 +0.10	13.66	13.57	13.64	21,808
20 Jul 23	13.53400 +0.10	13.67	13.50	13.50	20,027
19 Jul 23	13.43800 +0.01	13.48	13.37	13.37	1,245
18 Jul 23	13.43200 +0.13	13.49	13.22	13.22	28,224
17 Jul 23	13.30200 -0.13	13.51	13.30	13.34	6,986
14 Jul 23	13.43200 -0.19	13.60	13.39	13.60	7,539
13 Jul 23	13.62200 +0.08	13.69	13.55	13.55	5,303
12 Jul 23	13.54000 +0.30	13.62	13.32	13.32	17,392
11 Jul 23	13.24200 +0.13	13.24	13.18	13.20	4,378
10 Jul 23	13.11400 +0.06	13.22	13.10	13.10	1,476
07 Jul 23	13.05400 -0.17	13.12	12.96	13.04	11,954
06 Jul 23	13.22000 -0.15	13.27	13.20	13.27	3,048
05 Jul 23	13.37200 -0.09	13.42	13.34	13.35	5,142
04 Jul 23	13.46600 +0.05	13.47	13.38	13.44	30,570
03 Jul 23	13.42000 +0.22	13.44	13.25	13.27	6,521
30 Jun 23	13.20000 +0.32	13.21	13.07	13.07	20,001
29 Jun 23	12.88400 +0.08	12.99	12.81	12.81	3,562
28 Jun 23	12.80800 -0.03	12.85	12.68	12.80	24,215
27 Jun 23	12.84000 -0.09	12.98	12.73	12.98	20,413
26 Jun 23	12.93400 +0.23	12.96	12.66	12.84	12,846
23 Jun 23	12.70000 -0.18	12.85	12.70	12.80	17,639
22 Jun 23	12.88200 -0.19	12.97	12.84	12.95	11,690
21 Jun 23	13.06800 +0.25	13.09	12.83	12.87	9,866
20 Jun 23	12.81400 -0.17	12.96	12.81	12.95	526
19 Jun 23	12.98200 +0.00	13.00	12.90	12.99	10,327
16 Jun 23	12.98400 -0.07	13.15	12.98	13.02	23,707
15 Jun 23	13.05000 +0.07	13.05	12.90	12.95	7,606
14 Jun 23	12.98200 +0.03	13.16	12.98	13.08	13,017
13 Jun 23	12.95400 +0.13	13.01	12.80	12.85	3,173
12 Jun 23	12.82800 -0.15	12.92	12.80	12.92	5,768
09 Jun 23	12.97800 -0.13	13.18	12.93	13.13	7,909
08 Jun 23	13.11200 +0.04	13.22	13.11	13.18	2,041
07 Jun 23	13.07400 +0.09	13.07	12.86	12.89	9,139
06 Jun 23	12.98600 -0.11	13.05	12.87	13.05	17,367
05 Jun 23	13.09600 +0.00	13.32	13.10	13.22	18,104
02 Jun 23	13.10000 +0.31	13.13	12.87	12.88	10,542
01 Jun 23	12.78600 +0.32	12.79	12.58	12.61	8,875
31 May 23	12.46200 -0.45	12.92	12.46	12.81	23,447
30 May 23	12.91000 -0.30	13.14	12.90	13.06	8,646
29 May 23	13.21000 +0.02	13.30	13.16	13.21	1,486
26 May 23	13.19200 +0.15	13.19	13.00	13.12	2,237
25 May 23	13.04600 -0.32	13.29	13.02	13.29	7,523
24 May 23	13.37000 +0.00	13.40	13.26	13.37	26,215
23 May 23	13.37000 +0.11	13.43	13.21	13.24	8,330
22 May 23	13.26200 -0.16	13.26	13.22	13.23	2,503
19 May 23	13.42600 +0.17	13.55	13.42	13.42	52,373
18 May 23	13.25400 -0.14	13.53	13.25	13.48	7,698
17 May 23	13.39000 +0.17	13.40	13.14	13.16	7,204
16 May 23	13.22200 -0.13	13.38	13.21	13.28	23,766
15 May 23	13.35000 -0.04	13.39	13.29	13.32	6,513
12 May 23	13.39200 +0.19	13.40	13.13	13.13	29,379
11 May 23	13.20200 -0.23	13.40	13.07	13.40	10,032
10 May 23	13.43600 -0.08	13.62	13.37	13.46	16,892
09 May 23	13.51400 -0.14	13.58	13.46	13.57	6,008
08 May 23	13.65000 +0.09	13.72	13.55	13.55	6,862
05 May 23	13.55800 +0.58	13.56	13.12	13.12	19,270
04 May 23	12.98000 -0.07	13.22	12.90	13.22	14,530
03 May 23	13.04600 -0.13	13.29	13.02	13.29	27,264
02 May 23	13.17800 -0.57	13.78	13.12	13.70	34,805
28 Apr 23	13.75000 +0.26	13.82	13.26	13.56	168,880
27 Apr 23	13.48800 -0.27	13.64	13.43	13.64	31,471
26 Apr 23	13.75600 +0.14	13.76	13.62	13.69	13,302
25 Apr 23	13.62000 -0.20	13.84	13.58	13.79	6,493
24 Apr 23	13.81800 +0.06	13.84	13.64	13.67	14,811
21 Apr 23	13.75800 +0.17	13.76	13.67	13.70	12,105
20 Apr 23	13.59000 -0.16	13.75	13.56	13.71	33,139
19 Apr 23	13.74800 -0.14	13.82	13.67	13.82	14,131
18 Apr 23	13.88600 +0.00	13.89	13.75	13.87	10,125
17 Apr 23	13.88600 +0.09	14.00	13.85	13.91	12,930
14 Apr 23	13.79600 -0.06	13.85	13.73	13.83	12,598
13 Apr 23	13.85400 +0.18	13.85	13.68	13.69	24,831
12 Apr 23	13.67600 -0.11	13.86	13.68	13.82	32,785
11 Apr 23	13.78200 +0.25	13.78	13.64	13.73	8,202
06 Apr 23	13.53200 +0.16	13.56	13.50	13.55	21,418
05 Apr 23	13.36800 +0.06	13.43	13.32	13.36	18,839
04 Apr 23	13.31200 -0.19	13.50	13.31	13.42	32,270
03 Apr 23	13.50600 +0.59	13.52	13.36	13.40	32,395
31 Mar 23	12.91400 +0.02	12.95	12.79	12.88	14,423
30 Mar 23	12.89800 +0.21	12.92	12.69	12.69	34,269
29 Mar 23	12.68400 +0.20	12.68	12.50	12.60	14,060
28 Mar 23	12.48200 +0.16	12.58	12.46	12.55	6,337
27 Mar 23	12.32000 +0.17	12.37	12.14	12.37	29,668
24 Mar 23	12.15200 -0.31	12.32	12.00	12.28	69,696
23 Mar 23	12.46200 -0.02	12.54	12.37	12.37	11,477
22 Mar 23	12.48200 +0.31	12.59	12.39	12.47	13,676
21 Mar 23	12.17600 +0.13	12.64	12.18	12.28	31,623
20 Mar 23	12.04600 -0.06	12.28	11.73	11.82	45,506
17 Mar 23	12.10200 -0.12	12.68	12.06	12.42	32,925
16 Mar 23	12.22000 +0.22	12.52	11.91	12.46	51,519
15 Mar 23	12.00400 -1.04	12.92	12.00	12.92	49,282
14 Mar 23	13.04600 +0.13	13.14	12.80	12.90	9,995
13 Mar 23	12.91600 -0.52	13.26	12.82	13.26	76,941
10 Mar 23	13.43400 +0.04	13.43	13.17	13.19	14,819
09 Mar 23	13.39800 -0.03	13.46	13.28	13.39	32,776
08 Mar 23	13.42400 -0.01	13.47	13.32	13.32	14,311
07 Mar 23	13.43400 -0.10	13.52	13.42	13.51	14,278
06 Mar 23	13.53600 +0.11	13.58	13.48	13.48	14,037
03 Mar 23	13.42200 +0.09	13.46	13.20	13.35	9,093
02 Mar 23	13.33400 +0.16	13.40	13.18	13.22	14,300
01 Mar 23	13.17600 -0.17	13.40	13.18	13.39	28,613
28 Feb 23	13.34800 -0.05	13.50	13.26	13.44	22,195
27 Feb 23	13.39400 +0.21	13.45	13.25	13.35	34,814
24 Feb 23	13.18400 -0.18	13.52	13.18	13.25	44,141
23 Feb 23	13.36200 -0.75	14.04	13.25	13.92	195,201
22 Feb 23	14.10800 -0.17	14.22	14.06	14.18	5,450
21 Feb 23	14.27800 -0.08	14.35	14.10	14.35	13,188
20 Feb 23	14.36000 +0.06	14.38	14.30	14.36	43,239
17 Feb 23	14.30000 -0.41	14.61	14.30	14.61	11,236
16 Feb 23	14.71000 +0.02	14.82	14.65	14.82	5,731
15 Feb 23	14.68600 -0.13	14.88	14.69	14.86	19,314
14 Feb 23	14.81800 +0.05	14.94	14.79	14.79	21,861
13 Feb 23	14.77200 +0.03	14.86	14.68	14.76	70,987
10 Feb 23	14.74200 +0.41	14.80	14.30	14.30	49,273
09 Feb 23	14.33400 +0.18	14.40	14.24	14.29	17,503
08 Feb 23	14.15800 +0.25	14.25	14.00	14.00	33,122
07 Feb 23	13.90600 +0.21	13.91	13.74	13.80	17,214
06 Feb 23	13.69400 +0.00	13.86	13.64	13.86	19,498
03 Feb 23	13.69000 -0.05	13.90	13.68	13.69	14,430
02 Feb 23	13.74400 -0.10	13.89	13.69	13.80	32,382
01 Feb 23	13.84400 -0.29	14.20	13.84	14.20	10,635
31 Jan 23	14.13200 -0.04	14.13	13.90	13.95	8,397
30 Jan 23	14.16800 -0.12	14.26	14.17	14.20	4,579
27 Jan 23	14.29200 +0.10	14.40	14.22	14.24	7,724
26 Jan 23	14.19400 +0.12	14.19	14.09	14.16	2,062
25 Jan 23	14.07600 -0.10	14.16	13.97	14.16	16,660
24 Jan 23	14.17400 -0.23	14.30	14.17	14.30	5,574
23 Jan 23	14.40200 -0.04	14.46	14.35	14.45	7,917
20 Jan 23	14.44200 +0.19	14.46	14.37	14.44	25,956
19 Jan 23	14.25400 -0.20	14.34	14.19	14.30	7,324
18 Jan 23	14.45600 +0.09	14.52	14.38	14.40	7,146
17 Jan 23	14.37000 +0.05	14.43	14.20	14.31	12,142
16 Jan 23	14.32000 -0.10	14.53	14.32	14.51	9,614
13 Jan 23	14.42400 +0.00	14.52	14.42	14.49	24,967
12 Jan 23	14.42200 +0.19	14.42	14.29	14.32	22,733
11 Jan 23	14.23000 +0.06	14.23	14.10	14.10	4,075
10 Jan 23	14.17000 +0.11	14.17	13.89	13.89	36,006
09 Jan 23	14.06000 +0.21	14.06	13.89	13.89	14,037
06 Jan 23	13.84600 +0.40	13.85	13.62	13.70	2,411
05 Jan 23	13.44600 -0.05	13.66	13.45	13.61	3,318
04 Jan 23	13.50000 -0.33	13.72	13.46	13.61	12,269
03 Jan 23	13.82600 +0.33	13.93	13.62	13.79	4,624
02 Jan 23	13.50000 +0.03	13.68	13.39	13.39	6,562
30 Dec 22	13.47400 +0.57	13.53	13.44	13.53	2,182
29 Dec 22	12.90000 +0.10	13.58	12.90	13.37	8,691
28 Dec 22	12.80000 -0.73	13.67	12.80	13.56	7,900
27 Dec 22	13.53400 +0.17	13.65	13.53	13.63	5,107
23 Dec 22	13.36600 +0.17	13.50	13.33	13.39	2,266
22 Dec 22	13.20000 -0.30	13.61	13.20	13.53	2,858
21 Dec 22	13.50000 +0.56	13.50	13.08	13.08	5,259
20 Dec 22	12.93600 -0.26	13.17	12.83	12.83	9,334
19 Dec 22	13.19600 +0.00	13.20	13.04	13.05	4,764
16 Dec 22	13.20000 +0.21	13.23	12.93	13.23	48,812
15 Dec 22	12.98600 -0.61	13.58	12.99	13.57	8,816
14 Dec 22	13.60000 -0.15	13.83	13.60	13.83	6,567
13 Dec 22	13.74600 +0.24	13.92	13.73	13.80	28,736
12 Dec 22	13.51000 -0.12	13.63	13.44	13.44	8,784
09 Dec 22	13.62600 -0.22	13.63	13.38	13.49	10,157
08 Dec 22	13.85000 +0.35	13.85	13.54	13.57	8,807
07 Dec 22	13.50000 -0.15	13.55	13.44	13.55	12,585
06 Dec 22	13.65000 -0.41	13.75	13.62	13.68	13,795
05 Dec 22	14.05600 -0.44	14.06	13.82	13.82	9,487
02 Dec 22	14.50000 +0.48	14.50	13.79	13.98	32,207
01 Dec 22	14.02000 -0.23	14.20	14.02	14.19	20,243
30 Nov 22	14.25400 +0.13	14.28	13.97	14.28	8,002
29 Nov 22	14.12600 +0.18	14.32	14.07	14.17	26,550
28 Nov 22	13.95000 -0.28	14.05	13.94	13.99	6,309
25 Nov 22	14.22800 -0.02	14.38	14.23	14.23	9,698
24 Nov 22	14.25200 +0.15	14.25	14.05	14.20	869
23 Nov 22	14.10000 -0.20	14.33	14.08	14.19	14,124
22 Nov 22	14.30000 +0.89	14.30	13.88	13.88	11,836
21 Nov 22	13.40800 -0.71	14.01	13.41	14.01	34,446
18 Nov 22	14.11800 +0.10	14.46	13.99	14.28	8,782
17 Nov 22	14.01600 -0.27	14.38	14.02	14.33	16,769
16 Nov 22	14.28800 +0.11	14.65	14.29	14.60	12,160
15 Nov 22	14.18000 -0.22	14.60	14.18	14.48	41,274
14 Nov 22	14.40400 +0.20	14.49	14.33	14.33	28,805
11 Nov 22	14.20800 +0.21	14.32	14.08	14.14	31,430
10 Nov 22	14.00200 +0.01	14.18	13.87	14.02	13,349
09 Nov 22	13.99600 -0.15	14.27	13.99	14.21	13,518
08 Nov 22	14.14400 +0.03	14.31	14.12	14.13	12,193
07 Nov 22	14.11600 +0.30	14.28	14.12	14.17	15,419
04 Nov 22	13.82000 +0.19	14.07	13.69	13.79	16,302
03 Nov 22	13.62600 +0.10	13.70	13.46	13.46	7,827
02 Nov 22	13.53000 +0.21	13.68	13.53	13.56	18,425
01 Nov 22	13.31600 +0.15	13.65	13.32	13.51	8,758
31 Oct 22	13.16600 +0.10	13.37	13.04	13.05	24,779
28 Oct 22	13.06600 +0.24	13.32	12.99	13.01	69,747
27 Oct 22	12.83000 +0.43	13.02	12.54	12.54	61,576
26 Oct 22	12.40000 +0.03	12.58	12.32	12.34	16,618
25 Oct 22	12.37000 +0.08	12.38	12.26	12.36	16,808
24 Oct 22	12.29200 +0.39	12.39	11.98	12.10	20,210
21 Oct 22	11.89800 -0.26	12.09	11.90	12.02	9,385
20 Oct 22	12.16000 +0.35	12.16	12.00	12.02	30,217
19 Oct 22	11.80600 +0.11	11.89	11.71	11.82	8,742
18 Oct 22	11.70000 -0.25	11.96	11.70	11.84	9,203
17 Oct 22	11.95000 +0.22	11.95	11.81	11.84	8,414
14 Oct 22	11.72600 +0.03	11.94	11.73	11.80	13,210
13 Oct 22	11.69400 +0.24	11.73	11.36	11.50	23,677
12 Oct 22	11.45000 -0.06	11.60	11.34	11.58	10,789
11 Oct 22	11.51200 -0.12	11.60	11.41	11.56	8,184
10 Oct 22	11.63400 -0.07	11.86	11.63	11.82	16,020
07 Oct 22	11.70000 +0.11	11.90	11.70	11.80	11,892
06 Oct 22	11.58600 -0.04	11.80	11.59	11.67	18,247
05 Oct 22	11.62200 +0.16	11.75	11.50	11.51	26,258
04 Oct 22	11.46000 +0.08	11.58	11.37	11.40	42,478
03 Oct 22	11.38400 +0.55	11.38	10.93	10.93	19,425
30 Sep 22	10.83400 +0.11	11.05	10.83	10.90	13,889
29 Sep 22	10.72800 -0.13	10.83	10.61	10.80	32,633
28 Sep 22	10.85400 +0.16	10.88	10.45	10.50	14,859
27 Sep 22	10.69800 -0.01	10.86	10.56	10.80	11,707
26 Sep 22	10.70800 -0.04	10.85	10.61	10.63	14,038
23 Sep 22	10.74800 -0.37	11.28	10.73	11.28	36,155
22 Sep 22	11.12200 +0.12	11.39	11.12	11.22	9,478
21 Sep 22	11.00000 -0.08	11.49	11.00	11.19	31,572
20 Sep 22	11.08400 -0.08	11.34	11.08	11.33	10,092
19 Sep 22	11.16800 -0.26	11.31	11.06	11.22	19,774
16 Sep 22	11.42400 -0.11	11.52	11.34	11.52	24,429
15 Sep 22	11.53600 -0.22	11.83	11.51	11.83	29,193
14 Sep 22	11.75200 +0.02	11.86	11.75	11.75	4,630
13 Sep 22	11.73200 -0.20	12.01	11.73	11.95	26,789
12 Sep 22	11.93400 +0.31	12.06	11.71	11.71	18,484
09 Sep 22	11.62400 -0.03	11.82	11.61	11.61	9,193
08 Sep 22	11.65800 -0.08	11.71	11.46	11.65	27,205
07 Sep 22	11.73800 -0.24	11.90	11.56	11.77	9,364
06 Sep 22	11.98000 -0.46	12.25	11.81	12.25	31,378
05 Sep 22	12.44400 +0.25	12.44	12.06	12.08	23,988
02 Sep 22	12.19000 +0.50	12.19	11.66	11.70	8,097
01 Sep 22	11.68800 -0.06	11.78	11.60	11.75	14,848
31 Aug 22	11.75000 -0.43	12.22	11.48	12.22	43,419
30 Aug 22	12.17600 -0.52	12.64	12.18	12.57	16,161
29 Aug 22	12.70000 +0.23	12.70	12.17	12.33	8,098
26 Aug 22	12.47000 -0.19	12.57	12.30	12.53	20,744
25 Aug 22	12.66400 +0.43	12.66	12.41	12.41	34,152
24 Aug 22	12.23000 -0.16	12.49	12.23	12.47	7,283
23 Aug 22	12.39000 +0.39	12.54	12.06	12.06	31,035
22 Aug 22	12.00000 +0.08	12.00	11.57	11.70	29,985
19 Aug 22	11.91800 +0.06	11.96	11.74	11.93	9,966
18 Aug 22	11.85800 +0.06	11.90	11.72	11.73	33,441
17 Aug 22	11.79400 +0.22	11.79	11.60	11.62	9,284
16 Aug 22	11.57000 -0.12	11.68	11.55	11.57	6,497
15 Aug 22	11.68600 +0.04	11.89	11.33	11.89	28,134
12 Aug 22	11.65000 +0.12	11.78	11.60	11.68	8,610
11 Aug 22	11.53200 +0.07	11.63	11.47	11.47	24,342
10 Aug 22	11.46600 +0.10	11.55	11.29	11.48	14,531
09 Aug 22	11.36800 -0.11	11.60	11.37	11.46	12,648
08 Aug 22	11.48200 +0.07	11.63	11.40	11.60	24,423
05 Aug 22	11.40800 -0.04	11.54	11.32	11.35	21,076
04 Aug 22	11.44600 +0.04	11.55	11.30	11.31	26,617
03 Aug 22	11.40600 -0.04	11.51	11.35	11.43	26,420
02 Aug 22	11.44600 -0.25	11.73	11.41	11.73	26,523
01 Aug 22	11.70000 -0.02	12.08	11.70	11.78	19,490
29 Jul 22	11.72200 +0.64	11.84	11.21	11.21	65,924
28 Jul 22	11.08400 -0.11	11.28	11.03	11.28	32,213
27 Jul 22	11.19000 +0.15	11.28	11.08	11.16	20,830
26 Jul 22	11.04200 -0.02	11.24	11.03	11.20	41,281
25 Jul 22	11.05800 +0.09	11.07	10.84	10.90	56,086
22 Jul 22	10.96400 -0.04	11.10	10.95	10.98	38,358
21 Jul 22	11.00200 -0.19	11.11	10.77	10.99	101,245
20 Jul 22	11.19000 -0.39	11.37	11.12	11.37	31,180
19 Jul 22	11.58000 +0.42	11.58	10.98	11.05	51,151
18 Jul 22	11.16400 +0.31	11.16	10.93	10.93	36,392
15 Jul 22	10.85000 +0.22	10.98	10.64	10.64	49,341
14 Jul 22	10.63400 -0.49	11.11	10.53	11.10	43,656
13 Jul 22	11.12200 -0.01	11.17	10.98	11.10	54,927
12 Jul 22	11.13200 -0.06	11.33	11.01	11.22	49,929
11 Jul 22	11.19400 -0.29	11.30	11.05	11.11	83,114
08 Jul 22	11.48000 +0.43	11.48	10.96	11.00	41,926
07 Jul 22	11.04800 +0.29	11.16	10.93	10.93	42,788
06 Jul 22	10.75600 -0.02	11.01	10.65	10.94	68,985
05 Jul 22	10.77800 -0.73	11.44	10.75	11.44	65,474
04 Jul 22	11.50800 +0.28	11.60	11.49	11.49	25,229
01 Jul 22	11.22400 -0.10	11.45	11.16	11.27	23,113
30 Jun 22	11.32600 -0.29	11.54	11.25	11.41	38,930
29 Jun 22	11.61200 +0.10	11.91	11.45	11.45	45,399
28 Jun 22	11.51400 +0.08	11.70	11.51	11.68	21,717
27 Jun 22	11.43600 -0.23	11.71	11.42	11.63	56,304
24 Jun 22	11.66400 +0.25	11.70	11.27	11.35	39,357
23 Jun 22	11.41600 -0.24	11.83	11.37	11.50	30,332
22 Jun 22	11.65800 -0.43	11.76	11.58	11.76	32,436
21 Jun 22	12.08400 +0.04	12.26	12.02	12.19	38,340
20 Jun 22	12.04800 +0.00	12.19	12.05	12.14	42,490
17 Jun 22	12.05000 -0.56	12.70	12.01	12.44	34,789
16 Jun 22	12.60600 -0.64	13.18	12.46	13.18	24,069
15 Jun 22	13.25000 +0.08	13.39	13.00	13.33	36,850
14 Jun 22	13.17000 +0.20	13.27	12.76	13.09	18,037
13 Jun 22	12.97200 -0.26	13.09	12.80	13.09	17,687
10 Jun 22	13.23000 -0.73	13.90	13.23	13.90	119,156
09 Jun 22	13.95600 -0.44	14.41	13.96	14.37	32,718
08 Jun 22	14.39800 -0.03	14.51	14.34	14.51	17,181
07 Jun 22	14.43200 +0.00	14.50	14.29	14.44	37,506
06 Jun 22	14.43200 +0.17	14.58	14.38	14.38	10,883
03 Jun 22	14.26000 +0.19	14.26	14.07	14.07	24,637
02 Jun 22	14.07000 -0.02	14.13	13.98	14.00	8,895
01 Jun 22	14.08600 -0.12	14.25	14.05	14.25	5,563
31 May 22	14.20200 +0.01	14.47	14.20	14.35	16,779
30 May 22	14.19400 +0.00	14.28	14.06	14.26	16,001
27 May 22	14.19200 -0.04	14.30	14.11	14.26	23,758
26 May 22	14.23600 +0.12	14.24	14.09	14.12	21,530
25 May 22	14.11400 +0.52	14.11	13.74	13.76	22,797
24 May 22	13.59400 -0.13	13.68	13.52	13.63	13,071
23 May 22	13.72400 -0.32	13.80	13.63	13.71	96,065
20 May 22	14.04000 +0.24	14.11	13.81	14.00	16,025
19 May 22	13.80000 -0.04	13.96	13.65	13.84	10,663
18 May 22	13.83800 -0.09	14.14	13.84	13.89	24,884
17 May 22	13.92800 +0.10	14.14	13.93	13.96	15,337
16 May 22	13.82400 +0.18	14.00	13.57	13.62	33,740
13 May 22	13.64600 +0.28	13.65	13.39	13.48	24,602
12 May 22	13.36200 -0.26	13.46	13.30	13.35	22,997
11 May 22	13.62600 +0.38	13.63	13.30	13.30	14,562
10 May 22	13.24800 +0.16	13.37	13.08	13.13	31,045
09 May 22	13.08400 -0.52	13.73	13.03	13.69	43,094
06 May 22	13.60800 +0.09	13.84	13.57	13.57	137,490
05 May 22	13.51600 -0.09	13.74	13.43	13.74	16,517
04 May 22	13.60600 +0.07	13.69	13.55	13.56	19,112
03 May 22	13.53600 +0.33	13.54	13.08	13.11	43,337
02 May 22	13.20600 -0.20	13.46	13.16	13.30	39,328
29 Apr 22	13.40200 +0.24	13.41	13.20	13.35	45,523
28 Apr 22	13.15800 +0.22	13.30	12.97	12.98	31,578
27 Apr 22	12.93400 -0.02	12.96	12.83	12.92	34,201
26 Apr 22	12.95800 +0.02	13.07	12.81	12.94	25,324
25 Apr 22	12.93600 -0.55	13.29	12.94	13.29	43,140
22 Apr 22	13.48600 -0.44	13.76	13.49	13.76	36,684
21 Apr 22	13.93000 -0.31	14.26	13.85	14.26	17,205
20 Apr 22	14.24400 +0.10	14.25	14.09	14.24	26,174
19 Apr 22	14.14400 -0.05	14.41	14.14	14.23	30,866
14 Apr 22	14.19200 +0.03	14.25	14.05	14.18	31,862
13 Apr 22	14.16200 +0.29	14.24	13.94	13.94	23,449
12 Apr 22	13.87200 +0.08	13.94	13.73	13.73	27,156
11 Apr 22	13.79000 -0.02	14.07	13.76	13.82	21,291
08 Apr 22	13.80600 +0.56	13.81	13.47	13.47	17,360
07 Apr 22	13.25000 -0.13	13.51	13.21	13.35	38,799
06 Apr 22	13.38200 -0.12	13.55	13.33	13.46	25,841
05 Apr 22	13.50200 +0.05	13.55	13.37	13.48	26,210
04 Apr 22	13.45200 +0.03	13.47	13.34	13.39	11,261
01 Apr 22	13.42000 +0.12	13.43	13.20	13.20	14,033
31 Mar 22	13.29600 -0.10	13.45	13.23	13.23	28,995
30 Mar 22	13.39200 +0.30	13.39	13.17	13.22	31,553
29 Mar 22	13.09000 -0.19	13.54	12.93	13.40	79,912
28 Mar 22	13.28200 -0.19	13.69	13.25	13.37	50,739
25 Mar 22	13.47000 +0.15	13.53	13.10	13.31	33,321
24 Mar 22	13.31800 +0.10	13.49	13.21	13.30	23,590
23 Mar 22	13.21400 +0.11	13.39	13.01	13.01	44,682
22 Mar 22	13.10200 +0.01	13.43	13.10	13.23	22,135
21 Mar 22	13.09600 +0.37	13.22	12.69	12.69	40,574
18 Mar 22	12.72200 -0.39	13.15	12.54	13.15	76,782
17 Mar 22	13.11200 +0.35	13.17	12.75	12.75	35,622
16 Mar 22	12.76400 -0.15	13.04	12.69	13.04	48,416
15 Mar 22	12.91800 -0.05	12.92	12.56	12.83	30,226
14 Mar 22	12.97200 -0.07	13.09	12.87	13.02	35,856
11 Mar 22	13.04200 -0.23	13.44	13.04	13.17	32,061
10 Mar 22	13.27000 -0.33	13.56	13.05	13.50	42,912
09 Mar 22	13.59600 -0.01	13.83	13.32	13.79	30,643
08 Mar 22	13.60200 +0.26	13.76	13.35	13.42	32,738
07 Mar 22	13.34000 +0.48	13.66	12.39	12.80	78,860
04 Mar 22	12.86000 -1.00	13.58	12.82	13.58	69,665
03 Mar 22	13.86000 -0.68	14.80	13.81	14.65	69,340
02 Mar 22	14.53600 +0.09	14.56	14.29	14.43	46,526
01 Mar 22	14.45000 +0.62	14.45	13.90	13.96	88,446
28 Feb 22	13.83400 +0.06	13.88	13.40	13.64	22,896
25 Feb 22	13.77000 +0.41	13.80	13.40	13.49	97,851
24 Feb 22	13.36000 -0.06	13.70	13.08	13.24	81,546
23 Feb 22	13.42200 -0.06	13.62	13.36	13.52	16,152
22 Feb 22	13.48600 +0.18	13.53	13.12	13.19	39,392
21 Feb 22	13.30800 -0.15	13.51	13.13	13.38	44,879
18 Feb 22	13.45600 +0.13	13.57	13.39	13.52	29,101
17 Feb 22	13.32800 +0.02	13.34	13.15	13.18	39,690
16 Feb 22	13.30600 +0.13	13.34	13.13	13.19	13,842
15 Feb 22	13.18000 -0.15	13.41	13.12	13.31	34,081
14 Feb 22	13.32600 -0.20	13.55	13.22	13.54	59,142
11 Feb 22	13.52200 +0.23	13.53	13.16	13.19	20,657
10 Feb 22	13.29400 +0.03	13.35	13.19	13.22	27,036
09 Feb 22	13.26400 +0.23	13.31	13.00	13.08	23,990
08 Feb 22	13.03400 -0.15	13.31	12.96	13.17	41,335
07 Feb 22	13.18000 -0.30	13.38	13.10	13.38	30,956
04 Feb 22	13.48000 +0.18	13.56	13.38	13.43	34,268
03 Feb 22	13.29600 -0.07	13.40	13.23	13.40	7,466
02 Feb 22	13.36200 -0.10	13.49	13.35	13.49	33,902
01 Feb 22	13.46400 +0.14	13.46	13.20	13.32	5,495
31 Jan 22	13.32400 -0.25	13.54	13.27	13.54	16,825
28 Jan 22	13.57600 -0.24	13.75	13.48	13.74	24,116
27 Jan 22	13.82000 +0.33	13.83	13.32	13.32	159,727
26 Jan 22	13.49000 +0.40	13.49	13.25	13.30	18,524
25 Jan 22	13.08600 +0.41	13.14	12.70	12.76	18,963
24 Jan 22	12.68000 -0.43	13.16	12.64	13.12	29,906
21 Jan 22	13.10600 -0.19	13.18	13.00	13.17	24,814
20 Jan 22	13.29200 -0.13	13.41	13.23	13.37	5,311
19 Jan 22	13.42600 +0.15	13.46	13.33	13.36	11,478
18 Jan 22	13.27600 +0.06	13.34	13.18	13.33	41,780
17 Jan 22	13.22000 +0.06	13.24	13.13	13.23	28,156
14 Jan 22	13.16400 +0.13	13.18	13.00	13.01	10,385
13 Jan 22	13.03000 -0.03	13.03	12.97	13.01	25,296
12 Jan 22	13.06000 +0.24	13.06	12.95	12.95	26,959
11 Jan 22	12.81600 +0.14	12.82	12.68	12.68	3,060
10 Jan 22	12.67600 -0.11	12.87	12.65	12.82	7,855
07 Jan 22	12.78600 +0.13	12.79	12.68	12.69	25,270
06 Jan 22	12.65200 -0.11	12.77	12.55	12.60	5,974
05 Jan 22	12.76000 +0.14	12.77	12.59	12.64	7,685
04 Jan 22	12.61600 +0.21	12.69	12.46	12.49	24,116
03 Jan 22	12.40800 +0.16	12.46	12.31	12.31	5,102
30 Dec 21	12.25200 -0.03	12.29	12.24	12.24	4,038
29 Dec 21	12.28600 -0.12	12.46	12.24	12.43	5,461
28 Dec 21	12.41000 +0.12	12.45	12.37	12.37	11,371
27 Dec 21	12.29000 +0.04	12.31	12.17	12.17	6,660
23 Dec 21	12.24600 +0.08	12.32	12.20	12.21	15,033
22 Dec 21	12.16400 -0.01	12.16	12.04	12.14	12,329
21 Dec 21	12.17200 +0.33	12.18	11.95	12.02	25,955
20 Dec 21	11.83800 -0.20	11.84	11.53	11.71	37,898
17 Dec 21	12.04000 -0.15	12.15	11.96	12.15	19,604
16 Dec 21	12.19200 +0.20	12.24	12.08	12.13	8,941
15 Dec 21	11.99400 -0.14	12.10	11.95	12.10	11,914
14 Dec 21	12.13400 +0.12	12.18	12.01	12.09	32,714
13 Dec 21	12.01600 -0.20	12.27	11.98	12.27	17,995
10 Dec 21	12.21200 -0.04	12.36	12.20	12.20	11,775
09 Dec 21	12.25600 -0.14	12.41	12.19	12.41	17,509
08 Dec 21	12.39400 -0.18	12.53	12.38	12.53	13,616
07 Dec 21	12.57400 +0.29	12.60	12.41	12.46	21,356
06 Dec 21	12.28600 +0.28	12.33	12.15	12.17	43,919
03 Dec 21	12.00600 +0.06	12.20	12.01	12.11	13,473
02 Dec 21	11.95000 +0.04	11.97	11.73	11.87	11,988
01 Dec 21	11.91000 +0.26	12.02	11.86	11.90	24,256
30 Nov 21	11.64800 -0.18	11.67	11.45	11.57	39,809
29 Nov 21	11.82400 -0.18	12.00	11.70	11.81	42,459
26 Nov 21	12.00000 -0.23	12.00	11.50	11.80	73,689
25 Nov 21	12.23400 -0.37	12.32	12.23	12.30	3,803
24 Nov 21	12.60000 +0.44	12.60	12.27	12.48	47,489
23 Nov 21	12.16400 -0.16	12.44	12.13	12.25	16,122
22 Nov 21	12.32400 +0.15	12.35	12.10	12.24	12,771
19 Nov 21	12.17200 -0.25	12.73	12.16	12.71	41,720
18 Nov 21	12.42200 -0.17	12.48	12.31	12.45	14,841
17 Nov 21	12.59000 -0.01	12.65	12.56	12.60	4,790
16 Nov 21	12.60400 +0.05	12.69	12.57	12.64	11,774
15 Nov 21	12.55200 +0.04	12.58	12.48	12.49	14,187
12 Nov 21	12.51600 -0.12	12.58	12.45	12.55	8,633
11 Nov 21	12.64000 -0.02	12.68	12.54	12.61	38,990
10 Nov 21	12.65800 +0.04	12.80	12.66	12.75	25,604
09 Nov 21	12.61800 -0.06	12.75	12.58	12.64	22,284
08 Nov 21	12.67800 +0.00	12.81	12.63	12.72	14,651
05 Nov 21	12.68000 +0.13	12.71	12.51	12.52	45,510
04 Nov 21	12.55400 +0.17	12.61	12.45	12.45	20,482
03 Nov 21	12.38400 -0.15	12.38	12.30	12.38	40,555
02 Nov 21	12.53400 -0.21	12.81	12.46	12.81	36,728
01 Nov 21	12.74200 +0.35	12.78	12.50	12.50	27,948
29 Oct 21	12.39400 +0.23	12.48	12.19	12.24	32,665
28 Oct 21	12.16000 -0.11	12.22	12.03	12.22	16,426
27 Oct 21	12.27000 -0.09	12.42	12.19	12.41	17,184
26 Oct 21	12.36000 +0.08	12.49	12.19	12.22	30,568
25 Oct 21	12.28200 +0.21	12.32	12.22	12.22	17,637
22 Oct 21	12.07200 -0.07	12.20	12.05	12.13	24,416
21 Oct 21	12.13800 -0.17	12.31	12.12	12.25	16,683
20 Oct 21	12.31200 +0.15	12.34	12.16	12.21	12,567
19 Oct 21	12.16600 -0.06	12.28	12.16	12.21	13,239
18 Oct 21	12.23000 +0.03	12.29	12.18	12.29	28,490
15 Oct 21	12.20400 +0.22	12.22	12.07	12.10	23,791
14 Oct 21	11.98600 +0.16	12.05	11.94	11.98	45,258
13 Oct 21	11.82400 -0.15	11.96	11.75	11.96	13,915
12 Oct 21	11.97400 -0.02	11.99	11.84	11.90	16,701
11 Oct 21	11.99800 +0.14	12.06	11.89	12.02	28,889
08 Oct 21	11.85400 +0.26	11.89	11.71	11.71	34,284
07 Oct 21	11.59400 -0.07	11.77	11.40	11.77	30,784
06 Oct 21	11.66000 -0.19	11.80	11.61	11.80	32,531
05 Oct 21	11.85400 +0.21	11.90	11.69	11.69	75,650
04 Oct 21	11.64000 +0.16	11.70	11.48	11.53	12,010
01 Oct 21	11.48400 -0.07	11.50	11.34	11.40	16,090
30 Sep 21	11.55000 +0.16	11.60	11.42	11.43	65,347
29 Sep 21	11.39200 -0.01	11.40	11.22	11.22	11,804
28 Sep 21	11.40600 +0.23	11.42	11.29	11.33	98,049
27 Sep 21	11.18000 +0.25	11.21	11.06	11.06	25,951
24 Sep 21	10.92800 +0.03	10.96	10.87	10.90	9,391
23 Sep 21	10.89800 +0.01	10.99	10.85	10.99	6,471
22 Sep 21	10.89200 +0.29	10.89	10.71	10.73	29,757
21 Sep 21	10.60200 +0.19	10.68	10.50	10.50	74,112
20 Sep 21	10.41000 -0.54	10.57	10.36	10.57	48,617
17 Sep 21	10.95000 -0.07	11.15	10.94	11.15	40,693
16 Sep 21	11.02400 +0.03	11.19	11.02	11.09	69,982
15 Sep 21	10.99200 +0.08	11.05	10.95	10.95	15,039
14 Sep 21	10.91000 +0.10	11.00	10.86	10.90	21,542
13 Sep 21	10.80800 +0.26	10.84	10.67	10.67	51,619
10 Sep 21	10.54600 -0.04	10.65	10.55	10.63	10,962
09 Sep 21	10.58400 -0.01	10.64	10.53	10.56	32,886
08 Sep 21	10.59000 +0.01	10.63	10.47	10.53	12,708
07 Sep 21	10.58200 -0.01	10.65	10.56	10.60	3,281
06 Sep 21	10.59200 +0.06	10.66	10.57	10.58	16,671
03 Sep 21	10.53000 -0.10	10.65	10.52	10.65	16,002
02 Sep 21	10.63200 +0.13	10.66	10.56	10.56	23,717
01 Sep 21	10.50200 +0.04	10.60	10.49	10.52	14,005
31 Aug 21	10.46200 +0.02	10.46	10.38	10.43	25,120
30 Aug 21	10.43800 +0.01	10.47	10.44	10.45	7,151
27 Aug 21	10.43000 +0.12	10.45	10.33	10.36	75,235
26 Aug 21	10.31000 -0.02	10.35	10.28	10.32	3,181
25 Aug 21	10.33400 +0.01	10.33	10.28	10.30	13,433
24 Aug 21	10.32400 +0.08	10.34	10.28	10.30	23,410
23 Aug 21	10.24200 +0.17	10.24	10.11	10.11	12,339
20 Aug 21	10.06800 +0.00	10.09	10.01	10.09	3,158
19 Aug 21	10.07000 -0.29	10.14	10.05	10.14	28,402
18 Aug 21	10.36000 -0.02	10.36	10.32	10.34	13,510
17 Aug 21	10.37600 +0.01	10.43	10.26	10.32	5,571
16 Aug 21	10.36600 -0.14	10.43	10.30	10.43	29,267
13 Aug 21	10.51000 +0.04	10.54	10.45	10.45	13,155
12 Aug 21	10.47200 +0.06	10.52	10.43	10.45	42,312
11 Aug 21	10.41000 +0.07	10.41	10.37	10.38	8,978
10 Aug 21	10.34400 +0.05	10.35	10.26	10.30	9,845
09 Aug 21	10.29000 -0.01	10.29	10.20	10.29	12,254
06 Aug 21	10.30200 +0.10	10.30	10.20	10.20	37,003
05 Aug 21	10.20600 +0.08	10.21	10.05	10.05	1,624
04 Aug 21	10.12200 -0.01	10.18	10.06	10.18	4,907
03 Aug 21	10.13600 +0.16	10.21	10.01	10.04	11,628
02 Aug 21	9.97100 -0.06	10.14	9.97	10.10	15,027
30 Jul 21	10.03000 +0.01	10.21	10.00	10.20	13,127
29 Jul 21	10.01800 +0.10	10.10	9.94	9.94	27,176
28 Jul 21	9.91800 +0.11	9.92	9.82	9.82	11,155
27 Jul 21	9.80300 -0.06	9.82	9.75	9.81	3,737
26 Jul 21	9.86300 +0.19	9.86	9.75	9.75	7,588
23 Jul 21	9.66900 +0.02	9.67	9.67	9.67	14
22 Jul 21	9.65100 -0.10	9.82	9.63	9.76	26,258
21 Jul 21	9.74700 +0.24	9.78	9.49	9.49	11,634
20 Jul 21	9.50300 +0.05	9.56	9.38	9.55	14,528
19 Jul 21	9.44900 -0.38	9.68	9.42	9.67	39,978
16 Jul 21	9.82900 -0.08	9.96	9.79	9.96	5,735
15 Jul 21	9.91200 -0.12	9.92	9.84	9.90	17,603
14 Jul 21	10.03000 +0.03	10.06	10.03	10.05	6,143
13 Jul 21	10.00200 -0.10	10.12	10.00	10.06	3,379
12 Jul 21	10.09800 +0.01	10.11	9.97	10.11	3,645
09 Jul 21	10.08600 +0.13	10.09	9.94	9.98	31,840
08 Jul 21	9.95800 -0.21	10.11	9.87	10.11	60,704
07 Jul 21	10.17000 -0.11	10.41	10.13	10.33	17,961
06 Jul 21	10.28000 -0.32	10.55	10.25	10.50	10,242
05 Jul 21	10.60000 +0.20	10.60	10.32	10.41	8,643
02 Jul 21	10.39800 -0.07	10.50	10.38	10.50	8,845
01 Jul 21	10.46400 +0.19	10.50	10.32	10.32	13,293
30 Jun 21	10.27600 -0.06	10.39	10.22	10.39	22,868
29 Jun 21	10.34000 +0.00	10.35	10.28	10.34	1,404
28 Jun 21	10.34200 -0.22	10.55	10.33	10.53	7,381
25 Jun 21	10.55800 +0.02	10.59	10.55	10.59	2,653
24 Jun 21	10.54000 +0.11	10.55	10.43	10.43	37,801
23 Jun 21	10.42600 +0.02	10.56	10.43	10.55	7,532
22 Jun 21	10.40800 +0.00	10.46	10.37	10.46	7,715
21 Jun 21	10.40800 +0.09	10.43	10.20	10.26	12,205
18 Jun 21	10.31800 -0.30	10.62	10.30	10.62	50,995
17 Jun 21	10.62200 -0.12	10.77	10.62	10.71	6,188
16 Jun 21	10.74400 +0.01	10.81	10.72	10.79	34,629
15 Jun 21	10.73800 +0.00	10.77	10.65	10.77	2,779
14 Jun 21	10.73400 +0.15	10.79	10.66	10.66	16,079
11 Jun 21	10.58800 +0.07	10.59	10.53	10.56	8,825
10 Jun 21	10.51800 +0.07	10.57	10.36	10.39	6,233
09 Jun 21	10.44400 -0.05	10.46	10.39	10.41	4,536
08 Jun 21	10.49000 +0.05	10.50	10.33	10.42	17,181
07 Jun 21	10.44400 +0.01	10.44	10.35	10.37	8,579
04 Jun 21	10.43000 +0.08	10.50	10.38	10.46	16,008
03 Jun 21	10.35000 -0.02	10.47	10.31	10.40	9,536
02 Jun 21	10.37000 +0.07	10.39	10.30	10.33	6,723
01 Jun 21	10.29600 +0.23	10.32	10.14	10.14	28,057
31 May 21	10.06200 -0.04	10.11	10.05	10.11	6,890
28 May 21	10.10000 +0.00	10.13	10.04	10.13	12,316
27 May 21	10.10000 +0.08	10.11	10.01	10.02	15,194
26 May 21	10.02400 +0.04	10.05	9.97	9.99	17,692
25 May 21	9.98500 -0.30	10.13	9.98	10.13	3,910
21 May 21	10.28200 +0.10	10.28	10.20	10.20	11,013
20 May 21	10.17800 -0.02	10.21	10.06	10.21	20,268
19 May 21	10.19600 -0.23	10.41	10.09	10.30	12,684
18 May 21	10.42800 -0.04	10.61	10.43	10.53	17,182
17 May 21	10.46400 +0.03	10.48	10.33	10.44	866
14 May 21	10.43800 +0.13	10.44	10.28	10.29	4,555
13 May 21	10.30800 -0.18	10.33	10.12	10.15	11,591
12 May 21	10.48400 +0.23	10.49	10.19	10.19	5,424
11 May 21	10.25000 -0.16	10.34	10.19	10.34	9,146
10 May 21	10.40800 +0.08	10.46	10.36	10.39	11,452
07 May 21	10.32400 -0.01	10.39	10.19	10.39	20,215
06 May 21	10.33000 +0.02	10.42	10.27	10.37	8,164
05 May 21	10.31400 +0.21	10.32	10.18	10.21	19,446
04 May 21	10.10600 +0.01	10.25	10.08	10.13	14,709
03 May 21	10.09400 +0.17	10.10	9.76	9.79	23,630
30 Apr 21	9.92200 -0.29	10.14	9.90	10.13	24,188
29 Apr 21	10.20800 +0.00	10.31	10.21	10.29	6,881
28 Apr 21	10.21000 +0.09	10.24	10.14	10.14	7,753
27 Apr 21	10.11600 -0.03	10.17	10.08	10.17	4,517
26 Apr 21	10.14800 +0.04	10.16	10.04	10.11	16,166
23 Apr 21	10.10800 -0.07	10.14	10.08	10.14	20,770
22 Apr 21	10.17400 +0.01	10.21	10.11	10.12	3,069
21 Apr 21	10.16000 +0.09	10.22	10.03	10.22	11,321
20 Apr 21	10.07400 -0.20	10.40	10.03	10.40	22,407
19 Apr 21	10.27200 -0.07	10.35	10.27	10.32	3,377
16 Apr 21	10.34400 -0.02	10.42	10.29	10.40	4,042
15 Apr 21	10.36600 -0.12	10.51	10.37	10.51	12,651
14 Apr 21	10.49000 +0.26	10.50	10.23	10.26	5,971
13 Apr 21	10.23200 +0.07	10.25	10.15	10.15	9,367
12 Apr 21	10.16200 -0.04	10.24	10.14	10.19	13,704
09 Apr 21	10.20000 -0.06	10.26	10.18	10.24	584
08 Apr 21	10.26000 -0.19	10.45	10.18	10.45	14,051
07 Apr 21	10.45000 -0.03	10.51	10.43	10.49	7,871
06 Apr 21	10.47800 -0.10	10.61	10.43	10.61	16,114
01 Apr 21	10.57600 +0.09	10.61	10.53	10.56	12,792
31 Mar 21	10.48600 +0.06	10.62	10.49	10.53	23,271
30 Mar 21	10.42200 +0.07	10.44	10.37	10.40	16,346
29 Mar 21	10.35600 +0.12	10.36	10.17	10.17	7,002
26 Mar 21	10.23800 +0.13	10.30	10.19	10.21	8,535
25 Mar 21	10.11000 -0.13	10.19	9.98	10.19	6,950
24 Mar 21	10.24200 +0.26	10.26	9.93	9.93	12,894
23 Mar 21	9.98200 -0.16	10.09	9.97	10.05	31,462
22 Mar 21	10.14200 +0.02	10.16	10.05	10.05	4,847
19 Mar 21	10.12400 -0.21	10.23	10.05	10.07	18,012
18 Mar 21	10.33400 +0.04	10.43	10.28	10.37	19,914
17 Mar 21	10.29600 +0.05	10.32	10.18	10.22	13,818
16 Mar 21	10.24600 -0.09	10.34	10.14	10.31	19,871
15 Mar 21	10.34000 -0.07	10.52	10.30	10.50	42,211
12 Mar 21	10.41200 +0.11	10.41	10.26	10.31	10,737
11 Mar 21	10.30600 +0.08	10.33	10.20	10.27	11,316
10 Mar 21	10.22600 +0.08	10.27	10.12	10.12	10,165
09 Mar 21	10.14600 -0.03	10.34	10.07	10.25	23,655
08 Mar 21	10.17800 +0.15	10.26	10.12	10.20	46,918
05 Mar 21	10.02800 +0.20	10.20	9.91	9.92	85,356
04 Mar 21	9.82700 +0.17	9.94	9.59	9.66	20,947
03 Mar 21	9.65600 +0.16	9.66	9.56	9.58	17,644
02 Mar 21	9.49200 -0.06	9.50	9.37	9.46	13,904
01 Mar 21	9.55300 +0.06	9.65	9.52	9.61	16,936
26 Feb 21	9.49700 -0.18	9.57	9.39	9.49	39,617
25 Feb 21	9.67300 +0.10	9.78	9.61	9.65	39,866
24 Feb 21	9.57400 +0.14	9.58	9.40	9.45	72,471
23 Feb 21	9.43100 +0.08	9.54	9.30	9.47	27,999
22 Feb 21	9.35300 +0.15	9.39	9.18	9.18	23,575
19 Feb 21	9.20000 +0.11	9.33	8.95	8.98	38,955
18 Feb 21	9.08900 -0.07	9.30	9.05	9.28	21,510
17 Feb 21	9.16400 +0.08	9.20	9.10	9.11	25,270
16 Feb 21	9.07900 -0.13	9.22	9.08	9.20	23,079
15 Feb 21	9.21000 +0.33	9.21	9.01	9.02	67,632
12 Feb 21	8.87900 +0.10	8.88	8.64	8.73	10,620
11 Feb 21	8.77700 -0.07	8.85	8.74	8.85	4,791
10 Feb 21	8.84300 +0.07	8.86	8.73	8.80	82,846
09 Feb 21	8.77600 +0.10	8.89	8.73	8.75	35,714
08 Feb 21	8.67200 +0.06	8.73	8.59	8.65	17,975
05 Feb 21	8.61100 +0.04	8.71	8.52	8.57	32,276
04 Feb 21	8.57000 +0.08	8.63	8.50	8.50	19,902
03 Feb 21	8.48900 +0.22	8.50	8.35	8.40	5,444
02 Feb 21	8.27000 +0.11	8.34	8.26	8.27	12,955
01 Feb 21	8.15900 -0.20	8.38	8.16	8.38	29,459
29 Jan 21	8.35800 -0.25	8.48	8.36	8.48	21,310
28 Jan 21	8.60500 +0.06	8.60	8.39	8.47	36,357
27 Jan 21	8.54000 +0.02	8.57	8.41	8.47	15,068
26 Jan 21	8.52500 +0.17	8.58	8.42	8.42	5,669
25 Jan 21	8.35200 -0.15	8.61	8.35	8.59	17,016
22 Jan 21	8.50000 -0.18	8.56	8.41	8.54	36,672
21 Jan 21	8.67700 -0.22	8.91	8.68	8.91	145,212
20 Jan 21	8.89400 +0.07	8.90	8.83	8.88	8,349
19 Jan 21	8.82300 +0.07	8.91	8.77	8.91	3,922
18 Jan 21	8.75000 -0.08	8.87	8.75	8.78	2,836
15 Jan 21	8.82600 -0.18	9.04	8.70	9.02	15,167
14 Jan 21	9.00500 -0.05	9.09	8.97	9.03	28,813
13 Jan 21	9.05900 +0.00	9.17	9.06	9.11	12,009
12 Jan 21	9.05900 +0.09	9.15	8.99	9.04	22,997
11 Jan 21	8.96700 -0.06	9.00	8.88	8.97	12,857
08 Jan 21	9.02600 -0.04	9.13	8.96	9.10	20,078
07 Jan 21	9.06800 +0.02	9.11	8.94	9.11	252,156
06 Jan 21	9.05100 +0.29	9.10	8.78	8.89	73,116
05 Jan 21	8.76500 +0.33	8.77	8.53	8.60	20,027
04 Jan 21	8.43600 -0.14	8.74	8.40	8.62	14,320
30 Dec 20	8.57800 +0.02	8.59	8.55	8.57	15,646
29 Dec 20	8.55300 -0.04	8.60	8.55	8.56	22,126
28 Dec 20	8.59800 +0.01	8.64	8.60	8.64	12,072
23 Dec 20	8.58800 +0.23	8.61	8.42	8.43	20,364
22 Dec 20	8.35400 +0.09	8.36	8.22	8.22	22,174
21 Dec 20	8.26000 -0.36	8.37	8.07	8.27	48,946
18 Dec 20	8.62000 -0.09	8.74	8.61	8.61	22,093
17 Dec 20	8.70700 -0.05	8.85	8.69	8.84	7,453
16 Dec 20	8.76000 +0.01	8.85	8.67	8.79	18,470
15 Dec 20	8.74800 +0.08	8.78	8.64	8.64	13,024
14 Dec 20	8.67100 -0.14	8.96	8.65	8.90	16,755
11 Dec 20	8.81300 -0.11	8.92	8.74	8.92	14,422
10 Dec 20	8.92700 +0.09	8.99	8.75	8.86	11,005
09 Dec 20	8.83900 +0.05	9.01	8.82	8.89	56,691
08 Dec 20	8.78400 +0.02	8.83	8.69	8.69	15,071
07 Dec 20	8.76400 +0.02	8.81	8.64	8.70	45,790
04 Dec 20	8.74800 +0.29	8.81	8.58	8.60	39,502
03 Dec 20	8.45700 -0.05	8.48	8.37	8.48	3,246
02 Dec 20	8.50300 +0.08	8.54	8.30	8.38	15,326
01 Dec 20	8.42200 +0.11	8.47	8.27	8.29	21,773
30 Nov 20	8.30700 -0.27	8.57	8.31	8.42	20,941
27 Nov 20	8.57900 -0.08	8.63	8.47	8.50	8,706
26 Nov 20	8.66000 -0.01	8.66	8.54	8.66	10,109
25 Nov 20	8.67000 +0.05	8.82	8.57	8.80	271,488
24 Nov 20	8.62400 +0.29	8.73	8.50	8.50	39,034
23 Nov 20	8.33000 +0.20	8.38	8.27	8.27	26,971
20 Nov 20	8.13000 +0.06	8.16	8.10	8.12	21,255
19 Nov 20	8.06600 -0.13	8.11	7.97	8.10	21,686
18 Nov 20	8.19800 +0.11	8.20	8.00	8.00	16,941
17 Nov 20	8.09000 +0.13	8.09	7.83	8.00	36,330
16 Nov 20	7.96000 +0.30	8.08	7.76	7.82	47,029
13 Nov 20	7.65500 +0.04	7.69	7.53	7.53	3,632
12 Nov 20	7.61800 +0.03	7.62	7.49	7.49	27,070
11 Nov 20	7.58900 -0.09	7.85	7.59	7.84	17,990
10 Nov 20	7.67900 +0.30	7.72	7.33	7.44	64,666
09 Nov 20	7.38400 +0.84	7.42	6.64	6.64	76,520
06 Nov 20	6.54200 -0.05	6.61	6.48	6.55	10,330
05 Nov 20	6.58900 -0.01	6.63	6.53	6.60	7,612
04 Nov 20	6.59800 +0.08	6.61	6.36	6.36	29,375
03 Nov 20	6.51400 +0.16	6.54	6.43	6.44	16,178
02 Nov 20	6.35700 +0.35	6.36	5.95	5.95	39,907
30 Oct 20	6.00800 +0.09	6.01	5.89	5.89	38,684
29 Oct 20	5.91600 +0.03	6.04	5.73	6.04	64,800
28 Oct 20	5.88900 -0.21	5.97	5.87	5.95	74,289
27 Oct 20	6.10000 -0.14	6.26	6.10	6.25	24,795
26 Oct 20	6.24300 -0.19	6.39	6.24	6.32	6,925
23 Oct 20	6.43700 +0.10	6.50	6.38	6.38	13,925
22 Oct 20	6.33800 -0.01	6.34	6.20	6.26	28,517
21 Oct 20	6.34300 -0.22	6.55	6.34	6.55	8,205
20 Oct 20	6.56200 -0.03	6.60	6.48	6.51	124,747
19 Oct 20	6.59000 +0.03	6.62	6.52	6.60	17,197
16 Oct 20	6.56500 +0.14	6.57	6.39	6.50	11,960
15 Oct 20	6.42200 -0.28	6.62	6.40	6.62	24,914
14 Oct 20	6.69900 +0.01	6.70	6.62	6.62	3,734
13 Oct 20	6.68900 -0.13	6.81	6.69	6.79	3,077
12 Oct 20	6.81900 -0.04	6.84	6.78	6.80	28,309
09 Oct 20	6.86200 -0.03	6.97	6.86	6.92	13,191
08 Oct 20	6.89000 +0.16	6.91	6.75	6.77	21,242
07 Oct 20	6.72600 -0.18	6.87	6.69	6.87	21,083
06 Oct 20	6.91100 +0.22	6.99	6.70	6.73	12,064
05 Oct 20	6.68600 +0.19	6.69	6.55	6.57	20,302
02 Oct 20	6.49100 +0.03	6.49	6.35	6.40	51,434
01 Oct 20	6.45900 -0.22	6.75	6.46	6.74	17,021
30 Sep 20	6.68400 +0.02	6.77	6.63	6.63	7,604
29 Sep 20	6.66400 -0.20	6.83	6.66	6.83	10,491
28 Sep 20	6.86200 +0.17	6.87	6.76	6.76	48,074
25 Sep 20	6.68900 -0.12	6.90	6.68	6.85	19,603
24 Sep 20	6.80700 -0.13	6.88	6.74	6.74	30,908
23 Sep 20	6.93600 -0.12	7.13	6.94	7.06	35,511
22 Sep 20	7.05400 +0.11	7.19	6.98	6.98	15,285
21 Sep 20	6.94300 -0.45	7.25	6.94	7.25	31,177
18 Sep 20	7.39200 -0.21	7.60	7.39	7.60	9,544
17 Sep 20	7.60000 -0.05	7.61	7.55	7.58	7,604
16 Sep 20	7.64700 +0.04	7.69	7.55	7.64	12,033
15 Sep 20	7.60800 +0.13	7.61	7.43	7.49	6,385
14 Sep 20	7.47300 -0.13	7.61	7.45	7.61	4,307
11 Sep 20	7.60100 -0.02	7.64	7.52	7.55	12,024
10 Sep 20	7.62100 -0.01	7.69	7.57	7.57	3,614
09 Sep 20	7.63000 +0.11	7.69	7.55	7.55	8,217
08 Sep 20	7.51800 -0.25	7.77	7.46	7.73	68,476
07 Sep 20	7.76700 +0.13	7.77	7.63	7.68	12,334
04 Sep 20	7.63600 -0.06	7.76	7.62	7.74	14,528
03 Sep 20	7.70000 +0.02	7.83	7.70	7.77	11,071
02 Sep 20	7.67700 -0.10	7.85	7.66	7.83	19,226
01 Sep 20	7.77500 -0.03	7.89	7.69	7.84	19,235
31 Aug 20	7.80500 -0.15	8.07	7.80	8.03	31,596
28 Aug 20	7.95900 -0.03	7.99	7.93	7.97	10,331
27 Aug 20	7.98600 -0.11	8.09	7.97	8.09	16,780
26 Aug 20	8.09500 +0.02	8.10	8.03	8.03	6,510
25 Aug 20	8.07900 -0.12	8.27	8.06	8.25	8,679
24 Aug 20	8.19600 +0.32	8.20	7.91	7.95	21,652
21 Aug 20	7.87700 -0.06	7.92	7.80	7.89	11,186
20 Aug 20	7.93900 -0.19	8.03	7.93	7.99	19,602
19 Aug 20	8.12800 +0.08	8.13	8.00	8.05	3,840
18 Aug 20	8.05100 -0.05	8.20	7.99	8.02	7,223
17 Aug 20	8.10500 -0.07	8.25	8.10	8.25	3,255
14 Aug 20	8.17600 -0.07	8.19	8.08	8.19	12,107
13 Aug 20	8.24500 -0.13	8.37	8.24	8.37	3,385
12 Aug 20	8.37700 +0.13	8.42	8.28	8.29	80,457
11 Aug 20	8.25100 +0.27	8.29	8.06	8.06	23,781
10 Aug 20	7.98500 +0.18	8.00	7.85	7.86	9,131
07 Aug 20	7.81000 -0.14	7.90	7.75	7.90	137,764
06 Aug 20	7.94700 -0.15	8.03	7.87	8.01	200,743
05 Aug 20	8.09700 +0.24	8.14	7.95	7.95	247,489
04 Aug 20	7.86000 +0.32	7.86	7.60	7.60	170,508
03 Aug 20	7.53800 +0.00	7.66	7.38	7.45	554,464
31 Jul 20	7.53500 -0.28	7.90	7.50	7.78	27,348
30 Jul 20	7.81200 -0.60	8.37	7.78	8.37	86,533
29 Jul 20	8.40800 -0.07	8.49	8.40	8.49	8,795
28 Jul 20	8.47600 +0.01	8.50	8.39	8.50	17,019
27 Jul 20	8.46200 -0.06	8.55	8.46	8.48	12,251
24 Jul 20	8.52100 -0.08	8.59	8.48	8.53	56,484
23 Jul 20	8.60000 -0.10	8.73	8.57	8.71	9,047
22 Jul 20	8.70200 -0.22	8.93	8.63	8.90	15,926
21 Jul 20	8.92500 +0.15	8.93	8.83	8.83	3,152
20 Jul 20	8.77900 -0.03	8.81	8.68	8.73	24,019
17 Jul 20	8.81300 -0.08	8.89	8.76	8.89	55,109
16 Jul 20	8.89500 +0.06	8.93	8.84	8.87	15,993
15 Jul 20	8.83300 +0.05	8.92	8.80	8.85	39,234
14 Jul 20	8.78300 +0.12	8.78	8.60	8.60	23,659
13 Jul 20	8.65900 +0.16	8.70	8.57	8.60	6,157
10 Jul 20	8.50100 +0.07	8.53	8.35	8.39	57,724
09 Jul 20	8.43400 -0.26	8.70	8.43	8.69	12,021
08 Jul 20	8.69600 -0.13	8.81	8.68	8.73	64,374
07 Jul 20	8.82700 +0.06	8.85	8.63	8.67	26,317
06 Jul 20	8.76200 +0.09	8.94	8.75	8.82	30,866
03 Jul 20	8.67700 -0.02	8.71	8.59	8.71	8,740
02 Jul 20	8.69500 +0.23	8.77	8.53	8.55	14,745
01 Jul 20	8.46400 -0.03	8.55	8.35	8.48	13,311
30 Jun 20	8.49300 -0.13	8.55	8.44	8.51	14,014
29 Jun 20	8.61900 +0.22	8.62	8.33	8.41	28,668
26 Jun 20	8.40000 -0.08	8.68	8.40	8.58	18,160
25 Jun 20	8.48300 +0.01	8.53	8.32	8.44	28,977
24 Jun 20	8.47200 -0.42	8.91	8.47	8.85	35,661
23 Jun 20	8.89200 +0.14	8.92	8.76	8.77	32,868
22 Jun 20	8.75000 -0.13	8.83	8.74	8.80	4,079
19 Jun 20	8.87800 +0.04	9.08	8.88	8.94	42,408
18 Jun 20	8.83400 -0.06	8.93	8.72	8.84	32,955
17 Jun 20	8.89300 -0.04	9.07	8.87	8.98	29,275
16 Jun 20	8.92900 +0.35	9.13	8.73	8.78	66,459
15 Jun 20	8.58300 -0.02	8.62	8.30	8.32	46,999
12 Jun 20	8.60700 +0.01	8.81	8.45	8.47	49,829
11 Jun 20	8.60000 -0.63	8.97	8.60	8.97	87,385
10 Jun 20	9.22600 -0.15	9.48	9.14	9.46	45,940
09 Jun 20	9.37700 -0.28	9.72	9.29	9.72	68,762
08 Jun 20	9.65700 +0.15	9.82	9.53	9.66	57,365
05 Jun 20	9.50900 +0.54	9.53	9.14	9.14	49,392
04 Jun 20	8.96700 -0.03	9.07	8.85	8.95	22,811
03 Jun 20	8.99900 +0.23	9.07	8.87	8.97	41,646
02 Jun 20	8.76700 +0.63	8.81	8.41	8.41	361,270
29 May 20	8.14000 -0.35	8.41	8.14	8.41	24,624
28 May 20	8.48800 +0.04	8.52	8.35	8.52	15,319
27 May 20	8.44800 +0.18	8.58	8.28	8.28	25,718
26 May 20	8.26800 +0.01	8.36	8.20	8.33	26,780
25 May 20	8.26100 +0.09	8.26	8.15	8.25	14,614
22 May 20	8.17000 -0.05	8.28	8.02	8.08	59,416
21 May 20	8.21800 -0.06	8.40	8.18	8.36	19,686
20 May 20	8.28000 -0.10	8.42	8.20	8.36	18,507
19 May 20	8.38000 -0.28	8.74	8.30	8.74	16,114
18 May 20	8.66100 +0.15	8.71	8.40	8.40	20,812
15 May 20	8.50900 -0.02	8.70	8.49	8.68	23,161
14 May 20	8.52400 -0.20	8.58	8.33	8.45	22,313
13 May 20	8.72500 +0.01	8.73	8.50	8.61	6,355
12 May 20	8.71100 +0.09	8.81	8.62	8.62	15,104
11 May 20	8.62500 +0.00	8.71	8.55	8.71	9,804
08 May 20	8.62400 +0.07	8.65	8.55	8.62	4,792
07 May 20	8.55300 +0.13	8.63	8.44	8.47	19,287
06 May 20	8.42000 -0.25	8.68	8.41	8.62	17,625
05 May 20	8.67200 +0.45	8.73	8.46	8.49	35,158
04 May 20	8.21800 -0.49	8.52	8.22	8.39	48,729
30 Apr 20	8.70700 +0.03	9.11	8.66	9.04	43,105
29 Apr 20	8.67200 +0.02	8.97	8.67	8.89	25,539
28 Apr 20	8.65000 +0.34	8.74	8.34	8.34	15,652
27 Apr 20	8.31300 +0.09	8.42	8.25	8.35	21,954
24 Apr 20	8.21900 -0.25	8.55	8.20	8.32	45,312
23 Apr 20	8.46600 +0.12	8.65	8.42	8.51	36,390
22 Apr 20	8.35000 +0.38	8.38	7.90	7.95	26,161
21 Apr 20	7.97300 -0.48	8.22	7.94	8.22	73,604
20 Apr 20	8.45100 -0.12	8.51	8.22	8.44	41,201
17 Apr 20	8.57500 +0.12	8.70	8.53	8.54	33,614
16 Apr 20	8.45800 -0.13	8.74	8.37	8.72	39,245
15 Apr 20	8.59000 -0.57	9.02	8.58	8.98	48,193
14 Apr 20	9.16300 -0.13	9.50	9.02	9.50	22,158
09 Apr 20	9.29600 +0.00	9.49	9.27	9.43	32,324
08 Apr 20	9.29700 -0.14	9.35	9.18	9.30	20,632
07 Apr 20	9.43400 +0.12	9.69	9.28	9.69	59,966
06 Apr 20	9.31100 -0.01	9.66	9.22	9.59	46,561
03 Apr 20	9.32100 -0.51	9.70	9.25	9.67	95,598
02 Apr 20	9.82800 +0.61	10.10	9.53	9.59	149,923
01 Apr 20	9.22100 +0.00	9.45	9.00	9.07	49,274
31 Mar 20	9.21900 +0.82	9.22	8.77	8.77	61,834
30 Mar 20	8.40300 +0.17	8.40	7.99	8.24	11,092
27 Mar 20	8.23100 -0.47	8.64	8.14	8.61	33,202
26 Mar 20	8.69600 -0.03	8.74	8.50	8.63	31,407
25 Mar 20	8.72600 +0.41	8.97	8.38	8.42	89,419
24 Mar 20	8.31500 +1.01	8.31	7.58	7.66	32,163
23 Mar 20	7.30500 +0.02	7.33	6.97	6.97	27,387
20 Mar 20	7.28500 +0.43	7.28	7.07	7.08	30,979
19 Mar 20	6.85000 +0.16	6.99	6.72	6.86	48,528
18 Mar 20	6.69400 -0.14	7.05	6.68	6.78	77,508
17 Mar 20	6.83100 +0.33	7.03	6.47	6.82	67,498
16 Mar 20	6.49800 -0.42	6.75	6.28	6.55	108,345
13 Mar 20	6.91500 -0.09	7.70	6.70	7.05	158,596
12 Mar 20	7.00000 -1.05	7.86	6.87	7.76	225,873
11 Mar 20	8.05400 -0.11	8.51	8.03	8.40	102,424
10 Mar 20	8.15900 +0.01	9.01	8.04	8.32	193,202
09 Mar 20	8.15000 -2.15	9.09	8.14	9.09	415,857
06 Mar 20	10.30000 -0.67	10.77	10.20	10.76	221,639
05 Mar 20	10.97400 -0.18	11.13	10.95	11.13	56,953
04 Mar 20	11.15800 -0.07	11.34	11.01	11.08	40,021
03 Mar 20	11.22400 +0.10	11.40	11.04	11.28	116,009
02 Mar 20	11.12200 -0.04	11.37	10.91	11.36	153,630
28 Feb 20	11.16400 -0.59	11.45	11.05	11.41	105,440
27 Feb 20	11.75200 -0.30	11.89	11.55	11.87	71,596
26 Feb 20	12.05600 +0.07	12.10	11.88	11.92	41,676
25 Feb 20	11.98400 -0.21	12.22	11.98	12.22	110,160
24 Feb 20	12.19000 -0.58	12.31	12.01	12.29	181,998
21 Feb 20	12.77400 -0.12	12.85	12.68	12.85	64,580
20 Feb 20	12.89400 -0.05	12.99	12.87	12.92	25,704
19 Feb 20	12.94200 +0.02	13.00	12.90	12.96	5,718
18 Feb 20	12.91800 -0.10	12.96	12.86	12.91	43,913
17 Feb 20	13.02200 +0.12	13.05	12.94	12.94	19,811
14 Feb 20	12.90200 -0.09	13.05	12.90	13.00	14,369
13 Feb 20	12.98800 -0.12	13.13	12.86	13.04	37,572
12 Feb 20	13.10600 +0.18	13.12	12.98	12.98	42,005
11 Feb 20	12.92400 +0.14	12.99	12.80	12.85	45,557
10 Feb 20	12.78600 -0.12	12.89	12.77	12.88	125,786
07 Feb 20	12.91000 -0.07	12.98	12.85	12.94	45,374
06 Feb 20	12.97600 -0.05	13.16	12.96	13.15	40,027
05 Feb 20	13.02200 +0.23	13.09	12.73	12.73	132,675
04 Feb 20	12.79000 +0.17	12.89	12.67	12.67	120,702
03 Feb 20	12.61600 -0.05	12.67	12.57	12.66	122,637
31 Jan 20	12.66400 -0.26	12.98	12.64	12.97	110,231
30 Jan 20	12.92000 -0.36	13.10	12.90	13.03	98,418
29 Jan 20	13.28200 -0.12	13.43	13.27	13.40	10,370
28 Jan 20	13.40400 +0.20	13.43	13.13	13.15	44,844
27 Jan 20	13.20200 -0.26	13.40	13.12	13.37	86,052
24 Jan 20	13.46400 +0.00	13.61	13.46	13.52	36,198
23 Jan 20	13.46400 -0.10	13.58	13.37	13.48	33,398
22 Jan 20	13.56400 -0.16	13.69	13.51	13.68	36,080
21 Jan 20	13.72400 -0.16	13.81	13.62	13.81	9,525
20 Jan 20	13.88600 -0.02	13.97	13.87	13.93	24,971
17 Jan 20	13.91000 +0.02	13.96	13.87	13.91	13,844
16 Jan 20	13.89200 +0.09	13.93	13.82	13.83	4,488
15 Jan 20	13.80400 -0.06	13.86	13.73	13.86	17,404
14 Jan 20	13.86400 -0.17	14.00	13.85	13.98	14,074
13 Jan 20	14.03000 -0.08	14.12	13.97	14.12	9,139
10 Jan 20	14.10600 -0.03	14.14	14.08	14.14	10,957
09 Jan 20	14.13400 -0.08	14.20	14.09	14.12	20,299
08 Jan 20	14.21800 -0.11	14.38	14.22	14.36	13,723
07 Jan 20	14.32600 +0.00	14.33	14.26	14.30	29,111
06 Jan 20	14.32200 +0.21	14.40	14.26	14.27	26,575
03 Jan 20	14.11200 +0.11	14.20	14.02	14.08	5,247
02 Jan 20	14.00200 +0.06	14.04	13.89	13.89	22,348
30 Dec 19	13.94400 -0.07	13.96	13.93	13.96	1,872
27 Dec 19	14.01000 +0.00	14.07	13.96	14.07	22,955
23 Dec 19	14.01200 +0.04	14.03	13.93	13.94	32,699
20 Dec 19	13.96800 +0.13	13.97	13.90	13.90	19,453
19 Dec 19	13.84000 +0.02	13.86	13.79	13.84	23,334
18 Dec 19	13.82000 +0.10	13.86	13.71	13.71	7,665
17 Dec 19	13.71800 +0.09	13.82	13.67	13.67	21,549
16 Dec 19	13.63000 +0.03	13.74	13.63	13.64	14,639
13 Dec 19	13.60400 -0.04	13.81	13.60	13.79	38,618
12 Dec 19	13.64400 +0.05	13.70	13.53	13.63	36,515
11 Dec 19	13.59800 -0.06	13.71	13.60	13.63	15,004
10 Dec 19	13.66000 +0.03	13.66	13.50	13.59	15,742
09 Dec 19	13.63200 -0.13	13.78	13.59	13.78	12,723
06 Dec 19	13.76400 +0.13	13.84	13.60	13.64	55,996
05 Dec 19	13.63800 -0.02	13.76	13.63	13.72	19,877
04 Dec 19	13.65600 +0.18	13.69	13.50	13.50	24,593
03 Dec 19	13.47400 -0.09	13.63	13.39	13.60	24,378
02 Dec 19	13.56600 -0.15	13.82	13.50	13.77	41,685
29 Nov 19	13.71800 -0.03	13.85	13.72	13.81	10,737
28 Nov 19	13.75000 -0.13	13.86	13.75	13.86	13,508
27 Nov 19	13.88400 -0.05	13.99	13.84	13.94	14,498
26 Nov 19	13.93600 -0.08	14.02	13.94	14.01	10,747
25 Nov 19	14.02000 +0.02	14.10	13.99	14.08	13,999
22 Nov 19	13.99600 -0.05	14.26	14.00	14.12	29,486
21 Nov 19	14.04800 +0.04	14.10	13.98	13.98	16,329
20 Nov 19	14.01200 +0.04	14.02	13.80	13.84	38,614
19 Nov 19	13.97400 -0.14	14.19	13.97	14.09	30,892
18 Nov 19	14.11600 -0.10	14.21	14.06	14.20	15,650
15 Nov 19	14.21600 +0.22	14.22	14.15	14.17	9,763
14 Nov 19	14.00000 -0.18	14.21	14.00	14.20	1,714
13 Nov 19	14.17800 -0.07	14.23	14.11	14.23	11,094
12 Nov 19	14.25000 +0.11	14.31	14.17	14.17	25,860
11 Nov 19	14.13600 -0.04	14.15	14.05	14.15	4,344
08 Nov 19	14.18000 +0.01	14.19	14.07	14.11	22,307
07 Nov 19	14.17000 +0.01	14.22	14.15	14.22	5,567
06 Nov 19	14.15800 -0.05	14.24	14.13	14.23	5,243
05 Nov 19	14.20400 +0.22	14.27	14.00	14.00	30,394
04 Nov 19	13.98600 +0.28	14.04	13.79	13.79	53,311
01 Nov 19	13.70400 +0.13	13.71	13.56	13.61	8,574
31 Oct 19	13.57600 -0.12	13.67	13.53	13.63	28,345
30 Oct 19	13.69200 -0.26	13.78	13.63	13.78	8,470
29 Oct 19	13.95000 +0.02	13.95	13.79	13.88	27,126
28 Oct 19	13.93200 -0.10	14.06	13.93	14.01	18,298
25 Oct 19	14.03400 -0.10	14.12	13.96	14.11	16,937
24 Oct 19	14.13600 +0.07	14.19	14.13	14.17	12,919
23 Oct 19	14.06600 +0.11	14.08	13.98	13.98	15,672
22 Oct 19	13.95400 +0.13	14.00	13.86	13.86	14,751
21 Oct 19	13.82600 +0.05	13.88	13.77	13.77	17,160
18 Oct 19	13.78000 +0.04	13.81	13.76	13.77	1,797
17 Oct 19	13.73800 -0.07	13.88	13.74	13.75	19,010
16 Oct 19	13.80600 -0.03	13.85	13.75	13.79	11,648
15 Oct 19	13.83200 +0.08	13.90	13.75	13.82	28,078
14 Oct 19	13.74800 -0.09	13.84	13.67	13.84	18,361
11 Oct 19	13.83400 +0.15	13.89	13.79	13.80	41,438
10 Oct 19	13.68200 +0.08	13.73	13.54	13.54	30,568
09 Oct 19	13.60400 -0.08	13.64	13.51	13.51	7,494
08 Oct 19	13.68000 +0.03	13.68	13.49	13.60	33,502
07 Oct 19	13.65000 +0.15	13.70	13.46	13.49	12,607
04 Oct 19	13.50200 -0.07	13.58	13.43	13.49	44,899
02 Oct 19	13.56800 -0.41	13.95	13.57	13.95	63,504
01 Oct 19	13.97800 -0.06	14.17	13.98	14.08	9,870
30 Sep 19	14.04000 -0.02	14.08	13.97	14.05	37,100
27 Sep 19	14.06000 +0.12	14.07	13.98	14.04	10,942
26 Sep 19	13.93800 +0.08	14.02	13.88	13.88	32,792
25 Sep 19	13.85600 -0.13	13.91	13.74	13.91	32,316
24 Sep 19	13.99000 -0.14	14.17	13.96	14.17	55,807
23 Sep 19	14.13400 -0.40	14.26	14.10	14.26	6,651
20 Sep 19	14.53200 +0.12	14.59	14.41	14.47	27,861
19 Sep 19	14.41400 +0.09	14.43	14.28	14.28	6,954
18 Sep 19	14.32200 +0.18	14.37	14.12	14.12	14,361
17 Sep 19	14.14600 -0.16	14.41	14.10	14.37	21,966
