FUNDMANAGER.co.uk

Eutelsat Communications SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	1.70250 -0.03	1.76	1.66	1.72	1,860,434
19 Oct 26	1.73750 -0.03	1.83	1.65	1.83	4,167,993
16 Oct 26	1.76600 +0.26	1.86	1.57	1.57	9,376,834
15 Oct 26	1.50800 -0.18	1.78	1.51	1.70	7,248,816
14 Oct 26	1.68900 +0.32	1.81	1.37	1.41	10,002,597
13 Oct 26	1.36950 -0.04	1.42	1.35	1.39	1,858,739
12 Oct 26	1.41100 +0.03	1.43	1.38	1.38	1,723,165
09 Oct 26	1.38000 -0.03	1.44	1.38	1.42	1,812,218
08 Oct 26	1.40600 -0.06	1.48	1.41	1.45	1,969,990
07 Oct 26	1.46800 -0.03	1.52	1.47	1.49	2,349,915
06 Oct 26	1.50000 -0.02	1.58	1.50	1.54	1,696,403
05 Oct 26	1.52050 +0.00	1.56	1.49	1.51	1,536,525
02 Oct 26	1.52100 -0.01	1.57	1.52	1.57	1,664,651
01 Oct 26	1.52950 -0.05	1.58	1.53	1.57	2,371,194
30 Sep 26	1.58200 -0.02	1.64	1.57	1.61	2,150,093
29 Sep 26	1.60000 -0.05	1.67	1.60	1.65	2,170,739
28 Sep 26	1.65300 -0.05	1.72	1.65	1.69	1,106,492
25 Sep 26	1.70750 +0.02	1.74	1.69	1.72	1,222,169
24 Sep 26	1.69150 -0.08	1.76	1.69	1.76	2,025,624
23 Sep 26	1.76900 +0.01	1.80	1.74	1.78	1,439,598
22 Sep 26	1.76100 -0.03	1.84	1.75	1.80	2,141,776
21 Sep 26	1.79500 +0.04	1.81	1.73	1.74	1,630,166
18 Sep 26	1.75300 -0.05	1.81	1.75	1.80	3,858,184
17 Sep 26	1.80700 -0.01	1.82	1.78	1.82	980,791
16 Sep 26	1.81450 +0.01	1.83	1.78	1.82	788,206
15 Sep 26	1.80750 -0.03	1.86	1.79	1.84	998,346
14 Sep 26	1.83700 -0.04	1.89	1.78	1.86	2,385,685
11 Sep 26	1.87250 +0.01	1.92	1.85	1.86	1,334,218
10 Sep 26	1.86100 -0.02	1.91	1.82	1.90	2,411,027
09 Sep 26	1.88500 -0.07	1.96	1.86	1.96	1,556,565
08 Sep 26	1.95400 +0.11	1.96	1.84	1.85	2,704,664
07 Sep 26	1.84200 +0.05	1.85	1.80	1.80	1,186,674
04 Sep 26	1.78900 -0.04	1.87	1.79	1.86	1,595,194
03 Sep 26	1.83300 +0.06	1.86	1.76	1.78	3,052,477
02 Sep 26	1.77550 +0.04	1.78	1.68	1.75	3,499,424
01 Sep 26	1.73900 -0.10	1.84	1.72	1.84	5,099,291
31 Aug 26	1.84050 -0.01	1.87	1.83	1.86	1,732,512
28 Aug 26	1.85550 +0.01	1.89	1.85	1.86	1,353,998
27 Aug 26	1.84900 +0.01	1.87	1.83	1.84	1,982,861
26 Aug 26	1.83400 -0.03	1.92	1.83	1.90	2,036,102
25 Aug 26	1.86550 +0.00	1.89	1.84	1.88	1,925,376
24 Aug 26	1.86500 -0.03	1.92	1.82	1.90	2,522,011
21 Aug 26	1.89550 -0.02	1.93	1.88	1.91	2,454,029
20 Aug 26	1.92000 -0.04	1.98	1.91	1.95	2,938,267
19 Aug 26	1.95950 -0.08	2.03	1.93	2.03	4,622,332
18 Aug 26	2.04300 -0.07	2.10	2.04	2.09	1,618,232
17 Aug 26	2.11200 -0.03	2.17	2.09	2.17	1,090,960
14 Aug 26	2.14500 -0.08	2.26	2.14	2.23	2,149,522
13 Aug 26	2.22000 +0.06	2.27	2.16	2.16	2,933,668
12 Aug 26	2.16200 +0.05	2.17	2.12	2.13	1,696,731
11 Aug 26	2.11000 +0.05	2.16	2.06	2.08	2,268,853
10 Aug 26	2.06000 +0.02	2.15	1.98	2.01	3,574,379
07 Aug 26	2.04400 -0.10	2.16	1.93	2.14	11,607,441
06 Aug 26	2.14200 -0.01	2.18	2.12	2.13	1,428,089
05 Aug 26	2.15000 -0.04	2.29	2.14	2.22	2,501,979
04 Aug 26	2.19400 +0.07	2.20	2.12	2.14	1,914,908
03 Aug 26	2.12100 +0.07	2.12	2.04	2.10	1,846,010
31 Jul 26	2.05300 +0.01	2.13	2.05	2.06	1,842,647
30 Jul 26	2.04400 -0.03	2.06	1.95	2.06	3,018,693
29 Jul 26	2.06900 +0.00	2.09	2.02	2.07	1,392,634
28 Jul 26	2.06600 -0.03	2.15	2.01	2.12	1,842,869
27 Jul 26	2.10000 +0.09	2.20	2.06	2.20	3,937,093
24 Jul 26	2.00900 -0.06	2.09	1.98	2.07	2,148,735
23 Jul 26	2.06800 -0.08	2.12	2.05	2.12	1,273,965
22 Jul 26	2.14500 +0.05	2.18	2.06	2.08	1,596,455
21 Jul 26	2.09600 -0.01	2.11	2.03	2.10	1,697,532
20 Jul 26	2.10400 -0.05	2.23	2.08	2.21	1,694,678
17 Jul 26	2.15200 +0.00	2.16	2.10	2.14	1,540,683
16 Jul 26	2.15000 -0.07	2.21	2.13	2.21	2,363,372
15 Jul 26	2.21700 -0.13	2.35	2.22	2.35	1,348,366
14 Jul 26	2.34500 +0.07	2.36	2.25	2.27	1,141,160
13 Jul 26	2.28000 -0.08	2.34	2.26	2.33	1,127,396
10 Jul 26	2.35700 -0.06	2.47	2.32	2.40	1,441,072
09 Jul 26	2.42200 -0.06	2.53	2.39	2.52	1,360,219
08 Jul 26	2.48200 +0.02	2.52	2.37	2.42	2,030,239
07 Jul 26	2.46600 -0.08	2.62	2.47	2.58	1,647,085
06 Jul 26	2.55000 +0.01	2.60	2.47	2.54	1,429,529
03 Jul 26	2.54200 +0.01	2.57	2.45	2.50	1,575,044
02 Jul 26	2.53100 +0.03	2.57	2.44	2.50	2,168,739
01 Jul 26	2.49900 +0.09	2.57	2.40	2.43	3,717,980
30 Jun 26	2.41300 +0.16	2.41	2.24	2.27	4,662,355
29 Jun 26	2.25100 +0.06	2.31	2.17	2.24	3,836,906
26 Jun 26	2.19000 +0.03	2.19	2.09	2.15	3,205,137
25 Jun 26	2.16000 -0.16	2.33	2.16	2.33	4,109,332
24 Jun 26	2.32000 -0.11	2.44	2.27	2.44	2,694,448
23 Jun 26	2.43000 -0.01	2.43	2.30	2.33	3,076,666
22 Jun 26	2.43600 +0.01	2.45	2.32	2.43	3,444,851
19 Jun 26	2.42300 +0.05	2.47	2.31	2.44	5,684,381
18 Jun 26	2.37500 -0.18	2.54	2.31	2.54	5,061,392
17 Jun 26	2.55400 -0.04	2.61	2.48	2.61	4,415,427
16 Jun 26	2.59000 -0.11	2.84	2.57	2.80	4,927,477
15 Jun 26	2.70100 -0.24	2.96	2.65	2.93	5,333,186
12 Jun 26	2.93700 +0.00	3.07	2.82	2.94	4,123,446
11 Jun 26	2.93300 +0.13	3.04	2.79	2.87	3,954,403
10 Jun 26	2.80000 -0.07	2.93	2.80	2.88	4,965,357
09 Jun 26	2.86600 -0.16	3.21	2.86	3.09	4,176,175
08 Jun 26	3.02400 +0.01	3.16	2.90	3.03	3,975,474
05 Jun 26	3.01300 -0.31	3.29	2.97	3.27	5,439,141
04 Jun 26	3.32200 +0.06	3.35	3.10	3.28	4,494,873
03 Jun 26	3.26100 -0.23	3.54	3.24	3.54	3,949,825
02 Jun 26	3.49500 -0.30	3.78	3.48	3.77	5,086,670
01 Jun 26	3.79900 -0.18	3.93	3.75	3.90	4,389,543
29 May 26	3.97500 -0.54	4.44	3.71	4.42	10,908,926
28 May 26	4.51000 +0.25	4.56	4.15	4.20	5,459,261
27 May 26	4.26200 +0.05	4.40	4.03	4.29	6,117,170
26 May 26	4.20900 +0.22	4.35	3.88	4.10	6,741,594
25 May 26	3.99100 +0.19	4.02	3.66	3.74	3,599,774
22 May 26	3.79600 -0.04	3.98	3.63	3.80	5,707,545
21 May 26	3.83300 +0.70	3.83	3.21	3.21	10,782,318
20 May 26	3.13000 +0.14	3.15	2.95	2.96	2,505,996
19 May 26	2.98800 +0.14	3.10	2.89	2.89	4,079,868
18 May 26	2.84500 +0.03	2.89	2.75	2.77	1,510,320
15 May 26	2.81800 -0.20	3.03	2.78	3.00	2,180,925
14 May 26	3.01700 +0.08	3.11	2.89	2.97	2,878,936
13 May 26	2.93600 +0.03	2.99	2.66	2.72	2,653,643
12 May 26	2.90700 +0.09	2.98	2.77	2.81	1,982,176
11 May 26	2.82000 +0.03	2.88	2.80	2.82	1,224,035
08 May 26	2.79400 -0.05	2.84	2.74	2.84	1,443,770