16 Sep 19	14.31000 +0.26	14.44	14.31	14.43	66,199
13 Sep 19	14.05000 +0.15	14.11	13.96	13.96	10,463
12 Sep 19	13.90400 -0.17	14.07	13.88	13.99	33,631
11 Sep 19	14.07400 -0.04	14.16	14.02	14.14	34,183
10 Sep 19	14.11200 +0.19	14.15	14.07	14.08	31,449
09 Sep 19	13.92200 +0.17	13.94	13.87	13.87	19,071
06 Sep 19	13.75000 -0.12	13.83	13.74	13.83	6,057
05 Sep 19	13.87000 +0.20	13.87	13.72	13.75	38,049
04 Sep 19	13.67400 +0.07	13.71	13.65	13.70	6,102
03 Sep 19	13.60200 -0.11	13.72	13.56	13.70	21,867
02 Sep 19	13.71400 +0.03	13.81	13.71	13.73	9,626
30 Aug 19	13.68600 +0.06	13.75	13.61	13.61	26,478
29 Aug 19	13.62800 +0.22	13.67	13.53	13.53	44,869
28 Aug 19	13.41000 +0.11	13.43	13.30	13.33	18,883
27 Aug 19	13.30200 +0.08	13.41	13.24	13.24	49,722
26 Aug 19	13.22600 +0.08	13.30	13.08	13.13	49,988
23 Aug 19	13.14200 -0.18	13.35	13.12	13.32	38,239
22 Aug 19	13.32200 -0.03	13.43	13.28	13.30	37,917
21 Aug 19	13.35600 +0.20	13.43	13.23	13.23	25,773
20 Aug 19	13.15200 -0.12	13.26	13.15	13.23	4,216
19 Aug 19	13.27000 +0.23	13.28	13.11	13.19	31,706
16 Aug 19	13.04000 +0.04	13.13	13.00	13.01	68,365
15 Aug 19	12.99800 -0.05	14.00	12.80	14.00	29,191
14 Aug 19	13.04400 -0.38	13.37	13.04	13.35	101,499
13 Aug 19	13.42600 +0.26	13.49	13.11	13.13	43,267
12 Aug 19	13.17000 -0.02	13.29	13.17	13.29	17,320
09 Aug 19	13.18600 -0.25	13.30	13.19	13.30	31,951
08 Aug 19	13.43400 +0.24	13.43	13.31	13.35	35,524
07 Aug 19	13.19800 -0.20	13.47	13.19	13.35	49,748
06 Aug 19	13.39400 -0.08	13.58	13.38	13.50	7,861
05 Aug 19	13.47400 -0.21	13.62	13.42	13.62	58,866
02 Aug 19	13.68400 -0.40	13.91	13.67	13.91	62,629
01 Aug 19	14.08600 -0.12	14.20	14.04	14.08	5,422
31 Jul 19	14.20400 +0.10	14.23	14.16	14.17	6,590
30 Jul 19	14.10000 -0.15	14.29	14.05	14.29	34,959
29 Jul 19	14.25400 -0.09	14.35	14.24	14.24	16,221
26 Jul 19	14.34400 -0.01	14.34	14.18	14.24	12,004
25 Jul 19	14.35600 -0.06	14.56	14.29	14.43	26,425
24 Jul 19	14.41600 +0.02	14.49	14.34	14.41	24,924
23 Jul 19	14.40000 +0.08	14.47	14.37	14.40	11,760
22 Jul 19	14.32200 +0.10	14.35	14.29	14.32	17,466
19 Jul 19	14.22600 -0.08	14.37	14.15	14.36	34,079
18 Jul 19	14.30600 -0.11	14.41	14.30	14.36	11,091
17 Jul 19	14.42000 -0.25	14.55	14.37	14.53	30,509
16 Jul 19	14.66600 -0.05	14.69	14.63	14.68	1,437
15 Jul 19	14.71600 -0.11	14.87	14.69	14.87	4,526
12 Jul 19	14.82800 +0.02	14.85	14.80	14.82	23,817
11 Jul 19	14.80600 +0.11	14.92	14.81	14.85	13,590
10 Jul 19	14.70000 +0.15	14.77	14.61	14.61	5,974
09 Jul 19	14.55400 -0.11	14.63	14.55	14.55	3,266
08 Jul 19	14.66000 +0.10	14.66	14.52	14.52	9,818
05 Jul 19	14.56200 +0.04	14.64	14.50	14.63	10,941
04 Jul 19	14.52000 -0.05	14.70	14.52	14.60	4,212
03 Jul 19	14.56800 +0.07	14.62	14.48	14.51	3,589
02 Jul 19	14.49600 -0.14	14.66	14.50	14.66	7,902
01 Jul 19	14.63400 +0.03	14.74	14.61	14.74	20,368
28 Jun 19	14.60000 +0.13	14.61	14.44	14.45	3,118
27 Jun 19	14.47200 -0.03	14.50	14.45	14.50	6,941
26 Jun 19	14.50200 +0.06	14.59	14.50	14.50	3,686
25 Jun 19	14.44200 -0.07	14.52	14.44	14.46	11,183
24 Jun 19	14.50800 -0.10	14.71	14.51	14.70	23,013
21 Jun 19	14.60600 +0.24	14.61	14.41	14.41	1,502
20 Jun 19	14.36200 +0.15	14.47	14.36	14.45	29,446
19 Jun 19	14.21600 +0.07	14.24	14.17	14.20	19,383
18 Jun 19	14.15000 +0.28	14.35	13.81	13.86	18,466
17 Jun 19	13.86800 -0.07	14.00	13.85	14.00	14,301
14 Jun 19	13.93800 +0.04	13.96	13.90	13.94	21,175
13 Jun 19	13.89400 +0.08	13.95	13.87	13.87	1,422
12 Jun 19	13.81400 -0.23	13.99	13.80	13.98	27,406
11 Jun 19	14.04400 +0.09	14.13	14.01	14.01	12,610
07 Jun 19	13.95400 +0.05	14.03	13.95	13.98	3,392
06 Jun 19	13.90000 +0.04	14.06	13.87	13.88	11,576
05 Jun 19	13.86000 -0.16	13.92	13.80	13.92	15,051
04 Jun 19	14.01800 +0.24	14.02	13.73	13.74	21,457
03 Jun 19	13.77800 +0.20	13.85	13.42	13.42	40,508
31 May 19	13.57800 -0.12	13.61	13.51	13.59	41,715
30 May 19	13.69800 -0.03	13.83	13.65	13.83	3,368
29 May 19	13.72800 -0.30	13.90	13.72	13.90	32,076
28 May 19	14.02600 -0.11	14.07	13.95	14.06	20,322
27 May 19	14.14000 +0.09	14.14	14.00	14.03	19,516
24 May 19	14.05000 +0.14	14.18	13.98	14.08	7,146
23 May 19	13.91400 -0.50	14.25	13.91	14.24	25,770
22 May 19	14.41400 -0.12	14.47	14.38	14.47	14,929
21 May 19	14.53400 +0.11	14.58	14.48	14.48	14,164
20 May 19	14.42000 -0.43	14.67	14.35	14.54	26,566
17 May 19	14.84600 +0.10	14.85	14.70	14.76	13,221
16 May 19	14.75000 +0.24	14.75	14.50	14.50	7,763
15 May 19	14.51200 -0.09	14.58	14.37	14.58	17,755
14 May 19	14.60400 +0.19	14.60	14.41	14.41	15,913
13 May 19	14.41200 +0.14	14.45	14.28	14.29	7,709
10 May 19	14.27600 -0.05	14.44	14.25	14.44	34,189
09 May 19	14.32400 -0.16	14.42	14.32	14.38	18,286
08 May 19	14.48600 -0.01	14.62	14.48	14.56	18,855
07 May 19	14.49600 -0.39	14.85	14.50	14.85	26,281
06 May 19	14.88600 -0.20	14.89	14.71	14.84	45,322
03 May 19	15.08200 +0.04	15.18	15.02	15.02	4,611
02 May 19	15.03800 -0.18	15.26	15.04	15.26	3,970
30 Apr 19	15.21800 +0.12	15.22	15.07	15.14	32,864
29 Apr 19	15.09800 -0.25	15.27	15.10	15.27	12,612
26 Apr 19	15.34600 -0.17	15.48	15.29	15.48	13,175
25 Apr 19	15.51200 -0.04	15.52	15.39	15.45	5,755
24 Apr 19	15.55600 -0.25	15.70	15.53	15.70	7,776
23 Apr 19	15.80600 +0.38	15.86	15.64	15.64	22,692
18 Apr 19	15.42800 +0.00	15.47	15.38	15.47	6,683
17 Apr 19	15.43200 +0.00	15.51	15.39	15.39	18,970
16 Apr 19	15.42800 -0.23	15.60	15.36	15.60	6,960
15 Apr 19	15.66200 -0.15	15.77	15.60	15.77	10,064
12 Apr 19	15.80800 -0.12	15.90	15.81	15.90	593
11 Apr 19	15.92400 -0.02	15.96	15.91	15.96	485
10 Apr 19	15.94200 +0.05	15.98	15.89	15.89	20,866
09 Apr 19	15.89200 +0.04	16.02	15.83	15.90	17,616
08 Apr 19	15.84800 -0.01	15.85	15.73	15.81	681
05 Apr 19	15.85800 +0.09	15.86	15.74	15.76	1,534
04 Apr 19	15.76600 -0.13	15.80	15.70	15.80	9,681
03 Apr 19	15.89800 +0.10	15.95	15.85	15.86	7,081
02 Apr 19	15.79800 -0.02	15.83	15.78	15.83	4,782
01 Apr 19	15.82000 +0.08	15.84	15.72	15.77	4,792
29 Mar 19	15.74200 +0.26	15.74	15.61	15.61	763
28 Mar 19	15.48400 -0.11	15.59	15.48	15.59	3,104
27 Mar 19	15.59000 -0.02	15.65	15.50	15.61	4,428
26 Mar 19	15.60600 -0.01	15.67	15.60	15.61	2,737
25 Mar 19	15.62000 -0.08	15.72	15.56	15.58	4,186
22 Mar 19	15.69600 -0.13	15.82	15.66	15.82	5,393
21 Mar 19	15.82600 +0.05	15.92	15.81	15.89	11,807
20 Mar 19	15.77600 -0.12	15.84	15.75	15.82	7,621
19 Mar 19	15.89800 +0.15	15.90	15.79	15.79	20,309
18 Mar 19	15.75000 +0.16	15.75	15.65	15.68	7,944
15 Mar 19	15.59400 +0.05	15.80	15.56	15.58	25,327
14 Mar 19	15.54800 +0.01	15.74	15.55	15.63	25,343
13 Mar 19	15.53800 +0.38	15.54	15.40	15.40	1,376
12 Mar 19	15.15800 +0.04	15.16	15.03	15.13	2,011
11 Mar 19	15.11800 +0.15	15.13	14.97	15.00	4,072
08 Mar 19	14.96400 -0.32	15.24	14.95	15.24	12,128
07 Mar 19	15.28600 +0.01	15.40	15.22	15.22	17,127
06 Mar 19	15.27800 +0.09	15.28	15.20	15.22	25,924
05 Mar 19	15.19000 +0.08	15.21	15.14	15.14	3,604
04 Mar 19	15.11000 +0.07	15.17	15.03	15.09	4,055
01 Mar 19	15.03600 -0.13	15.20	15.04	15.20	4,895
28 Feb 19	15.16800 -0.05	15.17	15.11	15.11	8,925
27 Feb 19	15.22200 +0.01	15.24	15.17	15.19	33,644
26 Feb 19	15.21000 +0.00	15.22	15.12	15.19	3,735
25 Feb 19	15.20800 -0.08	15.28	15.21	15.27	1,801
22 Feb 19	15.29200 +0.02	15.31	15.28	15.29	4,366
21 Feb 19	15.27400 +0.02	15.29	15.22	15.26	9,944
20 Feb 19	15.25600 +0.06	15.26	15.18	15.21	16,122
19 Feb 19	15.19800 +0.02	15.20	15.08	15.17	3,717
18 Feb 19	15.17600 +0.06	15.22	15.11	15.15	12,721
15 Feb 19	15.12000 +0.34	15.15	14.82	14.85	5,509
14 Feb 19	14.78400 -0.08	14.90	14.77	14.89	5,982
13 Feb 19	14.86000 +0.10	14.92	14.81	14.81	15,048
12 Feb 19	14.76400 +0.11	14.83	14.75	14.78	4,797
11 Feb 19	14.65200 +0.13	14.70	14.55	14.55	18,139
08 Feb 19	14.52400 -0.04	14.60	14.44	14.53	15,179
07 Feb 19	14.56400 -0.30	14.84	14.56	14.83	13,417
06 Feb 19	14.86600 -0.07	14.88	14.79	14.86	2,215
05 Feb 19	14.94000 +0.15	14.96	14.84	14.84	12,476
04 Feb 19	14.78600 +0.01	14.85	14.72	14.82	3,940
01 Feb 19	14.77200 -0.03	14.80	14.66	14.80	11,560
31 Jan 19	14.80400 +0.16	14.85	14.75	14.79	35,569
30 Jan 19	14.64800 +0.13	14.65	14.60	14.60	3,017
29 Jan 19	14.51800 +0.09	14.59	14.39	14.39	2,177
28 Jan 19	14.43000 -0.15	14.60	14.40	14.60	5,621
25 Jan 19	14.57600 +0.16	14.58	14.49	14.52	18,028
24 Jan 19	14.41600 +0.10	14.42	14.30	14.30	17,972
23 Jan 19	14.31600 -0.16	14.48	14.32	14.43	5,339
22 Jan 19	14.48000 -0.06	14.49	14.42	14.45	1,627
21 Jan 19	14.54000 -0.07	14.60	14.50	14.60	6,208
18 Jan 19	14.60800 +0.38	14.63	14.36	14.39	31,999
17 Jan 19	14.22600 -0.05	14.31	14.23	14.31	8,889
16 Jan 19	14.27400 +0.02	14.30	14.20	14.30	1,832
15 Jan 19	14.25200 +0.13	14.28	14.19	14.27	4,945
14 Jan 19	14.12600 -0.04	14.17	13.96	14.13	37,776
11 Jan 19	14.16800 -0.08	14.34	14.12	14.34	17,234
10 Jan 19	14.25000 -0.01	14.26	14.12	14.20	15,228
09 Jan 19	14.25600 +0.12	14.31	14.26	14.30	9,243
08 Jan 19	14.13400 -0.09	14.34	14.13	14.29	26,777
07 Jan 19	14.22200 -0.11	14.39	14.18	14.39	37,103
04 Jan 19	14.33000 +0.48	14.35	14.06	14.06	7,994
03 Jan 19	13.85000 +0.06	13.99	13.68	13.72	22,365
02 Jan 19	13.78800 +0.09	13.87	13.48	13.59	2,792
28 Dec 18	13.69400 +0.18	13.74	13.65	13.65	14,605
27 Dec 18	13.51600 -0.25	13.78	13.49	13.78	20,679
21 Dec 18	13.76400 -0.06	13.76	13.62	13.71	9,111
20 Dec 18	13.82000 -0.12	13.82	13.67	13.77	23,951
19 Dec 18	13.94200 +0.14	13.98	13.91	13.95	3,103
18 Dec 18	13.80400 -0.15	13.96	13.80	13.86	1,478
17 Dec 18	13.95400 -0.20	14.14	13.91	14.14	19,011
14 Dec 18	14.15600 -0.12	14.20	14.16	14.18	3,703
13 Dec 18	14.27200 +0.03	14.27	14.11	14.20	13,402
12 Dec 18	14.24600 +0.19	14.31	14.12	14.12	17,104
11 Dec 18	14.05600 +0.12	14.15	13.94	13.94	21,241
10 Dec 18	13.94000 -0.18	14.12	13.91	14.05	31,100
07 Dec 18	14.11800 +0.28	14.32	13.91	14.01	17,379
06 Dec 18	13.83400 -0.45	14.18	13.83	14.18	20,150
05 Dec 18	14.28400 -0.13	14.33	14.20	14.24	18,817
04 Dec 18	14.41600 -0.10	14.62	14.42	14.54	9,926
03 Dec 18	14.51200 +0.26	14.63	14.51	14.63	25,700
30 Nov 18	14.25000 +0.04	14.30	14.25	14.29	12,657
29 Nov 18	14.21000 +0.05	14.25	14.07	14.14	2,859
28 Nov 18	14.16200 -0.02	14.31	14.16	14.29	9,118
27 Nov 18	14.18600 -0.11	14.29	14.15	14.29	7,500
26 Nov 18	14.30000 +0.23	14.31	14.23	14.26	15,898
23 Nov 18	14.07400 -0.93	14.33	13.91	14.33	26,904
22 Nov 18	15.00000 +0.39	15.00	14.35	14.57	2,644
21 Nov 18	14.61000 +0.12	14.62	14.45	14.45	17,898
20 Nov 18	14.49200 -0.22	14.76	14.48	14.71	15,940
19 Nov 18	14.71600 -0.19	15.01	14.72	15.00	27,544
16 Nov 18	14.90400 -0.09	15.13	14.90	15.13	7,235
15 Nov 18	14.99200 +0.06	15.01	14.84	15.00	4,058
14 Nov 18	14.93600 -0.21	14.96	14.66	14.83	17,087
13 Nov 18	15.15000 -0.37	15.37	15.02	15.35	13,963
12 Nov 18	15.51600 +0.06	15.66	15.52	15.66	9,961
09 Nov 18	15.45800 -0.09	15.46	15.26	15.38	1,202
08 Nov 18	15.55200 -0.08	15.69	15.51	15.68	2,160
07 Nov 18	15.62800 +0.30	15.63	15.40	15.40	7,376
06 Nov 18	15.33200 -0.09	15.44	15.33	15.41	2,583
05 Nov 18	15.42600 +0.09	15.53	15.32	15.32	2,291
02 Nov 18	15.33400 -0.05	15.53	15.30	15.38	4,142
01 Nov 18	15.38000 -0.30	15.63	15.38	15.59	2,843
31 Oct 18	15.68200 +0.29	15.81	15.51	15.52	17,083
30 Oct 18	15.39400 +0.06	15.46	15.30	15.38	7,260
29 Oct 18	15.33200 +0.19	15.42	15.23	15.40	9,912
26 Oct 18	15.13800 +0.19	15.31	14.84	15.10	24,367
25 Oct 18	14.95200 +0.23	14.95	14.72	14.72	19,343
24 Oct 18	14.72400 -0.25	15.02	14.72	14.87	19,690
23 Oct 18	14.97400 -0.19	15.15	14.89	15.06	18,702
22 Oct 18	15.16600 -0.26	15.53	15.17	15.53	23,749
19 Oct 18	15.42400 +0.22	15.55	15.27	15.39	46,170
18 Oct 18	15.20000 -0.72	15.71	15.20	15.71	10,375
17 Oct 18	15.91800 +0.08	15.92	15.92	15.92	800
16 Oct 18	15.84000 +0.09	15.85	15.65	15.69	7,180
15 Oct 18	15.75000 +0.11	15.86	15.72	15.74	7,307
12 Oct 18	15.63600 -0.08	15.91	15.63	15.81	16,668
11 Oct 18	15.71400 -0.43	16.01	15.71	15.91	19,175
10 Oct 18	16.14800 -0.10	16.38	16.11	16.25	4,191
09 Oct 18	16.24400 +0.40	16.35	16.19	16.34	2,399
08 Oct 18	15.84400 -0.42	16.01	15.79	16.00	18,206
05 Oct 18	16.26200 -0.03	16.65	16.26	16.40	13,567
04 Oct 18	16.29000 -0.09	16.41	16.29	16.38	5,101
02 Oct 18	16.37600 +0.04	16.42	16.23	16.23	9,402
01 Oct 18	16.34000 -0.01	16.43	16.29	16.38	8,980
28 Sep 18	16.35200 -0.19	16.44	16.20	16.36	22,758
27 Sep 18	16.53800 -0.06	16.60	16.49	16.60	11,838
26 Sep 18	16.60200 -0.10	16.65	16.50	16.55	18,966
25 Sep 18	16.70000 +0.44	16.70	16.20	16.20	17,593
24 Sep 18	16.26000 +0.06	16.27	16.07	16.07	12,626
21 Sep 18	16.20000 +0.05	16.46	16.20	16.40	21,949
20 Sep 18	16.14600 -0.24	16.33	16.15	16.20	3,437
19 Sep 18	16.39000 +0.20	16.39	16.09	16.21	2,235
18 Sep 18	16.18600 +0.00	16.22	16.09	16.13	33,697
17 Sep 18	16.18600 +0.24	16.22	15.93	15.96	12,526
14 Sep 18	15.94600 -0.05	15.97	15.95	15.97	6,326
13 Sep 18	16.00000 -0.03	16.07	15.96	16.02	12,996
12 Sep 18	16.03000 +0.15	16.10	15.96	15.97	11,075
11 Sep 18	15.88200 +0.04	15.89	15.69	15.89	7,658
10 Sep 18	15.84200 +0.15	15.88	15.82	15.83	621
07 Sep 18	15.69400 -0.12	15.86	15.67	15.79	10,565
06 Sep 18	15.81800 -0.17	16.00	15.80	15.93	10,837
05 Sep 18	15.98800 -0.15	16.20	15.97	16.12	3,692
04 Sep 18	16.13600 +0.21	16.20	16.13	16.15	6,417
03 Sep 18	15.92600 -0.04	16.11	15.93	16.01	4,995
31 Aug 18	15.97000 -0.26	16.21	15.97	16.21	10,962
30 Aug 18	16.23000 -0.18	16.36	16.12	16.36	7,660
29 Aug 18	16.41000 -0.04	16.41	16.28	16.31	3,050
27 Aug 18	16.45400 +0.02	16.45	16.31	16.40	8,068
24 Aug 18	16.43400 +0.17	16.43	16.27	16.27	7,181
23 Aug 18	16.26400 -0.02	16.36	16.20	16.36	6,282
22 Aug 18	16.28400 +0.10	16.33	16.13	16.13	2,081
21 Aug 18	16.18200 +0.15	16.18	16.08	16.12	1,905
20 Aug 18	16.03600 +0.25	16.05	15.83	15.84	8,919
17 Aug 18	15.78400 -0.13	15.89	15.73	15.88	8,265
16 Aug 18	15.91400 +0.06	16.04	15.88	16.00	5,300
15 Aug 18	15.85000 -0.27	16.13	15.85	15.90	1,296
14 Aug 18	16.12400 +0.13	16.12	15.98	16.02	1,890
13 Aug 18	15.99000 +0.04	16.02	15.92	15.98	5,452
10 Aug 18	15.95200 -0.41	16.28	15.91	16.28	14,878
09 Aug 18	16.35800 -0.13	16.47	16.35	16.42	5,830
08 Aug 18	16.49000 -0.10	16.67	16.49	16.62	7,372
07 Aug 18	16.58800 +0.31	16.59	16.40	16.40	4,379
06 Aug 18	16.27400 +0.07	16.28	16.10	16.22	3,709
03 Aug 18	16.20200 +0.00	16.22	16.07	16.11	6,473
02 Aug 18	16.20600 -0.13	16.28	16.12	16.28	10,230
01 Aug 18	16.33400 -0.12	16.43	16.31	16.38	7,163
31 Jul 18	16.45400 +0.17	16.46	16.36	16.36	40,712
30 Jul 18	16.28600 +0.10	16.33	16.18	16.18	15,945
27 Jul 18	16.18800 -0.15	16.29	16.10	16.20	8,818
26 Jul 18	16.33400 +0.11	16.35	16.24	16.26	7,755
25 Jul 18	16.22400 -0.03	16.22	16.13	16.16	3,896
24 Jul 18	16.25200 +0.12	16.28	16.04	16.04	15,964
23 Jul 18	16.13400 +0.05	16.16	16.07	16.07	13,132
20 Jul 18	16.08600 +0.02	16.15	15.98	16.01	16,670
19 Jul 18	16.06800 -0.05	16.24	16.06	16.21	9,717
18 Jul 18	16.11400 -0.03	16.18	16.02	16.15	4,729
17 Jul 18	16.14000 +0.09	16.14	15.94	15.97	5,776
16 Jul 18	16.04800 -0.22	16.40	16.01	16.28	9,879
13 Jul 18	16.26400 +0.03	16.31	16.12	16.31	1,710
12 Jul 18	16.23000 -0.04	16.33	16.18	16.21	6,631
11 Jul 18	16.27200 -0.26	16.43	16.25	16.43	13,142
10 Jul 18	16.52800 +0.20	16.62	16.42	16.43	30,340
09 Jul 18	16.32800 +0.13	16.35	16.21	16.26	8,451
06 Jul 18	16.19800 -0.05	16.26	16.04	16.22	2,185
05 Jul 18	16.24600 +0.05	16.40	16.18	16.19	4,667
04 Jul 18	16.20000 +0.06	16.30	16.14	16.20	5,464
03 Jul 18	16.14400 +0.36	16.28	15.85	15.88	3,361
02 Jul 18	15.78700 -0.15	15.91	15.67	15.76	37,605
29 Jun 18	15.93800 +0.01	16.03	15.88	15.99	11,707
28 Jun 18	15.93000 +0.05	15.95	15.80	15.85	19,019
27 Jun 18	15.88000 +0.45	15.98	15.48	15.59	22,348
26 Jun 18	15.43000 +0.10	15.46	15.32	15.36	3,807
25 Jun 18	15.32600 -0.30	15.55	15.28	15.51	7,680
22 Jun 18	15.63100 +0.47	15.66	15.22	15.26	4,141
21 Jun 18	15.15800 -0.32	15.49	15.11	15.49	18,693
20 Jun 18	15.48100 -0.05	15.69	15.48	15.68	1,885
19 Jun 18	15.53200 +0.01	15.53	15.34	15.39	10,644
18 Jun 18	15.52500 +0.05	15.54	15.31	15.41	14,783
15 Jun 18	15.47800 -0.30	15.79	15.48	15.78	5,786
14 Jun 18	15.78200 +0.28	15.79	15.41	15.54	13,946
13 Jun 18	15.50600 -0.13	15.64	15.51	15.64	8,557
12 Jun 18	15.63400 -0.03	15.78	15.61	15.73	27,585
11 Jun 18	15.66000 +0.44	15.68	15.41	15.45	12,346
08 Jun 18	15.21800 -0.42	15.58	15.19	15.51	21,635
07 Jun 18	15.63400 +0.17	15.70	15.49	15.49	7,524
06 Jun 18	15.46000 +0.05	15.59	15.27	15.59	24,141
05 Jun 18	15.40800 -0.19	15.64	15.33	15.60	19,727
04 Jun 18	15.59400 -0.13	15.85	15.54	15.78	38,527
01 Jun 18	15.72200 +0.23	15.94	15.68	15.83	20,149
31 May 18	15.49600 +0.01	15.70	15.46	15.49	9,562
30 May 18	15.48600 +0.37	15.49	15.13	15.29	20,881
29 May 18	15.12000 -0.53	15.23	14.66	14.96	38,277
28 May 18	15.65000 +0.26	15.65	14.93	15.37	78,110
25 May 18	15.39400 -0.36	15.83	15.32	15.68	39,120
24 May 18	15.75000 +0.05	16.10	15.70	15.95	20,526
23 May 18	15.70000 -1.00	15.93	15.70	15.93	24,904
22 May 18	16.70000 +0.12	16.70	15.95	16.08	31,463
18 May 18	16.57600 -0.22	16.69	16.49	16.65	34,287
17 May 18	16.80000 +0.45	16.80	16.56	16.71	54,026
16 May 18	16.35000 -0.47	16.75	16.34	16.70	18,642
15 May 18	16.81600 +0.22	16.90	16.67	16.69	21,374
14 May 18	16.60000 +0.15	16.64	16.37	16.40	16,228
11 May 18	16.45000 +0.00	16.57	16.35	16.53	39,999
10 May 18	16.45000 -0.24	16.77	16.31	16.77	17,973
09 May 18	16.69400 +0.43	16.69	16.47	16.49	17,973
08 May 18	16.26000 -0.38	16.63	16.19	16.58	94,237
07 May 18	16.64200 +0.31	16.66	16.39	16.39	48,008
04 May 18	16.33200 +0.21	16.33	16.17	16.19	9,871
03 May 18	16.11800 -0.18	16.33	16.12	16.33	21,244
02 May 18	16.30200 +0.11	16.33	16.17	16.17	11,310
30 Apr 18	16.19200 +0.03	16.19	16.02	16.14	3,189
27 Apr 18	16.16000 -0.01	16.16	15.97	16.05	8,212
26 Apr 18	16.17400 +0.30	16.17	15.93	15.93	15,551
25 Apr 18	15.87000 -0.17	16.00	15.76	15.90	26,541
24 Apr 18	16.04000 -0.03	16.17	15.97	16.12	26,503
23 Apr 18	16.07400 +0.10	16.07	15.85	15.94	21,283
20 Apr 18	15.97600 -0.02	16.10	15.85	15.99	15,552
19 Apr 18	16.00000 +0.21	16.00	15.83	15.84	52,860
18 Apr 18	15.78600 +0.11	15.79	15.64	15.68	19,854
17 Apr 18	15.67800 +0.20	15.68	15.48	15.48	9,110
16 Apr 18	15.48200 +0.04	15.50	15.32	15.37	52,262
13 Apr 18	15.44000 +0.12	15.44	15.29	15.32	8,021
12 Apr 18	15.31800 +0.07	15.41	15.29	15.29	32,458
11 Apr 18	15.24800 +0.12	15.31	15.12	15.14	29,486
10 Apr 18	15.12600 +0.14	15.13	14.99	15.05	36,667
09 Apr 18	14.98800 +0.11	14.99	14.85	14.91	37,587
06 Apr 18	14.88200 -0.02	14.96	14.81	14.83	19,733
05 Apr 18	14.89800 +0.32	14.90	14.69	14.69	46,593
04 Apr 18	14.58000 +0.13	14.59	14.42	14.53	24,848
03 Apr 18	14.44800 +0.15	14.50	14.29	14.29	23,295
29 Mar 18	14.29400 +0.14	14.36	14.16	14.17	16,739
28 Mar 18	14.15600 -0.06	14.19	14.05	14.18	14,168
27 Mar 18	14.21600 +0.16	14.28	14.19	14.19	28,640
26 Mar 18	14.05400 -0.05	14.24	13.98	14.13	39,573
23 Mar 18	14.10600 -0.06	14.15	13.92	14.09	13,789
22 Mar 18	14.16200 -0.10	14.32	14.04	14.28	16,876
21 Mar 18	14.26400 +0.13	14.26	14.11	14.23	21,300
20 Mar 18	14.13800 +0.21	14.19	13.98	14.03	11,302
19 Mar 18	13.92400 -0.19	14.16	13.92	14.14	17,945
16 Mar 18	14.11000 +0.25	14.14	13.82	13.82	35,241
15 Mar 18	13.85600 +0.12	13.86	13.74	13.78	25,820
14 Mar 18	13.73800 -0.05	13.89	13.70	13.85	9,065
13 Mar 18	13.78800 +0.05	13.93	13.76	13.76	34,761
12 Mar 18	13.73600 +0.14	13.77	13.65	13.68	29,791
09 Mar 18	13.59600 -0.01	13.62	13.52	13.61	24,448
08 Mar 18	13.60600 +0.10	13.61	13.44	13.47	8,876
07 Mar 18	13.50200 +0.15	13.53	13.32	13.32	11,581
06 Mar 18	13.35000 -0.06	13.53	13.35	13.44	27,214
05 Mar 18	13.41000 +0.05	13.41	13.25	13.33	37,011
02 Mar 18	13.36400 -0.18	13.52	13.33	13.49	27,270
01 Mar 18	13.54600 -0.17	13.66	13.53	13.66	5,038
28 Feb 18	13.71800 -0.10	13.84	13.70	13.76	21,508
27 Feb 18	13.82000 -0.02	13.90	13.80	13.84	5,973
26 Feb 18	13.83600 +0.00	13.86	13.77	13.84	16,438
23 Feb 18	13.84000 +0.17	13.84	13.65	13.68	14,371
22 Feb 18	13.66800 -0.05	13.67	13.57	13.60	36,010
21 Feb 18	13.71600 +0.01	13.72	13.62	13.67	9,542
20 Feb 18	13.70200 -0.02	13.73	13.64	13.68	11,681
19 Feb 18	13.72600 +0.13	13.73	13.63	13.67	29,229
16 Feb 18	13.59800 +0.09	13.75	13.54	13.72	25,221
15 Feb 18	13.50600 +0.05	13.65	13.46	13.55	17,637
14 Feb 18	13.46000 +0.09	13.49	13.27	13.38	41,091
13 Feb 18	13.37200 -0.12	13.50	13.35	13.49	24,599
12 Feb 18	13.49000 +0.08	13.62	13.42	13.49	53,496
09 Feb 18	13.40600 -0.25	13.64	13.34	13.63	35,155
08 Feb 18	13.65600 -0.32	13.87	13.59	13.87	42,752
07 Feb 18	13.98000 +0.24	14.00	13.79	13.87	36,706
06 Feb 18	13.73800 -0.40	13.92	13.73	13.80	45,997
05 Feb 18	14.14000 -0.20	14.30	14.12	14.30	77,242
02 Feb 18	14.34400 -0.24	14.65	14.34	14.65	26,159
01 Feb 18	14.58800 +0.07	14.76	14.54	14.60	49,661
31 Jan 18	14.51600 -0.03	14.61	14.43	14.54	57,199
30 Jan 18	14.55000 -0.22	14.77	14.55	14.73	108,958
29 Jan 18	14.77000 -0.15	14.94	14.76	14.93	57,207
26 Jan 18	14.92000 -0.13	14.95	14.91	14.93	7,901
25 Jan 18	15.05000 +0.14	15.05	14.89	14.95	28,798
24 Jan 18	14.91000 +0.00	14.96	14.89	14.96	7,412
23 Jan 18	14.91000 -0.01	14.98	14.91	14.93	9,663
22 Jan 18	14.92400 +0.09	14.92	14.83	14.83	7,080
19 Jan 18	14.83200 -0.11	14.94	14.83	14.89	15,914
18 Jan 18	14.94600 +0.09	14.97	14.89	14.95	12,961
17 Jan 18	14.86000 -0.04	14.88	14.81	14.85	21,372
16 Jan 18	14.89600 +0.05	15.00	14.85	14.94	48,110
15 Jan 18	14.84600 +0.10	14.92	14.74	14.77	12,663
12 Jan 18	14.74800 +0.08	14.75	14.64	14.64	30,492
11 Jan 18	14.67200 +0.15	14.68	14.52	14.52	17,277
10 Jan 18	14.52000 +0.03	14.56	14.47	14.52	14,089
09 Jan 18	14.49400 -0.01	14.55	14.43	14.51	23,649
08 Jan 18	14.50000 +0.05	14.53	14.41	14.53	11,091
05 Jan 18	14.45000 +0.19	14.47	14.27	14.27	28,418
04 Jan 18	14.26200 +0.33	14.28	14.01	14.01	57,961
03 Jan 18	13.93200 +0.10	13.95	13.84	13.88	27,762
02 Jan 18	13.83400 -0.06	13.87	13.74	13.85	32,101
29 Dec 17	13.89000 -0.07	13.95	13.88	13.95	14,907
28 Dec 17	13.96500 -0.12	14.09	13.94	14.09	16,174
27 Dec 17	14.08500 +0.08	14.19	14.06	14.07	19,333
22 Dec 17	14.00500 +0.01	14.04	13.99	14.00	19,139
21 Dec 17	13.99500 +0.09	14.06	13.89	13.90	15,498
20 Dec 17	13.90500 -0.09	14.03	13.90	14.00	28,179
19 Dec 17	13.99500 -0.06	14.14	13.97	14.04	5,505
18 Dec 17	14.05000 +0.14	14.10	13.99	14.04	24,608
15 Dec 17	13.91000 -0.07	14.00	13.85	13.98	27,444
14 Dec 17	13.98000 -0.03	14.14	13.98	14.01	19,539
13 Dec 17	14.00500 -0.14	14.15	14.01	14.15	25,878
12 Dec 17	14.14750 +0.19	14.27	14.06	14.06	45,613
11 Dec 17	13.95500 +0.08	13.98	13.88	13.88	14,226
08 Dec 17	13.87250 +0.04	13.89	13.82	13.82	13,039
07 Dec 17	13.83750 +0.01	13.88	13.81	13.83	6,497
06 Dec 17	13.82750 -0.06	13.88	13.81	13.85	10,437
05 Dec 17	13.88500 +0.03	13.94	13.85	13.93	2,918
04 Dec 17	13.86000 +0.05	13.90	13.85	13.90	11,023
01 Dec 17	13.80500 -0.01	13.93	13.81	13.92	18,405
30 Nov 17	13.81000 +0.06	13.95	13.70	13.70	30,840
29 Nov 17	13.75000 -0.03	13.84	13.73	13.77	9,398
28 Nov 17	13.78000 +0.09	13.78	13.73	13.76	19,313
27 Nov 17	13.69500 -0.14	13.91	13.69	13.82	18,470
24 Nov 17	13.83000 +0.13	13.93	13.83	13.86	12,046
23 Nov 17	13.70000 -0.23	13.92	13.70	13.89	19,452
22 Nov 17	13.92500 +0.02	13.98	13.91	13.96	145,546
21 Nov 17	13.90500 +0.15	13.94	13.74	13.74	12,299
20 Nov 17	13.75000 +0.00	13.80	13.70	13.70	15,529
17 Nov 17	13.75000 +0.02	13.78	13.66	13.66	18,373
16 Nov 17	13.73500 -0.16	13.97	13.73	13.93	27,601
15 Nov 17	13.89000 -0.21	14.03	13.80	14.03	76,566
14 Nov 17	14.10000 -0.22	14.30	14.10	14.26	26,317
13 Nov 17	14.32500 -0.09	14.38	14.24	14.38	40,147
10 Nov 17	14.41000 -0.11	14.57	14.40	14.57	32,322
09 Nov 17	14.52500 -0.10	14.68	14.48	14.63	31,480
08 Nov 17	14.62500 -0.09	14.70	14.59	14.69	13,439
07 Nov 17	14.71000 +0.20	14.75	14.61	14.62	286,355
06 Nov 17	14.51000 +0.12	14.55	14.41	14.43	66,496
03 Nov 17	14.39000 +0.12	14.41	14.31	14.31	32,585
02 Nov 17	14.27500 +0.04	14.27	14.15	14.26	47,468
01 Nov 17	14.23500 +0.42	14.26	14.15	14.15	51,060
30 Oct 17	13.81500 +0.05	13.90	13.74	13.74	18,145
27 Oct 17	13.76000 -0.16	13.87	13.66	13.76	111,572
26 Oct 17	13.92000 +0.10	13.94	13.80	13.81	6,034
25 Oct 17	13.82500 -0.11	13.97	13.82	13.97	6,789
24 Oct 17	13.93000 +0.09	13.99	13.83	13.85	10,578
23 Oct 17	13.84000 -0.02	13.91	13.84	13.84	12,887
20 Oct 17	13.86000 +0.06	13.86	13.76	13.78	12,797
19 Oct 17	13.79500 -0.07	13.89	13.73	13.87	22,673
18 Oct 17	13.86500 -0.02	13.91	13.85	13.91	11,771
17 Oct 17	13.88500 -0.11	13.99	13.87	13.95	9,102
16 Oct 17	14.00000 +0.03	14.05	13.96	14.02	23,926
13 Oct 17	13.97000 +0.10	14.01	13.89	13.89	22,859
12 Oct 17	13.87000 -0.07	13.94	13.85	13.92	7,041
11 Oct 17	13.93500 +0.08	13.94	13.81	13.85	17,650
10 Oct 17	13.85500 +0.02	13.88	13.74	13.77	18,493
09 Oct 17	13.83500 +0.01	13.88	13.77	13.86	8,155
06 Oct 17	13.82500 -0.21	14.01	13.81	14.01	8,184
05 Oct 17	14.03500 +0.13	14.05	13.91	13.91	954
04 Oct 17	13.90500 -0.06	14.05	13.85	14.01	15,087
02 Oct 17	13.96000 -0.04	14.05	13.94	13.99	9,775
29 Sep 17	14.00000 +0.05	14.02	13.93	13.95	13,535
28 Sep 17	13.95500 +0.00	13.98	13.85	13.89	18,498
27 Sep 17	13.95500 -0.02	14.03	13.93	14.03	6,525
26 Sep 17	13.97000 +0.03	14.05	13.96	13.98	20,935
25 Sep 17	13.93500 +0.16	13.94	13.75	13.75	13,358
22 Sep 17	13.77000 +0.04	13.78	13.70	13.73	4,270
21 Sep 17	13.73000 +0.06	13.73	13.65	13.65	8,164
20 Sep 17	13.66500 +0.14	13.66	13.56	13.56	17,159
19 Sep 17	13.53000 +0.06	13.55	13.47	13.48	2,031
18 Sep 17	13.47000 -0.21	13.56	13.47	13.49	28,886
15 Sep 17	13.68000 +0.05	13.74	13.65	13.74	23,321
14 Sep 17	13.63500 +0.03	13.75	13.60	13.60	3,778
13 Sep 17	13.60000 +0.06	13.60	13.52	13.55	7,443
12 Sep 17	13.54500 +0.15	13.55	13.49	13.49	8,404
11 Sep 17	13.40000 +0.00	13.51	13.40	13.48	2,817
08 Sep 17	13.40000 -0.13	13.50	13.40	13.50	5,607
07 Sep 17	13.53000 +0.03	13.56	13.50	13.51	1,065
06 Sep 17	13.50000 +0.09	13.55	13.44	13.47	5,857
05 Sep 17	13.41500 +0.02	13.47	13.40	13.41	18,713
04 Sep 17	13.40000 +0.09	13.40	13.24	13.24	1,700
01 Sep 17	13.30500 +0.14	13.32	13.24	13.24	6,101
31 Aug 17	13.16500 +0.01	13.24	13.16	13.19	577
30 Aug 17	13.15500 +0.09	13.19	13.13	13.15	2,547
29 Aug 17	13.07000 -0.07	13.07	13.00	13.05	3,280
28 Aug 17	13.13500 +0.03	13.14	13.07	13.07	3,505
25 Aug 17	13.11000 -0.02	13.16	13.11	13.15	7,283
24 Aug 17	13.13000 -0.02	13.65	13.13	13.65	2,880
23 Aug 17	13.15000 +0.01	13.17	13.10	13.17	2,269
22 Aug 17	13.13500 -0.05	13.27	13.13	13.27	9,428
21 Aug 17	13.18000 -0.05	13.23	13.14	13.23	9,456
18 Aug 17	13.23500 -0.05	13.23	13.18	13.20	24,438
17 Aug 17	13.28000 -0.10	13.40	13.28	13.32	6,542
16 Aug 17	13.37500 +0.13	13.41	13.35	13.36	4,661
15 Aug 17	13.24500 -0.07	13.63	13.24	13.63	35
14 Aug 17	13.31000 +0.03	13.36	13.28	13.29	7,290
11 Aug 17	13.28500 -0.22	13.45	13.28	13.45	11,945
10 Aug 17	13.50000 +0.01	13.60	13.48	13.53	61,703
09 Aug 17	13.49500 -0.06	13.53	13.49	13.50	1,357
08 Aug 17	13.55500 +0.00	13.61	13.51	13.57	4,965
07 Aug 17	13.55500 -0.02	13.64	13.55	13.59	6,695
04 Aug 17	13.57500 +0.09	13.57	13.44	13.44	2,925
03 Aug 17	13.48500 -0.06	13.51	13.40	13.45	15,480
02 Aug 17	13.54500 +0.07	13.55	13.42	13.48	27,720
01 Aug 17	13.47500 +0.09	13.56	13.47	13.52	13,165
31 Jul 17	13.38500 +0.12	13.48	13.34	13.34	35,535
28 Jul 17	13.26500 +0.04	13.32	13.20	13.30	19,573
27 Jul 17	13.23000 -0.04	13.34	13.23	13.34	980
26 Jul 17	13.26500 +0.10	13.32	13.27	13.28	4,669
25 Jul 17	13.17000 +0.13	13.20	13.10	13.12	10,403
24 Jul 17	13.04500 -0.01	13.15	13.02	13.07	5,907
21 Jul 17	13.05000 -0.10	13.23	13.00	13.18	13,315
20 Jul 17	13.15000 -0.12	13.24	13.12	13.20	59,063
19 Jul 17	13.26500 +0.14	13.27	13.09	13.15	5,000
18 Jul 17	13.13000 -0.09	13.24	13.13	13.15	18,883
17 Jul 17	13.21500 -0.03	13.30	13.22	13.30	14,757
14 Jul 17	13.25000 +0.07	13.29	13.22	13.22	3,860
13 Jul 17	13.17500 -0.06	13.19	13.15	13.15	2,973
12 Jul 17	13.23500 +0.26	13.29	13.02	13.02	47,232
11 Jul 17	12.97500 -0.01	13.08	12.95	13.02	5,173
10 Jul 17	12.99000 -0.01	13.06	12.96	13.01	12,397
07 Jul 17	12.99500 -0.11	13.05	12.94	13.05	17,343
06 Jul 17	13.10500 -0.05	13.21	13.09	13.20	8,070
05 Jul 17	13.15000 -0.26	13.43	13.14	13.28	34,557
04 Jul 17	13.41000 +0.06	13.55	13.32	13.33	20,225
03 Jul 17	13.35000 +0.25	13.40	13.10	13.10	6,059
30 Jun 17	13.10000 -0.21	13.27	13.10	13.25	12,919
29 Jun 17	13.31500 -0.24	13.63	13.31	13.62	12,890
28 Jun 17	13.55500 +0.04	13.56	13.39	13.46	29,304
27 Jun 17	13.51500 -0.06	13.58	13.52	13.58	2,625
26 Jun 17	13.58000 -0.02	13.70	13.54	13.66	16,988
23 Jun 17	13.60500 -0.05	13.63	13.55	13.59	28,797
22 Jun 17	13.65500 +0.03	13.65	13.53	13.55	10,602
21 Jun 17	13.62000 -0.03	13.77	13.50	13.60	18,708
20 Jun 17	13.65000 -0.33	13.98	13.64	13.98	12,185
19 Jun 17	13.97500 +0.20	13.99	13.91	13.94	6,243
16 Jun 17	13.77000 +0.23	13.87	13.74	13.87	11,851
15 Jun 17	13.54500 -0.27	13.82	13.55	13.82	14,920
14 Jun 17	13.82000 -0.18	14.06	13.82	13.98	8,604
13 Jun 17	14.00000 +0.01	14.13	13.99	14.10	1,670
12 Jun 17	13.99000 +0.06	14.10	13.98	14.01	6,219
09 Jun 17	13.93000 +0.03	14.01	13.87	13.95	9,692
08 Jun 17	13.90500 +0.10	13.98	13.78	13.81	40,504
07 Jun 17	13.80000 -0.28	14.13	13.80	14.01	20,821
06 Jun 17	14.08000 +0.08	14.13	13.95	13.98	29,249
02 Jun 17	14.00000 -0.23	14.11	13.95	14.11	4,557
01 Jun 17	14.23500 +0.07	14.29	14.11	14.14	3,813
31 May 17	14.16000 -0.14	14.31	14.10	14.31	3,987
30 May 17	14.30000 -0.05	14.39	14.22	14.22	6,667
29 May 17	14.34500 +0.14	14.36	14.16	14.30	28,324
26 May 17	14.21000 -0.43	14.54	14.21	14.53	7,983
25 May 17	14.64000 -0.29	14.91	14.64	14.91	4,091
24 May 17	14.93000 -0.07	14.99	14.85	14.95	7,828
23 May 17	15.00500 -0.06	15.11	14.95	15.02	4,610
22 May 17	15.06000 +0.02	15.15	15.06	15.10	14,374
19 May 17	15.04500 +0.15	15.05	14.91	14.92	10,462
18 May 17	14.89000 +0.04	14.89	14.56	14.84	73,218
17 May 17	14.85000 -0.23	15.00	14.82	14.90	15,679
16 May 17	15.08500 +0.09	15.10	14.98	14.99	2,206
15 May 17	15.00000 +0.20	15.01	14.94	14.99	8,305
12 May 17	14.79500 -0.10	14.95	14.80	14.95	7,333
11 May 17	14.90000 -0.08	14.99	14.78	14.89	10,050
10 May 17	14.98000 +0.26	14.98	14.65	14.77	5,117
09 May 17	14.71500 +0.09	14.78	14.69	14.69	6,024
08 May 17	14.62500 +0.06	14.80	14.60	14.61	38,586
05 May 17	14.56000 +0.32	14.56	14.11	14.15	12,950
04 May 17	14.24000 +0.02	14.43	14.24	14.40	11,391
03 May 17	14.21500 -0.07	14.24	14.19	14.24	2,691
02 May 17	14.28500 -0.04	14.36	14.24	14.26	25,604
28 Apr 17	14.32500 +0.00	14.35	14.28	14.32	6,445
27 Apr 17	14.32500 -0.28	14.41	14.27	14.40	9,138
26 Apr 17	14.61000 +0.09	14.61	14.40	14.48	5,009
25 Apr 17	14.51500 +0.03	14.57	14.44	14.55	11,703
24 Apr 17	14.48500 -0.11	14.66	14.48	14.57	6,670
21 Apr 17	14.59000 -0.09	14.72	14.59	14.65	4,420
20 Apr 17	14.68000 -0.02	14.72	14.56	14.58	5,155
19 Apr 17	14.70500 +0.01	14.76	14.65	14.65	4,008
18 Apr 17	14.70000 -0.28	15.02	14.68	15.02	60,584
13 Apr 17	14.98500 -0.30	15.19	14.98	15.19	19,029
12 Apr 17	15.28000 -0.01	15.31	15.20	15.29	2,649
11 Apr 17	15.28500 +0.06	15.28	15.15	15.15	48,287
10 Apr 17	15.23000 +0.01	15.25	15.14	15.25	13,351
07 Apr 17	15.22000 -0.02	15.25	15.16	15.23	8,420
06 Apr 17	15.24000 +0.10	15.27	15.00	15.10	22,516
05 Apr 17	15.13500 -0.15	15.34	15.14	15.29	8,068
04 Apr 17	15.29000 +0.13	15.29	15.07	15.18	13,470
03 Apr 17	15.16500 -0.22	15.44	15.16	15.38	9,548
31 Mar 17	15.38500 +0.07	15.39	15.16	15.30	8,980
30 Mar 17	15.31000 +0.15	15.31	15.15	15.15	18,360
29 Mar 17	15.16000 +0.11	15.17	15.04	15.04	23,249
28 Mar 17	15.04500 +0.09	15.05	14.91	14.97	9,706
27 Mar 17	14.96000 -0.02	14.96	14.85	14.91	17,107
24 Mar 17	14.98000 -0.09	15.05	14.97	15.05	2,397
23 Mar 17	15.06500 +0.19	15.09	14.84	14.88	11,436
22 Mar 17	14.87500 -0.03	14.94	14.80	14.84	3,831
21 Mar 17	14.90500 +0.05	15.13	14.90	14.93	7,883
20 Mar 17	14.85500 -0.12	14.94	14.78	14.88	21,022
17 Mar 17	14.97000 +0.06	15.08	14.90	14.98	35,256
16 Mar 17	14.91000 +0.23	15.06	14.87	14.87	83,641
15 Mar 17	14.67500 +0.24	14.72	14.53	14.59	64,487
14 Mar 17	14.43000 -0.21	14.69	14.35	14.69	24,156
13 Mar 17	14.64000 -0.01	14.67	14.48	14.65	22,930
10 Mar 17	14.64500 -0.01	14.85	14.61	14.77	25,077
09 Mar 17	14.65500 -0.11	14.70	14.35	14.60	37,669
08 Mar 17	14.76000 -0.26	15.06	14.76	15.06	7,580
07 Mar 17	15.02000 -0.08	15.13	14.95	15.12	6,172
06 Mar 17	15.10000 -0.13	15.23	15.02	15.18	16,041
03 Mar 17	15.23500 +0.19	15.25	15.01	15.01	14,230
02 Mar 17	15.04500 +0.09	15.27	15.01	15.01	24,021
01 Mar 17	14.96000 +0.39	15.02	14.69	14.74	56,401
28 Feb 17	14.57000 +0.23	14.65	14.43	14.43	15,319
27 Feb 17	14.34000 +0.07	14.41	14.24	14.41	13,653
24 Feb 17	14.27500 -0.12	14.44	14.23	14.44	4,947
23 Feb 17	14.39000 +0.05	14.58	14.35	14.35	15,100
22 Feb 17	14.34500 -0.29	14.63	14.30	14.63	25,257
21 Feb 17	14.63500 +0.36	14.77	14.20	14.30	28,274
20 Feb 17	14.28000 +0.10	14.33	14.16	14.20	30,682
17 Feb 17	14.17500 -0.22	14.42	14.12	14.41	15,467
16 Feb 17	14.40000 +0.01	14.44	14.28	14.38	255,715
15 Feb 17	14.38500 -0.18	14.61	14.38	14.61	13,270
14 Feb 17	14.57000 +0.03	14.66	14.53	14.57	263,184
13 Feb 17	14.53500 +0.10	14.67	14.37	14.37	190,143
10 Feb 17	14.43000 +0.05	14.43	14.20	14.40	61,595
09 Feb 17	14.38000 +0.26	14.41	14.13	14.21	11,336
08 Feb 17	14.12000 -0.08	14.20	13.87	14.20	43,365
07 Feb 17	14.20000 -0.03	14.36	14.16	14.30	18,462
06 Feb 17	14.23000 -0.33	14.53	14.15	14.53	32,913
03 Feb 17	14.56000 +0.38	14.56	14.24	14.27	18,795
02 Feb 17	14.18500 +0.05	14.40	14.17	14.21	93,015
01 Feb 17	14.13500 -0.14	14.41	14.13	14.31	33,516
31 Jan 17	14.27500 -0.11	14.51	14.25	14.49	19,927
30 Jan 17	14.38500 -0.39	14.63	14.31	14.63	90,898
27 Jan 17	14.78000 -0.20	14.95	14.72	14.95	66,703
26 Jan 17	14.98500 -0.20	15.21	14.94	15.21	28,811
25 Jan 17	15.18000 -0.19	15.41	15.18	15.40	9,067
24 Jan 17	15.37000 +0.05	15.44	15.37	15.44	22,331
23 Jan 17	15.32000 -0.27	15.48	15.30	15.42	26,658
20 Jan 17	15.58500 +0.09	15.69	15.48	15.48	24,926
19 Jan 17	15.50000 -0.03	15.56	15.40	15.52	55,822
18 Jan 17	15.53500 +0.06	15.53	15.41	15.49	11,564
17 Jan 17	15.47000 -0.05	15.52	15.44	15.44	1,829
16 Jan 17	15.52000 -0.14	15.52	15.44	15.47	21,488
13 Jan 17	15.66500 +0.17	15.66	15.43	15.51	13,247
12 Jan 17	15.49500 -0.05	15.65	15.48	15.48	40,528
11 Jan 17	15.54500 +0.07	15.65	15.48	15.48	6,734
10 Jan 17	15.48000 +0.05	15.58	15.39	15.40	37,492
09 Jan 17	15.42500 -0.27	15.75	15.39	15.75	20,841
06 Jan 17	15.70000 +0.05	15.70	15.56	15.63	7,684
05 Jan 17	15.65500 -0.05	15.78	15.60	15.70	13,313
04 Jan 17	15.70000 +0.07	15.75	15.53	15.75	58,828
03 Jan 17	15.62500 +0.03	15.92	15.63	15.70	23,844
02 Jan 17	15.59000 +0.15	15.65	15.45	15.45	12,397
30 Dec 16	15.44000 +0.00	15.44	15.36	15.40	3,160
29 Dec 16	15.44000 +0.07	15.47	15.30	15.30	17,790
28 Dec 16	15.36500 +0.02	15.38	15.32	15.38	3,351
27 Dec 16	15.34000 +0.04	15.45	15.31	15.35	10,645
23 Dec 16	15.30000 +0.09	15.30	15.19	15.24	10,320
22 Dec 16	15.21000 +0.00	15.28	15.14	15.19	19,311
21 Dec 16	15.21000 +0.11	15.23	15.11	15.11	159,591
20 Dec 16	15.10000 +0.13	15.10	14.88	14.97	27,139
19 Dec 16	14.97500 -0.03	15.01	14.96	14.98	11,274
16 Dec 16	15.01000 +0.03	15.05	14.89	14.96	21,571
15 Dec 16	14.97500 -0.08	15.00	14.82	14.91	43,755
14 Dec 16	15.05500 +0.16	15.07	14.84	14.84	19,660
13 Dec 16	14.90000 +0.18	14.98	14.78	14.84	138,201
12 Dec 16	14.71500 +0.48	14.86	14.61	14.73	144,788
09 Dec 16	14.23500 +0.01	14.27	14.12	14.26	14,371
08 Dec 16	14.23000 +0.18	14.24	14.02	14.08	35,733
07 Dec 16	14.05000 +0.15	14.05	13.90	14.02	218,625
06 Dec 16	13.90500 +0.27	13.90	13.55	13.60	48,847
05 Dec 16	13.63000 +0.12	13.68	13.40	13.40	30,587
02 Dec 16	13.51000 -0.06	13.57	13.40	13.47	20,082
01 Dec 16	13.57000 +0.30	13.61	13.35	13.35	51,397
30 Nov 16	13.26500 +0.70	13.34	12.76	12.76	42,329
29 Nov 16	12.57000 +0.07	12.66	12.48	12.51	16,717
28 Nov 16	12.49500 -0.22	12.64	12.48	12.62	9,195
25 Nov 16	12.71500 -0.04	12.76	12.72	12.76	11,089
24 Nov 16	12.75500 +0.05	12.81	12.71	12.74	61,417
23 Nov 16	12.71000 -0.02	12.75	12.60	12.74	5,222
22 Nov 16	12.73000 +0.15	12.85	12.71	12.74	16,360
21 Nov 16	12.57500 +0.18	12.59	12.36	12.39	16,904
18 Nov 16	12.39000 -0.23	12.52	12.38	12.52	15,285
17 Nov 16	12.62000 +0.22	12.64	12.40	12.40	5,250
16 Nov 16	12.40000 -0.14	12.57	12.40	12.51	5,296
15 Nov 16	12.54000 +0.27	12.59	12.35	12.39	21,659
14 Nov 16	12.26500 -0.24	12.63	12.27	12.63	12,418
11 Nov 16	12.51000 -0.20	12.81	12.43	12.81	18,484
10 Nov 16	12.71500 -0.06	13.02	12.69	12.97	161,943
09 Nov 16	12.78000 +0.06	12.78	12.48	12.56	34,618
08 Nov 16	12.71500 -0.05	12.79	12.72	12.79	2,048
07 Nov 16	12.76500 +0.22	12.88	12.73	12.73	12,108
04 Nov 16	12.54500 -0.14	12.69	12.55	12.69	5,476
03 Nov 16	12.68500 -0.14	12.74	12.67	12.68	9,801
02 Nov 16	12.82500 -0.16	12.94	12.80	12.94	20,041
01 Nov 16	12.98500 -0.26	13.34	12.98	13.34	8,407
31 Oct 16	13.24000 -0.20	13.39	13.24	13.38	10,251
28 Oct 16	13.44500 -0.30	13.52	13.29	13.47	20,065
27 Oct 16	13.74000 +0.18	13.74	13.53	13.68	2,593
26 Oct 16	13.55500 -0.13	13.61	13.53	13.61	11,696
25 Oct 16	13.68000 -0.07	13.82	13.65	13.76	4,861
24 Oct 16	13.75000 +0.09	13.85	13.75	13.81	7,808
21 Oct 16	13.66500 -0.03	13.73	13.65	13.73	1,104
20 Oct 16	13.70000 +0.10	13.71	13.59	13.59	21,525
19 Oct 16	13.60000 +0.08	13.60	13.52	13.56	4,241
18 Oct 16	13.52000 +0.14	13.55	13.40	13.40	2,501
17 Oct 16	13.38000 -0.03	13.40	13.32	13.40	5,514
14 Oct 16	13.41000 +0.31	13.51	13.39	13.39	17,491
13 Oct 16	13.10000 -0.14	13.11	13.02	13.11	11,996
12 Oct 16	13.24000 -0.12	13.44	13.23	13.33	3,396
11 Oct 16	13.36000 -0.24	13.53	13.36	13.45	6,722
10 Oct 16	13.60000 +0.35	13.60	13.23	13.23	11,448
07 Oct 16	13.25000 -0.03	13.38	13.23	13.25	4,024
06 Oct 16	13.28500 +0.10	13.34	13.21	13.28	21,540
05 Oct 16	13.18000 +0.19	13.23	12.91	12.93	9,875
04 Oct 16	12.99500 +0.18	13.01	12.90	12.93	15,901
30 Sep 16	12.82000 -0.10	12.90	12.71	12.75	11,627
29 Sep 16	12.92000 +0.54	12.97	12.81	12.85	35,416
28 Sep 16	12.38000 +0.13	12.50	12.34	12.41	6,550
27 Sep 16	12.25000 -0.14	12.44	12.22	12.44	15,857
26 Sep 16	12.39000 -0.14	12.49	12.35	12.49	29,201
23 Sep 16	12.53500 -0.17	12.68	12.53	12.61	18,950
22 Sep 16	12.70500 +0.19	12.74	12.64	12.70	19,228
21 Sep 16	12.51000 -0.03	12.76	12.51	12.61	4,073
20 Sep 16	12.54500 -0.18	12.65	12.47	12.65	9,630
19 Sep 16	12.73000 -0.26	12.85	12.70	12.76	16,577
16 Sep 16	12.99000 -0.29	13.06	12.87	13.06	6,317
15 Sep 16	13.28000 +0.18	13.28	13.00	13.07	201,704
14 Sep 16	13.10000 -0.01	13.32	13.10	13.19	23,078
13 Sep 16	13.11500 -0.44	13.53	13.11	13.42	9,729
12 Sep 16	13.55000 -0.22	13.56	13.35	13.53	12,520
09 Sep 16	13.77000 -0.23	14.00	13.77	13.96	352
08 Sep 16	14.00000 +0.11	14.00	13.78	13.98	24,693
07 Sep 16	13.88500 +0.09	13.90	13.77	13.87	8,511
06 Sep 16	13.80000 -0.05	13.98	13.80	13.95	4,838
05 Sep 16	13.85000 +0.10	13.98	13.80	13.80	5,854
02 Sep 16	13.75000 +0.34	13.75	13.44	13.45	12,709
01 Sep 16	13.41000 -0.27	13.61	13.35	13.60	11,349
31 Aug 16	13.67500 -0.01	13.73	13.65	13.67	4,261
30 Aug 16	13.68000 +0.20	13.71	13.65	13.65	1,831
29 Aug 16	13.48000 -0.12	13.52	13.40	13.52	4,715
26 Aug 16	13.59500 +0.23	13.60	13.32	13.32	1,993
25 Aug 16	13.37000 -0.13	13.47	13.35	13.47	3,993
24 Aug 16	13.49500 -0.11	13.60	13.49	13.55	4,182
23 Aug 16	13.61000 +0.15	13.61	13.51	13.51	10,557
22 Aug 16	13.46000 -0.02	13.56	13.39	13.40	9,225
19 Aug 16	13.48000 -0.18	13.76	13.40	13.76	14,057
18 Aug 16	13.65500 -0.01	13.70	13.65	13.66	2,704
17 Aug 16	13.66000 -0.09	13.73	13.62	13.73	4,852
16 Aug 16	13.74500 +0.06	13.90	13.74	13.75	7,063
15 Aug 16	13.68500 +0.00	13.81	13.54	13.63	21,337
12 Aug 16	13.68500 +0.05	13.81	13.63	13.77	5,130
11 Aug 16	13.64000 +0.13	13.64	13.37	13.37	11,320
10 Aug 16	13.51000 -0.16	13.53	13.43	13.43	4,243
09 Aug 16	13.67500 +0.08	13.68	13.62	13.62	1,064
08 Aug 16	13.59500 +0.17	13.60	13.43	13.48	15,795
05 Aug 16	13.42500 +0.15	13.43	13.30	13.43	4,002
04 Aug 16	13.27000 +0.09	13.43	13.22	13.31	19,923
03 Aug 16	13.18000 +0.08	13.28	13.09	13.11	9,805
02 Aug 16	13.10000 -0.32	13.34	13.10	13.34	18,443
01 Aug 16	13.42500 -0.19	13.77	13.43	13.77	14,685
29 Jul 16	13.61500 -0.08	13.64	13.40	13.50	12,483
28 Jul 16	13.69500 -0.31	13.94	13.69	13.94	10,212
27 Jul 16	14.00000 +0.01	14.24	14.00	14.13	2,357
26 Jul 16	13.99500 +0.01	14.07	13.82	14.04	22,674
25 Jul 16	13.99000 -0.30	14.30	13.99	14.23	5,606
22 Jul 16	14.28500 -0.01	14.45	14.23	14.23	9,681
21 Jul 16	14.29500 -0.10	14.30	14.22	14.25	1,924
20 Jul 16	14.39000 -0.08	14.53	14.30	14.50	1,931
19 Jul 16	14.47000 -0.12	14.48	14.33	14.33	7,053
18 Jul 16	14.59000 -0.19	14.84	14.56	14.80	10,291
15 Jul 16	14.78500 -0.14	14.78	14.68	14.75	22,568
14 Jul 16	14.92000 +0.27	14.92	14.81	14.90	9,303
13 Jul 16	14.65500 -0.16	14.78	14.65	14.70	1,317
12 Jul 16	14.82000 +0.22	14.82	14.72	14.74	32,428
11 Jul 16	14.60500 +0.10	14.61	14.36	14.53	5,924
08 Jul 16	14.50000 +0.31	14.50	14.05	14.27	12,414
07 Jul 16	14.19500 -0.03	14.36	14.14	14.25	10,440
06 Jul 16	14.23000 -0.14	14.41	14.14	14.34	8,637
05 Jul 16	14.37000 -0.19	14.53	14.27	14.52	2,265
04 Jul 16	14.56000 -0.25	14.85	14.53	14.85	3,164
01 Jul 16	14.81000 +0.42	14.85	14.40	14.57	22,005
30 Jun 16	14.39000 +0.10	14.50	14.20	14.20	10,559
29 Jun 16	14.29000 +0.61	14.30	13.87	13.90	15,165
28 Jun 16	13.68000 +0.45	13.73	13.45	13.45	12,457
27 Jun 16	13.23000 -0.30	13.61	13.23	13.34	22,251
24 Jun 16	13.53000 -1.02	14.40	13.18	14.40	56,384
23 Jun 16	14.55000 +0.39	14.55	14.31	14.40	24,183
22 Jun 16	14.16500 -0.14	14.40	14.16	14.40	15,471
21 Jun 16	14.30000 +0.15	14.31	14.11	14.11	15,848
20 Jun 16	14.15000 +0.53	14.15	13.95	13.95	19,950
17 Jun 16	13.62000 +0.35	13.66	13.29	13.35	6,670
16 Jun 16	13.26500 -0.19	13.30	13.05	13.30	49,329
15 Jun 16	13.46000 +0.22	13.47	13.31	13.31	6,982
14 Jun 16	13.24000 -0.24	13.41	13.21	13.35	24,729
13 Jun 16	13.48000 -0.36	13.66	13.44	13.66	23,591
10 Jun 16	13.84000 -0.24	14.06	13.77	14.00	26,272
09 Jun 16	14.08000 -0.01	14.19	13.91	14.19	16,087
08 Jun 16	14.09000 +0.01	14.22	14.03	14.06	8,746
07 Jun 16	14.08000 +0.34	14.08	13.91	13.91	35,938
06 Jun 16	13.74000 +0.35	13.74	13.51	13.52	5,392
03 Jun 16	13.38500 -0.15	13.64	13.39	13.57	7,804
02 Jun 16	13.54000 -0.02	13.75	13.51	13.64	17,791
01 Jun 16	13.55500 -0.22	13.69	13.50	13.69	15,562
31 May 16	13.77000 -0.18	13.95	13.77	13.94	5,715
30 May 16	13.95000 +0.11	13.98	13.80	13.81	11,219
27 May 16	13.84000 -0.01	13.84	13.74	13.81	8,220
26 May 16	13.85000 +0.04	13.91	13.83	13.90	5,180
25 May 16	13.81500 +0.39	13.81	13.53	13.60	16,961
24 May 16	13.42000 +0.21	13.42	13.20	13.20	6,956
23 May 16	13.21000 -0.09	13.21	12.93	13.07	18,310
20 May 16	13.29500 +0.02	13.41	13.28	13.41	1,606
19 May 16	13.27000 -0.29	13.49	13.22	13.49	10,594
18 May 16	13.56000 -0.03	13.59	13.48	13.48	8,814
17 May 16	13.59000 +0.00	13.99	13.44	13.77	23,736
13 May 16	13.59000 +0.09	13.65	13.37	13.37	9,714
12 May 16	13.50000 +0.04	13.75	13.35	13.35	7,333
11 May 16	13.46000 -0.05	13.48	13.28	13.48	2,418
10 May 16	13.51000 +0.16	13.64	13.36	13.45	10,333
09 May 16	13.35000 -0.11	13.61	13.35	13.60	8,724
06 May 16	13.46500 -0.18	13.52	13.28	13.52	2,805
05 May 16	13.64500 +0.27	13.80	13.60	13.61	2,361
04 May 16	13.37500 -0.11	13.56	13.38	13.54	4,158
03 May 16	13.48500 -0.39	13.94	13.47	13.94	40,226
02 May 16	13.87000 -0.49	14.15	13.85	14.12	12,950
29 Apr 16	14.36500 +0.01	14.45	14.30	14.36	10,881
28 Apr 16	14.35000 +0.13	14.40	14.10	14.15	8,989
27 Apr 16	14.22000 +0.06	14.34	14.16	14.16	10,025
26 Apr 16	14.16000 +0.21	14.20	14.06	14.11	12,973
25 Apr 16	13.95000 -0.19	14.10	13.90	13.98	7,313
22 Apr 16	14.14000 +0.03	14.20	13.91	14.02	16,717
21 Apr 16	14.11000 +0.22	14.11	13.76	13.98	18,897
20 Apr 16	13.89000 +0.20	13.89	13.53	13.64	10,818
19 Apr 16	13.69000 +0.19	13.73	13.55	13.61	18,452
18 Apr 16	13.50000 +0.01	13.50	13.06	13.06	27,691
15 Apr 16	13.49500 -0.15	13.69	13.47	13.61	11,093
14 Apr 16	13.64000 +0.19	13.65	13.28	13.38	10,494
13 Apr 16	13.45000 +0.45	13.45	13.11	13.11	18,672
12 Apr 16	13.00000 +0.10	13.00	12.77	12.97	17,208
11 Apr 16	12.90500 +0.10	12.98	12.64	12.72	6,196
08 Apr 16	12.80500 +0.52	12.81	12.48	12.48	13,166
07 Apr 16	12.28500 -0.24	12.66	12.26	12.61	8,157
06 Apr 16	12.52000 +0.04	12.66	12.51	12.61	9,138
05 Apr 16	12.48000 -0.20	12.60	12.39	12.60	46,601
04 Apr 16	12.68000 -0.17	12.94	12.68	12.75	12,398
01 Apr 16	12.85000 -0.45	13.10	12.79	13.06	25,361
31 Mar 16	13.30500 -0.31	13.40	13.20	13.40	2,316
30 Mar 16	13.61500 +0.47	13.62	13.51	13.51	3,489
29 Mar 16	13.14000 -0.07	13.35	13.10	13.35	11,214
24 Mar 16	13.21500 -0.20	13.30	13.11	13.30	22,672
23 Mar 16	13.42000 -0.31	13.81	13.39	13.78	9,862
22 Mar 16	13.72500 +0.09	13.77	13.62	13.72	6,082
21 Mar 16	13.64000 -0.24	13.82	13.64	13.65	12,074
18 Mar 16	13.88000 +0.32	13.88	13.54	13.70	37,520
17 Mar 16	13.56000 +0.13	13.70	13.49	13.53	35,858
16 Mar 16	13.43000 +0.28	13.46	13.27	13.40	5,337
15 Mar 16	13.15500 -0.18	13.27	13.15	13.26	7,189
14 Mar 16	13.33000 +0.05	13.43	13.23	13.34	8,483
11 Mar 16	13.28000 +0.31	13.34	13.11	13.14	1,640
10 Mar 16	12.96500 -0.44	13.63	12.97	13.29	13,639
09 Mar 16	13.41000 +0.22	13.45	13.19	13.19	12,230
08 Mar 16	13.19000 -0.33	13.55	13.13	13.49	10,113
07 Mar 16	13.52000 -0.02	13.55	13.35	13.37	12,984
04 Mar 16	13.54500 -0.06	13.69	13.33	13.69	22,646
03 Mar 16	13.60000 +0.27	13.60	13.46	13.46	7,827
02 Mar 16	13.33500 -0.03	13.37	13.10	13.36	9,948
01 Mar 16	13.37000 +0.37	13.37	13.01	13.06	13,477
29 Feb 16	13.00000 +0.31	13.00	12.64	12.64	10,848
26 Feb 16	12.69000 +0.63	12.87	12.44	12.44	31,473
25 Feb 16	12.05500 -0.15	12.27	11.94	11.95	13,636
24 Feb 16	12.21000 +0.05	12.21	11.70	12.00	17,026
23 Feb 16	12.16500 -0.16	12.40	12.13	12.27	12,523
22 Feb 16	12.33000 +0.39	12.37	12.01	12.01	21,838
19 Feb 16	11.93500 -0.05	12.03	11.81	11.87	24,004
18 Feb 16	11.99000 -0.24	12.37	11.97	12.34	13,765
17 Feb 16	12.23000 +0.38	12.23	11.74	11.74	18,463
16 Feb 16	11.85000 -0.13	12.25	11.73	12.25	29,334
15 Feb 16	11.98500 +0.36	12.08	11.80	11.83	15,365
12 Feb 16	11.62000 +0.70	11.62	11.14	11.24	29,826
11 Feb 16	10.91500 -0.64	11.48	10.91	11.48	97,069
10 Feb 16	11.55500 -0.11	11.92	11.44	11.62	44,968
09 Feb 16	11.67000 -0.48	12.24	11.60	12.24	329,572
08 Feb 16	12.15500 -0.35	12.66	12.05	12.65	175,457
05 Feb 16	12.50500 -0.23	12.75	12.51	12.69	38,622
04 Feb 16	12.73500 +0.31	12.93	12.56	12.66	96,687
03 Feb 16	12.42500 +0.23	12.69	12.18	12.53	65,172
02 Feb 16	12.20000 -0.90	12.97	12.20	12.97	95,264
01 Feb 16	13.10000 -0.20	13.33	13.01	13.26	20,725
29 Jan 16	13.30000 +0.10	13.45	13.16	13.44	43,169
28 Jan 16	13.20000 +0.08	13.73	12.94	13.16	85,726
27 Jan 16	13.12000 +0.10	13.12	12.84	12.99	30,470
26 Jan 16	13.02500 +0.21	13.02	12.46	12.57	90,417
25 Jan 16	12.81000 -0.14	13.06	12.81	13.06	18,649
22 Jan 16	12.95500 +0.40	13.14	12.76	12.90	59,429
21 Jan 16	12.55000 +0.36	12.55	12.03	12.19	70,132
20 Jan 16	12.18500 -0.44	12.35	12.02	12.30	37,516
19 Jan 16	12.62500 +0.15	12.75	12.53	12.68	12,142
18 Jan 16	12.47500 -0.03	12.65	12.36	12.50	22,133
15 Jan 16	12.51000 -0.54	12.86	12.50	12.86	32,081
14 Jan 16	13.05000 +0.36	13.15	12.64	12.70	38,895
13 Jan 16	12.69500 +0.09	12.97	12.69	12.83	31,541
12 Jan 16	12.61000 -0.14	12.97	12.56	12.60	77,556
11 Jan 16	12.74500 -0.06	12.93	12.65	12.65	6,627
08 Jan 16	12.80000 -0.36	12.95	12.78	12.95	44,336
07 Jan 16	13.16000 -0.03	13.16	12.68	13.02	43,368
06 Jan 16	13.19500 -0.39	13.44	13.09	13.44	32,630
05 Jan 16	13.58000 +0.18	13.63	13.45	13.60	13,951
04 Jan 16	13.40000 -0.53	13.64	13.40	13.64	13,631
30 Dec 15	13.92500 -0.07	13.98	13.93	13.94	1,995
29 Dec 15	13.99500 +0.14	14.03	13.91	13.98	19,455
28 Dec 15	13.86000 -0.05	13.98	13.86	13.97	12,947
23 Dec 15	13.90500 +0.41	13.95	13.64	13.64	20,622
22 Dec 15	13.49500 +0.05	13.55	13.43	13.51	2,522
21 Dec 15	13.45000 -0.15	13.73	13.45	13.57	25,344
18 Dec 15	13.59500 -0.19	13.73	13.53	13.69	17,741
17 Dec 15	13.79000 -0.02	13.98	13.77	13.88	26,012
16 Dec 15	13.81000 -0.13	13.98	13.74	13.81	16,571
15 Dec 15	13.93500 +0.67	13.94	13.36	13.36	49,225
14 Dec 15	13.26500 -0.39	13.72	13.27	13.71	70,190
11 Dec 15	13.66000 -0.28	13.98	13.60	13.95	25,906
10 Dec 15	13.93500 -0.03	14.11	13.94	14.02	24,838
09 Dec 15	13.97000 +0.02	14.23	13.85	13.98	22,912
08 Dec 15	13.95500 -0.31	14.16	13.86	14.16	32,741
07 Dec 15	14.26500 -0.34	14.57	14.23	14.52	53,584
04 Dec 15	14.60000 -0.33	14.99	14.53	14.82	50,568
03 Dec 15	14.93000 -0.47	15.44	14.91	15.35	22,826
02 Dec 15	15.40000 +0.13	15.52	15.30	15.30	19,598
01 Dec 15	15.27500 -0.20	15.44	15.27	15.40	8,826
30 Nov 15	15.48000 +0.14	15.48	15.23	15.23	9,759
27 Nov 15	15.33500 -0.06	15.45	15.29	15.29	4,283
26 Nov 15	15.39000 +0.09	15.39	15.28	15.35	9,039
25 Nov 15	15.30500 +0.24	15.35	15.07	15.07	17,404
24 Nov 15	15.07000 +0.04	15.07	14.86	14.94	18,820
23 Nov 15	15.03000 +0.26	15.03	14.65	14.65	22,316
20 Nov 15	14.77000 -0.09	14.90	14.74	14.77	7,217
19 Nov 15	14.86500 +0.04	15.01	14.77	14.94	14,228
18 Nov 15	14.82500 -0.02	14.89	14.70	14.70	10,399
17 Nov 15	14.84000 +0.35	14.84	14.56	14.56	22,663
16 Nov 15	14.49000 +0.19	14.52	14.36	14.40	19,164
13 Nov 15	14.30000 -0.20	14.50	14.28	14.44	27,444
12 Nov 15	14.50500 -0.35	14.83	14.50	14.78	19,661
11 Nov 15	14.85000 -0.07	15.00	14.85	14.91	7,343
10 Nov 15	14.92500 +0.19	14.93	14.72	14.72	5,924
09 Nov 15	14.73500 -0.11	15.10	14.73	14.94	20,061
06 Nov 15	14.84500 +0.11	14.85	14.74	14.81	16,045
05 Nov 15	14.73500 -0.17	14.90	14.70	14.82	18,330
04 Nov 15	14.90500 -0.15	15.26	14.89	15.13	13,616
03 Nov 15	15.05000 +0.26	15.05	14.78	14.80	1,531
02 Nov 15	14.79000 -0.13	14.83	14.63	14.69	8,027
30 Oct 15	14.91500 -0.03	15.02	14.79	15.01	8,899
29 Oct 15	14.95000 -0.18	15.08	14.83	15.06	47,833
28 Oct 15	15.12500 +0.27	15.26	14.95	15.13	29,506
27 Oct 15	14.85000 -0.38	15.24	14.84	15.22	29,051
26 Oct 15	15.23500 -0.24	15.55	15.14	15.50	15,482
23 Oct 15	15.48000 -0.15	15.85	15.48	15.76	114,054
22 Oct 15	15.62500 +0.22	15.65	15.47	15.48	13,574
21 Oct 15	15.41000 +0.14	15.60	15.40	15.45	9,761
20 Oct 15	15.27500 -0.24	15.60	15.23	15.56	26,141
19 Oct 15	15.51000 -0.22	15.82	15.46	15.75	28,771
16 Oct 15	15.73000 +0.28	15.73	15.60	15.65	18,189
15 Oct 15	15.45000 +0.18	15.62	15.45	15.52	20,897
14 Oct 15	15.27000 -0.13	15.47	15.23	15.27	14,467
13 Oct 15	15.40000 -0.04	15.56	15.17	15.24	32,365
12 Oct 15	15.44000 -0.16	15.56	15.36	15.52	17,723
09 Oct 15	15.59500 +0.11	15.74	15.45	15.68	33,684
08 Oct 15	15.48500 +0.13	15.48	15.22	15.35	12,384
07 Oct 15	15.36000 +0.11	15.56	15.30	15.30	44,706
06 Oct 15	15.24500 +0.27	15.24	14.77	14.89	42,947
05 Oct 15	14.98000 +0.64	14.98	14.57	14.66	29,266
02 Oct 15	14.34000 +0.23	14.46	14.11	14.24	21,758
01 Oct 15	14.11500 +0.09	14.40	14.05	14.24	46,208
30 Sep 15	14.03000 +0.40	14.06	13.84	13.85	28,342
29 Sep 15	13.62500 +0.00	13.75	13.42	13.50	22,416
28 Sep 15	13.62500 -0.38	13.99	13.60	13.94	32,664
25 Sep 15	14.00500 +0.43	14.07	13.78	13.78	27,850
24 Sep 15	13.58000 -0.40	13.95	13.58	13.94	28,551
23 Sep 15	13.98500 +0.18	14.21	13.84	14.01	50,568
22 Sep 15	13.80000 -0.67	14.34	13.66	14.31	57,186
21 Sep 15	14.47000 -0.11	14.65	14.31	14.35	22,740
18 Sep 15	14.58500 -0.42	14.89	14.56	14.86	22,924
17 Sep 15	15.00500 -0.10	15.14	14.97	15.14	23,375
16 Sep 15	15.10000 +0.37	15.10	14.85	14.94	18,309
15 Sep 15	14.73000 +0.31	14.81	14.39	14.39	16,079
14 Sep 15	14.41500 -0.10	14.59	14.39	14.54	28,152
11 Sep 15	14.51000 -0.14	14.81	14.51	14.81	21,099
10 Sep 15	14.65000 -0.23	14.83	14.64	14.69	20,316
09 Sep 15	14.87500 +0.30	15.10	14.86	14.90	19,021
08 Sep 15	14.57500 +0.13	14.81	14.46	14.59	6,829
07 Sep 15	14.45000 +0.00	14.62	14.39	14.60	14,121
04 Sep 15	14.45000 -0.40	14.75	14.35	14.59	45,331
03 Sep 15	14.85000 +0.49	14.93	14.52	14.52	41,090
02 Sep 15	14.36000 -0.12	14.52	14.19	14.39	30,613
01 Sep 15	14.47500 -0.19	14.87	14.36	14.70	57,275
31 Aug 15	14.66500 +0.13	15.10	14.54	14.99	93,461
28 Aug 15	14.54000 +0.18	14.54	14.19	14.45	32,925
27 Aug 15	14.36000 +0.88	14.40	13.68	13.74	76,181
26 Aug 15	13.48000 -0.33	13.81	13.46	13.59	30,421
25 Aug 15	13.81000 +0.66	13.81	13.35	13.35	76,125
24 Aug 15	13.14500 -1.17	14.09	12.77	13.99	160,584
21 Aug 15	14.31500 -0.42	14.76	14.23	14.52	70,271
20 Aug 15	14.73500 -0.14	14.96	14.62	14.90	212,067
19 Aug 15	14.87500 -0.61	15.33	14.76	15.33	51,564
18 Aug 15	15.49000 -0.09	15.56	15.38	15.48	11,500
17 Aug 15	15.57500 +0.10	15.57	15.22	15.44	19,814
14 Aug 15	15.47000 -0.22	15.69	15.47	15.68	19,414
13 Aug 15	15.69500 +0.14	15.90	15.69	15.77	18,410
12 Aug 15	15.55500 -0.44	15.82	15.53	15.82	18,668
11 Aug 15	15.99500 -0.24	16.27	15.95	16.17	27,678
10 Aug 15	16.23500 +0.15	16.24	15.93	16.17	10,873
07 Aug 15	16.09000 +0.01	16.31	16.07	16.07	46,181
06 Aug 15	16.08000 -0.12	16.11	15.95	16.06	12,474
05 Aug 15	16.20000 +0.50	16.20	15.79	15.81	28,251
04 Aug 15	15.70500 -0.18	15.82	15.70	15.80	13,007
03 Aug 15	15.88000 +0.04	16.02	15.70	15.90	18,892
31 Jul 15	15.84000 -0.20	16.01	15.76	15.97	22,220
30 Jul 15	16.04500 +0.19	16.22	15.64	15.72	60,147
29 Jul 15	15.85000 +0.05	15.85	15.50	15.80	19,047
28 Jul 15	15.80000 +0.40	15.81	15.34	15.34	30,788
27 Jul 15	15.40000 -0.41	15.79	15.40	15.79	15,312
24 Jul 15	15.81500 -0.11	16.08	15.81	15.88	15,342
23 Jul 15	15.92000 +0.03	15.94	15.77	15.88	22,933
22 Jul 15	15.89000 -0.16	15.97	15.78	15.94	12,484
21 Jul 15	16.05500 -0.01	16.11	15.88	16.00	58,459
20 Jul 15	16.07000 +0.07	16.12	15.97	15.98	11,010
17 Jul 15	15.99500 -0.12	16.14	15.89	16.14	8,012
16 Jul 15	16.11000 +0.11	16.22	16.00	16.06	46,685
15 Jul 15	16.00000 +0.19	16.02	15.85	15.90	19,105
14 Jul 15	15.81500 +0.01	15.86	15.65	15.81	25,581
13 Jul 15	15.80500 +0.07	16.01	15.74	15.95	16,437
10 Jul 15	15.74000 +0.35	15.93	15.62	15.69	66,595
09 Jul 15	15.38500 +0.45	15.53	14.83	14.88	23,944
08 Jul 15	14.93000 -0.35	14.99	14.70	14.77	25,078
07 Jul 15	15.28000 -0.03	15.28	14.65	15.10	80,350
06 Jul 15	15.31500 -0.51	15.55	15.23	15.40	41,135
03 Jul 15	15.82500 -0.07	15.93	15.61	15.91	34,270
02 Jul 15	15.90000 -0.13	16.13	15.90	16.09	21,829
01 Jul 15	16.02500 +0.06	16.28	15.95	16.01	56,148
30 Jun 15	15.96000 -0.19	16.21	15.90	16.07	49,827
29 Jun 15	16.15000 -0.73	16.40	16.10	16.15	40,517
26 Jun 15	16.88000 +0.04	16.91	16.67	16.70	11,288
25 Jun 15	16.84000 +0.01	16.94	16.72	16.80	23,646
24 Jun 15	16.83000 -0.01	16.98	16.73	16.91	17,075
23 Jun 15	16.84500 -0.01	16.95	16.76	16.77	21,898
22 Jun 15	16.85000 +0.88	16.85	16.34	16.34	76,268
19 Jun 15	15.97000 +0.19	16.08	15.72	15.75	29,438
18 Jun 15	15.78000 +0.06	15.86	15.58	15.75	56,517
17 Jun 15	15.71500 +0.02	15.94	15.65	15.72	13,797
16 Jun 15	15.70000 -0.01	15.77	15.52	15.68	47,158
15 Jun 15	15.70500 -0.42	15.94	15.70	15.90	37,320
12 Jun 15	16.12000 -0.16	16.41	15.97	16.25	25,170
11 Jun 15	16.28500 -0.09	16.57	16.25	16.32	20,500
10 Jun 15	16.38000 +0.51	16.41	15.82	15.87	27,645
09 Jun 15	15.87000 +0.20	15.95	15.69	15.78	18,780
08 Jun 15	15.67000 -0.13	15.92	15.66	15.83	36,452
05 Jun 15	15.79500 -0.18	16.05	15.63	15.65	45,101
04 Jun 15	15.98000 -0.34	16.16	15.98	16.15	25,242
03 Jun 15	16.32000 +0.05	16.43	16.26	16.32	19,948
02 Jun 15	16.27500 +0.07	16.44	16.13	16.28	36,132
01 Jun 15	16.21000 -0.19	16.44	16.21	16.44	30,389
29 May 15	16.39500 -0.08	16.65	16.40	16.63	15,012
28 May 15	16.47500 -0.14	16.63	16.42	16.55	11,702
27 May 15	16.61500 +0.22	16.72	16.46	16.46	26,383
26 May 15	16.40000 -0.49	16.56	16.36	16.53	34,113
22 May 15	16.88500 +0.05	16.95	16.81	16.92	26,750
21 May 15	16.83500 +0.01	16.88	16.72	16.76	13,618
20 May 15	16.82000 +0.10	16.82	16.65	16.70	16,071
19 May 15	16.71500 +0.28	16.85	16.56	16.56	76,961
18 May 15	16.43000 -0.49	16.67	16.34	16.53	174,601
15 May 15	16.92000 -0.33	17.30	16.90	17.17	31,797
14 May 15	17.25000 +0.30	17.25	16.83	16.96	13,450
13 May 15	16.95500 +0.00	17.27	16.93	17.12	35,412
12 May 15	16.96000 -0.08	17.03	16.82	16.92	46,350
11 May 15	17.04000 -0.16	17.24	17.04	17.20	34,733
08 May 15	17.20000 +0.46	17.40	16.71	16.73	59,596
07 May 15	16.74000 -0.22	16.95	16.63	16.95	99,582
06 May 15	16.95500 -0.09	17.17	16.95	17.10	44,186
05 May 15	17.05000 -0.36	17.36	17.05	17.29	40,937
04 May 15	17.40500 +0.30	17.57	17.17	17.23	35,083
30 Apr 15	17.11000 +0.06	17.28	17.04	17.23	22,963
29 Apr 15	17.05500 -0.39	17.64	17.06	17.57	47,114
28 Apr 15	17.44500 +0.05	17.52	17.38	17.38	33,028
27 Apr 15	17.40000 +0.42	17.42	16.90	16.99	64,066
24 Apr 15	16.97500 -0.15	17.23	16.95	17.16	16,212
23 Apr 15	17.12000 +0.13	17.15	16.74	16.89	44,584
22 Apr 15	16.99000 +0.00	17.00	16.81	16.86	42,929
21 Apr 15	16.99000 -0.08	17.02	16.84	16.95	24,299
20 Apr 15	17.07000 +0.09	17.07	16.71	16.95	17,303
17 Apr 15	16.98000 -0.24	17.32	16.76	17.25	31,151
16 Apr 15	17.22000 -0.18	17.42	17.20	17.41	16,636
15 Apr 15	17.40000 +0.26	17.47	17.20	17.20	30,991
14 Apr 15	17.14000 +0.06	17.17	16.94	17.09	30,712
13 Apr 15	17.08500 +0.09	17.19	17.02	17.05	43,605
10 Apr 15	16.99000 +0.04	17.02	16.90	16.99	61,386
09 Apr 15	16.95000 +0.09	16.95	16.64	16.64	43,938
08 Apr 15	16.86500 +0.13	17.00	16.75	16.90	94,922
07 Apr 15	16.73500 +0.54	16.75	16.31	16.31	68,434
02 Apr 15	16.19500 -0.03	16.30	16.09	16.27	22,299
01 Apr 15	16.23000 +0.07	16.27	16.10	16.11	15,052
31 Mar 15	16.15500 -0.07	16.22	16.05	16.14	20,239
30 Mar 15	16.22500 +0.18	16.23	15.95	16.00	21,159
27 Mar 15	16.05000 +0.07	16.05	15.89	16.01	51,919
26 Mar 15	15.97500 -0.08	16.29	15.90	16.19	67,297
25 Mar 15	16.05500 -0.07	16.11	16.00	16.00	25,968
24 Mar 15	16.12000 -0.01	16.22	16.01	16.07	39,595
23 Mar 15	16.13500 -0.13	16.20	16.05	16.17	39,039
20 Mar 15	16.26000 +0.66	16.26	15.64	15.81	58,405
19 Mar 15	15.60000 +0.05	15.80	15.57	15.63	28,651
18 Mar 15	15.55500 +0.27	15.58	15.31	15.31	41,995
17 Mar 15	15.29000 +0.02	15.39	15.20	15.31	73,422
16 Mar 15	15.26500 -0.35	15.48	15.18	15.47	151,733
13 Mar 15	15.62000 -0.78	16.37	15.43	16.30	108,846
12 Mar 15	16.39500 +0.03	16.47	16.31	16.40	30,101
11 Mar 15	16.36000 +0.21	16.44	16.20	16.24	32,746
10 Mar 15	16.15000 -0.45	16.54	16.15	16.54	131,908
09 Mar 15	16.60000 +0.26	16.60	16.08	16.15	72,847
06 Mar 15	16.34000 +0.02	16.46	16.22	16.35	36,805
05 Mar 15	16.32000 +0.01	16.52	16.32	16.42	55,637
04 Mar 15	16.30500 -0.08	16.52	16.24	16.44	49,691
03 Mar 15	16.38500 -0.07	16.58	16.33	16.53	51,228
02 Mar 15	16.46000 -0.25	16.66	16.46	16.61	80,896
27 Feb 15	16.70500 +0.25	16.70	16.48	16.55	60,657
26 Feb 15	16.45000 +0.02	16.58	16.45	16.56	34,217
25 Feb 15	16.43000 -0.20	16.56	16.42	16.54	29,522
24 Feb 15	16.63000 +0.25	16.65	16.30	16.32	38,382
23 Feb 15	16.37500 -0.01	16.53	16.29	16.51	45,470
20 Feb 15	16.39000 +0.14	16.39	16.20	16.27	48,421
19 Feb 15	16.25000 -0.05	16.25	16.02	16.11	34,016
18 Feb 15	16.29500 +0.69	16.35	16.09	16.12	64,558
17 Feb 15	15.61000 -0.05	15.85	15.50	15.70	48,205
16 Feb 15	15.65500 -0.10	15.85	15.60	15.81	63,576
13 Feb 15	15.75000 +0.18	15.81	15.64	15.65	47,671
12 Feb 15	15.57000 +0.51	15.61	15.30	15.30	74,110
11 Feb 15	15.05500 -0.39	15.35	15.02	15.35	53,583
10 Feb 15	15.44500 -0.06	15.55	15.28	15.48	36,869
09 Feb 15	15.50000 +0.01	15.50	15.35	15.45	59,774
06 Feb 15	15.49000 -0.27	15.69	15.49	15.64	19,530
05 Feb 15	15.76000 +0.36	15.76	15.15	15.24	45,595
04 Feb 15	15.40500 -0.18	15.73	15.35	15.73	72,558
03 Feb 15	15.58000 +0.39	15.61	15.28	15.28	113,615
02 Feb 15	15.19500 +0.28	15.28	15.03	15.14	27,771
30 Jan 15	14.91000 -0.09	15.10	14.84	15.07	30,336
29 Jan 15	15.00000 -0.20	15.03	14.79	14.93	40,206
28 Jan 15	15.20000 +0.06	15.50	15.19	15.27	36,314
27 Jan 15	15.13500 -0.05	15.22	14.94	15.10	30,464
26 Jan 15	15.19000 +0.17	15.19	14.77	14.87	38,836
23 Jan 15	15.02000 -0.10	15.24	14.85	15.24	95,066
22 Jan 15	15.12500 +0.33	15.32	14.76	14.80	92,323
21 Jan 15	14.79500 +0.40	14.80	14.30	14.35	43,807
20 Jan 15	14.39000 +0.03	14.47	14.24	14.34	27,006
19 Jan 15	14.36500 -0.10	14.43	14.26	14.43	66,472
16 Jan 15	14.46500 +0.33	14.47	13.90	13.99	66,975
15 Jan 15	14.13500 +0.59	14.14	13.20	13.80	187,703
14 Jan 15	13.54500 -0.35	13.73	13.53	13.65	45,023
13 Jan 15	13.89000 +0.16	13.94	13.44	13.44	51,114
12 Jan 15	13.73000 +0.11	13.74	13.39	13.65	47,740
09 Jan 15	13.62000 -0.47	14.19	13.58	14.11	54,256
08 Jan 15	14.08500 +0.40	14.19	13.66	13.87	56,566
07 Jan 15	13.68500 +0.09	13.95	13.47	13.54	44,861
06 Jan 15	13.60000 +0.23	13.91	13.15	13.46	93,627
05 Jan 15	13.37500 -1.23	14.37	13.34	14.27	115,868
02 Jan 15	14.60000 +0.04	14.73	14.50	14.73	48,755
30 Dec 14	14.56000 -0.29	14.65	14.54	14.56	52,650
29 Dec 14	14.85000 -0.09	14.85	14.50	14.81	57,442
23 Dec 14	14.93500 +0.28	14.94	14.59	14.62	29,632
22 Dec 14	14.66000 -0.15	15.15	14.56	15.01	41,008
19 Dec 14	14.81000 +0.33	14.86	14.40	14.49	75,029
18 Dec 14	14.48500 +0.36	14.55	14.23	14.28	66,707
17 Dec 14	14.12500 +0.34	14.13	13.59	13.65	55,519
16 Dec 14	13.78500 +0.53	13.81	13.00	13.35	215,285
15 Dec 14	13.25000 -0.55	14.01	13.25	13.92	147,108
12 Dec 14	13.80000 -0.58	14.27	13.80	14.27	171,008
11 Dec 14	14.38000 -0.03	14.57	14.28	14.40	165,184
10 Dec 14	14.41000 -0.19	14.81	14.41	14.65	128,709
09 Dec 14	14.60500 -0.35	14.86	14.46	14.56	102,907
08 Dec 14	14.95000 -0.57	15.45	14.95	15.45	71,795
05 Dec 14	15.51500 +0.20	15.60	15.35	15.47	37,587
04 Dec 14	15.32000 -0.56	15.88	15.32	15.88	100,914
03 Dec 14	15.88000 +0.17	15.97	15.74	15.81	37,380
02 Dec 14	15.71000 -0.01	15.86	15.56	15.76	73,127
01 Dec 14	15.72000 -0.35	15.87	15.63	15.70	48,000
28 Nov 14	16.06500 -0.38	16.23	15.90	16.20	58,583
27 Nov 14	16.44500 -0.44	16.87	16.39	16.77	19,147
26 Nov 14	16.88500 -0.24	16.99	16.80	16.99	29,866
25 Nov 14	17.12500 -0.10	17.24	16.98	17.09	16,858
24 Nov 14	17.23000 +0.01	17.41	17.10	17.18	33,616
21 Nov 14	17.22000 +0.81	17.22	16.53	16.53	30,702
20 Nov 14	16.41000 -0.10	16.59	16.28	16.53	15,549
19 Nov 14	16.51000 -0.02	16.58	16.35	16.43	13,771
18 Nov 14	16.53000 +0.13	16.56	16.39	16.45	18,603
17 Nov 14	16.40000 +0.14	16.40	16.09	16.17	17,292
14 Nov 14	16.26000 +0.25	16.33	15.99	16.05	29,667
13 Nov 14	16.01500 -0.11	16.25	15.90	16.20	20,260
12 Nov 14	16.13000 -0.50	16.53	16.12	16.53	21,665
11 Nov 14	16.63000 +0.05	16.63	16.39	16.51	31,694
10 Nov 14	16.58000 +0.20	16.63	16.46	16.46	25,661
07 Nov 14	16.37500 -0.13	16.59	16.35	16.59	33,472
06 Nov 14	16.50500 +0.11	16.76	16.41	16.50	26,472
05 Nov 14	16.39000 +0.22	16.50	16.18	16.26	22,262
04 Nov 14	16.16500 -0.60	16.66	16.12	16.59	31,682
03 Nov 14	16.76500 -0.23	17.07	16.71	17.02	19,627
31 Oct 14	16.99500 +0.45	17.15	16.75	16.79	21,543
30 Oct 14	16.55000 +0.20	16.77	16.30	16.65	34,802
29 Oct 14	16.35000 -0.30	16.61	16.30	16.50	32,778
28 Oct 14	16.65000 +0.38	16.65	16.19	16.22	29,995
27 Oct 14	16.27000 -0.15	16.58	16.12	16.56	32,276
24 Oct 14	16.42000 -0.16	16.57	16.36	16.51	17,061
23 Oct 14	16.58000 +0.17	16.62	16.12	16.24	14,717
22 Oct 14	16.40500 +0.15	16.41	16.12	16.29	17,401
21 Oct 14	16.26000 +0.24	16.26	15.93	16.00	26,121
20 Oct 14	16.02000 -0.33	16.30	15.92	16.30	25,734
17 Oct 14	16.35500 +0.51	16.36	15.88	15.91	25,882
16 Oct 14	15.84500 -0.08	16.20	15.35	16.05	192,894
15 Oct 14	15.92500 -0.59	16.48	15.85	16.48	28,875
14 Oct 14	16.51500 -0.11	16.65	16.37	16.62	49,637
13 Oct 14	16.62000 +0.02	16.87	16.47	16.50	31,383
10 Oct 14	16.60500 -0.45	16.90	16.60	16.90	71,873
09 Oct 14	17.06000 -0.04	17.37	17.01	17.28	36,161
08 Oct 14	17.10000 -0.20	17.39	17.10	17.27	36,230
07 Oct 14	17.30000 -0.34	17.69	17.30	17.69	48,601
06 Oct 14	17.63500 -0.29	17.96	17.64	17.94	24,235
02 Oct 14	17.92500 -0.66	18.55	17.92	18.55	22,007
01 Oct 14	18.58000 -0.35	18.78	18.54	18.73	5,144
30 Sep 14	18.93500 +0.43	18.93	18.60	18.60	9,047
29 Sep 14	18.50500 -0.03	18.67	18.40	18.67	19,736
26 Sep 14	18.53000 +0.27	18.66	18.30	18.34	12,320
25 Sep 14	18.26500 -0.32	18.54	18.24	18.49	13,769
24 Sep 14	18.58000 +0.44	18.58	18.15	18.15	23,392
23 Sep 14	18.14000 -0.31	18.42	18.08	18.39	26,639
22 Sep 14	18.45000 -0.63	18.60	18.36	18.53	29,645
19 Sep 14	19.08500 +0.06	19.25	19.00	19.23	22,176
18 Sep 14	19.02000 +0.05	19.05	18.96	18.99	15,037
17 Sep 14	18.97000 +0.19	18.97	18.81	18.81	5,937
16 Sep 14	18.77500 +0.01	18.82	18.67	18.68	10,040
15 Sep 14	18.76500 -0.05	18.76	18.44	18.57	32,508
12 Sep 14	18.81000 -0.34	18.82	18.70	18.79	33,870
11 Sep 14	19.15000 +0.05	19.15	18.64	18.99	44,418
10 Sep 14	19.10000 -0.09	19.26	18.92	19.25	12,387
09 Sep 14	19.19500 -0.14	19.32	19.10	19.30	12,225
08 Sep 14	19.33500 -0.20	19.50	19.27	19.50	10,703
05 Sep 14	19.53500 +0.04	19.53	19.37	19.43	9,550
04 Sep 14	19.49500 +0.32	19.64	19.19	19.19	36,441
03 Sep 14	19.17500 +0.11	19.27	19.05	19.05	7,038
02 Sep 14	19.06500 +0.05	19.14	18.95	18.97	9,747
01 Sep 14	19.01500 -0.09	19.07	18.95	19.07	13,018
29 Aug 14	19.10000 +0.28	19.10	18.65	18.83	4,093
28 Aug 14	18.81500 -0.35	19.02	18.70	19.01	9,640
27 Aug 14	19.16500 +0.07	19.17	18.95	19.04	9,451
26 Aug 14	19.10000 +0.26	19.10	18.78	18.79	15,732
25 Aug 14	18.84500 +0.34	18.84	18.53	18.59	11,361
22 Aug 14	18.50500 -0.20	18.58	18.34	18.58	8,561
21 Aug 14	18.71000 +0.28	18.71	18.42	18.44	7,989
20 Aug 14	18.43000 -0.14	18.43	18.30	18.41	9,023
19 Aug 14	18.56500 +0.13	18.57	18.32	18.36	27,080
18 Aug 14	18.44000 +0.20	18.61	18.33	18.44	22,672
15 Aug 14	18.24000 -0.13	18.58	18.24	18.50	39,907
14 Aug 14	18.37000 +0.09	18.52	18.06	18.18	37,361
13 Aug 14	18.28500 +0.16	18.28	18.16	18.22	16,098
12 Aug 14	18.13000 -0.27	18.38	18.08	18.32	43,884
11 Aug 14	18.39500 +0.10	18.40	18.16	18.28	22,584
08 Aug 14	18.30000 -0.01	18.50	18.07	18.21	53,937
07 Aug 14	18.30500 -0.25	18.66	18.22	18.49	29,366
06 Aug 14	18.55500 -0.08	18.64	18.23	18.51	110,962
05 Aug 14	18.63500 -0.23	18.91	18.56	18.90	37,574
04 Aug 14	18.86500 +0.00	18.95	18.80	18.86	19,963
01 Aug 14	18.86000 -0.25	19.18	18.55	19.08	54,920
31 Jul 14	19.11000 -0.25	19.46	18.98	19.38	67,972
30 Jul 14	19.36500 -0.39	19.70	19.36	19.64	6,844
29 Jul 14	19.75500 +0.13	19.89	19.66	19.76	10,379
28 Jul 14	19.63000 -0.05	19.84	19.63	19.80	6,792
25 Jul 14	19.68000 -0.33	19.90	19.66	19.90	11,251
24 Jul 14	20.01500 +0.19	20.03	19.76	19.82	8,052
23 Jul 14	19.82000 +0.00	19.94	19.65	19.66	5,572
22 Jul 14	19.82000 +0.52	19.82	19.40	19.40	12,568
21 Jul 14	19.29500 -0.31	19.55	19.25	19.55	9,418
18 Jul 14	19.60000 +0.02	19.63	19.39	19.52	16,028
17 Jul 14	19.58000 -0.27	19.83	19.49	19.75	16,239
16 Jul 14	19.85000 +0.42	19.85	19.48	19.48	20,095
15 Jul 14	19.43000 -0.17	19.61	19.33	19.46	35,839
14 Jul 14	19.60000 +0.22	19.64	19.43	19.43	25,709
11 Jul 14	19.38500 +0.03	19.56	19.33	19.37	10,764
10 Jul 14	19.35500 -0.51	19.74	19.30	19.74	43,895
09 Jul 14	19.86000 +0.24	19.86	19.72	19.72	26,336
08 Jul 14	19.62000 -0.37	20.08	19.62	20.04	20,730
07 Jul 14	19.99000 -0.33	20.31	19.99	20.20	15,445
04 Jul 14	20.31500 -0.17	20.42	20.31	20.38	14,759
03 Jul 14	20.49000 +0.31	20.49	20.20	20.20	12,409
02 Jul 14	20.18000 +0.09	20.26	20.01	20.05	7,365
01 Jul 14	20.09500 +0.20	20.10	19.94	19.99	20,556
30 Jun 14	19.89500 +0.10	19.97	19.82	19.84	11,898
27 Jun 14	19.80000 -0.06	20.01	19.80	19.86	24,160
26 Jun 14	19.85500 -0.04	20.02	19.75	19.92	26,676
25 Jun 14	19.89500 -0.20	19.97	19.66	19.91	67,618
24 Jun 14	20.10000 +0.14	20.10	19.92	19.97	28,293
23 Jun 14	19.96000 -0.12	20.19	19.96	20.02	49,828
20 Jun 14	20.08000 +0.03	20.17	20.00	20.03	90,072
19 Jun 14	20.05000 +0.50	20.05	19.68	19.68	34,450
18 Jun 14	19.55000 +0.13	19.63	19.41	19.41	20,983
17 Jun 14	19.42500 -0.07	19.49	19.31	19.45	30,659
16 Jun 14	19.49000 -0.06	19.73	19.49	19.52	14,232
13 Jun 14	19.54500 +0.36	19.60	19.30	19.30	30,223
12 Jun 14	19.18500 +0.08	19.27	19.08	19.15	15,124
11 Jun 14	19.10500 -0.09	19.25	19.03	19.25	61,088
10 Jun 14	19.19500 +0.14	19.26	19.09	19.13	36,115
09 Jun 14	19.06000 -0.01	19.17	18.97	18.97	14,279
06 Jun 14	19.07000 +0.08	19.07	18.82	18.90	19,961
05 Jun 14	18.99000 +0.31	18.99	18.63	18.63	51,988
04 Jun 14	18.68500 -0.22	18.77	18.59	18.77	6,667
03 Jun 14	18.90500 +0.08	18.93	18.80	18.80	2,555
02 Jun 14	18.83000 +0.03	18.83	18.66	18.81	29,985
30 May 14	18.80000 +0.02	18.84	18.76	18.84	9,317
29 May 14	18.78000 -0.16	18.85	18.75	18.83	6,682
28 May 14	18.94000 +0.03	18.95	18.81	18.89	10,557
27 May 14	18.91000 +0.02	18.93	18.82	18.82	8,360
26 May 14	18.88500 +0.25	19.00	18.77	18.92	44,548
23 May 14	18.64000 +0.31	18.69	18.33	18.37	8,376
22 May 14	18.33000 -0.06	18.46	18.32	18.44	27,248
21 May 14	18.38500 +0.49	18.47	17.89	17.89	5,872
20 May 14	17.90000 -0.13	18.18	17.89	18.04	11,451
19 May 14	18.02500 -0.68	18.24	17.95	18.16	29,134
16 May 14	18.70500 +0.23	18.70	18.30	18.46	63,782
15 May 14	18.48000 -0.44	18.85	18.48	18.85	48,122
14 May 14	18.92500 +0.06	19.00	18.72	18.92	18,300
13 May 14	18.86500 -0.14	19.00	18.67	18.95	19,754
12 May 14	19.00000 +0.00	19.02	18.80	18.98	6,511
09 May 14	19.00000 +0.07	19.04	18.87	19.01	38,181
08 May 14	18.93000 +0.18	19.00	18.79	18.79	23,611
07 May 14	18.75000 +0.13	18.84	18.56	18.56	11,573
06 May 14	18.62000 -0.06	18.78	18.60	18.71	15,269
05 May 14	18.68000 +0.01	18.77	18.49	18.77	23,413
02 May 14	18.66500 -0.10	18.85	18.62	18.74	18,571
30 Apr 14	18.77000 -0.11	18.82	18.66	18.82	18,044
29 Apr 14	18.88000 +0.47	18.88	18.45	18.45	9,856
28 Apr 14	18.40500 -0.01	18.48	18.34	18.36	15,151
25 Apr 14	18.42000 -0.30	18.60	18.31	18.60	7,054
24 Apr 14	18.71500 +0.17	18.72	18.51	18.61	11,464
23 Apr 14	18.55000 -0.25	18.70	18.55	18.70	13,573
22 Apr 14	18.80000 +0.00	18.82	18.59	18.70	14,930
17 Apr 14	18.80000 +0.05	18.80	18.59	18.72	105,158
16 Apr 14	18.75000 +0.34	18.75	18.60	18.60	91,232
15 Apr 14	18.40500 -0.09	18.59	18.35	18.47	26,275
14 Apr 14	18.50000 +0.24	18.50	18.17	18.17	20,696
11 Apr 14	18.26500 -0.09	18.26	18.10	18.23	16,090
10 Apr 14	18.35000 +0.10	18.47	18.25	18.40	35,391
09 Apr 14	18.25500 +0.06	18.35	18.15	18.15	14,218
08 Apr 14	18.19500 +0.01	18.23	18.03	18.23	24,570
07 Apr 14	18.18500 -0.20	18.31	18.09	18.21	17,187
04 Apr 14	18.38500 +0.14	18.40	18.18	18.19	17,536
03 Apr 14	18.25000 +0.10	18.25	18.08	18.15	10,985
02 Apr 14	18.14500 -0.08	18.24	18.10	18.24	10,844
01 Apr 14	18.23000 +0.03	18.25	18.13	18.20	13,408
31 Mar 14	18.20000 +0.05	18.22	18.10	18.16	36,909
28 Mar 14	18.15000 +0.30	18.15	17.97	17.97	28,277
27 Mar 14	17.85500 -0.05	18.01	17.84	17.90	32,802
26 Mar 14	17.90500 +0.02	17.93	17.82	17.86	21,393
25 Mar 14	17.89000 +0.14	17.95	17.82	17.82	18,910
24 Mar 14	17.74500 -0.22	17.98	17.72	17.95	17,010
21 Mar 14	17.97000 +0.40	17.97	17.50	17.50	35,610
20 Mar 14	17.56500 +0.01	17.58	17.40	17.42	25,327
19 Mar 14	17.55500 -0.01	17.67	17.51	17.56	12,244
18 Mar 14	17.56500 +0.19	17.69	17.32	17.35	19,903
17 Mar 14	17.37000 +0.20	17.39	17.01	17.16	36,159
14 Mar 14	17.17000 -0.03	17.24	17.03	17.19	40,436
13 Mar 14	17.20000 -0.07	17.42	17.20	17.35	9,362
12 Mar 14	17.27000 -0.15	17.34	17.22	17.32	11,978
11 Mar 14	17.41500 +0.09	17.52	17.40	17.43	13,486
10 Mar 14	17.33000 -0.01	17.48	17.31	17.35	23,229
07 Mar 14	17.34000 -0.15	17.49	17.32	17.49	10,466
06 Mar 14	17.48500 -0.10	17.64	17.48	17.60	54,662
05 Mar 14	17.58500 +0.00	17.62	17.44	17.48	7,905
04 Mar 14	17.58000 +0.47	17.58	17.25	17.25	29,180
03 Mar 14	17.11000 -0.35	17.36	17.11	17.30	12,166
28 Feb 14	17.46500 +0.00	17.50	17.40	17.48	21,945
27 Feb 14	17.46500 -0.03	17.47	17.25	17.43	17,373
26 Feb 14	17.50000 +0.00	17.50	17.38	17.47	10,744
25 Feb 14	17.50000 +0.10	17.50	17.24	17.34	26,583
24 Feb 14	17.39500 +0.03	17.41	17.20	17.29	12,255
21 Feb 14	17.36000 +0.07	17.36	17.24	17.31	8,764
20 Feb 14	17.29000 -0.08	17.34	17.20	17.23	22,594
19 Feb 14	17.37500 +0.14	17.40	17.17	17.24	17,065
18 Feb 14	17.23500 -0.05	17.27	17.15	17.27	9,589
17 Feb 14	17.28000 -0.02	17.32	17.23	17.25	12,382
14 Feb 14	17.30000 +0.30	17.30	16.97	17.07	11,868
13 Feb 14	17.00000 -0.04	17.19	16.85	17.16	40,432
12 Feb 14	17.04000 +0.10	17.09	16.77	16.82	18,713
11 Feb 14	16.94000 +0.39	16.94	16.63	16.65	28,675
10 Feb 14	16.55500 +0.09	16.64	16.45	16.56	40,994
07 Feb 14	16.47000 +0.01	16.47	16.23	16.42	35,662
06 Feb 14	16.45500 +0.19	16.47	16.25	16.26	61,698
05 Feb 14	16.26000 -0.17	16.39	16.22	16.35	40,921
04 Feb 14	16.43000 -0.17	16.51	16.35	16.51	28,602
03 Feb 14	16.60500 -0.31	16.91	16.51	16.91	22,518
31 Jan 14	16.91500 +0.03	16.92	16.64	16.90	16,504
30 Jan 14	16.89000 +0.14	16.95	16.76	16.76	29,458
29 Jan 14	16.75500 -0.19	17.01	16.65	16.99	27,234
28 Jan 14	16.94000 -0.20	17.04	16.83	17.04	30,345
27 Jan 14	17.14000 +0.20	17.14	16.88	17.03	29,660
24 Jan 14	16.93500 -0.48	17.41	16.93	17.40	30,621
23 Jan 14	17.41500 -0.13	17.67	17.37	17.60	30,783
22 Jan 14	17.54500 +0.10	17.56	17.45	17.52	101,014
21 Jan 14	17.44500 +0.01	17.57	17.40	17.48	31,668
20 Jan 14	17.43000 +0.13	17.43	17.18	17.18	29,765
17 Jan 14	17.30000 +0.08	17.32	17.17	17.18	35,102
16 Jan 14	17.22000 -0.10	17.30	17.22	17.22	10,661
15 Jan 14	17.31500 +0.06	17.32	17.10	17.16	31,956
14 Jan 14	17.26000 -0.14	17.29	17.16	17.21	12,490
13 Jan 14	17.39500 -0.03	17.44	17.28	17.44	13,567
10 Jan 14	17.43000 +0.07	17.47	17.36	17.36	10,396
09 Jan 14	17.36500 -0.06	17.55	17.26	17.43	11,997
08 Jan 14	17.42500 -0.28	17.64	17.32	17.64	25,187
07 Jan 14	17.70500 +0.08	17.70	17.50	17.59	18,520
06 Jan 14	17.62500 +0.05	17.67	17.53	17.53	8,110
03 Jan 14	17.57500 +0.22	17.58	17.42	17.43	23,603
02 Jan 14	17.36000 -0.20	17.64	17.35	17.59	33,818
30 Dec 13	17.56000 +0.05	17.59	17.51	17.54	8,539
27 Dec 13	17.51500 +0.24	17.51	17.36	17.41	15,193
23 Dec 13	17.27000 +0.24	17.30	17.00	17.10	19,301
20 Dec 13	17.03500 +0.22	17.05	16.92	16.99	17,422
19 Dec 13	16.82000 +0.32	16.82	16.61	16.61	16,251
18 Dec 13	16.50500 +0.15	16.51	16.42	16.42	14,308
17 Dec 13	16.35000 -0.29	16.61	16.35	16.53	23,360
16 Dec 13	16.64000 +0.34	16.64	16.23	16.25	28,643
13 Dec 13	16.30000 -0.11	16.50	16.30	16.38	18,135
12 Dec 13	16.41000 -0.14	16.67	16.36	16.57	22,183
11 Dec 13	16.54500 -0.39	16.91	16.55	16.90	81,987
10 Dec 13	16.93500 -0.20	17.10	16.93	17.04	24,176
09 Dec 13	17.14000 +0.09	17.16	17.02	17.08	70,224
06 Dec 13	17.05000 +0.18	17.07	16.80	16.98	40,225
05 Dec 13	16.87000 -0.27	17.17	16.86	17.07	27,011
04 Dec 13	17.14500 -0.09	17.28	16.99	17.24	27,763
03 Dec 13	17.24000 -0.33	17.60	17.20	17.55	28,556
02 Dec 13	17.56500 -0.22	17.75	17.50	17.75	26,853
29 Nov 13	17.78000 -0.05	17.85	17.75	17.77	8,414
28 Nov 13	17.83000 +0.06	17.94	17.74	17.74	14,830
27 Nov 13	17.77500 +0.09	17.80	17.69	17.73	20,114
26 Nov 13	17.68500 -0.20	17.88	17.68	17.84	20,193
25 Nov 13	17.89000 -0.11	17.96	17.75	17.95	34,736
22 Nov 13	17.99500 +0.02	18.03	17.95	17.97	5,371
21 Nov 13	17.98000 -0.09	18.10	17.86	17.98	45,644
20 Nov 13	18.06500 +0.06	18.22	18.00	18.01	24,265
19 Nov 13	18.00500 -0.44	18.28	18.00	18.28	25,055
18 Nov 13	18.44500 +0.37	18.44	17.97	18.04	14,389
15 Nov 13	18.07500 +0.11	18.08	17.92	18.00	8,519
14 Nov 13	17.97000 +0.17	17.98	17.81	17.98	8,637
13 Nov 13	17.80000 -0.09	17.94	17.80	17.88	8,980
12 Nov 13	17.89000 -0.13	18.02	17.89	17.98	6,751
11 Nov 13	18.01500 -0.02	18.08	17.94	18.07	9,178
08 Nov 13	18.03000 +0.00	18.03	17.83	17.91	25,081
07 Nov 13	18.03000 -0.30	18.48	17.99	18.28	20,480
06 Nov 13	18.32500 +0.00	18.35	18.24	18.33	9,071
05 Nov 13	18.32500 -0.19	18.57	18.28	18.53	23,072
04 Nov 13	18.52000 +0.12	18.52	18.29	18.40	32,780
01 Nov 13	18.40000 -0.35	18.60	18.40	18.57	20,881
31 Oct 13	18.75000 +0.55	18.75	18.16	18.23	27,315
30 Oct 13	18.20000 +0.10	18.84	18.20	18.74	62,591
29 Oct 13	18.10000 +0.25	18.10	17.88	17.90	30,946
28 Oct 13	17.85500 -0.03	18.01	17.80	17.90	18,018
25 Oct 13	17.88500 +0.02	17.89	17.76	17.83	17,163
24 Oct 13	17.86500 +0.26	17.86	17.55	17.74	15,685
23 Oct 13	17.60000 -0.35	17.83	17.59	17.82	18,401
22 Oct 13	17.95500 +0.29	18.00	17.67	17.70	25,660
21 Oct 13	17.66500 -0.08	17.80	17.67	17.76	21,773
18 Oct 13	17.75000 -0.04	17.75	17.57	17.72	7,938
17 Oct 13	17.79000 -0.09	17.80	17.67	17.79	22,557
16 Oct 13	17.88000 +0.24	17.99	17.63	17.63	31,358
15 Oct 13	17.63500 +0.18	17.85	17.45	17.48	44,692
14 Oct 13	17.46000 +0.01	17.51	17.34	17.47	12,124
11 Oct 13	17.44500 +0.02	17.55	17.42	17.50	17,880
10 Oct 13	17.42500 +0.13	17.47	17.20	17.28	22,133
09 Oct 13	17.29500 +0.19	17.32	17.12	17.12	7,637
08 Oct 13	17.10000 -0.07	17.24	17.10	17.17	5,602
07 Oct 13	17.17500 -0.05	17.20	17.11	17.15	9,572
04 Oct 13	17.22500 +0.11	17.23	17.09	17.14	7,737
03 Oct 13	17.11500 -0.09	17.28	17.10	17.28	2,374
02 Oct 13	17.20500 -0.09	17.34	17.16	17.23	12,655
01 Oct 13	17.30000 +0.37	17.30	17.00	17.06	10,267
30 Sep 13	16.93000 -0.28	16.94	16.83	16.94	30,401
27 Sep 13	17.21000 +0.10	17.25	17.10	17.19	14,640
26 Sep 13	17.10500 -0.23	17.30	17.10	17.29	27,190
25 Sep 13	17.33000 +0.11	17.33	17.15	17.24	15,089
24 Sep 13	17.22000 -0.14	17.33	17.18	17.27	6,535
23 Sep 13	17.35500 -0.50	17.60	17.35	17.57	20,613
20 Sep 13	17.85000 +0.08	17.97	17.74	17.82	52,215
19 Sep 13	17.77000 +0.20	17.85	17.63	17.85	24,097
18 Sep 13	17.56500 +0.02	17.58	17.50	17.54	4,945
17 Sep 13	17.54500 +0.00	17.57	17.33	17.44	10,815
16 Sep 13	17.55000 -0.02	17.62	17.49	17.58	14,452
13 Sep 13	17.57000 +0.22	17.60	17.34	17.34	7,916
12 Sep 13	17.35500 +0.09	17.38	17.26	17.38	8,325
11 Sep 13	17.26500 -0.02	17.36	17.23	17.36	10,405
10 Sep 13	17.28000 +0.10	17.35	17.17	17.35	17,337
09 Sep 13	17.18000 -0.17	17.27	17.08	17.27	15,489
06 Sep 13	17.35500 +0.17	17.37	17.14	17.24	8,058
05 Sep 13	17.18000 -0.17	17.27	17.11	17.26	19,694
04 Sep 13	17.35500 -0.06	17.41	17.23	17.41	4,749
03 Sep 13	17.41000 -0.06	17.50	17.39	17.50	14,972
02 Sep 13	17.46500 +0.16	17.49	17.33	17.37	7,306
30 Aug 13	17.30500 -0.28	17.48	17.31	17.47	12,039
29 Aug 13	17.58500 -0.11	17.66	17.50	17.66	11,223
28 Aug 13	17.69000 +0.53	17.76	17.27	17.27	44,554
27 Aug 13	17.15500 -0.13	17.35	17.06	17.19	14,528
26 Aug 13	17.28000 -0.11	17.38	17.17	17.38	21,974
23 Aug 13	17.39500 +0.39	17.42	16.88	17.00	24,748
22 Aug 13	17.00500 +0.35	17.06	16.77	16.77	10,602
21 Aug 13	16.65500 -0.20	16.93	16.65	16.90	14,339
20 Aug 13	16.85500 -0.13	17.01	16.75	16.95	16,495
19 Aug 13	16.98500 -0.41	17.35	16.96	17.35	9,310
16 Aug 13	17.40000 +0.34	17.40	17.20	17.20	18,718
15 Aug 13	17.05500 -0.24	17.31	17.06	17.31	3,825
14 Aug 13	17.29000 +0.11	17.32	17.15	17.20	11,517
13 Aug 13	17.18500 +0.08	17.22	17.12	17.14	9,624
12 Aug 13	17.10500 +0.03	17.10	16.95	17.07	9,715
09 Aug 13	17.07500 +0.00	17.11	16.98	17.11	19,718
08 Aug 13	17.07500 +0.00	17.11	16.99	16.99	10,318
07 Aug 13	17.07500 +0.12	17.08	16.81	16.85	10,585
06 Aug 13	16.95500 -0.17	17.21	16.93	17.16	15,202
05 Aug 13	17.12500 -0.08	17.35	16.98	17.31	20,744
02 Aug 13	17.20500 +0.07	17.25	17.09	17.15	15,963
01 Aug 13	17.14000 +0.57	17.14	16.74	16.74	37,482
31 Jul 13	16.56500 -0.13	16.60	16.48	16.58	5,834
30 Jul 13	16.69000 +0.22	16.69	16.48	16.49	15,176
29 Jul 13	16.47500 -0.24	16.74	16.44	16.74	17,537
26 Jul 13	16.72000 -0.13	16.86	16.63	16.86	15,317
25 Jul 13	16.85000 -0.09	16.94	16.80	16.94	13,336
24 Jul 13	16.94500 +0.30	16.94	16.70	16.71	11,885
23 Jul 13	16.64500 -0.01	16.76	16.65	16.73	34,106
22 Jul 13	16.65500 +0.04	16.78	16.66	16.70	18,793
19 Jul 13	16.61500 +0.01	16.62	16.49	16.51	16,637
18 Jul 13	16.60500 +0.22	16.66	16.43	16.43	24,173
17 Jul 13	16.39000 +0.16	16.39	16.07	16.17	11,136
16 Jul 13	16.22500 +0.01	16.30	16.00	16.17	49,860
15 Jul 13	16.21500 +0.13	16.23	16.05	16.06	11,594
12 Jul 13	16.09000 +0.10	16.31	16.02	16.10	22,621
11 Jul 13	15.99000 +0.22	16.02	15.90	15.97	26,390
10 Jul 13	15.77000 -0.06	15.85	15.69	15.85	23,218
09 Jul 13	15.83500 -0.01	15.96	15.72	15.93	9,345
08 Jul 13	15.84000 +0.06	15.91	15.77	15.90	21,515
05 Jul 13	15.78000 -0.36	16.15	15.77	16.15	16,934
04 Jul 13	16.14000 +0.45	16.14	15.74	15.84	13,499
03 Jul 13	15.69000 -0.04	15.77	15.50	15.62	24,001
02 Jul 13	15.73000 -0.23	15.97	15.66	15.97	11,518
01 Jul 13	15.95500 +0.15	16.03	15.83	15.95	13,840
28 Jun 13	15.80000 -0.13	15.96	15.76	15.96	16,060
27 Jun 13	15.92500 +0.09	15.93	15.59	15.72	22,858
26 Jun 13	15.83500 +0.51	15.84	15.30	15.30	18,311
25 Jun 13	15.32500 -0.13	15.62	15.19	15.62	49,185
24 Jun 13	15.45500 -0.12	15.60	15.35	15.55	30,440
21 Jun 13	15.57500 +0.05	15.76	15.41	15.66	30,990
20 Jun 13	15.52500 -0.57	16.11	15.52	16.00	63,871
19 Jun 13	16.09500 -0.21	16.35	16.05	16.35	53,535
18 Jun 13	16.30500 -0.22	16.43	16.28	16.43	28,711
17 Jun 13	16.52000 -0.35	16.63	16.18	16.20	56,502
14 Jun 13	16.87500 +0.32	16.91	16.67	16.74	13,270
13 Jun 13	16.56000 -0.23	16.68	16.53	16.58	25,949
12 Jun 13	16.78500 -0.18	17.07	16.77	16.94	14,213
11 Jun 13	16.97000 -0.23	17.18	16.67	17.18	193,248
10 Jun 13	17.20000 -0.13	17.25	17.09	17.25	9,348
07 Jun 13	17.32500 +0.32	17.33	16.99	17.02	8,020
06 Jun 13	17.01000 -0.29	17.38	17.01	17.33	32,397
05 Jun 13	17.30000 -0.30	17.67	17.30	17.50	7,857
04 Jun 13	17.60000 -0.04	17.72	17.60	17.72	3,916
03 Jun 13	17.64000 +0.28	17.78	17.46	17.52	14,160
31 May 13	17.35500 -0.52	17.95	17.35	17.94	179,551
30 May 13	17.87000 -0.20	18.04	17.85	18.03	5,495
29 May 13	18.07500 -0.40	18.30	18.08	18.30	15,050
28 May 13	18.48000 +0.50	18.48	18.23	18.23	31,657
27 May 13	17.98000 +0.18	18.00	17.83	17.83	11,624
24 May 13	17.79500 -0.19	18.02	17.74	18.02	14,371
23 May 13	17.99000 -0.47	18.23	17.99	18.22	42,471
22 May 13	18.45500 +0.10	18.50	18.33	18.42	23,768
21 May 13	18.35000 -0.03	18.53	18.26	18.52	11,819
20 May 13	18.38500 -0.60	18.52	18.39	18.52	1,585
17 May 13	18.99000 +0.16	19.10	18.85	18.89	15,811
16 May 13	18.83500 -0.12	18.92	18.82	18.92	6,720
15 May 13	18.95000 +0.03	18.95	18.75	18.83	12,334
14 May 13	18.92000 +0.41	18.95	18.47	18.58	16,127
13 May 13	18.51000 -0.07	18.57	18.49	18.57	3,478
10 May 13	18.58500 +0.22	18.63	18.48	18.58	14,502
09 May 13	18.36000 -0.11	18.48	18.36	18.48	2,765
08 May 13	18.47000 +0.00	18.55	18.45	18.55	17,729
07 May 13	18.46500 +0.08	18.52	18.41	18.45	8,478
06 May 13	18.39000 +0.02	18.41	18.25	18.41	12,829
03 May 13	18.36500 +0.22	18.38	18.09	18.09	9,364
02 May 13	18.15000 +0.05	18.25	17.85	18.12	9,115
30 Apr 13	18.10000 -0.10	18.25	18.02	18.25	12,146
29 Apr 13	18.20500 +0.32	18.20	17.91	17.94	6,642
26 Apr 13	17.89000 +0.06	17.91	17.81	17.91	1,454
25 Apr 13	17.83000 -0.36	17.83	17.69	17.83	4,306
24 Apr 13	18.19000 +0.59	18.19	17.80	17.80	10,614
23 Apr 13	17.60000 +0.13	17.63	17.43	17.50	2,926
22 Apr 13	17.47000 +0.03	17.63	17.34	17.63	8,980
19 Apr 13	17.44000 +0.09	17.60	17.40	17.49	5,191
18 Apr 13	17.35000 +0.07	17.50	17.32	17.50	2,873
17 Apr 13	17.28000 -0.15	17.56	17.01	17.51	17,162
16 Apr 13	17.43000 -0.28	17.68	17.43	17.55	8,205
15 Apr 13	17.71000 -0.19	17.91	17.63	17.91	9,434
12 Apr 13	17.90000 -0.24	18.03	17.85	18.00	12,796
11 Apr 13	18.13500 +0.06	18.14	18.00	18.06	27,170
10 Apr 13	18.08000 +0.32	18.08	17.84	17.86	27,237
09 Apr 13	17.76000 +0.08	17.79	17.67	17.75	79,154
08 Apr 13	17.68500 +0.17	17.71	17.64	17.70	2,439
05 Apr 13	17.51500 -0.08	17.74	17.30	17.70	18,647
04 Apr 13	17.59000 +0.03	17.85	17.52	17.74	39,719
03 Apr 13	17.56000 -0.37	17.97	17.56	17.97	9,071
02 Apr 13	17.93000 +0.43	17.98	17.58	17.58	7,788
28 Mar 13	17.50000 -0.14	17.80	17.47	17.67	16,496
27 Mar 13	17.64000 -0.19	17.89	17.53	17.89	9,531
26 Mar 13	17.82500 -0.15	18.07	17.83	18.07	10,219
25 Mar 13	17.97500 -0.13	18.38	17.98	18.32	9,126
22 Mar 13	18.10500 -0.01	18.32	18.06	18.13	3,098
21 Mar 13	18.11500 -0.12	18.23	18.06	18.17	18,128
20 Mar 13	18.23500 +0.28	18.24	17.95	17.99	7,595
19 Mar 13	17.95000 -0.17	18.11	17.83	18.02	7,977
18 Mar 13	18.12000 -0.08	18.13	17.88	17.93	17,758
15 Mar 13	18.20000 -0.22	18.61	18.20	18.61	11,939
14 Mar 13	18.42500 +0.52	18.45	18.17	18.17	18,929
13 Mar 13	17.90500 -0.21	18.22	17.91	18.22	12,539
12 Mar 13	18.11500 +0.15	18.31	18.10	18.17	26,736
11 Mar 13	17.96500 -0.06	18.12	17.94	18.01	7,590
08 Mar 13	18.02500 -0.01	18.22	18.00	18.16	17,615
07 Mar 13	18.03000 +0.19	18.15	17.98	17.98	11,686
06 Mar 13	17.84500 +0.16	18.06	17.75	17.81	18,964
05 Mar 13	17.68000 +0.43	17.76	17.44	17.47	27,280
04 Mar 13	17.25000 +0.01	17.30	17.05	17.20	14,995
01 Mar 13	17.24000 -0.14	17.43	17.24	17.41	21,265
28 Feb 13	17.38000 +0.08	17.46	17.29	17.46	18,934
27 Feb 13	17.29500 +0.16	17.37	17.15	17.19	28,787
26 Feb 13	17.13500 -0.46	17.32	17.01	17.20	61,560
25 Feb 13	17.59500 +0.20	17.95	17.42	17.59	33,485
22 Feb 13	17.39000 +0.13	17.48	17.32	17.32	18,334
21 Feb 13	17.26000 -0.38	17.55	17.26	17.55	30,460
20 Feb 13	17.63500 -0.14	17.87	17.64	17.84	18,943
19 Feb 13	17.77500 +0.10	17.88	17.62	17.66	17,279
18 Feb 13	17.67500 -0.07	17.80	17.53	17.65	22,214
15 Feb 13	17.74500 +0.37	17.95	17.74	17.76	68,387
14 Feb 13	17.38000 -0.26	17.61	17.29	17.59	54,936
13 Feb 13	17.63500 +0.14	17.75	17.49	17.55	20,317
12 Feb 13	17.50000 +0.23	17.53	17.20	17.27	18,871
11 Feb 13	17.27500 -0.14	17.46	17.27	17.38	36,539
08 Feb 13	17.41000 -0.01	17.61	17.00	17.18	65,981
07 Feb 13	17.41500 -0.72	18.31	17.33	18.24	40,393
06 Feb 13	18.13500 -0.11	18.27	18.02	18.21	41,852
05 Feb 13	18.25000 +0.32	18.25	17.80	17.80	33,208
04 Feb 13	17.93000 -0.55	18.53	17.78	18.46	60,454
01 Feb 13	18.48000 -0.02	18.52	18.35	18.45	25,425
31 Jan 13	18.50000 +0.08	18.63	18.38	18.42	31,724
30 Jan 13	18.42500 -0.81	18.54	18.01	18.13	213,828
29 Jan 13	19.23000 -0.08	19.29	19.19	19.24	16,072
28 Jan 13	19.30500 +0.05	19.35	19.20	19.28	16,214
25 Jan 13	19.25500 -0.07	19.33	19.14	19.20	26,286
24 Jan 13	19.32000 -0.10	19.41	19.26	19.38	8,286
23 Jan 13	19.41500 +0.01	19.49	19.31	19.36	26,860
22 Jan 13	19.41000 +0.16	19.41	19.09	19.31	45,772
21 Jan 13	19.25000 -0.03	19.37	19.25	19.37	14,823
18 Jan 13	19.28000 -0.24	19.55	19.17	19.55	36,504
17 Jan 13	19.52000 +0.19	19.54	19.33	19.35	37,076
16 Jan 13	19.32500 +0.03	19.35	19.19	19.29	32,253
15 Jan 13	19.30000 +0.14	19.32	19.10	19.15	19,651
14 Jan 13	19.15500 -0.22	19.36	19.07	19.36	35,749
11 Jan 13	19.37000 +0.05	19.40	19.26	19.34	68,018
10 Jan 13	19.32500 +0.09	19.35	19.13	19.25	105,641
09 Jan 13	19.23500 +0.42	19.24	18.91	18.91	40,166
08 Jan 13	18.82000 +0.12	18.88	18.70	18.70	29,567
07 Jan 13	18.70000 -0.28	19.05	18.68	19.05	97,166
04 Jan 13	18.98000 +0.05	19.02	18.84	18.91	28,012
03 Jan 13	18.93500 -0.07	18.93	18.78	18.82	7,945
02 Jan 13	19.00000 +0.56	19.00	18.58	18.67	9,578
28 Dec 12	18.44000 -0.13	18.62	18.40	18.55	9,243
27 Dec 12	18.57000 -0.12	18.64	18.51	18.51	16,354
21 Dec 12	18.69000 +0.14	18.69	18.35	18.43	20,212
20 Dec 12	18.55000 -0.06	18.57	18.47	18.50	10,566
19 Dec 12	18.60500 +0.32	18.60	18.34	18.34	26,119
18 Dec 12	18.28000 +0.07	18.31	18.19	18.27	14,194
17 Dec 12	18.21000 +0.02	18.23	18.05	18.15	8,955
14 Dec 12	18.18500 +0.08	18.21	18.09	18.12	16,283
13 Dec 12	18.10500 -0.02	18.22	18.06	18.16	20,302
12 Dec 12	18.12500 +0.17	18.15	17.91	18.01	21,903
11 Dec 12	17.96000 +0.08	17.96	17.79	17.89	14,049
10 Dec 12	17.87500 +0.01	17.88	17.47	17.60	33,055
07 Dec 12	17.86500 +0.08	17.93	17.67	17.89	17,033
06 Dec 12	17.78500 -0.15	18.04	17.70	17.80	27,317
05 Dec 12	17.93000 -0.26	18.40	17.86	18.32	15,165
04 Dec 12	18.19000 +0.10	18.24	18.04	18.05	7,879
03 Dec 12	18.09000 -0.10	18.40	18.06	18.26	13,492
30 Nov 12	18.19500 -0.10	18.35	18.19	18.22	17,223
29 Nov 12	18.29500 +0.40	18.30	18.01	18.01	15,058
28 Nov 12	17.90000 +0.05	17.90	17.76	17.81	13,241
27 Nov 12	17.85500 +0.06	17.96	17.74	17.96	14,101
26 Nov 12	17.80000 -0.14	17.97	17.75	17.97	39,833
23 Nov 12	17.93500 +0.01	18.03	17.86	17.99	34,444
22 Nov 12	17.92000 +0.06	17.96	17.81	17.81	10,358
21 Nov 12	17.86500 +0.15	17.86	17.63	17.63	12,259
20 Nov 12	17.71500 +0.09	17.76	17.57	17.57	7,666
19 Nov 12	17.62000 +0.59	17.66	17.23	17.23	11,489
16 Nov 12	17.03000 -0.39	17.45	17.03	17.40	10,112
15 Nov 12	17.42500 +0.01	17.50	17.34	17.34	6,688
14 Nov 12	17.41500 -0.08	17.52	17.42	17.49	3,179
13 Nov 12	17.50000 +0.04	17.54	17.23	17.35	21,477
12 Nov 12	17.46000 +0.04	17.52	17.40	17.50	4,324
09 Nov 12	17.42000 +0.02	17.47	17.28	17.39	27,502
08 Nov 12	17.39500 -0.05	17.63	17.40	17.63	9,321
07 Nov 12	17.44000 -0.33	17.93	17.44	17.86	16,352
06 Nov 12	17.77000 +0.20	17.77	17.55	17.59	35,302
05 Nov 12	17.56500 -0.25	17.73	17.54	17.67	28,035
02 Nov 12	17.82000 -0.01	17.91	17.70	17.79	17,455
01 Nov 12	17.83000 +0.13	17.85	17.50	17.58	14,814
31 Oct 12	17.70000 +0.10	17.95	17.70	17.80	42,667
30 Oct 12	17.60000 +0.29	17.68	17.55	17.61	8,013
29 Oct 12	17.31000 -0.17	17.40	17.28	17.40	3,360
26 Oct 12	17.48000 +0.12	17.55	17.24	17.28	13,651
25 Oct 12	17.36000 -0.13	17.53	17.36	17.46	22,607
24 Oct 12	17.49000 +0.24	17.55	17.28	17.42	14,179
23 Oct 12	17.25000 -0.32	17.57	17.25	17.57	9,606
22 Oct 12	17.57000 -0.10	17.77	17.57	17.66	8,237
19 Oct 12	17.67000 -0.29	17.96	17.67	17.90	7,094
18 Oct 12	17.96000 -0.15	18.09	17.79	18.03	27,795
17 Oct 12	18.11000 +0.21	18.11	17.92	17.92	9,509
16 Oct 12	17.90000 +0.43	17.90	17.55	17.67	29,302
15 Oct 12	17.47000 +0.13	17.55	17.34	17.35	8,593
12 Oct 12	17.34000 -0.13	17.52	17.30	17.39	13,509
11 Oct 12	17.47000 +0.01	17.54	17.37	17.44	18,351
10 Oct 12	17.45500 +0.20	17.60	17.30	17.32	55,481
09 Oct 12	17.25000 +0.07	17.50	17.09	17.21	65,271
08 Oct 12	17.18000 -0.22	17.30	17.18	17.30	10,206
05 Oct 12	17.39500 +0.35	17.42	17.13	17.13	23,785
04 Oct 12	17.05000 -0.09	17.15	16.95	17.14	19,965
03 Oct 12	17.14000 -0.11	17.25	17.13	17.16	9,295
02 Oct 12	17.25000 -0.20	17.36	17.20	17.26	18,941
01 Oct 12	17.45000 +0.44	17.45	17.00	17.00	14,743
28 Sep 12	17.01000 -0.39	17.48	17.01	17.41	19,783
27 Sep 12	17.40000 +0.00	17.50	17.33	17.50	9,757
26 Sep 12	17.40000 -0.71	17.75	17.40	17.75	15,915
25 Sep 12	18.11000 +0.12	18.11	17.80	17.98	23,271
24 Sep 12	17.99000 -0.64	18.22	17.99	18.05	6,976
21 Sep 12	18.62500 +0.42	18.71	18.30	18.30	49,016
20 Sep 12	18.21000 -0.15	18.35	18.15	18.31	34,820
19 Sep 12	18.36000 +0.10	18.49	18.36	18.42	57,178
18 Sep 12	18.26000 -0.17	18.38	18.23	18.30	26,707
17 Sep 12	18.43000 -0.09	18.59	18.43	18.59	17,989
14 Sep 12	18.52500 +0.56	18.70	18.51	18.58	43,360
13 Sep 12	17.97000 +0.15	18.00	17.90	17.91	11,619
12 Sep 12	17.81500 -0.17	17.93	17.82	17.87	8,692
11 Sep 12	17.99000 +0.18	18.00	17.68	17.70	10,076
10 Sep 12	17.81000 -0.17	17.93	17.79	17.92	9,929
07 Sep 12	17.98000 +0.31	18.14	17.76	17.78	30,457
06 Sep 12	17.66500 +0.63	17.70	17.12	17.16	53,532
05 Sep 12	17.04000 -0.18	17.31	17.04	17.31	22,128
04 Sep 12	17.22000 -0.30	17.50	17.22	17.46	17,932
03 Sep 12	17.52000 -0.18	17.54	17.48	17.48	13,579
31 Aug 12	17.70000 +0.34	17.70	17.34	17.37	17,832
30 Aug 12	17.36500 -0.11	17.43	17.29	17.43	2,584
29 Aug 12	17.48000 +0.06	17.53	17.46	17.51	7,678
28 Aug 12	17.42500 -0.07	17.46	17.35	17.46	10,191
27 Aug 12	17.49500 +0.07	17.51	17.30	17.30	5,246
24 Aug 12	17.43000 -0.11	17.56	17.31	17.56	10,149
23 Aug 12	17.54500 -0.08	17.82	17.48	17.82	5,845
22 Aug 12	17.63000 -0.35	17.90	17.63	17.84	26,141
21 Aug 12	17.98000 +0.27	17.99	17.86	17.89	4,937
20 Aug 12	17.71000 -0.17	18.00	17.71	17.88	37,421
17 Aug 12	17.88000 +0.08	17.95	17.85	17.86	4,894
16 Aug 12	17.80000 -0.11	18.02	17.73	17.82	164,327
15 Aug 12	17.91000 +0.05	17.91	17.76	17.76	4,817
14 Aug 12	17.86000 +0.09	17.89	17.81	17.88	2,494
13 Aug 12	17.77500 -0.13	17.90	17.75	17.82	9,950
10 Aug 12	17.90500 -0.05	17.91	17.76	17.79	15,283
09 Aug 12	17.95500 -0.08	18.12	17.82	18.09	41,706
08 Aug 12	18.03000 +0.09	18.06	17.89	17.99	28,227
07 Aug 12	17.94000 +0.27	18.02	17.77	17.77	25,295
06 Aug 12	17.66500 +0.10	17.80	17.42	17.49	15,275
03 Aug 12	17.56500 +1.18	17.80	16.41	16.60	53,590
02 Aug 12	16.39000 -0.37	17.31	16.39	16.88	57,751
01 Aug 12	16.76000 -0.06	17.00	16.63	16.74	36,483
31 Jul 12	16.81500 -0.03	17.12	16.82	16.99	18,831
30 Jul 12	16.84500 +0.23	16.90	16.65	16.65	18,004
27 Jul 12	16.61500 +0.48	16.65	16.15	16.23	23,598
26 Jul 12	16.13500 +0.94	16.14	15.20	15.20	23,663
25 Jul 12	15.19500 -0.06	15.25	14.98	15.15	20,003
24 Jul 12	15.25500 -0.44	15.70	15.17	15.70	33,580
23 Jul 12	15.69500 -0.60	16.17	15.63	16.17	25,551
20 Jul 12	16.29000 -0.54	16.77	16.21	16.77	99,418
19 Jul 12	16.83500 +0.02	16.93	16.79	16.86	2,205
18 Jul 12	16.81500 +0.32	16.82	16.55	16.62	9,657
17 Jul 12	16.50000 -0.27	16.83	16.47	16.81	60,647
16 Jul 12	16.77500 -0.10	16.94	16.69	16.90	27,286
13 Jul 12	16.88000 +0.08	16.93	16.70	16.93	9,475
12 Jul 12	16.80000 -0.17	16.88	16.80	16.88	6,865
11 Jul 12	16.97000 +0.07	16.99	16.77	16.83	9,929
10 Jul 12	16.89500 -0.08	17.15	16.90	16.91	7,881
09 Jul 12	16.98000 +0.06	17.00	16.73	16.80	11,506
06 Jul 12	16.92000 -0.39	17.25	16.92	17.19	13,783
05 Jul 12	17.30500 -0.11	17.56	17.11	17.32	27,002
04 Jul 12	17.42000 -0.16	17.51	17.30	17.50	6,349
03 Jul 12	17.58500 +0.55	17.58	17.11	17.11	17,220
02 Jul 12	17.03000 +0.26	17.04	16.74	16.74	21,930
29 Jun 12	16.77000 +0.77	16.77	16.35	16.49	12,754
28 Jun 12	16.00000 +0.01	16.08	15.84	16.04	23,410
27 Jun 12	15.99500 +0.36	15.99	15.64	15.64	6,315
26 Jun 12	15.63000 -0.08	15.79	15.61	15.68	20,595
25 Jun 12	15.71000 -0.46	16.14	15.71	16.14	21,579
22 Jun 12	16.17000 -0.29	16.25	16.10	16.23	13,324
21 Jun 12	16.46000 +0.02	16.63	16.30	16.40	23,494
20 Jun 12	16.44000 +0.05	16.50	16.34	16.36	4,752
19 Jun 12	16.39500 +0.39	16.42	16.02	16.10	21,595
18 Jun 12	16.01000 -0.23	16.52	16.00	16.49	17,803
15 Jun 12	16.23500 +0.22	16.47	16.13	16.15	29,122
14 Jun 12	16.02000 +0.03	16.02	15.72	15.85	37,068
13 Jun 12	15.99000 +0.02	16.06	15.90	15.90	12,569
12 Jun 12	15.97000 +0.00	15.97	15.73	15.93	21,618
11 Jun 12	15.97000 -0.02	16.23	15.97	16.13	7,484
08 Jun 12	15.99000 -0.05	16.01	15.80	15.80	11,807
07 Jun 12	16.04000 +0.01	16.23	15.92	15.92	5,941
06 Jun 12	16.03000 +0.49	16.03	15.57	15.65	19,087
05 Jun 12	15.54500 +0.18	15.60	15.40	15.56	14,469
04 Jun 12	15.36500 +0.09	15.57	15.28	15.28	19,090
01 Jun 12	15.27000 -0.28	15.64	15.26	15.63	12,333
31 May 12	15.55500 +0.12	15.68	15.45	15.49	23,919
30 May 12	15.43500 -0.25	15.57	15.31	15.49	23,724
29 May 12	15.68500 -0.23	15.91	15.56	15.85	6,721
28 May 12	15.92000 +0.16	15.92	15.83	15.83	1,383
25 May 12	15.76000 +0.04	15.90	15.60	15.86	8,141
24 May 12	15.72000 +0.38	15.72	15.39	15.46	82,364
23 May 12	15.34500 -0.56	15.71	15.28	15.69	14,718
22 May 12	15.91000 +0.52	15.94	15.55	15.55	20,631
21 May 12	15.39000 -0.65	15.48	15.25	15.48	38,247
18 May 12	16.04000 +0.01	16.08	15.69	15.75	10,866
17 May 12	16.03000 -0.15	16.03	15.83	16.03	16,692
16 May 12	16.18000 -0.09	16.38	15.80	16.04	56,740
15 May 12	16.27000 -0.17	16.57	16.12	16.57	18,356
14 May 12	16.44000 -0.55	16.68	16.34	16.68	19,882
11 May 12	16.99000 +0.40	16.99	16.40	16.40	26,670
10 May 12	16.59000 +0.03	16.68	16.33	16.63	17,960
09 May 12	16.55500 +0.07	16.60	16.29	16.56	12,403
08 May 12	16.48500 -0.14	16.76	16.49	16.63	14,067
07 May 12	16.62500 +0.33	16.63	16.13	16.23	10,369
04 May 12	16.29000 -0.38	16.70	16.27	16.60	6,740
03 May 12	16.66500 +0.01	16.94	16.64	16.80	11,118
02 May 12	16.66000 -0.12	17.03	16.59	17.02	16,298
30 Apr 12	16.78000 -0.14	17.09	16.74	17.06	15,152
27 Apr 12	16.92000 +0.32	17.00	16.48	16.67	21,010
26 Apr 12	16.60000 +0.12	16.69	16.30	16.51	9,362
25 Apr 12	16.48000 +0.33	16.65	16.48	16.56	3,089
24 Apr 12	16.15000 +0.03	16.34	16.15	16.17	13,194
23 Apr 12	16.12000 -0.42	16.25	15.98	16.24	14,227
20 Apr 12	16.54000 +0.28	16.62	16.05	16.18	13,671
19 Apr 12	16.26000 -0.40	16.72	16.25	16.72	12,452
18 Apr 12	16.66000 -0.13	16.76	16.50	16.70	9,002
17 Apr 12	16.79000 +0.39	16.84	16.41	16.41	16,864
16 Apr 12	16.40500 +0.26	16.62	16.13	16.13	13,952
13 Apr 12	16.14500 -0.32	16.44	16.15	16.37	16,715
12 Apr 12	16.47000 +0.05	16.47	15.98	16.36	37,358
11 Apr 12	16.42000 -0.08	16.62	16.25	16.45	21,168
10 Apr 12	16.50000 -0.68	17.04	16.47	16.98	42,414
05 Apr 12	17.18000 +0.04	17.23	16.97	17.21	12,312
04 Apr 12	17.14000 -0.43	17.60	17.14	17.60	7,778
03 Apr 12	17.56500 -0.04	17.76	17.57	17.64	15,497
02 Apr 12	17.60500 +0.02	17.60	17.42	17.48	18,397
30 Mar 12	17.58000 +0.14	17.58	17.44	17.51	15,889
29 Mar 12	17.44500 -0.26	17.66	17.37	17.66	36,971
28 Mar 12	17.71000 -0.08	17.92	17.58	17.74	14,106
27 Mar 12	17.79000 -0.30	18.37	17.75	18.24	10,398
26 Mar 12	18.09500 +0.40	18.10	17.80	17.93	27,595
23 Mar 12	17.69000 -0.23	17.90	17.55	17.90	23,377
22 Mar 12	17.92000 -0.27	18.25	17.77	18.25	15,359
21 Mar 12	18.19000 -0.26	18.45	18.19	18.43	9,296
20 Mar 12	18.45000 -0.22	18.67	18.26	18.67	36,678
19 Mar 12	18.67000 +0.17	18.70	18.56	18.63	28,636
16 Mar 12	18.50500 +0.17	18.61	18.38	18.40	20,342
15 Mar 12	18.33000 +0.07	18.42	18.18	18.24	36,285
14 Mar 12	18.26500 -0.03	18.48	18.22	18.39	40,809
13 Mar 12	18.30000 +0.32	18.30	18.02	18.02	34,073
12 Mar 12	17.98000 +0.22	17.98	17.69	17.69	33,433
09 Mar 12	17.76500 +0.23	17.81	17.60	17.71	23,672
08 Mar 12	17.53000 +0.31	17.53	17.29	17.29	2,836
07 Mar 12	17.22500 -0.05	17.27	17.14	17.27	8,504
06 Mar 12	17.27000 -0.22	17.49	17.27	17.49	6,021
05 Mar 12	17.48500 -0.08	17.55	17.43	17.49	3,025
02 Mar 12	17.57000 +0.03	17.60	17.51	17.58	5,020
01 Mar 12	17.54000 +0.13	17.60	17.30	17.30	14,523
29 Feb 12	17.41000 +0.07	17.49	17.38	17.40	8,549
28 Feb 12	17.34000 -0.11	17.45	17.33	17.45	19,480
27 Feb 12	17.45500 -0.07	17.48	17.41	17.48	9,924
24 Feb 12	17.52500 +0.02	17.54	17.50	17.52	4,580
23 Feb 12	17.50000 +0.01	17.50	17.41	17.47	127,385
22 Feb 12	17.49000 +0.13	17.49	17.42	17.42	13,297
21 Feb 12	17.36000 -0.10	17.46	17.32	17.46	7,138
20 Feb 12	17.46000 +0.11	17.50	17.46	17.46	5,065
17 Feb 12	17.35000 +0.15	17.47	17.35	17.37	148,208
16 Feb 12	17.20000 -0.09	17.28	17.08	17.20	12,796
15 Feb 12	17.29000 -0.07	17.50	17.26	17.44	50,806
14 Feb 12	17.36500 +0.16	17.36	17.25	17.28	2,188