07 May 26	2.84000 -0.15	3.02	2.84	2.99	1,588,799
06 May 26	2.99500 +0.04	3.03	2.87	2.95	1,797,502
05 May 26	2.95800 +0.01	3.07	2.92	2.94	1,964,226
04 May 26	2.95000 +0.23	2.96	2.72	2.73	3,178,748
30 Apr 26	2.71900 +0.07	2.76	2.62	2.65	1,616,494
29 Apr 26	2.65000 +0.08	2.65	2.57	2.62	1,416,842
28 Apr 26	2.57300 -0.06	2.61	2.51	2.61	2,406,702
27 Apr 26	2.63000 -0.16	2.77	2.58	2.76	2,871,296
24 Apr 26	2.79300 -0.10	2.85	2.74	2.82	2,012,748
23 Apr 26	2.89000 -0.04	2.96	2.82	2.92	2,214,439
22 Apr 26	2.93500 +0.23	3.08	2.70	2.72	5,669,488
21 Apr 26	2.70300 +0.00	2.77	2.67	2.74	1,711,051
20 Apr 26	2.70100 -0.10	2.81	2.68	2.75	2,432,289
17 Apr 26	2.80200 +0.11	2.87	2.69	2.70	4,738,143
16 Apr 26	2.69100 +0.20	2.72	2.52	2.52	5,842,212
15 Apr 26	2.49500 +0.11	2.52	2.39	2.40	3,081,700
14 Apr 26	2.38000 +0.10	2.44	2.30	2.30	2,873,020
13 Apr 26	2.28000 +0.03	2.31	2.19	2.22	1,048,726
10 Apr 26	2.25100 -0.02	2.30	2.22	2.29	1,106,153
09 Apr 26	2.27100 -0.07	2.37	2.26	2.35	1,356,073
08 Apr 26	2.34500 +0.02	2.45	2.35	2.40	2,598,488
07 Apr 26	2.33000 +0.13	2.42	2.22	2.22	5,293,154
02 Apr 26	2.20500 +0.05	2.22	2.09	2.14	2,636,991
01 Apr 26	2.15000 +0.11	2.20	2.09	2.12	2,599,544
31 Mar 26	2.04500 -0.07	2.14	2.00	2.12	3,299,818
30 Mar 26	2.11500 +0.00	2.14	2.06	2.11	1,219,155
27 Mar 26	2.12000 +0.03	2.16	2.08	2.13	1,495,190
26 Mar 26	2.09000 -0.09	2.19	2.09	2.17	1,570,602
25 Mar 26	2.18000 +0.09	2.18	2.07	2.10	1,998,129
24 Mar 26	2.09000 +0.00	2.12	2.06	2.08	1,164,117
23 Mar 26	2.08500 -0.03	2.14	2.01	2.03	2,507,651
20 Mar 26	2.12000 +0.05	2.13	2.04	2.08	14,465,226
19 Mar 26	2.07000 +0.00	2.09	2.03	2.05	1,159,301
18 Mar 26	2.07000 +0.01	2.15	2.05	2.09	1,619,978
17 Mar 26	2.06000 +0.00	2.09	1.99	2.07	1,658,490
16 Mar 26	2.06000 +0.10	2.12	1.94	1.95	2,783,071
13 Mar 26	1.96000 -0.07	2.04	1.95	2.04	1,373,540
12 Mar 26	2.02500 -0.06	2.07	2.01	2.06	1,623,614
11 Mar 26	2.09000 -0.01	2.14	2.02	2.07	2,297,786
10 Mar 26	2.10000 +0.17	2.16	2.00	2.01	4,309,545
09 Mar 26	1.93200 -0.03	1.95	1.85	1.90	2,247,600
06 Mar 26	1.95800 -0.08	2.06	1.93	2.06	2,831,293
05 Mar 26	2.03500 -0.02	2.13	1.97	2.04	2,786,034
04 Mar 26	2.06000 -0.13	2.19	2.02	2.19	4,816,443
03 Mar 26	2.19500 -0.10	2.26	2.15	2.26	1,986,746
02 Mar 26	2.29000 +0.03	2.36	2.18	2.20	3,307,917
27 Feb 26	2.25500 -0.08	2.35	2.26	2.35	2,956,608
26 Feb 26	2.34000 +0.01	2.40	2.31	2.36	1,626,024
25 Feb 26	2.33000 +0.09	2.39	2.26	2.26	2,760,887
24 Feb 26	2.24500 +0.01	2.27	2.17	2.20	1,261,367
23 Feb 26	2.23500 +0.06	2.35	2.13	2.20	3,329,179
20 Feb 26	2.17500 +0.03	2.19	2.12	2.14	1,290,110
19 Feb 26	2.14000 -0.03	2.17	2.13	2.16	961,258
18 Feb 26	2.17500 +0.03	2.17	2.11	2.15	919,384
17 Feb 26	2.14000 -0.02	2.16	2.08	2.16	1,607,338
16 Feb 26	2.16000 -0.08	2.29	2.16	2.28	1,507,387
13 Feb 26	2.24000 +0.11	2.39	2.14	2.18	5,130,662
12 Feb 26	2.13000 -0.08	2.22	2.13	2.22	1,479,187
11 Feb 26	2.21000 -0.02	2.29	2.17	2.28	1,552,163
10 Feb 26	2.23000 +0.03	2.27	2.18	2.20	1,219,198
09 Feb 26	2.20000 +0.10	2.20	2.10	2.14	1,371,425
06 Feb 26	2.10500 -0.01	2.14	2.06	2.11	1,759,585
05 Feb 26	2.12000 -0.01	2.16	2.09	2.12	1,835,212
04 Feb 26	2.13000 -0.08	2.26	2.13	2.25	2,214,806
03 Feb 26	2.21500 -0.03	2.25	2.19	2.24	1,261,775
02 Feb 26	2.24500 -0.04	2.25	2.17	2.23	2,939,735
30 Jan 26	2.28500 -0.06	2.35	2.19	2.25	3,790,607
29 Jan 26	2.35000 -0.08	2.44	2.33	2.38	3,233,429
28 Jan 26	2.42500 +0.24	2.43	2.14	2.16	5,479,407
27 Jan 26	2.18000 -0.03	2.18	2.12	2.18	1,916,852
26 Jan 26	2.21000 +0.00	2.28	2.18	2.27	1,448,655
23 Jan 26	2.21000 +0.00	2.26	2.15	2.25	2,241,596
22 Jan 26	2.21500 -0.14	2.39	2.21	2.35	3,635,733
21 Jan 26	2.36000 -0.03	2.41	2.27	2.35	3,195,333
20 Jan 26	2.39000 -0.16	2.56	2.30	2.55	6,496,040
19 Jan 26	2.55000 +0.32	2.63	2.19	2.23	7,500,875
16 Jan 26	2.23500 -0.02	2.31	2.16	2.21	3,286,067
15 Jan 26	2.25500 +0.02	2.29	2.21	2.25	2,072,798
14 Jan 26	2.24000 -0.06	2.33	2.17	2.30	3,626,556
13 Jan 26	2.30000 +0.10	2.37	2.18	2.26	6,377,239
12 Jan 26	2.20000 +0.28	2.26	1.92	1.92	8,019,620
09 Jan 26	1.91600 +0.02	1.92	1.84	1.92	1,780,915
08 Jan 26	1.89200 -0.06	1.98	1.86	1.97	2,375,905
07 Jan 26	1.95600 +0.12	1.97	1.85	1.86	2,886,210
06 Jan 26	1.83800 +0.01	1.89	1.81	1.84	2,145,209
05 Jan 26	1.83200 +0.05	1.85	1.77	1.81	2,833,939
02 Jan 26	1.78600 +0.08	1.79	1.69	1.72	2,434,996
31 Dec 25	1.70600 +0.01	1.71	1.65	1.69	1,386,576
30 Dec 25	1.69600 +0.00	1.71	1.66	1.70	1,340,037
29 Dec 25	1.69200 -0.02	1.70	1.64	1.70	2,693,767
24 Dec 25	1.70800 +0.07	1.75	1.65	1.65	1,559,638
23 Dec 25	1.64200 +0.00	1.70	1.62	1.63	1,940,899
22 Dec 25	1.64600 +0.01	1.70	1.63	1.66	2,160,467
19 Dec 25	1.64000 -0.05	1.72	1.59	1.69	4,924,130
18 Dec 25	1.69400 -0.13	1.82	1.66	1.82	5,383,777
17 Dec 25	1.82600 -0.05	1.92	1.83	1.86	3,920,086
16 Dec 25	1.87400 -0.01	1.90	1.86	1.87	2,145,171
15 Dec 25	1.88200 -0.01	1.95	1.88	1.91	2,178,311
12 Dec 25	1.89400 -0.20	1.98	1.88	1.95	6,951,961
11 Dec 25	2.09000 +0.03	2.13	2.03	2.10	1,754,055
10 Dec 25	2.05500 +0.00	2.13	2.05	2.06	1,204,745
09 Dec 25	2.05500 +0.01	2.11	2.02	2.04	1,478,722
08 Dec 25	2.05000 -0.07	2.22	2.04	2.18	2,124,802
05 Dec 25	2.12000 +0.06	2.24	2.04	2.09	5,507,900
04 Dec 25	2.06000 +0.09	2.17	1.92	1.97	3,952,037
03 Dec 25	1.96600 -0.12	2.00	1.88	1.94	7,036,146
02 Dec 25	2.08500 -0.01	2.12	2.05	2.08	2,383,247
01 Dec 25	2.09500 -0.09	2.15	2.10	2.13	2,453,023
28 Nov 25	2.18000 +0.02	2.21	2.14	2.19	2,071,908
27 Nov 25	2.16000 +0.04	2.27	2.07	2.14	4,174,990
26 Nov 25	2.12000 -0.72	2.35	2.03	2.24	6,082,033
25 Nov 25	2.84000 -0.39	3.24	2.70	3.20	5,965,442
24 Nov 25	3.23000 +0.01	3.28	3.20	3.25	1,252,317
21 Nov 25	3.22500 +0.00	3.26	3.15	3.20	1,180,199
20 Nov 25	3.22000 -0.06	3.31	3.20	3.30	711,486
19 Nov 25	3.27500 +0.03	3.45	3.24	3.30	1,898,372
18 Nov 25	3.25000 +0.11	3.28	3.01	3.11	2,250,366
17 Nov 25	3.14500 -0.08	3.24	3.14	3.20	612,604
14 Nov 25	3.22000 -0.06	3.26	3.15	3.26	742,242
13 Nov 25	3.28000 +0.04	3.36	3.26	3.29	697,870