13 Feb 12	17.20500 +0.16	17.25	17.20	17.22	7,052
10 Feb 12	17.04000 -0.29	17.18	17.03	17.18	9,650
09 Feb 12	17.33000 +0.17	17.33	17.15	17.17	20,126
08 Feb 12	17.16000 -0.03	17.25	17.15	17.23	13,451
07 Feb 12	17.19000 +0.06	17.27	17.06	17.24	10,349
06 Feb 12	17.13000 -0.10	17.25	17.08	17.21	7,550
03 Feb 12	17.23000 +0.02	17.24	17.04	17.17	4,616
02 Feb 12	17.21000 +0.04	17.24	17.06	17.13	20,258
01 Feb 12	17.17000 +0.17	17.20	17.06	17.06	29,641
31 Jan 12	17.00000 +0.25	17.09	16.99	16.99	3,321
30 Jan 12	16.74500 -0.15	16.81	16.75	16.80	5,170
27 Jan 12	16.90000 -0.09	17.09	16.88	16.94	8,325
26 Jan 12	16.99000 +0.16	16.99	16.77	16.90	12,323
25 Jan 12	16.83500 -0.47	17.27	16.79	17.27	13,052
24 Jan 12	17.30000 +0.07	17.30	17.06	17.20	4,716
23 Jan 12	17.23000 +0.01	17.38	17.15	17.15	23,522
20 Jan 12	17.21500 -0.02	17.38	17.11	17.25	22,593
19 Jan 12	17.24000 +0.57	17.24	16.80	16.80	22,139
18 Jan 12	16.67000 +0.00	16.80	16.55	16.66	9,720
17 Jan 12	16.67500 +0.22	16.75	16.53	16.53	11,445
16 Jan 12	16.46000 +0.29	16.46	16.18	16.24	2,699
13 Jan 12	16.17000 -0.31	16.49	16.16	16.47	4,079
12 Jan 12	16.48000 +0.09	16.57	16.39	16.57	21,598
11 Jan 12	16.39000 -0.21	16.56	16.32	16.56	12,689
10 Jan 12	16.60000 +0.34	16.70	16.44	16.44	13,425
09 Jan 12	16.26500 -0.08	16.41	16.26	16.41	1,376
06 Jan 12	16.34500 +0.05	16.55	16.32	16.32	10,941
05 Jan 12	16.30000 -0.20	16.48	16.21	16.48	14,830
04 Jan 12	16.50000 -0.01	16.55	16.44	16.50	1,815
03 Jan 12	16.51500 +0.29	16.53	16.28	16.28	6,018
02 Jan 12	16.22500 +0.30	16.23	16.00	16.05	10,772
30 Dec 11	15.92500 +0.16	15.95	15.92	15.95	3,050
29 Dec 11	15.76000 +0.21	15.80	15.65	15.68	48,541
28 Dec 11	15.55000 -0.20	15.79	15.55	15.79	3,577
27 Dec 11	15.75000 -0.07	15.86	15.67	15.86	38,769
23 Dec 11	15.82000 +0.22	15.87	15.72	15.74	10,903
22 Dec 11	15.59500 +0.53	15.65	15.49	15.49	5,564
21 Dec 11	15.06000 -0.24	15.62	15.06	15.56	9,811
20 Dec 11	15.30000 +0.19	15.48	15.01	15.05	8,703
19 Dec 11	15.11000 -0.05	15.23	15.00	15.03	7,757
16 Dec 11	15.15500 -0.29	15.46	15.15	15.46	5,478
15 Dec 11	15.44500 +0.00	15.64	15.44	15.56	1,110
14 Dec 11	15.44500 -0.37	15.73	15.44	15.73	7,226
13 Dec 11	15.81500 +0.17	15.92	15.69	15.70	5,211
12 Dec 11	15.64500 -0.41	15.82	15.65	15.78	7,404
09 Dec 11	16.06000 +0.41	16.09	15.74	15.74	4,562
08 Dec 11	15.64500 -0.38	16.29	15.65	16.29	5,950
07 Dec 11	16.02000 -0.15	16.42	15.93	16.41	13,453
06 Dec 11	16.17500 -0.03	16.33	16.17	16.20	7,064
05 Dec 11	16.20500 +0.35	16.20	15.92	16.03	41,546
02 Dec 11	15.85000 +0.15	16.06	15.85	15.96	53,567
01 Dec 11	15.70500 +0.13	15.86	15.62	15.62	25,691
30 Nov 11	15.57500 +0.55	15.65	15.06	15.06	24,594
29 Nov 11	15.02000 -0.13	15.13	15.02	15.13	880
28 Nov 11	15.15000 +0.49	15.15	14.88	14.90	4,636
25 Nov 11	14.66000 +0.17	14.76	14.43	14.56	11,196
24 Nov 11	14.49000 -0.28	14.81	14.40	14.78	11,332
23 Nov 11	14.77500 -0.15	15.01	14.70	14.73	8,637
22 Nov 11	14.92500 -0.31	15.43	14.93	15.43	19,983
21 Nov 11	15.24000 -0.63	15.73	15.24	15.73	27,581
18 Nov 11	15.86500 -0.02	16.00	15.64	15.64	9,732
17 Nov 11	15.88000 +0.05	16.00	15.69	15.83	126,737
16 Nov 11	15.83500 +0.18	15.87	15.73	15.75	1,479
15 Nov 11	15.65500 +0.05	15.80	15.40	15.46	4,372
14 Nov 11	15.60500 -0.15	15.85	15.50	15.80	5,948
11 Nov 11	15.75000 +0.24	15.75	15.44	15.52	15,213
10 Nov 11	15.51000 -0.09	15.70	15.35	15.56	29,751
09 Nov 11	15.60500 -0.36	16.08	15.35	16.08	41,330
08 Nov 11	15.96000 +0.14	16.29	15.96	15.96	22,908
07 Nov 11	15.82500 +0.26	15.88	15.22	15.22	131,003
04 Nov 11	15.57000 -0.24	15.88	15.48	15.76	7,484
03 Nov 11	15.81000 +0.39	16.07	15.24	15.24	31,408
02 Nov 11	15.42000 +0.20	15.42	15.05	15.35	13,590
01 Nov 11	15.21500 -0.86	15.53	15.15	15.44	54,970
31 Oct 11	16.07500 -0.35	16.26	16.00	16.26	17,509
28 Oct 11	16.42500 -0.22	16.65	16.41	16.65	8,383
27 Oct 11	16.64500 +0.51	16.78	16.25	16.33	62,055
26 Oct 11	16.13500 +0.24	16.14	15.88	15.90	285,361
25 Oct 11	15.89500 -0.19	16.13	15.80	16.13	14,446
24 Oct 11	16.08500 +0.03	16.13	15.69	16.09	15,406
21 Oct 11	16.05000 +0.23	16.09	15.88	15.93	27,683
20 Oct 11	15.82000 +0.13	16.03	15.51	15.55	23,191
19 Oct 11	15.69000 +0.24	15.73	15.61	15.62	26,319
18 Oct 11	15.45000 +0.10	15.45	15.10	15.16	18,183
17 Oct 11	15.35500 -0.31	15.87	15.35	15.75	83,200
14 Oct 11	15.66000 +0.68	15.68	15.20	15.20	64,592
13 Oct 11	14.98500 -0.12	15.05	14.90	15.03	49,459
12 Oct 11	15.10000 +0.33	15.10	14.69	14.69	29,156
11 Oct 11	14.77000 -0.15	14.77	14.64	14.76	20,729
10 Oct 11	14.92500 +0.28	14.93	14.65	14.66	42,619
07 Oct 11	14.65000 +0.60	14.65	14.02	14.02	47,606
06 Oct 11	14.05000 +0.40	14.05	13.61	13.62	17,970
05 Oct 11	13.65000 +0.65	13.65	13.14	13.14	21,930
04 Oct 11	12.99500 -0.03	13.06	12.69	12.85	31,803
03 Oct 11	13.02500 -0.27	13.02	12.89	13.00	27,472
30 Sep 11	13.29000 -0.05	13.29	13.10	13.15	36,030
29 Sep 11	13.34000 +0.19	13.34	12.98	12.99	43,000
28 Sep 11	13.15500 +0.02	13.27	13.00	13.10	43,209
27 Sep 11	13.13000 +0.58	13.13	12.69	12.79	33,821
26 Sep 11	12.55000 +0.31	12.70	12.19	12.23	61,374
23 Sep 11	12.24500 -0.09	12.49	11.90	12.35	73,552
22 Sep 11	12.33000 -0.60	12.65	12.25	12.60	34,085
21 Sep 11	12.93000 -0.09	13.09	12.89	13.04	46,927
20 Sep 11	13.01500 +0.22	13.05	12.71	12.71	44,000
19 Sep 11	12.80000 -1.01	13.16	12.75	13.16	13,207
16 Sep 11	13.81000 +0.11	13.90	13.69	13.73	44,776
15 Sep 11	13.70500 +0.50	13.88	13.46	13.62	18,328
14 Sep 11	13.20500 +0.01	13.35	13.07	13.13	28,054
13 Sep 11	13.20000 +0.18	13.20	12.69	13.20	11,829
12 Sep 11	13.02000 -0.37	13.30	12.88	13.30	27,641
09 Sep 11	13.39000 -0.41	13.86	13.39	13.86	11,749
08 Sep 11	13.80000 +0.20	13.81	13.64	13.64	5,536
07 Sep 11	13.60000 +0.59	13.60	13.20	13.20	5,495
06 Sep 11	13.01000 -0.16	13.21	12.85	13.21	17,898
05 Sep 11	13.17500 -0.56	13.60	13.10	13.60	19,851
02 Sep 11	13.74000 -0.35	13.97	13.70	13.97	15,477
01 Sep 11	14.09000 +0.13	14.21	13.89	14.02	37,782
31 Aug 11	13.96500 +0.49	13.97	13.58	13.58	21,235
30 Aug 11	13.47500 +0.00	13.57	13.40	13.48	22,384
29 Aug 11	13.48000 +0.31	13.50	13.22	13.23	12,567
26 Aug 11	13.16500 -0.06	13.24	12.80	13.18	14,003
25 Aug 11	13.23000 -0.33	13.53	13.23	13.52	37,434
24 Aug 11	13.55500 +0.20	13.60	13.23	13.60	43,448
23 Aug 11	13.35000 +0.16	13.65	13.30	13.65	33,307
22 Aug 11	13.19500 +0.64	13.63	12.50	12.50	88,600
19 Aug 11	12.55000 -0.28	12.72	12.38	12.60	41,639
18 Aug 11	12.83500 -0.62	13.30	12.67	13.21	39,367
17 Aug 11	13.45500 +0.27	13.50	13.06	13.10	25,594
16 Aug 11	13.18000 -0.07	13.19	12.80	12.98	41,076
15 Aug 11	13.25000 +0.16	13.50	12.98	13.27	61,682
12 Aug 11	13.09000 +0.48	13.29	12.29	12.66	40,818
11 Aug 11	12.61000 +0.39	12.61	11.84	12.50	92,121
10 Aug 11	12.22000 -0.61	13.08	12.22	13.03	70,203
09 Aug 11	12.83000 -0.28	13.28	12.52	13.02	69,667
08 Aug 11	13.11500 -0.16	13.81	13.07	13.40	95,241
05 Aug 11	13.27000 -0.50	13.77	13.27	13.38	174,524
04 Aug 11	13.77500 -0.48	14.27	13.77	14.18	185,175
03 Aug 11	14.25000 -0.46	14.59	14.15	14.59	97,639
02 Aug 11	14.71000 -0.03	14.84	14.64	14.71	37,666
01 Aug 11	14.74000 -0.40	15.30	14.64	15.30	35,334
29 Jul 11	15.14000 -0.15	15.32	15.05	15.10	12,867
28 Jul 11	15.29500 -0.12	15.38	15.14	15.31	17,555
27 Jul 11	15.41500 -0.25	15.60	15.35	15.55	13,614
26 Jul 11	15.66500 -0.13	15.88	15.66	15.87	16,381
25 Jul 11	15.79000 -0.17	15.95	15.79	15.85	9,307
22 Jul 11	15.96000 +0.11	16.09	15.95	15.95	4,662
21 Jul 11	15.85000 +0.37	15.87	15.40	15.58	19,007
20 Jul 11	15.48000 +0.20	15.53	15.35	15.35	15,620
19 Jul 11	15.28000 +0.09	15.36	15.19	15.23	11,765
18 Jul 11	15.19000 -0.29	15.31	15.10	15.30	21,340
15 Jul 11	15.48000 -0.05	15.60	15.35	15.48	34,790
14 Jul 11	15.53000 -0.13	15.64	15.42	15.56	33,614
13 Jul 11	15.65500 +0.18	15.77	15.48	15.59	19,737
12 Jul 11	15.47500 +0.03	15.58	14.98	15.33	66,518
11 Jul 11	15.44500 -0.47	15.77	15.40	15.77	43,465
08 Jul 11	15.91000 -0.45	16.38	15.91	16.37	26,506
07 Jul 11	16.36500 +0.13	16.44	16.19	16.33	19,799
06 Jul 11	16.24000 -0.20	16.36	16.24	16.36	18,324
05 Jul 11	16.44500 -0.15	16.55	16.41	16.50	16,650
04 Jul 11	16.59000 +0.05	16.59	16.48	16.48	4,924
01 Jul 11	16.54000 +0.15	16.54	16.21	16.33	16,312
30 Jun 11	16.39000 +0.23	16.39	16.09	16.16	34,402
29 Jun 11	16.16000 +0.30	16.16	15.90	15.90	23,953
28 Jun 11	15.86000 +0.15	15.88	15.61	15.71	7,514
27 Jun 11	15.71000 +0.11	15.72	15.45	15.45	18,493
24 Jun 11	15.60000 -0.02	15.89	15.60	15.79	39,127
23 Jun 11	15.62000 -0.33	15.74	15.47	15.70	44,859
22 Jun 11	15.95000 -0.06	16.08	15.95	16.02	9,296
21 Jun 11	16.01000 +0.30	16.01	15.80	15.80	9,435
20 Jun 11	15.71500 -0.22	15.79	15.64	15.75	19,721
17 Jun 11	15.93500 +0.21	16.00	15.61	15.69	40,260
16 Jun 11	15.73000 -0.08	15.82	15.60	15.72	31,598
15 Jun 11	15.81000 -0.34	16.08	15.81	16.08	13,789
14 Jun 11	16.14500 +0.22	16.16	16.00	16.03	17,346
13 Jun 11	15.93000 -0.09	16.02	15.93	15.98	6,079
10 Jun 11	16.02000 -0.22	16.18	16.00	16.16	8,596
09 Jun 11	16.24000 +0.15	16.28	16.08	16.08	16,790
08 Jun 11	16.09000 +0.02	16.15	15.85	15.96	21,471
07 Jun 11	16.07000 +0.07	16.11	16.00	16.02	5,151
06 Jun 11	16.00500 -0.60	16.55	16.00	16.06	12,324
03 Jun 11	16.60000 +0.44	16.60	16.02	16.24	24,895
02 Jun 11	16.15500 -0.30	16.41	16.16	16.41	6,565
01 Jun 11	16.45000 -0.23	16.68	16.45	16.67	4,515
31 May 11	16.68000 +0.38	16.68	16.47	16.47	10,733
30 May 11	16.30500 -0.05	16.41	16.31	16.39	9,480
27 May 11	16.35000 +0.15	16.43	16.35	16.39	8,562
26 May 11	16.20000 -0.13	16.45	16.18	16.42	9,074
25 May 11	16.32500 +0.00	16.35	16.23	16.24	11,476
24 May 11	16.32500 +0.13	16.44	16.24	16.24	9,911
23 May 11	16.19500 -0.91	16.54	16.19	16.50	114,937
20 May 11	17.10500 +0.06	17.28	16.85	17.15	6,998
19 May 11	17.04500 +0.08	17.17	16.97	17.14	16,007
18 May 11	16.96500 +0.14	17.07	16.93	17.05	22,095
17 May 11	16.83000 -0.27	17.15	16.83	17.01	20,496
16 May 11	17.10000 -0.06	17.13	16.98	17.03	18,074
13 May 11	17.16000 -0.11	17.41	17.16	17.38	13,523
12 May 11	17.27500 -0.28	17.42	17.20	17.35	7,253
11 May 11	17.56000 +0.06	17.71	17.49	17.52	15,693
10 May 11	17.50000 +0.24	17.50	17.32	17.32	4,229
09 May 11	17.26000 -0.17	17.47	17.18	17.39	4,900
06 May 11	17.43000 +0.20	17.48	17.21	17.28	8,146
05 May 11	17.22500 -0.23	17.58	17.23	17.52	17,648
04 May 11	17.46000 -0.34	17.82	17.46	17.72	15,283
03 May 11	17.80000 -0.17	18.00	17.80	18.00	8,740
02 May 11	17.97000 -0.07	18.15	17.97	18.15	24,525
29 Apr 11	18.04000 +0.04	18.04	17.97	17.98	8,102
28 Apr 11	18.00500 +0.25	18.00	17.86	17.86	32,874
27 Apr 11	17.75000 +0.26	17.85	17.58	17.58	53,384
26 Apr 11	17.49000 +0.15	17.50	17.44	17.47	5,425
21 Apr 11	17.34000 +0.06	17.49	17.33	17.33	35,459
20 Apr 11	17.28000 +0.42	17.28	17.00	17.03	9,037
19 Apr 11	16.86500 +0.08	16.91	16.86	16.86	5,146
18 Apr 11	16.78000 -0.29	17.15	16.78	17.15	6,819
15 Apr 11	17.07000 -0.12	17.22	17.05	17.22	5,659
14 Apr 11	17.19000 -0.23	17.30	17.13	17.30	16,090
13 Apr 11	17.42500 +0.13	17.42	17.34	17.34	20,779
12 Apr 11	17.29500 -0.40	17.55	17.16	17.52	30,226
11 Apr 11	17.69000 -0.02	17.76	17.69	17.74	14,454
08 Apr 11	17.71500 +0.18	17.72	17.64	17.64	14,343
07 Apr 11	17.53000 -0.06	17.60	17.50	17.60	13,577
06 Apr 11	17.59000 +0.01	17.68	17.58	17.68	35,563
05 Apr 11	17.58000 -0.13	17.66	17.58	17.65	6,240
04 Apr 11	17.71000 +0.11	17.81	17.65	17.75	9,542
01 Apr 11	17.60000 +0.18	17.60	17.42	17.45	7,294
31 Mar 11	17.41500 +0.02	17.50	17.38	17.47	23,577
30 Mar 11	17.40000 +0.09	17.50	17.34	17.37	6,280
29 Mar 11	17.31000 -0.07	17.40	17.20	17.40	29,573
28 Mar 11	17.38000 +0.08	17.38	17.30	17.30	6,613
25 Mar 11	17.29500 +0.00	17.40	17.26	17.40	23,185
24 Mar 11	17.29000 +0.29	17.29	16.97	16.97	13,833
23 Mar 11	17.00000 +0.05	17.05	16.92	17.05	16,246
22 Mar 11	16.95500 +0.15	17.14	16.91	16.91	38,153
21 Mar 11	16.81000 +0.10	16.90	16.73	16.79	19,305
18 Mar 11	16.71000 -0.03	17.01	16.61	16.86	28,941
17 Mar 11	16.74000 +0.15	16.89	16.58	16.58	43,083
16 Mar 11	16.59000 -0.18	16.87	16.57	16.80	65,406
15 Mar 11	16.77500 -0.35	16.95	16.50	16.92	150,540
14 Mar 11	17.13000 -0.38	17.40	17.09	17.36	56,000
11 Mar 11	17.50500 -0.07	17.52	17.42	17.48	19,077
10 Mar 11	17.57000 -0.18	17.73	17.46	17.67	9,631
09 Mar 11	17.75000 -0.19	18.03	17.75	17.91	25,230
08 Mar 11	17.94000 +0.30	18.00	17.84	17.85	46,209
07 Mar 11	17.64500 +0.05	17.88	17.58	17.58	31,882
04 Mar 11	17.59500 +0.05	17.78	17.59	17.65	24,113
03 Mar 11	17.54000 +0.10	17.67	17.48	17.55	41,810
02 Mar 11	17.44500 -0.03	17.54	17.31	17.40	31,842
01 Mar 11	17.48000 -0.20	17.83	17.46	17.75	50,169
28 Feb 11	17.68500 +0.07	17.78	17.45	17.53	31,269
25 Feb 11	17.61500 +0.36	17.61	17.35	17.35	61,877
24 Feb 11	17.25000 +0.13	17.49	16.97	17.00	81,840
23 Feb 11	17.12000 -0.11	17.47	17.05	17.15	146,186
22 Feb 11	17.23000 -0.20	17.40	16.82	17.30	357,621
21 Feb 11	17.43000 -0.92	18.02	17.35	18.02	100,886
18 Feb 11	18.35000 +0.06	18.36	18.16	18.34	24,983
17 Feb 11	18.29500 -0.10	18.47	18.17	18.47	36,645
16 Feb 11	18.39500 +0.02	18.60	18.30	18.58	37,107
15 Feb 11	18.37500 +0.10	18.50	18.27	18.40	26,403
14 Feb 11	18.27000 -0.01	18.42	18.27	18.42	17,659
11 Feb 11	18.28500 +0.11	18.33	18.07	18.27	25,598
10 Feb 11	18.17000 +0.07	18.17	17.87	18.06	15,118
09 Feb 11	18.10500 -0.14	18.25	18.10	18.16	17,915
08 Feb 11	18.24000 +0.09	18.26	18.08	18.17	19,915
07 Feb 11	18.14500 -0.02	18.35	18.07	18.22	42,069
04 Feb 11	18.16500 +0.19	18.26	18.06	18.13	29,374
03 Feb 11	17.97500 -0.07	17.99	17.83	17.92	22,591
02 Feb 11	18.05000 +0.05	18.12	17.93	17.97	37,244
01 Feb 11	18.00000 +0.72	18.00	17.39	17.39	28,224
31 Jan 11	17.28500 -0.10	17.35	17.10	17.35	33,694
28 Jan 11	17.38500 -0.38	17.76	17.39	17.67	20,924
27 Jan 11	17.76000 +0.11	17.80	17.56	17.62	28,654
26 Jan 11	17.65000 +0.03	17.76	17.63	17.76	30,067
25 Jan 11	17.62000 -0.08	17.83	17.62	17.73	28,813
24 Jan 11	17.70000 +0.08	17.74	17.63	17.67	49,968
21 Jan 11	17.62000 +0.31	17.75	17.38	17.38	22,248
20 Jan 11	17.31500 -0.17	17.48	17.30	17.47	12,793
19 Jan 11	17.48500 -0.07	17.61	17.45	17.59	10,931
18 Jan 11	17.55500 +0.08	17.65	17.51	17.57	14,493
17 Jan 11	17.48000 -0.22	17.76	17.41	17.76	14,866
14 Jan 11	17.70000 +0.14	17.75	17.33	17.52	18,654
13 Jan 11	17.56000 +0.23	17.56	17.30	17.38	22,426
12 Jan 11	17.32500 +0.20	17.38	17.07	17.07	42,205
11 Jan 11	17.12000 +0.22	17.12	16.92	16.94	8,813
10 Jan 11	16.90500 -0.26	17.09	16.90	17.02	65,492
07 Jan 11	17.17000 +0.01	17.25	16.89	17.11	16,585
06 Jan 11	17.16000 +0.36	17.30	16.90	16.90	35,300
05 Jan 11	16.79500 +0.15	16.80	16.42	16.57	11,803
04 Jan 11	16.64500 +0.17	16.75	16.48	16.48	12,993
03 Jan 11	16.47500 +0.07	16.63	16.42	16.47	22,216
30 Dec 10	16.41000 -0.16	16.61	16.35	16.61	11,098
29 Dec 10	16.57000 +0.07	16.68	16.54	16.59	21,305
28 Dec 10	16.50500 +0.04	16.56	16.42	16.56	12,207
27 Dec 10	16.46500 -0.18	16.57	16.41	16.57	26,628
23 Dec 10	16.65000 +0.02	16.74	16.65	16.67	21,277
22 Dec 10	16.63000 +0.07	16.68	16.56	16.56	13,057
21 Dec 10	16.55500 +0.23	16.56	16.41	16.44	22,976
20 Dec 10	16.33000 +0.07	16.53	16.33	16.33	16,794
17 Dec 10	16.26500 -0.17	16.50	16.26	16.50	16,220
16 Dec 10	16.43500 +0.04	16.43	16.35	16.41	2,649
15 Dec 10	16.39500 -0.17	16.52	16.33	16.52	48,396
14 Dec 10	16.57000 +0.14	16.58	16.30	16.36	13,360
13 Dec 10	16.43500 +0.15	16.45	16.22	16.28	9,924
10 Dec 10	16.28500 +0.16	16.29	16.19	16.20	7,588
09 Dec 10	16.12000 -0.03	16.24	16.08	16.24	21,034
08 Dec 10	16.15000 +0.12	16.30	15.95	15.95	19,764
07 Dec 10	16.03000 +0.19	16.07	15.86	15.93	17,322
06 Dec 10	15.84500 +0.11	15.89	15.72	15.85	23,998
03 Dec 10	15.74000 -0.03	15.89	15.69	15.84	22,808
02 Dec 10	15.77000 +0.24	15.81	15.51	15.60	14,768
01 Dec 10	15.53000 -0.06	15.63	15.44	15.50	10,892
30 Nov 10	15.59000 +0.27	15.63	15.30	15.35	48,387
29 Nov 10	15.32000 -0.38	15.73	15.31	15.60	47,324
26 Nov 10	15.70000 +0.11	15.70	15.42	15.55	14,683
25 Nov 10	15.58500 -0.14	15.74	15.52	15.70	15,436
24 Nov 10	15.72500 -0.18	15.90	15.66	15.90	20,098
23 Nov 10	15.91000 -0.27	16.12	15.75	16.06	38,241
22 Nov 10	16.18500 +0.02	16.42	16.16	16.42	3,147
19 Nov 10	16.16500 -0.15	16.39	16.14	16.39	4,244
18 Nov 10	16.32000 +0.24	16.35	16.20	16.20	12,119
17 Nov 10	16.08500 -0.06	16.12	16.01	16.04	11,178
16 Nov 10	16.14000 -0.26	16.27	16.14	16.26	11,799
15 Nov 10	16.39500 +0.24	16.44	16.08	16.15	4,517
12 Nov 10	16.16000 -0.16	16.26	16.04	16.19	26,535
11 Nov 10	16.32000 -0.09	16.42	16.26	16.42	6,861
10 Nov 10	16.41000 -0.26	16.62	16.37	16.60	14,278
09 Nov 10	16.67500 +0.38	16.75	16.38	16.38	37,522
08 Nov 10	16.29500 -0.10	16.34	16.22	16.34	4,215
05 Nov 10	16.39500 -0.06	16.53	16.38	16.51	13,738
04 Nov 10	16.45000 +0.25	16.53	16.36	16.36	19,889
03 Nov 10	16.20500 -0.05	16.40	16.17	16.27	15,297
02 Nov 10	16.25000 +0.08	16.38	16.15	16.16	9,089
01 Nov 10	16.17500 -0.03	16.35	16.14	16.30	12,207
29 Oct 10	16.21000 +0.10	16.23	16.08	16.15	19,795
28 Oct 10	16.11000 +0.38	16.15	15.81	15.87	13,391
27 Oct 10	15.73000 -0.29	15.95	15.73	15.83	23,768
26 Oct 10	16.02000 -0.15	16.19	16.00	16.19	18,261
25 Oct 10	16.16500 +0.00	16.28	16.17	16.28	10,868
22 Oct 10	16.17000 -0.13	16.27	16.15	16.26	13,772
21 Oct 10	16.30000 +0.09	16.31	16.21	16.24	7,550
20 Oct 10	16.20500 +0.06	16.24	16.09	16.09	4,399
19 Oct 10	16.15000 -0.10	16.28	16.15	16.24	6,832
18 Oct 10	16.25000 +0.03	16.39	16.11	16.14	10,922
15 Oct 10	16.21500 +0.01	16.30	16.16	16.20	9,176
14 Oct 10	16.20000 +0.03	16.28	16.16	16.20	22,230
13 Oct 10	16.17000 +0.25	16.17	15.90	15.90	26,323
12 Oct 10	15.92000 -0.34	16.19	15.80	16.19	89,143
11 Oct 10	16.26000 +0.06	16.28	16.19	16.25	13,153
08 Oct 10	16.20500 +0.05	16.25	16.17	16.19	3,649
07 Oct 10	16.16000 -0.01	16.25	16.06	16.06	10,156
06 Oct 10	16.16500 +0.26	16.20	16.03	16.03	6,708
05 Oct 10	15.91000 +0.19	15.91	15.75	15.75	13,380
04 Oct 10	15.72000 -0.24	15.90	15.72	15.90	3,432
01 Oct 10	15.96000 +0.06	16.09	15.85	15.85	16,287
30 Sep 10	15.90500 +0.03	16.04	15.74	15.80	23,821
29 Sep 10	15.87500 +0.02	15.95	15.77	15.94	7,473
28 Sep 10	15.85000 -0.01	15.85	15.62	15.72	8,962
27 Sep 10	15.86000 +0.12	15.87	15.74	15.77	13,112
24 Sep 10	15.74000 +0.14	15.81	15.51	15.51	47,726
23 Sep 10	15.60000 -0.25	15.80	15.57	15.80	5,397
22 Sep 10	15.85000 -0.17	15.98	15.75	15.98	6,366
21 Sep 10	16.02000 +0.11	16.11	15.94	15.94	11,948
20 Sep 10	15.91000 -0.47	15.91	15.71	15.74	18,183
17 Sep 10	16.37500 -0.11	16.49	15.95	16.34	28,167
16 Sep 10	16.49000 +0.16	16.49	16.25	16.30	68,300
15 Sep 10	16.33000 -0.08	16.68	16.30	16.68	5,329
14 Sep 10	16.41000 -0.05	16.69	16.32	16.50	7,479
13 Sep 10	16.46000 -0.09	16.69	16.46	16.58	3,267
10 Sep 10	16.55000 +0.05	16.55	16.37	16.38	46,095
09 Sep 10	16.50000 +0.01	16.50	16.30	16.32	6,297
08 Sep 10	16.49000 +0.34	16.49	16.27	16.27	2,530
07 Sep 10	16.15000 -0.25	16.33	16.15	16.33	6,838
06 Sep 10	16.40000 +0.00	16.47	16.38	16.43	24,079
03 Sep 10	16.40000 +0.25	16.47	16.14	16.18	31,126
02 Sep 10	16.14500 +0.10	16.15	15.98	16.03	15,410
01 Sep 10	16.04000 +0.63	16.05	15.63	15.63	25,571
31 Aug 10	15.41000 -0.19	15.72	15.41	15.52	14,368
30 Aug 10	15.60500 -0.03	15.77	15.60	15.73	4,389
27 Aug 10	15.63500 +0.07	15.72	15.40	15.57	15,818
26 Aug 10	15.56500 +0.21	15.60	15.46	15.49	4,676
25 Aug 10	15.35500 -0.09	15.48	15.29	15.48	6,868
24 Aug 10	15.44000 -0.29	15.62	15.38	15.62	31,381
23 Aug 10	15.72500 +0.18	15.85	15.55	15.66	5,627
20 Aug 10	15.55000 -0.15	15.75	15.55	15.73	8,819
19 Aug 10	15.70000 -0.32	16.18	15.70	16.18	5,949
18 Aug 10	16.02000 -0.12	16.06	15.91	16.05	16,615
17 Aug 10	16.14000 +0.13	16.14	16.03	16.06	5,632
16 Aug 10	16.01000 -0.04	16.08	15.89	16.06	11,384
13 Aug 10	16.05000 +0.00	16.10	16.00	16.05	3,916
12 Aug 10	16.04500 -0.05	16.18	16.02	16.03	4,190
11 Aug 10	16.09500 -0.33	16.29	16.09	16.27	7,570
10 Aug 10	16.42000 -0.10	16.58	16.42	16.51	10,324
09 Aug 10	16.52000 +0.26	16.60	16.47	16.47	8,961
06 Aug 10	16.26500 -0.16	16.58	16.26	16.50	8,119
05 Aug 10	16.42000 +0.09	16.50	16.34	16.34	35,466
04 Aug 10	16.33000 +0.20	16.39	16.10	16.10	22,551
03 Aug 10	16.13000 -0.03	16.15	16.00	16.15	11,636
02 Aug 10	16.16000 +0.41	16.16	15.73	15.73	19,919
30 Jul 10	15.74500 -0.03	15.82	15.55	15.65	10,427
29 Jul 10	15.78000 -0.05	15.92	15.77	15.81	21,212
28 Jul 10	15.83000 +0.02	15.94	15.75	15.89	26,435
27 Jul 10	15.81000 +0.06	15.95	15.76	15.80	10,398
26 Jul 10	15.75000 +0.16	15.76	15.50	15.65	9,163
23 Jul 10	15.58500 -0.06	15.72	15.58	15.71	8,067
22 Jul 10	15.64500 +0.29	15.69	15.17	15.18	25,532
21 Jul 10	15.35500 +0.15	15.57	15.35	15.57	26,388
20 Jul 10	15.20500 -0.08	15.46	14.99	15.37	7,918
19 Jul 10	15.28500 +0.06	15.38	15.18	15.25	11,081
16 Jul 10	15.23000 -0.40	15.60	15.23	15.60	26,171
15 Jul 10	15.62500 -0.23	15.92	15.63	15.80	11,726
14 Jul 10	15.85000 +0.00	15.85	15.70	15.85	13,760
13 Jul 10	15.85500 +0.23	15.86	15.60	15.60	24,974
12 Jul 10	15.62500 +0.02	15.73	15.50	15.69	13,057
09 Jul 10	15.60500 +0.11	15.60	15.52	15.58	19,133
08 Jul 10	15.49000 +0.14	15.52	15.35	15.35	7,111
07 Jul 10	15.35000 +0.20	15.35	14.88	14.88	5,563
06 Jul 10	15.15000 +0.45	15.19	14.79	14.79	19,687
05 Jul 10	14.70000 -0.22	14.91	14.70	14.91	7,751
02 Jul 10	14.91500 +0.27	15.06	14.78	14.83	15,247
01 Jul 10	14.65000 -0.52	15.02	14.65	14.96	22,569
30 Jun 10	15.16500 +0.06	15.18	15.06	15.14	7,366
29 Jun 10	15.11000 -0.88	15.59	15.11	15.44	19,801
28 Jun 10	15.99000 +0.57	15.99	15.47	15.54	1,624
25 Jun 10	15.41500 -0.09	15.61	15.41	15.59	16,722
24 Jun 10	15.50000 -0.47	15.92	15.50	15.85	13,692
23 Jun 10	15.97000 -0.29	16.14	15.88	16.13	3,560
22 Jun 10	16.26500 -0.05	16.43	16.15	16.40	32,780
21 Jun 10	16.31000 +0.21	16.33	16.25	16.25	19,326
18 Jun 10	16.10000 -0.15	16.15	15.98	16.15	7,175
17 Jun 10	16.25000 +0.02	16.57	15.91	16.25	29,425
16 Jun 10	16.23000 +0.09	16.23	16.02	16.10	15,387
15 Jun 10	16.13500 +0.31	16.14	15.60	15.68	31,002
14 Jun 10	15.83000 +0.41	15.83	15.55	15.55	23,510
11 Jun 10	15.42000 +0.14	15.42	15.15	15.35	11,403
10 Jun 10	15.28500 +0.22	15.28	14.90	15.00	17,896
09 Jun 10	15.07000 +0.04	15.10	14.81	15.02	35,710
08 Jun 10	15.03000 +0.11	15.03	14.63	15.01	16,649
07 Jun 10	14.91500 -0.16	14.98	14.75	14.83	12,703
04 Jun 10	15.08000 -0.52	15.70	14.99	15.70	82,879
03 Jun 10	15.60500 +0.45	15.65	15.50	15.50	11,377
02 Jun 10	15.15500 -0.01	15.15	14.89	15.07	15,857
01 Jun 10	15.16000 -0.14	15.16	14.83	15.10	14,846
31 May 10	15.30000 -0.12	15.36	15.25	15.32	5,087
28 May 10	15.42000 -0.05	15.56	15.31	15.56	12,991
27 May 10	15.47000 +0.52	15.47	15.06	15.06	5,438
26 May 10	14.95000 +0.30	15.12	14.68	14.77	20,154
25 May 10	14.65000 -0.23	14.65	14.38	14.48	150,463
24 May 10	14.88000 -0.56	15.23	14.88	15.22	11,517
21 May 10	15.44000 -0.21	15.79	15.10	15.55	44,773
20 May 10	15.65000 -0.20	16.26	15.40	15.84	22,087
19 May 10	15.85000 -0.30	15.98	15.64	15.87	25,991
18 May 10	16.15000 +0.46	16.36	15.94	15.94	8,601
17 May 10	15.69000 -0.16	15.95	15.69	15.91	18,779
14 May 10	15.85000 -0.48	16.38	15.70	16.38	32,200
13 May 10	16.33000 -0.27	16.60	16.33	16.60	5,751
12 May 10	16.60000 +0.00	16.70	16.31	16.31	30,858
11 May 10	16.60500 +0.05	16.60	16.11	16.18	28,098
10 May 10	16.55500 +1.15	16.56	15.89	16.01	54,580
07 May 10	15.41000 -0.34	15.99	15.00	15.60	90,050
06 May 10	15.75000 -0.71	16.37	15.73	16.16	53,900
05 May 10	16.46000 +0.18	16.61	16.20	16.32	72,140
04 May 10	16.27500 -0.56	16.90	16.24	16.90	76,000
03 May 10	16.83000 +0.06	16.88	16.70	16.76	9,563
30 Apr 10	16.77500 -0.27	17.00	16.77	17.00	23,787
29 Apr 10	17.05000 +0.13	17.07	16.75	16.80	8,154
28 Apr 10	16.91500 -0.29	17.18	16.76	17.18	33,780
27 Apr 10	17.21000 -0.43	17.90	17.21	17.67	29,620
26 Apr 10	17.63500 +0.03	17.98	17.64	17.88	21,069
23 Apr 10	17.60500 +0.15	17.74	17.46	17.50	16,799
22 Apr 10	17.45500 -0.01	17.61	17.42	17.55	23,758
21 Apr 10	17.46500 -0.31	17.75	17.47	17.73	17,748
20 Apr 10	17.77500 +0.49	17.77	17.36	17.36	10,770
19 Apr 10	17.28500 -0.17	17.43	17.28	17.42	11,198
16 Apr 10	17.45000 -0.46	17.90	17.45	17.71	21,989
15 Apr 10	17.91000 +0.08	17.91	17.68	17.83	16,270
14 Apr 10	17.83000 +0.08	17.83	17.68	17.68	11,251
13 Apr 10	17.75000 -0.04	17.80	17.59	17.73	11,892
12 Apr 10	17.79000 +0.17	17.79	17.59	17.68	5,722
09 Apr 10	17.62500 +0.27	17.64	17.48	17.48	11,960
08 Apr 10	17.35000 -0.01	17.39	17.24	17.27	15,914
07 Apr 10	17.36500 -0.41	17.70	17.35	17.70	30,396
06 Apr 10	17.77000 +0.18	17.79	17.63	17.63	24,649
01 Apr 10	17.59000 +0.16	17.59	17.47	17.47	9,617
31 Mar 10	17.43500 -0.10	17.49	17.35	17.45	4,634
30 Mar 10	17.53000 +0.06	17.60	17.48	17.48	7,953
29 Mar 10	17.47500 -0.02	17.48	17.37	17.46	5,731
26 Mar 10	17.50000 -0.06	17.50	17.42	17.46	8,719
25 Mar 10	17.56000 +0.32	17.56	17.33	17.37	21,032
24 Mar 10	17.24000 -0.15	17.39	17.19	17.37	26,112
23 Mar 10	17.38500 +0.26	17.39	17.16	17.22	12,306
22 Mar 10	17.12000 -0.08	17.16	17.00	17.09	6,940
19 Mar 10	17.20000 -0.29	17.37	16.97	17.29	58,988
18 Mar 10	17.49000 -0.28	17.49	17.14	17.25	47,041
17 Mar 10	17.77000 +0.40	17.77	17.38	17.41	29,353
16 Mar 10	17.37000 +0.12	17.49	17.37	17.49	11,627
15 Mar 10	17.25000 -0.18	17.45	17.25	17.44	7,825
12 Mar 10	17.43000 -0.39	17.70	17.37	17.70	15,148
11 Mar 10	17.82000 +0.00	17.85	17.62	17.77	10,327
10 Mar 10	17.82000 +0.11	17.82	17.67	17.71	12,114
09 Mar 10	17.71000 +0.11	17.75	17.55	17.60	11,109
08 Mar 10	17.60000 +0.17	17.60	17.44	17.44	13,321
05 Mar 10	17.43500 +0.40	17.43	17.06	17.16	16,506
04 Mar 10	17.03000 -0.19	17.15	17.03	17.08	5,736
03 Mar 10	17.22000 +0.38	17.22	16.93	17.00	4,930
02 Mar 10	16.84000 +0.09	16.93	16.83	16.88	6,824
01 Mar 10	16.75500 +0.29	16.83	16.67	16.71	7,974
26 Feb 10	16.46500 +0.09	16.62	16.39	16.55	10,906
25 Feb 10	16.37000 -0.33	16.72	16.37	16.69	15,665
24 Feb 10	16.70500 +0.02	16.80	16.70	16.80	3,073
23 Feb 10	16.68000 -0.30	17.11	16.65	17.08	21,242
22 Feb 10	16.97500 -0.05	17.16	16.98	17.15	7,656
19 Feb 10	17.02500 -0.08	17.06	16.90	16.91	3,221
18 Feb 10	17.10000 +0.05	17.10	16.87	17.00	7,863
17 Feb 10	17.05500 +0.20	17.10	16.95	17.10	27,152
16 Feb 10	16.85000 +0.18	17.09	16.75	16.96	6,954
15 Feb 10	16.67000 -0.01	16.85	16.62	16.85	14,775
12 Feb 10	16.68000 +0.22	16.90	16.68	16.74	17,600
11 Feb 10	16.46000 +0.13	16.72	16.42	16.44	18,846
10 Feb 10	16.33500 +0.02	16.62	16.33	16.43	15,278
09 Feb 10	16.31000 -0.24	16.55	16.25	16.55	23,514
08 Feb 10	16.55000 +0.19	16.55	15.98	16.14	22,962
05 Feb 10	16.36000 -0.14	16.50	16.03	16.15	69,609
04 Feb 10	16.50000 -0.51	16.91	16.50	16.84	21,641
03 Feb 10	17.01000 -0.18	17.22	17.00	17.19	17,039
02 Feb 10	17.19000 -0.08	17.25	16.78	17.25	7,223
01 Feb 10	17.27000 +0.34	17.27	16.75	16.83	15,751
29 Jan 10	16.93000 -0.04	17.00	16.68	16.83	11,031
28 Jan 10	16.97000 -0.14	17.32	16.67	17.23	34,065
27 Jan 10	17.11000 -0.23	17.35	17.11	17.25	5,322
26 Jan 10	17.34000 +0.12	17.43	17.08	17.23	26,237
25 Jan 10	17.22000 -0.27	17.46	17.22	17.35	20,356
22 Jan 10	17.49000 -0.20	17.72	17.43	17.58	24,021
21 Jan 10	17.69500 -0.21	18.18	17.69	18.07	15,533
20 Jan 10	17.90500 -0.47	18.42	17.91	18.34	6,921
19 Jan 10	18.38000 +0.07	18.38	18.00	18.34	28,149
18 Jan 10	18.31000 -0.03	18.46	18.24	18.46	8,765
15 Jan 10	18.34500 -0.10	18.70	18.34	18.52	13,611
14 Jan 10	18.44500 +0.32	18.59	18.41	18.41	15,827
13 Jan 10	18.12000 +0.04	18.25	18.05	18.13	14,367
12 Jan 10	18.08500 -0.50	18.49	18.08	18.49	36,078
11 Jan 10	18.58000 +0.20	18.75	18.54	18.54	20,529
08 Jan 10	18.37500 +0.00	18.41	18.25	18.37	19,964
07 Jan 10	18.37500 +0.08	18.38	18.18	18.35	10,833
06 Jan 10	18.30000 +0.05	18.30	18.16	18.17	10,629
05 Jan 10	18.25000 +0.21	18.25	18.09	18.17	12,063
04 Jan 10	18.04000 +0.28	18.04	17.92	18.00	12,606
30 Dec 09	17.76000 +0.09	17.88	17.76	17.85	6,525
29 Dec 09	17.67000 -0.12	17.95	17.67	17.87	7,063
28 Dec 09	17.79000 +0.00	17.90	17.79	17.90	7,878

ENI SpA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	25.94000 -0.19	26.68	25.78	26.32	5,580
19 Oct 26	26.13500 +0.19	26.31	26.06	26.19	2,266
16 Oct 26	25.94000 +0.17	25.99	25.63	25.67	11,810
15 Oct 26	25.77500 +0.05	25.82	25.55	25.78	6,354
14 Oct 26	25.73000 +0.06	25.85	25.59	25.72	8,730
13 Oct 26	25.67000 +0.27	25.67	25.33	25.45	2,816
12 Oct 26	25.39500 +0.20	25.58	25.09	25.11	7,965
09 Oct 26	25.19500 +0.25	25.23	24.67	24.70	16,322
08 Oct 26	24.94500 +0.73	25.03	24.55	24.55	7,022
07 Oct 26	24.21500 +0.09	24.42	24.07	24.17	3,200
06 Oct 26	24.12000 -0.28	24.60	24.02	24.39	6,659
05 Oct 26	24.40000 +0.40	24.46	24.10	24.42	3,361
02 Oct 26	23.99500 -0.02	24.40	23.86	24.13	6,483
01 Oct 26	24.02000 -0.03	24.13	23.60	23.68	14,959
30 Sep 26	24.05500 -0.18	24.15	23.89	24.12	4,359
29 Sep 26	24.23500 -0.01	24.53	24.03	24.53	2,430
28 Sep 26	24.25000 +0.15	24.73	24.25	24.38	10,236
25 Sep 26	24.10500 -0.30	24.35	23.95	24.12	3,197
24 Sep 26	24.40000 +0.35	24.40	24.07	24.15	17,287
23 Sep 26	24.05000 +0.66	24.05	23.34	23.34	6,326
22 Sep 26	23.39000 -0.33	23.62	22.92	23.62	28,412
21 Sep 26	23.72000 +0.16	23.72	23.13	23.47	6,059
18 Sep 26	23.56000 -0.44	24.01	23.56	23.85	7,845
17 Sep 26	24.00500 -0.23	24.21	23.80	24.06	11,099
16 Sep 26	24.23000 -0.20	24.48	24.08	24.39	10,574
15 Sep 26	24.43500 +0.41	24.43	24.00	24.05	10,678
14 Sep 26	24.02500 +0.02	24.38	23.88	24.38	30,873
11 Sep 26	24.00500 -0.05	24.04	23.80	24.04	4,753
10 Sep 26	24.05000 +0.09	24.30	23.92	24.01	5,944
09 Sep 26	23.95500 +0.45	24.00	23.79	23.89	30,053
08 Sep 26	23.50500 +0.30	23.55	23.25	23.44	9,112
07 Sep 26	23.20500 +0.12	23.42	23.20	23.38	9,838
04 Sep 26	23.08500 -0.78	23.73	23.02	23.67	8,035
03 Sep 26	23.86000 +0.04	23.86	23.51	23.61	10,549
02 Sep 26	23.82000 +0.16	23.97	23.53	23.94	8,546
01 Sep 26	23.66000 +0.35	23.70	23.52	23.59	2,691
31 Aug 26	23.31000 +0.53	23.40	23.12	23.25	6,064
28 Aug 26	22.77500 +0.06	23.06	22.70	23.06	18,580
27 Aug 26	22.72000 -0.32	23.05	22.64	22.81	7,316
26 Aug 26	23.03500 -0.24	23.08	22.84	22.89	5,142
25 Aug 26	23.27500 -0.27	23.60	23.07	23.59	8,632
24 Aug 26	23.54500 -0.59	24.12	23.55	24.12	13,502
21 Aug 26	24.14000 -0.41	24.62	24.14	24.55	13,774
20 Aug 26	24.55000 +0.62	24.55	24.01	24.01	12,415
19 Aug 26	23.93000 -0.08	24.22	23.93	24.18	8,889
18 Aug 26	24.01000 +0.24	24.26	23.95	24.01	9,636
17 Aug 26	23.77000 +0.07	23.89	23.63	23.74	3,221
14 Aug 26	23.70500 +0.00	23.83	23.64	23.68	8,864
13 Aug 26	23.70500 -0.15	23.87	23.43	23.87	5,734
12 Aug 26	23.85500 -0.19	24.11	23.83	24.08	3,887
11 Aug 26	24.04500 +0.48	24.11	23.86	24.00	8,213
10 Aug 26	23.56500 +0.29	23.66	23.21	23.33	12,015
07 Aug 26	23.27500 -0.12	23.55	23.16	23.55	3,660
06 Aug 26	23.39500 +0.50	23.40	23.14	23.19	9,553
05 Aug 26	22.90000 -0.35	23.51	22.90	23.22	13,691
04 Aug 26	23.24500 -0.46	24.15	23.08	23.91	14,553
03 Aug 26	23.70500 -0.28	23.70	23.33	23.36	10,330
31 Jul 26	23.99000 +0.09	24.00	23.77	23.89	11,332
30 Jul 26	23.89500 +0.31	23.90	23.42	23.65	22,165
29 Jul 26	23.58500 +1.56	23.65	22.91	22.91	11,356
28 Jul 26	22.02500 -0.38	22.42	21.95	22.37	2,831
27 Jul 26	22.40000 -0.56	22.47	21.87	22.05	16,611
24 Jul 26	22.96000 -0.01	23.00	22.65	22.78	7,114
23 Jul 26	22.97000 +0.65	23.02	22.49	22.52	13,766
22 Jul 26	22.31500 +0.44	22.41	22.03	22.08	8,460
21 Jul 26	21.87000 +0.23	21.92	21.74	21.80	8,211
20 Jul 26	21.64000 +0.00	21.96	21.44	21.90	8,192
17 Jul 26	21.64000 +0.52	21.73	21.22	21.22	11,327
16 Jul 26	21.12000 -0.14	21.34	21.00	21.25	13,943
15 Jul 26	21.26000 -0.42	21.82	21.26	21.82	2,637
14 Jul 26	21.68500 +0.13	22.00	21.68	21.95	17,324
13 Jul 26	21.55500 +0.81	21.56	21.11	21.27	13,933
10 Jul 26	20.74500 -0.24	20.95	20.67	20.94	8,371
09 Jul 26	20.99000 -0.25	21.24	20.98	21.24	5,167
08 Jul 26	21.24000 +0.73	21.39	20.97	21.08	8,430
07 Jul 26	20.51000 +0.12	20.69	20.49	20.62	1,782
06 Jul 26	20.39000 -0.06	20.53	20.25	20.49	5,315
03 Jul 26	20.45000 +0.03	20.53	20.36	20.46	6,612
02 Jul 26	20.42000 +0.34	20.45	20.04	20.04	10,113
01 Jul 26	20.07500 -0.53	20.53	20.08	20.48	12,266
30 Jun 26	20.61000 +0.31	20.61	20.48	20.50	3,744
29 Jun 26	20.30000 +0.08	20.60	20.30	20.44	108,802
26 Jun 26	20.21500 -0.27	20.45	20.18	20.39	4,023
25 Jun 26	20.48500 -0.31	20.61	20.10	20.55	13,535
24 Jun 26	20.80000 -0.70	21.48	20.75	21.43	9,920
23 Jun 26	21.50500 -0.07	21.64	21.47	21.64	6,010
22 Jun 26	21.57500 -0.06	21.73	21.47	21.67	12,628
19 Jun 26	21.64000 +0.51	21.68	21.33	21.37	13,811
18 Jun 26	21.13000 -0.71	21.74	21.09	21.74	24,557
17 Jun 26	21.84000 -0.18	22.05	21.51	21.87	12,977
16 Jun 26	22.02000 -0.11	22.25	22.02	22.12	12,916
15 Jun 26	22.13500 -1.10	22.33	21.97	22.26	22,060
12 Jun 26	23.24000 -0.52	23.35	22.72	23.15	49,002
11 Jun 26	23.76000 +0.25	24.00	23.67	23.80	6,605
10 Jun 26	23.51500 +0.39	23.52	23.16	23.22	5,267
09 Jun 26	23.12500 -0.38	23.59	23.11	23.54	14,165
08 Jun 26	23.50000 -0.04	24.00	23.47	24.00	16,208
05 Jun 26	23.54000 +0.13	23.54	23.25	23.42	3,474
04 Jun 26	23.41500 -0.05	23.42	23.06	23.25	5,400
03 Jun 26	23.47000 +0.35	23.58	23.35	23.41	8,557
02 Jun 26	23.12000 +0.10	23.18	22.76	22.81	9,991
01 Jun 26	23.02500 +0.50	23.14	22.69	22.85	81,454
29 May 26	22.52500 -0.11	22.58	22.32	22.42	13,860
28 May 26	22.63500 +0.13	22.84	22.53	22.74	15,041
27 May 26	22.51000 -0.66	22.83	22.28	22.83	22,045
26 May 26	23.16500 +0.14	23.36	22.89	23.03	20,702
25 May 26	23.02500 -0.26	23.02	22.71	22.77	22,395
22 May 26	23.28000 -0.51	23.59	23.06	23.57	11,949
21 May 26	23.79000 +0.25	24.02	23.63	23.68	15,457
20 May 26	23.54000 -0.30	24.04	23.49	23.89	17,038
19 May 26	23.84500 +0.55	24.23	23.80	23.88	4,011
18 May 26	23.29000 -0.22	23.96	23.29	23.62	6,817
15 May 26	23.51000 -0.89	23.84	23.51	23.67	19,055
14 May 26	24.39500 +0.82	24.40	23.39	23.50	5,252
13 May 26	23.57500 -0.08	23.97	23.58	23.76	5,891
12 May 26	23.65500 +0.20	23.82	23.44	23.67	15,889
11 May 26	23.45500 +0.68	23.53	23.01	23.03	5,209
08 May 26	22.77500 +0.39	22.94	22.63	22.66	11,282
07 May 26	22.39000 -0.56	22.74	22.27	22.74	13,726
06 May 26	22.95000 -1.02	23.50	22.27	23.41	62,421
05 May 26	23.97500 +0.09	24.18	23.82	24.01	15,482
04 May 26	23.89000 -0.10	24.31	23.80	24.00	10,157
30 Apr 26	23.98500 +0.35	24.00	23.60	23.97	26,914
29 Apr 26	23.64000 +0.23	23.67	23.34	23.52	7,999
28 Apr 26	23.41000 +0.41	23.76	23.30	23.34	6,699
27 Apr 26	23.00000 +0.06	23.16	22.79	23.03	17,107
24 Apr 26	22.94500 -0.26	23.48	22.85	23.38	26,815
23 Apr 26	23.20500 +0.27	23.42	23.08	23.18	10,469
22 Apr 26	22.93500 +0.53	23.16	22.41	22.41	20,488
21 Apr 26	22.40500 +0.11	22.44	22.23	22.28	6,365
20 Apr 26	22.30000 +0.55	22.52	22.15	22.41	21,941
17 Apr 26	21.74500 -1.65	23.49	21.49	23.41	75,042
16 Apr 26	23.40000 +0.09	23.47	22.91	23.17	25,983
15 Apr 26	23.30500 -0.19	23.58	23.24	23.55	27,721
14 Apr 26	23.49500 -0.51	23.95	23.33	23.80	16,462
13 Apr 26	24.00500 +0.06	24.42	23.90	24.42	15,460
10 Apr 26	23.94500 -0.49	24.41	23.73	24.12	16,256
09 Apr 26	24.43500 +0.95	24.43	23.70	23.80	15,752
08 Apr 26	23.48000 -1.41	23.48	22.60	23.25	68,388
07 Apr 26	24.89000 +0.22	25.01	24.59	24.95	25,461
02 Apr 26	24.67500 +0.99	24.77	24.32	24.45	26,133
01 Apr 26	23.68500 -1.16	24.33	23.61	24.08	31,265
31 Mar 26	24.84500 +0.34	24.90	24.18	24.31	33,038
30 Mar 26	24.50000 +0.58	24.66	24.04	24.06	34,073
27 Mar 26	23.92000 +0.28	23.92	23.22	23.67	25,965
26 Mar 26	23.64000 +0.46	23.64	23.30	23.43	53,938
25 Mar 26	23.18000 +0.22	23.25	22.34	22.35	98,164
24 Mar 26	22.96000 +0.56	22.99	22.61	22.82	12,973
23 Mar 26	22.40000 -1.05	23.35	22.40	23.17	62,916
20 Mar 26	23.44500 -0.49	23.80	23.39	23.68	19,462
19 Mar 26	23.93000 +0.87	24.00	23.12	23.14	28,676
18 Mar 26	23.06000 -0.29	23.26	22.90	22.90	32,735
17 Mar 26	23.35000 +0.82	23.40	22.67	22.67	29,497
16 Mar 26	22.53500 +0.18	22.66	22.26	22.38	31,849
13 Mar 26	22.35000 +0.58	22.35	21.97	21.97	39,002
12 Mar 26	21.77000 +0.50	21.79	21.28	21.33	35,280
11 Mar 26	21.27500 +0.40	21.27	20.73	20.73	14,506
10 Mar 26	20.88000 -0.11	21.00	20.52	20.52	25,067
09 Mar 26	20.99000 +0.46	21.08	20.52	20.72	50,337
06 Mar 26	20.53000 +0.31	20.63	20.19	20.20	14,059
05 Mar 26	20.22500 +0.26	20.26	19.95	20.17	34,435
04 Mar 26	19.96600 -0.07	20.01	19.73	19.82	37,149
03 Mar 26	20.03500 -0.32	20.43	19.97	20.43	28,446
02 Mar 26	20.35500 +0.70	20.55	19.99	20.55	101,995
27 Feb 26	19.65200 +0.30	19.85	19.36	19.36	23,205
26 Feb 26	19.35000 +0.47	19.36	18.96	19.02	21,449
25 Feb 26	18.88000 +0.13	18.88	18.76	18.81	13,919
24 Feb 26	18.75200 +0.06	18.80	18.67	18.80	5,326
23 Feb 26	18.68800 +0.11	18.80	18.53	18.54	10,750
20 Feb 26	18.58000 -0.06	18.65	18.50	18.58	10,407
19 Feb 26	18.64200 +0.26	18.66	18.50	18.60	16,258
18 Feb 26	18.38000 +0.25	18.44	18.13	18.16	47,557
17 Feb 26	18.13200 -0.02	18.34	18.02	18.16	4,272
16 Feb 26	18.15200 -0.03	18.26	18.14	18.26	8,944
13 Feb 26	18.18400 +0.08	18.18	17.94	18.05	11,738
12 Feb 26	18.10400 -0.17	18.42	18.10	18.36	14,763
11 Feb 26	18.27400 +0.33	18.27	17.99	18.00	19,886
10 Feb 26	17.94800 +0.07	18.00	17.77	17.79	26,461
09 Feb 26	17.87800 +0.03	17.88	17.67	17.74	21,635
06 Feb 26	17.85000 +0.59	17.89	17.56	17.65	44,590
05 Feb 26	17.26400 -0.30	17.66	17.26	17.49	22,418
04 Feb 26	17.56600 +0.24	17.67	17.49	17.59	9,353
03 Feb 26	17.33000 +0.11	17.39	17.14	17.30	6,062
02 Feb 26	17.22400 +0.00	17.22	16.81	16.85	11,472
30 Jan 26	17.22800 -0.17	17.32	17.14	17.32	15,638
29 Jan 26	17.39600 +0.32	17.53	17.28	17.28	20,992
28 Jan 26	17.07600 +0.13	17.12	16.97	17.01	11,277
27 Jan 26	16.95000 +0.17	16.95	16.62	16.70	5,501
26 Jan 26	16.78200 -0.02	16.95	16.78	16.84	31,065
23 Jan 26	16.79800 +0.32	16.83	16.49	16.49	16,060
22 Jan 26	16.48000 -0.02	16.66	16.38	16.66	13,456
21 Jan 26	16.50400 +0.12	16.51	16.34	16.49	8,505
20 Jan 26	16.38000 -0.08	16.41	16.25	16.27	2,952
19 Jan 26	16.46400 -0.11	16.52	16.40	16.46	9,517
16 Jan 26	16.57200 +0.12	16.57	16.43	16.44	4,033
15 Jan 26	16.44800 -0.27	16.49	16.31	16.39	5,616
14 Jan 26	16.71400 +0.28	16.71	16.40	16.44	19,909
13 Jan 26	16.43200 +0.35	16.46	16.10	16.13	25,803
12 Jan 26	16.08200 +0.01	16.12	16.02	16.06	21,793
09 Jan 26	16.07200 +0.34	16.09	15.84	15.92	25,855
08 Jan 26	15.73600 +0.04	15.83	15.70	15.72	39,152
07 Jan 26	15.69800 -0.75	16.16	15.70	16.12	23,101
06 Jan 26	16.44800 -0.15	16.72	16.45	16.60	13,821
05 Jan 26	16.59800 +0.23	16.73	16.30	16.52	21,982
02 Jan 26	16.36800 +0.29	16.43	16.20	16.21	12,473
30 Dec 25	16.07600 +0.10	16.09	16.05	16.05	2,302
29 Dec 25	15.98000 +0.02	16.04	15.98	16.02	1,670
23 Dec 25	15.96000 -0.09	16.06	15.96	16.05	7,609
22 Dec 25	16.04800 +0.15	16.07	15.96	15.97	2,552
19 Dec 25	15.90200 +0.27	15.93	15.72	15.72	4,023
18 Dec 25	15.63200 +0.00	15.63	15.63	15.63	6,604
17 Dec 25	15.63200 +0.03	15.82	15.63	15.71	9,911
16 Dec 25	15.59800 -0.29	15.90	15.58	15.87	17,201
15 Dec 25	15.88400 -0.02	16.08	15.88	16.07	8,439
12 Dec 25	15.90600 +0.00	15.91	15.91	15.91	50,326
11 Dec 25	15.90600 -0.10	16.02	15.90	16.01	2,849
10 Dec 25	16.01000 -0.10	16.21	16.01	16.17	4,522
09 Dec 25	16.10800 +0.05	16.16	16.06	16.10	16,751
08 Dec 25	16.06200 -0.03	16.14	15.99	16.10	11,987
05 Dec 25	16.09600 -0.26	16.14	15.94	16.08	19,879
04 Dec 25	16.35200 +0.00	16.36	16.21	16.36	2,475
03 Dec 25	16.35000 +0.16	16.40	16.19	16.19	1,945
02 Dec 25	16.18800 +0.02	16.23	16.14	16.16	4,266
01 Dec 25	16.17200 +0.04	16.20	16.05	16.12	17,719
28 Nov 25	16.13600 +0.20	16.15	15.93	15.97	17,765
27 Nov 25	15.93200 -0.05	15.95	15.86	15.95	13,833
26 Nov 25	15.97800 +0.30	16.00	15.89	15.93	28,361
25 Nov 25	15.67800 -0.11	15.84	15.65	15.73	2,896
24 Nov 25	15.79200 -0.30	15.85	15.69	15.85	9,643
21 Nov 25	16.09400 -0.27	16.14	15.94	16.06	65,156
20 Nov 25	16.36000 +0.15	16.37	16.29	16.36	5,344
19 Nov 25	16.20600 -0.12	16.44	16.12	16.43	13,113
18 Nov 25	16.32200 -0.21	16.38	16.23	16.37	10,530
17 Nov 25	16.53600 +0.06	16.60	16.46	16.50	21,199
14 Nov 25	16.47400 +0.02	16.47	16.27	16.42	16,183
13 Nov 25	16.45800 +0.03	16.48	16.40	16.40	11,980
12 Nov 25	16.42800 -0.04	16.51	16.38	16.51	44,050
11 Nov 25	16.46600 +0.33	16.48	16.22	16.26	4,394
10 Nov 25	16.14000 +0.21	16.14	15.99	16.07	6,021
07 Nov 25	15.92600 -0.01	16.03	15.81	16.02	7,261
06 Nov 25	15.93800 -0.03	15.97	15.87	15.88	30,586
05 Nov 25	15.96800 +0.06	15.98	15.84	15.84	3,598
04 Nov 25	15.90800 -0.04	15.91	15.68	15.83	8,843
03 Nov 25	15.94600 +0.00	16.11	15.94	16.05	8,309
31 Oct 25	15.95000 +0.04	15.99	15.85	15.99	12,154
30 Oct 25	15.91400 -0.05	15.94	15.85	15.86	4,410
29 Oct 25	15.96200 +0.08	16.01	15.92	15.93	7,115
28 Oct 25	15.88200 -0.06	15.89	15.74	15.81	9,851
27 Oct 25	15.93800 +0.10	15.94	15.72	15.86	19,951
24 Oct 25	15.83400 +0.25	16.01	15.83	15.97	34,419
23 Oct 25	15.58800 +0.45	15.62	15.43	15.50	28,363
22 Oct 25	15.13400 +0.23	15.15	15.02	15.09	6,615
21 Oct 25	14.90600 +0.03	15.00	14.90	14.91	5,229
20 Oct 25	14.87400 +0.03	15.00	14.87	14.87	8,863
17 Oct 25	14.84600 +0.08	14.85	14.56	14.58	7,259
16 Oct 25	14.77000 +0.05	14.81	14.77	14.80	1,289
15 Oct 25	14.72000 +0.01	14.78	14.70	14.71	11,035
14 Oct 25	14.70600 -0.27	14.90	14.71	14.90	9,695
13 Oct 25	14.97400 +0.02	15.05	14.92	14.99	15,304
10 Oct 25	14.95200 -0.43	15.29	14.95	15.25	15,297
09 Oct 25	15.37800 +0.09	15.53	15.36	15.36	19,368
08 Oct 25	15.29000 +0.12	15.30	15.26	15.26	14,383
07 Oct 25	15.17200 +0.07	15.21	15.12	15.17	7,184
06 Oct 25	15.10400 +0.20	15.18	14.97	15.03	10,216
03 Oct 25	14.90600 +0.02	14.92	14.88	14.92	7,106
02 Oct 25	14.88200 -0.10	14.96	14.88	14.95	10,341
01 Oct 25	14.98600 +0.13	14.99	14.89	14.89	3,258
30 Sep 25	14.85600 -0.23	14.96	14.80	14.96	34,314
29 Sep 25	15.08600 -0.26	15.28	15.06	15.28	3,798
26 Sep 25	15.34400 +0.19	15.34	15.18	15.22	6,345
25 Sep 25	15.15800 +0.05	15.23	15.03	15.11	10,832
24 Sep 25	15.11000 +0.26	15.13	14.80	14.84	29,982
23 Sep 25	14.84600 +0.31	14.90	14.59	14.59	5,671
22 Sep 25	14.53800 -0.29	14.60	14.50	14.52	23,576
19 Sep 25	14.82600 -0.07	14.94	14.80	14.89	6,613
18 Sep 25	14.89600 +0.03	14.92	14.83	14.85	6,718
17 Sep 25	14.86800 -0.09	14.93	14.82	14.93	8,191
16 Sep 25	14.96200 +0.10	14.96	14.78	14.83	7,154
15 Sep 25	14.86000 -0.03	14.96	14.82	14.96	9,177
12 Sep 25	14.88600 -0.04	14.98	14.82	14.86	18,607
11 Sep 25	14.92200 -0.04	15.08	14.90	15.08	3,339
10 Sep 25	14.95800 +0.01	14.96	14.85	14.91	4,029
09 Sep 25	14.94600 +0.26	14.99	14.75	14.75	17,000
08 Sep 25	14.68200 +0.06	14.77	14.67	14.74	8,670
05 Sep 25	14.62000 -0.31	14.98	14.51	14.98	21,584
04 Sep 25	14.93200 +0.05	14.95	14.82	14.82	4,957
03 Sep 25	14.88000 -0.27	15.25	14.88	15.22	18,319
02 Sep 25	15.15000 -0.16	15.27	15.11	15.19	4,808
01 Sep 25	15.31400 +0.07	15.38	15.30	15.32	32,456
29 Aug 25	15.24400 +0.07	15.30	15.17	15.28	21,807
28 Aug 25	15.17600 -0.04	15.21	15.15	15.21	3,705
27 Aug 25	15.21800 +0.03	15.26	15.18	15.22	4,800
26 Aug 25	15.18600 -0.06	15.29	15.16	15.23	17,802
25 Aug 25	15.25000 +0.02	15.25	15.20	15.25	6,604
22 Aug 25	15.23400 +0.08	15.32	15.19	15.23	18,702
21 Aug 25	15.15800 +0.07	15.22	15.15	15.18	18,107
20 Aug 25	15.08400 +0.09	15.10	14.97	15.00	4,388
19 Aug 25	14.99800 +0.06	15.01	14.92	14.92	5,969
18 Aug 25	14.94200 -0.09	15.02	14.92	15.02	8,770
15 Aug 25	15.03600 +0.06	15.10	14.88	14.97	24,416
14 Aug 25	14.97200 +0.03	14.97	14.89	14.95	20,626
13 Aug 25	14.94000 +0.02	14.94	14.82	14.88	7,137
12 Aug 25	14.92200 +0.16	14.93	14.82	14.82	4,167
11 Aug 25	14.76400 -0.04	14.82	14.75	14.81	3,934
08 Aug 25	14.80200 +0.00	14.91	14.79	14.79	29,497
07 Aug 25	14.80000 -0.10	14.88	14.75	14.84	17,739
06 Aug 25	14.89800 +0.16	15.00	14.84	14.85	94,219
05 Aug 25	14.74200 +0.07	14.80	14.66	14.70	11,434
04 Aug 25	14.67400 -0.02	14.76	14.65	14.72	10,367
01 Aug 25	14.69600 -0.21	14.85	14.65	14.80	12,870
31 Jul 25	14.90200 +0.01	14.90	14.78	14.89	6,923
30 Jul 25	14.88800 +0.08	14.97	14.80	14.96	58,126
29 Jul 25	14.80800 +0.06	14.85	14.75	14.81	22,622
28 Jul 25	14.75000 +0.09	14.76	14.60	14.72	52,194
25 Jul 25	14.66400 +0.26	14.68	14.33	14.40	30,521
24 Jul 25	14.40200 +0.10	14.48	14.32	14.43	14,675
23 Jul 25	14.30000 +0.13	14.39	14.27	14.29	16,673
22 Jul 25	14.17200 +0.01	14.20	14.13	14.15	7,904
21 Jul 25	14.15800 -0.01	14.20	14.13	14.17	28,452
18 Jul 25	14.16800 +0.02	14.32	14.17	14.30	8,540
17 Jul 25	14.15000 -0.05	14.16	14.12	14.12	1,119
16 Jul 25	14.19800 +0.00	14.29	14.15	14.22	7,541
15 Jul 25	14.20000 +0.00	14.22	14.18	14.20	2,466
14 Jul 25	14.20000 -0.09	14.33	14.20	14.24	25,875
11 Jul 25	14.28800 +0.01	14.31	14.18	14.30	9,232
10 Jul 25	14.28200 +0.03	14.31	14.25	14.30	11,704
09 Jul 25	14.24800 +0.13	14.29	14.23	14.23	15,107
08 Jul 25	14.11600 +0.25	14.12	13.93	13.96	7,616
07 Jul 25	13.86200 -0.06	13.90	13.82	13.84	3,202
04 Jul 25	13.92000 -0.06	13.92	13.88	13.89	6,269
03 Jul 25	13.97600 +0.00	14.10	13.98	14.06	5,877
02 Jul 25	13.97200 +0.18	14.06	13.88	13.88	14,328
01 Jul 25	13.78800 +0.03	13.80	13.72	13.72	6,116
30 Jun 25	13.75400 -0.08	13.85	13.69	13.85	4,480
27 Jun 25	13.83000 +0.12	13.83	13.73	13.73	9,856
26 Jun 25	13.71000 -0.03	13.77	13.67	13.73	28,815
25 Jun 25	13.73800 -0.12	13.86	13.74	13.83	3,797
24 Jun 25	13.85800 -0.37	13.86	13.62	13.63	33,453
23 Jun 25	14.23000 -0.08	14.43	14.23	14.43	21,317
20 Jun 25	14.31200 +0.05	14.31	14.16	14.16	39,714
19 Jun 25	14.26400 +0.09	14.33	14.22	14.31	28,252
18 Jun 25	14.17200 +0.02	14.18	14.10	14.15	15,388
17 Jun 25	14.15600 +0.16	14.16	14.01	14.01	38,478
16 Jun 25	13.99600 -0.01	14.17	13.97	14.14	17,871
13 Jun 25	14.00400 +0.14	14.22	13.86	14.18	15,348
12 Jun 25	13.86000 +0.21	13.89	13.75	13.83	112,741
11 Jun 25	13.65000 -0.02	13.72	13.60	13.62	18,778
10 Jun 25	13.67200 +0.32	13.68	13.47	13.48	43,680
09 Jun 25	13.35000 +0.01	13.39	13.30	13.39	6,750
06 Jun 25	13.34400 +0.14	13.34	13.25	13.28	9,063
05 Jun 25	13.20400 +0.04	13.26	13.18	13.18	6,577
04 Jun 25	13.16000 -0.14	13.33	13.16	13.32	14,657
03 Jun 25	13.30200 +0.13	13.31	13.17	13.21	16,682
02 Jun 25	13.16800 +0.19	13.19	13.04	13.04	8,613
30 May 25	12.97400 +0.04	13.09	12.94	13.00	27,733
29 May 25	12.93200 -0.03	13.03	12.93	13.00	1,335
28 May 25	12.96600 -0.03	13.08	12.97	13.08	12,453
27 May 25	13.00000 +0.06	13.06	12.94	12.98	3,251
26 May 25	12.93600 +0.18	12.97	12.88	12.93	19,399
23 May 25	12.76000 -0.05	12.88	12.60	12.84	57,229
22 May 25	12.81400 -0.20	12.92	12.77	12.88	97,131
21 May 25	13.01200 -0.12	13.14	13.01	13.12	34,437
20 May 25	13.13400 +0.01	13.13	13.00	13.05	6,968
19 May 25	13.12000 -0.47	13.17	13.05	13.17	24,692
16 May 25	13.58600 +0.42	13.59	13.39	13.42	9,093
15 May 25	13.16400 -0.28	13.34	13.16	13.30	6,330
14 May 25	13.44600 -0.03	13.50	13.39	13.50	5,170
13 May 25	13.47400 +0.20	13.47	13.25	13.25	13,355
12 May 25	13.27400 +0.27	13.33	13.24	13.31	23,510
09 May 25	13.00200 +0.26	13.03	12.88	12.88	20,577
08 May 25	12.74600 +0.09	12.75	12.64	12.68	20,820
07 May 25	12.65600 -0.06	12.70	12.60	12.63	9,360
06 May 25	12.71600 +0.14	12.72	12.64	12.67	14,957
05 May 25	12.57400 -0.08	12.66	12.44	12.47	20,783
02 May 25	12.65600 -0.03	12.79	12.60	12.79	8,722
30 Apr 25	12.68800 +0.00	12.71	12.50	12.64	24,853
29 Apr 25	12.68600 -0.02	12.78	12.63	12.71	15,753
28 Apr 25	12.70400 -0.05	12.87	12.69	12.87	16,562
25 Apr 25	12.75200 +0.05	12.79	12.65	12.79	25,565
24 Apr 25	12.69800 +0.27	12.82	12.60	12.72	29,709
23 Apr 25	12.42800 +0.02	12.72	12.39	12.65	45,464
22 Apr 25	12.40400 +0.14	12.43	12.22	12.24	19,212
17 Apr 25	12.26000 +0.09	12.29	12.12	12.23	32,862
16 Apr 25	12.17200 +0.21	12.17	11.71	11.81	37,494
15 Apr 25	11.96400 +0.19	12.01	11.82	11.84	40,390
14 Apr 25	11.77200 +0.28	11.94	11.76	11.80	33,638
11 Apr 25	11.49400 -0.05	11.60	11.47	11.55	72,281
10 Apr 25	11.54800 +0.32	12.80	11.55	12.80	71,356
09 Apr 25	11.22800 -0.67	11.52	11.07	11.47	70,650
08 Apr 25	11.89600 -0.17	12.30	11.87	12.22	118,952
07 Apr 25	12.06400 -0.99	12.62	12.04	12.15	74,978
04 Apr 25	13.05200 -0.62	13.58	12.86	13.52	72,616
03 Apr 25	13.67200 -0.63	14.15	13.57	14.04	14,671
02 Apr 25	14.30200 -0.10	14.33	14.23	14.32	8,090
01 Apr 25	14.40200 +0.11	14.40	14.29	14.32	3,869
31 Mar 25	14.29200 +0.09	14.30	14.13	14.19	22,519
28 Mar 25	14.20000 -0.28	14.45	14.20	14.40	13,493
27 Mar 25	14.48000 +0.10	14.48	14.30	14.30	8,840
26 Mar 25	14.38400 +0.16	14.44	14.25	14.30	20,154
25 Mar 25	14.22200 -0.18	14.31	14.20	14.20	4,712
24 Mar 25	14.40000 -0.04	14.40	14.04	14.21	14,096
21 Mar 25	14.44400 -0.06	14.44	14.32	14.44	24,940
20 Mar 25	14.50000 +0.15	14.50	14.25	14.46	60,019
19 Mar 25	14.34600 +0.20	14.35	14.19	14.19	19,901
18 Mar 25	14.14400 +0.13	14.23	14.09	14.09	38,662
17 Mar 25	14.01800 +0.30	14.02	13.83	13.83	20,636
14 Mar 25	13.72000 +0.06	13.72	13.63	13.66	5,675
13 Mar 25	13.65800 +0.00	13.70	13.63	13.65	12,594
12 Mar 25	13.65600 +0.11	13.66	13.48	13.61	10,717
11 Mar 25	13.54800 -0.08	13.83	13.55	13.74	16,785
10 Mar 25	13.63200 +0.09	13.69	13.58	13.63	4,904
07 Mar 25	13.54000 +0.32	13.58	13.26	13.29	9,281
06 Mar 25	13.21600 +0.07	13.29	13.16	13.20	12,302
05 Mar 25	13.14400 -0.12	13.39	13.12	13.33	27,858
04 Mar 25	13.26400 -0.59	13.46	13.17	13.46	73,735
03 Mar 25	13.85800 +0.00	14.09	13.86	14.00	3,325
28 Feb 25	13.85600 -0.22	13.98	13.79	13.95	19,347
27 Feb 25	14.07600 -0.20	14.38	14.00	14.17	5,137
26 Feb 25	14.27600 +0.14	14.28	14.14	14.16	6,601
25 Feb 25	14.14000 +0.10	14.23	14.09	14.10	2,474
24 Feb 25	14.03800 +0.07	14.04	13.88	13.98	5,685
21 Feb 25	13.96800 -0.09	14.01	13.92	14.00	8,629
20 Feb 25	14.05600 +0.00	14.06	13.99	14.03	4,025
19 Feb 25	14.05600 -0.04	14.20	14.04	14.18	9,554
18 Feb 25	14.09400 +0.02	14.11	14.05	14.06	6,720
17 Feb 25	14.07600 +0.04	14.12	14.02	14.02	2,576
14 Feb 25	14.04000 +0.05	14.09	13.96	13.97	17,812
13 Feb 25	13.99000 -0.03	13.99	13.90	13.93	9,598
12 Feb 25	14.02400 -0.04	14.04	13.95	13.96	14,029
11 Feb 25	14.06800 +0.17	14.08	14.03	14.05	8,473
10 Feb 25	13.89800 +0.03	13.97	13.87	13.97	2,581
07 Feb 25	13.86400 +0.06	13.86	13.77	13.77	1,492
06 Feb 25	13.80800 +0.06	13.95	13.81	13.81	8,528
05 Feb 25	13.74400 -0.03	13.78	13.74	13.76	186
04 Feb 25	13.77400 +0.14	13.77	13.45	13.52	8,309
03 Feb 25	13.63200 -0.07	13.63	13.52	13.58	2,709
31 Jan 25	13.70600 +0.06	13.75	13.63	13.75	17,960
30 Jan 25	13.64400 +0.19	13.64	13.50	13.50	4,404
29 Jan 25	13.45600 +0.02	13.48	13.34	13.41	142,690
28 Jan 25	13.43600 +0.02	13.56	13.42	13.44	9,793
27 Jan 25	13.41800 +0.01	13.49	13.37	13.37	4,811
24 Jan 25	13.41200 -0.20	13.57	13.36	13.57	13,236
23 Jan 25	13.61200 -0.07	13.68	13.61	13.62	8,368
22 Jan 25	13.68000 -0.05	13.76	13.63	13.69	2,076
21 Jan 25	13.73200 -0.15	13.86	13.69	13.86	7,888
20 Jan 25	13.88400 -0.21	14.07	13.88	14.07	3,299
17 Jan 25	14.09600 +0.15	14.13	14.04	14.04	44,715
16 Jan 25	13.94200 -0.04	14.05	13.94	14.04	21,270
15 Jan 25	13.98600 +0.24	13.99	13.85	13.86	31,904
14 Jan 25	13.74600 -0.13	13.79	13.73	13.74	5,923
13 Jan 25	13.87200 +0.14	13.91	13.82	13.85	129,837
10 Jan 25	13.73600 +0.00	14.00	13.74	13.74	28,924
09 Jan 25	13.73400 +0.06	13.74	13.70	13.70	17,193
08 Jan 25	13.67200 +0.01	13.71	13.57	13.66	12,803
07 Jan 25	13.65800 +0.02	13.66	13.50	13.53	6,396
06 Jan 25	13.63800 +0.17	13.64	13.45	13.54	6,539
03 Jan 25	13.47200 +0.00	13.52	13.40	13.47	2,694
02 Jan 25	13.46800 +0.39	13.47	13.20	13.29	14,286
30 Dec 24	13.07400 +0.12	13.07	12.93	12.93	2,791
27 Dec 24	12.95400 +0.25	12.95	12.77	12.77	11,834
23 Dec 24	12.70400 -0.02	12.73	12.65	12.70	7,559
20 Dec 24	12.72400 -0.06	12.73	12.60	12.71	11,224
19 Dec 24	12.78200 -0.11	12.82	12.76	12.81	9,317
18 Dec 24	12.89200 +0.11	12.94	12.87	12.87	10,961
17 Dec 24	12.78400 -0.32	13.19	12.77	13.19	42,504
16 Dec 24	13.10200 -0.19	13.27	13.10	13.27	14,161
13 Dec 24	13.29600 -0.03	13.39	13.28	13.39	6,126
12 Dec 24	13.32200 -0.05	13.50	13.32	13.46	23,687
11 Dec 24	13.37400 -0.03	13.44	13.35	13.36	8,186
10 Dec 24	13.40200 -0.09	13.46	13.39	13.44	3,420
09 Dec 24	13.49200 +0.07	13.56	13.49	13.52	11,543
06 Dec 24	13.42000 -0.03	13.58	13.35	13.51	8,735
05 Dec 24	13.45400 -0.03	13.47	13.39	13.45	8,161
04 Dec 24	13.48600 +0.01	13.61	13.49	13.61	1,174
03 Dec 24	13.47400 +0.13	13.51	13.39	13.39	22,226
02 Dec 24	13.34800 -0.07	13.42	13.28	13.34	13,547
29 Nov 24	13.41400 -0.01	13.46	13.38	13.39	10,145
28 Nov 24	13.42400 +0.01	13.43	13.38	13.43	4,694
27 Nov 24	13.41600 -0.04	13.42	13.33	13.40	14,839
26 Nov 24	13.45200 -0.29	13.65	13.45	13.65	17,725
25 Nov 24	13.74200 -0.18	13.97	13.74	13.97	25,387
22 Nov 24	13.92000 +0.11	13.92	13.68	13.92	113,136
21 Nov 24	13.81200 +0.08	13.83	13.68	13.79	2,357
20 Nov 24	13.73200 -0.01	13.82	13.72	13.77	1,189
19 Nov 24	13.74000 -0.30	13.92	13.62	13.91	12,554
18 Nov 24	14.04400 -0.04	14.04	13.79	13.87	15,289
15 Nov 24	14.08000 -0.02	14.15	13.94	13.95	12,106
14 Nov 24	14.10000 +0.38	14.10	13.80	13.80	8,686
13 Nov 24	13.71600 -0.10	13.83	13.62	13.80	10,114
12 Nov 24	13.81200 -0.20	13.99	13.76	13.98	23,629
11 Nov 24	14.01200 +0.09	14.10	14.01	14.03	3,489
08 Nov 24	13.92600 -0.16	14.04	13.93	14.04	11,747
07 Nov 24	14.09000 +0.08	14.12	14.09	14.12	227
06 Nov 24	14.00600 -0.11	14.22	13.87	14.20	14,965
05 Nov 24	14.11400 +0.09	14.13	14.03	14.04	6,816
04 Nov 24	14.02600 -0.01	14.16	14.03	14.13	7,743
01 Nov 24	14.03400 +0.03	14.18	14.03	14.14	15,195
31 Oct 24	14.00800 +0.02	14.03	13.90	13.94	7,031
30 Oct 24	13.98800 -0.05	14.16	13.99	14.06	14,984
29 Oct 24	14.03600 -0.16	14.23	14.04	14.22	7,867
28 Oct 24	14.19600 -0.23	14.21	14.03	14.21	32,244
25 Oct 24	14.42400 +0.20	14.53	14.31	14.36	24,220
24 Oct 24	14.22000 +0.04	14.35	14.18	14.35	9,806
23 Oct 24	14.17600 -0.10	14.27	14.18	14.25	3,303
22 Oct 24	14.27400 +0.01	14.28	14.22	14.24	3,089
21 Oct 24	14.26400 +0.16	14.34	14.19	14.20	16,916
18 Oct 24	14.10200 -0.06	14.26	14.08	14.22	14,416
17 Oct 24	14.15800 +0.12	14.23	14.08	14.08	5,846
16 Oct 24	14.03600 +0.07	14.11	14.04	14.09	10,836
15 Oct 24	13.96600 -0.39	14.08	13.90	13.98	13,104
14 Oct 24	14.35600 +0.03	14.41	14.27	14.27	4,727
11 Oct 24	14.32600 +0.06	14.33	14.27	14.27	9,094
10 Oct 24	14.27000 +0.10	14.31	14.20	14.20	2,599
09 Oct 24	14.17200 -0.02	14.18	14.08	14.13	6,668
08 Oct 24	14.19400 -0.31	14.38	14.16	14.36	13,925
07 Oct 24	14.50400 +0.18	14.52	14.28	14.32	6,895
04 Oct 24	14.32200 +0.22	14.35	14.21	14.21	23,513
03 Oct 24	14.10000 -0.02	14.22	14.02	14.20	8,495
02 Oct 24	14.11600 +0.23	14.33	14.10	14.10	84,765
01 Oct 24	13.89000 +0.21	13.90	13.60	13.69	14,008
30 Sep 24	13.67600 +0.00	13.79	13.63	13.78	9,170
27 Sep 24	13.67200 +0.10	13.72	13.60	13.64	13,039
26 Sep 24	13.56800 -0.43	13.70	13.52	13.70	31,820
25 Sep 24	14.00000 -0.16	14.15	13.95	14.15	2,210
24 Sep 24	14.15600 +0.17	14.30	14.16	14.18	11,247
23 Sep 24	13.98200 -0.21	14.10	13.94	14.10	3,386
20 Sep 24	14.19400 -0.26	14.32	14.19	14.32	3,536
19 Sep 24	14.45400 +0.21	14.48	14.38	14.39	11,802
18 Sep 24	14.24800 +0.03	14.26	14.16	14.24	11,738
17 Sep 24	14.22200 +0.11	14.26	14.15	14.18	7,552
16 Sep 24	14.11400 +0.10	14.11	13.98	14.01	1,697
13 Sep 24	14.01000 +0.16	14.10	13.92	13.94	12,656
12 Sep 24	13.84800 +0.11	13.90	13.74	13.90	6,595
11 Sep 24	13.73400 -0.03	13.90	13.63	13.86	32,074
10 Sep 24	13.76200 -0.31	14.07	13.72	14.04	25,429
09 Sep 24	14.07400 +0.09	14.09	14.00	14.05	9,132
06 Sep 24	13.98400 -0.21	14.13	13.98	14.13	16,779
05 Sep 24	14.19600 +0.04	14.30	14.19	14.20	4,926
04 Sep 24	14.15400 -0.18	14.35	14.15	14.29	64,134
03 Sep 24	14.33000 -0.37	14.76	14.30	14.76	9,882
02 Sep 24	14.70200 +0.02	14.73	14.69	14.70	8,415
30 Aug 24	14.68000 -0.13	14.90	14.67	14.88	37,340
29 Aug 24	14.80600 +0.13	14.81	14.71	14.80	9,938
28 Aug 24	14.67800 -0.02	14.73	14.63	14.73	1,972
27 Aug 24	14.70200 -0.04	14.82	14.69	14.82	2,418
26 Aug 24	14.73800 +0.14	14.83	14.63	14.63	12,830
23 Aug 24	14.60000 +0.20	14.60	14.52	14.52	8,166
22 Aug 24	14.40200 -0.11	14.51	14.40	14.46	9,648
21 Aug 24	14.51600 +0.02	14.53	14.46	14.49	556
20 Aug 24	14.49600 -0.13	14.60	14.47	14.60	2,438
19 Aug 24	14.62800 +0.13	14.65	14.50	14.55	8,292
16 Aug 24	14.49400 +0.04	14.53	14.39	14.52	14,979
15 Aug 24	14.45000 +0.13	14.53	14.36	14.45	4,533
14 Aug 24	14.32000 -0.04	14.40	14.32	14.36	1,204
13 Aug 24	14.35600 -0.10	14.49	14.33	14.49	943
12 Aug 24	14.45200 +0.15	14.48	14.38	14.38	7,913
09 Aug 24	14.30200 +0.03	14.36	14.29	14.32	2,173
08 Aug 24	14.27000 +0.06	14.27	14.10	14.12	8,961
07 Aug 24	14.21400 +0.29	14.23	13.98	13.98	9,752
06 Aug 24	13.92400 +0.00	14.02	13.89	13.95	4,135
05 Aug 24	13.92200 -0.30	13.92	13.75	13.79	31,349
02 Aug 24	14.22000 -0.33	14.42	14.16	14.41	15,609
01 Aug 24	14.55200 -0.25	14.85	14.50	14.85	4,040
31 Jul 24	14.80400 +0.16	14.91	14.74	14.74	42,709
30 Jul 24	14.64400 +0.01	14.68	14.61	14.68	10,932
29 Jul 24	14.63200 +0.14	14.74	14.57	14.67	25,841
26 Jul 24	14.49200 +0.47	14.60	14.38	14.46	47,659
25 Jul 24	14.02200 -0.04	14.02	13.93	13.97	3,678
24 Jul 24	14.05800 +0.03	14.08	13.95	13.97	12,886
23 Jul 24	14.02800 -0.05	14.24	14.03	14.24	2,435
22 Jul 24	14.07600 -0.01	14.09	14.06	14.09	1,306
19 Jul 24	14.08600 -0.21	14.15	14.04	14.14	12,318
18 Jul 24	14.30000 +0.16	14.31	14.25	14.28	1,859
17 Jul 24	14.14000 +0.12	14.17	14.06	14.10	5,337
16 Jul 24	14.01600 -0.22	14.20	13.99	14.20	27,538
15 Jul 24	14.23800 -0.07	14.32	14.21	14.28	2,578
12 Jul 24	14.30400 +0.10	14.43	14.29	14.29	7,471
11 Jul 24	14.20200 +0.02	14.23	14.14	14.23	1,864
10 Jul 24	14.18600 +0.07	14.20	14.08	14.10	3,610
09 Jul 24	14.11800 -0.19	14.27	14.12	14.20	13,342
08 Jul 24	14.30400 -0.15	14.46	14.30	14.39	6,450
05 Jul 24	14.45200 -0.15	14.66	14.43	14.60	1,645
04 Jul 24	14.60400 +0.14	14.61	14.50	14.50	55,846
03 Jul 24	14.46800 -0.07	14.57	14.44	14.57	3,585
02 Jul 24	14.53400 +0.01	14.68	14.53	14.54	11,845
01 Jul 24	14.52200 +0.17	14.57	14.42	14.54	6,617
28 Jun 24	14.35200 +0.04	14.48	14.33	14.34	4,573
27 Jun 24	14.31200 +0.07	14.40	14.31	14.31	4,207
26 Jun 24	14.24600 +0.01	14.36	14.20	14.36	33,343
25 Jun 24	14.23400 +0.11	14.37	14.22	14.37	7,412
24 Jun 24	14.12600 +0.19	14.19	13.97	13.97	915
21 Jun 24	13.93600 -0.20	14.15	13.92	14.10	9,278
20 Jun 24	14.13200 +0.24	14.16	13.91	13.91	18,887
19 Jun 24	13.89600 +0.11	13.98	13.85	13.85	6,532
18 Jun 24	13.78600 +0.25	13.79	13.58	13.59	1,399
17 Jun 24	13.53800 +0.02	13.63	13.50	13.57	5,966
14 Jun 24	13.51400 -0.20	13.70	13.50	13.70	61,908
13 Jun 24	13.71600 -0.23	13.94	13.70	13.94	20,156
12 Jun 24	13.94800 -0.04	14.10	13.95	14.05	4,507
11 Jun 24	13.98400 -0.12	14.14	13.97	14.06	10,449
10 Jun 24	14.10400 +0.12	14.10	13.91	13.92	4,765
07 Jun 24	13.98800 -0.09	14.13	13.98	14.12	6,210
06 Jun 24	14.07600 +0.12	14.08	13.92	13.96	4,003
05 Jun 24	13.95200 -0.07	14.07	13.94	14.05	4,116
04 Jun 24	14.01800 -0.40	14.26	13.97	14.26	17,451
03 Jun 24	14.41800 -0.08	14.68	14.39	14.66	8,720
31 May 24	14.50000 +0.11	14.52	14.39	14.40	4,456
30 May 24	14.39000 +0.00	14.39	14.32	14.35	8,797
29 May 24	14.39200 -0.16	14.63	14.39	14.60	3,967
28 May 24	14.55400 -0.02	14.60	14.50	14.60	2,289
27 May 24	14.57400 +0.19	14.57	14.38	14.39	2,906
24 May 24	14.38000 -0.10	14.43	14.32	14.35	10,625
23 May 24	14.48200 +0.04	14.51	14.38	14.42	5,986
22 May 24	14.44000 -0.15	14.46	14.36	14.36	7,407
21 May 24	14.59200 -0.07	14.67	14.50	14.67	22,332
20 May 24	14.66600 -0.15	14.85	14.67	14.75	5,187
17 May 24	14.82000 +0.04	14.89	14.79	14.79	9,139
16 May 24	14.78400 -0.32	14.81	14.67	14.72	25,109
15 May 24	15.10400 -0.08	15.23	15.09	15.23	42,187
14 May 24	15.18000 -0.06	15.29	15.18	15.26	6,697
13 May 24	15.24400 +0.07	15.26	15.15	15.15	5,192
10 May 24	15.17800 +0.15	15.23	15.16	15.17	3,308
09 May 24	15.02800 +0.09	15.03	14.93	14.97	12,095
08 May 24	14.94000 -0.03	14.94	14.76	14.93	4,333
07 May 24	14.96600 +0.11	14.98	14.85	14.85	13,003
06 May 24	14.86000 +0.15	14.92	14.77	14.77	3,326
03 May 24	14.71200 -0.12	14.80	14.67	14.75	61,350
02 May 24	14.82800 -0.62	14.97	14.77	14.90	18,013
30 Apr 24	15.45200 +0.17	15.45	15.18	15.40	7,152
29 Apr 24	15.28000 +0.01	15.34	15.25	15.26	1,574
26 Apr 24	15.26800 +0.02	15.37	15.20	15.37	43,088
25 Apr 24	15.25000 +0.02	15.43	15.25	15.31	2,820
24 Apr 24	15.22800 -0.29	15.62	15.20	15.62	5,782
23 Apr 24	15.52200 +0.18	15.52	15.32	15.39	5,785
22 Apr 24	15.34200 -0.41	15.34	15.29	15.30	807
19 Apr 24	15.75000 +0.52	15.75	15.05	15.13	13,553
18 Apr 24	15.22800 -0.09	15.29	15.09	15.29	26,503
17 Apr 24	15.32200 +0.12	15.34	15.22	15.23	1,922
16 Apr 24	15.20000 -0.34	15.42	15.16	15.42	3,620
15 Apr 24	15.54000 -0.20	15.68	15.52	15.68	4,193
12 Apr 24	15.74200 +0.42	15.81	15.48	15.48	17,839
11 Apr 24	15.32200 -0.06	15.65	15.29	15.52	8,236
10 Apr 24	15.38200 -0.07	15.58	15.36	15.54	4,985
09 Apr 24	15.45200 -0.05	15.64	15.42	15.50	12,957
08 Apr 24	15.50600 +0.01	15.52	15.39	15.51	20,855
05 Apr 24	15.50000 +0.16	15.61	15.39	15.52	16,759
04 Apr 24	15.34400 +0.16	15.38	15.17	15.21	22,250
03 Apr 24	15.18200 +0.16	15.18	14.97	15.08	6,327
02 Apr 24	15.02600 +0.38	15.16	14.85	14.85	28,362
28 Mar 24	14.64400 +0.07	14.71	14.57	14.63	16,482
27 Mar 24	14.57600 +0.03	14.58	14.50	14.52	482
26 Mar 24	14.54400 -0.01	14.56	14.50	14.52	9,290
25 Mar 24	14.55200 +0.21	14.56	14.41	14.41	7,529
22 Mar 24	14.34600 -0.01	14.39	14.26	14.26	4,226
21 Mar 24	14.36000 +0.03	14.43	14.36	14.38	5,679
20 Mar 24	14.32600 -0.23	14.42	14.28	14.41	3,425
19 Mar 24	14.56000 +0.34	14.60	14.25	14.25	9,925
18 Mar 24	14.22000 -0.28	14.36	14.16	14.36	23,104
15 Mar 24	14.50000 -0.02	14.71	14.50	14.58	47,575
14 Mar 24	14.52400 -0.46	15.20	14.52	15.00	27,372
13 Mar 24	14.98000 +0.29	14.99	14.75	14.76	7,104
12 Mar 24	14.69400 +0.13	14.71	14.59	14.66	3,698
11 Mar 24	14.56000 -0.14	14.67	14.55	14.67	11,386
08 Mar 24	14.70400 +0.08	14.78	14.69	14.76	8,934
07 Mar 24	14.62400 +0.00	14.64	14.58	14.60	559
06 Mar 24	14.62600 +0.13	14.69	14.60	14.60	4,362
05 Mar 24	14.50000 +0.11	14.50	14.40	14.44	8,790
04 Mar 24	14.39200 +0.06	14.43	14.34	14.34	2,053
01 Mar 24	14.33200 +0.07	14.35	14.25	14.25	6,886
29 Feb 24	14.26000 -0.10	14.32	14.22	14.32	5,785
28 Feb 24	14.36200 -0.01	14.43	14.36	14.38	4,911
27 Feb 24	14.37000 +0.12	14.39	14.24	14.28	8,851
26 Feb 24	14.25400 -0.01	14.26	14.15	14.17	11,242
23 Feb 24	14.26400 +0.03	14.28	14.20	14.26	6,104
22 Feb 24	14.23200 -0.07	14.45	14.23	14.38	24,344
21 Feb 24	14.29800 +0.17	14.31	14.17	14.17	1,736
20 Feb 24	14.13200 -0.04	14.30	14.13	14.18	5,039
19 Feb 24	14.17600 +0.02	14.19	14.02	14.10	27,918
16 Feb 24	14.16000 -0.45	14.47	14.15	14.44	15,262
15 Feb 24	14.60800 +0.10	14.61	14.42	14.47	3,178
14 Feb 24	14.50400 +0.03	14.58	14.47	14.47	8,541
13 Feb 24	14.47000 +0.03	14.56	14.45	14.45	1,785
12 Feb 24	14.44400 +0.14	14.44	14.25	14.25	11,036
09 Feb 24	14.30200 -0.07	14.38	14.29	14.38	2,037
08 Feb 24	14.37600 +0.00	14.44	14.28	14.41	3,326
07 Feb 24	14.37600 -0.23	14.56	14.38	14.56	3,704
06 Feb 24	14.60800 +0.23	14.62	14.46	14.46	7,260
05 Feb 24	14.37800 -0.22	14.53	14.34	14.52	18,256
02 Feb 24	14.59600 -0.20	14.74	14.60	14.67	4,913
01 Feb 24	14.79800 -0.01	14.94	14.80	14.85	4,075
31 Jan 24	14.81000 -0.11	15.00	14.81	14.95	7,672
30 Jan 24	14.92200 +0.01	14.94	14.80	14.91	3,331
29 Jan 24	14.91400 +0.16	15.03	14.90	14.96	3,317
26 Jan 24	14.75400 +0.19	14.77	14.70	14.70	10,196
25 Jan 24	14.56600 +0.07	14.66	14.50	14.50	8,020
24 Jan 24	14.49800 +0.13	14.50	14.35	14.37	5,446
23 Jan 24	14.36400 +0.02	14.44	14.28	14.44	14,352
22 Jan 24	14.34800 -0.10	14.48	14.23	14.45	13,605
19 Jan 24	14.45200 -0.15	14.74	14.44	14.69	16,654
18 Jan 24	14.60600 -0.05	14.78	14.48	14.66	16,527
17 Jan 24	14.65800 -0.27	14.85	14.61	14.85	16,898
16 Jan 24	14.93200 -0.07	15.08	14.89	14.89	4,593
15 Jan 24	15.00200 -0.04	15.10	14.97	15.10	13,571
12 Jan 24	15.04200 +0.23	15.13	14.98	14.98	9,907
11 Jan 24	14.80800 -0.08	14.96	14.80	14.95	8,892
10 Jan 24	14.88600 -0.04	14.97	14.87	14.97	4,009
09 Jan 24	14.93000 -0.15	15.16	14.93	15.13	26,852
08 Jan 24	15.08200 -0.46	15.40	15.08	15.40	66,374
05 Jan 24	15.54600 +0.03	15.55	15.41	15.44	6,220
04 Jan 24	15.52000 +0.08	15.63	15.52	15.59	5,553
03 Jan 24	15.44400 -0.11	15.57	15.35	15.57	14,299
02 Jan 24	15.55200 +0.10	15.64	15.47	15.54	3,270
29 Dec 23	15.44800 +0.09	15.45	15.35	15.35	4,035
28 Dec 23	15.35800 -0.07	15.46	15.35	15.45	6,547
27 Dec 23	15.43000 +0.14	15.45	15.31	15.34	4,503
22 Dec 23	15.28600 +0.09	15.33	15.00	15.00	6,319
21 Dec 23	15.20000 +0.00	15.25	15.09	15.22	12,130
20 Dec 23	15.20000 +0.18	15.22	15.12	15.15	16,127
19 Dec 23	15.02000 +0.03	15.02	14.91	14.91	3,493
18 Dec 23	14.99200 +0.18	15.03	14.85	14.85	3,977
15 Dec 23	14.81000 -0.04	15.01	14.76	14.98	8,481
14 Dec 23	14.85000 +0.10	14.87	14.75	14.84	4,747
13 Dec 23	14.75400 -0.05	14.78	14.74	14.76	6,289
12 Dec 23	14.80600 -0.17	14.99	14.81	14.95	5,173
11 Dec 23	14.98000 -0.03	15.12	14.93	15.04	96,727
08 Dec 23	15.00600 +0.23	15.01	14.82	14.84	3,735
07 Dec 23	14.77200 -0.33	14.93	14.77	14.93	6,861
06 Dec 23	15.10600 +0.06	15.11	14.92	15.09	8,971
05 Dec 23	15.05000 +0.09	15.07	14.96	15.04	5,715
04 Dec 23	14.95800 -0.29	15.11	14.91	15.11	20,940
01 Dec 23	15.24800 +0.09	15.26	15.14	15.14	60,938
30 Nov 23	15.15400 +0.05	15.40	15.14	15.14	13,448
29 Nov 23	15.10400 -0.09	15.23	15.07	15.23	8,769
28 Nov 23	15.19600 +0.17	15.20	15.02	15.02	7,165
27 Nov 23	15.02800 -0.04	15.12	14.98	15.05	7,204
24 Nov 23	15.06400 +0.13	15.10	14.92	14.92	7,347
23 Nov 23	14.93000 +0.22	14.96	14.81	14.82	4,033
22 Nov 23	14.71400 -0.22	14.99	14.60	14.99	4,768
21 Nov 23	14.93800 -0.07	14.96	14.90	14.94	5,901
20 Nov 23	15.01200 +0.09	15.02	14.91	14.97	36,699
17 Nov 23	14.92000 +0.06	15.08	14.92	14.97	18,991
16 Nov 23	14.85600 -0.31	15.17	14.83	15.17	4,602
15 Nov 23	15.17000 -0.08	15.28	15.16	15.27	3,837
14 Nov 23	15.25200 +0.02	15.29	15.21	15.28	58,360
13 Nov 23	15.22800 +0.23	15.25	15.06	15.06	9,696
10 Nov 23	14.99800 +0.06	15.15	14.99	14.99	8,797
09 Nov 23	14.93600 +0.10	14.95	14.88	14.90	2,233
08 Nov 23	14.83600 -0.18	15.02	14.81	14.97	9,458
07 Nov 23	15.01800 -0.40	15.25	15.02	15.25	10,678
06 Nov 23	15.41400 +0.04	15.43	15.36	15.39	8,859
03 Nov 23	15.37600 -0.33	15.75	15.29	15.75	25,317
02 Nov 23	15.70600 +0.23	15.71	15.43	15.57	21,598
01 Nov 23	15.48000 +0.06	15.60	15.32	15.42	10,365
31 Oct 23	15.42200 +0.06	15.43	15.24	15.28	21,407
30 Oct 23	15.36400 -0.16	15.76	15.36	15.58	20,212
27 Oct 23	15.52000 +0.05	15.73	15.47	15.59	10,717
26 Oct 23	15.47400 +0.06	15.49	15.39	15.45	2,932
25 Oct 23	15.41600 +0.02	15.49	15.36	15.38	3,424
24 Oct 23	15.40000 -0.04	15.60	15.35	15.35	11,736
23 Oct 23	15.44000 +0.04	15.46	15.31	15.39	4,373
20 Oct 23	15.40200 -0.05	15.57	15.37	15.54	9,558
19 Oct 23	15.45000 -0.19	15.61	15.38	15.61	7,988
18 Oct 23	15.63800 +0.10	15.74	15.58	15.65	24,673
17 Oct 23	15.54000 +0.05	15.60	15.46	15.46	8,248
16 Oct 23	15.48600 -0.01	15.65	15.49	15.65	21,054
13 Oct 23	15.49800 +0.21	15.55	15.36	15.39	14,247
12 Oct 23	15.29200 +0.22	15.39	15.15	15.15	2,369
11 Oct 23	15.07600 -0.07	15.31	15.08	15.23	58,758
10 Oct 23	15.15000 +0.19	15.15	14.84	15.01	6,048
09 Oct 23	14.96000 +0.31	15.01	14.81	14.94	56,286
06 Oct 23	14.65000 +0.21	14.65	14.32	14.47	45,593
05 Oct 23	14.44400 -0.04	14.50	14.24	14.36	20,221
04 Oct 23	14.48800 -0.24	14.78	14.39	14.69	42,190
03 Oct 23	14.73000 -0.14	14.88	14.64	14.78	24,450
02 Oct 23	14.87400 -0.38	15.26	14.87	15.22	10,499
29 Sep 23	15.25400 -0.23	15.40	15.22	15.29	6,239
28 Sep 23	15.48000 +0.11	15.61	15.31	15.47	18,235
27 Sep 23	15.37400 +0.21	15.40	15.17	15.21	15,282
26 Sep 23	15.16400 -0.06	15.19	15.05	15.16	9,850
25 Sep 23	15.22200 -0.02	15.26	15.08	15.19	44,991
22 Sep 23	15.23800 +0.21	15.28	15.06	15.08	24,759
21 Sep 23	15.02400 -0.22	15.14	14.92	15.08	4,256
20 Sep 23	15.24200 -0.07	15.32	15.12	15.27	13,950
19 Sep 23	15.31000 +0.34	15.31	15.04	15.04	23,452
18 Sep 23	14.97200 -0.36	15.16	14.93	15.13	21,287
15 Sep 23	15.33600 -0.04	15.49	15.30	15.49	21,242
14 Sep 23	15.37200 +0.25	15.45	15.18	15.18	28,379
13 Sep 23	15.12600 +0.02	15.20	15.07	15.09	19,343
12 Sep 23	15.10200 +0.04	15.15	14.95	15.04	39,702
11 Sep 23	15.05800 +0.26	15.06	14.84	14.84	38,551
08 Sep 23	14.80000 +0.05	14.80	14.52	14.72	44,881
07 Sep 23	14.75000 -0.04	14.80	14.57	14.61	30,838
06 Sep 23	14.79200 -0.05	14.92	14.74	14.83	73,644
05 Sep 23	14.84200 +0.25	14.91	14.56	14.56	24,447
04 Sep 23	14.59600 +0.06	14.68	14.57	14.59	40,089
01 Sep 23	14.53800 +0.24	14.55	14.44	14.44	20,225
31 Aug 23	14.29800 -0.07	14.44	14.30	14.39	1,443
30 Aug 23	14.37000 +0.00	14.48	14.37	14.40	29,317
29 Aug 23	14.37000 +0.07	14.38	14.34	14.35	7,227
28 Aug 23	14.29800 +0.14	14.36	14.25	14.25	5,821
25 Aug 23	14.16000 +0.03	14.22	14.16	14.19	1,344
24 Aug 23	14.13200 +0.06	14.19	14.10	14.14	5,972
23 Aug 23	14.07000 -0.05	14.16	13.98	14.15	14,638
22 Aug 23	14.11800 +0.02	14.15	14.08	14.11	1,345
21 Aug 23	14.09600 +0.07	14.24	14.09	14.10	5,871
18 Aug 23	14.02600 +0.05	14.06	13.85	14.00	9,304
17 Aug 23	13.97200 +0.04	14.05	13.89	13.89	9,048
16 Aug 23	13.93600 -0.01	14.00	13.91	13.98	8,263
15 Aug 23	13.95000 -0.07	14.07	13.67	14.07	11,828
14 Aug 23	14.02200 -0.02	14.07	13.89	13.90	6,796
11 Aug 23	14.04400 -0.09	14.05	13.97	14.05	5,747
10 Aug 23	14.13200 +0.06	14.23	14.08	14.16	112,162
09 Aug 23	14.07600 +0.45	14.10	13.83	13.83	34,463
08 Aug 23	13.62800 -0.06	13.63	13.41	13.60	27,997
07 Aug 23	13.69000 -0.03	13.77	13.60	13.72	34,201
04 Aug 23	13.72200 +0.06	13.78	13.66	13.66	12,387
03 Aug 23	13.66600 +0.14	13.67	13.42	13.50	3,331
02 Aug 23	13.53000 -0.25	13.69	13.48	13.69	3,499
01 Aug 23	13.78200 -0.10	14.00	13.73	13.97	7,440
31 Jul 23	13.88200 +0.22	13.95	13.80	13.80	13,720
28 Jul 23	13.66200 -0.07	13.97	13.64	13.85	9,875
27 Jul 23	13.73600 +0.15	13.78	13.64	13.64	10,857
26 Jul 23	13.59000 -0.12	13.65	13.51	13.65	3,276
25 Jul 23	13.71400 -0.10	13.80	13.65	13.80	28,090
24 Jul 23	13.81600 +0.18	13.84	13.70	13.71	14,815
21 Jul 23	13.63800 +0.10	13.66	13.57	13.64	21,808
20 Jul 23	13.53400 +0.10	13.67	13.50	13.50	20,027
19 Jul 23	13.43800 +0.01	13.48	13.37	13.37	1,245
18 Jul 23	13.43200 +0.13	13.49	13.22	13.22	28,224
17 Jul 23	13.30200 -0.13	13.51	13.30	13.34	6,986
14 Jul 23	13.43200 -0.19	13.60	13.39	13.60	7,539
13 Jul 23	13.62200 +0.08	13.69	13.55	13.55	5,303
12 Jul 23	13.54000 +0.30	13.62	13.32	13.32	17,392
11 Jul 23	13.24200 +0.13	13.24	13.18	13.20	4,378
10 Jul 23	13.11400 +0.06	13.22	13.10	13.10	1,476
07 Jul 23	13.05400 -0.17	13.12	12.96	13.04	11,954
06 Jul 23	13.22000 -0.15	13.27	13.20	13.27	3,048
05 Jul 23	13.37200 -0.09	13.42	13.34	13.35	5,142
04 Jul 23	13.46600 +0.05	13.47	13.38	13.44	30,570
03 Jul 23	13.42000 +0.22	13.44	13.25	13.27	6,521
30 Jun 23	13.20000 +0.32	13.21	13.07	13.07	20,001
29 Jun 23	12.88400 +0.08	12.99	12.81	12.81	3,562
28 Jun 23	12.80800 -0.03	12.85	12.68	12.80	24,215
27 Jun 23	12.84000 -0.09	12.98	12.73	12.98	20,413
26 Jun 23	12.93400 +0.23	12.96	12.66	12.84	12,846
23 Jun 23	12.70000 -0.18	12.85	12.70	12.80	17,639
22 Jun 23	12.88200 -0.19	12.97	12.84	12.95	11,690
21 Jun 23	13.06800 +0.25	13.09	12.83	12.87	9,866
20 Jun 23	12.81400 -0.17	12.96	12.81	12.95	526
19 Jun 23	12.98200 +0.00	13.00	12.90	12.99	10,327
16 Jun 23	12.98400 -0.07	13.15	12.98	13.02	23,707
15 Jun 23	13.05000 +0.07	13.05	12.90	12.95	7,606
14 Jun 23	12.98200 +0.03	13.16	12.98	13.08	13,017
13 Jun 23	12.95400 +0.13	13.01	12.80	12.85	3,173
12 Jun 23	12.82800 -0.15	12.92	12.80	12.92	5,768
09 Jun 23	12.97800 -0.13	13.18	12.93	13.13	7,909
08 Jun 23	13.11200 +0.04	13.22	13.11	13.18	2,041
07 Jun 23	13.07400 +0.09	13.07	12.86	12.89	9,139
06 Jun 23	12.98600 -0.11	13.05	12.87	13.05	17,367
05 Jun 23	13.09600 +0.00	13.32	13.10	13.22	18,104
02 Jun 23	13.10000 +0.31	13.13	12.87	12.88	10,542
01 Jun 23	12.78600 +0.32	12.79	12.58	12.61	8,875
31 May 23	12.46200 -0.45	12.92	12.46	12.81	23,447
30 May 23	12.91000 -0.30	13.14	12.90	13.06	8,646
29 May 23	13.21000 +0.02	13.30	13.16	13.21	1,486
26 May 23	13.19200 +0.15	13.19	13.00	13.12	2,237
25 May 23	13.04600 -0.32	13.29	13.02	13.29	7,523
24 May 23	13.37000 +0.00	13.40	13.26	13.37	26,215
23 May 23	13.37000 +0.11	13.43	13.21	13.24	8,330
22 May 23	13.26200 -0.16	13.26	13.22	13.23	2,503
19 May 23	13.42600 +0.17	13.55	13.42	13.42	52,373
18 May 23	13.25400 -0.14	13.53	13.25	13.48	7,698
17 May 23	13.39000 +0.17	13.40	13.14	13.16	7,204
16 May 23	13.22200 -0.13	13.38	13.21	13.28	23,766
15 May 23	13.35000 -0.04	13.39	13.29	13.32	6,513
12 May 23	13.39200 +0.19	13.40	13.13	13.13	29,379
11 May 23	13.20200 -0.23	13.40	13.07	13.40	10,032
10 May 23	13.43600 -0.08	13.62	13.37	13.46	16,892
09 May 23	13.51400 -0.14	13.58	13.46	13.57	6,008
08 May 23	13.65000 +0.09	13.72	13.55	13.55	6,862
05 May 23	13.55800 +0.58	13.56	13.12	13.12	19,270
04 May 23	12.98000 -0.07	13.22	12.90	13.22	14,530
03 May 23	13.04600 -0.13	13.29	13.02	13.29	27,264
02 May 23	13.17800 -0.57	13.78	13.12	13.70	34,805
28 Apr 23	13.75000 +0.26	13.82	13.26	13.56	168,880
27 Apr 23	13.48800 -0.27	13.64	13.43	13.64	31,471
26 Apr 23	13.75600 +0.14	13.76	13.62	13.69	13,302
25 Apr 23	13.62000 -0.20	13.84	13.58	13.79	6,493
24 Apr 23	13.81800 +0.06	13.84	13.64	13.67	14,811
21 Apr 23	13.75800 +0.17	13.76	13.67	13.70	12,105
20 Apr 23	13.59000 -0.16	13.75	13.56	13.71	33,139
19 Apr 23	13.74800 -0.14	13.82	13.67	13.82	14,131
18 Apr 23	13.88600 +0.00	13.89	13.75	13.87	10,125
17 Apr 23	13.88600 +0.09	14.00	13.85	13.91	12,930
14 Apr 23	13.79600 -0.06	13.85	13.73	13.83	12,598
13 Apr 23	13.85400 +0.18	13.85	13.68	13.69	24,831
12 Apr 23	13.67600 -0.11	13.86	13.68	13.82	32,785
11 Apr 23	13.78200 +0.25	13.78	13.64	13.73	8,202
06 Apr 23	13.53200 +0.16	13.56	13.50	13.55	21,418
05 Apr 23	13.36800 +0.06	13.43	13.32	13.36	18,839
04 Apr 23	13.31200 -0.19	13.50	13.31	13.42	32,270
03 Apr 23	13.50600 +0.59	13.52	13.36	13.40	32,395
31 Mar 23	12.91400 +0.02	12.95	12.79	12.88	14,423
30 Mar 23	12.89800 +0.21	12.92	12.69	12.69	34,269
29 Mar 23	12.68400 +0.20	12.68	12.50	12.60	14,060
28 Mar 23	12.48200 +0.16	12.58	12.46	12.55	6,337
27 Mar 23	12.32000 +0.17	12.37	12.14	12.37	29,668
24 Mar 23	12.15200 -0.31	12.32	12.00	12.28	69,696
23 Mar 23	12.46200 -0.02	12.54	12.37	12.37	11,477
22 Mar 23	12.48200 +0.31	12.59	12.39	12.47	13,676
21 Mar 23	12.17600 +0.13	12.64	12.18	12.28	31,623
20 Mar 23	12.04600 -0.06	12.28	11.73	11.82	45,506
17 Mar 23	12.10200 -0.12	12.68	12.06	12.42	32,925
16 Mar 23	12.22000 +0.22	12.52	11.91	12.46	51,519
15 Mar 23	12.00400 -1.04	12.92	12.00	12.92	49,282
14 Mar 23	13.04600 +0.13	13.14	12.80	12.90	9,995
13 Mar 23	12.91600 -0.52	13.26	12.82	13.26	76,941
10 Mar 23	13.43400 +0.04	13.43	13.17	13.19	14,819
09 Mar 23	13.39800 -0.03	13.46	13.28	13.39	32,776
08 Mar 23	13.42400 -0.01	13.47	13.32	13.32	14,311
07 Mar 23	13.43400 -0.10	13.52	13.42	13.51	14,278
06 Mar 23	13.53600 +0.11	13.58	13.48	13.48	14,037
03 Mar 23	13.42200 +0.09	13.46	13.20	13.35	9,093
02 Mar 23	13.33400 +0.16	13.40	13.18	13.22	14,300
01 Mar 23	13.17600 -0.17	13.40	13.18	13.39	28,613
28 Feb 23	13.34800 -0.05	13.50	13.26	13.44	22,195
27 Feb 23	13.39400 +0.21	13.45	13.25	13.35	34,814
24 Feb 23	13.18400 -0.18	13.52	13.18	13.25	44,141
23 Feb 23	13.36200 -0.75	14.04	13.25	13.92	195,201
22 Feb 23	14.10800 -0.17	14.22	14.06	14.18	5,450
21 Feb 23	14.27800 -0.08	14.35	14.10	14.35	13,188
20 Feb 23	14.36000 +0.06	14.38	14.30	14.36	43,239
17 Feb 23	14.30000 -0.41	14.61	14.30	14.61	11,236
16 Feb 23	14.71000 +0.02	14.82	14.65	14.82	5,731
15 Feb 23	14.68600 -0.13	14.88	14.69	14.86	19,314
14 Feb 23	14.81800 +0.05	14.94	14.79	14.79	21,861
13 Feb 23	14.77200 +0.03	14.86	14.68	14.76	70,987
10 Feb 23	14.74200 +0.41	14.80	14.30	14.30	49,273
09 Feb 23	14.33400 +0.18	14.40	14.24	14.29	17,503
08 Feb 23	14.15800 +0.25	14.25	14.00	14.00	33,122
07 Feb 23	13.90600 +0.21	13.91	13.74	13.80	17,214
06 Feb 23	13.69400 +0.00	13.86	13.64	13.86	19,498
03 Feb 23	13.69000 -0.05	13.90	13.68	13.69	14,430
02 Feb 23	13.74400 -0.10	13.89	13.69	13.80	32,382
01 Feb 23	13.84400 -0.29	14.20	13.84	14.20	10,635
31 Jan 23	14.13200 -0.04	14.13	13.90	13.95	8,397
30 Jan 23	14.16800 -0.12	14.26	14.17	14.20	4,579
27 Jan 23	14.29200 +0.10	14.40	14.22	14.24	7,724
26 Jan 23	14.19400 +0.12	14.19	14.09	14.16	2,062
25 Jan 23	14.07600 -0.10	14.16	13.97	14.16	16,660
24 Jan 23	14.17400 -0.23	14.30	14.17	14.30	5,574
23 Jan 23	14.40200 -0.04	14.46	14.35	14.45	7,917
20 Jan 23	14.44200 +0.19	14.46	14.37	14.44	25,956
19 Jan 23	14.25400 -0.20	14.34	14.19	14.30	7,324
18 Jan 23	14.45600 +0.09	14.52	14.38	14.40	7,146
17 Jan 23	14.37000 +0.05	14.43	14.20	14.31	12,142
16 Jan 23	14.32000 -0.10	14.53	14.32	14.51	9,614
13 Jan 23	14.42400 +0.00	14.52	14.42	14.49	24,967
12 Jan 23	14.42200 +0.19	14.42	14.29	14.32	22,733
11 Jan 23	14.23000 +0.06	14.23	14.10	14.10	4,075
10 Jan 23	14.17000 +0.11	14.17	13.89	13.89	36,006
09 Jan 23	14.06000 +0.21	14.06	13.89	13.89	14,037
06 Jan 23	13.84600 +0.40	13.85	13.62	13.70	2,411
05 Jan 23	13.44600 -0.05	13.66	13.45	13.61	3,318
04 Jan 23	13.50000 -0.33	13.72	13.46	13.61	12,269
03 Jan 23	13.82600 +0.33	13.93	13.62	13.79	4,624
02 Jan 23	13.50000 +0.03	13.68	13.39	13.39	6,562
30 Dec 22	13.47400 +0.57	13.53	13.44	13.53	2,182
29 Dec 22	12.90000 +0.10	13.58	12.90	13.37	8,691
28 Dec 22	12.80000 -0.73	13.67	12.80	13.56	7,900
27 Dec 22	13.53400 +0.17	13.65	13.53	13.63	5,107
23 Dec 22	13.36600 +0.17	13.50	13.33	13.39	2,266
22 Dec 22	13.20000 -0.30	13.61	13.20	13.53	2,858
21 Dec 22	13.50000 +0.56	13.50	13.08	13.08	5,259
20 Dec 22	12.93600 -0.26	13.17	12.83	12.83	9,334
19 Dec 22	13.19600 +0.00	13.20	13.04	13.05	4,764
16 Dec 22	13.20000 +0.21	13.23	12.93	13.23	48,812
15 Dec 22	12.98600 -0.61	13.58	12.99	13.57	8,816
14 Dec 22	13.60000 -0.15	13.83	13.60	13.83	6,567
13 Dec 22	13.74600 +0.24	13.92	13.73	13.80	28,736
12 Dec 22	13.51000 -0.12	13.63	13.44	13.44	8,784
09 Dec 22	13.62600 -0.22	13.63	13.38	13.49	10,157
08 Dec 22	13.85000 +0.35	13.85	13.54	13.57	8,807
07 Dec 22	13.50000 -0.15	13.55	13.44	13.55	12,585
06 Dec 22	13.65000 -0.41	13.75	13.62	13.68	13,795
05 Dec 22	14.05600 -0.44	14.06	13.82	13.82	9,487
02 Dec 22	14.50000 +0.48	14.50	13.79	13.98	32,207
01 Dec 22	14.02000 -0.23	14.20	14.02	14.19	20,243
30 Nov 22	14.25400 +0.13	14.28	13.97	14.28	8,002
29 Nov 22	14.12600 +0.18	14.32	14.07	14.17	26,550
28 Nov 22	13.95000 -0.28	14.05	13.94	13.99	6,309
25 Nov 22	14.22800 -0.02	14.38	14.23	14.23	9,698
24 Nov 22	14.25200 +0.15	14.25	14.05	14.20	869
23 Nov 22	14.10000 -0.20	14.33	14.08	14.19	14,124
22 Nov 22	14.30000 +0.89	14.30	13.88	13.88	11,836
21 Nov 22	13.40800 -0.71	14.01	13.41	14.01	34,446
18 Nov 22	14.11800 +0.10	14.46	13.99	14.28	8,782
17 Nov 22	14.01600 -0.27	14.38	14.02	14.33	16,769
16 Nov 22	14.28800 +0.11	14.65	14.29	14.60	12,160
15 Nov 22	14.18000 -0.22	14.60	14.18	14.48	41,274
14 Nov 22	14.40400 +0.20	14.49	14.33	14.33	28,805
11 Nov 22	14.20800 +0.21	14.32	14.08	14.14	31,430
10 Nov 22	14.00200 +0.01	14.18	13.87	14.02	13,349
09 Nov 22	13.99600 -0.15	14.27	13.99	14.21	13,518
08 Nov 22	14.14400 +0.03	14.31	14.12	14.13	12,193
07 Nov 22	14.11600 +0.30	14.28	14.12	14.17	15,419
04 Nov 22	13.82000 +0.19	14.07	13.69	13.79	16,302
03 Nov 22	13.62600 +0.10	13.70	13.46	13.46	7,827
02 Nov 22	13.53000 +0.21	13.68	13.53	13.56	18,425
01 Nov 22	13.31600 +0.15	13.65	13.32	13.51	8,758
31 Oct 22	13.16600 +0.10	13.37	13.04	13.05	24,779
28 Oct 22	13.06600 +0.24	13.32	12.99	13.01	69,747
27 Oct 22	12.83000 +0.43	13.02	12.54	12.54	61,576
26 Oct 22	12.40000 +0.03	12.58	12.32	12.34	16,618
25 Oct 22	12.37000 +0.08	12.38	12.26	12.36	16,808
24 Oct 22	12.29200 +0.39	12.39	11.98	12.10	20,210
21 Oct 22	11.89800 -0.26	12.09	11.90	12.02	9,385
20 Oct 22	12.16000 +0.35	12.16	12.00	12.02	30,217
19 Oct 22	11.80600 +0.11	11.89	11.71	11.82	8,742
18 Oct 22	11.70000 -0.25	11.96	11.70	11.84	9,203
17 Oct 22	11.95000 +0.22	11.95	11.81	11.84	8,414
14 Oct 22	11.72600 +0.03	11.94	11.73	11.80	13,210
13 Oct 22	11.69400 +0.24	11.73	11.36	11.50	23,677
12 Oct 22	11.45000 -0.06	11.60	11.34	11.58	10,789
11 Oct 22	11.51200 -0.12	11.60	11.41	11.56	8,184
10 Oct 22	11.63400 -0.07	11.86	11.63	11.82	16,020
07 Oct 22	11.70000 +0.11	11.90	11.70	11.80	11,892
06 Oct 22	11.58600 -0.04	11.80	11.59	11.67	18,247
05 Oct 22	11.62200 +0.16	11.75	11.50	11.51	26,258
04 Oct 22	11.46000 +0.08	11.58	11.37	11.40	42,478
03 Oct 22	11.38400 +0.55	11.38	10.93	10.93	19,425
30 Sep 22	10.83400 +0.11	11.05	10.83	10.90	13,889
29 Sep 22	10.72800 -0.13	10.83	10.61	10.80	32,633
28 Sep 22	10.85400 +0.16	10.88	10.45	10.50	14,859
27 Sep 22	10.69800 -0.01	10.86	10.56	10.80	11,707
26 Sep 22	10.70800 -0.04	10.85	10.61	10.63	14,038
23 Sep 22	10.74800 -0.37	11.28	10.73	11.28	36,155
22 Sep 22	11.12200 +0.12	11.39	11.12	11.22	9,478
21 Sep 22	11.00000 -0.08	11.49	11.00	11.19	31,572
20 Sep 22	11.08400 -0.08	11.34	11.08	11.33	10,092
19 Sep 22	11.16800 -0.26	11.31	11.06	11.22	19,774
16 Sep 22	11.42400 -0.11	11.52	11.34	11.52	24,429
15 Sep 22	11.53600 -0.22	11.83	11.51	11.83	29,193
14 Sep 22	11.75200 +0.02	11.86	11.75	11.75	4,630
13 Sep 22	11.73200 -0.20	12.01	11.73	11.95	26,789
12 Sep 22	11.93400 +0.31	12.06	11.71	11.71	18,484
09 Sep 22	11.62400 -0.03	11.82	11.61	11.61	9,193
08 Sep 22	11.65800 -0.08	11.71	11.46	11.65	27,205
07 Sep 22	11.73800 -0.24	11.90	11.56	11.77	9,364
06 Sep 22	11.98000 -0.46	12.25	11.81	12.25	31,378
05 Sep 22	12.44400 +0.25	12.44	12.06	12.08	23,988
02 Sep 22	12.19000 +0.50	12.19	11.66	11.70	8,097
01 Sep 22	11.68800 -0.06	11.78	11.60	11.75	14,848
31 Aug 22	11.75000 -0.43	12.22	11.48	12.22	43,419
30 Aug 22	12.17600 -0.52	12.64	12.18	12.57	16,161
29 Aug 22	12.70000 +0.23	12.70	12.17	12.33	8,098
26 Aug 22	12.47000 -0.19	12.57	12.30	12.53	20,744
25 Aug 22	12.66400 +0.43	12.66	12.41	12.41	34,152
24 Aug 22	12.23000 -0.16	12.49	12.23	12.47	7,283
23 Aug 22	12.39000 +0.39	12.54	12.06	12.06	31,035
22 Aug 22	12.00000 +0.08	12.00	11.57	11.70	29,985
19 Aug 22	11.91800 +0.06	11.96	11.74	11.93	9,966
18 Aug 22	11.85800 +0.06	11.90	11.72	11.73	33,441
17 Aug 22	11.79400 +0.22	11.79	11.60	11.62	9,284
16 Aug 22	11.57000 -0.12	11.68	11.55	11.57	6,497
15 Aug 22	11.68600 +0.04	11.89	11.33	11.89	28,134
12 Aug 22	11.65000 +0.12	11.78	11.60	11.68	8,610
11 Aug 22	11.53200 +0.07	11.63	11.47	11.47	24,342
10 Aug 22	11.46600 +0.10	11.55	11.29	11.48	14,531
09 Aug 22	11.36800 -0.11	11.60	11.37	11.46	12,648
08 Aug 22	11.48200 +0.07	11.63	11.40	11.60	24,423
05 Aug 22	11.40800 -0.04	11.54	11.32	11.35	21,076
04 Aug 22	11.44600 +0.04	11.55	11.30	11.31	26,617
03 Aug 22	11.40600 -0.04	11.51	11.35	11.43	26,420
02 Aug 22	11.44600 -0.25	11.73	11.41	11.73	26,523
01 Aug 22	11.70000 -0.02	12.08	11.70	11.78	19,490
29 Jul 22	11.72200 +0.64	11.84	11.21	11.21	65,924
28 Jul 22	11.08400 -0.11	11.28	11.03	11.28	32,213
27 Jul 22	11.19000 +0.15	11.28	11.08	11.16	20,830
26 Jul 22	11.04200 -0.02	11.24	11.03	11.20	41,281
25 Jul 22	11.05800 +0.09	11.07	10.84	10.90	56,086
22 Jul 22	10.96400 -0.04	11.10	10.95	10.98	38,358
21 Jul 22	11.00200 -0.19	11.11	10.77	10.99	101,245
20 Jul 22	11.19000 -0.39	11.37	11.12	11.37	31,180
19 Jul 22	11.58000 +0.42	11.58	10.98	11.05	51,151
18 Jul 22	11.16400 +0.31	11.16	10.93	10.93	36,392
15 Jul 22	10.85000 +0.22	10.98	10.64	10.64	49,341
14 Jul 22	10.63400 -0.49	11.11	10.53	11.10	43,656
13 Jul 22	11.12200 -0.01	11.17	10.98	11.10	54,927
12 Jul 22	11.13200 -0.06	11.33	11.01	11.22	49,929
11 Jul 22	11.19400 -0.29	11.30	11.05	11.11	83,114
08 Jul 22	11.48000 +0.43	11.48	10.96	11.00	41,926
07 Jul 22	11.04800 +0.29	11.16	10.93	10.93	42,788
06 Jul 22	10.75600 -0.02	11.01	10.65	10.94	68,985
05 Jul 22	10.77800 -0.73	11.44	10.75	11.44	65,474
04 Jul 22	11.50800 +0.28	11.60	11.49	11.49	25,229
01 Jul 22	11.22400 -0.10	11.45	11.16	11.27	23,113
30 Jun 22	11.32600 -0.29	11.54	11.25	11.41	38,930
29 Jun 22	11.61200 +0.10	11.91	11.45	11.45	45,399
28 Jun 22	11.51400 +0.08	11.70	11.51	11.68	21,717
27 Jun 22	11.43600 -0.23	11.71	11.42	11.63	56,304
24 Jun 22	11.66400 +0.25	11.70	11.27	11.35	39,357
23 Jun 22	11.41600 -0.24	11.83	11.37	11.50	30,332
22 Jun 22	11.65800 -0.43	11.76	11.58	11.76	32,436
21 Jun 22	12.08400 +0.04	12.26	12.02	12.19	38,340
20 Jun 22	12.04800 +0.00	12.19	12.05	12.14	42,490
17 Jun 22	12.05000 -0.56	12.70	12.01	12.44	34,789
16 Jun 22	12.60600 -0.64	13.18	12.46	13.18	24,069
15 Jun 22	13.25000 +0.08	13.39	13.00	13.33	36,850
14 Jun 22	13.17000 +0.20	13.27	12.76	13.09	18,037
13 Jun 22	12.97200 -0.26	13.09	12.80	13.09	17,687
10 Jun 22	13.23000 -0.73	13.90	13.23	13.90	119,156
09 Jun 22	13.95600 -0.44	14.41	13.96	14.37	32,718
08 Jun 22	14.39800 -0.03	14.51	14.34	14.51	17,181
07 Jun 22	14.43200 +0.00	14.50	14.29	14.44	37,506
06 Jun 22	14.43200 +0.17	14.58	14.38	14.38	10,883
03 Jun 22	14.26000 +0.19	14.26	14.07	14.07	24,637
02 Jun 22	14.07000 -0.02	14.13	13.98	14.00	8,895
01 Jun 22	14.08600 -0.12	14.25	14.05	14.25	5,563
31 May 22	14.20200 +0.01	14.47	14.20	14.35	16,779
30 May 22	14.19400 +0.00	14.28	14.06	14.26	16,001
27 May 22	14.19200 -0.04	14.30	14.11	14.26	23,758
26 May 22	14.23600 +0.12	14.24	14.09	14.12	21,530
25 May 22	14.11400 +0.52	14.11	13.74	13.76	22,797
24 May 22	13.59400 -0.13	13.68	13.52	13.63	13,071
23 May 22	13.72400 -0.32	13.80	13.63	13.71	96,065
20 May 22	14.04000 +0.24	14.11	13.81	14.00	16,025
19 May 22	13.80000 -0.04	13.96	13.65	13.84	10,663
18 May 22	13.83800 -0.09	14.14	13.84	13.89	24,884
17 May 22	13.92800 +0.10	14.14	13.93	13.96	15,337
16 May 22	13.82400 +0.18	14.00	13.57	13.62	33,740
13 May 22	13.64600 +0.28	13.65	13.39	13.48	24,602
12 May 22	13.36200 -0.26	13.46	13.30	13.35	22,997
11 May 22	13.62600 +0.38	13.63	13.30	13.30	14,562
10 May 22	13.24800 +0.16	13.37	13.08	13.13	31,045
09 May 22	13.08400 -0.52	13.73	13.03	13.69	43,094
06 May 22	13.60800 +0.09	13.84	13.57	13.57	137,490
05 May 22	13.51600 -0.09	13.74	13.43	13.74	16,517
04 May 22	13.60600 +0.07	13.69	13.55	13.56	19,112
03 May 22	13.53600 +0.33	13.54	13.08	13.11	43,337
02 May 22	13.20600 -0.20	13.46	13.16	13.30	39,328
29 Apr 22	13.40200 +0.24	13.41	13.20	13.35	45,523
28 Apr 22	13.15800 +0.22	13.30	12.97	12.98	31,578
27 Apr 22	12.93400 -0.02	12.96	12.83	12.92	34,201
26 Apr 22	12.95800 +0.02	13.07	12.81	12.94	25,324
25 Apr 22	12.93600 -0.55	13.29	12.94	13.29	43,140
22 Apr 22	13.48600 -0.44	13.76	13.49	13.76	36,684
21 Apr 22	13.93000 -0.31	14.26	13.85	14.26	17,205
20 Apr 22	14.24400 +0.10	14.25	14.09	14.24	26,174
19 Apr 22	14.14400 -0.05	14.41	14.14	14.23	30,866
14 Apr 22	14.19200 +0.03	14.25	14.05	14.18	31,862
13 Apr 22	14.16200 +0.29	14.24	13.94	13.94	23,449
12 Apr 22	13.87200 +0.08	13.94	13.73	13.73	27,156
11 Apr 22	13.79000 -0.02	14.07	13.76	13.82	21,291
08 Apr 22	13.80600 +0.56	13.81	13.47	13.47	17,360
07 Apr 22	13.25000 -0.13	13.51	13.21	13.35	38,799
06 Apr 22	13.38200 -0.12	13.55	13.33	13.46	25,841
05 Apr 22	13.50200 +0.05	13.55	13.37	13.48	26,210
04 Apr 22	13.45200 +0.03	13.47	13.34	13.39	11,261
01 Apr 22	13.42000 +0.12	13.43	13.20	13.20	14,033
31 Mar 22	13.29600 -0.10	13.45	13.23	13.23	28,995
30 Mar 22	13.39200 +0.30	13.39	13.17	13.22	31,553
29 Mar 22	13.09000 -0.19	13.54	12.93	13.40	79,912
28 Mar 22	13.28200 -0.19	13.69	13.25	13.37	50,739
25 Mar 22	13.47000 +0.15	13.53	13.10	13.31	33,321
24 Mar 22	13.31800 +0.10	13.49	13.21	13.30	23,590
23 Mar 22	13.21400 +0.11	13.39	13.01	13.01	44,682
22 Mar 22	13.10200 +0.01	13.43	13.10	13.23	22,135
21 Mar 22	13.09600 +0.37	13.22	12.69	12.69	40,574
18 Mar 22	12.72200 -0.39	13.15	12.54	13.15	76,782
17 Mar 22	13.11200 +0.35	13.17	12.75	12.75	35,622
16 Mar 22	12.76400 -0.15	13.04	12.69	13.04	48,416
15 Mar 22	12.91800 -0.05	12.92	12.56	12.83	30,226
14 Mar 22	12.97200 -0.07	13.09	12.87	13.02	35,856
11 Mar 22	13.04200 -0.23	13.44	13.04	13.17	32,061
10 Mar 22	13.27000 -0.33	13.56	13.05	13.50	42,912
09 Mar 22	13.59600 -0.01	13.83	13.32	13.79	30,643
08 Mar 22	13.60200 +0.26	13.76	13.35	13.42	32,738
07 Mar 22	13.34000 +0.48	13.66	12.39	12.80	78,860
04 Mar 22	12.86000 -1.00	13.58	12.82	13.58	69,665
03 Mar 22	13.86000 -0.68	14.80	13.81	14.65	69,340
02 Mar 22	14.53600 +0.09	14.56	14.29	14.43	46,526
01 Mar 22	14.45000 +0.62	14.45	13.90	13.96	88,446
28 Feb 22	13.83400 +0.06	13.88	13.40	13.64	22,896
25 Feb 22	13.77000 +0.41	13.80	13.40	13.49	97,851
24 Feb 22	13.36000 -0.06	13.70	13.08	13.24	81,546
23 Feb 22	13.42200 -0.06	13.62	13.36	13.52	16,152
22 Feb 22	13.48600 +0.18	13.53	13.12	13.19	39,392
21 Feb 22	13.30800 -0.15	13.51	13.13	13.38	44,879
18 Feb 22	13.45600 +0.13	13.57	13.39	13.52	29,101
17 Feb 22	13.32800 +0.02	13.34	13.15	13.18	39,690
16 Feb 22	13.30600 +0.13	13.34	13.13	13.19	13,842
15 Feb 22	13.18000 -0.15	13.41	13.12	13.31	34,081
14 Feb 22	13.32600 -0.20	13.55	13.22	13.54	59,142
11 Feb 22	13.52200 +0.23	13.53	13.16	13.19	20,657
10 Feb 22	13.29400 +0.03	13.35	13.19	13.22	27,036
09 Feb 22	13.26400 +0.23	13.31	13.00	13.08	23,990
08 Feb 22	13.03400 -0.15	13.31	12.96	13.17	41,335
07 Feb 22	13.18000 -0.30	13.38	13.10	13.38	30,956
04 Feb 22	13.48000 +0.18	13.56	13.38	13.43	34,268
03 Feb 22	13.29600 -0.07	13.40	13.23	13.40	7,466
02 Feb 22	13.36200 -0.10	13.49	13.35	13.49	33,902
01 Feb 22	13.46400 +0.14	13.46	13.20	13.32	5,495
31 Jan 22	13.32400 -0.25	13.54	13.27	13.54	16,825
28 Jan 22	13.57600 -0.24	13.75	13.48	13.74	24,116
27 Jan 22	13.82000 +0.33	13.83	13.32	13.32	159,727
26 Jan 22	13.49000 +0.40	13.49	13.25	13.30	18,524
25 Jan 22	13.08600 +0.41	13.14	12.70	12.76	18,963
24 Jan 22	12.68000 -0.43	13.16	12.64	13.12	29,906
21 Jan 22	13.10600 -0.19	13.18	13.00	13.17	24,814
20 Jan 22	13.29200 -0.13	13.41	13.23	13.37	5,311
19 Jan 22	13.42600 +0.15	13.46	13.33	13.36	11,478
18 Jan 22	13.27600 +0.06	13.34	13.18	13.33	41,780
17 Jan 22	13.22000 +0.06	13.24	13.13	13.23	28,156
14 Jan 22	13.16400 +0.13	13.18	13.00	13.01	10,385
13 Jan 22	13.03000 -0.03	13.03	12.97	13.01	25,296
12 Jan 22	13.06000 +0.24	13.06	12.95	12.95	26,959
11 Jan 22	12.81600 +0.14	12.82	12.68	12.68	3,060
10 Jan 22	12.67600 -0.11	12.87	12.65	12.82	7,855
07 Jan 22	12.78600 +0.13	12.79	12.68	12.69	25,270
06 Jan 22	12.65200 -0.11	12.77	12.55	12.60	5,974
05 Jan 22	12.76000 +0.14	12.77	12.59	12.64	7,685
04 Jan 22	12.61600 +0.21	12.69	12.46	12.49	24,116
03 Jan 22	12.40800 +0.16	12.46	12.31	12.31	5,102
30 Dec 21	12.25200 -0.03	12.29	12.24	12.24	4,038
29 Dec 21	12.28600 -0.12	12.46	12.24	12.43	5,461
28 Dec 21	12.41000 +0.12	12.45	12.37	12.37	11,371
27 Dec 21	12.29000 +0.04	12.31	12.17	12.17	6,660
23 Dec 21	12.24600 +0.08	12.32	12.20	12.21	15,033
22 Dec 21	12.16400 -0.01	12.16	12.04	12.14	12,329
21 Dec 21	12.17200 +0.33	12.18	11.95	12.02	25,955
20 Dec 21	11.83800 -0.20	11.84	11.53	11.71	37,898
17 Dec 21	12.04000 -0.15	12.15	11.96	12.15	19,604
16 Dec 21	12.19200 +0.20	12.24	12.08	12.13	8,941
15 Dec 21	11.99400 -0.14	12.10	11.95	12.10	11,914
14 Dec 21	12.13400 +0.12	12.18	12.01	12.09	32,714
13 Dec 21	12.01600 -0.20	12.27	11.98	12.27	17,995
10 Dec 21	12.21200 -0.04	12.36	12.20	12.20	11,775
09 Dec 21	12.25600 -0.14	12.41	12.19	12.41	17,509
08 Dec 21	12.39400 -0.18	12.53	12.38	12.53	13,616
07 Dec 21	12.57400 +0.29	12.60	12.41	12.46	21,356
06 Dec 21	12.28600 +0.28	12.33	12.15	12.17	43,919
03 Dec 21	12.00600 +0.06	12.20	12.01	12.11	13,473
02 Dec 21	11.95000 +0.04	11.97	11.73	11.87	11,988
01 Dec 21	11.91000 +0.26	12.02	11.86	11.90	24,256
30 Nov 21	11.64800 -0.18	11.67	11.45	11.57	39,809
29 Nov 21	11.82400 -0.18	12.00	11.70	11.81	42,459
26 Nov 21	12.00000 -0.23	12.00	11.50	11.80	73,689
25 Nov 21	12.23400 -0.37	12.32	12.23	12.30	3,803
24 Nov 21	12.60000 +0.44	12.60	12.27	12.48	47,489
23 Nov 21	12.16400 -0.16	12.44	12.13	12.25	16,122
22 Nov 21	12.32400 +0.15	12.35	12.10	12.24	12,771
19 Nov 21	12.17200 -0.25	12.73	12.16	12.71	41,720
18 Nov 21	12.42200 -0.17	12.48	12.31	12.45	14,841
17 Nov 21	12.59000 -0.01	12.65	12.56	12.60	4,790
16 Nov 21	12.60400 +0.05	12.69	12.57	12.64	11,774
15 Nov 21	12.55200 +0.04	12.58	12.48	12.49	14,187
12 Nov 21	12.51600 -0.12	12.58	12.45	12.55	8,633
11 Nov 21	12.64000 -0.02	12.68	12.54	12.61	38,990
10 Nov 21	12.65800 +0.04	12.80	12.66	12.75	25,604
09 Nov 21	12.61800 -0.06	12.75	12.58	12.64	22,284
08 Nov 21	12.67800 +0.00	12.81	12.63	12.72	14,651
05 Nov 21	12.68000 +0.13	12.71	12.51	12.52	45,510
04 Nov 21	12.55400 +0.17	12.61	12.45	12.45	20,482
03 Nov 21	12.38400 -0.15	12.38	12.30	12.38	40,555
02 Nov 21	12.53400 -0.21	12.81	12.46	12.81	36,728
01 Nov 21	12.74200 +0.35	12.78	12.50	12.50	27,948
29 Oct 21	12.39400 +0.23	12.48	12.19	12.24	32,665
28 Oct 21	12.16000 -0.11	12.22	12.03	12.22	16,426
27 Oct 21	12.27000 -0.09	12.42	12.19	12.41	17,184
26 Oct 21	12.36000 +0.08	12.49	12.19	12.22	30,568
25 Oct 21	12.28200 +0.21	12.32	12.22	12.22	17,637
22 Oct 21	12.07200 -0.07	12.20	12.05	12.13	24,416
21 Oct 21	12.13800 -0.17	12.31	12.12	12.25	16,683
20 Oct 21	12.31200 +0.15	12.34	12.16	12.21	12,567
19 Oct 21	12.16600 -0.06	12.28	12.16	12.21	13,239
18 Oct 21	12.23000 +0.03	12.29	12.18	12.29	28,490
15 Oct 21	12.20400 +0.22	12.22	12.07	12.10	23,791
14 Oct 21	11.98600 +0.16	12.05	11.94	11.98	45,258
13 Oct 21	11.82400 -0.15	11.96	11.75	11.96	13,915
12 Oct 21	11.97400 -0.02	11.99	11.84	11.90	16,701
11 Oct 21	11.99800 +0.14	12.06	11.89	12.02	28,889
08 Oct 21	11.85400 +0.26	11.89	11.71	11.71	34,284
07 Oct 21	11.59400 -0.07	11.77	11.40	11.77	30,784
06 Oct 21	11.66000 -0.19	11.80	11.61	11.80	32,531
05 Oct 21	11.85400 +0.21	11.90	11.69	11.69	75,650
04 Oct 21	11.64000 +0.16	11.70	11.48	11.53	12,010
01 Oct 21	11.48400 -0.07	11.50	11.34	11.40	16,090
30 Sep 21	11.55000 +0.16	11.60	11.42	11.43	65,347
29 Sep 21	11.39200 -0.01	11.40	11.22	11.22	11,804
28 Sep 21	11.40600 +0.23	11.42	11.29	11.33	98,049
27 Sep 21	11.18000 +0.25	11.21	11.06	11.06	25,951
24 Sep 21	10.92800 +0.03	10.96	10.87	10.90	9,391
23 Sep 21	10.89800 +0.01	10.99	10.85	10.99	6,471
22 Sep 21	10.89200 +0.29	10.89	10.71	10.73	29,757
21 Sep 21	10.60200 +0.19	10.68	10.50	10.50	74,112
20 Sep 21	10.41000 -0.54	10.57	10.36	10.57	48,617
17 Sep 21	10.95000 -0.07	11.15	10.94	11.15	40,693
16 Sep 21	11.02400 +0.03	11.19	11.02	11.09	69,982
15 Sep 21	10.99200 +0.08	11.05	10.95	10.95	15,039
14 Sep 21	10.91000 +0.10	11.00	10.86	10.90	21,542
13 Sep 21	10.80800 +0.26	10.84	10.67	10.67	51,619
10 Sep 21	10.54600 -0.04	10.65	10.55	10.63	10,962
09 Sep 21	10.58400 -0.01	10.64	10.53	10.56	32,886
08 Sep 21	10.59000 +0.01	10.63	10.47	10.53	12,708
07 Sep 21	10.58200 -0.01	10.65	10.56	10.60	3,281
06 Sep 21	10.59200 +0.06	10.66	10.57	10.58	16,671
03 Sep 21	10.53000 -0.10	10.65	10.52	10.65	16,002
02 Sep 21	10.63200 +0.13	10.66	10.56	10.56	23,717
01 Sep 21	10.50200 +0.04	10.60	10.49	10.52	14,005
31 Aug 21	10.46200 +0.02	10.46	10.38	10.43	25,120
30 Aug 21	10.43800 +0.01	10.47	10.44	10.45	7,151
27 Aug 21	10.43000 +0.12	10.45	10.33	10.36	75,235
26 Aug 21	10.31000 -0.02	10.35	10.28	10.32	3,181
25 Aug 21	10.33400 +0.01	10.33	10.28	10.30	13,433
24 Aug 21	10.32400 +0.08	10.34	10.28	10.30	23,410
23 Aug 21	10.24200 +0.17	10.24	10.11	10.11	12,339
20 Aug 21	10.06800 +0.00	10.09	10.01	10.09	3,158
19 Aug 21	10.07000 -0.29	10.14	10.05	10.14	28,402
18 Aug 21	10.36000 -0.02	10.36	10.32	10.34	13,510
17 Aug 21	10.37600 +0.01	10.43	10.26	10.32	5,571
16 Aug 21	10.36600 -0.14	10.43	10.30	10.43	29,267
13 Aug 21	10.51000 +0.04	10.54	10.45	10.45	13,155
12 Aug 21	10.47200 +0.06	10.52	10.43	10.45	42,312
11 Aug 21	10.41000 +0.07	10.41	10.37	10.38	8,978
10 Aug 21	10.34400 +0.05	10.35	10.26	10.30	9,845
09 Aug 21	10.29000 -0.01	10.29	10.20	10.29	12,254
06 Aug 21	10.30200 +0.10	10.30	10.20	10.20	37,003
05 Aug 21	10.20600 +0.08	10.21	10.05	10.05	1,624
04 Aug 21	10.12200 -0.01	10.18	10.06	10.18	4,907
03 Aug 21	10.13600 +0.16	10.21	10.01	10.04	11,628
02 Aug 21	9.97100 -0.06	10.14	9.97	10.10	15,027
30 Jul 21	10.03000 +0.01	10.21	10.00	10.20	13,127
29 Jul 21	10.01800 +0.10	10.10	9.94	9.94	27,176
28 Jul 21	9.91800 +0.11	9.92	9.82	9.82	11,155
27 Jul 21	9.80300 -0.06	9.82	9.75	9.81	3,737
26 Jul 21	9.86300 +0.19	9.86	9.75	9.75	7,588
23 Jul 21	9.66900 +0.02	9.67	9.67	9.67	14
22 Jul 21	9.65100 -0.10	9.82	9.63	9.76	26,258
21 Jul 21	9.74700 +0.24	9.78	9.49	9.49	11,634
20 Jul 21	9.50300 +0.05	9.56	9.38	9.55	14,528
19 Jul 21	9.44900 -0.38	9.68	9.42	9.67	39,978
16 Jul 21	9.82900 -0.08	9.96	9.79	9.96	5,735
15 Jul 21	9.91200 -0.12	9.92	9.84	9.90	17,603
14 Jul 21	10.03000 +0.03	10.06	10.03	10.05	6,143
13 Jul 21	10.00200 -0.10	10.12	10.00	10.06	3,379
12 Jul 21	10.09800 +0.01	10.11	9.97	10.11	3,645
09 Jul 21	10.08600 +0.13	10.09	9.94	9.98	31,840
08 Jul 21	9.95800 -0.21	10.11	9.87	10.11	60,704
07 Jul 21	10.17000 -0.11	10.41	10.13	10.33	17,961
06 Jul 21	10.28000 -0.32	10.55	10.25	10.50	10,242
05 Jul 21	10.60000 +0.20	10.60	10.32	10.41	8,643
02 Jul 21	10.39800 -0.07	10.50	10.38	10.50	8,845
01 Jul 21	10.46400 +0.19	10.50	10.32	10.32	13,293
30 Jun 21	10.27600 -0.06	10.39	10.22	10.39	22,868
29 Jun 21	10.34000 +0.00	10.35	10.28	10.34	1,404
28 Jun 21	10.34200 -0.22	10.55	10.33	10.53	7,381
25 Jun 21	10.55800 +0.02	10.59	10.55	10.59	2,653
24 Jun 21	10.54000 +0.11	10.55	10.43	10.43	37,801
23 Jun 21	10.42600 +0.02	10.56	10.43	10.55	7,532
22 Jun 21	10.40800 +0.00	10.46	10.37	10.46	7,715
21 Jun 21	10.40800 +0.09	10.43	10.20	10.26	12,205
18 Jun 21	10.31800 -0.30	10.62	10.30	10.62	50,995
17 Jun 21	10.62200 -0.12	10.77	10.62	10.71	6,188
16 Jun 21	10.74400 +0.01	10.81	10.72	10.79	34,629
15 Jun 21	10.73800 +0.00	10.77	10.65	10.77	2,779
14 Jun 21	10.73400 +0.15	10.79	10.66	10.66	16,079
11 Jun 21	10.58800 +0.07	10.59	10.53	10.56	8,825
10 Jun 21	10.51800 +0.07	10.57	10.36	10.39	6,233
09 Jun 21	10.44400 -0.05	10.46	10.39	10.41	4,536
08 Jun 21	10.49000 +0.05	10.50	10.33	10.42	17,181
07 Jun 21	10.44400 +0.01	10.44	10.35	10.37	8,579
04 Jun 21	10.43000 +0.08	10.50	10.38	10.46	16,008
03 Jun 21	10.35000 -0.02	10.47	10.31	10.40	9,536