12 Nov 25	3.24000 +0.00	3.30	3.20	3.25	609,450
11 Nov 25	3.24500 +0.05	3.24	3.16	3.19	529,421
10 Nov 25	3.19500 +0.08	3.33	3.13	3.25	978,766
07 Nov 25	3.12000 -0.08	3.21	3.09	3.20	905,949
06 Nov 25	3.20000 -0.01	3.32	3.16	3.20	951,362
05 Nov 25	3.21500 -0.13	3.31	3.20	3.27	968,379
04 Nov 25	3.34500 -0.04	3.35	3.24	3.34	1,117,409
03 Nov 25	3.38000 +0.03	3.45	3.35	3.38	713,945
31 Oct 25	3.35500 -0.07	3.45	3.34	3.42	1,406,151
30 Oct 25	3.42500 -0.26	3.70	3.42	3.67	1,256,378
29 Oct 25	3.68500 +0.30	3.71	3.37	3.38	2,949,556
28 Oct 25	3.38500 -0.11	3.46	3.36	3.45	1,036,785
27 Oct 25	3.49500 -0.07	3.65	3.48	3.59	978,415
24 Oct 25	3.56000 -0.16	3.80	3.54	3.72	1,759,673
23 Oct 25	3.72500 +0.34	3.72	3.34	3.35	2,667,888
22 Oct 25	3.38000 -0.31	3.59	3.38	3.56	3,124,933
21 Oct 25	3.69500 -0.01	3.74	3.64	3.72	878,245
20 Oct 25	3.70000 +0.06	3.79	3.59	3.61	2,235,878
17 Oct 25	3.64500 -0.18	3.83	3.58	3.78	2,119,467
16 Oct 25	3.83000 -0.14	4.12	3.83	3.95	2,679,221
15 Oct 25	3.97500 +0.06	4.02	3.87	3.92	1,881,302
14 Oct 25	3.91000 +0.07	3.92	3.74	3.78	1,454,647
13 Oct 25	3.84500 +0.08	3.87	3.66	3.76	1,277,867
10 Oct 25	3.76500 -0.16	3.95	3.75	3.93	2,043,120
09 Oct 25	3.93000 +0.29	4.05	3.68	3.69	4,520,531
08 Oct 25	3.64000 +0.01	3.72	3.48	3.62	1,634,321
07 Oct 25	3.63500 +0.04	3.63	3.53	3.57	985,739
06 Oct 25	3.60000 -0.11	3.79	3.57	3.65	2,664,109
03 Oct 25	3.71000 +0.23	3.73	3.49	3.56	2,732,759
02 Oct 25	3.48000 +0.19	3.73	3.31	3.31	4,712,074
01 Oct 25	3.28500 -0.13	3.40	3.21	3.34	2,012,404
30 Sep 25	3.41500 -0.04	3.61	3.34	3.47	2,384,440
29 Sep 25	3.45500 +0.11	3.52	3.31	3.38	2,127,464
26 Sep 25	3.35000 +0.28	3.35	3.09	3.09	3,541,327
25 Sep 25	3.06500 -0.04	3.10	2.97	3.08	1,861,677
24 Sep 25	3.10500 -0.07	3.23	3.07	3.17	1,645,661
23 Sep 25	3.17500 +0.00	3.38	3.17	3.18	2,118,628
22 Sep 25	3.17000 +0.00	3.19	3.09	3.16	981,613
19 Sep 25	3.17000 +0.01	3.27	3.12	3.19	4,573,598
18 Sep 25	3.16500 +0.07	3.26	3.10	3.11	1,074,069
17 Sep 25	3.10000 -0.11	3.17	3.04	3.13	2,038,098
16 Sep 25	3.20500 -0.02	3.27	3.10	3.25	1,850,378
15 Sep 25	3.22000 +0.26	3.32	3.01	3.02	3,348,197
12 Sep 25	2.96000 -0.01	3.12	2.91	2.93	2,171,813
11 Sep 25	2.97000 +0.04	3.01	2.92	2.92	974,820
10 Sep 25	2.93500 +0.07	3.03	2.86	2.88	1,685,880
09 Sep 25	2.86500 +0.02	2.92	2.80	2.81	1,360,597
08 Sep 25	2.85000 +0.02	2.85	2.67	2.84	1,516,614
05 Sep 25	2.83000 +0.03	2.88	2.80	2.80	1,067,264
04 Sep 25	2.80000 -0.06	2.90	2.80	2.83	827,566
03 Sep 25	2.86000 -0.08	2.97	2.83	2.92	1,176,057
02 Sep 25	2.94000 -0.12	3.09	2.92	3.05	1,848,997
01 Sep 25	3.05500 -0.05	3.16	3.05	3.11	976,425
29 Aug 25	3.10500 +0.03	3.15	3.05	3.08	1,654,529
28 Aug 25	3.07500 -0.04	3.21	3.07	3.11	990,051
27 Aug 25	3.12000 +0.08	3.14	3.06	3.06	841,204
26 Aug 25	3.04000 -0.12	3.15	3.03	3.14	3,881,753
25 Aug 25	3.16000 -0.10	3.27	3.15	3.27	787,202
22 Aug 25	3.25500 +0.15	3.26	3.11	3.11	1,381,959
21 Aug 25	3.10500 -0.01	3.14	3.08	3.11	646,764
20 Aug 25	3.11500 -0.02	3.15	3.08	3.11	837,813
19 Aug 25	3.13000 +0.01	3.19	3.12	3.15	771,494
18 Aug 25	3.12500 +0.02	3.21	3.11	3.12	878,970
15 Aug 25	3.10500 -0.04	3.18	3.09	3.14	748,607
14 Aug 25	3.14000 -0.01	3.19	3.14	3.15	614,014
13 Aug 25	3.15500 -0.02	3.25	3.13	3.18	1,337,843
12 Aug 25	3.17000 -0.02	3.28	3.12	3.20	1,313,983
11 Aug 25	3.19000 +0.09	3.19	3.05	3.13	1,418,852
08 Aug 25	3.10000 -0.02	3.19	3.06	3.12	1,655,125
07 Aug 25	3.11500 -0.16	3.31	3.08	3.28	2,082,720
06 Aug 25	3.28000 -0.02	3.45	3.19	3.33	3,193,143
05 Aug 25	3.30000 +0.36	3.30	2.88	3.04	6,202,109
04 Aug 25	2.94500 -0.13	3.13	2.94	3.07	1,954,603
01 Aug 25	3.07000 -0.08	3.15	3.05	3.13	1,238,215
31 Jul 25	3.15000 -0.09	3.26	3.06	3.23	1,658,101
30 Jul 25	3.24000 -0.03	3.30	3.16	3.27	1,103,212
29 Jul 25	3.26500 -0.04	3.34	3.20	3.31	1,562,652
28 Jul 25	3.31000 -0.10	3.47	3.31	3.46	1,437,285
25 Jul 25	3.41000 -0.06	3.48	3.41	3.45	851,646
24 Jul 25	3.47000 -0.07	3.57	3.44	3.52	1,171,001
23 Jul 25	3.54000 +0.11	3.55	3.41	3.45	1,415,529
22 Jul 25	3.43000 -0.08	3.56	3.38	3.51	1,580,121
21 Jul 25	3.50500 -0.06	3.56	3.45	3.56	1,313,963
18 Jul 25	3.57000 +0.14	3.60	3.45	3.47	1,867,735
17 Jul 25	3.43000 +0.00	3.56	3.41	3.49	1,096,314
16 Jul 25	3.43500 -0.14	3.59	3.40	3.58	2,097,871
15 Jul 25	3.57500 +0.01	3.66	3.53	3.63	1,192,372
14 Jul 25	3.57000 -0.02	3.68	3.49	3.61	1,935,027
11 Jul 25	3.59000 -0.15	3.87	3.57	3.84	4,039,844
10 Jul 25	3.74500 +0.23	3.92	3.51	3.52	6,631,057
09 Jul 25	3.51500 +0.01	3.62	3.46	3.48	1,578,274
08 Jul 25	3.51000 +0.12	3.65	3.37	3.40	2,312,207
07 Jul 25	3.39500 -0.05	3.53	3.38	3.47	1,199,434
04 Jul 25	3.44000 +0.02	3.56	3.39	3.50	1,281,250
03 Jul 25	3.42500 -0.15	3.61	3.42	3.58	1,631,682
02 Jul 25	3.57500 +0.06	3.69	3.53	3.57	1,725,905
01 Jul 25	3.51500 -0.19	3.77	3.50	3.76	2,491,322
30 Jun 25	3.71000 +0.16	3.91	3.57	3.62	5,103,168
27 Jun 25	3.55000 +0.15	3.68	3.39	3.40	4,122,480
26 Jun 25	3.39500 -0.01	3.54	3.24	3.35	2,531,291
25 Jun 25	3.40500 -0.21	3.60	3.04	3.50	11,264,437
24 Jun 25	3.62000 -0.21	4.12	3.45	4.01	8,138,512
23 Jun 25	3.83000 +0.12	4.49	3.61	3.81	18,939,424
20 Jun 25	3.71500 +0.88	3.87	2.80	3.08	30,894,484
19 Jun 25	2.84000 +0.36	3.00	2.63	2.92	10,238,992
18 Jun 25	2.48000 -0.02	2.53	2.32	2.51	3,579,262
17 Jun 25	2.50000 +0.23	2.55	2.20	2.21	3,546,400
16 Jun 25	2.26500 -0.04	2.35	2.23	2.31	1,630,970
13 Jun 25	2.31000 -0.08	2.44	2.24	2.38	3,131,982
12 Jun 25	2.39000 -0.08	2.51	2.38	2.49	1,689,265
11 Jun 25	2.47500 +0.01	2.58	2.45	2.50	1,464,999
10 Jun 25	2.46000 -0.15	2.61	2.45	2.61	1,659,979
09 Jun 25	2.61000 +0.12	2.64	2.36	2.46	3,210,588
06 Jun 25	2.49000 -0.36	2.94	2.48	2.91	6,008,899
05 Jun 25	2.85000 -0.63	3.17	2.81	3.00	8,688,404
04 Jun 25	3.48500 +0.03	3.57	3.45	3.52	697,131
03 Jun 25	3.45000 -0.01	3.80	3.40	3.48	2,601,371
02 Jun 25	3.46500 +0.18	3.58	3.19	3.20	2,215,252
30 May 25	3.28000 -0.08	3.45	3.12	3.39	1,666,537
29 May 25	3.35500 +0.07	3.38	3.28	3.28	459,450
28 May 25	3.29000 -0.06	3.35	3.26	3.35	860,532
27 May 25	3.35000 -0.14	3.52	3.33	3.50	763,656
26 May 25	3.49000 +0.01	3.53	3.31	3.47	1,167,071
23 May 25	3.48000 +0.24	3.54	3.16	3.25	2,546,356
22 May 25	3.24500 -0.20	3.42	3.07	3.41	2,366,598
21 May 25	3.44000 -0.09	3.53	3.40	3.53	1,036,170
20 May 25	3.52500 -0.02	3.56	3.48	3.53	685,876
19 May 25	3.55000 -0.13	3.68	3.44	3.67	1,897,285
16 May 25	3.68000 -0.25	3.82	3.50	3.70	2,640,983
15 May 25	3.93000 +0.01	3.95	3.86	3.93	589,239
14 May 25	3.92000 -0.01	4.04	3.86	3.95	936,588
13 May 25	3.93500 +0.01	4.05	3.90	3.92	1,118,655
12 May 25	3.92500 -0.10	4.14	3.91	4.10	1,254,740
09 May 25	4.02500 +0.06	4.15	3.94	4.00	1,188,717
08 May 25	3.96500 +0.07	4.00	3.86	3.89	1,009,809
07 May 25	3.89000 -0.33	4.25	3.81	4.25	2,710,251
06 May 25	4.22500 -0.28	4.64	4.15	4.59	2,510,895
05 May 25	4.50000 +0.50	4.74	3.76	3.96	5,869,755
02 May 25	4.00000 +0.43	4.00	3.53	3.55	1,556,213
30 Apr 25	3.56500 +0.11	3.57	3.44	3.48	687,617
29 Apr 25	3.45500 -0.08	3.54	3.43	3.51	570,249
28 Apr 25	3.53000 +0.05	3.64	3.41	3.43	879,990
25 Apr 25	3.48000 -0.08	3.64	3.42	3.52	1,163,434
24 Apr 25	3.56000 -0.05	3.63	3.51	3.61	596,754
23 Apr 25	3.61000 -0.12	3.82	3.57	3.76	1,351,149
22 Apr 25	3.73000 -0.19	3.94	3.68	3.87	883,814
17 Apr 25	3.92500 +0.08	3.95	3.83	3.89	660,866
16 Apr 25	3.85000 -0.28	4.16	3.82	4.15	2,036,838
15 Apr 25	4.13000 +0.47	4.13	3.63	3.63	2,853,051
14 Apr 25	3.66000 +0.00	3.82	3.54	3.72	1,853,628
11 Apr 25	3.66000 -0.15	3.83	3.63	3.78	1,315,883
10 Apr 25	3.81500 +0.06	4.20	3.71	4.09	2,249,981
09 Apr 25	3.75500 -0.11	3.82	3.58	3.80	2,023,046
08 Apr 25	3.87000 -0.12	4.15	3.83	4.14	2,541,311
07 Apr 25	3.98500 +0.28	4.24	3.28	3.40	4,764,132
04 Apr 25	3.70000 -0.24	4.08	3.34	3.95	5,002,794
03 Apr 25	3.93600 +0.08	4.29	3.76	3.77	3,585,001
02 Apr 25	3.86000 -0.12	4.19	3.82	4.04	2,878,685
01 Apr 25	3.97800 -0.41	4.60	3.98	4.43	3,221,571
31 Mar 25	4.38600 +0.32	4.74	3.92	3.98	5,585,910
28 Mar 25	4.06600 -0.30	5.00	3.94	4.49	5,034,220
27 Mar 25	4.37000 -0.73	6.17	4.25	5.53	13,816,821
26 Mar 25	5.10000 +1.69	5.42	3.28	3.43	17,534,540
25 Mar 25	3.41000 -0.45	3.95	3.26	3.86	5,367,449
24 Mar 25	3.85800 -0.32	4.38	3.82	4.27	3,251,635
21 Mar 25	4.17400 -0.23	4.80	4.17	4.50	5,526,762
20 Mar 25	4.40200 -0.52	5.16	4.40	4.96	3,531,653
19 Mar 25	4.92600 -0.77	5.53	4.81	5.50	5,269,654
18 Mar 25	5.70000 -0.15	6.03	5.57	5.97	2,508,177
17 Mar 25	5.85000 -0.07	6.55	5.71	6.00	4,044,288
14 Mar 25	5.91500 -0.47	6.70	5.42	6.34	5,621,405
13 Mar 25	6.38000 -0.42	7.09	6.36	6.75	3,082,232
12 Mar 25	6.80000 -0.71	7.07	6.01	6.22	7,027,957
11 Mar 25	7.51000 +0.05	8.19	7.23	7.73	9,702,800
10 Mar 25	7.46500 +1.63	7.50	6.01	6.29	12,470,915
07 Mar 25	5.83500 -1.08	6.95	5.52	6.93	10,360,542
06 Mar 25	6.91500 -0.93	9.30	5.54	8.70	22,038,900
05 Mar 25	7.84500 +4.28	8.85	3.97	4.41	28,893,616
04 Mar 25	3.57000 +1.55	4.50	2.66	2.80	17,671,930
03 Mar 25	2.01600 +0.82	2.03	1.20	1.23	8,689,835
28 Feb 25	1.19900 +0.00	1.24	1.18	1.19	1,228,902
27 Feb 25	1.20400 -0.09	1.30	1.20	1.30	1,411,186
26 Feb 25	1.29700 -0.05	1.39	1.29	1.35	957,885
25 Feb 25	1.35000 +0.06	1.43	1.34	1.43	2,884,484
24 Feb 25	1.29500 +0.12	1.37	1.15	1.15	3,166,173
21 Feb 25	1.17700 -0.04	1.24	1.15	1.20	1,052,757
20 Feb 25	1.22000 -0.05	1.27	1.22	1.27	527,315
19 Feb 25	1.27200 -0.02	1.33	1.25	1.28	799,560
18 Feb 25	1.29400 -0.01	1.36	1.25	1.31	1,490,336
17 Feb 25	1.30900 -0.08	1.42	1.31	1.37	1,449,752
14 Feb 25	1.39000 -0.33	1.80	1.39	1.76	4,561,591
13 Feb 25	1.71900 +0.00	1.76	1.72	1.75	366,167
12 Feb 25	1.72000 -0.03	1.81	1.72	1.75	538,239
11 Feb 25	1.75000 +0.03	1.76	1.71	1.72	291,166
10 Feb 25	1.72300 +0.00	1.79	1.69	1.73	448,237
07 Feb 25	1.72000 -0.01	1.78	1.71	1.75	523,898
06 Feb 25	1.73500 +0.07	1.75	1.67	1.67	556,481
05 Feb 25	1.66600 -0.02	1.73	1.65	1.69	529,811
04 Feb 25	1.68300 -0.01	1.71	1.66	1.67	401,668
03 Feb 25	1.69100 -0.04	1.73	1.68	1.68	514,061
31 Jan 25	1.73000 -0.06	1.84	1.73	1.83	729,540
30 Jan 25	1.79100 -0.02	1.85	1.79	1.81	480,544
29 Jan 25	1.81200 -0.15	1.96	1.80	1.96	925,989
28 Jan 25	1.95800 -0.06	2.03	1.96	2.01	477,795
27 Jan 25	2.01800 +0.01	2.12	2.00	2.00	675,089
24 Jan 25	2.00400 +0.00	2.05	1.99	2.02	388,734
23 Jan 25	2.00200 -0.04	2.05	1.98	2.04	577,555
22 Jan 25	2.03800 -0.09	2.13	2.04	2.09	499,607
21 Jan 25	2.13000 -0.10	2.24	2.13	2.21	307,473
20 Jan 25	2.22800 +0.08	2.23	2.15	2.15	261,502
17 Jan 25	2.15200 +0.05	2.19	2.07	2.09	279,412
16 Jan 25	2.10000 +0.01	2.16	2.05	2.10	353,265
15 Jan 25	2.09400 -0.01	2.15	2.07	2.11	401,673
14 Jan 25	2.10000 +0.09	2.12	2.00	2.02	454,858
13 Jan 25	2.00800 -0.07	2.08	2.01	2.06	319,298
10 Jan 25	2.07600 -0.02	2.13	2.07	2.10	239,042
09 Jan 25	2.10000 -0.01	2.20	2.06	2.11	490,913
08 Jan 25	2.10800 -0.09	2.22	2.10	2.21	278,071
07 Jan 25	2.20200 -0.02	2.29	2.20	2.21	355,090
06 Jan 25	2.22000 +0.05	2.29	2.21	2.23	552,230
03 Jan 25	2.17000 -0.04	2.23	2.16	2.22	225,646
02 Jan 25	2.20600 -0.06	2.32	2.20	2.29	304,448
31 Dec 24	2.26800 +0.00	2.32	2.25	2.25	179,598
30 Dec 24	2.27000 +0.05	2.28	2.21	2.23	489,313
27 Dec 24	2.22400 -0.04	2.37	2.22	2.29	670,380
24 Dec 24	2.26600 -0.02	2.36	2.27	2.29	242,604
23 Dec 24	2.29000 -0.18	2.49	2.27	2.44	661,908
20 Dec 24	2.46800 -0.21	2.66	2.47	2.66	2,938,741
19 Dec 24	2.68000 -0.17	2.86	2.68	2.86	374,274
18 Dec 24	2.85200 -0.04	3.00	2.80	2.90	484,284
17 Dec 24	2.89200 +0.01	2.94	2.84	2.89	193,260
16 Dec 24	2.87800 -0.13	3.00	2.88	2.98	241,879
13 Dec 24	3.00800 -0.11	3.12	2.98	3.12	295,492
12 Dec 24	3.12000 +0.02	3.14	3.08	3.10	159,727
11 Dec 24	3.10000 -0.09	3.21	3.09	3.18	232,143
10 Dec 24	3.19200 -0.02	3.27	3.19	3.22	272,242
09 Dec 24	3.21000 +0.10	3.23	3.12	3.13	247,891
06 Dec 24	3.11200 +0.09	3.11	3.02	3.04	274,553
05 Dec 24	3.02000 +0.10	3.04	2.92	2.92	229,074
04 Dec 24	2.92200 +0.13	2.92	2.78	2.79	262,998
03 Dec 24	2.78800 -0.14	2.92	2.79	2.91	311,799
02 Dec 24	2.92800 +0.02	2.96	2.91	2.91	196,338
29 Nov 24	2.91200 +0.00	2.96	2.84	2.90	246,369