02 Jun 21	10.37000 +0.07	10.39	10.30	10.33	6,723
01 Jun 21	10.29600 +0.23	10.32	10.14	10.14	28,057
31 May 21	10.06200 -0.04	10.11	10.05	10.11	6,890
28 May 21	10.10000 +0.00	10.13	10.04	10.13	12,316
27 May 21	10.10000 +0.08	10.11	10.01	10.02	15,194
26 May 21	10.02400 +0.04	10.05	9.97	9.99	17,692
25 May 21	9.98500 -0.30	10.13	9.98	10.13	3,910
21 May 21	10.28200 +0.10	10.28	10.20	10.20	11,013
20 May 21	10.17800 -0.02	10.21	10.06	10.21	20,268
19 May 21	10.19600 -0.23	10.41	10.09	10.30	12,684
18 May 21	10.42800 -0.04	10.61	10.43	10.53	17,182
17 May 21	10.46400 +0.03	10.48	10.33	10.44	866
14 May 21	10.43800 +0.13	10.44	10.28	10.29	4,555
13 May 21	10.30800 -0.18	10.33	10.12	10.15	11,591
12 May 21	10.48400 +0.23	10.49	10.19	10.19	5,424
11 May 21	10.25000 -0.16	10.34	10.19	10.34	9,146
10 May 21	10.40800 +0.08	10.46	10.36	10.39	11,452
07 May 21	10.32400 -0.01	10.39	10.19	10.39	20,215
06 May 21	10.33000 +0.02	10.42	10.27	10.37	8,164
05 May 21	10.31400 +0.21	10.32	10.18	10.21	19,446
04 May 21	10.10600 +0.01	10.25	10.08	10.13	14,709
03 May 21	10.09400 +0.17	10.10	9.76	9.79	23,630
30 Apr 21	9.92200 -0.29	10.14	9.90	10.13	24,188
29 Apr 21	10.20800 +0.00	10.31	10.21	10.29	6,881
28 Apr 21	10.21000 +0.09	10.24	10.14	10.14	7,753
27 Apr 21	10.11600 -0.03	10.17	10.08	10.17	4,517
26 Apr 21	10.14800 +0.04	10.16	10.04	10.11	16,166
23 Apr 21	10.10800 -0.07	10.14	10.08	10.14	20,770
22 Apr 21	10.17400 +0.01	10.21	10.11	10.12	3,069
21 Apr 21	10.16000 +0.09	10.22	10.03	10.22	11,321
20 Apr 21	10.07400 -0.20	10.40	10.03	10.40	22,407
19 Apr 21	10.27200 -0.07	10.35	10.27	10.32	3,377
16 Apr 21	10.34400 -0.02	10.42	10.29	10.40	4,042
15 Apr 21	10.36600 -0.12	10.51	10.37	10.51	12,651
14 Apr 21	10.49000 +0.26	10.50	10.23	10.26	5,971
13 Apr 21	10.23200 +0.07	10.25	10.15	10.15	9,367
12 Apr 21	10.16200 -0.04	10.24	10.14	10.19	13,704
09 Apr 21	10.20000 -0.06	10.26	10.18	10.24	584
08 Apr 21	10.26000 -0.19	10.45	10.18	10.45	14,051
07 Apr 21	10.45000 -0.03	10.51	10.43	10.49	7,871
06 Apr 21	10.47800 -0.10	10.61	10.43	10.61	16,114
01 Apr 21	10.57600 +0.09	10.61	10.53	10.56	12,792
31 Mar 21	10.48600 +0.06	10.62	10.49	10.53	23,271
30 Mar 21	10.42200 +0.07	10.44	10.37	10.40	16,346
29 Mar 21	10.35600 +0.12	10.36	10.17	10.17	7,002
26 Mar 21	10.23800 +0.13	10.30	10.19	10.21	8,535
25 Mar 21	10.11000 -0.13	10.19	9.98	10.19	6,950
24 Mar 21	10.24200 +0.26	10.26	9.93	9.93	12,894
23 Mar 21	9.98200 -0.16	10.09	9.97	10.05	31,462
22 Mar 21	10.14200 +0.02	10.16	10.05	10.05	4,847
19 Mar 21	10.12400 -0.21	10.23	10.05	10.07	18,012
18 Mar 21	10.33400 +0.04	10.43	10.28	10.37	19,914
17 Mar 21	10.29600 +0.05	10.32	10.18	10.22	13,818
16 Mar 21	10.24600 -0.09	10.34	10.14	10.31	19,871
15 Mar 21	10.34000 -0.07	10.52	10.30	10.50	42,211
12 Mar 21	10.41200 +0.11	10.41	10.26	10.31	10,737
11 Mar 21	10.30600 +0.08	10.33	10.20	10.27	11,316
10 Mar 21	10.22600 +0.08	10.27	10.12	10.12	10,165
09 Mar 21	10.14600 -0.03	10.34	10.07	10.25	23,655
08 Mar 21	10.17800 +0.15	10.26	10.12	10.20	46,918
05 Mar 21	10.02800 +0.20	10.20	9.91	9.92	85,356
04 Mar 21	9.82700 +0.17	9.94	9.59	9.66	20,947
03 Mar 21	9.65600 +0.16	9.66	9.56	9.58	17,644
02 Mar 21	9.49200 -0.06	9.50	9.37	9.46	13,904
01 Mar 21	9.55300 +0.06	9.65	9.52	9.61	16,936
26 Feb 21	9.49700 -0.18	9.57	9.39	9.49	39,617
25 Feb 21	9.67300 +0.10	9.78	9.61	9.65	39,866
24 Feb 21	9.57400 +0.14	9.58	9.40	9.45	72,471
23 Feb 21	9.43100 +0.08	9.54	9.30	9.47	27,999
22 Feb 21	9.35300 +0.15	9.39	9.18	9.18	23,575
19 Feb 21	9.20000 +0.11	9.33	8.95	8.98	38,955
18 Feb 21	9.08900 -0.07	9.30	9.05	9.28	21,510
17 Feb 21	9.16400 +0.08	9.20	9.10	9.11	25,270
16 Feb 21	9.07900 -0.13	9.22	9.08	9.20	23,079
15 Feb 21	9.21000 +0.33	9.21	9.01	9.02	67,632
12 Feb 21	8.87900 +0.10	8.88	8.64	8.73	10,620
11 Feb 21	8.77700 -0.07	8.85	8.74	8.85	4,791
10 Feb 21	8.84300 +0.07	8.86	8.73	8.80	82,846
09 Feb 21	8.77600 +0.10	8.89	8.73	8.75	35,714
08 Feb 21	8.67200 +0.06	8.73	8.59	8.65	17,975
05 Feb 21	8.61100 +0.04	8.71	8.52	8.57	32,276
04 Feb 21	8.57000 +0.08	8.63	8.50	8.50	19,902
03 Feb 21	8.48900 +0.22	8.50	8.35	8.40	5,444
02 Feb 21	8.27000 +0.11	8.34	8.26	8.27	12,955
01 Feb 21	8.15900 -0.20	8.38	8.16	8.38	29,459
29 Jan 21	8.35800 -0.25	8.48	8.36	8.48	21,310
28 Jan 21	8.60500 +0.06	8.60	8.39	8.47	36,357
27 Jan 21	8.54000 +0.02	8.57	8.41	8.47	15,068
26 Jan 21	8.52500 +0.17	8.58	8.42	8.42	5,669
25 Jan 21	8.35200 -0.15	8.61	8.35	8.59	17,016
22 Jan 21	8.50000 -0.18	8.56	8.41	8.54	36,672
21 Jan 21	8.67700 -0.22	8.91	8.68	8.91	145,212
20 Jan 21	8.89400 +0.07	8.90	8.83	8.88	8,349
19 Jan 21	8.82300 +0.07	8.91	8.77	8.91	3,922
18 Jan 21	8.75000 -0.08	8.87	8.75	8.78	2,836
15 Jan 21	8.82600 -0.18	9.04	8.70	9.02	15,167
14 Jan 21	9.00500 -0.05	9.09	8.97	9.03	28,813
13 Jan 21	9.05900 +0.00	9.17	9.06	9.11	12,009
12 Jan 21	9.05900 +0.09	9.15	8.99	9.04	22,997
11 Jan 21	8.96700 -0.06	9.00	8.88	8.97	12,857
08 Jan 21	9.02600 -0.04	9.13	8.96	9.10	20,078
07 Jan 21	9.06800 +0.02	9.11	8.94	9.11	252,156
06 Jan 21	9.05100 +0.29	9.10	8.78	8.89	73,116
05 Jan 21	8.76500 +0.33	8.77	8.53	8.60	20,027
04 Jan 21	8.43600 -0.14	8.74	8.40	8.62	14,320
30 Dec 20	8.57800 +0.02	8.59	8.55	8.57	15,646
29 Dec 20	8.55300 -0.04	8.60	8.55	8.56	22,126
28 Dec 20	8.59800 +0.01	8.64	8.60	8.64	12,072
23 Dec 20	8.58800 +0.23	8.61	8.42	8.43	20,364
22 Dec 20	8.35400 +0.09	8.36	8.22	8.22	22,174
21 Dec 20	8.26000 -0.36	8.37	8.07	8.27	48,946
18 Dec 20	8.62000 -0.09	8.74	8.61	8.61	22,093
17 Dec 20	8.70700 -0.05	8.85	8.69	8.84	7,453
16 Dec 20	8.76000 +0.01	8.85	8.67	8.79	18,470
15 Dec 20	8.74800 +0.08	8.78	8.64	8.64	13,024
14 Dec 20	8.67100 -0.14	8.96	8.65	8.90	16,755
11 Dec 20	8.81300 -0.11	8.92	8.74	8.92	14,422
10 Dec 20	8.92700 +0.09	8.99	8.75	8.86	11,005
09 Dec 20	8.83900 +0.05	9.01	8.82	8.89	56,691
08 Dec 20	8.78400 +0.02	8.83	8.69	8.69	15,071
07 Dec 20	8.76400 +0.02	8.81	8.64	8.70	45,790
04 Dec 20	8.74800 +0.29	8.81	8.58	8.60	39,502
03 Dec 20	8.45700 -0.05	8.48	8.37	8.48	3,246
02 Dec 20	8.50300 +0.08	8.54	8.30	8.38	15,326
01 Dec 20	8.42200 +0.11	8.47	8.27	8.29	21,773
30 Nov 20	8.30700 -0.27	8.57	8.31	8.42	20,941
27 Nov 20	8.57900 -0.08	8.63	8.47	8.50	8,706
26 Nov 20	8.66000 -0.01	8.66	8.54	8.66	10,109
25 Nov 20	8.67000 +0.05	8.82	8.57	8.80	271,488
24 Nov 20	8.62400 +0.29	8.73	8.50	8.50	39,034
23 Nov 20	8.33000 +0.20	8.38	8.27	8.27	26,971
20 Nov 20	8.13000 +0.06	8.16	8.10	8.12	21,255
19 Nov 20	8.06600 -0.13	8.11	7.97	8.10	21,686
18 Nov 20	8.19800 +0.11	8.20	8.00	8.00	16,941
17 Nov 20	8.09000 +0.13	8.09	7.83	8.00	36,330
16 Nov 20	7.96000 +0.30	8.08	7.76	7.82	47,029
13 Nov 20	7.65500 +0.04	7.69	7.53	7.53	3,632
12 Nov 20	7.61800 +0.03	7.62	7.49	7.49	27,070
11 Nov 20	7.58900 -0.09	7.85	7.59	7.84	17,990
10 Nov 20	7.67900 +0.30	7.72	7.33	7.44	64,666
09 Nov 20	7.38400 +0.84	7.42	6.64	6.64	76,520
06 Nov 20	6.54200 -0.05	6.61	6.48	6.55	10,330
05 Nov 20	6.58900 -0.01	6.63	6.53	6.60	7,612
04 Nov 20	6.59800 +0.08	6.61	6.36	6.36	29,375
03 Nov 20	6.51400 +0.16	6.54	6.43	6.44	16,178
02 Nov 20	6.35700 +0.35	6.36	5.95	5.95	39,907
30 Oct 20	6.00800 +0.09	6.01	5.89	5.89	38,684
29 Oct 20	5.91600 +0.03	6.04	5.73	6.04	64,800
28 Oct 20	5.88900 -0.21	5.97	5.87	5.95	74,289
27 Oct 20	6.10000 -0.14	6.26	6.10	6.25	24,795
26 Oct 20	6.24300 -0.19	6.39	6.24	6.32	6,925
23 Oct 20	6.43700 +0.10	6.50	6.38	6.38	13,925
22 Oct 20	6.33800 -0.01	6.34	6.20	6.26	28,517
21 Oct 20	6.34300 -0.22	6.55	6.34	6.55	8,205
20 Oct 20	6.56200 -0.03	6.60	6.48	6.51	124,747
19 Oct 20	6.59000 +0.03	6.62	6.52	6.60	17,197
16 Oct 20	6.56500 +0.14	6.57	6.39	6.50	11,960
15 Oct 20	6.42200 -0.28	6.62	6.40	6.62	24,914
14 Oct 20	6.69900 +0.01	6.70	6.62	6.62	3,734
13 Oct 20	6.68900 -0.13	6.81	6.69	6.79	3,077
12 Oct 20	6.81900 -0.04	6.84	6.78	6.80	28,309
09 Oct 20	6.86200 -0.03	6.97	6.86	6.92	13,191
08 Oct 20	6.89000 +0.16	6.91	6.75	6.77	21,242
07 Oct 20	6.72600 -0.18	6.87	6.69	6.87	21,083
06 Oct 20	6.91100 +0.22	6.99	6.70	6.73	12,064
05 Oct 20	6.68600 +0.19	6.69	6.55	6.57	20,302
02 Oct 20	6.49100 +0.03	6.49	6.35	6.40	51,434
01 Oct 20	6.45900 -0.22	6.75	6.46	6.74	17,021
30 Sep 20	6.68400 +0.02	6.77	6.63	6.63	7,604
29 Sep 20	6.66400 -0.20	6.83	6.66	6.83	10,491
28 Sep 20	6.86200 +0.17	6.87	6.76	6.76	48,074
25 Sep 20	6.68900 -0.12	6.90	6.68	6.85	19,603
24 Sep 20	6.80700 -0.13	6.88	6.74	6.74	30,908
23 Sep 20	6.93600 -0.12	7.13	6.94	7.06	35,511
22 Sep 20	7.05400 +0.11	7.19	6.98	6.98	15,285
21 Sep 20	6.94300 -0.45	7.25	6.94	7.25	31,177
18 Sep 20	7.39200 -0.21	7.60	7.39	7.60	9,544
17 Sep 20	7.60000 -0.05	7.61	7.55	7.58	7,604
16 Sep 20	7.64700 +0.04	7.69	7.55	7.64	12,033
15 Sep 20	7.60800 +0.13	7.61	7.43	7.49	6,385
14 Sep 20	7.47300 -0.13	7.61	7.45	7.61	4,307
11 Sep 20	7.60100 -0.02	7.64	7.52	7.55	12,024
10 Sep 20	7.62100 -0.01	7.69	7.57	7.57	3,614
09 Sep 20	7.63000 +0.11	7.69	7.55	7.55	8,217
08 Sep 20	7.51800 -0.25	7.77	7.46	7.73	68,476
07 Sep 20	7.76700 +0.13	7.77	7.63	7.68	12,334
04 Sep 20	7.63600 -0.06	7.76	7.62	7.74	14,528
03 Sep 20	7.70000 +0.02	7.83	7.70	7.77	11,071
02 Sep 20	7.67700 -0.10	7.85	7.66	7.83	19,226
01 Sep 20	7.77500 -0.03	7.89	7.69	7.84	19,235
31 Aug 20	7.80500 -0.15	8.07	7.80	8.03	31,596
28 Aug 20	7.95900 -0.03	7.99	7.93	7.97	10,331
27 Aug 20	7.98600 -0.11	8.09	7.97	8.09	16,780
26 Aug 20	8.09500 +0.02	8.10	8.03	8.03	6,510
25 Aug 20	8.07900 -0.12	8.27	8.06	8.25	8,679
24 Aug 20	8.19600 +0.32	8.20	7.91	7.95	21,652
21 Aug 20	7.87700 -0.06	7.92	7.80	7.89	11,186
20 Aug 20	7.93900 -0.19	8.03	7.93	7.99	19,602
19 Aug 20	8.12800 +0.08	8.13	8.00	8.05	3,840
18 Aug 20	8.05100 -0.05	8.20	7.99	8.02	7,223
17 Aug 20	8.10500 -0.07	8.25	8.10	8.25	3,255
14 Aug 20	8.17600 -0.07	8.19	8.08	8.19	12,107
13 Aug 20	8.24500 -0.13	8.37	8.24	8.37	3,385
12 Aug 20	8.37700 +0.13	8.42	8.28	8.29	80,457
11 Aug 20	8.25100 +0.27	8.29	8.06	8.06	23,781
10 Aug 20	7.98500 +0.18	8.00	7.85	7.86	9,131
07 Aug 20	7.81000 -0.14	7.90	7.75	7.90	137,764
06 Aug 20	7.94700 -0.15	8.03	7.87	8.01	200,743
05 Aug 20	8.09700 +0.24	8.14	7.95	7.95	247,489
04 Aug 20	7.86000 +0.32	7.86	7.60	7.60	170,508
03 Aug 20	7.53800 +0.00	7.66	7.38	7.45	554,464
31 Jul 20	7.53500 -0.28	7.90	7.50	7.78	27,348
30 Jul 20	7.81200 -0.60	8.37	7.78	8.37	86,533
29 Jul 20	8.40800 -0.07	8.49	8.40	8.49	8,795
28 Jul 20	8.47600 +0.01	8.50	8.39	8.50	17,019
27 Jul 20	8.46200 -0.06	8.55	8.46	8.48	12,251
24 Jul 20	8.52100 -0.08	8.59	8.48	8.53	56,484
23 Jul 20	8.60000 -0.10	8.73	8.57	8.71	9,047
22 Jul 20	8.70200 -0.22	8.93	8.63	8.90	15,926
21 Jul 20	8.92500 +0.15	8.93	8.83	8.83	3,152
20 Jul 20	8.77900 -0.03	8.81	8.68	8.73	24,019
17 Jul 20	8.81300 -0.08	8.89	8.76	8.89	55,109
16 Jul 20	8.89500 +0.06	8.93	8.84	8.87	15,993
15 Jul 20	8.83300 +0.05	8.92	8.80	8.85	39,234
14 Jul 20	8.78300 +0.12	8.78	8.60	8.60	23,659
13 Jul 20	8.65900 +0.16	8.70	8.57	8.60	6,157
10 Jul 20	8.50100 +0.07	8.53	8.35	8.39	57,724
09 Jul 20	8.43400 -0.26	8.70	8.43	8.69	12,021
08 Jul 20	8.69600 -0.13	8.81	8.68	8.73	64,374
07 Jul 20	8.82700 +0.06	8.85	8.63	8.67	26,317
06 Jul 20	8.76200 +0.09	8.94	8.75	8.82	30,866
03 Jul 20	8.67700 -0.02	8.71	8.59	8.71	8,740
02 Jul 20	8.69500 +0.23	8.77	8.53	8.55	14,745
01 Jul 20	8.46400 -0.03	8.55	8.35	8.48	13,311
30 Jun 20	8.49300 -0.13	8.55	8.44	8.51	14,014
29 Jun 20	8.61900 +0.22	8.62	8.33	8.41	28,668
26 Jun 20	8.40000 -0.08	8.68	8.40	8.58	18,160
25 Jun 20	8.48300 +0.01	8.53	8.32	8.44	28,977
24 Jun 20	8.47200 -0.42	8.91	8.47	8.85	35,661
23 Jun 20	8.89200 +0.14	8.92	8.76	8.77	32,868
22 Jun 20	8.75000 -0.13	8.83	8.74	8.80	4,079
19 Jun 20	8.87800 +0.04	9.08	8.88	8.94	42,408
18 Jun 20	8.83400 -0.06	8.93	8.72	8.84	32,955
17 Jun 20	8.89300 -0.04	9.07	8.87	8.98	29,275
16 Jun 20	8.92900 +0.35	9.13	8.73	8.78	66,459
15 Jun 20	8.58300 -0.02	8.62	8.30	8.32	46,999
12 Jun 20	8.60700 +0.01	8.81	8.45	8.47	49,829
11 Jun 20	8.60000 -0.63	8.97	8.60	8.97	87,385
10 Jun 20	9.22600 -0.15	9.48	9.14	9.46	45,940
09 Jun 20	9.37700 -0.28	9.72	9.29	9.72	68,762
08 Jun 20	9.65700 +0.15	9.82	9.53	9.66	57,365
05 Jun 20	9.50900 +0.54	9.53	9.14	9.14	49,392
04 Jun 20	8.96700 -0.03	9.07	8.85	8.95	22,811
03 Jun 20	8.99900 +0.23	9.07	8.87	8.97	41,646
02 Jun 20	8.76700 +0.63	8.81	8.41	8.41	361,270
29 May 20	8.14000 -0.35	8.41	8.14	8.41	24,624
28 May 20	8.48800 +0.04	8.52	8.35	8.52	15,319
27 May 20	8.44800 +0.18	8.58	8.28	8.28	25,718
26 May 20	8.26800 +0.01	8.36	8.20	8.33	26,780
25 May 20	8.26100 +0.09	8.26	8.15	8.25	14,614
22 May 20	8.17000 -0.05	8.28	8.02	8.08	59,416
21 May 20	8.21800 -0.06	8.40	8.18	8.36	19,686
20 May 20	8.28000 -0.10	8.42	8.20	8.36	18,507
19 May 20	8.38000 -0.28	8.74	8.30	8.74	16,114
18 May 20	8.66100 +0.15	8.71	8.40	8.40	20,812
15 May 20	8.50900 -0.02	8.70	8.49	8.68	23,161
14 May 20	8.52400 -0.20	8.58	8.33	8.45	22,313
13 May 20	8.72500 +0.01	8.73	8.50	8.61	6,355
12 May 20	8.71100 +0.09	8.81	8.62	8.62	15,104
11 May 20	8.62500 +0.00	8.71	8.55	8.71	9,804
08 May 20	8.62400 +0.07	8.65	8.55	8.62	4,792
07 May 20	8.55300 +0.13	8.63	8.44	8.47	19,287
06 May 20	8.42000 -0.25	8.68	8.41	8.62	17,625
05 May 20	8.67200 +0.45	8.73	8.46	8.49	35,158
04 May 20	8.21800 -0.49	8.52	8.22	8.39	48,729
30 Apr 20	8.70700 +0.03	9.11	8.66	9.04	43,105
29 Apr 20	8.67200 +0.02	8.97	8.67	8.89	25,539
28 Apr 20	8.65000 +0.34	8.74	8.34	8.34	15,652
27 Apr 20	8.31300 +0.09	8.42	8.25	8.35	21,954
24 Apr 20	8.21900 -0.25	8.55	8.20	8.32	45,312
23 Apr 20	8.46600 +0.12	8.65	8.42	8.51	36,390
22 Apr 20	8.35000 +0.38	8.38	7.90	7.95	26,161
21 Apr 20	7.97300 -0.48	8.22	7.94	8.22	73,604
20 Apr 20	8.45100 -0.12	8.51	8.22	8.44	41,201
17 Apr 20	8.57500 +0.12	8.70	8.53	8.54	33,614
16 Apr 20	8.45800 -0.13	8.74	8.37	8.72	39,245
15 Apr 20	8.59000 -0.57	9.02	8.58	8.98	48,193
14 Apr 20	9.16300 -0.13	9.50	9.02	9.50	22,158
09 Apr 20	9.29600 +0.00	9.49	9.27	9.43	32,324
08 Apr 20	9.29700 -0.14	9.35	9.18	9.30	20,632
07 Apr 20	9.43400 +0.12	9.69	9.28	9.69	59,966
06 Apr 20	9.31100 -0.01	9.66	9.22	9.59	46,561
03 Apr 20	9.32100 -0.51	9.70	9.25	9.67	95,598
02 Apr 20	9.82800 +0.61	10.10	9.53	9.59	149,923
01 Apr 20	9.22100 +0.00	9.45	9.00	9.07	49,274
31 Mar 20	9.21900 +0.82	9.22	8.77	8.77	61,834
30 Mar 20	8.40300 +0.17	8.40	7.99	8.24	11,092
27 Mar 20	8.23100 -0.47	8.64	8.14	8.61	33,202
26 Mar 20	8.69600 -0.03	8.74	8.50	8.63	31,407
25 Mar 20	8.72600 +0.41	8.97	8.38	8.42	89,419
24 Mar 20	8.31500 +1.01	8.31	7.58	7.66	32,163
23 Mar 20	7.30500 +0.02	7.33	6.97	6.97	27,387
20 Mar 20	7.28500 +0.43	7.28	7.07	7.08	30,979
19 Mar 20	6.85000 +0.16	6.99	6.72	6.86	48,528
18 Mar 20	6.69400 -0.14	7.05	6.68	6.78	77,508
17 Mar 20	6.83100 +0.33	7.03	6.47	6.82	67,498
16 Mar 20	6.49800 -0.42	6.75	6.28	6.55	108,345
13 Mar 20	6.91500 -0.09	7.70	6.70	7.05	158,596
12 Mar 20	7.00000 -1.05	7.86	6.87	7.76	225,873
11 Mar 20	8.05400 -0.11	8.51	8.03	8.40	102,424
10 Mar 20	8.15900 +0.01	9.01	8.04	8.32	193,202
09 Mar 20	8.15000 -2.15	9.09	8.14	9.09	415,857
06 Mar 20	10.30000 -0.67	10.77	10.20	10.76	221,639
05 Mar 20	10.97400 -0.18	11.13	10.95	11.13	56,953
04 Mar 20	11.15800 -0.07	11.34	11.01	11.08	40,021
03 Mar 20	11.22400 +0.10	11.40	11.04	11.28	116,009
02 Mar 20	11.12200 -0.04	11.37	10.91	11.36	153,630
28 Feb 20	11.16400 -0.59	11.45	11.05	11.41	105,440
27 Feb 20	11.75200 -0.30	11.89	11.55	11.87	71,596
26 Feb 20	12.05600 +0.07	12.10	11.88	11.92	41,676
25 Feb 20	11.98400 -0.21	12.22	11.98	12.22	110,160
24 Feb 20	12.19000 -0.58	12.31	12.01	12.29	181,998
21 Feb 20	12.77400 -0.12	12.85	12.68	12.85	64,580
20 Feb 20	12.89400 -0.05	12.99	12.87	12.92	25,704
19 Feb 20	12.94200 +0.02	13.00	12.90	12.96	5,718
18 Feb 20	12.91800 -0.10	12.96	12.86	12.91	43,913
17 Feb 20	13.02200 +0.12	13.05	12.94	12.94	19,811
14 Feb 20	12.90200 -0.09	13.05	12.90	13.00	14,369
13 Feb 20	12.98800 -0.12	13.13	12.86	13.04	37,572
12 Feb 20	13.10600 +0.18	13.12	12.98	12.98	42,005
11 Feb 20	12.92400 +0.14	12.99	12.80	12.85	45,557
10 Feb 20	12.78600 -0.12	12.89	12.77	12.88	125,786
07 Feb 20	12.91000 -0.07	12.98	12.85	12.94	45,374
06 Feb 20	12.97600 -0.05	13.16	12.96	13.15	40,027
05 Feb 20	13.02200 +0.23	13.09	12.73	12.73	132,675
04 Feb 20	12.79000 +0.17	12.89	12.67	12.67	120,702
03 Feb 20	12.61600 -0.05	12.67	12.57	12.66	122,637
31 Jan 20	12.66400 -0.26	12.98	12.64	12.97	110,231
30 Jan 20	12.92000 -0.36	13.10	12.90	13.03	98,418
29 Jan 20	13.28200 -0.12	13.43	13.27	13.40	10,370
28 Jan 20	13.40400 +0.20	13.43	13.13	13.15	44,844
27 Jan 20	13.20200 -0.26	13.40	13.12	13.37	86,052
24 Jan 20	13.46400 +0.00	13.61	13.46	13.52	36,198
23 Jan 20	13.46400 -0.10	13.58	13.37	13.48	33,398
22 Jan 20	13.56400 -0.16	13.69	13.51	13.68	36,080
21 Jan 20	13.72400 -0.16	13.81	13.62	13.81	9,525
20 Jan 20	13.88600 -0.02	13.97	13.87	13.93	24,971
17 Jan 20	13.91000 +0.02	13.96	13.87	13.91	13,844
16 Jan 20	13.89200 +0.09	13.93	13.82	13.83	4,488
15 Jan 20	13.80400 -0.06	13.86	13.73	13.86	17,404
14 Jan 20	13.86400 -0.17	14.00	13.85	13.98	14,074
13 Jan 20	14.03000 -0.08	14.12	13.97	14.12	9,139
10 Jan 20	14.10600 -0.03	14.14	14.08	14.14	10,957
09 Jan 20	14.13400 -0.08	14.20	14.09	14.12	20,299
08 Jan 20	14.21800 -0.11	14.38	14.22	14.36	13,723
07 Jan 20	14.32600 +0.00	14.33	14.26	14.30	29,111
06 Jan 20	14.32200 +0.21	14.40	14.26	14.27	26,575
03 Jan 20	14.11200 +0.11	14.20	14.02	14.08	5,247
02 Jan 20	14.00200 +0.06	14.04	13.89	13.89	22,348
30 Dec 19	13.94400 -0.07	13.96	13.93	13.96	1,872
27 Dec 19	14.01000 +0.00	14.07	13.96	14.07	22,955
23 Dec 19	14.01200 +0.04	14.03	13.93	13.94	32,699
20 Dec 19	13.96800 +0.13	13.97	13.90	13.90	19,453
19 Dec 19	13.84000 +0.02	13.86	13.79	13.84	23,334
18 Dec 19	13.82000 +0.10	13.86	13.71	13.71	7,665
17 Dec 19	13.71800 +0.09	13.82	13.67	13.67	21,549
16 Dec 19	13.63000 +0.03	13.74	13.63	13.64	14,639
13 Dec 19	13.60400 -0.04	13.81	13.60	13.79	38,618
12 Dec 19	13.64400 +0.05	13.70	13.53	13.63	36,515
11 Dec 19	13.59800 -0.06	13.71	13.60	13.63	15,004
10 Dec 19	13.66000 +0.03	13.66	13.50	13.59	15,742
09 Dec 19	13.63200 -0.13	13.78	13.59	13.78	12,723
06 Dec 19	13.76400 +0.13	13.84	13.60	13.64	55,996
05 Dec 19	13.63800 -0.02	13.76	13.63	13.72	19,877
04 Dec 19	13.65600 +0.18	13.69	13.50	13.50	24,593
03 Dec 19	13.47400 -0.09	13.63	13.39	13.60	24,378
02 Dec 19	13.56600 -0.15	13.82	13.50	13.77	41,685
29 Nov 19	13.71800 -0.03	13.85	13.72	13.81	10,737
28 Nov 19	13.75000 -0.13	13.86	13.75	13.86	13,508
27 Nov 19	13.88400 -0.05	13.99	13.84	13.94	14,498
26 Nov 19	13.93600 -0.08	14.02	13.94	14.01	10,747
25 Nov 19	14.02000 +0.02	14.10	13.99	14.08	13,999
22 Nov 19	13.99600 -0.05	14.26	14.00	14.12	29,486
21 Nov 19	14.04800 +0.04	14.10	13.98	13.98	16,329
20 Nov 19	14.01200 +0.04	14.02	13.80	13.84	38,614
19 Nov 19	13.97400 -0.14	14.19	13.97	14.09	30,892
18 Nov 19	14.11600 -0.10	14.21	14.06	14.20	15,650
15 Nov 19	14.21600 +0.22	14.22	14.15	14.17	9,763
14 Nov 19	14.00000 -0.18	14.21	14.00	14.20	1,714
13 Nov 19	14.17800 -0.07	14.23	14.11	14.23	11,094
12 Nov 19	14.25000 +0.11	14.31	14.17	14.17	25,860
11 Nov 19	14.13600 -0.04	14.15	14.05	14.15	4,344
08 Nov 19	14.18000 +0.01	14.19	14.07	14.11	22,307
07 Nov 19	14.17000 +0.01	14.22	14.15	14.22	5,567
06 Nov 19	14.15800 -0.05	14.24	14.13	14.23	5,243
05 Nov 19	14.20400 +0.22	14.27	14.00	14.00	30,394
04 Nov 19	13.98600 +0.28	14.04	13.79	13.79	53,311
01 Nov 19	13.70400 +0.13	13.71	13.56	13.61	8,574
31 Oct 19	13.57600 -0.12	13.67	13.53	13.63	28,345
30 Oct 19	13.69200 -0.26	13.78	13.63	13.78	8,470
29 Oct 19	13.95000 +0.02	13.95	13.79	13.88	27,126
28 Oct 19	13.93200 -0.10	14.06	13.93	14.01	18,298
25 Oct 19	14.03400 -0.10	14.12	13.96	14.11	16,937
24 Oct 19	14.13600 +0.07	14.19	14.13	14.17	12,919
23 Oct 19	14.06600 +0.11	14.08	13.98	13.98	15,672
22 Oct 19	13.95400 +0.13	14.00	13.86	13.86	14,751
21 Oct 19	13.82600 +0.05	13.88	13.77	13.77	17,160
18 Oct 19	13.78000 +0.04	13.81	13.76	13.77	1,797
17 Oct 19	13.73800 -0.07	13.88	13.74	13.75	19,010
16 Oct 19	13.80600 -0.03	13.85	13.75	13.79	11,648
15 Oct 19	13.83200 +0.08	13.90	13.75	13.82	28,078
14 Oct 19	13.74800 -0.09	13.84	13.67	13.84	18,361
11 Oct 19	13.83400 +0.15	13.89	13.79	13.80	41,438
10 Oct 19	13.68200 +0.08	13.73	13.54	13.54	30,568
09 Oct 19	13.60400 -0.08	13.64	13.51	13.51	7,494
08 Oct 19	13.68000 +0.03	13.68	13.49	13.60	33,502
07 Oct 19	13.65000 +0.15	13.70	13.46	13.49	12,607
04 Oct 19	13.50200 -0.07	13.58	13.43	13.49	44,899
02 Oct 19	13.56800 -0.41	13.95	13.57	13.95	63,504
01 Oct 19	13.97800 -0.06	14.17	13.98	14.08	9,870
30 Sep 19	14.04000 -0.02	14.08	13.97	14.05	37,100
27 Sep 19	14.06000 +0.12	14.07	13.98	14.04	10,942
26 Sep 19	13.93800 +0.08	14.02	13.88	13.88	32,792
25 Sep 19	13.85600 -0.13	13.91	13.74	13.91	32,316
24 Sep 19	13.99000 -0.14	14.17	13.96	14.17	55,807
23 Sep 19	14.13400 -0.40	14.26	14.10	14.26	6,651
20 Sep 19	14.53200 +0.12	14.59	14.41	14.47	27,861
19 Sep 19	14.41400 +0.09	14.43	14.28	14.28	6,954
18 Sep 19	14.32200 +0.18	14.37	14.12	14.12	14,361
17 Sep 19	14.14600 -0.16	14.41	14.10	14.37	21,966
16 Sep 19	14.31000 +0.26	14.44	14.31	14.43	66,199
13 Sep 19	14.05000 +0.15	14.11	13.96	13.96	10,463
12 Sep 19	13.90400 -0.17	14.07	13.88	13.99	33,631
11 Sep 19	14.07400 -0.04	14.16	14.02	14.14	34,183
10 Sep 19	14.11200 +0.19	14.15	14.07	14.08	31,449
09 Sep 19	13.92200 +0.17	13.94	13.87	13.87	19,071
06 Sep 19	13.75000 -0.12	13.83	13.74	13.83	6,057
05 Sep 19	13.87000 +0.20	13.87	13.72	13.75	38,049
04 Sep 19	13.67400 +0.07	13.71	13.65	13.70	6,102
03 Sep 19	13.60200 -0.11	13.72	13.56	13.70	21,867
02 Sep 19	13.71400 +0.03	13.81	13.71	13.73	9,626
30 Aug 19	13.68600 +0.06	13.75	13.61	13.61	26,478
29 Aug 19	13.62800 +0.22	13.67	13.53	13.53	44,869
28 Aug 19	13.41000 +0.11	13.43	13.30	13.33	18,883
27 Aug 19	13.30200 +0.08	13.41	13.24	13.24	49,722
26 Aug 19	13.22600 +0.08	13.30	13.08	13.13	49,988
23 Aug 19	13.14200 -0.18	13.35	13.12	13.32	38,239
22 Aug 19	13.32200 -0.03	13.43	13.28	13.30	37,917
21 Aug 19	13.35600 +0.20	13.43	13.23	13.23	25,773
20 Aug 19	13.15200 -0.12	13.26	13.15	13.23	4,216
19 Aug 19	13.27000 +0.23	13.28	13.11	13.19	31,706
16 Aug 19	13.04000 +0.04	13.13	13.00	13.01	68,365
15 Aug 19	12.99800 -0.05	14.00	12.80	14.00	29,191
14 Aug 19	13.04400 -0.38	13.37	13.04	13.35	101,499
13 Aug 19	13.42600 +0.26	13.49	13.11	13.13	43,267
12 Aug 19	13.17000 -0.02	13.29	13.17	13.29	17,320
09 Aug 19	13.18600 -0.25	13.30	13.19	13.30	31,951
08 Aug 19	13.43400 +0.24	13.43	13.31	13.35	35,524
07 Aug 19	13.19800 -0.20	13.47	13.19	13.35	49,748
06 Aug 19	13.39400 -0.08	13.58	13.38	13.50	7,861
05 Aug 19	13.47400 -0.21	13.62	13.42	13.62	58,866
02 Aug 19	13.68400 -0.40	13.91	13.67	13.91	62,629
01 Aug 19	14.08600 -0.12	14.20	14.04	14.08	5,422
31 Jul 19	14.20400 +0.10	14.23	14.16	14.17	6,590
30 Jul 19	14.10000 -0.15	14.29	14.05	14.29	34,959
29 Jul 19	14.25400 -0.09	14.35	14.24	14.24	16,221
26 Jul 19	14.34400 -0.01	14.34	14.18	14.24	12,004
25 Jul 19	14.35600 -0.06	14.56	14.29	14.43	26,425
24 Jul 19	14.41600 +0.02	14.49	14.34	14.41	24,924
23 Jul 19	14.40000 +0.08	14.47	14.37	14.40	11,760
22 Jul 19	14.32200 +0.10	14.35	14.29	14.32	17,466
19 Jul 19	14.22600 -0.08	14.37	14.15	14.36	34,079
18 Jul 19	14.30600 -0.11	14.41	14.30	14.36	11,091
17 Jul 19	14.42000 -0.25	14.55	14.37	14.53	30,509
16 Jul 19	14.66600 -0.05	14.69	14.63	14.68	1,437
15 Jul 19	14.71600 -0.11	14.87	14.69	14.87	4,526
12 Jul 19	14.82800 +0.02	14.85	14.80	14.82	23,817
11 Jul 19	14.80600 +0.11	14.92	14.81	14.85	13,590
10 Jul 19	14.70000 +0.15	14.77	14.61	14.61	5,974
09 Jul 19	14.55400 -0.11	14.63	14.55	14.55	3,266
08 Jul 19	14.66000 +0.10	14.66	14.52	14.52	9,818
05 Jul 19	14.56200 +0.04	14.64	14.50	14.63	10,941
04 Jul 19	14.52000 -0.05	14.70	14.52	14.60	4,212
03 Jul 19	14.56800 +0.07	14.62	14.48	14.51	3,589
02 Jul 19	14.49600 -0.14	14.66	14.50	14.66	7,902
01 Jul 19	14.63400 +0.03	14.74	14.61	14.74	20,368
28 Jun 19	14.60000 +0.13	14.61	14.44	14.45	3,118
27 Jun 19	14.47200 -0.03	14.50	14.45	14.50	6,941
26 Jun 19	14.50200 +0.06	14.59	14.50	14.50	3,686
25 Jun 19	14.44200 -0.07	14.52	14.44	14.46	11,183
24 Jun 19	14.50800 -0.10	14.71	14.51	14.70	23,013
21 Jun 19	14.60600 +0.24	14.61	14.41	14.41	1,502
20 Jun 19	14.36200 +0.15	14.47	14.36	14.45	29,446
19 Jun 19	14.21600 +0.07	14.24	14.17	14.20	19,383
18 Jun 19	14.15000 +0.28	14.35	13.81	13.86	18,466
17 Jun 19	13.86800 -0.07	14.00	13.85	14.00	14,301
14 Jun 19	13.93800 +0.04	13.96	13.90	13.94	21,175
13 Jun 19	13.89400 +0.08	13.95	13.87	13.87	1,422
12 Jun 19	13.81400 -0.23	13.99	13.80	13.98	27,406
11 Jun 19	14.04400 +0.09	14.13	14.01	14.01	12,610
07 Jun 19	13.95400 +0.05	14.03	13.95	13.98	3,392
06 Jun 19	13.90000 +0.04	14.06	13.87	13.88	11,576
05 Jun 19	13.86000 -0.16	13.92	13.80	13.92	15,051
04 Jun 19	14.01800 +0.24	14.02	13.73	13.74	21,457
03 Jun 19	13.77800 +0.20	13.85	13.42	13.42	40,508
31 May 19	13.57800 -0.12	13.61	13.51	13.59	41,715
30 May 19	13.69800 -0.03	13.83	13.65	13.83	3,368
29 May 19	13.72800 -0.30	13.90	13.72	13.90	32,076
28 May 19	14.02600 -0.11	14.07	13.95	14.06	20,322
27 May 19	14.14000 +0.09	14.14	14.00	14.03	19,516
24 May 19	14.05000 +0.14	14.18	13.98	14.08	7,146
23 May 19	13.91400 -0.50	14.25	13.91	14.24	25,770
22 May 19	14.41400 -0.12	14.47	14.38	14.47	14,929
21 May 19	14.53400 +0.11	14.58	14.48	14.48	14,164
20 May 19	14.42000 -0.43	14.67	14.35	14.54	26,566
17 May 19	14.84600 +0.10	14.85	14.70	14.76	13,221
16 May 19	14.75000 +0.24	14.75	14.50	14.50	7,763
15 May 19	14.51200 -0.09	14.58	14.37	14.58	17,755
14 May 19	14.60400 +0.19	14.60	14.41	14.41	15,913
13 May 19	14.41200 +0.14	14.45	14.28	14.29	7,709
10 May 19	14.27600 -0.05	14.44	14.25	14.44	34,189
09 May 19	14.32400 -0.16	14.42	14.32	14.38	18,286
08 May 19	14.48600 -0.01	14.62	14.48	14.56	18,855
07 May 19	14.49600 -0.39	14.85	14.50	14.85	26,281
06 May 19	14.88600 -0.20	14.89	14.71	14.84	45,322
03 May 19	15.08200 +0.04	15.18	15.02	15.02	4,611
02 May 19	15.03800 -0.18	15.26	15.04	15.26	3,970
30 Apr 19	15.21800 +0.12	15.22	15.07	15.14	32,864
29 Apr 19	15.09800 -0.25	15.27	15.10	15.27	12,612
26 Apr 19	15.34600 -0.17	15.48	15.29	15.48	13,175
25 Apr 19	15.51200 -0.04	15.52	15.39	15.45	5,755
24 Apr 19	15.55600 -0.25	15.70	15.53	15.70	7,776
23 Apr 19	15.80600 +0.38	15.86	15.64	15.64	22,692
18 Apr 19	15.42800 +0.00	15.47	15.38	15.47	6,683
17 Apr 19	15.43200 +0.00	15.51	15.39	15.39	18,970
16 Apr 19	15.42800 -0.23	15.60	15.36	15.60	6,960
15 Apr 19	15.66200 -0.15	15.77	15.60	15.77	10,064
12 Apr 19	15.80800 -0.12	15.90	15.81	15.90	593
11 Apr 19	15.92400 -0.02	15.96	15.91	15.96	485
10 Apr 19	15.94200 +0.05	15.98	15.89	15.89	20,866
09 Apr 19	15.89200 +0.04	16.02	15.83	15.90	17,616
08 Apr 19	15.84800 -0.01	15.85	15.73	15.81	681
05 Apr 19	15.85800 +0.09	15.86	15.74	15.76	1,534
04 Apr 19	15.76600 -0.13	15.80	15.70	15.80	9,681
03 Apr 19	15.89800 +0.10	15.95	15.85	15.86	7,081
02 Apr 19	15.79800 -0.02	15.83	15.78	15.83	4,782
01 Apr 19	15.82000 +0.08	15.84	15.72	15.77	4,792
29 Mar 19	15.74200 +0.26	15.74	15.61	15.61	763
28 Mar 19	15.48400 -0.11	15.59	15.48	15.59	3,104
27 Mar 19	15.59000 -0.02	15.65	15.50	15.61	4,428
26 Mar 19	15.60600 -0.01	15.67	15.60	15.61	2,737
25 Mar 19	15.62000 -0.08	15.72	15.56	15.58	4,186
22 Mar 19	15.69600 -0.13	15.82	15.66	15.82	5,393
21 Mar 19	15.82600 +0.05	15.92	15.81	15.89	11,807
20 Mar 19	15.77600 -0.12	15.84	15.75	15.82	7,621
19 Mar 19	15.89800 +0.15	15.90	15.79	15.79	20,309
18 Mar 19	15.75000 +0.16	15.75	15.65	15.68	7,944
15 Mar 19	15.59400 +0.05	15.80	15.56	15.58	25,327
14 Mar 19	15.54800 +0.01	15.74	15.55	15.63	25,343
13 Mar 19	15.53800 +0.38	15.54	15.40	15.40	1,376
12 Mar 19	15.15800 +0.04	15.16	15.03	15.13	2,011
11 Mar 19	15.11800 +0.15	15.13	14.97	15.00	4,072
08 Mar 19	14.96400 -0.32	15.24	14.95	15.24	12,128
07 Mar 19	15.28600 +0.01	15.40	15.22	15.22	17,127
06 Mar 19	15.27800 +0.09	15.28	15.20	15.22	25,924
05 Mar 19	15.19000 +0.08	15.21	15.14	15.14	3,604
04 Mar 19	15.11000 +0.07	15.17	15.03	15.09	4,055
01 Mar 19	15.03600 -0.13	15.20	15.04	15.20	4,895
28 Feb 19	15.16800 -0.05	15.17	15.11	15.11	8,925
27 Feb 19	15.22200 +0.01	15.24	15.17	15.19	33,644
26 Feb 19	15.21000 +0.00	15.22	15.12	15.19	3,735
25 Feb 19	15.20800 -0.08	15.28	15.21	15.27	1,801
22 Feb 19	15.29200 +0.02	15.31	15.28	15.29	4,366
21 Feb 19	15.27400 +0.02	15.29	15.22	15.26	9,944
20 Feb 19	15.25600 +0.06	15.26	15.18	15.21	16,122
19 Feb 19	15.19800 +0.02	15.20	15.08	15.17	3,717
18 Feb 19	15.17600 +0.06	15.22	15.11	15.15	12,721
15 Feb 19	15.12000 +0.34	15.15	14.82	14.85	5,509
14 Feb 19	14.78400 -0.08	14.90	14.77	14.89	5,982
13 Feb 19	14.86000 +0.10	14.92	14.81	14.81	15,048
12 Feb 19	14.76400 +0.11	14.83	14.75	14.78	4,797
11 Feb 19	14.65200 +0.13	14.70	14.55	14.55	18,139
08 Feb 19	14.52400 -0.04	14.60	14.44	14.53	15,179
07 Feb 19	14.56400 -0.30	14.84	14.56	14.83	13,417
06 Feb 19	14.86600 -0.07	14.88	14.79	14.86	2,215
05 Feb 19	14.94000 +0.15	14.96	14.84	14.84	12,476
04 Feb 19	14.78600 +0.01	14.85	14.72	14.82	3,940
01 Feb 19	14.77200 -0.03	14.80	14.66	14.80	11,560
31 Jan 19	14.80400 +0.16	14.85	14.75	14.79	35,569
30 Jan 19	14.64800 +0.13	14.65	14.60	14.60	3,017
29 Jan 19	14.51800 +0.09	14.59	14.39	14.39	2,177
28 Jan 19	14.43000 -0.15	14.60	14.40	14.60	5,621
25 Jan 19	14.57600 +0.16	14.58	14.49	14.52	18,028
24 Jan 19	14.41600 +0.10	14.42	14.30	14.30	17,972
23 Jan 19	14.31600 -0.16	14.48	14.32	14.43	5,339
22 Jan 19	14.48000 -0.06	14.49	14.42	14.45	1,627
21 Jan 19	14.54000 -0.07	14.60	14.50	14.60	6,208
18 Jan 19	14.60800 +0.38	14.63	14.36	14.39	31,999
17 Jan 19	14.22600 -0.05	14.31	14.23	14.31	8,889
16 Jan 19	14.27400 +0.02	14.30	14.20	14.30	1,832
15 Jan 19	14.25200 +0.13	14.28	14.19	14.27	4,945
14 Jan 19	14.12600 -0.04	14.17	13.96	14.13	37,776
11 Jan 19	14.16800 -0.08	14.34	14.12	14.34	17,234
10 Jan 19	14.25000 -0.01	14.26	14.12	14.20	15,228
09 Jan 19	14.25600 +0.12	14.31	14.26	14.30	9,243
08 Jan 19	14.13400 -0.09	14.34	14.13	14.29	26,777
07 Jan 19	14.22200 -0.11	14.39	14.18	14.39	37,103
04 Jan 19	14.33000 +0.48	14.35	14.06	14.06	7,994
03 Jan 19	13.85000 +0.06	13.99	13.68	13.72	22,365
02 Jan 19	13.78800 +0.09	13.87	13.48	13.59	2,792
28 Dec 18	13.69400 +0.18	13.74	13.65	13.65	14,605
27 Dec 18	13.51600 -0.25	13.78	13.49	13.78	20,679
21 Dec 18	13.76400 -0.06	13.76	13.62	13.71	9,111
20 Dec 18	13.82000 -0.12	13.82	13.67	13.77	23,951
19 Dec 18	13.94200 +0.14	13.98	13.91	13.95	3,103
18 Dec 18	13.80400 -0.15	13.96	13.80	13.86	1,478
17 Dec 18	13.95400 -0.20	14.14	13.91	14.14	19,011
14 Dec 18	14.15600 -0.12	14.20	14.16	14.18	3,703
13 Dec 18	14.27200 +0.03	14.27	14.11	14.20	13,402
12 Dec 18	14.24600 +0.19	14.31	14.12	14.12	17,104
11 Dec 18	14.05600 +0.12	14.15	13.94	13.94	21,241
10 Dec 18	13.94000 -0.18	14.12	13.91	14.05	31,100
07 Dec 18	14.11800 +0.28	14.32	13.91	14.01	17,379
06 Dec 18	13.83400 -0.45	14.18	13.83	14.18	20,150
05 Dec 18	14.28400 -0.13	14.33	14.20	14.24	18,817
04 Dec 18	14.41600 -0.10	14.62	14.42	14.54	9,926
03 Dec 18	14.51200 +0.26	14.63	14.51	14.63	25,700
30 Nov 18	14.25000 +0.04	14.30	14.25	14.29	12,657
29 Nov 18	14.21000 +0.05	14.25	14.07	14.14	2,859
28 Nov 18	14.16200 -0.02	14.31	14.16	14.29	9,118
27 Nov 18	14.18600 -0.11	14.29	14.15	14.29	7,500
26 Nov 18	14.30000 +0.23	14.31	14.23	14.26	15,898
23 Nov 18	14.07400 -0.93	14.33	13.91	14.33	26,904
22 Nov 18	15.00000 +0.39	15.00	14.35	14.57	2,644
21 Nov 18	14.61000 +0.12	14.62	14.45	14.45	17,898
20 Nov 18	14.49200 -0.22	14.76	14.48	14.71	15,940
19 Nov 18	14.71600 -0.19	15.01	14.72	15.00	27,544
16 Nov 18	14.90400 -0.09	15.13	14.90	15.13	7,235
15 Nov 18	14.99200 +0.06	15.01	14.84	15.00	4,058
14 Nov 18	14.93600 -0.21	14.96	14.66	14.83	17,087
13 Nov 18	15.15000 -0.37	15.37	15.02	15.35	13,963
12 Nov 18	15.51600 +0.06	15.66	15.52	15.66	9,961
09 Nov 18	15.45800 -0.09	15.46	15.26	15.38	1,202
08 Nov 18	15.55200 -0.08	15.69	15.51	15.68	2,160
07 Nov 18	15.62800 +0.30	15.63	15.40	15.40	7,376
06 Nov 18	15.33200 -0.09	15.44	15.33	15.41	2,583
05 Nov 18	15.42600 +0.09	15.53	15.32	15.32	2,291
02 Nov 18	15.33400 -0.05	15.53	15.30	15.38	4,142
01 Nov 18	15.38000 -0.30	15.63	15.38	15.59	2,843
31 Oct 18	15.68200 +0.29	15.81	15.51	15.52	17,083
30 Oct 18	15.39400 +0.06	15.46	15.30	15.38	7,260
29 Oct 18	15.33200 +0.19	15.42	15.23	15.40	9,912
26 Oct 18	15.13800 +0.19	15.31	14.84	15.10	24,367
25 Oct 18	14.95200 +0.23	14.95	14.72	14.72	19,343
24 Oct 18	14.72400 -0.25	15.02	14.72	14.87	19,690
23 Oct 18	14.97400 -0.19	15.15	14.89	15.06	18,702
22 Oct 18	15.16600 -0.26	15.53	15.17	15.53	23,749
19 Oct 18	15.42400 +0.22	15.55	15.27	15.39	46,170
18 Oct 18	15.20000 -0.72	15.71	15.20	15.71	10,375
17 Oct 18	15.91800 +0.08	15.92	15.92	15.92	800
16 Oct 18	15.84000 +0.09	15.85	15.65	15.69	7,180
15 Oct 18	15.75000 +0.11	15.86	15.72	15.74	7,307
12 Oct 18	15.63600 -0.08	15.91	15.63	15.81	16,668
11 Oct 18	15.71400 -0.43	16.01	15.71	15.91	19,175
10 Oct 18	16.14800 -0.10	16.38	16.11	16.25	4,191
09 Oct 18	16.24400 +0.40	16.35	16.19	16.34	2,399
08 Oct 18	15.84400 -0.42	16.01	15.79	16.00	18,206
05 Oct 18	16.26200 -0.03	16.65	16.26	16.40	13,567
04 Oct 18	16.29000 -0.09	16.41	16.29	16.38	5,101
02 Oct 18	16.37600 +0.04	16.42	16.23	16.23	9,402
01 Oct 18	16.34000 -0.01	16.43	16.29	16.38	8,980
28 Sep 18	16.35200 -0.19	16.44	16.20	16.36	22,758
27 Sep 18	16.53800 -0.06	16.60	16.49	16.60	11,838
26 Sep 18	16.60200 -0.10	16.65	16.50	16.55	18,966
25 Sep 18	16.70000 +0.44	16.70	16.20	16.20	17,593
24 Sep 18	16.26000 +0.06	16.27	16.07	16.07	12,626
21 Sep 18	16.20000 +0.05	16.46	16.20	16.40	21,949
20 Sep 18	16.14600 -0.24	16.33	16.15	16.20	3,437
19 Sep 18	16.39000 +0.20	16.39	16.09	16.21	2,235
18 Sep 18	16.18600 +0.00	16.22	16.09	16.13	33,697
17 Sep 18	16.18600 +0.24	16.22	15.93	15.96	12,526
14 Sep 18	15.94600 -0.05	15.97	15.95	15.97	6,326
13 Sep 18	16.00000 -0.03	16.07	15.96	16.02	12,996
12 Sep 18	16.03000 +0.15	16.10	15.96	15.97	11,075
11 Sep 18	15.88200 +0.04	15.89	15.69	15.89	7,658
10 Sep 18	15.84200 +0.15	15.88	15.82	15.83	621
07 Sep 18	15.69400 -0.12	15.86	15.67	15.79	10,565
06 Sep 18	15.81800 -0.17	16.00	15.80	15.93	10,837
05 Sep 18	15.98800 -0.15	16.20	15.97	16.12	3,692
04 Sep 18	16.13600 +0.21	16.20	16.13	16.15	6,417
03 Sep 18	15.92600 -0.04	16.11	15.93	16.01	4,995
31 Aug 18	15.97000 -0.26	16.21	15.97	16.21	10,962
30 Aug 18	16.23000 -0.18	16.36	16.12	16.36	7,660
29 Aug 18	16.41000 -0.04	16.41	16.28	16.31	3,050
27 Aug 18	16.45400 +0.02	16.45	16.31	16.40	8,068
24 Aug 18	16.43400 +0.17	16.43	16.27	16.27	7,181
23 Aug 18	16.26400 -0.02	16.36	16.20	16.36	6,282
22 Aug 18	16.28400 +0.10	16.33	16.13	16.13	2,081
21 Aug 18	16.18200 +0.15	16.18	16.08	16.12	1,905
20 Aug 18	16.03600 +0.25	16.05	15.83	15.84	8,919
17 Aug 18	15.78400 -0.13	15.89	15.73	15.88	8,265
16 Aug 18	15.91400 +0.06	16.04	15.88	16.00	5,300
15 Aug 18	15.85000 -0.27	16.13	15.85	15.90	1,296
14 Aug 18	16.12400 +0.13	16.12	15.98	16.02	1,890
13 Aug 18	15.99000 +0.04	16.02	15.92	15.98	5,452
10 Aug 18	15.95200 -0.41	16.28	15.91	16.28	14,878
09 Aug 18	16.35800 -0.13	16.47	16.35	16.42	5,830
08 Aug 18	16.49000 -0.10	16.67	16.49	16.62	7,372
07 Aug 18	16.58800 +0.31	16.59	16.40	16.40	4,379
06 Aug 18	16.27400 +0.07	16.28	16.10	16.22	3,709
03 Aug 18	16.20200 +0.00	16.22	16.07	16.11	6,473
02 Aug 18	16.20600 -0.13	16.28	16.12	16.28	10,230
01 Aug 18	16.33400 -0.12	16.43	16.31	16.38	7,163
31 Jul 18	16.45400 +0.17	16.46	16.36	16.36	40,712
30 Jul 18	16.28600 +0.10	16.33	16.18	16.18	15,945
27 Jul 18	16.18800 -0.15	16.29	16.10	16.20	8,818
26 Jul 18	16.33400 +0.11	16.35	16.24	16.26	7,755
25 Jul 18	16.22400 -0.03	16.22	16.13	16.16	3,896
24 Jul 18	16.25200 +0.12	16.28	16.04	16.04	15,964
23 Jul 18	16.13400 +0.05	16.16	16.07	16.07	13,132
20 Jul 18	16.08600 +0.02	16.15	15.98	16.01	16,670
19 Jul 18	16.06800 -0.05	16.24	16.06	16.21	9,717
18 Jul 18	16.11400 -0.03	16.18	16.02	16.15	4,729
17 Jul 18	16.14000 +0.09	16.14	15.94	15.97	5,776
16 Jul 18	16.04800 -0.22	16.40	16.01	16.28	9,879
13 Jul 18	16.26400 +0.03	16.31	16.12	16.31	1,710
12 Jul 18	16.23000 -0.04	16.33	16.18	16.21	6,631
11 Jul 18	16.27200 -0.26	16.43	16.25	16.43	13,142
10 Jul 18	16.52800 +0.20	16.62	16.42	16.43	30,340
09 Jul 18	16.32800 +0.13	16.35	16.21	16.26	8,451
06 Jul 18	16.19800 -0.05	16.26	16.04	16.22	2,185
05 Jul 18	16.24600 +0.05	16.40	16.18	16.19	4,667
04 Jul 18	16.20000 +0.06	16.30	16.14	16.20	5,464
03 Jul 18	16.14400 +0.36	16.28	15.85	15.88	3,361
02 Jul 18	15.78700 -0.15	15.91	15.67	15.76	37,605
29 Jun 18	15.93800 +0.01	16.03	15.88	15.99	11,707
28 Jun 18	15.93000 +0.05	15.95	15.80	15.85	19,019
27 Jun 18	15.88000 +0.45	15.98	15.48	15.59	22,348
26 Jun 18	15.43000 +0.10	15.46	15.32	15.36	3,807
25 Jun 18	15.32600 -0.30	15.55	15.28	15.51	7,680
22 Jun 18	15.63100 +0.47	15.66	15.22	15.26	4,141
21 Jun 18	15.15800 -0.32	15.49	15.11	15.49	18,693
20 Jun 18	15.48100 -0.05	15.69	15.48	15.68	1,885
19 Jun 18	15.53200 +0.01	15.53	15.34	15.39	10,644
18 Jun 18	15.52500 +0.05	15.54	15.31	15.41	14,783
15 Jun 18	15.47800 -0.30	15.79	15.48	15.78	5,786
14 Jun 18	15.78200 +0.28	15.79	15.41	15.54	13,946
13 Jun 18	15.50600 -0.13	15.64	15.51	15.64	8,557
12 Jun 18	15.63400 -0.03	15.78	15.61	15.73	27,585
11 Jun 18	15.66000 +0.44	15.68	15.41	15.45	12,346
08 Jun 18	15.21800 -0.42	15.58	15.19	15.51	21,635
07 Jun 18	15.63400 +0.17	15.70	15.49	15.49	7,524
06 Jun 18	15.46000 +0.05	15.59	15.27	15.59	24,141
05 Jun 18	15.40800 -0.19	15.64	15.33	15.60	19,727
04 Jun 18	15.59400 -0.13	15.85	15.54	15.78	38,527
01 Jun 18	15.72200 +0.23	15.94	15.68	15.83	20,149
31 May 18	15.49600 +0.01	15.70	15.46	15.49	9,562
30 May 18	15.48600 +0.37	15.49	15.13	15.29	20,881
29 May 18	15.12000 -0.53	15.23	14.66	14.96	38,277
28 May 18	15.65000 +0.26	15.65	14.93	15.37	78,110
25 May 18	15.39400 -0.36	15.83	15.32	15.68	39,120
24 May 18	15.75000 +0.05	16.10	15.70	15.95	20,526
23 May 18	15.70000 -1.00	15.93	15.70	15.93	24,904
22 May 18	16.70000 +0.12	16.70	15.95	16.08	31,463
18 May 18	16.57600 -0.22	16.69	16.49	16.65	34,287
17 May 18	16.80000 +0.45	16.80	16.56	16.71	54,026
16 May 18	16.35000 -0.47	16.75	16.34	16.70	18,642
15 May 18	16.81600 +0.22	16.90	16.67	16.69	21,374
14 May 18	16.60000 +0.15	16.64	16.37	16.40	16,228
11 May 18	16.45000 +0.00	16.57	16.35	16.53	39,999
10 May 18	16.45000 -0.24	16.77	16.31	16.77	17,973
09 May 18	16.69400 +0.43	16.69	16.47	16.49	17,973
08 May 18	16.26000 -0.38	16.63	16.19	16.58	94,237
07 May 18	16.64200 +0.31	16.66	16.39	16.39	48,008
04 May 18	16.33200 +0.21	16.33	16.17	16.19	9,871
03 May 18	16.11800 -0.18	16.33	16.12	16.33	21,244
02 May 18	16.30200 +0.11	16.33	16.17	16.17	11,310
30 Apr 18	16.19200 +0.03	16.19	16.02	16.14	3,189
27 Apr 18	16.16000 -0.01	16.16	15.97	16.05	8,212
26 Apr 18	16.17400 +0.30	16.17	15.93	15.93	15,551
25 Apr 18	15.87000 -0.17	16.00	15.76	15.90	26,541
24 Apr 18	16.04000 -0.03	16.17	15.97	16.12	26,503
23 Apr 18	16.07400 +0.10	16.07	15.85	15.94	21,283
20 Apr 18	15.97600 -0.02	16.10	15.85	15.99	15,552
19 Apr 18	16.00000 +0.21	16.00	15.83	15.84	52,860
18 Apr 18	15.78600 +0.11	15.79	15.64	15.68	19,854
17 Apr 18	15.67800 +0.20	15.68	15.48	15.48	9,110
16 Apr 18	15.48200 +0.04	15.50	15.32	15.37	52,262
13 Apr 18	15.44000 +0.12	15.44	15.29	15.32	8,021
12 Apr 18	15.31800 +0.07	15.41	15.29	15.29	32,458
11 Apr 18	15.24800 +0.12	15.31	15.12	15.14	29,486
10 Apr 18	15.12600 +0.14	15.13	14.99	15.05	36,667
09 Apr 18	14.98800 +0.11	14.99	14.85	14.91	37,587
06 Apr 18	14.88200 -0.02	14.96	14.81	14.83	19,733
05 Apr 18	14.89800 +0.32	14.90	14.69	14.69	46,593
04 Apr 18	14.58000 +0.13	14.59	14.42	14.53	24,848
03 Apr 18	14.44800 +0.15	14.50	14.29	14.29	23,295
29 Mar 18	14.29400 +0.14	14.36	14.16	14.17	16,739
28 Mar 18	14.15600 -0.06	14.19	14.05	14.18	14,168
27 Mar 18	14.21600 +0.16	14.28	14.19	14.19	28,640
26 Mar 18	14.05400 -0.05	14.24	13.98	14.13	39,573
23 Mar 18	14.10600 -0.06	14.15	13.92	14.09	13,789
22 Mar 18	14.16200 -0.10	14.32	14.04	14.28	16,876
21 Mar 18	14.26400 +0.13	14.26	14.11	14.23	21,300
20 Mar 18	14.13800 +0.21	14.19	13.98	14.03	11,302
19 Mar 18	13.92400 -0.19	14.16	13.92	14.14	17,945
16 Mar 18	14.11000 +0.25	14.14	13.82	13.82	35,241
15 Mar 18	13.85600 +0.12	13.86	13.74	13.78	25,820
14 Mar 18	13.73800 -0.05	13.89	13.70	13.85	9,065
13 Mar 18	13.78800 +0.05	13.93	13.76	13.76	34,761
12 Mar 18	13.73600 +0.14	13.77	13.65	13.68	29,791
09 Mar 18	13.59600 -0.01	13.62	13.52	13.61	24,448
08 Mar 18	13.60600 +0.10	13.61	13.44	13.47	8,876
07 Mar 18	13.50200 +0.15	13.53	13.32	13.32	11,581
06 Mar 18	13.35000 -0.06	13.53	13.35	13.44	27,214
05 Mar 18	13.41000 +0.05	13.41	13.25	13.33	37,011
02 Mar 18	13.36400 -0.18	13.52	13.33	13.49	27,270
01 Mar 18	13.54600 -0.17	13.66	13.53	13.66	5,038
28 Feb 18	13.71800 -0.10	13.84	13.70	13.76	21,508
27 Feb 18	13.82000 -0.02	13.90	13.80	13.84	5,973
26 Feb 18	13.83600 +0.00	13.86	13.77	13.84	16,438
23 Feb 18	13.84000 +0.17	13.84	13.65	13.68	14,371
22 Feb 18	13.66800 -0.05	13.67	13.57	13.60	36,010
21 Feb 18	13.71600 +0.01	13.72	13.62	13.67	9,542
20 Feb 18	13.70200 -0.02	13.73	13.64	13.68	11,681
19 Feb 18	13.72600 +0.13	13.73	13.63	13.67	29,229
16 Feb 18	13.59800 +0.09	13.75	13.54	13.72	25,221
15 Feb 18	13.50600 +0.05	13.65	13.46	13.55	17,637
14 Feb 18	13.46000 +0.09	13.49	13.27	13.38	41,091
13 Feb 18	13.37200 -0.12	13.50	13.35	13.49	24,599
12 Feb 18	13.49000 +0.08	13.62	13.42	13.49	53,496
09 Feb 18	13.40600 -0.25	13.64	13.34	13.63	35,155
08 Feb 18	13.65600 -0.32	13.87	13.59	13.87	42,752
07 Feb 18	13.98000 +0.24	14.00	13.79	13.87	36,706
06 Feb 18	13.73800 -0.40	13.92	13.73	13.80	45,997
05 Feb 18	14.14000 -0.20	14.30	14.12	14.30	77,242
02 Feb 18	14.34400 -0.24	14.65	14.34	14.65	26,159
01 Feb 18	14.58800 +0.07	14.76	14.54	14.60	49,661
31 Jan 18	14.51600 -0.03	14.61	14.43	14.54	57,199
30 Jan 18	14.55000 -0.22	14.77	14.55	14.73	108,958
29 Jan 18	14.77000 -0.15	14.94	14.76	14.93	57,207
26 Jan 18	14.92000 -0.13	14.95	14.91	14.93	7,901
25 Jan 18	15.05000 +0.14	15.05	14.89	14.95	28,798
24 Jan 18	14.91000 +0.00	14.96	14.89	14.96	7,412
23 Jan 18	14.91000 -0.01	14.98	14.91	14.93	9,663
22 Jan 18	14.92400 +0.09	14.92	14.83	14.83	7,080
19 Jan 18	14.83200 -0.11	14.94	14.83	14.89	15,914
18 Jan 18	14.94600 +0.09	14.97	14.89	14.95	12,961
17 Jan 18	14.86000 -0.04	14.88	14.81	14.85	21,372
16 Jan 18	14.89600 +0.05	15.00	14.85	14.94	48,110
15 Jan 18	14.84600 +0.10	14.92	14.74	14.77	12,663
12 Jan 18	14.74800 +0.08	14.75	14.64	14.64	30,492
11 Jan 18	14.67200 +0.15	14.68	14.52	14.52	17,277
10 Jan 18	14.52000 +0.03	14.56	14.47	14.52	14,089
09 Jan 18	14.49400 -0.01	14.55	14.43	14.51	23,649
08 Jan 18	14.50000 +0.05	14.53	14.41	14.53	11,091
05 Jan 18	14.45000 +0.19	14.47	14.27	14.27	28,418
04 Jan 18	14.26200 +0.33	14.28	14.01	14.01	57,961
03 Jan 18	13.93200 +0.10	13.95	13.84	13.88	27,762
02 Jan 18	13.83400 -0.06	13.87	13.74	13.85	32,101
29 Dec 17	13.89000 -0.07	13.95	13.88	13.95	14,907
28 Dec 17	13.96500 -0.12	14.09	13.94	14.09	16,174
27 Dec 17	14.08500 +0.08	14.19	14.06	14.07	19,333
22 Dec 17	14.00500 +0.01	14.04	13.99	14.00	19,139
21 Dec 17	13.99500 +0.09	14.06	13.89	13.90	15,498
20 Dec 17	13.90500 -0.09	14.03	13.90	14.00	28,179
19 Dec 17	13.99500 -0.06	14.14	13.97	14.04	5,505
18 Dec 17	14.05000 +0.14	14.10	13.99	14.04	24,608
15 Dec 17	13.91000 -0.07	14.00	13.85	13.98	27,444
14 Dec 17	13.98000 -0.03	14.14	13.98	14.01	19,539
13 Dec 17	14.00500 -0.14	14.15	14.01	14.15	25,878
12 Dec 17	14.14750 +0.19	14.27	14.06	14.06	45,613
11 Dec 17	13.95500 +0.08	13.98	13.88	13.88	14,226
08 Dec 17	13.87250 +0.04	13.89	13.82	13.82	13,039
07 Dec 17	13.83750 +0.01	13.88	13.81	13.83	6,497
06 Dec 17	13.82750 -0.06	13.88	13.81	13.85	10,437
05 Dec 17	13.88500 +0.03	13.94	13.85	13.93	2,918
04 Dec 17	13.86000 +0.05	13.90	13.85	13.90	11,023
01 Dec 17	13.80500 -0.01	13.93	13.81	13.92	18,405
30 Nov 17	13.81000 +0.06	13.95	13.70	13.70	30,840
29 Nov 17	13.75000 -0.03	13.84	13.73	13.77	9,398
28 Nov 17	13.78000 +0.09	13.78	13.73	13.76	19,313
27 Nov 17	13.69500 -0.14	13.91	13.69	13.82	18,470
24 Nov 17	13.83000 +0.13	13.93	13.83	13.86	12,046
23 Nov 17	13.70000 -0.23	13.92	13.70	13.89	19,452
22 Nov 17	13.92500 +0.02	13.98	13.91	13.96	145,546
21 Nov 17	13.90500 +0.15	13.94	13.74	13.74	12,299
20 Nov 17	13.75000 +0.00	13.80	13.70	13.70	15,529
17 Nov 17	13.75000 +0.02	13.78	13.66	13.66	18,373
16 Nov 17	13.73500 -0.16	13.97	13.73	13.93	27,601
15 Nov 17	13.89000 -0.21	14.03	13.80	14.03	76,566
14 Nov 17	14.10000 -0.22	14.30	14.10	14.26	26,317
13 Nov 17	14.32500 -0.09	14.38	14.24	14.38	40,147
10 Nov 17	14.41000 -0.11	14.57	14.40	14.57	32,322
09 Nov 17	14.52500 -0.10	14.68	14.48	14.63	31,480
08 Nov 17	14.62500 -0.09	14.70	14.59	14.69	13,439
07 Nov 17	14.71000 +0.20	14.75	14.61	14.62	286,355
06 Nov 17	14.51000 +0.12	14.55	14.41	14.43	66,496
03 Nov 17	14.39000 +0.12	14.41	14.31	14.31	32,585
02 Nov 17	14.27500 +0.04	14.27	14.15	14.26	47,468
01 Nov 17	14.23500 +0.42	14.26	14.15	14.15	51,060
30 Oct 17	13.81500 +0.05	13.90	13.74	13.74	18,145
27 Oct 17	13.76000 -0.16	13.87	13.66	13.76	111,572
26 Oct 17	13.92000 +0.10	13.94	13.80	13.81	6,034
25 Oct 17	13.82500 -0.11	13.97	13.82	13.97	6,789
24 Oct 17	13.93000 +0.09	13.99	13.83	13.85	10,578
23 Oct 17	13.84000 -0.02	13.91	13.84	13.84	12,887
20 Oct 17	13.86000 +0.06	13.86	13.76	13.78	12,797
19 Oct 17	13.79500 -0.07	13.89	13.73	13.87	22,673
18 Oct 17	13.86500 -0.02	13.91	13.85	13.91	11,771
17 Oct 17	13.88500 -0.11	13.99	13.87	13.95	9,102
16 Oct 17	14.00000 +0.03	14.05	13.96	14.02	23,926
13 Oct 17	13.97000 +0.10	14.01	13.89	13.89	22,859
12 Oct 17	13.87000 -0.07	13.94	13.85	13.92	7,041
11 Oct 17	13.93500 +0.08	13.94	13.81	13.85	17,650
10 Oct 17	13.85500 +0.02	13.88	13.74	13.77	18,493
09 Oct 17	13.83500 +0.01	13.88	13.77	13.86	8,155
06 Oct 17	13.82500 -0.21	14.01	13.81	14.01	8,184
05 Oct 17	14.03500 +0.13	14.05	13.91	13.91	954
04 Oct 17	13.90500 -0.06	14.05	13.85	14.01	15,087
02 Oct 17	13.96000 -0.04	14.05	13.94	13.99	9,775
29 Sep 17	14.00000 +0.05	14.02	13.93	13.95	13,535
28 Sep 17	13.95500 +0.00	13.98	13.85	13.89	18,498
27 Sep 17	13.95500 -0.02	14.03	13.93	14.03	6,525
26 Sep 17	13.97000 +0.03	14.05	13.96	13.98	20,935
25 Sep 17	13.93500 +0.16	13.94	13.75	13.75	13,358
22 Sep 17	13.77000 +0.04	13.78	13.70	13.73	4,270
21 Sep 17	13.73000 +0.06	13.73	13.65	13.65	8,164
20 Sep 17	13.66500 +0.14	13.66	13.56	13.56	17,159
19 Sep 17	13.53000 +0.06	13.55	13.47	13.48	2,031
18 Sep 17	13.47000 -0.21	13.56	13.47	13.49	28,886
15 Sep 17	13.68000 +0.05	13.74	13.65	13.74	23,321
14 Sep 17	13.63500 +0.03	13.75	13.60	13.60	3,778
13 Sep 17	13.60000 +0.06	13.60	13.52	13.55	7,443
12 Sep 17	13.54500 +0.15	13.55	13.49	13.49	8,404
11 Sep 17	13.40000 +0.00	13.51	13.40	13.48	2,817
08 Sep 17	13.40000 -0.13	13.50	13.40	13.50	5,607
07 Sep 17	13.53000 +0.03	13.56	13.50	13.51	1,065
06 Sep 17	13.50000 +0.09	13.55	13.44	13.47	5,857
05 Sep 17	13.41500 +0.02	13.47	13.40	13.41	18,713
04 Sep 17	13.40000 +0.09	13.40	13.24	13.24	1,700
01 Sep 17	13.30500 +0.14	13.32	13.24	13.24	6,101
31 Aug 17	13.16500 +0.01	13.24	13.16	13.19	577
30 Aug 17	13.15500 +0.09	13.19	13.13	13.15	2,547
29 Aug 17	13.07000 -0.07	13.07	13.00	13.05	3,280
28 Aug 17	13.13500 +0.03	13.14	13.07	13.07	3,505
25 Aug 17	13.11000 -0.02	13.16	13.11	13.15	7,283
24 Aug 17	13.13000 -0.02	13.65	13.13	13.65	2,880
23 Aug 17	13.15000 +0.01	13.17	13.10	13.17	2,269
22 Aug 17	13.13500 -0.05	13.27	13.13	13.27	9,428
21 Aug 17	13.18000 -0.05	13.23	13.14	13.23	9,456
18 Aug 17	13.23500 -0.05	13.23	13.18	13.20	24,438
17 Aug 17	13.28000 -0.10	13.40	13.28	13.32	6,542
16 Aug 17	13.37500 +0.13	13.41	13.35	13.36	4,661
15 Aug 17	13.24500 -0.07	13.63	13.24	13.63	35
14 Aug 17	13.31000 +0.03	13.36	13.28	13.29	7,290
11 Aug 17	13.28500 -0.22	13.45	13.28	13.45	11,945
10 Aug 17	13.50000 +0.01	13.60	13.48	13.53	61,703
09 Aug 17	13.49500 -0.06	13.53	13.49	13.50	1,357
08 Aug 17	13.55500 +0.00	13.61	13.51	13.57	4,965
07 Aug 17	13.55500 -0.02	13.64	13.55	13.59	6,695
04 Aug 17	13.57500 +0.09	13.57	13.44	13.44	2,925
03 Aug 17	13.48500 -0.06	13.51	13.40	13.45	15,480
02 Aug 17	13.54500 +0.07	13.55	13.42	13.48	27,720
01 Aug 17	13.47500 +0.09	13.56	13.47	13.52	13,165
31 Jul 17	13.38500 +0.12	13.48	13.34	13.34	35,535
28 Jul 17	13.26500 +0.04	13.32	13.20	13.30	19,573
27 Jul 17	13.23000 -0.04	13.34	13.23	13.34	980
26 Jul 17	13.26500 +0.10	13.32	13.27	13.28	4,669
25 Jul 17	13.17000 +0.13	13.20	13.10	13.12	10,403
24 Jul 17	13.04500 -0.01	13.15	13.02	13.07	5,907
21 Jul 17	13.05000 -0.10	13.23	13.00	13.18	13,315
20 Jul 17	13.15000 -0.12	13.24	13.12	13.20	59,063
19 Jul 17	13.26500 +0.14	13.27	13.09	13.15	5,000
18 Jul 17	13.13000 -0.09	13.24	13.13	13.15	18,883
17 Jul 17	13.21500 -0.03	13.30	13.22	13.30	14,757
14 Jul 17	13.25000 +0.07	13.29	13.22	13.22	3,860
13 Jul 17	13.17500 -0.06	13.19	13.15	13.15	2,973
12 Jul 17	13.23500 +0.26	13.29	13.02	13.02	47,232