28 Nov 24	2.91200 -0.02	2.99	2.90	2.90	218,498
27 Nov 24	2.92800 -0.13	3.02	2.91	3.01	370,739
26 Nov 24	3.06200 -0.14	3.21	3.06	3.18	332,082
25 Nov 24	3.20000 -0.19	3.42	3.20	3.38	501,870
22 Nov 24	3.38800 -0.05	3.50	3.35	3.46	269,808
21 Nov 24	3.44200 -0.23	3.74	3.43	3.68	353,425
20 Nov 24	3.67000 -0.10	3.79	3.67	3.76	150,413
19 Nov 24	3.76600 +0.08	3.79	3.69	3.69	188,266
18 Nov 24	3.68800 -0.03	3.73	3.67	3.71	88,361
15 Nov 24	3.72200 -0.03	3.77	3.70	3.74	129,154
14 Nov 24	3.75000 +0.15	3.75	3.59	3.61	161,481
13 Nov 24	3.59800 -0.08	3.72	3.60	3.66	245,988
12 Nov 24	3.67400 -0.08	3.76	3.67	3.74	215,701
11 Nov 24	3.75200 -0.05	3.82	3.73	3.80	179,957
08 Nov 24	3.80600 +0.06	3.81	3.73	3.75	167,937
07 Nov 24	3.75000 +0.01	3.78	3.71	3.75	215,687
06 Nov 24	3.73800 -0.04	3.82	3.72	3.75	159,120
05 Nov 24	3.77400 +0.01	3.79	3.72	3.76	97,023
04 Nov 24	3.76800 +0.07	3.84	3.69	3.71	169,925
01 Nov 24	3.70000 -0.14	3.94	3.69	3.86	368,680
31 Oct 24	3.84200 +0.06	3.84	3.76	3.78	210,201
30 Oct 24	3.78000 +0.05	3.78	3.61	3.73	293,740
29 Oct 24	3.72600 -0.02	3.75	3.71	3.75	98,265
28 Oct 24	3.74600 +0.03	3.77	3.74	3.76	164,610
25 Oct 24	3.72000 -0.02	3.77	3.72	3.74	159,937
24 Oct 24	3.73800 +0.02	3.76	3.73	3.73	61,257
23 Oct 24	3.71800 -0.06	3.82	3.72	3.77	133,914
22 Oct 24	3.78200 +0.05	3.79	3.70	3.73	171,020
21 Oct 24	3.73000 -0.09	3.88	3.73	3.82	237,801
18 Oct 24	3.82400 +0.07	3.84	3.75	3.75	133,924
17 Oct 24	3.75400 -0.01	3.79	3.75	3.79	113,068
16 Oct 24	3.76800 -0.05	3.80	3.75	3.80	111,320
15 Oct 24	3.82000 +0.04	3.84	3.77	3.79	131,964
14 Oct 24	3.78000 -0.04	3.84	3.77	3.83	99,769
11 Oct 24	3.82200 +0.03	3.82	3.78	3.80	125,592
10 Oct 24	3.79600 -0.04	3.83	3.78	3.81	84,630
09 Oct 24	3.83200 +0.03	3.86	3.80	3.80	68,965
08 Oct 24	3.80000 -0.10	3.90	3.78	3.90	121,121
07 Oct 24	3.90000 +0.04	3.90	3.83	3.88	141,026
04 Oct 24	3.86000 +0.06	3.90	3.80	3.80	104,302
03 Oct 24	3.80400 +0.00	3.81	3.75	3.80	174,039
02 Oct 24	3.80000 +0.00	3.80	3.75	3.80	214,502
01 Oct 24	3.80000 -0.19	3.99	3.77	3.99	194,954
30 Sep 24	3.99200 +0.04	4.01	3.92	3.95	178,354
27 Sep 24	3.95000 +0.09	3.95	3.86	3.86	104,615
26 Sep 24	3.86400 +0.09	3.88	3.77	3.78	187,825
25 Sep 24	3.77400 -0.03	3.87	3.74	3.80	174,045
24 Sep 24	3.80000 -0.01	3.89	3.77	3.83	118,811
23 Sep 24	3.81200 +0.07	3.84	3.74	3.75	147,683
20 Sep 24	3.74000 -0.08	3.82	3.74	3.80	574,465
19 Sep 24	3.82200 -0.08	3.95	3.82	3.93	124,262
18 Sep 24	3.90200 -0.12	4.02	3.90	4.02	107,385
17 Sep 24	4.01800 +0.08	4.02	3.93	3.95	103,458
16 Sep 24	3.94000 -0.23	4.15	3.94	4.12	257,193
13 Sep 24	4.17400 +0.07	4.21	4.09	4.09	92,470
12 Sep 24	4.10400 -0.02	4.23	4.10	4.12	98,775
11 Sep 24	4.12200 -0.01	4.28	4.10	4.10	206,555
10 Sep 24	4.13000 -0.12	4.26	4.13	4.22	174,433
09 Sep 24	4.24800 +0.05	4.30	4.21	4.23	88,049
06 Sep 24	4.19400 -0.08	4.28	4.19	4.25	49,208
05 Sep 24	4.27800 -0.03	4.31	4.24	4.30	96,280
04 Sep 24	4.31000 +0.06	4.40	4.15	4.20	162,123
03 Sep 24	4.24800 -0.16	4.43	4.22	4.43	123,544
02 Sep 24	4.41000 +0.11	4.44	4.20	4.31	147,227
30 Aug 24	4.30200 +0.11	4.60	4.20	4.20	455,018
29 Aug 24	4.19200 -0.13	4.33	4.19	4.26	176,512
28 Aug 24	4.31800 -0.25	4.58	4.31	4.56	149,510
27 Aug 24	4.56400 +0.05	4.62	4.50	4.50	77,718
26 Aug 24	4.51200 +0.03	4.55	4.46	4.46	57,166
23 Aug 24	4.48600 +0.07	4.49	4.42	4.44	64,058
22 Aug 24	4.41400 -0.01	4.46	4.41	4.43	74,517
21 Aug 24	4.42800 +0.01	4.44	4.41	4.42	27,273
20 Aug 24	4.42000 -0.03	4.47	4.42	4.43	60,963
19 Aug 24	4.45000 +0.05	4.49	4.38	4.38	196,222
16 Aug 24	4.40000 +0.10	4.41	4.29	4.29	92,641
15 Aug 24	4.29600 +0.08	4.32	4.20	4.22	133,025
14 Aug 24	4.22000 +0.01	4.25	4.18	4.19	73,416
13 Aug 24	4.20800 -0.02	4.28	4.19	4.22	89,554
12 Aug 24	4.22800 +0.09	4.33	4.18	4.18	154,002
09 Aug 24	4.13800 -0.09	4.36	3.96	4.19	308,532
08 Aug 24	4.22800 +0.06	4.27	3.99	4.16	292,634
07 Aug 24	4.16800 -0.26	4.47	4.17	4.43	245,807
06 Aug 24	4.43200 -0.13	4.65	4.37	4.57	199,382
05 Aug 24	4.56600 -0.01	4.59	4.35	4.50	315,426
02 Aug 24	4.57400 -0.15	4.71	4.49	4.69	225,457
01 Aug 24	4.72000 -0.06	4.83	4.62	4.77	217,470
31 Jul 24	4.77800 -0.04	4.88	4.77	4.84	202,514
30 Jul 24	4.81800 -0.12	4.96	4.76	4.92	164,948
29 Jul 24	4.94000 +0.04	4.96	4.89	4.90	131,943
26 Jul 24	4.90000 +0.02	4.94	4.83	4.87	155,324
25 Jul 24	4.88000 +0.14	4.88	4.65	4.70	158,051
24 Jul 24	4.73600 +0.04	4.79	4.67	4.70	133,034
23 Jul 24	4.70000 +0.08	4.70	4.61	4.61	123,139
22 Jul 24	4.61800 +0.01	4.70	4.61	4.63	170,342
19 Jul 24	4.61000 -0.02	4.65	4.56	4.63	140,793
18 Jul 24	4.63000 +0.15	4.65	4.47	4.47	245,811
17 Jul 24	4.47800 +0.07	4.49	4.41	4.41	149,724
16 Jul 24	4.40600 +0.03	4.43	4.34	4.39	165,827
15 Jul 24	4.37600 +0.10	4.39	4.23	4.29	97,453
12 Jul 24	4.27600 -0.01	4.34	4.24	4.29	158,905
11 Jul 24	4.28400 +0.11	4.28	4.17	4.18	110,182
10 Jul 24	4.17600 +0.07	4.19	4.06	4.09	157,281
09 Jul 24	4.10800 +0.01	4.14	4.03	4.06	109,211
08 Jul 24	4.10000 +0.12	4.10	3.90	3.93	273,852
05 Jul 24	3.97600 -0.02	4.03	3.88	3.98	99,907
04 Jul 24	3.99200 -0.01	4.06	3.96	4.00	47,253
03 Jul 24	4.00000 -0.07	4.08	3.96	4.07	104,694
02 Jul 24	4.07000 +0.17	4.07	3.86	3.87	151,129
01 Jul 24	3.89600 +0.14	3.98	3.84	3.85	196,580
28 Jun 24	3.75600 -0.01	3.83	3.73	3.79	164,192
27 Jun 24	3.76800 -0.12	3.91	3.75	3.87	256,429
26 Jun 24	3.88600 +0.01	3.96	3.84	3.90	193,330
25 Jun 24	3.87800 -0.03	3.92	3.80	3.86	114,718
24 Jun 24	3.91200 +0.11	3.92	3.74	3.80	142,886
21 Jun 24	3.80600 -0.09	3.89	3.80	3.89	624,845
20 Jun 24	3.89400 +0.00	3.92	3.87	3.87	70,085
19 Jun 24	3.89600 +0.06	3.90	3.82	3.82	90,959
18 Jun 24	3.84000 +0.07	3.84	3.76	3.79	108,734
17 Jun 24	3.76800 +0.09	3.80	3.66	3.68	213,655
14 Jun 24	3.68000 -0.06	3.77	3.64	3.71	199,115
13 Jun 24	3.74200 -0.21	3.94	3.74	3.92	204,552
12 Jun 24	3.95000 +0.11	3.96	3.82	3.82	204,004
11 Jun 24	3.84200 +0.01	3.90	3.75	3.84	407,869
10 Jun 24	3.83400 -0.25	3.96	3.81	3.94	295,505
07 Jun 24	4.08400 -0.17	4.27	4.07	4.25	225,484
06 Jun 24	4.25600 -0.17	4.47	4.26	4.43	182,712
05 Jun 24	4.42600 -0.12	4.58	4.41	4.55	178,267
04 Jun 24	4.54200 -0.13	4.69	4.54	4.63	134,646
03 Jun 24	4.66800 +0.04	4.71	4.57	4.62	199,214
31 May 24	4.63200 +0.10	4.63	4.52	4.52	750,282
30 May 24	4.53000 +0.01	4.58	4.50	4.50	127,391
29 May 24	4.52400 +0.05	4.54	4.39	4.48	191,299
28 May 24	4.47200 +0.07	4.59	4.40	4.41	403,281
27 May 24	4.40400 +0.04	4.44	4.33	4.33	84,219
24 May 24	4.36600 +0.05	4.39	4.30	4.30	102,864
23 May 24	4.31200 -0.12	4.52	4.31	4.43	345,703
22 May 24	4.43000 -0.07	4.43	4.20	4.41	289,577
21 May 24	4.50000 +0.12	4.50	4.38	4.40	295,264
20 May 24	4.37600 +0.01	4.39	4.33	4.37	95,083
17 May 24	4.36600 +0.10	4.37	4.20	4.27	259,551
16 May 24	4.27000 +0.20	4.27	4.04	4.10	469,045
15 May 24	4.06800 +0.02	4.14	3.98	4.03	476,937
14 May 24	4.04400 +0.27	4.06	3.80	3.80	611,095
13 May 24	3.77200 -0.04	3.85	3.74	3.80	182,092
10 May 24	3.81600 +0.01	3.88	3.78	3.80	152,075
09 May 24	3.81000 +0.06	3.81	3.73	3.73	143,552
08 May 24	3.75200 +0.00	3.77	3.72	3.75	123,991
07 May 24	3.75400 +0.04	3.76	3.73	3.74	124,300
06 May 24	3.71600 -0.15	3.87	3.71	3.86	230,803
03 May 24	3.86400 +0.09	4.05	3.75	3.78	485,384
02 May 24	3.77600 -0.01	3.80	3.76	3.78	86,471
30 Apr 24	3.78600 -0.01	3.84	3.74	3.84	184,940
29 Apr 24	3.79400 -0.09	3.89	3.77	3.87	145,951
26 Apr 24	3.88600 +0.12	3.92	3.75	3.76	184,867
25 Apr 24	3.76200 -0.03	3.78	3.73	3.77	62,336
24 Apr 24	3.79600 +0.05	3.81	3.74	3.78	109,616
23 Apr 24	3.75000 -0.11	3.88	3.74	3.88	184,156
22 Apr 24	3.85600 +0.09	3.89	3.76	3.76	180,107
19 Apr 24	3.76200 -0.09	3.83	3.74	3.81	69,733
18 Apr 24	3.84800 +0.06	3.85	3.77	3.82	160,451
17 Apr 24	3.78800 +0.06	3.81	3.72	3.72	129,861
16 Apr 24	3.73200 +0.06	3.75	3.63	3.64	154,398
15 Apr 24	3.67600 -0.04	3.75	3.64	3.70	242,348
12 Apr 24	3.71200 -0.07	3.83	3.71	3.80	176,687
11 Apr 24	3.78000 -0.05	3.84	3.76	3.83	217,824
10 Apr 24	3.83400 -0.11	3.98	3.83	3.94	196,126
09 Apr 24	3.94000 -0.15	4.05	3.94	4.05	131,547
08 Apr 24	4.08600 +0.19	4.09	3.88	3.88	246,459
05 Apr 24	3.89400 -0.11	4.02	3.86	4.02	258,819
04 Apr 24	4.00800 +0.01	4.07	3.97	3.98	223,288
03 Apr 24	4.00000 +0.09	4.00	3.82	3.87	217,268
02 Apr 24	3.91200 -0.13	4.02	3.89	4.02	202,417
28 Mar 24	4.04400 +0.07	4.10	3.94	3.97	315,023
27 Mar 24	3.97800 +0.07	4.00	3.86	3.90	376,757
26 Mar 24	3.91000 +0.16	3.91	3.71	3.79	374,716
25 Mar 24	3.75000 +0.10	3.78	3.63	3.63	144,339
22 Mar 24	3.65000 -0.07	3.73	3.64	3.69	223,840
21 Mar 24	3.72400 -0.07	3.84	3.69	3.84	161,968
20 Mar 24	3.79000 +0.10	3.90	3.76	3.79	394,285
19 Mar 24	3.68800 +0.03	3.78	3.62	3.66	426,478
18 Mar 24	3.66000 +0.01	3.68	3.62	3.64	112,573
15 Mar 24	3.65000 +0.02	3.69	3.61	3.61	2,281,069
14 Mar 24	3.62600 +0.06	3.64	3.54	3.54	298,310
13 Mar 24	3.56200 -0.13	3.72	3.51	3.70	354,232
12 Mar 24	3.69600 +0.07	3.70	3.58	3.61	350,555
11 Mar 24	3.63000 -0.14	3.74	3.63	3.74	327,169
08 Mar 24	3.77400 -0.14	3.95	3.64	3.88	633,914
07 Mar 24	3.91400 +0.24	4.05	3.68	3.69	984,155
06 Mar 24	3.67400 +0.03	3.71	3.66	3.67	132,787
05 Mar 24	3.64800 +0.01	3.67	3.57	3.59	146,947
04 Mar 24	3.63400 +0.04	3.68	3.60	3.60	138,579
01 Mar 24	3.59800 +0.16	3.63	3.49	3.51	282,073
29 Feb 24	3.43600 -0.25	3.67	3.43	3.66	495,502
28 Feb 24	3.68400 -0.08	3.84	3.67	3.78	315,695
27 Feb 24	3.76800 -0.05	3.83	3.75	3.80	321,344
26 Feb 24	3.82000 -0.02	3.85	3.79	3.81	145,347
23 Feb 24	3.83800 -0.03	3.89	3.80	3.85	162,722
22 Feb 24	3.86400 +0.03	3.89	3.81	3.83	100,067
21 Feb 24	3.83000 -0.10	3.97	3.78	3.91	208,607
20 Feb 24	3.92800 -0.24	4.13	3.93	4.10	397,078
19 Feb 24	4.16600 +0.19	4.17	3.95	3.95	563,222
16 Feb 24	3.97600 -0.01	4.09	3.86	3.88	532,810
15 Feb 24	3.98400 +0.05	4.02	3.89	3.94	219,653
14 Feb 24	3.93200 +0.09	3.96	3.81	3.81	199,414
13 Feb 24	3.83800 -0.04	3.88	3.79	3.85	276,305
12 Feb 24	3.87400 +0.02	3.92	3.84	3.85	283,698
09 Feb 24	3.85000 +0.17	3.87	3.53	3.68	1,035,637
08 Feb 24	3.67600 +0.07	3.73	3.61	3.62	336,039
07 Feb 24	3.60200 +0.13	3.66	3.46	3.47	355,336
06 Feb 24	3.46800 -0.20	3.69	3.47	3.67	539,829
05 Feb 24	3.66800 +0.08	3.67	3.58	3.60	410,691
02 Feb 24	3.59000 +0.11	3.61	3.50	3.50	387,910
01 Feb 24	3.48000 +0.09	3.55	3.38	3.38	482,630
31 Jan 24	3.38600 -0.10	3.49	3.38	3.46	616,400
30 Jan 24	3.48400 -0.03	3.59	3.42	3.55	922,363
29 Jan 24	3.51200 -0.59	3.78	3.39	3.77	1,865,842
26 Jan 24	4.10600 +0.06	4.14	4.05	4.05	367,901
25 Jan 24	4.04800 -0.03	4.08	4.00	4.06	241,956
24 Jan 24	4.08200 +0.02	4.09	4.01	4.06	229,356
23 Jan 24	4.06400 -0.04	4.12	4.04	4.10	265,209
22 Jan 24	4.10200 +0.11	4.11	4.00	4.00	373,317
19 Jan 24	3.99200 -0.12	4.12	3.91	4.12	527,663
18 Jan 24	4.10800 -0.08	4.19	4.07	4.18	302,219
17 Jan 24	4.19200 -0.08	4.26	4.09	4.26	311,040
16 Jan 24	4.27600 -0.06	4.37	4.23	4.31	306,799
15 Jan 24	4.34000 -0.01	4.40	4.32	4.33	335,355
12 Jan 24	4.34600 -0.01	4.42	4.34	4.38	239,580
11 Jan 24	4.35600 -0.12	4.53	4.31	4.50	342,484
10 Jan 24	4.47400 +0.07	4.49	4.33	4.36	263,820
09 Jan 24	4.40200 +0.13	4.40	4.23	4.25	361,604
08 Jan 24	4.26800 -0.03	4.30	4.17	4.27	270,584
05 Jan 24	4.29400 +0.00	4.31	4.17	4.26	219,118
04 Jan 24	4.29600 -0.02	4.34	4.21	4.30	368,811
03 Jan 24	4.32000 -0.07	4.52	4.26	4.49	714,704
02 Jan 24	4.39200 +0.14	4.39	4.25	4.25	411,164
29 Dec 23	4.25000 +0.05	4.30	4.18	4.18	217,496
28 Dec 23	4.20400 -0.12	4.36	4.16	4.32	447,190
27 Dec 23	4.32600 -0.04	4.44	4.31	4.36	577,992
22 Dec 23	4.36400 +0.16	4.38	4.15	4.17	606,992
21 Dec 23	4.20200 -0.07	4.22	4.07	4.18	511,634
20 Dec 23	4.26800 +0.21	4.27	4.05	4.05	1,244,508
19 Dec 23	4.06000 -0.01	4.11	3.99	4.06	428,304
18 Dec 23	4.06800 -0.03	4.13	4.00	4.06	486,848
15 Dec 23	4.09800 +0.15	4.10	3.97	3.98	1,770,922
14 Dec 23	3.95200 +0.23	3.98	3.78	3.78	656,639
13 Dec 23	3.72600 -0.04	3.79	3.70	3.77	953,965
12 Dec 23	3.76200 -0.11	3.89	3.75	3.85	342,603
11 Dec 23	3.87600 -0.03	3.96	3.87	3.89	223,976
08 Dec 23	3.91000 +0.00	4.01	3.91	3.93	396,495
07 Dec 23	3.91400 +0.01	3.94	3.86	3.92	702,250
06 Dec 23	3.90600 -0.04	3.98	3.86	3.95	844,377