11 Jul 17	12.97500 -0.01	13.08	12.95	13.02	5,173
10 Jul 17	12.99000 -0.01	13.06	12.96	13.01	12,397
07 Jul 17	12.99500 -0.11	13.05	12.94	13.05	17,343
06 Jul 17	13.10500 -0.05	13.21	13.09	13.20	8,070
05 Jul 17	13.15000 -0.26	13.43	13.14	13.28	34,557
04 Jul 17	13.41000 +0.06	13.55	13.32	13.33	20,225
03 Jul 17	13.35000 +0.25	13.40	13.10	13.10	6,059
30 Jun 17	13.10000 -0.21	13.27	13.10	13.25	12,919
29 Jun 17	13.31500 -0.24	13.63	13.31	13.62	12,890
28 Jun 17	13.55500 +0.04	13.56	13.39	13.46	29,304
27 Jun 17	13.51500 -0.06	13.58	13.52	13.58	2,625
26 Jun 17	13.58000 -0.02	13.70	13.54	13.66	16,988
23 Jun 17	13.60500 -0.05	13.63	13.55	13.59	28,797
22 Jun 17	13.65500 +0.03	13.65	13.53	13.55	10,602
21 Jun 17	13.62000 -0.03	13.77	13.50	13.60	18,708
20 Jun 17	13.65000 -0.33	13.98	13.64	13.98	12,185
19 Jun 17	13.97500 +0.20	13.99	13.91	13.94	6,243
16 Jun 17	13.77000 +0.23	13.87	13.74	13.87	11,851
15 Jun 17	13.54500 -0.27	13.82	13.55	13.82	14,920
14 Jun 17	13.82000 -0.18	14.06	13.82	13.98	8,604
13 Jun 17	14.00000 +0.01	14.13	13.99	14.10	1,670
12 Jun 17	13.99000 +0.06	14.10	13.98	14.01	6,219
09 Jun 17	13.93000 +0.03	14.01	13.87	13.95	9,692
08 Jun 17	13.90500 +0.10	13.98	13.78	13.81	40,504
07 Jun 17	13.80000 -0.28	14.13	13.80	14.01	20,821
06 Jun 17	14.08000 +0.08	14.13	13.95	13.98	29,249
02 Jun 17	14.00000 -0.23	14.11	13.95	14.11	4,557
01 Jun 17	14.23500 +0.07	14.29	14.11	14.14	3,813
31 May 17	14.16000 -0.14	14.31	14.10	14.31	3,987
30 May 17	14.30000 -0.05	14.39	14.22	14.22	6,667
29 May 17	14.34500 +0.14	14.36	14.16	14.30	28,324
26 May 17	14.21000 -0.43	14.54	14.21	14.53	7,983
25 May 17	14.64000 -0.29	14.91	14.64	14.91	4,091
24 May 17	14.93000 -0.07	14.99	14.85	14.95	7,828
23 May 17	15.00500 -0.06	15.11	14.95	15.02	4,610
22 May 17	15.06000 +0.02	15.15	15.06	15.10	14,374
19 May 17	15.04500 +0.15	15.05	14.91	14.92	10,462
18 May 17	14.89000 +0.04	14.89	14.56	14.84	73,218
17 May 17	14.85000 -0.23	15.00	14.82	14.90	15,679
16 May 17	15.08500 +0.09	15.10	14.98	14.99	2,206
15 May 17	15.00000 +0.20	15.01	14.94	14.99	8,305
12 May 17	14.79500 -0.10	14.95	14.80	14.95	7,333
11 May 17	14.90000 -0.08	14.99	14.78	14.89	10,050
10 May 17	14.98000 +0.26	14.98	14.65	14.77	5,117
09 May 17	14.71500 +0.09	14.78	14.69	14.69	6,024
08 May 17	14.62500 +0.06	14.80	14.60	14.61	38,586
05 May 17	14.56000 +0.32	14.56	14.11	14.15	12,950
04 May 17	14.24000 +0.02	14.43	14.24	14.40	11,391
03 May 17	14.21500 -0.07	14.24	14.19	14.24	2,691
02 May 17	14.28500 -0.04	14.36	14.24	14.26	25,604
28 Apr 17	14.32500 +0.00	14.35	14.28	14.32	6,445
27 Apr 17	14.32500 -0.28	14.41	14.27	14.40	9,138
26 Apr 17	14.61000 +0.09	14.61	14.40	14.48	5,009
25 Apr 17	14.51500 +0.03	14.57	14.44	14.55	11,703
24 Apr 17	14.48500 -0.11	14.66	14.48	14.57	6,670
21 Apr 17	14.59000 -0.09	14.72	14.59	14.65	4,420
20 Apr 17	14.68000 -0.02	14.72	14.56	14.58	5,155
19 Apr 17	14.70500 +0.01	14.76	14.65	14.65	4,008
18 Apr 17	14.70000 -0.28	15.02	14.68	15.02	60,584
13 Apr 17	14.98500 -0.30	15.19	14.98	15.19	19,029
12 Apr 17	15.28000 -0.01	15.31	15.20	15.29	2,649
11 Apr 17	15.28500 +0.06	15.28	15.15	15.15	48,287
10 Apr 17	15.23000 +0.01	15.25	15.14	15.25	13,351
07 Apr 17	15.22000 -0.02	15.25	15.16	15.23	8,420
06 Apr 17	15.24000 +0.10	15.27	15.00	15.10	22,516
05 Apr 17	15.13500 -0.15	15.34	15.14	15.29	8,068
04 Apr 17	15.29000 +0.13	15.29	15.07	15.18	13,470
03 Apr 17	15.16500 -0.22	15.44	15.16	15.38	9,548
31 Mar 17	15.38500 +0.07	15.39	15.16	15.30	8,980
30 Mar 17	15.31000 +0.15	15.31	15.15	15.15	18,360
29 Mar 17	15.16000 +0.11	15.17	15.04	15.04	23,249
28 Mar 17	15.04500 +0.09	15.05	14.91	14.97	9,706
27 Mar 17	14.96000 -0.02	14.96	14.85	14.91	17,107
24 Mar 17	14.98000 -0.09	15.05	14.97	15.05	2,397
23 Mar 17	15.06500 +0.19	15.09	14.84	14.88	11,436
22 Mar 17	14.87500 -0.03	14.94	14.80	14.84	3,831
21 Mar 17	14.90500 +0.05	15.13	14.90	14.93	7,883
20 Mar 17	14.85500 -0.12	14.94	14.78	14.88	21,022
17 Mar 17	14.97000 +0.06	15.08	14.90	14.98	35,256
16 Mar 17	14.91000 +0.23	15.06	14.87	14.87	83,641
15 Mar 17	14.67500 +0.24	14.72	14.53	14.59	64,487
14 Mar 17	14.43000 -0.21	14.69	14.35	14.69	24,156
13 Mar 17	14.64000 -0.01	14.67	14.48	14.65	22,930
10 Mar 17	14.64500 -0.01	14.85	14.61	14.77	25,077
09 Mar 17	14.65500 -0.11	14.70	14.35	14.60	37,669
08 Mar 17	14.76000 -0.26	15.06	14.76	15.06	7,580
07 Mar 17	15.02000 -0.08	15.13	14.95	15.12	6,172
06 Mar 17	15.10000 -0.13	15.23	15.02	15.18	16,041
03 Mar 17	15.23500 +0.19	15.25	15.01	15.01	14,230
02 Mar 17	15.04500 +0.09	15.27	15.01	15.01	24,021
01 Mar 17	14.96000 +0.39	15.02	14.69	14.74	56,401
28 Feb 17	14.57000 +0.23	14.65	14.43	14.43	15,319
27 Feb 17	14.34000 +0.07	14.41	14.24	14.41	13,653
24 Feb 17	14.27500 -0.12	14.44	14.23	14.44	4,947
23 Feb 17	14.39000 +0.05	14.58	14.35	14.35	15,100
22 Feb 17	14.34500 -0.29	14.63	14.30	14.63	25,257
21 Feb 17	14.63500 +0.36	14.77	14.20	14.30	28,274
20 Feb 17	14.28000 +0.10	14.33	14.16	14.20	30,682
17 Feb 17	14.17500 -0.22	14.42	14.12	14.41	15,467
16 Feb 17	14.40000 +0.01	14.44	14.28	14.38	255,715
15 Feb 17	14.38500 -0.18	14.61	14.38	14.61	13,270
14 Feb 17	14.57000 +0.03	14.66	14.53	14.57	263,184
13 Feb 17	14.53500 +0.10	14.67	14.37	14.37	190,143
10 Feb 17	14.43000 +0.05	14.43	14.20	14.40	61,595
09 Feb 17	14.38000 +0.26	14.41	14.13	14.21	11,336
08 Feb 17	14.12000 -0.08	14.20	13.87	14.20	43,365
07 Feb 17	14.20000 -0.03	14.36	14.16	14.30	18,462
06 Feb 17	14.23000 -0.33	14.53	14.15	14.53	32,913
03 Feb 17	14.56000 +0.38	14.56	14.24	14.27	18,795
02 Feb 17	14.18500 +0.05	14.40	14.17	14.21	93,015
01 Feb 17	14.13500 -0.14	14.41	14.13	14.31	33,516
31 Jan 17	14.27500 -0.11	14.51	14.25	14.49	19,927
30 Jan 17	14.38500 -0.39	14.63	14.31	14.63	90,898
27 Jan 17	14.78000 -0.20	14.95	14.72	14.95	66,703
26 Jan 17	14.98500 -0.20	15.21	14.94	15.21	28,811
25 Jan 17	15.18000 -0.19	15.41	15.18	15.40	9,067
24 Jan 17	15.37000 +0.05	15.44	15.37	15.44	22,331
23 Jan 17	15.32000 -0.27	15.48	15.30	15.42	26,658
20 Jan 17	15.58500 +0.09	15.69	15.48	15.48	24,926
19 Jan 17	15.50000 -0.03	15.56	15.40	15.52	55,822
18 Jan 17	15.53500 +0.06	15.53	15.41	15.49	11,564
17 Jan 17	15.47000 -0.05	15.52	15.44	15.44	1,829
16 Jan 17	15.52000 -0.14	15.52	15.44	15.47	21,488
13 Jan 17	15.66500 +0.17	15.66	15.43	15.51	13,247
12 Jan 17	15.49500 -0.05	15.65	15.48	15.48	40,528
11 Jan 17	15.54500 +0.07	15.65	15.48	15.48	6,734
10 Jan 17	15.48000 +0.05	15.58	15.39	15.40	37,492
09 Jan 17	15.42500 -0.27	15.75	15.39	15.75	20,841
06 Jan 17	15.70000 +0.05	15.70	15.56	15.63	7,684
05 Jan 17	15.65500 -0.05	15.78	15.60	15.70	13,313
04 Jan 17	15.70000 +0.07	15.75	15.53	15.75	58,828
03 Jan 17	15.62500 +0.03	15.92	15.63	15.70	23,844
02 Jan 17	15.59000 +0.15	15.65	15.45	15.45	12,397
30 Dec 16	15.44000 +0.00	15.44	15.36	15.40	3,160
29 Dec 16	15.44000 +0.07	15.47	15.30	15.30	17,790
28 Dec 16	15.36500 +0.02	15.38	15.32	15.38	3,351
27 Dec 16	15.34000 +0.04	15.45	15.31	15.35	10,645
23 Dec 16	15.30000 +0.09	15.30	15.19	15.24	10,320
22 Dec 16	15.21000 +0.00	15.28	15.14	15.19	19,311
21 Dec 16	15.21000 +0.11	15.23	15.11	15.11	159,591
20 Dec 16	15.10000 +0.13	15.10	14.88	14.97	27,139
19 Dec 16	14.97500 -0.03	15.01	14.96	14.98	11,274
16 Dec 16	15.01000 +0.03	15.05	14.89	14.96	21,571
15 Dec 16	14.97500 -0.08	15.00	14.82	14.91	43,755
14 Dec 16	15.05500 +0.16	15.07	14.84	14.84	19,660
13 Dec 16	14.90000 +0.18	14.98	14.78	14.84	138,201
12 Dec 16	14.71500 +0.48	14.86	14.61	14.73	144,788
09 Dec 16	14.23500 +0.01	14.27	14.12	14.26	14,371
08 Dec 16	14.23000 +0.18	14.24	14.02	14.08	35,733
07 Dec 16	14.05000 +0.15	14.05	13.90	14.02	218,625
06 Dec 16	13.90500 +0.27	13.90	13.55	13.60	48,847
05 Dec 16	13.63000 +0.12	13.68	13.40	13.40	30,587
02 Dec 16	13.51000 -0.06	13.57	13.40	13.47	20,082
01 Dec 16	13.57000 +0.30	13.61	13.35	13.35	51,397
30 Nov 16	13.26500 +0.70	13.34	12.76	12.76	42,329
29 Nov 16	12.57000 +0.07	12.66	12.48	12.51	16,717
28 Nov 16	12.49500 -0.22	12.64	12.48	12.62	9,195
25 Nov 16	12.71500 -0.04	12.76	12.72	12.76	11,089
24 Nov 16	12.75500 +0.05	12.81	12.71	12.74	61,417
23 Nov 16	12.71000 -0.02	12.75	12.60	12.74	5,222
22 Nov 16	12.73000 +0.15	12.85	12.71	12.74	16,360
21 Nov 16	12.57500 +0.18	12.59	12.36	12.39	16,904
18 Nov 16	12.39000 -0.23	12.52	12.38	12.52	15,285
17 Nov 16	12.62000 +0.22	12.64	12.40	12.40	5,250
16 Nov 16	12.40000 -0.14	12.57	12.40	12.51	5,296
15 Nov 16	12.54000 +0.27	12.59	12.35	12.39	21,659
14 Nov 16	12.26500 -0.24	12.63	12.27	12.63	12,418
11 Nov 16	12.51000 -0.20	12.81	12.43	12.81	18,484
10 Nov 16	12.71500 -0.06	13.02	12.69	12.97	161,943
09 Nov 16	12.78000 +0.06	12.78	12.48	12.56	34,618
08 Nov 16	12.71500 -0.05	12.79	12.72	12.79	2,048
07 Nov 16	12.76500 +0.22	12.88	12.73	12.73	12,108
04 Nov 16	12.54500 -0.14	12.69	12.55	12.69	5,476
03 Nov 16	12.68500 -0.14	12.74	12.67	12.68	9,801
02 Nov 16	12.82500 -0.16	12.94	12.80	12.94	20,041
01 Nov 16	12.98500 -0.26	13.34	12.98	13.34	8,407
31 Oct 16	13.24000 -0.20	13.39	13.24	13.38	10,251
28 Oct 16	13.44500 -0.30	13.52	13.29	13.47	20,065
27 Oct 16	13.74000 +0.18	13.74	13.53	13.68	2,593
26 Oct 16	13.55500 -0.13	13.61	13.53	13.61	11,696
25 Oct 16	13.68000 -0.07	13.82	13.65	13.76	4,861
24 Oct 16	13.75000 +0.09	13.85	13.75	13.81	7,808
21 Oct 16	13.66500 -0.03	13.73	13.65	13.73	1,104
20 Oct 16	13.70000 +0.10	13.71	13.59	13.59	21,525
19 Oct 16	13.60000 +0.08	13.60	13.52	13.56	4,241
18 Oct 16	13.52000 +0.14	13.55	13.40	13.40	2,501
17 Oct 16	13.38000 -0.03	13.40	13.32	13.40	5,514
14 Oct 16	13.41000 +0.31	13.51	13.39	13.39	17,491
13 Oct 16	13.10000 -0.14	13.11	13.02	13.11	11,996
12 Oct 16	13.24000 -0.12	13.44	13.23	13.33	3,396
11 Oct 16	13.36000 -0.24	13.53	13.36	13.45	6,722
10 Oct 16	13.60000 +0.35	13.60	13.23	13.23	11,448
07 Oct 16	13.25000 -0.03	13.38	13.23	13.25	4,024
06 Oct 16	13.28500 +0.10	13.34	13.21	13.28	21,540
05 Oct 16	13.18000 +0.19	13.23	12.91	12.93	9,875
04 Oct 16	12.99500 +0.18	13.01	12.90	12.93	15,901
30 Sep 16	12.82000 -0.10	12.90	12.71	12.75	11,627
29 Sep 16	12.92000 +0.54	12.97	12.81	12.85	35,416
28 Sep 16	12.38000 +0.13	12.50	12.34	12.41	6,550
27 Sep 16	12.25000 -0.14	12.44	12.22	12.44	15,857
26 Sep 16	12.39000 -0.14	12.49	12.35	12.49	29,201
23 Sep 16	12.53500 -0.17	12.68	12.53	12.61	18,950
22 Sep 16	12.70500 +0.19	12.74	12.64	12.70	19,228
21 Sep 16	12.51000 -0.03	12.76	12.51	12.61	4,073
20 Sep 16	12.54500 -0.18	12.65	12.47	12.65	9,630
19 Sep 16	12.73000 -0.26	12.85	12.70	12.76	16,577
16 Sep 16	12.99000 -0.29	13.06	12.87	13.06	6,317
15 Sep 16	13.28000 +0.18	13.28	13.00	13.07	201,704
14 Sep 16	13.10000 -0.01	13.32	13.10	13.19	23,078
13 Sep 16	13.11500 -0.44	13.53	13.11	13.42	9,729
12 Sep 16	13.55000 -0.22	13.56	13.35	13.53	12,520
09 Sep 16	13.77000 -0.23	14.00	13.77	13.96	352
08 Sep 16	14.00000 +0.11	14.00	13.78	13.98	24,693
07 Sep 16	13.88500 +0.09	13.90	13.77	13.87	8,511
06 Sep 16	13.80000 -0.05	13.98	13.80	13.95	4,838
05 Sep 16	13.85000 +0.10	13.98	13.80	13.80	5,854
02 Sep 16	13.75000 +0.34	13.75	13.44	13.45	12,709
01 Sep 16	13.41000 -0.27	13.61	13.35	13.60	11,349
31 Aug 16	13.67500 -0.01	13.73	13.65	13.67	4,261
30 Aug 16	13.68000 +0.20	13.71	13.65	13.65	1,831
29 Aug 16	13.48000 -0.12	13.52	13.40	13.52	4,715
26 Aug 16	13.59500 +0.23	13.60	13.32	13.32	1,993
25 Aug 16	13.37000 -0.13	13.47	13.35	13.47	3,993
24 Aug 16	13.49500 -0.11	13.60	13.49	13.55	4,182
23 Aug 16	13.61000 +0.15	13.61	13.51	13.51	10,557
22 Aug 16	13.46000 -0.02	13.56	13.39	13.40	9,225
19 Aug 16	13.48000 -0.18	13.76	13.40	13.76	14,057
18 Aug 16	13.65500 -0.01	13.70	13.65	13.66	2,704
17 Aug 16	13.66000 -0.09	13.73	13.62	13.73	4,852
16 Aug 16	13.74500 +0.06	13.90	13.74	13.75	7,063
15 Aug 16	13.68500 +0.00	13.81	13.54	13.63	21,337
12 Aug 16	13.68500 +0.05	13.81	13.63	13.77	5,130
11 Aug 16	13.64000 +0.13	13.64	13.37	13.37	11,320
10 Aug 16	13.51000 -0.16	13.53	13.43	13.43	4,243
09 Aug 16	13.67500 +0.08	13.68	13.62	13.62	1,064
08 Aug 16	13.59500 +0.17	13.60	13.43	13.48	15,795
05 Aug 16	13.42500 +0.15	13.43	13.30	13.43	4,002
04 Aug 16	13.27000 +0.09	13.43	13.22	13.31	19,923
03 Aug 16	13.18000 +0.08	13.28	13.09	13.11	9,805
02 Aug 16	13.10000 -0.32	13.34	13.10	13.34	18,443
01 Aug 16	13.42500 -0.19	13.77	13.43	13.77	14,685
29 Jul 16	13.61500 -0.08	13.64	13.40	13.50	12,483
28 Jul 16	13.69500 -0.31	13.94	13.69	13.94	10,212
27 Jul 16	14.00000 +0.01	14.24	14.00	14.13	2,357
26 Jul 16	13.99500 +0.01	14.07	13.82	14.04	22,674
25 Jul 16	13.99000 -0.30	14.30	13.99	14.23	5,606
22 Jul 16	14.28500 -0.01	14.45	14.23	14.23	9,681
21 Jul 16	14.29500 -0.10	14.30	14.22	14.25	1,924
20 Jul 16	14.39000 -0.08	14.53	14.30	14.50	1,931
19 Jul 16	14.47000 -0.12	14.48	14.33	14.33	7,053
18 Jul 16	14.59000 -0.19	14.84	14.56	14.80	10,291
15 Jul 16	14.78500 -0.14	14.78	14.68	14.75	22,568
14 Jul 16	14.92000 +0.27	14.92	14.81	14.90	9,303
13 Jul 16	14.65500 -0.16	14.78	14.65	14.70	1,317
12 Jul 16	14.82000 +0.22	14.82	14.72	14.74	32,428
11 Jul 16	14.60500 +0.10	14.61	14.36	14.53	5,924
08 Jul 16	14.50000 +0.31	14.50	14.05	14.27	12,414
07 Jul 16	14.19500 -0.03	14.36	14.14	14.25	10,440
06 Jul 16	14.23000 -0.14	14.41	14.14	14.34	8,637
05 Jul 16	14.37000 -0.19	14.53	14.27	14.52	2,265
04 Jul 16	14.56000 -0.25	14.85	14.53	14.85	3,164
01 Jul 16	14.81000 +0.42	14.85	14.40	14.57	22,005
30 Jun 16	14.39000 +0.10	14.50	14.20	14.20	10,559
29 Jun 16	14.29000 +0.61	14.30	13.87	13.90	15,165
28 Jun 16	13.68000 +0.45	13.73	13.45	13.45	12,457
27 Jun 16	13.23000 -0.30	13.61	13.23	13.34	22,251
24 Jun 16	13.53000 -1.02	14.40	13.18	14.40	56,384
23 Jun 16	14.55000 +0.39	14.55	14.31	14.40	24,183
22 Jun 16	14.16500 -0.14	14.40	14.16	14.40	15,471
21 Jun 16	14.30000 +0.15	14.31	14.11	14.11	15,848
20 Jun 16	14.15000 +0.53	14.15	13.95	13.95	19,950
17 Jun 16	13.62000 +0.35	13.66	13.29	13.35	6,670
16 Jun 16	13.26500 -0.19	13.30	13.05	13.30	49,329
15 Jun 16	13.46000 +0.22	13.47	13.31	13.31	6,982
14 Jun 16	13.24000 -0.24	13.41	13.21	13.35	24,729
13 Jun 16	13.48000 -0.36	13.66	13.44	13.66	23,591
10 Jun 16	13.84000 -0.24	14.06	13.77	14.00	26,272
09 Jun 16	14.08000 -0.01	14.19	13.91	14.19	16,087
08 Jun 16	14.09000 +0.01	14.22	14.03	14.06	8,746
07 Jun 16	14.08000 +0.34	14.08	13.91	13.91	35,938
06 Jun 16	13.74000 +0.35	13.74	13.51	13.52	5,392
03 Jun 16	13.38500 -0.15	13.64	13.39	13.57	7,804
02 Jun 16	13.54000 -0.02	13.75	13.51	13.64	17,791
01 Jun 16	13.55500 -0.22	13.69	13.50	13.69	15,562
31 May 16	13.77000 -0.18	13.95	13.77	13.94	5,715
30 May 16	13.95000 +0.11	13.98	13.80	13.81	11,219
27 May 16	13.84000 -0.01	13.84	13.74	13.81	8,220
26 May 16	13.85000 +0.04	13.91	13.83	13.90	5,180
25 May 16	13.81500 +0.39	13.81	13.53	13.60	16,961
24 May 16	13.42000 +0.21	13.42	13.20	13.20	6,956
23 May 16	13.21000 -0.09	13.21	12.93	13.07	18,310
20 May 16	13.29500 +0.02	13.41	13.28	13.41	1,606
19 May 16	13.27000 -0.29	13.49	13.22	13.49	10,594
18 May 16	13.56000 -0.03	13.59	13.48	13.48	8,814
17 May 16	13.59000 +0.00	13.99	13.44	13.77	23,736
13 May 16	13.59000 +0.09	13.65	13.37	13.37	9,714
12 May 16	13.50000 +0.04	13.75	13.35	13.35	7,333
11 May 16	13.46000 -0.05	13.48	13.28	13.48	2,418
10 May 16	13.51000 +0.16	13.64	13.36	13.45	10,333
09 May 16	13.35000 -0.11	13.61	13.35	13.60	8,724
06 May 16	13.46500 -0.18	13.52	13.28	13.52	2,805
05 May 16	13.64500 +0.27	13.80	13.60	13.61	2,361
04 May 16	13.37500 -0.11	13.56	13.38	13.54	4,158
03 May 16	13.48500 -0.39	13.94	13.47	13.94	40,226
02 May 16	13.87000 -0.49	14.15	13.85	14.12	12,950
29 Apr 16	14.36500 +0.01	14.45	14.30	14.36	10,881
28 Apr 16	14.35000 +0.13	14.40	14.10	14.15	8,989
27 Apr 16	14.22000 +0.06	14.34	14.16	14.16	10,025
26 Apr 16	14.16000 +0.21	14.20	14.06	14.11	12,973
25 Apr 16	13.95000 -0.19	14.10	13.90	13.98	7,313
22 Apr 16	14.14000 +0.03	14.20	13.91	14.02	16,717
21 Apr 16	14.11000 +0.22	14.11	13.76	13.98	18,897
20 Apr 16	13.89000 +0.20	13.89	13.53	13.64	10,818
19 Apr 16	13.69000 +0.19	13.73	13.55	13.61	18,452
18 Apr 16	13.50000 +0.01	13.50	13.06	13.06	27,691
15 Apr 16	13.49500 -0.15	13.69	13.47	13.61	11,093
14 Apr 16	13.64000 +0.19	13.65	13.28	13.38	10,494
13 Apr 16	13.45000 +0.45	13.45	13.11	13.11	18,672
12 Apr 16	13.00000 +0.10	13.00	12.77	12.97	17,208
11 Apr 16	12.90500 +0.10	12.98	12.64	12.72	6,196
08 Apr 16	12.80500 +0.52	12.81	12.48	12.48	13,166
07 Apr 16	12.28500 -0.24	12.66	12.26	12.61	8,157
06 Apr 16	12.52000 +0.04	12.66	12.51	12.61	9,138
05 Apr 16	12.48000 -0.20	12.60	12.39	12.60	46,601
04 Apr 16	12.68000 -0.17	12.94	12.68	12.75	12,398
01 Apr 16	12.85000 -0.45	13.10	12.79	13.06	25,361
31 Mar 16	13.30500 -0.31	13.40	13.20	13.40	2,316
30 Mar 16	13.61500 +0.47	13.62	13.51	13.51	3,489
29 Mar 16	13.14000 -0.07	13.35	13.10	13.35	11,214
24 Mar 16	13.21500 -0.20	13.30	13.11	13.30	22,672
23 Mar 16	13.42000 -0.31	13.81	13.39	13.78	9,862
22 Mar 16	13.72500 +0.09	13.77	13.62	13.72	6,082
21 Mar 16	13.64000 -0.24	13.82	13.64	13.65	12,074
18 Mar 16	13.88000 +0.32	13.88	13.54	13.70	37,520
17 Mar 16	13.56000 +0.13	13.70	13.49	13.53	35,858
16 Mar 16	13.43000 +0.28	13.46	13.27	13.40	5,337
15 Mar 16	13.15500 -0.18	13.27	13.15	13.26	7,189
14 Mar 16	13.33000 +0.05	13.43	13.23	13.34	8,483
11 Mar 16	13.28000 +0.31	13.34	13.11	13.14	1,640
10 Mar 16	12.96500 -0.44	13.63	12.97	13.29	13,639
09 Mar 16	13.41000 +0.22	13.45	13.19	13.19	12,230
08 Mar 16	13.19000 -0.33	13.55	13.13	13.49	10,113
07 Mar 16	13.52000 -0.02	13.55	13.35	13.37	12,984
04 Mar 16	13.54500 -0.06	13.69	13.33	13.69	22,646
03 Mar 16	13.60000 +0.27	13.60	13.46	13.46	7,827
02 Mar 16	13.33500 -0.03	13.37	13.10	13.36	9,948
01 Mar 16	13.37000 +0.37	13.37	13.01	13.06	13,477
29 Feb 16	13.00000 +0.31	13.00	12.64	12.64	10,848
26 Feb 16	12.69000 +0.63	12.87	12.44	12.44	31,473
25 Feb 16	12.05500 -0.15	12.27	11.94	11.95	13,636
24 Feb 16	12.21000 +0.05	12.21	11.70	12.00	17,026
23 Feb 16	12.16500 -0.16	12.40	12.13	12.27	12,523
22 Feb 16	12.33000 +0.39	12.37	12.01	12.01	21,838
19 Feb 16	11.93500 -0.05	12.03	11.81	11.87	24,004
18 Feb 16	11.99000 -0.24	12.37	11.97	12.34	13,765
17 Feb 16	12.23000 +0.38	12.23	11.74	11.74	18,463
16 Feb 16	11.85000 -0.13	12.25	11.73	12.25	29,334
15 Feb 16	11.98500 +0.36	12.08	11.80	11.83	15,365
12 Feb 16	11.62000 +0.70	11.62	11.14	11.24	29,826
11 Feb 16	10.91500 -0.64	11.48	10.91	11.48	97,069
10 Feb 16	11.55500 -0.11	11.92	11.44	11.62	44,968
09 Feb 16	11.67000 -0.48	12.24	11.60	12.24	329,572
08 Feb 16	12.15500 -0.35	12.66	12.05	12.65	175,457
05 Feb 16	12.50500 -0.23	12.75	12.51	12.69	38,622
04 Feb 16	12.73500 +0.31	12.93	12.56	12.66	96,687
03 Feb 16	12.42500 +0.23	12.69	12.18	12.53	65,172
02 Feb 16	12.20000 -0.90	12.97	12.20	12.97	95,264
01 Feb 16	13.10000 -0.20	13.33	13.01	13.26	20,725
29 Jan 16	13.30000 +0.10	13.45	13.16	13.44	43,169
28 Jan 16	13.20000 +0.08	13.73	12.94	13.16	85,726
27 Jan 16	13.12000 +0.10	13.12	12.84	12.99	30,470
26 Jan 16	13.02500 +0.21	13.02	12.46	12.57	90,417
25 Jan 16	12.81000 -0.14	13.06	12.81	13.06	18,649
22 Jan 16	12.95500 +0.40	13.14	12.76	12.90	59,429
21 Jan 16	12.55000 +0.36	12.55	12.03	12.19	70,132
20 Jan 16	12.18500 -0.44	12.35	12.02	12.30	37,516
19 Jan 16	12.62500 +0.15	12.75	12.53	12.68	12,142
18 Jan 16	12.47500 -0.03	12.65	12.36	12.50	22,133
15 Jan 16	12.51000 -0.54	12.86	12.50	12.86	32,081
14 Jan 16	13.05000 +0.36	13.15	12.64	12.70	38,895
13 Jan 16	12.69500 +0.09	12.97	12.69	12.83	31,541
12 Jan 16	12.61000 -0.14	12.97	12.56	12.60	77,556
11 Jan 16	12.74500 -0.06	12.93	12.65	12.65	6,627
08 Jan 16	12.80000 -0.36	12.95	12.78	12.95	44,336
07 Jan 16	13.16000 -0.03	13.16	12.68	13.02	43,368
06 Jan 16	13.19500 -0.39	13.44	13.09	13.44	32,630
05 Jan 16	13.58000 +0.18	13.63	13.45	13.60	13,951
04 Jan 16	13.40000 -0.53	13.64	13.40	13.64	13,631
30 Dec 15	13.92500 -0.07	13.98	13.93	13.94	1,995
29 Dec 15	13.99500 +0.14	14.03	13.91	13.98	19,455
28 Dec 15	13.86000 -0.05	13.98	13.86	13.97	12,947
23 Dec 15	13.90500 +0.41	13.95	13.64	13.64	20,622
22 Dec 15	13.49500 +0.05	13.55	13.43	13.51	2,522
21 Dec 15	13.45000 -0.15	13.73	13.45	13.57	25,344
18 Dec 15	13.59500 -0.19	13.73	13.53	13.69	17,741
17 Dec 15	13.79000 -0.02	13.98	13.77	13.88	26,012
16 Dec 15	13.81000 -0.13	13.98	13.74	13.81	16,571
15 Dec 15	13.93500 +0.67	13.94	13.36	13.36	49,225
14 Dec 15	13.26500 -0.39	13.72	13.27	13.71	70,190
11 Dec 15	13.66000 -0.28	13.98	13.60	13.95	25,906
10 Dec 15	13.93500 -0.03	14.11	13.94	14.02	24,838
09 Dec 15	13.97000 +0.02	14.23	13.85	13.98	22,912
08 Dec 15	13.95500 -0.31	14.16	13.86	14.16	32,741
07 Dec 15	14.26500 -0.34	14.57	14.23	14.52	53,584
04 Dec 15	14.60000 -0.33	14.99	14.53	14.82	50,568
03 Dec 15	14.93000 -0.47	15.44	14.91	15.35	22,826
02 Dec 15	15.40000 +0.13	15.52	15.30	15.30	19,598
01 Dec 15	15.27500 -0.20	15.44	15.27	15.40	8,826
30 Nov 15	15.48000 +0.14	15.48	15.23	15.23	9,759
27 Nov 15	15.33500 -0.06	15.45	15.29	15.29	4,283
26 Nov 15	15.39000 +0.09	15.39	15.28	15.35	9,039
25 Nov 15	15.30500 +0.24	15.35	15.07	15.07	17,404
24 Nov 15	15.07000 +0.04	15.07	14.86	14.94	18,820
23 Nov 15	15.03000 +0.26	15.03	14.65	14.65	22,316
20 Nov 15	14.77000 -0.09	14.90	14.74	14.77	7,217
19 Nov 15	14.86500 +0.04	15.01	14.77	14.94	14,228
18 Nov 15	14.82500 -0.02	14.89	14.70	14.70	10,399
17 Nov 15	14.84000 +0.35	14.84	14.56	14.56	22,663
16 Nov 15	14.49000 +0.19	14.52	14.36	14.40	19,164
13 Nov 15	14.30000 -0.20	14.50	14.28	14.44	27,444
12 Nov 15	14.50500 -0.35	14.83	14.50	14.78	19,661
11 Nov 15	14.85000 -0.07	15.00	14.85	14.91	7,343
10 Nov 15	14.92500 +0.19	14.93	14.72	14.72	5,924
09 Nov 15	14.73500 -0.11	15.10	14.73	14.94	20,061
06 Nov 15	14.84500 +0.11	14.85	14.74	14.81	16,045
05 Nov 15	14.73500 -0.17	14.90	14.70	14.82	18,330
04 Nov 15	14.90500 -0.15	15.26	14.89	15.13	13,616
03 Nov 15	15.05000 +0.26	15.05	14.78	14.80	1,531
02 Nov 15	14.79000 -0.13	14.83	14.63	14.69	8,027
30 Oct 15	14.91500 -0.03	15.02	14.79	15.01	8,899
29 Oct 15	14.95000 -0.18	15.08	14.83	15.06	47,833
28 Oct 15	15.12500 +0.27	15.26	14.95	15.13	29,506
27 Oct 15	14.85000 -0.38	15.24	14.84	15.22	29,051
26 Oct 15	15.23500 -0.24	15.55	15.14	15.50	15,482
23 Oct 15	15.48000 -0.15	15.85	15.48	15.76	114,054
22 Oct 15	15.62500 +0.22	15.65	15.47	15.48	13,574
21 Oct 15	15.41000 +0.14	15.60	15.40	15.45	9,761
20 Oct 15	15.27500 -0.24	15.60	15.23	15.56	26,141
19 Oct 15	15.51000 -0.22	15.82	15.46	15.75	28,771
16 Oct 15	15.73000 +0.28	15.73	15.60	15.65	18,189
15 Oct 15	15.45000 +0.18	15.62	15.45	15.52	20,897
14 Oct 15	15.27000 -0.13	15.47	15.23	15.27	14,467
13 Oct 15	15.40000 -0.04	15.56	15.17	15.24	32,365
12 Oct 15	15.44000 -0.16	15.56	15.36	15.52	17,723
09 Oct 15	15.59500 +0.11	15.74	15.45	15.68	33,684
08 Oct 15	15.48500 +0.13	15.48	15.22	15.35	12,384
07 Oct 15	15.36000 +0.11	15.56	15.30	15.30	44,706
06 Oct 15	15.24500 +0.27	15.24	14.77	14.89	42,947
05 Oct 15	14.98000 +0.64	14.98	14.57	14.66	29,266
02 Oct 15	14.34000 +0.23	14.46	14.11	14.24	21,758
01 Oct 15	14.11500 +0.09	14.40	14.05	14.24	46,208
30 Sep 15	14.03000 +0.40	14.06	13.84	13.85	28,342
29 Sep 15	13.62500 +0.00	13.75	13.42	13.50	22,416
28 Sep 15	13.62500 -0.38	13.99	13.60	13.94	32,664
25 Sep 15	14.00500 +0.43	14.07	13.78	13.78	27,850
24 Sep 15	13.58000 -0.40	13.95	13.58	13.94	28,551
23 Sep 15	13.98500 +0.18	14.21	13.84	14.01	50,568
22 Sep 15	13.80000 -0.67	14.34	13.66	14.31	57,186
21 Sep 15	14.47000 -0.11	14.65	14.31	14.35	22,740
18 Sep 15	14.58500 -0.42	14.89	14.56	14.86	22,924
17 Sep 15	15.00500 -0.10	15.14	14.97	15.14	23,375
16 Sep 15	15.10000 +0.37	15.10	14.85	14.94	18,309
15 Sep 15	14.73000 +0.31	14.81	14.39	14.39	16,079
14 Sep 15	14.41500 -0.10	14.59	14.39	14.54	28,152
11 Sep 15	14.51000 -0.14	14.81	14.51	14.81	21,099
10 Sep 15	14.65000 -0.23	14.83	14.64	14.69	20,316
09 Sep 15	14.87500 +0.30	15.10	14.86	14.90	19,021
08 Sep 15	14.57500 +0.13	14.81	14.46	14.59	6,829
07 Sep 15	14.45000 +0.00	14.62	14.39	14.60	14,121
04 Sep 15	14.45000 -0.40	14.75	14.35	14.59	45,331
03 Sep 15	14.85000 +0.49	14.93	14.52	14.52	41,090
02 Sep 15	14.36000 -0.12	14.52	14.19	14.39	30,613
01 Sep 15	14.47500 -0.19	14.87	14.36	14.70	57,275
31 Aug 15	14.66500 +0.13	15.10	14.54	14.99	93,461
28 Aug 15	14.54000 +0.18	14.54	14.19	14.45	32,925
27 Aug 15	14.36000 +0.88	14.40	13.68	13.74	76,181
26 Aug 15	13.48000 -0.33	13.81	13.46	13.59	30,421
25 Aug 15	13.81000 +0.66	13.81	13.35	13.35	76,125
24 Aug 15	13.14500 -1.17	14.09	12.77	13.99	160,584
21 Aug 15	14.31500 -0.42	14.76	14.23	14.52	70,271
20 Aug 15	14.73500 -0.14	14.96	14.62	14.90	212,067
19 Aug 15	14.87500 -0.61	15.33	14.76	15.33	51,564
18 Aug 15	15.49000 -0.09	15.56	15.38	15.48	11,500
17 Aug 15	15.57500 +0.10	15.57	15.22	15.44	19,814
14 Aug 15	15.47000 -0.22	15.69	15.47	15.68	19,414
13 Aug 15	15.69500 +0.14	15.90	15.69	15.77	18,410
12 Aug 15	15.55500 -0.44	15.82	15.53	15.82	18,668
11 Aug 15	15.99500 -0.24	16.27	15.95	16.17	27,678
10 Aug 15	16.23500 +0.15	16.24	15.93	16.17	10,873
07 Aug 15	16.09000 +0.01	16.31	16.07	16.07	46,181
06 Aug 15	16.08000 -0.12	16.11	15.95	16.06	12,474
05 Aug 15	16.20000 +0.50	16.20	15.79	15.81	28,251
04 Aug 15	15.70500 -0.18	15.82	15.70	15.80	13,007
03 Aug 15	15.88000 +0.04	16.02	15.70	15.90	18,892
31 Jul 15	15.84000 -0.20	16.01	15.76	15.97	22,220
30 Jul 15	16.04500 +0.19	16.22	15.64	15.72	60,147
29 Jul 15	15.85000 +0.05	15.85	15.50	15.80	19,047
28 Jul 15	15.80000 +0.40	15.81	15.34	15.34	30,788
27 Jul 15	15.40000 -0.41	15.79	15.40	15.79	15,312
24 Jul 15	15.81500 -0.11	16.08	15.81	15.88	15,342
23 Jul 15	15.92000 +0.03	15.94	15.77	15.88	22,933
22 Jul 15	15.89000 -0.16	15.97	15.78	15.94	12,484
21 Jul 15	16.05500 -0.01	16.11	15.88	16.00	58,459
20 Jul 15	16.07000 +0.07	16.12	15.97	15.98	11,010
17 Jul 15	15.99500 -0.12	16.14	15.89	16.14	8,012
16 Jul 15	16.11000 +0.11	16.22	16.00	16.06	46,685
15 Jul 15	16.00000 +0.19	16.02	15.85	15.90	19,105
14 Jul 15	15.81500 +0.01	15.86	15.65	15.81	25,581
13 Jul 15	15.80500 +0.07	16.01	15.74	15.95	16,437
10 Jul 15	15.74000 +0.35	15.93	15.62	15.69	66,595
09 Jul 15	15.38500 +0.45	15.53	14.83	14.88	23,944
08 Jul 15	14.93000 -0.35	14.99	14.70	14.77	25,078
07 Jul 15	15.28000 -0.03	15.28	14.65	15.10	80,350
06 Jul 15	15.31500 -0.51	15.55	15.23	15.40	41,135
03 Jul 15	15.82500 -0.07	15.93	15.61	15.91	34,270
02 Jul 15	15.90000 -0.13	16.13	15.90	16.09	21,829
01 Jul 15	16.02500 +0.06	16.28	15.95	16.01	56,148
30 Jun 15	15.96000 -0.19	16.21	15.90	16.07	49,827
29 Jun 15	16.15000 -0.73	16.40	16.10	16.15	40,517
26 Jun 15	16.88000 +0.04	16.91	16.67	16.70	11,288
25 Jun 15	16.84000 +0.01	16.94	16.72	16.80	23,646
24 Jun 15	16.83000 -0.01	16.98	16.73	16.91	17,075
23 Jun 15	16.84500 -0.01	16.95	16.76	16.77	21,898
22 Jun 15	16.85000 +0.88	16.85	16.34	16.34	76,268
19 Jun 15	15.97000 +0.19	16.08	15.72	15.75	29,438
18 Jun 15	15.78000 +0.06	15.86	15.58	15.75	56,517
17 Jun 15	15.71500 +0.02	15.94	15.65	15.72	13,797
16 Jun 15	15.70000 -0.01	15.77	15.52	15.68	47,158
15 Jun 15	15.70500 -0.42	15.94	15.70	15.90	37,320
12 Jun 15	16.12000 -0.16	16.41	15.97	16.25	25,170
11 Jun 15	16.28500 -0.09	16.57	16.25	16.32	20,500
10 Jun 15	16.38000 +0.51	16.41	15.82	15.87	27,645
09 Jun 15	15.87000 +0.20	15.95	15.69	15.78	18,780
08 Jun 15	15.67000 -0.13	15.92	15.66	15.83	36,452
05 Jun 15	15.79500 -0.18	16.05	15.63	15.65	45,101
04 Jun 15	15.98000 -0.34	16.16	15.98	16.15	25,242
03 Jun 15	16.32000 +0.05	16.43	16.26	16.32	19,948
02 Jun 15	16.27500 +0.07	16.44	16.13	16.28	36,132
01 Jun 15	16.21000 -0.19	16.44	16.21	16.44	30,389
29 May 15	16.39500 -0.08	16.65	16.40	16.63	15,012
28 May 15	16.47500 -0.14	16.63	16.42	16.55	11,702
27 May 15	16.61500 +0.22	16.72	16.46	16.46	26,383
26 May 15	16.40000 -0.49	16.56	16.36	16.53	34,113
22 May 15	16.88500 +0.05	16.95	16.81	16.92	26,750
21 May 15	16.83500 +0.01	16.88	16.72	16.76	13,618
20 May 15	16.82000 +0.10	16.82	16.65	16.70	16,071
19 May 15	16.71500 +0.28	16.85	16.56	16.56	76,961
18 May 15	16.43000 -0.49	16.67	16.34	16.53	174,601
15 May 15	16.92000 -0.33	17.30	16.90	17.17	31,797
14 May 15	17.25000 +0.30	17.25	16.83	16.96	13,450
13 May 15	16.95500 +0.00	17.27	16.93	17.12	35,412
12 May 15	16.96000 -0.08	17.03	16.82	16.92	46,350
11 May 15	17.04000 -0.16	17.24	17.04	17.20	34,733
08 May 15	17.20000 +0.46	17.40	16.71	16.73	59,596
07 May 15	16.74000 -0.22	16.95	16.63	16.95	99,582
06 May 15	16.95500 -0.09	17.17	16.95	17.10	44,186
05 May 15	17.05000 -0.36	17.36	17.05	17.29	40,937
04 May 15	17.40500 +0.30	17.57	17.17	17.23	35,083
30 Apr 15	17.11000 +0.06	17.28	17.04	17.23	22,963
29 Apr 15	17.05500 -0.39	17.64	17.06	17.57	47,114
28 Apr 15	17.44500 +0.05	17.52	17.38	17.38	33,028
27 Apr 15	17.40000 +0.42	17.42	16.90	16.99	64,066
24 Apr 15	16.97500 -0.15	17.23	16.95	17.16	16,212
23 Apr 15	17.12000 +0.13	17.15	16.74	16.89	44,584
22 Apr 15	16.99000 +0.00	17.00	16.81	16.86	42,929
21 Apr 15	16.99000 -0.08	17.02	16.84	16.95	24,299
20 Apr 15	17.07000 +0.09	17.07	16.71	16.95	17,303
17 Apr 15	16.98000 -0.24	17.32	16.76	17.25	31,151
16 Apr 15	17.22000 -0.18	17.42	17.20	17.41	16,636
15 Apr 15	17.40000 +0.26	17.47	17.20	17.20	30,991
14 Apr 15	17.14000 +0.06	17.17	16.94	17.09	30,712
13 Apr 15	17.08500 +0.09	17.19	17.02	17.05	43,605
10 Apr 15	16.99000 +0.04	17.02	16.90	16.99	61,386
09 Apr 15	16.95000 +0.09	16.95	16.64	16.64	43,938
08 Apr 15	16.86500 +0.13	17.00	16.75	16.90	94,922
07 Apr 15	16.73500 +0.54	16.75	16.31	16.31	68,434
02 Apr 15	16.19500 -0.03	16.30	16.09	16.27	22,299
01 Apr 15	16.23000 +0.07	16.27	16.10	16.11	15,052
31 Mar 15	16.15500 -0.07	16.22	16.05	16.14	20,239
30 Mar 15	16.22500 +0.18	16.23	15.95	16.00	21,159
27 Mar 15	16.05000 +0.07	16.05	15.89	16.01	51,919
26 Mar 15	15.97500 -0.08	16.29	15.90	16.19	67,297
25 Mar 15	16.05500 -0.07	16.11	16.00	16.00	25,968
24 Mar 15	16.12000 -0.01	16.22	16.01	16.07	39,595
23 Mar 15	16.13500 -0.13	16.20	16.05	16.17	39,039
20 Mar 15	16.26000 +0.66	16.26	15.64	15.81	58,405
19 Mar 15	15.60000 +0.05	15.80	15.57	15.63	28,651
18 Mar 15	15.55500 +0.27	15.58	15.31	15.31	41,995
17 Mar 15	15.29000 +0.02	15.39	15.20	15.31	73,422
16 Mar 15	15.26500 -0.35	15.48	15.18	15.47	151,733
13 Mar 15	15.62000 -0.78	16.37	15.43	16.30	108,846
12 Mar 15	16.39500 +0.03	16.47	16.31	16.40	30,101
11 Mar 15	16.36000 +0.21	16.44	16.20	16.24	32,746
10 Mar 15	16.15000 -0.45	16.54	16.15	16.54	131,908
09 Mar 15	16.60000 +0.26	16.60	16.08	16.15	72,847
06 Mar 15	16.34000 +0.02	16.46	16.22	16.35	36,805
05 Mar 15	16.32000 +0.01	16.52	16.32	16.42	55,637
04 Mar 15	16.30500 -0.08	16.52	16.24	16.44	49,691
03 Mar 15	16.38500 -0.07	16.58	16.33	16.53	51,228
02 Mar 15	16.46000 -0.25	16.66	16.46	16.61	80,896
27 Feb 15	16.70500 +0.25	16.70	16.48	16.55	60,657
26 Feb 15	16.45000 +0.02	16.58	16.45	16.56	34,217
25 Feb 15	16.43000 -0.20	16.56	16.42	16.54	29,522
24 Feb 15	16.63000 +0.25	16.65	16.30	16.32	38,382
23 Feb 15	16.37500 -0.01	16.53	16.29	16.51	45,470
20 Feb 15	16.39000 +0.14	16.39	16.20	16.27	48,421
19 Feb 15	16.25000 -0.05	16.25	16.02	16.11	34,016
18 Feb 15	16.29500 +0.69	16.35	16.09	16.12	64,558
17 Feb 15	15.61000 -0.05	15.85	15.50	15.70	48,205
16 Feb 15	15.65500 -0.10	15.85	15.60	15.81	63,576
13 Feb 15	15.75000 +0.18	15.81	15.64	15.65	47,671
12 Feb 15	15.57000 +0.51	15.61	15.30	15.30	74,110
11 Feb 15	15.05500 -0.39	15.35	15.02	15.35	53,583
10 Feb 15	15.44500 -0.06	15.55	15.28	15.48	36,869
09 Feb 15	15.50000 +0.01	15.50	15.35	15.45	59,774
06 Feb 15	15.49000 -0.27	15.69	15.49	15.64	19,530
05 Feb 15	15.76000 +0.36	15.76	15.15	15.24	45,595
04 Feb 15	15.40500 -0.18	15.73	15.35	15.73	72,558
03 Feb 15	15.58000 +0.39	15.61	15.28	15.28	113,615
02 Feb 15	15.19500 +0.28	15.28	15.03	15.14	27,771
30 Jan 15	14.91000 -0.09	15.10	14.84	15.07	30,336
29 Jan 15	15.00000 -0.20	15.03	14.79	14.93	40,206
28 Jan 15	15.20000 +0.06	15.50	15.19	15.27	36,314
27 Jan 15	15.13500 -0.05	15.22	14.94	15.10	30,464
26 Jan 15	15.19000 +0.17	15.19	14.77	14.87	38,836
23 Jan 15	15.02000 -0.10	15.24	14.85	15.24	95,066
22 Jan 15	15.12500 +0.33	15.32	14.76	14.80	92,323
21 Jan 15	14.79500 +0.40	14.80	14.30	14.35	43,807
20 Jan 15	14.39000 +0.03	14.47	14.24	14.34	27,006
19 Jan 15	14.36500 -0.10	14.43	14.26	14.43	66,472
16 Jan 15	14.46500 +0.33	14.47	13.90	13.99	66,975
15 Jan 15	14.13500 +0.59	14.14	13.20	13.80	187,703
14 Jan 15	13.54500 -0.35	13.73	13.53	13.65	45,023
13 Jan 15	13.89000 +0.16	13.94	13.44	13.44	51,114
12 Jan 15	13.73000 +0.11	13.74	13.39	13.65	47,740
09 Jan 15	13.62000 -0.47	14.19	13.58	14.11	54,256
08 Jan 15	14.08500 +0.40	14.19	13.66	13.87	56,566
07 Jan 15	13.68500 +0.09	13.95	13.47	13.54	44,861
06 Jan 15	13.60000 +0.23	13.91	13.15	13.46	93,627
05 Jan 15	13.37500 -1.23	14.37	13.34	14.27	115,868
02 Jan 15	14.60000 +0.04	14.73	14.50	14.73	48,755
30 Dec 14	14.56000 -0.29	14.65	14.54	14.56	52,650
29 Dec 14	14.85000 -0.09	14.85	14.50	14.81	57,442
23 Dec 14	14.93500 +0.28	14.94	14.59	14.62	29,632
22 Dec 14	14.66000 -0.15	15.15	14.56	15.01	41,008
19 Dec 14	14.81000 +0.33	14.86	14.40	14.49	75,029
18 Dec 14	14.48500 +0.36	14.55	14.23	14.28	66,707
17 Dec 14	14.12500 +0.34	14.13	13.59	13.65	55,519
16 Dec 14	13.78500 +0.53	13.81	13.00	13.35	215,285
15 Dec 14	13.25000 -0.55	14.01	13.25	13.92	147,108
12 Dec 14	13.80000 -0.58	14.27	13.80	14.27	171,008
11 Dec 14	14.38000 -0.03	14.57	14.28	14.40	165,184
10 Dec 14	14.41000 -0.19	14.81	14.41	14.65	128,709
09 Dec 14	14.60500 -0.35	14.86	14.46	14.56	102,907
08 Dec 14	14.95000 -0.57	15.45	14.95	15.45	71,795
05 Dec 14	15.51500 +0.20	15.60	15.35	15.47	37,587
04 Dec 14	15.32000 -0.56	15.88	15.32	15.88	100,914
03 Dec 14	15.88000 +0.17	15.97	15.74	15.81	37,380
02 Dec 14	15.71000 -0.01	15.86	15.56	15.76	73,127
01 Dec 14	15.72000 -0.35	15.87	15.63	15.70	48,000
28 Nov 14	16.06500 -0.38	16.23	15.90	16.20	58,583
27 Nov 14	16.44500 -0.44	16.87	16.39	16.77	19,147
26 Nov 14	16.88500 -0.24	16.99	16.80	16.99	29,866
25 Nov 14	17.12500 -0.10	17.24	16.98	17.09	16,858
24 Nov 14	17.23000 +0.01	17.41	17.10	17.18	33,616
21 Nov 14	17.22000 +0.81	17.22	16.53	16.53	30,702
20 Nov 14	16.41000 -0.10	16.59	16.28	16.53	15,549
19 Nov 14	16.51000 -0.02	16.58	16.35	16.43	13,771
18 Nov 14	16.53000 +0.13	16.56	16.39	16.45	18,603
17 Nov 14	16.40000 +0.14	16.40	16.09	16.17	17,292
14 Nov 14	16.26000 +0.25	16.33	15.99	16.05	29,667
13 Nov 14	16.01500 -0.11	16.25	15.90	16.20	20,260
12 Nov 14	16.13000 -0.50	16.53	16.12	16.53	21,665
11 Nov 14	16.63000 +0.05	16.63	16.39	16.51	31,694
10 Nov 14	16.58000 +0.20	16.63	16.46	16.46	25,661
07 Nov 14	16.37500 -0.13	16.59	16.35	16.59	33,472
06 Nov 14	16.50500 +0.11	16.76	16.41	16.50	26,472
05 Nov 14	16.39000 +0.22	16.50	16.18	16.26	22,262
04 Nov 14	16.16500 -0.60	16.66	16.12	16.59	31,682
03 Nov 14	16.76500 -0.23	17.07	16.71	17.02	19,627
31 Oct 14	16.99500 +0.45	17.15	16.75	16.79	21,543
30 Oct 14	16.55000 +0.20	16.77	16.30	16.65	34,802
29 Oct 14	16.35000 -0.30	16.61	16.30	16.50	32,778
28 Oct 14	16.65000 +0.38	16.65	16.19	16.22	29,995
27 Oct 14	16.27000 -0.15	16.58	16.12	16.56	32,276
24 Oct 14	16.42000 -0.16	16.57	16.36	16.51	17,061
23 Oct 14	16.58000 +0.17	16.62	16.12	16.24	14,717
22 Oct 14	16.40500 +0.15	16.41	16.12	16.29	17,401
21 Oct 14	16.26000 +0.24	16.26	15.93	16.00	26,121
20 Oct 14	16.02000 -0.33	16.30	15.92	16.30	25,734
17 Oct 14	16.35500 +0.51	16.36	15.88	15.91	25,882
16 Oct 14	15.84500 -0.08	16.20	15.35	16.05	192,894
15 Oct 14	15.92500 -0.59	16.48	15.85	16.48	28,875
14 Oct 14	16.51500 -0.11	16.65	16.37	16.62	49,637
13 Oct 14	16.62000 +0.02	16.87	16.47	16.50	31,383
10 Oct 14	16.60500 -0.45	16.90	16.60	16.90	71,873
09 Oct 14	17.06000 -0.04	17.37	17.01	17.28	36,161
08 Oct 14	17.10000 -0.20	17.39	17.10	17.27	36,230
07 Oct 14	17.30000 -0.34	17.69	17.30	17.69	48,601
06 Oct 14	17.63500 -0.29	17.96	17.64	17.94	24,235
02 Oct 14	17.92500 -0.66	18.55	17.92	18.55	22,007
01 Oct 14	18.58000 -0.35	18.78	18.54	18.73	5,144
30 Sep 14	18.93500 +0.43	18.93	18.60	18.60	9,047
29 Sep 14	18.50500 -0.03	18.67	18.40	18.67	19,736
26 Sep 14	18.53000 +0.27	18.66	18.30	18.34	12,320
25 Sep 14	18.26500 -0.32	18.54	18.24	18.49	13,769
24 Sep 14	18.58000 +0.44	18.58	18.15	18.15	23,392
23 Sep 14	18.14000 -0.31	18.42	18.08	18.39	26,639
22 Sep 14	18.45000 -0.63	18.60	18.36	18.53	29,645
19 Sep 14	19.08500 +0.06	19.25	19.00	19.23	22,176
18 Sep 14	19.02000 +0.05	19.05	18.96	18.99	15,037
17 Sep 14	18.97000 +0.19	18.97	18.81	18.81	5,937
16 Sep 14	18.77500 +0.01	18.82	18.67	18.68	10,040
15 Sep 14	18.76500 -0.05	18.76	18.44	18.57	32,508
12 Sep 14	18.81000 -0.34	18.82	18.70	18.79	33,870
11 Sep 14	19.15000 +0.05	19.15	18.64	18.99	44,418
10 Sep 14	19.10000 -0.09	19.26	18.92	19.25	12,387
09 Sep 14	19.19500 -0.14	19.32	19.10	19.30	12,225
08 Sep 14	19.33500 -0.20	19.50	19.27	19.50	10,703
05 Sep 14	19.53500 +0.04	19.53	19.37	19.43	9,550
04 Sep 14	19.49500 +0.32	19.64	19.19	19.19	36,441
03 Sep 14	19.17500 +0.11	19.27	19.05	19.05	7,038
02 Sep 14	19.06500 +0.05	19.14	18.95	18.97	9,747
01 Sep 14	19.01500 -0.09	19.07	18.95	19.07	13,018
29 Aug 14	19.10000 +0.28	19.10	18.65	18.83	4,093
28 Aug 14	18.81500 -0.35	19.02	18.70	19.01	9,640
27 Aug 14	19.16500 +0.07	19.17	18.95	19.04	9,451
26 Aug 14	19.10000 +0.26	19.10	18.78	18.79	15,732
25 Aug 14	18.84500 +0.34	18.84	18.53	18.59	11,361
22 Aug 14	18.50500 -0.20	18.58	18.34	18.58	8,561
21 Aug 14	18.71000 +0.28	18.71	18.42	18.44	7,989
20 Aug 14	18.43000 -0.14	18.43	18.30	18.41	9,023
19 Aug 14	18.56500 +0.13	18.57	18.32	18.36	27,080
18 Aug 14	18.44000 +0.20	18.61	18.33	18.44	22,672
15 Aug 14	18.24000 -0.13	18.58	18.24	18.50	39,907
14 Aug 14	18.37000 +0.09	18.52	18.06	18.18	37,361
13 Aug 14	18.28500 +0.16	18.28	18.16	18.22	16,098
12 Aug 14	18.13000 -0.27	18.38	18.08	18.32	43,884
11 Aug 14	18.39500 +0.10	18.40	18.16	18.28	22,584
08 Aug 14	18.30000 -0.01	18.50	18.07	18.21	53,937
07 Aug 14	18.30500 -0.25	18.66	18.22	18.49	29,366
06 Aug 14	18.55500 -0.08	18.64	18.23	18.51	110,962
05 Aug 14	18.63500 -0.23	18.91	18.56	18.90	37,574
04 Aug 14	18.86500 +0.00	18.95	18.80	18.86	19,963
01 Aug 14	18.86000 -0.25	19.18	18.55	19.08	54,920
31 Jul 14	19.11000 -0.25	19.46	18.98	19.38	67,972
30 Jul 14	19.36500 -0.39	19.70	19.36	19.64	6,844
29 Jul 14	19.75500 +0.13	19.89	19.66	19.76	10,379
28 Jul 14	19.63000 -0.05	19.84	19.63	19.80	6,792
25 Jul 14	19.68000 -0.33	19.90	19.66	19.90	11,251
24 Jul 14	20.01500 +0.19	20.03	19.76	19.82	8,052
23 Jul 14	19.82000 +0.00	19.94	19.65	19.66	5,572
22 Jul 14	19.82000 +0.52	19.82	19.40	19.40	12,568
21 Jul 14	19.29500 -0.31	19.55	19.25	19.55	9,418
18 Jul 14	19.60000 +0.02	19.63	19.39	19.52	16,028
17 Jul 14	19.58000 -0.27	19.83	19.49	19.75	16,239
16 Jul 14	19.85000 +0.42	19.85	19.48	19.48	20,095
15 Jul 14	19.43000 -0.17	19.61	19.33	19.46	35,839
14 Jul 14	19.60000 +0.22	19.64	19.43	19.43	25,709
11 Jul 14	19.38500 +0.03	19.56	19.33	19.37	10,764
10 Jul 14	19.35500 -0.51	19.74	19.30	19.74	43,895
09 Jul 14	19.86000 +0.24	19.86	19.72	19.72	26,336
08 Jul 14	19.62000 -0.37	20.08	19.62	20.04	20,730
07 Jul 14	19.99000 -0.33	20.31	19.99	20.20	15,445
04 Jul 14	20.31500 -0.17	20.42	20.31	20.38	14,759
03 Jul 14	20.49000 +0.31	20.49	20.20	20.20	12,409
02 Jul 14	20.18000 +0.09	20.26	20.01	20.05	7,365
01 Jul 14	20.09500 +0.20	20.10	19.94	19.99	20,556
30 Jun 14	19.89500 +0.10	19.97	19.82	19.84	11,898
27 Jun 14	19.80000 -0.06	20.01	19.80	19.86	24,160
26 Jun 14	19.85500 -0.04	20.02	19.75	19.92	26,676
25 Jun 14	19.89500 -0.20	19.97	19.66	19.91	67,618
24 Jun 14	20.10000 +0.14	20.10	19.92	19.97	28,293
23 Jun 14	19.96000 -0.12	20.19	19.96	20.02	49,828
20 Jun 14	20.08000 +0.03	20.17	20.00	20.03	90,072
19 Jun 14	20.05000 +0.50	20.05	19.68	19.68	34,450
18 Jun 14	19.55000 +0.13	19.63	19.41	19.41	20,983
17 Jun 14	19.42500 -0.07	19.49	19.31	19.45	30,659
16 Jun 14	19.49000 -0.06	19.73	19.49	19.52	14,232
13 Jun 14	19.54500 +0.36	19.60	19.30	19.30	30,223
12 Jun 14	19.18500 +0.08	19.27	19.08	19.15	15,124
11 Jun 14	19.10500 -0.09	19.25	19.03	19.25	61,088
10 Jun 14	19.19500 +0.14	19.26	19.09	19.13	36,115
09 Jun 14	19.06000 -0.01	19.17	18.97	18.97	14,279
06 Jun 14	19.07000 +0.08	19.07	18.82	18.90	19,961
05 Jun 14	18.99000 +0.31	18.99	18.63	18.63	51,988
04 Jun 14	18.68500 -0.22	18.77	18.59	18.77	6,667
03 Jun 14	18.90500 +0.08	18.93	18.80	18.80	2,555
02 Jun 14	18.83000 +0.03	18.83	18.66	18.81	29,985
30 May 14	18.80000 +0.02	18.84	18.76	18.84	9,317
29 May 14	18.78000 -0.16	18.85	18.75	18.83	6,682
28 May 14	18.94000 +0.03	18.95	18.81	18.89	10,557
27 May 14	18.91000 +0.02	18.93	18.82	18.82	8,360
26 May 14	18.88500 +0.25	19.00	18.77	18.92	44,548
23 May 14	18.64000 +0.31	18.69	18.33	18.37	8,376
22 May 14	18.33000 -0.06	18.46	18.32	18.44	27,248
21 May 14	18.38500 +0.49	18.47	17.89	17.89	5,872
20 May 14	17.90000 -0.13	18.18	17.89	18.04	11,451
19 May 14	18.02500 -0.68	18.24	17.95	18.16	29,134
16 May 14	18.70500 +0.23	18.70	18.30	18.46	63,782
15 May 14	18.48000 -0.44	18.85	18.48	18.85	48,122
14 May 14	18.92500 +0.06	19.00	18.72	18.92	18,300
13 May 14	18.86500 -0.14	19.00	18.67	18.95	19,754
12 May 14	19.00000 +0.00	19.02	18.80	18.98	6,511
09 May 14	19.00000 +0.07	19.04	18.87	19.01	38,181
08 May 14	18.93000 +0.18	19.00	18.79	18.79	23,611
07 May 14	18.75000 +0.13	18.84	18.56	18.56	11,573
06 May 14	18.62000 -0.06	18.78	18.60	18.71	15,269
05 May 14	18.68000 +0.01	18.77	18.49	18.77	23,413
02 May 14	18.66500 -0.10	18.85	18.62	18.74	18,571
30 Apr 14	18.77000 -0.11	18.82	18.66	18.82	18,044
29 Apr 14	18.88000 +0.47	18.88	18.45	18.45	9,856
28 Apr 14	18.40500 -0.01	18.48	18.34	18.36	15,151
25 Apr 14	18.42000 -0.30	18.60	18.31	18.60	7,054
24 Apr 14	18.71500 +0.17	18.72	18.51	18.61	11,464
23 Apr 14	18.55000 -0.25	18.70	18.55	18.70	13,573
22 Apr 14	18.80000 +0.00	18.82	18.59	18.70	14,930
17 Apr 14	18.80000 +0.05	18.80	18.59	18.72	105,158
16 Apr 14	18.75000 +0.34	18.75	18.60	18.60	91,232
15 Apr 14	18.40500 -0.09	18.59	18.35	18.47	26,275
14 Apr 14	18.50000 +0.24	18.50	18.17	18.17	20,696
11 Apr 14	18.26500 -0.09	18.26	18.10	18.23	16,090
10 Apr 14	18.35000 +0.10	18.47	18.25	18.40	35,391
09 Apr 14	18.25500 +0.06	18.35	18.15	18.15	14,218
08 Apr 14	18.19500 +0.01	18.23	18.03	18.23	24,570
07 Apr 14	18.18500 -0.20	18.31	18.09	18.21	17,187
04 Apr 14	18.38500 +0.14	18.40	18.18	18.19	17,536
03 Apr 14	18.25000 +0.10	18.25	18.08	18.15	10,985
02 Apr 14	18.14500 -0.08	18.24	18.10	18.24	10,844
01 Apr 14	18.23000 +0.03	18.25	18.13	18.20	13,408
31 Mar 14	18.20000 +0.05	18.22	18.10	18.16	36,909
28 Mar 14	18.15000 +0.30	18.15	17.97	17.97	28,277
27 Mar 14	17.85500 -0.05	18.01	17.84	17.90	32,802
26 Mar 14	17.90500 +0.02	17.93	17.82	17.86	21,393
25 Mar 14	17.89000 +0.14	17.95	17.82	17.82	18,910
24 Mar 14	17.74500 -0.22	17.98	17.72	17.95	17,010
21 Mar 14	17.97000 +0.40	17.97	17.50	17.50	35,610
20 Mar 14	17.56500 +0.01	17.58	17.40	17.42	25,327
19 Mar 14	17.55500 -0.01	17.67	17.51	17.56	12,244
18 Mar 14	17.56500 +0.19	17.69	17.32	17.35	19,903
17 Mar 14	17.37000 +0.20	17.39	17.01	17.16	36,159
14 Mar 14	17.17000 -0.03	17.24	17.03	17.19	40,436
13 Mar 14	17.20000 -0.07	17.42	17.20	17.35	9,362
12 Mar 14	17.27000 -0.15	17.34	17.22	17.32	11,978
11 Mar 14	17.41500 +0.09	17.52	17.40	17.43	13,486
10 Mar 14	17.33000 -0.01	17.48	17.31	17.35	23,229
07 Mar 14	17.34000 -0.15	17.49	17.32	17.49	10,466
06 Mar 14	17.48500 -0.10	17.64	17.48	17.60	54,662
05 Mar 14	17.58500 +0.00	17.62	17.44	17.48	7,905
04 Mar 14	17.58000 +0.47	17.58	17.25	17.25	29,180
03 Mar 14	17.11000 -0.35	17.36	17.11	17.30	12,166
28 Feb 14	17.46500 +0.00	17.50	17.40	17.48	21,945
27 Feb 14	17.46500 -0.03	17.47	17.25	17.43	17,373
26 Feb 14	17.50000 +0.00	17.50	17.38	17.47	10,744
25 Feb 14	17.50000 +0.10	17.50	17.24	17.34	26,583
24 Feb 14	17.39500 +0.03	17.41	17.20	17.29	12,255
21 Feb 14	17.36000 +0.07	17.36	17.24	17.31	8,764
20 Feb 14	17.29000 -0.08	17.34	17.20	17.23	22,594
19 Feb 14	17.37500 +0.14	17.40	17.17	17.24	17,065
18 Feb 14	17.23500 -0.05	17.27	17.15	17.27	9,589
17 Feb 14	17.28000 -0.02	17.32	17.23	17.25	12,382
14 Feb 14	17.30000 +0.30	17.30	16.97	17.07	11,868
13 Feb 14	17.00000 -0.04	17.19	16.85	17.16	40,432
12 Feb 14	17.04000 +0.10	17.09	16.77	16.82	18,713
11 Feb 14	16.94000 +0.39	16.94	16.63	16.65	28,675
10 Feb 14	16.55500 +0.09	16.64	16.45	16.56	40,994
07 Feb 14	16.47000 +0.01	16.47	16.23	16.42	35,662
06 Feb 14	16.45500 +0.19	16.47	16.25	16.26	61,698
05 Feb 14	16.26000 -0.17	16.39	16.22	16.35	40,921
04 Feb 14	16.43000 -0.17	16.51	16.35	16.51	28,602
03 Feb 14	16.60500 -0.31	16.91	16.51	16.91	22,518
31 Jan 14	16.91500 +0.03	16.92	16.64	16.90	16,504
30 Jan 14	16.89000 +0.14	16.95	16.76	16.76	29,458
29 Jan 14	16.75500 -0.19	17.01	16.65	16.99	27,234
28 Jan 14	16.94000 -0.20	17.04	16.83	17.04	30,345
27 Jan 14	17.14000 +0.20	17.14	16.88	17.03	29,660
24 Jan 14	16.93500 -0.48	17.41	16.93	17.40	30,621
23 Jan 14	17.41500 -0.13	17.67	17.37	17.60	30,783
22 Jan 14	17.54500 +0.10	17.56	17.45	17.52	101,014
21 Jan 14	17.44500 +0.01	17.57	17.40	17.48	31,668
20 Jan 14	17.43000 +0.13	17.43	17.18	17.18	29,765
17 Jan 14	17.30000 +0.08	17.32	17.17	17.18	35,102
16 Jan 14	17.22000 -0.10	17.30	17.22	17.22	10,661
15 Jan 14	17.31500 +0.06	17.32	17.10	17.16	31,956
14 Jan 14	17.26000 -0.14	17.29	17.16	17.21	12,490
13 Jan 14	17.39500 -0.03	17.44	17.28	17.44	13,567
10 Jan 14	17.43000 +0.07	17.47	17.36	17.36	10,396
09 Jan 14	17.36500 -0.06	17.55	17.26	17.43	11,997
08 Jan 14	17.42500 -0.28	17.64	17.32	17.64	25,187
07 Jan 14	17.70500 +0.08	17.70	17.50	17.59	18,520
06 Jan 14	17.62500 +0.05	17.67	17.53	17.53	8,110
03 Jan 14	17.57500 +0.22	17.58	17.42	17.43	23,603
02 Jan 14	17.36000 -0.20	17.64	17.35	17.59	33,818
30 Dec 13	17.56000 +0.05	17.59	17.51	17.54	8,539
27 Dec 13	17.51500 +0.24	17.51	17.36	17.41	15,193
23 Dec 13	17.27000 +0.24	17.30	17.00	17.10	19,301
20 Dec 13	17.03500 +0.22	17.05	16.92	16.99	17,422
19 Dec 13	16.82000 +0.32	16.82	16.61	16.61	16,251
18 Dec 13	16.50500 +0.15	16.51	16.42	16.42	14,308
17 Dec 13	16.35000 -0.29	16.61	16.35	16.53	23,360
16 Dec 13	16.64000 +0.34	16.64	16.23	16.25	28,643
13 Dec 13	16.30000 -0.11	16.50	16.30	16.38	18,135
12 Dec 13	16.41000 -0.14	16.67	16.36	16.57	22,183
11 Dec 13	16.54500 -0.39	16.91	16.55	16.90	81,987
10 Dec 13	16.93500 -0.20	17.10	16.93	17.04	24,176
09 Dec 13	17.14000 +0.09	17.16	17.02	17.08	70,224
06 Dec 13	17.05000 +0.18	17.07	16.80	16.98	40,225
05 Dec 13	16.87000 -0.27	17.17	16.86	17.07	27,011
04 Dec 13	17.14500 -0.09	17.28	16.99	17.24	27,763
03 Dec 13	17.24000 -0.33	17.60	17.20	17.55	28,556
02 Dec 13	17.56500 -0.22	17.75	17.50	17.75	26,853
29 Nov 13	17.78000 -0.05	17.85	17.75	17.77	8,414
28 Nov 13	17.83000 +0.06	17.94	17.74	17.74	14,830
27 Nov 13	17.77500 +0.09	17.80	17.69	17.73	20,114
26 Nov 13	17.68500 -0.20	17.88	17.68	17.84	20,193
25 Nov 13	17.89000 -0.11	17.96	17.75	17.95	34,736
22 Nov 13	17.99500 +0.02	18.03	17.95	17.97	5,371
21 Nov 13	17.98000 -0.09	18.10	17.86	17.98	45,644
20 Nov 13	18.06500 +0.06	18.22	18.00	18.01	24,265
19 Nov 13	18.00500 -0.44	18.28	18.00	18.28	25,055
18 Nov 13	18.44500 +0.37	18.44	17.97	18.04	14,389
15 Nov 13	18.07500 +0.11	18.08	17.92	18.00	8,519
14 Nov 13	17.97000 +0.17	17.98	17.81	17.98	8,637
13 Nov 13	17.80000 -0.09	17.94	17.80	17.88	8,980
12 Nov 13	17.89000 -0.13	18.02	17.89	17.98	6,751
11 Nov 13	18.01500 -0.02	18.08	17.94	18.07	9,178
08 Nov 13	18.03000 +0.00	18.03	17.83	17.91	25,081
07 Nov 13	18.03000 -0.30	18.48	17.99	18.28	20,480
06 Nov 13	18.32500 +0.00	18.35	18.24	18.33	9,071
05 Nov 13	18.32500 -0.19	18.57	18.28	18.53	23,072
04 Nov 13	18.52000 +0.12	18.52	18.29	18.40	32,780
01 Nov 13	18.40000 -0.35	18.60	18.40	18.57	20,881
31 Oct 13	18.75000 +0.55	18.75	18.16	18.23	27,315
30 Oct 13	18.20000 +0.10	18.84	18.20	18.74	62,591
29 Oct 13	18.10000 +0.25	18.10	17.88	17.90	30,946
28 Oct 13	17.85500 -0.03	18.01	17.80	17.90	18,018
25 Oct 13	17.88500 +0.02	17.89	17.76	17.83	17,163
24 Oct 13	17.86500 +0.26	17.86	17.55	17.74	15,685
23 Oct 13	17.60000 -0.35	17.83	17.59	17.82	18,401
22 Oct 13	17.95500 +0.29	18.00	17.67	17.70	25,660
21 Oct 13	17.66500 -0.08	17.80	17.67	17.76	21,773
18 Oct 13	17.75000 -0.04	17.75	17.57	17.72	7,938
17 Oct 13	17.79000 -0.09	17.80	17.67	17.79	22,557
16 Oct 13	17.88000 +0.24	17.99	17.63	17.63	31,358
15 Oct 13	17.63500 +0.18	17.85	17.45	17.48	44,692
14 Oct 13	17.46000 +0.01	17.51	17.34	17.47	12,124
11 Oct 13	17.44500 +0.02	17.55	17.42	17.50	17,880
10 Oct 13	17.42500 +0.13	17.47	17.20	17.28	22,133
09 Oct 13	17.29500 +0.19	17.32	17.12	17.12	7,637
08 Oct 13	17.10000 -0.07	17.24	17.10	17.17	5,602
07 Oct 13	17.17500 -0.05	17.20	17.11	17.15	9,572
04 Oct 13	17.22500 +0.11	17.23	17.09	17.14	7,737
03 Oct 13	17.11500 -0.09	17.28	17.10	17.28	2,374
02 Oct 13	17.20500 -0.09	17.34	17.16	17.23	12,655
01 Oct 13	17.30000 +0.37	17.30	17.00	17.06	10,267
30 Sep 13	16.93000 -0.28	16.94	16.83	16.94	30,401
27 Sep 13	17.21000 +0.10	17.25	17.10	17.19	14,640