05 Dec 23	3.95000 +0.09	3.98	3.79	3.83	556,657
04 Dec 23	3.85600 -0.03	4.07	3.79	3.88	1,005,166
01 Dec 23	3.88200 +0.09	3.91	3.78	3.80	821,405
30 Nov 23	3.78800 +0.03	3.84	3.70	3.80	1,167,094
29 Nov 23	3.75400 -0.01	3.83	3.64	3.74	733,268
28 Nov 23	3.76200 -0.02	3.78	3.60	3.75	626,213
27 Nov 23	3.77800 -0.14	3.88	3.72	3.81	654,728
24 Nov 23	3.91800 +0.11	3.95	3.73	3.77	548,292
23 Nov 23	3.81000 -0.18	4.01	3.77	3.97	793,235
22 Nov 23	3.99200 +0.03	4.04	3.96	3.96	297,491
21 Nov 23	3.96600 -0.13	4.11	3.97	4.08	411,849
20 Nov 23	4.09400 -0.05	4.17	4.07	4.14	437,365
17 Nov 23	4.14200 +0.04	4.18	4.10	4.10	355,463
16 Nov 23	4.09800 -0.11	4.22	4.10	4.20	448,055
15 Nov 23	4.21000 -0.05	4.29	4.13	4.27	410,770
14 Nov 23	4.25800 -0.01	4.29	4.07	4.18	942,813
13 Nov 23	4.26600 +0.05	4.30	4.21	4.23	289,263
10 Nov 23	4.21600 -0.19	4.37	4.21	4.37	435,935
09 Nov 23	4.40800 +0.19	4.41	4.21	4.24	772,400
08 Nov 23	4.22200 -0.12	4.31	4.17	4.26	887,154
07 Nov 23	4.34600 -0.13	4.45	4.30	4.45	335,413
06 Nov 23	4.47600 -0.10	4.60	4.45	4.60	674,384
03 Nov 23	4.57600 +0.33	4.58	4.27	4.29	876,715
02 Nov 23	4.25000 +0.14	4.34	4.09	4.10	812,570
01 Nov 23	4.10800 +0.08	4.12	3.93	4.02	722,793
31 Oct 23	4.03000 -0.21	4.27	3.97	4.23	1,279,249
30 Oct 23	4.23600 -0.08	4.36	4.20	4.31	517,916
27 Oct 23	4.31400 -0.15	4.48	4.27	4.48	458,109
26 Oct 23	4.46800 +0.16	4.50	4.27	4.29	753,274
25 Oct 23	4.30600 -0.12	4.40	4.15	4.39	788,869
24 Oct 23	4.42400 +0.14	4.49	4.25	4.29	814,499
23 Oct 23	4.28000 -0.19	4.66	4.20	4.65	1,152,310
20 Oct 23	4.47400 -0.30	4.73	4.47	4.73	552,630
19 Oct 23	4.77200 -0.01	4.90	4.73	4.75	309,012
18 Oct 23	4.78200 -0.08	4.88	4.77	4.86	439,731
17 Oct 23	4.86600 -0.07	5.01	4.86	4.91	479,086
16 Oct 23	4.93200 +0.09	4.93	4.83	4.84	586,693
13 Oct 23	4.84200 -0.16	5.00	4.84	4.98	596,115
12 Oct 23	5.00000 -0.03	5.11	4.99	5.07	302,928
11 Oct 23	5.03000 -0.07	5.12	4.99	5.07	542,166
10 Oct 23	5.10000 +0.37	5.12	4.74	4.74	689,000
09 Oct 23	4.73000 -0.35	5.05	4.71	5.05	1,122,072
06 Oct 23	5.08000 -0.24	5.35	5.07	5.35	431,314
05 Oct 23	5.32000 -0.04	5.43	5.30	5.38	380,567
04 Oct 23	5.36500 -0.04	5.41	5.30	5.36	460,111
03 Oct 23	5.40000 -0.09	5.49	5.24	5.45	879,844
02 Oct 23	5.49000 -0.10	5.69	5.45	5.63	450,127
29 Sep 23	5.59000 +0.16	5.62	5.33	5.39	904,446
28 Sep 23	5.42500 +0.12	5.63	5.22	5.33	924,100
27 Sep 23	5.30500 +0.04	5.35	5.14	5.26	625,108
26 Sep 23	5.26500 -0.06	5.41	5.18	5.32	925,130
25 Sep 23	5.32500 -0.18	5.49	5.31	5.49	307,006
22 Sep 23	5.50000 -0.07	5.55	5.45	5.53	532,647
21 Sep 23	5.56500 -0.07	5.61	5.47	5.59	596,054
20 Sep 23	5.64000 +0.11	5.72	5.57	5.57	635,199
19 Sep 23	5.53500 +0.16	5.54	5.37	5.38	423,632
18 Sep 23	5.37500 -0.09	5.53	5.35	5.47	414,281
15 Sep 23	5.46500 -0.07	5.61	5.47	5.56	3,022,983
14 Sep 23	5.53000 +0.03	5.57	5.49	5.50	338,089
13 Sep 23	5.50000 -0.05	5.55	5.43	5.52	487,430
12 Sep 23	5.55500 -0.17	5.76	5.55	5.72	484,750
11 Sep 23	5.72500 -0.09	5.84	5.72	5.80	312,132
08 Sep 23	5.81000 +0.11	5.82	5.69	5.71	438,439
07 Sep 23	5.70500 +0.01	5.76	5.63	5.65	440,627
06 Sep 23	5.70000 +0.07	5.72	5.61	5.61	267,934
05 Sep 23	5.62500 +0.00	5.66	5.60	5.61	200,939
04 Sep 23	5.62500 +0.03	5.70	5.61	5.62	200,781
01 Sep 23	5.60000 -0.02	5.64	5.55	5.61	265,473
31 Aug 23	5.62000 +0.11	5.66	5.52	5.55	433,491
30 Aug 23	5.51000 +0.00	5.55	5.48	5.51	382,139
29 Aug 23	5.51500 +0.03	5.53	5.45	5.48	328,809
28 Aug 23	5.48500 +0.09	5.50	5.43	5.45	268,763
25 Aug 23	5.40000 +0.03	5.43	5.37	5.37	191,816
24 Aug 23	5.37000 -0.03	5.49	5.37	5.39	249,752
23 Aug 23	5.39500 -0.03	5.49	5.39	5.44	494,501
22 Aug 23	5.43000 -0.01	5.47	5.39	5.45	465,950
21 Aug 23	5.43500 -0.09	5.56	5.43	5.51	290,412
18 Aug 23	5.52500 -0.03	5.59	5.50	5.54	379,899
17 Aug 23	5.55500 -0.05	5.59	5.50	5.51	404,960
16 Aug 23	5.60000 -0.27	5.88	5.60	5.85	703,619
15 Aug 23	5.87000 -0.14	6.05	5.84	6.01	347,466
14 Aug 23	6.01500 +0.03	6.05	5.95	5.99	243,639
11 Aug 23	5.98500 +0.00	6.01	5.95	5.99	267,169
10 Aug 23	5.98500 -0.05	6.09	5.98	6.06	188,657
09 Aug 23	6.03500 +0.03	6.07	6.01	6.05	238,860
08 Aug 23	6.00000 -0.11	6.16	5.95	6.10	339,093
07 Aug 23	6.11000 +0.04	6.16	6.03	6.08	402,033
04 Aug 23	6.07000 +0.11	6.11	5.97	6.00	289,700
03 Aug 23	5.96000 +0.03	6.01	5.87	5.90	470,290
02 Aug 23	5.93500 -0.29	6.22	5.93	6.20	581,343
01 Aug 23	6.22500 +0.10	6.26	6.10	6.10	546,874
31 Jul 23	6.12500 -0.11	6.28	6.09	6.26	1,475,436
28 Jul 23	6.23500 +0.10	6.24	5.99	6.16	789,061
27 Jul 23	6.13500 -0.04	6.23	6.09	6.18	550,016
26 Jul 23	6.17500 +0.08	6.20	6.08	6.11	769,423
25 Jul 23	6.10000 -0.01	6.14	6.07	6.12	491,371
24 Jul 23	6.11500 +0.07	6.14	6.07	6.09	312,075
21 Jul 23	6.04500 -0.05	6.12	6.01	6.12	378,966
20 Jul 23	6.09500 -0.04	6.18	6.05	6.15	617,743
19 Jul 23	6.13000 +0.00	6.16	6.05	6.16	567,848
18 Jul 23	6.13000 +0.13	6.14	5.97	6.00	384,299
17 Jul 23	6.00000 -0.02	6.14	5.99	6.02	631,472
14 Jul 23	6.02000 -0.05	6.18	6.01	6.06	343,949
13 Jul 23	6.07000 -0.17	6.25	6.04	6.24	679,642
12 Jul 23	6.24000 +0.11	6.24	6.14	6.14	632,591
11 Jul 23	6.12500 +0.11	6.13	6.03	6.03	359,705
10 Jul 23	6.01500 +0.05	6.03	5.96	5.98	357,467
07 Jul 23	5.97000 +0.02	5.99	5.94	5.95	409,754
06 Jul 23	5.95000 -0.06	6.02	5.92	6.00	309,107
05 Jul 23	6.01000 -0.06	6.07	5.95	6.05	227,390
04 Jul 23	6.07500 +0.09	6.11	5.97	6.00	566,571
03 Jul 23	5.99000 +0.01	6.04	5.95	5.97	571,579
30 Jun 23	5.97500 -0.08	6.10	5.95	6.05	325,986
29 Jun 23	6.05000 +0.01	6.13	6.01	6.03	531,094
28 Jun 23	6.04000 -0.05	6.14	6.01	6.14	479,508
27 Jun 23	6.09000 +0.09	6.11	5.93	6.00	411,431
26 Jun 23	6.00500 +0.11	6.01	5.84	5.89	350,165
23 Jun 23	5.90000 -0.01	5.93	5.88	5.91	301,152
22 Jun 23	5.90500 +0.01	5.98	5.90	5.90	307,242
21 Jun 23	5.90000 +0.01	5.96	5.90	5.91	190,889
20 Jun 23	5.89500 -0.09	5.99	5.89	5.99	274,570
19 Jun 23	5.98000 -0.03	6.03	5.95	6.00	436,769
16 Jun 23	6.01000 +0.09	6.01	5.94	5.95	1,277,908
15 Jun 23	5.92000 -0.03	5.99	5.91	5.95	707,277