26 Sep 13	17.10500 -0.23	17.30	17.10	17.29	27,190
25 Sep 13	17.33000 +0.11	17.33	17.15	17.24	15,089
24 Sep 13	17.22000 -0.14	17.33	17.18	17.27	6,535
23 Sep 13	17.35500 -0.50	17.60	17.35	17.57	20,613
20 Sep 13	17.85000 +0.08	17.97	17.74	17.82	52,215
19 Sep 13	17.77000 +0.20	17.85	17.63	17.85	24,097
18 Sep 13	17.56500 +0.02	17.58	17.50	17.54	4,945
17 Sep 13	17.54500 +0.00	17.57	17.33	17.44	10,815
16 Sep 13	17.55000 -0.02	17.62	17.49	17.58	14,452
13 Sep 13	17.57000 +0.22	17.60	17.34	17.34	7,916
12 Sep 13	17.35500 +0.09	17.38	17.26	17.38	8,325
11 Sep 13	17.26500 -0.02	17.36	17.23	17.36	10,405
10 Sep 13	17.28000 +0.10	17.35	17.17	17.35	17,337
09 Sep 13	17.18000 -0.17	17.27	17.08	17.27	15,489
06 Sep 13	17.35500 +0.17	17.37	17.14	17.24	8,058
05 Sep 13	17.18000 -0.17	17.27	17.11	17.26	19,694
04 Sep 13	17.35500 -0.06	17.41	17.23	17.41	4,749
03 Sep 13	17.41000 -0.06	17.50	17.39	17.50	14,972
02 Sep 13	17.46500 +0.16	17.49	17.33	17.37	7,306
30 Aug 13	17.30500 -0.28	17.48	17.31	17.47	12,039
29 Aug 13	17.58500 -0.11	17.66	17.50	17.66	11,223
28 Aug 13	17.69000 +0.53	17.76	17.27	17.27	44,554
27 Aug 13	17.15500 -0.13	17.35	17.06	17.19	14,528
26 Aug 13	17.28000 -0.11	17.38	17.17	17.38	21,974
23 Aug 13	17.39500 +0.39	17.42	16.88	17.00	24,748
22 Aug 13	17.00500 +0.35	17.06	16.77	16.77	10,602
21 Aug 13	16.65500 -0.20	16.93	16.65	16.90	14,339
20 Aug 13	16.85500 -0.13	17.01	16.75	16.95	16,495
19 Aug 13	16.98500 -0.41	17.35	16.96	17.35	9,310
16 Aug 13	17.40000 +0.34	17.40	17.20	17.20	18,718
15 Aug 13	17.05500 -0.24	17.31	17.06	17.31	3,825
14 Aug 13	17.29000 +0.11	17.32	17.15	17.20	11,517
13 Aug 13	17.18500 +0.08	17.22	17.12	17.14	9,624
12 Aug 13	17.10500 +0.03	17.10	16.95	17.07	9,715
09 Aug 13	17.07500 +0.00	17.11	16.98	17.11	19,718
08 Aug 13	17.07500 +0.00	17.11	16.99	16.99	10,318
07 Aug 13	17.07500 +0.12	17.08	16.81	16.85	10,585
06 Aug 13	16.95500 -0.17	17.21	16.93	17.16	15,202
05 Aug 13	17.12500 -0.08	17.35	16.98	17.31	20,744
02 Aug 13	17.20500 +0.07	17.25	17.09	17.15	15,963
01 Aug 13	17.14000 +0.57	17.14	16.74	16.74	37,482
31 Jul 13	16.56500 -0.13	16.60	16.48	16.58	5,834
30 Jul 13	16.69000 +0.22	16.69	16.48	16.49	15,176
29 Jul 13	16.47500 -0.24	16.74	16.44	16.74	17,537
26 Jul 13	16.72000 -0.13	16.86	16.63	16.86	15,317
25 Jul 13	16.85000 -0.09	16.94	16.80	16.94	13,336
24 Jul 13	16.94500 +0.30	16.94	16.70	16.71	11,885
23 Jul 13	16.64500 -0.01	16.76	16.65	16.73	34,106
22 Jul 13	16.65500 +0.04	16.78	16.66	16.70	18,793
19 Jul 13	16.61500 +0.01	16.62	16.49	16.51	16,637
18 Jul 13	16.60500 +0.22	16.66	16.43	16.43	24,173
17 Jul 13	16.39000 +0.16	16.39	16.07	16.17	11,136
16 Jul 13	16.22500 +0.01	16.30	16.00	16.17	49,860
15 Jul 13	16.21500 +0.13	16.23	16.05	16.06	11,594
12 Jul 13	16.09000 +0.10	16.31	16.02	16.10	22,621
11 Jul 13	15.99000 +0.22	16.02	15.90	15.97	26,390
10 Jul 13	15.77000 -0.06	15.85	15.69	15.85	23,218
09 Jul 13	15.83500 -0.01	15.96	15.72	15.93	9,345
08 Jul 13	15.84000 +0.06	15.91	15.77	15.90	21,515
05 Jul 13	15.78000 -0.36	16.15	15.77	16.15	16,934
04 Jul 13	16.14000 +0.45	16.14	15.74	15.84	13,499
03 Jul 13	15.69000 -0.04	15.77	15.50	15.62	24,001
02 Jul 13	15.73000 -0.23	15.97	15.66	15.97	11,518
01 Jul 13	15.95500 +0.15	16.03	15.83	15.95	13,840
28 Jun 13	15.80000 -0.13	15.96	15.76	15.96	16,060
27 Jun 13	15.92500 +0.09	15.93	15.59	15.72	22,858
26 Jun 13	15.83500 +0.51	15.84	15.30	15.30	18,311
25 Jun 13	15.32500 -0.13	15.62	15.19	15.62	49,185
24 Jun 13	15.45500 -0.12	15.60	15.35	15.55	30,440
21 Jun 13	15.57500 +0.05	15.76	15.41	15.66	30,990
20 Jun 13	15.52500 -0.57	16.11	15.52	16.00	63,871
19 Jun 13	16.09500 -0.21	16.35	16.05	16.35	53,535
18 Jun 13	16.30500 -0.22	16.43	16.28	16.43	28,711
17 Jun 13	16.52000 -0.35	16.63	16.18	16.20	56,502
14 Jun 13	16.87500 +0.32	16.91	16.67	16.74	13,270
13 Jun 13	16.56000 -0.23	16.68	16.53	16.58	25,949
12 Jun 13	16.78500 -0.18	17.07	16.77	16.94	14,213
11 Jun 13	16.97000 -0.23	17.18	16.67	17.18	193,248
10 Jun 13	17.20000 -0.13	17.25	17.09	17.25	9,348
07 Jun 13	17.32500 +0.32	17.33	16.99	17.02	8,020
06 Jun 13	17.01000 -0.29	17.38	17.01	17.33	32,397
05 Jun 13	17.30000 -0.30	17.67	17.30	17.50	7,857
04 Jun 13	17.60000 -0.04	17.72	17.60	17.72	3,916
03 Jun 13	17.64000 +0.28	17.78	17.46	17.52	14,160
31 May 13	17.35500 -0.52	17.95	17.35	17.94	179,551
30 May 13	17.87000 -0.20	18.04	17.85	18.03	5,495
29 May 13	18.07500 -0.40	18.30	18.08	18.30	15,050
28 May 13	18.48000 +0.50	18.48	18.23	18.23	31,657
27 May 13	17.98000 +0.18	18.00	17.83	17.83	11,624
24 May 13	17.79500 -0.19	18.02	17.74	18.02	14,371
23 May 13	17.99000 -0.47	18.23	17.99	18.22	42,471
22 May 13	18.45500 +0.10	18.50	18.33	18.42	23,768
21 May 13	18.35000 -0.03	18.53	18.26	18.52	11,819
20 May 13	18.38500 -0.60	18.52	18.39	18.52	1,585
17 May 13	18.99000 +0.16	19.10	18.85	18.89	15,811
16 May 13	18.83500 -0.12	18.92	18.82	18.92	6,720
15 May 13	18.95000 +0.03	18.95	18.75	18.83	12,334
14 May 13	18.92000 +0.41	18.95	18.47	18.58	16,127
13 May 13	18.51000 -0.07	18.57	18.49	18.57	3,478
10 May 13	18.58500 +0.22	18.63	18.48	18.58	14,502
09 May 13	18.36000 -0.11	18.48	18.36	18.48	2,765
08 May 13	18.47000 +0.00	18.55	18.45	18.55	17,729
07 May 13	18.46500 +0.08	18.52	18.41	18.45	8,478
06 May 13	18.39000 +0.02	18.41	18.25	18.41	12,829
03 May 13	18.36500 +0.22	18.38	18.09	18.09	9,364
02 May 13	18.15000 +0.05	18.25	17.85	18.12	9,115
30 Apr 13	18.10000 -0.10	18.25	18.02	18.25	12,146
29 Apr 13	18.20500 +0.32	18.20	17.91	17.94	6,642
26 Apr 13	17.89000 +0.06	17.91	17.81	17.91	1,454
25 Apr 13	17.83000 -0.36	17.83	17.69	17.83	4,306
24 Apr 13	18.19000 +0.59	18.19	17.80	17.80	10,614
23 Apr 13	17.60000 +0.13	17.63	17.43	17.50	2,926
22 Apr 13	17.47000 +0.03	17.63	17.34	17.63	8,980
19 Apr 13	17.44000 +0.09	17.60	17.40	17.49	5,191
18 Apr 13	17.35000 +0.07	17.50	17.32	17.50	2,873
17 Apr 13	17.28000 -0.15	17.56	17.01	17.51	17,162
16 Apr 13	17.43000 -0.28	17.68	17.43	17.55	8,205
15 Apr 13	17.71000 -0.19	17.91	17.63	17.91	9,434
12 Apr 13	17.90000 -0.24	18.03	17.85	18.00	12,796
11 Apr 13	18.13500 +0.06	18.14	18.00	18.06	27,170
10 Apr 13	18.08000 +0.32	18.08	17.84	17.86	27,237
09 Apr 13	17.76000 +0.08	17.79	17.67	17.75	79,154
08 Apr 13	17.68500 +0.17	17.71	17.64	17.70	2,439
05 Apr 13	17.51500 -0.08	17.74	17.30	17.70	18,647
04 Apr 13	17.59000 +0.03	17.85	17.52	17.74	39,719
03 Apr 13	17.56000 -0.37	17.97	17.56	17.97	9,071
02 Apr 13	17.93000 +0.43	17.98	17.58	17.58	7,788
28 Mar 13	17.50000 -0.14	17.80	17.47	17.67	16,496
27 Mar 13	17.64000 -0.19	17.89	17.53	17.89	9,531
26 Mar 13	17.82500 -0.15	18.07	17.83	18.07	10,219
25 Mar 13	17.97500 -0.13	18.38	17.98	18.32	9,126
22 Mar 13	18.10500 -0.01	18.32	18.06	18.13	3,098
21 Mar 13	18.11500 -0.12	18.23	18.06	18.17	18,128
20 Mar 13	18.23500 +0.28	18.24	17.95	17.99	7,595
19 Mar 13	17.95000 -0.17	18.11	17.83	18.02	7,977
18 Mar 13	18.12000 -0.08	18.13	17.88	17.93	17,758
15 Mar 13	18.20000 -0.22	18.61	18.20	18.61	11,939
14 Mar 13	18.42500 +0.52	18.45	18.17	18.17	18,929
13 Mar 13	17.90500 -0.21	18.22	17.91	18.22	12,539
12 Mar 13	18.11500 +0.15	18.31	18.10	18.17	26,736
11 Mar 13	17.96500 -0.06	18.12	17.94	18.01	7,590
08 Mar 13	18.02500 -0.01	18.22	18.00	18.16	17,615
07 Mar 13	18.03000 +0.19	18.15	17.98	17.98	11,686
06 Mar 13	17.84500 +0.16	18.06	17.75	17.81	18,964
05 Mar 13	17.68000 +0.43	17.76	17.44	17.47	27,280
04 Mar 13	17.25000 +0.01	17.30	17.05	17.20	14,995
01 Mar 13	17.24000 -0.14	17.43	17.24	17.41	21,265
28 Feb 13	17.38000 +0.08	17.46	17.29	17.46	18,934
27 Feb 13	17.29500 +0.16	17.37	17.15	17.19	28,787
26 Feb 13	17.13500 -0.46	17.32	17.01	17.20	61,560
25 Feb 13	17.59500 +0.20	17.95	17.42	17.59	33,485
22 Feb 13	17.39000 +0.13	17.48	17.32	17.32	18,334
21 Feb 13	17.26000 -0.38	17.55	17.26	17.55	30,460
20 Feb 13	17.63500 -0.14	17.87	17.64	17.84	18,943
19 Feb 13	17.77500 +0.10	17.88	17.62	17.66	17,279
18 Feb 13	17.67500 -0.07	17.80	17.53	17.65	22,214
15 Feb 13	17.74500 +0.37	17.95	17.74	17.76	68,387
14 Feb 13	17.38000 -0.26	17.61	17.29	17.59	54,936
13 Feb 13	17.63500 +0.14	17.75	17.49	17.55	20,317
12 Feb 13	17.50000 +0.23	17.53	17.20	17.27	18,871
11 Feb 13	17.27500 -0.14	17.46	17.27	17.38	36,539
08 Feb 13	17.41000 -0.01	17.61	17.00	17.18	65,981
07 Feb 13	17.41500 -0.72	18.31	17.33	18.24	40,393
06 Feb 13	18.13500 -0.11	18.27	18.02	18.21	41,852
05 Feb 13	18.25000 +0.32	18.25	17.80	17.80	33,208
04 Feb 13	17.93000 -0.55	18.53	17.78	18.46	60,454
01 Feb 13	18.48000 -0.02	18.52	18.35	18.45	25,425
31 Jan 13	18.50000 +0.08	18.63	18.38	18.42	31,724
30 Jan 13	18.42500 -0.81	18.54	18.01	18.13	213,828
29 Jan 13	19.23000 -0.08	19.29	19.19	19.24	16,072
28 Jan 13	19.30500 +0.05	19.35	19.20	19.28	16,214
25 Jan 13	19.25500 -0.07	19.33	19.14	19.20	26,286
24 Jan 13	19.32000 -0.10	19.41	19.26	19.38	8,286
23 Jan 13	19.41500 +0.01	19.49	19.31	19.36	26,860
22 Jan 13	19.41000 +0.16	19.41	19.09	19.31	45,772
21 Jan 13	19.25000 -0.03	19.37	19.25	19.37	14,823
18 Jan 13	19.28000 -0.24	19.55	19.17	19.55	36,504
17 Jan 13	19.52000 +0.19	19.54	19.33	19.35	37,076
16 Jan 13	19.32500 +0.03	19.35	19.19	19.29	32,253
15 Jan 13	19.30000 +0.14	19.32	19.10	19.15	19,651
14 Jan 13	19.15500 -0.22	19.36	19.07	19.36	35,749
11 Jan 13	19.37000 +0.05	19.40	19.26	19.34	68,018
10 Jan 13	19.32500 +0.09	19.35	19.13	19.25	105,641
09 Jan 13	19.23500 +0.42	19.24	18.91	18.91	40,166
08 Jan 13	18.82000 +0.12	18.88	18.70	18.70	29,567
07 Jan 13	18.70000 -0.28	19.05	18.68	19.05	97,166
04 Jan 13	18.98000 +0.05	19.02	18.84	18.91	28,012
03 Jan 13	18.93500 -0.07	18.93	18.78	18.82	7,945
02 Jan 13	19.00000 +0.56	19.00	18.58	18.67	9,578
28 Dec 12	18.44000 -0.13	18.62	18.40	18.55	9,243
27 Dec 12	18.57000 -0.12	18.64	18.51	18.51	16,354
21 Dec 12	18.69000 +0.14	18.69	18.35	18.43	20,212
20 Dec 12	18.55000 -0.06	18.57	18.47	18.50	10,566
19 Dec 12	18.60500 +0.32	18.60	18.34	18.34	26,119
18 Dec 12	18.28000 +0.07	18.31	18.19	18.27	14,194
17 Dec 12	18.21000 +0.02	18.23	18.05	18.15	8,955
14 Dec 12	18.18500 +0.08	18.21	18.09	18.12	16,283
13 Dec 12	18.10500 -0.02	18.22	18.06	18.16	20,302
12 Dec 12	18.12500 +0.17	18.15	17.91	18.01	21,903
11 Dec 12	17.96000 +0.08	17.96	17.79	17.89	14,049
10 Dec 12	17.87500 +0.01	17.88	17.47	17.60	33,055
07 Dec 12	17.86500 +0.08	17.93	17.67	17.89	17,033
06 Dec 12	17.78500 -0.15	18.04	17.70	17.80	27,317
05 Dec 12	17.93000 -0.26	18.40	17.86	18.32	15,165
04 Dec 12	18.19000 +0.10	18.24	18.04	18.05	7,879
03 Dec 12	18.09000 -0.10	18.40	18.06	18.26	13,492
30 Nov 12	18.19500 -0.10	18.35	18.19	18.22	17,223
29 Nov 12	18.29500 +0.40	18.30	18.01	18.01	15,058
28 Nov 12	17.90000 +0.05	17.90	17.76	17.81	13,241
27 Nov 12	17.85500 +0.06	17.96	17.74	17.96	14,101
26 Nov 12	17.80000 -0.14	17.97	17.75	17.97	39,833
23 Nov 12	17.93500 +0.01	18.03	17.86	17.99	34,444
22 Nov 12	17.92000 +0.06	17.96	17.81	17.81	10,358
21 Nov 12	17.86500 +0.15	17.86	17.63	17.63	12,259
20 Nov 12	17.71500 +0.09	17.76	17.57	17.57	7,666
19 Nov 12	17.62000 +0.59	17.66	17.23	17.23	11,489
16 Nov 12	17.03000 -0.39	17.45	17.03	17.40	10,112
15 Nov 12	17.42500 +0.01	17.50	17.34	17.34	6,688
14 Nov 12	17.41500 -0.08	17.52	17.42	17.49	3,179
13 Nov 12	17.50000 +0.04	17.54	17.23	17.35	21,477
12 Nov 12	17.46000 +0.04	17.52	17.40	17.50	4,324
09 Nov 12	17.42000 +0.02	17.47	17.28	17.39	27,502
08 Nov 12	17.39500 -0.05	17.63	17.40	17.63	9,321
07 Nov 12	17.44000 -0.33	17.93	17.44	17.86	16,352
06 Nov 12	17.77000 +0.20	17.77	17.55	17.59	35,302
05 Nov 12	17.56500 -0.25	17.73	17.54	17.67	28,035
02 Nov 12	17.82000 -0.01	17.91	17.70	17.79	17,455
01 Nov 12	17.83000 +0.13	17.85	17.50	17.58	14,814
31 Oct 12	17.70000 +0.10	17.95	17.70	17.80	42,667
30 Oct 12	17.60000 +0.29	17.68	17.55	17.61	8,013
29 Oct 12	17.31000 -0.17	17.40	17.28	17.40	3,360
26 Oct 12	17.48000 +0.12	17.55	17.24	17.28	13,651
25 Oct 12	17.36000 -0.13	17.53	17.36	17.46	22,607
24 Oct 12	17.49000 +0.24	17.55	17.28	17.42	14,179
23 Oct 12	17.25000 -0.32	17.57	17.25	17.57	9,606
22 Oct 12	17.57000 -0.10	17.77	17.57	17.66	8,237
19 Oct 12	17.67000 -0.29	17.96	17.67	17.90	7,094
18 Oct 12	17.96000 -0.15	18.09	17.79	18.03	27,795
17 Oct 12	18.11000 +0.21	18.11	17.92	17.92	9,509
16 Oct 12	17.90000 +0.43	17.90	17.55	17.67	29,302
15 Oct 12	17.47000 +0.13	17.55	17.34	17.35	8,593
12 Oct 12	17.34000 -0.13	17.52	17.30	17.39	13,509
11 Oct 12	17.47000 +0.01	17.54	17.37	17.44	18,351
10 Oct 12	17.45500 +0.20	17.60	17.30	17.32	55,481
09 Oct 12	17.25000 +0.07	17.50	17.09	17.21	65,271
08 Oct 12	17.18000 -0.22	17.30	17.18	17.30	10,206
05 Oct 12	17.39500 +0.35	17.42	17.13	17.13	23,785
04 Oct 12	17.05000 -0.09	17.15	16.95	17.14	19,965
03 Oct 12	17.14000 -0.11	17.25	17.13	17.16	9,295
02 Oct 12	17.25000 -0.20	17.36	17.20	17.26	18,941
01 Oct 12	17.45000 +0.44	17.45	17.00	17.00	14,743
28 Sep 12	17.01000 -0.39	17.48	17.01	17.41	19,783
27 Sep 12	17.40000 +0.00	17.50	17.33	17.50	9,757
26 Sep 12	17.40000 -0.71	17.75	17.40	17.75	15,915
25 Sep 12	18.11000 +0.12	18.11	17.80	17.98	23,271
24 Sep 12	17.99000 -0.64	18.22	17.99	18.05	6,976
21 Sep 12	18.62500 +0.42	18.71	18.30	18.30	49,016
20 Sep 12	18.21000 -0.15	18.35	18.15	18.31	34,820
19 Sep 12	18.36000 +0.10	18.49	18.36	18.42	57,178
18 Sep 12	18.26000 -0.17	18.38	18.23	18.30	26,707
17 Sep 12	18.43000 -0.09	18.59	18.43	18.59	17,989
14 Sep 12	18.52500 +0.56	18.70	18.51	18.58	43,360
13 Sep 12	17.97000 +0.15	18.00	17.90	17.91	11,619
12 Sep 12	17.81500 -0.17	17.93	17.82	17.87	8,692
11 Sep 12	17.99000 +0.18	18.00	17.68	17.70	10,076
10 Sep 12	17.81000 -0.17	17.93	17.79	17.92	9,929
07 Sep 12	17.98000 +0.31	18.14	17.76	17.78	30,457
06 Sep 12	17.66500 +0.63	17.70	17.12	17.16	53,532
05 Sep 12	17.04000 -0.18	17.31	17.04	17.31	22,128
04 Sep 12	17.22000 -0.30	17.50	17.22	17.46	17,932
03 Sep 12	17.52000 -0.18	17.54	17.48	17.48	13,579
31 Aug 12	17.70000 +0.34	17.70	17.34	17.37	17,832
30 Aug 12	17.36500 -0.11	17.43	17.29	17.43	2,584
29 Aug 12	17.48000 +0.06	17.53	17.46	17.51	7,678
28 Aug 12	17.42500 -0.07	17.46	17.35	17.46	10,191
27 Aug 12	17.49500 +0.07	17.51	17.30	17.30	5,246
24 Aug 12	17.43000 -0.11	17.56	17.31	17.56	10,149
23 Aug 12	17.54500 -0.08	17.82	17.48	17.82	5,845
22 Aug 12	17.63000 -0.35	17.90	17.63	17.84	26,141
21 Aug 12	17.98000 +0.27	17.99	17.86	17.89	4,937
20 Aug 12	17.71000 -0.17	18.00	17.71	17.88	37,421
17 Aug 12	17.88000 +0.08	17.95	17.85	17.86	4,894
16 Aug 12	17.80000 -0.11	18.02	17.73	17.82	164,327
15 Aug 12	17.91000 +0.05	17.91	17.76	17.76	4,817
14 Aug 12	17.86000 +0.09	17.89	17.81	17.88	2,494
13 Aug 12	17.77500 -0.13	17.90	17.75	17.82	9,950
10 Aug 12	17.90500 -0.05	17.91	17.76	17.79	15,283
09 Aug 12	17.95500 -0.08	18.12	17.82	18.09	41,706
08 Aug 12	18.03000 +0.09	18.06	17.89	17.99	28,227
07 Aug 12	17.94000 +0.27	18.02	17.77	17.77	25,295
06 Aug 12	17.66500 +0.10	17.80	17.42	17.49	15,275
03 Aug 12	17.56500 +1.18	17.80	16.41	16.60	53,590
02 Aug 12	16.39000 -0.37	17.31	16.39	16.88	57,751
01 Aug 12	16.76000 -0.06	17.00	16.63	16.74	36,483
31 Jul 12	16.81500 -0.03	17.12	16.82	16.99	18,831
30 Jul 12	16.84500 +0.23	16.90	16.65	16.65	18,004
27 Jul 12	16.61500 +0.48	16.65	16.15	16.23	23,598
26 Jul 12	16.13500 +0.94	16.14	15.20	15.20	23,663
25 Jul 12	15.19500 -0.06	15.25	14.98	15.15	20,003
24 Jul 12	15.25500 -0.44	15.70	15.17	15.70	33,580
23 Jul 12	15.69500 -0.60	16.17	15.63	16.17	25,551
20 Jul 12	16.29000 -0.54	16.77	16.21	16.77	99,418
19 Jul 12	16.83500 +0.02	16.93	16.79	16.86	2,205
18 Jul 12	16.81500 +0.32	16.82	16.55	16.62	9,657
17 Jul 12	16.50000 -0.27	16.83	16.47	16.81	60,647
16 Jul 12	16.77500 -0.10	16.94	16.69	16.90	27,286
13 Jul 12	16.88000 +0.08	16.93	16.70	16.93	9,475
12 Jul 12	16.80000 -0.17	16.88	16.80	16.88	6,865
11 Jul 12	16.97000 +0.07	16.99	16.77	16.83	9,929
10 Jul 12	16.89500 -0.08	17.15	16.90	16.91	7,881
09 Jul 12	16.98000 +0.06	17.00	16.73	16.80	11,506
06 Jul 12	16.92000 -0.39	17.25	16.92	17.19	13,783
05 Jul 12	17.30500 -0.11	17.56	17.11	17.32	27,002
04 Jul 12	17.42000 -0.16	17.51	17.30	17.50	6,349
03 Jul 12	17.58500 +0.55	17.58	17.11	17.11	17,220
02 Jul 12	17.03000 +0.26	17.04	16.74	16.74	21,930
29 Jun 12	16.77000 +0.77	16.77	16.35	16.49	12,754
28 Jun 12	16.00000 +0.01	16.08	15.84	16.04	23,410
27 Jun 12	15.99500 +0.36	15.99	15.64	15.64	6,315
26 Jun 12	15.63000 -0.08	15.79	15.61	15.68	20,595
25 Jun 12	15.71000 -0.46	16.14	15.71	16.14	21,579
22 Jun 12	16.17000 -0.29	16.25	16.10	16.23	13,324
21 Jun 12	16.46000 +0.02	16.63	16.30	16.40	23,494
20 Jun 12	16.44000 +0.05	16.50	16.34	16.36	4,752
19 Jun 12	16.39500 +0.39	16.42	16.02	16.10	21,595
18 Jun 12	16.01000 -0.23	16.52	16.00	16.49	17,803
15 Jun 12	16.23500 +0.22	16.47	16.13	16.15	29,122
14 Jun 12	16.02000 +0.03	16.02	15.72	15.85	37,068
13 Jun 12	15.99000 +0.02	16.06	15.90	15.90	12,569
12 Jun 12	15.97000 +0.00	15.97	15.73	15.93	21,618
11 Jun 12	15.97000 -0.02	16.23	15.97	16.13	7,484
08 Jun 12	15.99000 -0.05	16.01	15.80	15.80	11,807
07 Jun 12	16.04000 +0.01	16.23	15.92	15.92	5,941
06 Jun 12	16.03000 +0.49	16.03	15.57	15.65	19,087
05 Jun 12	15.54500 +0.18	15.60	15.40	15.56	14,469
04 Jun 12	15.36500 +0.09	15.57	15.28	15.28	19,090
01 Jun 12	15.27000 -0.28	15.64	15.26	15.63	12,333
31 May 12	15.55500 +0.12	15.68	15.45	15.49	23,919
30 May 12	15.43500 -0.25	15.57	15.31	15.49	23,724
29 May 12	15.68500 -0.23	15.91	15.56	15.85	6,721
28 May 12	15.92000 +0.16	15.92	15.83	15.83	1,383
25 May 12	15.76000 +0.04	15.90	15.60	15.86	8,141
24 May 12	15.72000 +0.38	15.72	15.39	15.46	82,364
23 May 12	15.34500 -0.56	15.71	15.28	15.69	14,718
22 May 12	15.91000 +0.52	15.94	15.55	15.55	20,631
21 May 12	15.39000 -0.65	15.48	15.25	15.48	38,247
18 May 12	16.04000 +0.01	16.08	15.69	15.75	10,866
17 May 12	16.03000 -0.15	16.03	15.83	16.03	16,692
16 May 12	16.18000 -0.09	16.38	15.80	16.04	56,740
15 May 12	16.27000 -0.17	16.57	16.12	16.57	18,356
14 May 12	16.44000 -0.55	16.68	16.34	16.68	19,882
11 May 12	16.99000 +0.40	16.99	16.40	16.40	26,670
10 May 12	16.59000 +0.03	16.68	16.33	16.63	17,960
09 May 12	16.55500 +0.07	16.60	16.29	16.56	12,403
08 May 12	16.48500 -0.14	16.76	16.49	16.63	14,067
07 May 12	16.62500 +0.33	16.63	16.13	16.23	10,369
04 May 12	16.29000 -0.38	16.70	16.27	16.60	6,740
03 May 12	16.66500 +0.01	16.94	16.64	16.80	11,118
02 May 12	16.66000 -0.12	17.03	16.59	17.02	16,298
30 Apr 12	16.78000 -0.14	17.09	16.74	17.06	15,152
27 Apr 12	16.92000 +0.32	17.00	16.48	16.67	21,010
26 Apr 12	16.60000 +0.12	16.69	16.30	16.51	9,362
25 Apr 12	16.48000 +0.33	16.65	16.48	16.56	3,089
24 Apr 12	16.15000 +0.03	16.34	16.15	16.17	13,194
23 Apr 12	16.12000 -0.42	16.25	15.98	16.24	14,227
20 Apr 12	16.54000 +0.28	16.62	16.05	16.18	13,671
19 Apr 12	16.26000 -0.40	16.72	16.25	16.72	12,452
18 Apr 12	16.66000 -0.13	16.76	16.50	16.70	9,002
17 Apr 12	16.79000 +0.39	16.84	16.41	16.41	16,864
16 Apr 12	16.40500 +0.26	16.62	16.13	16.13	13,952
13 Apr 12	16.14500 -0.32	16.44	16.15	16.37	16,715
12 Apr 12	16.47000 +0.05	16.47	15.98	16.36	37,358
11 Apr 12	16.42000 -0.08	16.62	16.25	16.45	21,168
10 Apr 12	16.50000 -0.68	17.04	16.47	16.98	42,414
05 Apr 12	17.18000 +0.04	17.23	16.97	17.21	12,312
04 Apr 12	17.14000 -0.43	17.60	17.14	17.60	7,778
03 Apr 12	17.56500 -0.04	17.76	17.57	17.64	15,497
02 Apr 12	17.60500 +0.02	17.60	17.42	17.48	18,397
30 Mar 12	17.58000 +0.14	17.58	17.44	17.51	15,889
29 Mar 12	17.44500 -0.26	17.66	17.37	17.66	36,971
28 Mar 12	17.71000 -0.08	17.92	17.58	17.74	14,106
27 Mar 12	17.79000 -0.30	18.37	17.75	18.24	10,398
26 Mar 12	18.09500 +0.40	18.10	17.80	17.93	27,595
23 Mar 12	17.69000 -0.23	17.90	17.55	17.90	23,377
22 Mar 12	17.92000 -0.27	18.25	17.77	18.25	15,359
21 Mar 12	18.19000 -0.26	18.45	18.19	18.43	9,296
20 Mar 12	18.45000 -0.22	18.67	18.26	18.67	36,678
19 Mar 12	18.67000 +0.17	18.70	18.56	18.63	28,636
16 Mar 12	18.50500 +0.17	18.61	18.38	18.40	20,342
15 Mar 12	18.33000 +0.07	18.42	18.18	18.24	36,285
14 Mar 12	18.26500 -0.03	18.48	18.22	18.39	40,809
13 Mar 12	18.30000 +0.32	18.30	18.02	18.02	34,073
12 Mar 12	17.98000 +0.22	17.98	17.69	17.69	33,433
09 Mar 12	17.76500 +0.23	17.81	17.60	17.71	23,672
08 Mar 12	17.53000 +0.31	17.53	17.29	17.29	2,836
07 Mar 12	17.22500 -0.05	17.27	17.14	17.27	8,504
06 Mar 12	17.27000 -0.22	17.49	17.27	17.49	6,021
05 Mar 12	17.48500 -0.08	17.55	17.43	17.49	3,025
02 Mar 12	17.57000 +0.03	17.60	17.51	17.58	5,020
01 Mar 12	17.54000 +0.13	17.60	17.30	17.30	14,523
29 Feb 12	17.41000 +0.07	17.49	17.38	17.40	8,549
28 Feb 12	17.34000 -0.11	17.45	17.33	17.45	19,480
27 Feb 12	17.45500 -0.07	17.48	17.41	17.48	9,924
24 Feb 12	17.52500 +0.02	17.54	17.50	17.52	4,580
23 Feb 12	17.50000 +0.01	17.50	17.41	17.47	127,385
22 Feb 12	17.49000 +0.13	17.49	17.42	17.42	13,297
21 Feb 12	17.36000 -0.10	17.46	17.32	17.46	7,138
20 Feb 12	17.46000 +0.11	17.50	17.46	17.46	5,065
17 Feb 12	17.35000 +0.15	17.47	17.35	17.37	148,208
16 Feb 12	17.20000 -0.09	17.28	17.08	17.20	12,796
15 Feb 12	17.29000 -0.07	17.50	17.26	17.44	50,806
14 Feb 12	17.36500 +0.16	17.36	17.25	17.28	2,188
13 Feb 12	17.20500 +0.16	17.25	17.20	17.22	7,052
10 Feb 12	17.04000 -0.29	17.18	17.03	17.18	9,650
09 Feb 12	17.33000 +0.17	17.33	17.15	17.17	20,126
08 Feb 12	17.16000 -0.03	17.25	17.15	17.23	13,451
07 Feb 12	17.19000 +0.06	17.27	17.06	17.24	10,349
06 Feb 12	17.13000 -0.10	17.25	17.08	17.21	7,550
03 Feb 12	17.23000 +0.02	17.24	17.04	17.17	4,616
02 Feb 12	17.21000 +0.04	17.24	17.06	17.13	20,258
01 Feb 12	17.17000 +0.17	17.20	17.06	17.06	29,641
31 Jan 12	17.00000 +0.25	17.09	16.99	16.99	3,321
30 Jan 12	16.74500 -0.15	16.81	16.75	16.80	5,170
27 Jan 12	16.90000 -0.09	17.09	16.88	16.94	8,325
26 Jan 12	16.99000 +0.16	16.99	16.77	16.90	12,323
25 Jan 12	16.83500 -0.47	17.27	16.79	17.27	13,052
24 Jan 12	17.30000 +0.07	17.30	17.06	17.20	4,716
23 Jan 12	17.23000 +0.01	17.38	17.15	17.15	23,522
20 Jan 12	17.21500 -0.02	17.38	17.11	17.25	22,593
19 Jan 12	17.24000 +0.57	17.24	16.80	16.80	22,139
18 Jan 12	16.67000 +0.00	16.80	16.55	16.66	9,720
17 Jan 12	16.67500 +0.22	16.75	16.53	16.53	11,445
16 Jan 12	16.46000 +0.29	16.46	16.18	16.24	2,699
13 Jan 12	16.17000 -0.31	16.49	16.16	16.47	4,079
12 Jan 12	16.48000 +0.09	16.57	16.39	16.57	21,598
11 Jan 12	16.39000 -0.21	16.56	16.32	16.56	12,689
10 Jan 12	16.60000 +0.34	16.70	16.44	16.44	13,425
09 Jan 12	16.26500 -0.08	16.41	16.26	16.41	1,376
06 Jan 12	16.34500 +0.05	16.55	16.32	16.32	10,941
05 Jan 12	16.30000 -0.20	16.48	16.21	16.48	14,830
04 Jan 12	16.50000 -0.01	16.55	16.44	16.50	1,815
03 Jan 12	16.51500 +0.29	16.53	16.28	16.28	6,018
02 Jan 12	16.22500 +0.30	16.23	16.00	16.05	10,772
30 Dec 11	15.92500 +0.16	15.95	15.92	15.95	3,050
29 Dec 11	15.76000 +0.21	15.80	15.65	15.68	48,541
28 Dec 11	15.55000 -0.20	15.79	15.55	15.79	3,577
27 Dec 11	15.75000 -0.07	15.86	15.67	15.86	38,769
23 Dec 11	15.82000 +0.22	15.87	15.72	15.74	10,903
22 Dec 11	15.59500 +0.53	15.65	15.49	15.49	5,564
21 Dec 11	15.06000 -0.24	15.62	15.06	15.56	9,811
20 Dec 11	15.30000 +0.19	15.48	15.01	15.05	8,703
19 Dec 11	15.11000 -0.05	15.23	15.00	15.03	7,757
16 Dec 11	15.15500 -0.29	15.46	15.15	15.46	5,478
15 Dec 11	15.44500 +0.00	15.64	15.44	15.56	1,110
14 Dec 11	15.44500 -0.37	15.73	15.44	15.73	7,226
13 Dec 11	15.81500 +0.17	15.92	15.69	15.70	5,211
12 Dec 11	15.64500 -0.41	15.82	15.65	15.78	7,404
09 Dec 11	16.06000 +0.41	16.09	15.74	15.74	4,562
08 Dec 11	15.64500 -0.38	16.29	15.65	16.29	5,950
07 Dec 11	16.02000 -0.15	16.42	15.93	16.41	13,453
06 Dec 11	16.17500 -0.03	16.33	16.17	16.20	7,064
05 Dec 11	16.20500 +0.35	16.20	15.92	16.03	41,546
02 Dec 11	15.85000 +0.15	16.06	15.85	15.96	53,567
01 Dec 11	15.70500 +0.13	15.86	15.62	15.62	25,691
30 Nov 11	15.57500 +0.55	15.65	15.06	15.06	24,594
29 Nov 11	15.02000 -0.13	15.13	15.02	15.13	880
28 Nov 11	15.15000 +0.49	15.15	14.88	14.90	4,636
25 Nov 11	14.66000 +0.17	14.76	14.43	14.56	11,196
24 Nov 11	14.49000 -0.28	14.81	14.40	14.78	11,332
23 Nov 11	14.77500 -0.15	15.01	14.70	14.73	8,637
22 Nov 11	14.92500 -0.31	15.43	14.93	15.43	19,983
21 Nov 11	15.24000 -0.63	15.73	15.24	15.73	27,581
18 Nov 11	15.86500 -0.02	16.00	15.64	15.64	9,732
17 Nov 11	15.88000 +0.05	16.00	15.69	15.83	126,737
16 Nov 11	15.83500 +0.18	15.87	15.73	15.75	1,479
15 Nov 11	15.65500 +0.05	15.80	15.40	15.46	4,372
14 Nov 11	15.60500 -0.15	15.85	15.50	15.80	5,948
11 Nov 11	15.75000 +0.24	15.75	15.44	15.52	15,213
10 Nov 11	15.51000 -0.09	15.70	15.35	15.56	29,751
09 Nov 11	15.60500 -0.36	16.08	15.35	16.08	41,330
08 Nov 11	15.96000 +0.14	16.29	15.96	15.96	22,908
07 Nov 11	15.82500 +0.26	15.88	15.22	15.22	131,003
04 Nov 11	15.57000 -0.24	15.88	15.48	15.76	7,484
03 Nov 11	15.81000 +0.39	16.07	15.24	15.24	31,408
02 Nov 11	15.42000 +0.20	15.42	15.05	15.35	13,590
01 Nov 11	15.21500 -0.86	15.53	15.15	15.44	54,970
31 Oct 11	16.07500 -0.35	16.26	16.00	16.26	17,509
28 Oct 11	16.42500 -0.22	16.65	16.41	16.65	8,383
27 Oct 11	16.64500 +0.51	16.78	16.25	16.33	62,055
26 Oct 11	16.13500 +0.24	16.14	15.88	15.90	285,361
25 Oct 11	15.89500 -0.19	16.13	15.80	16.13	14,446
24 Oct 11	16.08500 +0.03	16.13	15.69	16.09	15,406
21 Oct 11	16.05000 +0.23	16.09	15.88	15.93	27,683
20 Oct 11	15.82000 +0.13	16.03	15.51	15.55	23,191
19 Oct 11	15.69000 +0.24	15.73	15.61	15.62	26,319
18 Oct 11	15.45000 +0.10	15.45	15.10	15.16	18,183
17 Oct 11	15.35500 -0.31	15.87	15.35	15.75	83,200
14 Oct 11	15.66000 +0.68	15.68	15.20	15.20	64,592
13 Oct 11	14.98500 -0.12	15.05	14.90	15.03	49,459
12 Oct 11	15.10000 +0.33	15.10	14.69	14.69	29,156
11 Oct 11	14.77000 -0.15	14.77	14.64	14.76	20,729
10 Oct 11	14.92500 +0.28	14.93	14.65	14.66	42,619
07 Oct 11	14.65000 +0.60	14.65	14.02	14.02	47,606
06 Oct 11	14.05000 +0.40	14.05	13.61	13.62	17,970
05 Oct 11	13.65000 +0.65	13.65	13.14	13.14	21,930
04 Oct 11	12.99500 -0.03	13.06	12.69	12.85	31,803
03 Oct 11	13.02500 -0.27	13.02	12.89	13.00	27,472
30 Sep 11	13.29000 -0.05	13.29	13.10	13.15	36,030
29 Sep 11	13.34000 +0.19	13.34	12.98	12.99	43,000
28 Sep 11	13.15500 +0.02	13.27	13.00	13.10	43,209
27 Sep 11	13.13000 +0.58	13.13	12.69	12.79	33,821
26 Sep 11	12.55000 +0.31	12.70	12.19	12.23	61,374
23 Sep 11	12.24500 -0.09	12.49	11.90	12.35	73,552
22 Sep 11	12.33000 -0.60	12.65	12.25	12.60	34,085
21 Sep 11	12.93000 -0.09	13.09	12.89	13.04	46,927
20 Sep 11	13.01500 +0.22	13.05	12.71	12.71	44,000
19 Sep 11	12.80000 -1.01	13.16	12.75	13.16	13,207
16 Sep 11	13.81000 +0.11	13.90	13.69	13.73	44,776
15 Sep 11	13.70500 +0.50	13.88	13.46	13.62	18,328
14 Sep 11	13.20500 +0.01	13.35	13.07	13.13	28,054
13 Sep 11	13.20000 +0.18	13.20	12.69	13.20	11,829
12 Sep 11	13.02000 -0.37	13.30	12.88	13.30	27,641
09 Sep 11	13.39000 -0.41	13.86	13.39	13.86	11,749
08 Sep 11	13.80000 +0.20	13.81	13.64	13.64	5,536
07 Sep 11	13.60000 +0.59	13.60	13.20	13.20	5,495
06 Sep 11	13.01000 -0.16	13.21	12.85	13.21	17,898
05 Sep 11	13.17500 -0.56	13.60	13.10	13.60	19,851
02 Sep 11	13.74000 -0.35	13.97	13.70	13.97	15,477
01 Sep 11	14.09000 +0.13	14.21	13.89	14.02	37,782
31 Aug 11	13.96500 +0.49	13.97	13.58	13.58	21,235
30 Aug 11	13.47500 +0.00	13.57	13.40	13.48	22,384
29 Aug 11	13.48000 +0.31	13.50	13.22	13.23	12,567
26 Aug 11	13.16500 -0.06	13.24	12.80	13.18	14,003
25 Aug 11	13.23000 -0.33	13.53	13.23	13.52	37,434
24 Aug 11	13.55500 +0.20	13.60	13.23	13.60	43,448
23 Aug 11	13.35000 +0.16	13.65	13.30	13.65	33,307
22 Aug 11	13.19500 +0.64	13.63	12.50	12.50	88,600
19 Aug 11	12.55000 -0.28	12.72	12.38	12.60	41,639
18 Aug 11	12.83500 -0.62	13.30	12.67	13.21	39,367
17 Aug 11	13.45500 +0.27	13.50	13.06	13.10	25,594
16 Aug 11	13.18000 -0.07	13.19	12.80	12.98	41,076
15 Aug 11	13.25000 +0.16	13.50	12.98	13.27	61,682
12 Aug 11	13.09000 +0.48	13.29	12.29	12.66	40,818
11 Aug 11	12.61000 +0.39	12.61	11.84	12.50	92,121
10 Aug 11	12.22000 -0.61	13.08	12.22	13.03	70,203
09 Aug 11	12.83000 -0.28	13.28	12.52	13.02	69,667
08 Aug 11	13.11500 -0.16	13.81	13.07	13.40	95,241
05 Aug 11	13.27000 -0.50	13.77	13.27	13.38	174,524
04 Aug 11	13.77500 -0.48	14.27	13.77	14.18	185,175
03 Aug 11	14.25000 -0.46	14.59	14.15	14.59	97,639
02 Aug 11	14.71000 -0.03	14.84	14.64	14.71	37,666
01 Aug 11	14.74000 -0.40	15.30	14.64	15.30	35,334
29 Jul 11	15.14000 -0.15	15.32	15.05	15.10	12,867
28 Jul 11	15.29500 -0.12	15.38	15.14	15.31	17,555
27 Jul 11	15.41500 -0.25	15.60	15.35	15.55	13,614
26 Jul 11	15.66500 -0.13	15.88	15.66	15.87	16,381
25 Jul 11	15.79000 -0.17	15.95	15.79	15.85	9,307
22 Jul 11	15.96000 +0.11	16.09	15.95	15.95	4,662
21 Jul 11	15.85000 +0.37	15.87	15.40	15.58	19,007
20 Jul 11	15.48000 +0.20	15.53	15.35	15.35	15,620
19 Jul 11	15.28000 +0.09	15.36	15.19	15.23	11,765
18 Jul 11	15.19000 -0.29	15.31	15.10	15.30	21,340
15 Jul 11	15.48000 -0.05	15.60	15.35	15.48	34,790
14 Jul 11	15.53000 -0.13	15.64	15.42	15.56	33,614
13 Jul 11	15.65500 +0.18	15.77	15.48	15.59	19,737
12 Jul 11	15.47500 +0.03	15.58	14.98	15.33	66,518
11 Jul 11	15.44500 -0.47	15.77	15.40	15.77	43,465
08 Jul 11	15.91000 -0.45	16.38	15.91	16.37	26,506
07 Jul 11	16.36500 +0.13	16.44	16.19	16.33	19,799
06 Jul 11	16.24000 -0.20	16.36	16.24	16.36	18,324
05 Jul 11	16.44500 -0.15	16.55	16.41	16.50	16,650
04 Jul 11	16.59000 +0.05	16.59	16.48	16.48	4,924
01 Jul 11	16.54000 +0.15	16.54	16.21	16.33	16,312
30 Jun 11	16.39000 +0.23	16.39	16.09	16.16	34,402
29 Jun 11	16.16000 +0.30	16.16	15.90	15.90	23,953
28 Jun 11	15.86000 +0.15	15.88	15.61	15.71	7,514
27 Jun 11	15.71000 +0.11	15.72	15.45	15.45	18,493
24 Jun 11	15.60000 -0.02	15.89	15.60	15.79	39,127
23 Jun 11	15.62000 -0.33	15.74	15.47	15.70	44,859
22 Jun 11	15.95000 -0.06	16.08	15.95	16.02	9,296
21 Jun 11	16.01000 +0.30	16.01	15.80	15.80	9,435
20 Jun 11	15.71500 -0.22	15.79	15.64	15.75	19,721
17 Jun 11	15.93500 +0.21	16.00	15.61	15.69	40,260
16 Jun 11	15.73000 -0.08	15.82	15.60	15.72	31,598
15 Jun 11	15.81000 -0.34	16.08	15.81	16.08	13,789
14 Jun 11	16.14500 +0.22	16.16	16.00	16.03	17,346
13 Jun 11	15.93000 -0.09	16.02	15.93	15.98	6,079
10 Jun 11	16.02000 -0.22	16.18	16.00	16.16	8,596
09 Jun 11	16.24000 +0.15	16.28	16.08	16.08	16,790
08 Jun 11	16.09000 +0.02	16.15	15.85	15.96	21,471
07 Jun 11	16.07000 +0.07	16.11	16.00	16.02	5,151
06 Jun 11	16.00500 -0.60	16.55	16.00	16.06	12,324
03 Jun 11	16.60000 +0.44	16.60	16.02	16.24	24,895
02 Jun 11	16.15500 -0.30	16.41	16.16	16.41	6,565
01 Jun 11	16.45000 -0.23	16.68	16.45	16.67	4,515
31 May 11	16.68000 +0.38	16.68	16.47	16.47	10,733
30 May 11	16.30500 -0.05	16.41	16.31	16.39	9,480
27 May 11	16.35000 +0.15	16.43	16.35	16.39	8,562
26 May 11	16.20000 -0.13	16.45	16.18	16.42	9,074
25 May 11	16.32500 +0.00	16.35	16.23	16.24	11,476
24 May 11	16.32500 +0.13	16.44	16.24	16.24	9,911
23 May 11	16.19500 -0.91	16.54	16.19	16.50	114,937
20 May 11	17.10500 +0.06	17.28	16.85	17.15	6,998
19 May 11	17.04500 +0.08	17.17	16.97	17.14	16,007
18 May 11	16.96500 +0.14	17.07	16.93	17.05	22,095
17 May 11	16.83000 -0.27	17.15	16.83	17.01	20,496
16 May 11	17.10000 -0.06	17.13	16.98	17.03	18,074
13 May 11	17.16000 -0.11	17.41	17.16	17.38	13,523
12 May 11	17.27500 -0.28	17.42	17.20	17.35	7,253
11 May 11	17.56000 +0.06	17.71	17.49	17.52	15,693
10 May 11	17.50000 +0.24	17.50	17.32	17.32	4,229
09 May 11	17.26000 -0.17	17.47	17.18	17.39	4,900
06 May 11	17.43000 +0.20	17.48	17.21	17.28	8,146
05 May 11	17.22500 -0.23	17.58	17.23	17.52	17,648
04 May 11	17.46000 -0.34	17.82	17.46	17.72	15,283
03 May 11	17.80000 -0.17	18.00	17.80	18.00	8,740
02 May 11	17.97000 -0.07	18.15	17.97	18.15	24,525
29 Apr 11	18.04000 +0.04	18.04	17.97	17.98	8,102
28 Apr 11	18.00500 +0.25	18.00	17.86	17.86	32,874
27 Apr 11	17.75000 +0.26	17.85	17.58	17.58	53,384
26 Apr 11	17.49000 +0.15	17.50	17.44	17.47	5,425
21 Apr 11	17.34000 +0.06	17.49	17.33	17.33	35,459
20 Apr 11	17.28000 +0.42	17.28	17.00	17.03	9,037
19 Apr 11	16.86500 +0.08	16.91	16.86	16.86	5,146
18 Apr 11	16.78000 -0.29	17.15	16.78	17.15	6,819
15 Apr 11	17.07000 -0.12	17.22	17.05	17.22	5,659
14 Apr 11	17.19000 -0.23	17.30	17.13	17.30	16,090
13 Apr 11	17.42500 +0.13	17.42	17.34	17.34	20,779
12 Apr 11	17.29500 -0.40	17.55	17.16	17.52	30,226
11 Apr 11	17.69000 -0.02	17.76	17.69	17.74	14,454
08 Apr 11	17.71500 +0.18	17.72	17.64	17.64	14,343
07 Apr 11	17.53000 -0.06	17.60	17.50	17.60	13,577
06 Apr 11	17.59000 +0.01	17.68	17.58	17.68	35,563
05 Apr 11	17.58000 -0.13	17.66	17.58	17.65	6,240
04 Apr 11	17.71000 +0.11	17.81	17.65	17.75	9,542
01 Apr 11	17.60000 +0.18	17.60	17.42	17.45	7,294
31 Mar 11	17.41500 +0.02	17.50	17.38	17.47	23,577
30 Mar 11	17.40000 +0.09	17.50	17.34	17.37	6,280
29 Mar 11	17.31000 -0.07	17.40	17.20	17.40	29,573
28 Mar 11	17.38000 +0.08	17.38	17.30	17.30	6,613
25 Mar 11	17.29500 +0.00	17.40	17.26	17.40	23,185
24 Mar 11	17.29000 +0.29	17.29	16.97	16.97	13,833
23 Mar 11	17.00000 +0.05	17.05	16.92	17.05	16,246
22 Mar 11	16.95500 +0.15	17.14	16.91	16.91	38,153
21 Mar 11	16.81000 +0.10	16.90	16.73	16.79	19,305
18 Mar 11	16.71000 -0.03	17.01	16.61	16.86	28,941
17 Mar 11	16.74000 +0.15	16.89	16.58	16.58	43,083
16 Mar 11	16.59000 -0.18	16.87	16.57	16.80	65,406
15 Mar 11	16.77500 -0.35	16.95	16.50	16.92	150,540
14 Mar 11	17.13000 -0.38	17.40	17.09	17.36	56,000
11 Mar 11	17.50500 -0.07	17.52	17.42	17.48	19,077
10 Mar 11	17.57000 -0.18	17.73	17.46	17.67	9,631
09 Mar 11	17.75000 -0.19	18.03	17.75	17.91	25,230
08 Mar 11	17.94000 +0.30	18.00	17.84	17.85	46,209
07 Mar 11	17.64500 +0.05	17.88	17.58	17.58	31,882
04 Mar 11	17.59500 +0.05	17.78	17.59	17.65	24,113
03 Mar 11	17.54000 +0.10	17.67	17.48	17.55	41,810
02 Mar 11	17.44500 -0.03	17.54	17.31	17.40	31,842
01 Mar 11	17.48000 -0.20	17.83	17.46	17.75	50,169
28 Feb 11	17.68500 +0.07	17.78	17.45	17.53	31,269
25 Feb 11	17.61500 +0.36	17.61	17.35	17.35	61,877
24 Feb 11	17.25000 +0.13	17.49	16.97	17.00	81,840
23 Feb 11	17.12000 -0.11	17.47	17.05	17.15	146,186
22 Feb 11	17.23000 -0.20	17.40	16.82	17.30	357,621
21 Feb 11	17.43000 -0.92	18.02	17.35	18.02	100,886
18 Feb 11	18.35000 +0.06	18.36	18.16	18.34	24,983
17 Feb 11	18.29500 -0.10	18.47	18.17	18.47	36,645
16 Feb 11	18.39500 +0.02	18.60	18.30	18.58	37,107
15 Feb 11	18.37500 +0.10	18.50	18.27	18.40	26,403
14 Feb 11	18.27000 -0.01	18.42	18.27	18.42	17,659
11 Feb 11	18.28500 +0.11	18.33	18.07	18.27	25,598
10 Feb 11	18.17000 +0.07	18.17	17.87	18.06	15,118
09 Feb 11	18.10500 -0.14	18.25	18.10	18.16	17,915
08 Feb 11	18.24000 +0.09	18.26	18.08	18.17	19,915
07 Feb 11	18.14500 -0.02	18.35	18.07	18.22	42,069
04 Feb 11	18.16500 +0.19	18.26	18.06	18.13	29,374
03 Feb 11	17.97500 -0.07	17.99	17.83	17.92	22,591
02 Feb 11	18.05000 +0.05	18.12	17.93	17.97	37,244
01 Feb 11	18.00000 +0.72	18.00	17.39	17.39	28,224
31 Jan 11	17.28500 -0.10	17.35	17.10	17.35	33,694
28 Jan 11	17.38500 -0.38	17.76	17.39	17.67	20,924
27 Jan 11	17.76000 +0.11	17.80	17.56	17.62	28,654
26 Jan 11	17.65000 +0.03	17.76	17.63	17.76	30,067
25 Jan 11	17.62000 -0.08	17.83	17.62	17.73	28,813
24 Jan 11	17.70000 +0.08	17.74	17.63	17.67	49,968
21 Jan 11	17.62000 +0.31	17.75	17.38	17.38	22,248
20 Jan 11	17.31500 -0.17	17.48	17.30	17.47	12,793
19 Jan 11	17.48500 -0.07	17.61	17.45	17.59	10,931
18 Jan 11	17.55500 +0.08	17.65	17.51	17.57	14,493
17 Jan 11	17.48000 -0.22	17.76	17.41	17.76	14,866
14 Jan 11	17.70000 +0.14	17.75	17.33	17.52	18,654
13 Jan 11	17.56000 +0.23	17.56	17.30	17.38	22,426
12 Jan 11	17.32500 +0.20	17.38	17.07	17.07	42,205
11 Jan 11	17.12000 +0.22	17.12	16.92	16.94	8,813
10 Jan 11	16.90500 -0.26	17.09	16.90	17.02	65,492
07 Jan 11	17.17000 +0.01	17.25	16.89	17.11	16,585
06 Jan 11	17.16000 +0.36	17.30	16.90	16.90	35,300
05 Jan 11	16.79500 +0.15	16.80	16.42	16.57	11,803
04 Jan 11	16.64500 +0.17	16.75	16.48	16.48	12,993
03 Jan 11	16.47500 +0.07	16.63	16.42	16.47	22,216
30 Dec 10	16.41000 -0.16	16.61	16.35	16.61	11,098
29 Dec 10	16.57000 +0.07	16.68	16.54	16.59	21,305
28 Dec 10	16.50500 +0.04	16.56	16.42	16.56	12,207
27 Dec 10	16.46500 -0.18	16.57	16.41	16.57	26,628
23 Dec 10	16.65000 +0.02	16.74	16.65	16.67	21,277
22 Dec 10	16.63000 +0.07	16.68	16.56	16.56	13,057
21 Dec 10	16.55500 +0.23	16.56	16.41	16.44	22,976
20 Dec 10	16.33000 +0.07	16.53	16.33	16.33	16,794
17 Dec 10	16.26500 -0.17	16.50	16.26	16.50	16,220
16 Dec 10	16.43500 +0.04	16.43	16.35	16.41	2,649
15 Dec 10	16.39500 -0.17	16.52	16.33	16.52	48,396
14 Dec 10	16.57000 +0.14	16.58	16.30	16.36	13,360
13 Dec 10	16.43500 +0.15	16.45	16.22	16.28	9,924
10 Dec 10	16.28500 +0.16	16.29	16.19	16.20	7,588
09 Dec 10	16.12000 -0.03	16.24	16.08	16.24	21,034
08 Dec 10	16.15000 +0.12	16.30	15.95	15.95	19,764
07 Dec 10	16.03000 +0.19	16.07	15.86	15.93	17,322
06 Dec 10	15.84500 +0.11	15.89	15.72	15.85	23,998
03 Dec 10	15.74000 -0.03	15.89	15.69	15.84	22,808
02 Dec 10	15.77000 +0.24	15.81	15.51	15.60	14,768
01 Dec 10	15.53000 -0.06	15.63	15.44	15.50	10,892
30 Nov 10	15.59000 +0.27	15.63	15.30	15.35	48,387
29 Nov 10	15.32000 -0.38	15.73	15.31	15.60	47,324
26 Nov 10	15.70000 +0.11	15.70	15.42	15.55	14,683
25 Nov 10	15.58500 -0.14	15.74	15.52	15.70	15,436
24 Nov 10	15.72500 -0.18	15.90	15.66	15.90	20,098
23 Nov 10	15.91000 -0.27	16.12	15.75	16.06	38,241
22 Nov 10	16.18500 +0.02	16.42	16.16	16.42	3,147
19 Nov 10	16.16500 -0.15	16.39	16.14	16.39	4,244
18 Nov 10	16.32000 +0.24	16.35	16.20	16.20	12,119
17 Nov 10	16.08500 -0.06	16.12	16.01	16.04	11,178
16 Nov 10	16.14000 -0.26	16.27	16.14	16.26	11,799
15 Nov 10	16.39500 +0.24	16.44	16.08	16.15	4,517
12 Nov 10	16.16000 -0.16	16.26	16.04	16.19	26,535
11 Nov 10	16.32000 -0.09	16.42	16.26	16.42	6,861
10 Nov 10	16.41000 -0.26	16.62	16.37	16.60	14,278
09 Nov 10	16.67500 +0.38	16.75	16.38	16.38	37,522
08 Nov 10	16.29500 -0.10	16.34	16.22	16.34	4,215
05 Nov 10	16.39500 -0.06	16.53	16.38	16.51	13,738
04 Nov 10	16.45000 +0.25	16.53	16.36	16.36	19,889
03 Nov 10	16.20500 -0.05	16.40	16.17	16.27	15,297
02 Nov 10	16.25000 +0.08	16.38	16.15	16.16	9,089
01 Nov 10	16.17500 -0.03	16.35	16.14	16.30	12,207
29 Oct 10	16.21000 +0.10	16.23	16.08	16.15	19,795
28 Oct 10	16.11000 +0.38	16.15	15.81	15.87	13,391
27 Oct 10	15.73000 -0.29	15.95	15.73	15.83	23,768
26 Oct 10	16.02000 -0.15	16.19	16.00	16.19	18,261
25 Oct 10	16.16500 +0.00	16.28	16.17	16.28	10,868
22 Oct 10	16.17000 -0.13	16.27	16.15	16.26	13,772
21 Oct 10	16.30000 +0.09	16.31	16.21	16.24	7,550
20 Oct 10	16.20500 +0.06	16.24	16.09	16.09	4,399
19 Oct 10	16.15000 -0.10	16.28	16.15	16.24	6,832
18 Oct 10	16.25000 +0.03	16.39	16.11	16.14	10,922
15 Oct 10	16.21500 +0.01	16.30	16.16	16.20	9,176
14 Oct 10	16.20000 +0.03	16.28	16.16	16.20	22,230
13 Oct 10	16.17000 +0.25	16.17	15.90	15.90	26,323
12 Oct 10	15.92000 -0.34	16.19	15.80	16.19	89,143
11 Oct 10	16.26000 +0.06	16.28	16.19	16.25	13,153
08 Oct 10	16.20500 +0.05	16.25	16.17	16.19	3,649
07 Oct 10	16.16000 -0.01	16.25	16.06	16.06	10,156
06 Oct 10	16.16500 +0.26	16.20	16.03	16.03	6,708
05 Oct 10	15.91000 +0.19	15.91	15.75	15.75	13,380
04 Oct 10	15.72000 -0.24	15.90	15.72	15.90	3,432
01 Oct 10	15.96000 +0.06	16.09	15.85	15.85	16,287
30 Sep 10	15.90500 +0.03	16.04	15.74	15.80	23,821
29 Sep 10	15.87500 +0.02	15.95	15.77	15.94	7,473
28 Sep 10	15.85000 -0.01	15.85	15.62	15.72	8,962
27 Sep 10	15.86000 +0.12	15.87	15.74	15.77	13,112
24 Sep 10	15.74000 +0.14	15.81	15.51	15.51	47,726
23 Sep 10	15.60000 -0.25	15.80	15.57	15.80	5,397
22 Sep 10	15.85000 -0.17	15.98	15.75	15.98	6,366
21 Sep 10	16.02000 +0.11	16.11	15.94	15.94	11,948
20 Sep 10	15.91000 -0.47	15.91	15.71	15.74	18,183
17 Sep 10	16.37500 -0.11	16.49	15.95	16.34	28,167
16 Sep 10	16.49000 +0.16	16.49	16.25	16.30	68,300
15 Sep 10	16.33000 -0.08	16.68	16.30	16.68	5,329
14 Sep 10	16.41000 -0.05	16.69	16.32	16.50	7,479
13 Sep 10	16.46000 -0.09	16.69	16.46	16.58	3,267
10 Sep 10	16.55000 +0.05	16.55	16.37	16.38	46,095
09 Sep 10	16.50000 +0.01	16.50	16.30	16.32	6,297
08 Sep 10	16.49000 +0.34	16.49	16.27	16.27	2,530
07 Sep 10	16.15000 -0.25	16.33	16.15	16.33	6,838
06 Sep 10	16.40000 +0.00	16.47	16.38	16.43	24,079
03 Sep 10	16.40000 +0.25	16.47	16.14	16.18	31,126
02 Sep 10	16.14500 +0.10	16.15	15.98	16.03	15,410
01 Sep 10	16.04000 +0.63	16.05	15.63	15.63	25,571
31 Aug 10	15.41000 -0.19	15.72	15.41	15.52	14,368
30 Aug 10	15.60500 -0.03	15.77	15.60	15.73	4,389
27 Aug 10	15.63500 +0.07	15.72	15.40	15.57	15,818
26 Aug 10	15.56500 +0.21	15.60	15.46	15.49	4,676
25 Aug 10	15.35500 -0.09	15.48	15.29	15.48	6,868
24 Aug 10	15.44000 -0.29	15.62	15.38	15.62	31,381
23 Aug 10	15.72500 +0.18	15.85	15.55	15.66	5,627
20 Aug 10	15.55000 -0.15	15.75	15.55	15.73	8,819
19 Aug 10	15.70000 -0.32	16.18	15.70	16.18	5,949
18 Aug 10	16.02000 -0.12	16.06	15.91	16.05	16,615
17 Aug 10	16.14000 +0.13	16.14	16.03	16.06	5,632
16 Aug 10	16.01000 -0.04	16.08	15.89	16.06	11,384
13 Aug 10	16.05000 +0.00	16.10	16.00	16.05	3,916
12 Aug 10	16.04500 -0.05	16.18	16.02	16.03	4,190
11 Aug 10	16.09500 -0.33	16.29	16.09	16.27	7,570
10 Aug 10	16.42000 -0.10	16.58	16.42	16.51	10,324
09 Aug 10	16.52000 +0.26	16.60	16.47	16.47	8,961
06 Aug 10	16.26500 -0.16	16.58	16.26	16.50	8,119
05 Aug 10	16.42000 +0.09	16.50	16.34	16.34	35,466
04 Aug 10	16.33000 +0.20	16.39	16.10	16.10	22,551
03 Aug 10	16.13000 -0.03	16.15	16.00	16.15	11,636
02 Aug 10	16.16000 +0.41	16.16	15.73	15.73	19,919
30 Jul 10	15.74500 -0.03	15.82	15.55	15.65	10,427
29 Jul 10	15.78000 -0.05	15.92	15.77	15.81	21,212
28 Jul 10	15.83000 +0.02	15.94	15.75	15.89	26,435
27 Jul 10	15.81000 +0.06	15.95	15.76	15.80	10,398
26 Jul 10	15.75000 +0.16	15.76	15.50	15.65	9,163
23 Jul 10	15.58500 -0.06	15.72	15.58	15.71	8,067
22 Jul 10	15.64500 +0.29	15.69	15.17	15.18	25,532
21 Jul 10	15.35500 +0.15	15.57	15.35	15.57	26,388
20 Jul 10	15.20500 -0.08	15.46	14.99	15.37	7,918
19 Jul 10	15.28500 +0.06	15.38	15.18	15.25	11,081
16 Jul 10	15.23000 -0.40	15.60	15.23	15.60	26,171
15 Jul 10	15.62500 -0.23	15.92	15.63	15.80	11,726
14 Jul 10	15.85000 +0.00	15.85	15.70	15.85	13,760
13 Jul 10	15.85500 +0.23	15.86	15.60	15.60	24,974
12 Jul 10	15.62500 +0.02	15.73	15.50	15.69	13,057
09 Jul 10	15.60500 +0.11	15.60	15.52	15.58	19,133
08 Jul 10	15.49000 +0.14	15.52	15.35	15.35	7,111
07 Jul 10	15.35000 +0.20	15.35	14.88	14.88	5,563
06 Jul 10	15.15000 +0.45	15.19	14.79	14.79	19,687
05 Jul 10	14.70000 -0.22	14.91	14.70	14.91	7,751
02 Jul 10	14.91500 +0.27	15.06	14.78	14.83	15,247
01 Jul 10	14.65000 -0.52	15.02	14.65	14.96	22,569
30 Jun 10	15.16500 +0.06	15.18	15.06	15.14	7,366
29 Jun 10	15.11000 -0.88	15.59	15.11	15.44	19,801
28 Jun 10	15.99000 +0.57	15.99	15.47	15.54	1,624
25 Jun 10	15.41500 -0.09	15.61	15.41	15.59	16,722
24 Jun 10	15.50000 -0.47	15.92	15.50	15.85	13,692
23 Jun 10	15.97000 -0.29	16.14	15.88	16.13	3,560
22 Jun 10	16.26500 -0.05	16.43	16.15	16.40	32,780
21 Jun 10	16.31000 +0.21	16.33	16.25	16.25	19,326
18 Jun 10	16.10000 -0.15	16.15	15.98	16.15	7,175
17 Jun 10	16.25000 +0.02	16.57	15.91	16.25	29,425
16 Jun 10	16.23000 +0.09	16.23	16.02	16.10	15,387
15 Jun 10	16.13500 +0.31	16.14	15.60	15.68	31,002
14 Jun 10	15.83000 +0.41	15.83	15.55	15.55	23,510
11 Jun 10	15.42000 +0.14	15.42	15.15	15.35	11,403
10 Jun 10	15.28500 +0.22	15.28	14.90	15.00	17,896
09 Jun 10	15.07000 +0.04	15.10	14.81	15.02	35,710
08 Jun 10	15.03000 +0.11	15.03	14.63	15.01	16,649
07 Jun 10	14.91500 -0.16	14.98	14.75	14.83	12,703
04 Jun 10	15.08000 -0.52	15.70	14.99	15.70	82,879
03 Jun 10	15.60500 +0.45	15.65	15.50	15.50	11,377
02 Jun 10	15.15500 -0.01	15.15	14.89	15.07	15,857
01 Jun 10	15.16000 -0.14	15.16	14.83	15.10	14,846
31 May 10	15.30000 -0.12	15.36	15.25	15.32	5,087
28 May 10	15.42000 -0.05	15.56	15.31	15.56	12,991
27 May 10	15.47000 +0.52	15.47	15.06	15.06	5,438
26 May 10	14.95000 +0.30	15.12	14.68	14.77	20,154
25 May 10	14.65000 -0.23	14.65	14.38	14.48	150,463
24 May 10	14.88000 -0.56	15.23	14.88	15.22	11,517
21 May 10	15.44000 -0.21	15.79	15.10	15.55	44,773
20 May 10	15.65000 -0.20	16.26	15.40	15.84	22,087
19 May 10	15.85000 -0.30	15.98	15.64	15.87	25,991
18 May 10	16.15000 +0.46	16.36	15.94	15.94	8,601
17 May 10	15.69000 -0.16	15.95	15.69	15.91	18,779
14 May 10	15.85000 -0.48	16.38	15.70	16.38	32,200
13 May 10	16.33000 -0.27	16.60	16.33	16.60	5,751
12 May 10	16.60000 +0.00	16.70	16.31	16.31	30,858
11 May 10	16.60500 +0.05	16.60	16.11	16.18	28,098
10 May 10	16.55500 +1.15	16.56	15.89	16.01	54,580
07 May 10	15.41000 -0.34	15.99	15.00	15.60	90,050
06 May 10	15.75000 -0.71	16.37	15.73	16.16	53,900
05 May 10	16.46000 +0.18	16.61	16.20	16.32	72,140
04 May 10	16.27500 -0.56	16.90	16.24	16.90	76,000
03 May 10	16.83000 +0.06	16.88	16.70	16.76	9,563
30 Apr 10	16.77500 -0.27	17.00	16.77	17.00	23,787
29 Apr 10	17.05000 +0.13	17.07	16.75	16.80	8,154
28 Apr 10	16.91500 -0.29	17.18	16.76	17.18	33,780
27 Apr 10	17.21000 -0.43	17.90	17.21	17.67	29,620
26 Apr 10	17.63500 +0.03	17.98	17.64	17.88	21,069
23 Apr 10	17.60500 +0.15	17.74	17.46	17.50	16,799
22 Apr 10	17.45500 -0.01	17.61	17.42	17.55	23,758
21 Apr 10	17.46500 -0.31	17.75	17.47	17.73	17,748
20 Apr 10	17.77500 +0.49	17.77	17.36	17.36	10,770
19 Apr 10	17.28500 -0.17	17.43	17.28	17.42	11,198
16 Apr 10	17.45000 -0.46	17.90	17.45	17.71	21,989
15 Apr 10	17.91000 +0.08	17.91	17.68	17.83	16,270
14 Apr 10	17.83000 +0.08	17.83	17.68	17.68	11,251
13 Apr 10	17.75000 -0.04	17.80	17.59	17.73	11,892
12 Apr 10	17.79000 +0.17	17.79	17.59	17.68	5,722
09 Apr 10	17.62500 +0.27	17.64	17.48	17.48	11,960
08 Apr 10	17.35000 -0.01	17.39	17.24	17.27	15,914
07 Apr 10	17.36500 -0.41	17.70	17.35	17.70	30,396
06 Apr 10	17.77000 +0.18	17.79	17.63	17.63	24,649
01 Apr 10	17.59000 +0.16	17.59	17.47	17.47	9,617
31 Mar 10	17.43500 -0.10	17.49	17.35	17.45	4,634
30 Mar 10	17.53000 +0.06	17.60	17.48	17.48	7,953
29 Mar 10	17.47500 -0.02	17.48	17.37	17.46	5,731
26 Mar 10	17.50000 -0.06	17.50	17.42	17.46	8,719
25 Mar 10	17.56000 +0.32	17.56	17.33	17.37	21,032
24 Mar 10	17.24000 -0.15	17.39	17.19	17.37	26,112
23 Mar 10	17.38500 +0.26	17.39	17.16	17.22	12,306
22 Mar 10	17.12000 -0.08	17.16	17.00	17.09	6,940
19 Mar 10	17.20000 -0.29	17.37	16.97	17.29	58,988
18 Mar 10	17.49000 -0.28	17.49	17.14	17.25	47,041
17 Mar 10	17.77000 +0.40	17.77	17.38	17.41	29,353
16 Mar 10	17.37000 +0.12	17.49	17.37	17.49	11,627
15 Mar 10	17.25000 -0.18	17.45	17.25	17.44	7,825
12 Mar 10	17.43000 -0.39	17.70	17.37	17.70	15,148
11 Mar 10	17.82000 +0.00	17.85	17.62	17.77	10,327
10 Mar 10	17.82000 +0.11	17.82	17.67	17.71	12,114
09 Mar 10	17.71000 +0.11	17.75	17.55	17.60	11,109
08 Mar 10	17.60000 +0.17	17.60	17.44	17.44	13,321
05 Mar 10	17.43500 +0.40	17.43	17.06	17.16	16,506
04 Mar 10	17.03000 -0.19	17.15	17.03	17.08	5,736
03 Mar 10	17.22000 +0.38	17.22	16.93	17.00	4,930
02 Mar 10	16.84000 +0.09	16.93	16.83	16.88	6,824
01 Mar 10	16.75500 +0.29	16.83	16.67	16.71	7,974
26 Feb 10	16.46500 +0.09	16.62	16.39	16.55	10,906
25 Feb 10	16.37000 -0.33	16.72	16.37	16.69	15,665
24 Feb 10	16.70500 +0.02	16.80	16.70	16.80	3,073
23 Feb 10	16.68000 -0.30	17.11	16.65	17.08	21,242
22 Feb 10	16.97500 -0.05	17.16	16.98	17.15	7,656
19 Feb 10	17.02500 -0.08	17.06	16.90	16.91	3,221
18 Feb 10	17.10000 +0.05	17.10	16.87	17.00	7,863
17 Feb 10	17.05500 +0.20	17.10	16.95	17.10	27,152
16 Feb 10	16.85000 +0.18	17.09	16.75	16.96	6,954
15 Feb 10	16.67000 -0.01	16.85	16.62	16.85	14,775
12 Feb 10	16.68000 +0.22	16.90	16.68	16.74	17,600
11 Feb 10	16.46000 +0.13	16.72	16.42	16.44	18,846
10 Feb 10	16.33500 +0.02	16.62	16.33	16.43	15,278
09 Feb 10	16.31000 -0.24	16.55	16.25	16.55	23,514
08 Feb 10	16.55000 +0.19	16.55	15.98	16.14	22,962
05 Feb 10	16.36000 -0.14	16.50	16.03	16.15	69,609
04 Feb 10	16.50000 -0.51	16.91	16.50	16.84	21,641
03 Feb 10	17.01000 -0.18	17.22	17.00	17.19	17,039
02 Feb 10	17.19000 -0.08	17.25	16.78	17.25	7,223
01 Feb 10	17.27000 +0.34	17.27	16.75	16.83	15,751
29 Jan 10	16.93000 -0.04	17.00	16.68	16.83	11,031
28 Jan 10	16.97000 -0.14	17.32	16.67	17.23	34,065
27 Jan 10	17.11000 -0.23	17.35	17.11	17.25	5,322
26 Jan 10	17.34000 +0.12	17.43	17.08	17.23	26,237
25 Jan 10	17.22000 -0.27	17.46	17.22	17.35	20,356
22 Jan 10	17.49000 -0.20	17.72	17.43	17.58	24,021
21 Jan 10	17.69500 -0.21	18.18	17.69	18.07	15,533
20 Jan 10	17.90500 -0.47	18.42	17.91	18.34	6,921
19 Jan 10	18.38000 +0.07	18.38	18.00	18.34	28,149
18 Jan 10	18.31000 -0.03	18.46	18.24	18.46	8,765
15 Jan 10	18.34500 -0.10	18.70	18.34	18.52	13,611
14 Jan 10	18.44500 +0.32	18.59	18.41	18.41	15,827
13 Jan 10	18.12000 +0.04	18.25	18.05	18.13	14,367
12 Jan 10	18.08500 -0.50	18.49	18.08	18.49	36,078
11 Jan 10	18.58000 +0.20	18.75	18.54	18.54	20,529
08 Jan 10	18.37500 +0.00	18.41	18.25	18.37	19,964
07 Jan 10	18.37500 +0.08	18.38	18.18	18.35	10,833
06 Jan 10	18.30000 +0.05	18.30	18.16	18.17	10,629
05 Jan 10	18.25000 +0.21	18.25	18.09	18.17	12,063
04 Jan 10	18.04000 +0.28	18.04	17.92	18.00	12,606
30 Dec 09	17.76000 +0.09	17.88	17.76	17.85	6,525
29 Dec 09	17.67000 -0.12	17.95	17.67	17.87	7,063
28 Dec 09	17.79000 +0.00	17.90	17.79	17.90	7,878