14 Jun 23	5.95500 +0.03	6.05	5.93	5.95	819,491
13 Jun 23	5.92500 -0.05	5.99	5.91	5.97	501,053
12 Jun 23	5.97500 -0.09	6.09	5.91	6.09	858,237
09 Jun 23	6.06500 +0.01	6.13	6.03	6.09	455,006
08 Jun 23	6.06000 -0.11	6.24	6.05	6.20	445,806
07 Jun 23	6.16500 +0.09	6.23	6.07	6.07	886,515
06 Jun 23	6.07000 +0.07	6.09	5.99	6.00	287,884
05 Jun 23	6.00000 +0.00	6.04	5.98	6.03	340,021
02 Jun 23	6.00000 +0.05	6.01	5.95	5.99	609,121
01 Jun 23	5.94500 +0.00	6.01	5.89	5.95	423,416
31 May 23	5.94500 -0.07	6.07	5.93	6.05	2,295,799
30 May 23	6.01000 -0.06	6.11	5.99	6.08	393,310
29 May 23	6.07000 +0.02	6.07	6.01	6.04	207,361
26 May 23	6.05500 +0.05	6.05	5.99	6.02	493,563
25 May 23	6.00500 -0.15	6.18	5.99	6.18	594,997
24 May 23	6.16000 -0.08	6.21	6.09	6.21	548,378
23 May 23	6.24000 +0.02	6.26	6.20	6.20	239,496
22 May 23	6.21500 -0.13	6.36	6.22	6.34	227,840
19 May 23	6.35000 +0.00	6.37	6.29	6.36	396,761
18 May 23	6.35000 +0.07	6.41	6.30	6.30	304,842
17 May 23	6.27500 +0.04	6.28	6.18	6.20	325,340
16 May 23	6.23500 -0.11	6.32	6.22	6.32	384,306
15 May 23	6.35000 +0.03	6.38	6.18	6.30	595,494
12 May 23	6.32500 -0.02	6.40	6.30	6.32	397,144
11 May 23	6.34500 +0.00	6.36	6.11	6.34	771,033
10 May 23	6.34500 -0.03	6.42	6.31	6.40	488,308
09 May 23	6.37000 -0.07	6.45	6.32	6.45	495,171
08 May 23	6.43500 +0.09	6.48	6.36	6.36	544,525
05 May 23	6.34000 +0.14	6.34	6.18	6.19	762,106
04 May 23	6.20000 +0.06	6.22	6.11	6.14	569,366
03 May 23	6.14000 +0.18	6.14	5.97	5.97	397,340
02 May 23	5.96000 -0.07	6.05	5.95	6.01	501,046
28 Apr 23	6.02500 +0.10	6.04	5.91	5.95	1,038,792
27 Apr 23	5.93000 +0.08	5.95	5.82	5.86	645,055
26 Apr 23	5.85000 -0.02	5.90	5.78	5.88	828,157
25 Apr 23	5.87000 -0.37	6.16	5.87	6.16	895,745
24 Apr 23	6.24000 -0.08	6.30	6.22	6.30	415,541
21 Apr 23	6.32000 +0.08	6.32	6.20	6.23	406,458
20 Apr 23	6.24500 -0.07	6.31	6.18	6.26	485,321
19 Apr 23	6.31000 +0.11	6.31	6.16	6.18	672,022
18 Apr 23	6.20000 -0.01	6.24	6.14	6.23	563,972
17 Apr 23	6.21000 +0.01	6.21	6.06	6.19	728,102
14 Apr 23	6.20500 +0.03	6.23	6.14	6.16	697,600
13 Apr 23	6.18000 +0.00	6.21	6.13	6.21	404,776
12 Apr 23	6.18000 +0.11	6.25	6.07	6.07	927,458
11 Apr 23	6.07500 -0.14	6.22	6.07	6.22	544,344
06 Apr 23	6.21000 +0.06	6.22	6.14	6.15	638,616
05 Apr 23	6.15000 +0.06	6.18	6.06	6.12	579,375
04 Apr 23	6.09500 -0.08	6.22	6.09	6.16	541,633
03 Apr 23	6.17500 +0.03	6.22	6.13	6.17	475,338
31 Mar 23	6.14500 +0.05	6.17	6.03	6.07	635,169
30 Mar 23	6.09000 +0.16	6.09	5.90	5.95	833,510
29 Mar 23	5.92500 -0.06	6.26	5.91	5.98	1,765,033
28 Mar 23	5.98500 +0.05	6.01	5.95	5.95	666,263
27 Mar 23	5.93500 -0.07	6.11	5.93	6.11	680,625
24 Mar 23	6.00000 -0.13	6.14	5.95	6.14	1,078,141
23 Mar 23	6.13000 +0.06	6.16	6.01	6.09	722,478
22 Mar 23	6.07500 -0.13	6.19	6.07	6.18	631,309
21 Mar 23	6.20000 -0.07	6.32	6.13	6.32	1,038,346
20 Mar 23	6.27000 +0.24	6.30	5.97	6.03	913,827
17 Mar 23	6.03500 -0.16	6.32	6.01	6.29	4,194,276
16 Mar 23	6.20000 +0.09	6.22	6.07	6.16	976,810
15 Mar 23	6.10500 -0.07	6.28	6.09	6.22	1,704,433
14 Mar 23	6.17500 -0.22	6.37	6.18	6.36	1,316,872
13 Mar 23	6.40000 -0.13	6.54	6.28	6.54	1,333,974
10 Mar 23	6.53000 -0.12	6.61	6.47	6.58	800,951
09 Mar 23	6.65000 +0.10	6.68	6.55	6.57	595,710
08 Mar 23	6.55500 +0.05	6.58	6.47	6.55	653,086
07 Mar 23	6.50500 -0.08	6.63	6.50	6.55	621,921
06 Mar 23	6.58500 -0.03	6.66	6.55	6.66	570,401
03 Mar 23	6.61500 +0.04	6.67	6.57	6.63	700,790
02 Mar 23	6.57500 +0.01	6.63	6.41	6.57	951,487
01 Mar 23	6.56000 -0.05	6.78	6.56	6.62	868,812
28 Feb 23	6.61500 -0.10	6.76	6.59	6.67	859,378
27 Feb 23	6.71500 +0.02	6.72	6.52	6.68	774,540
24 Feb 23	6.69500 -0.02	6.80	6.68	6.76	535,582
23 Feb 23	6.72000 -0.06	6.90	6.72	6.82	602,604
22 Feb 23	6.78000 -0.01	6.88	6.74	6.79	647,500
21 Feb 23	6.79000 -0.14	7.03	6.79	6.93	881,732
20 Feb 23	6.93000 +0.47	6.95	6.51	6.52	1,595,590
17 Feb 23	6.46000 -0.63	7.05	6.34	7.05	3,495,894
16 Feb 23	7.09500 +0.11	7.17	7.01	7.03	690,360
15 Feb 23	6.98500 -0.05	7.06	6.93	7.01	560,352
14 Feb 23	7.03000 +0.14	7.09	6.81	6.91	709,462
13 Feb 23	6.89000 -0.03	6.94	6.89	6.91	291,049
10 Feb 23	6.91500 +0.02	6.95	6.84	6.91	588,649
09 Feb 23	6.89500 -0.02	6.97	6.89	6.96	405,356
08 Feb 23	6.91500 +0.00	7.07	6.89	6.91	584,339
07 Feb 23	6.91500 -0.07	6.98	6.89	6.98	634,073
06 Feb 23	6.99000 +0.00	7.08	6.93	7.02	500,474
03 Feb 23	6.99000 -0.13	7.11	6.99	7.11	408,466
02 Feb 23	7.12000 +0.05	7.14	7.02	7.09	542,370
01 Feb 23	7.07500 +0.05	7.07	6.93	7.03	603,177
31 Jan 23	7.02000 -0.03	7.07	6.91	7.07	630,465
30 Jan 23	7.05500 +0.03	7.11	7.01	7.05	560,638
27 Jan 23	7.02500 -0.01	7.05	6.96	7.04	422,972
26 Jan 23	7.03000 -0.01	7.10	6.99	7.04	454,891
25 Jan 23	7.04000 -0.09	7.10	6.97	7.10	493,590
24 Jan 23	7.12500 -0.05	7.20	7.05	7.20	511,056
23 Jan 23	7.18000 +0.09	7.18	7.07	7.14	403,290
20 Jan 23	7.09000 +0.13	7.09	6.97	6.98	448,954
19 Jan 23	6.96500 -0.12	7.03	6.88	7.03	675,475
18 Jan 23	7.08500 +0.01	7.10	6.98	7.06	578,173
17 Jan 23	7.07500 -0.02	7.16	7.03	7.12	486,840
16 Jan 23	7.09000 +0.03	7.26	7.07	7.09	943,094
13 Jan 23	7.06500 +0.10	7.11	6.99	7.02	839,509
12 Jan 23	6.97000 +0.04	6.99	6.88	6.93	748,469
11 Jan 23	6.93000 -0.02	7.09	6.89	6.95	633,840
10 Jan 23	6.94500 -0.16	7.12	6.93	7.07	477,963
09 Jan 23	7.11000 +0.08	7.11	6.99	7.07	577,091
06 Jan 23	7.03000 -0.07	7.16	6.99	7.13	452,736
05 Jan 23	7.10000 -0.12	7.20	7.06	7.20	529,682
04 Jan 23	7.22000 +0.05	7.25	7.11	7.19	529,915
03 Jan 23	7.16500 +0.03	7.22	7.07	7.14	679,929
02 Jan 23	7.13500 +0.18	7.20	7.00	7.01	470,563
30 Dec 22	6.96000 -0.12	7.09	6.95	7.09	520,978
29 Dec 22	7.08000 +0.11	7.09	6.93	6.98	452,309
28 Dec 22	6.96500 -0.10	7.07	6.97	7.07	409,328
27 Dec 22	7.06500 +0.06	7.07	6.95	7.01	698,379
23 Dec 22	7.00500 +0.01	7.02	6.94	7.00	459,758
22 Dec 22	7.00000 -0.03	7.14	6.90	7.05	705,728
21 Dec 22	7.03500 +0.07	7.07	6.95	7.00	752,688
20 Dec 22	6.97000 +0.11	7.03	6.82	6.86	793,756
19 Dec 22	6.86000 -0.15	7.14	6.85	7.09	969,896
16 Dec 22	7.01500 +0.03	7.10	6.89	6.98	1,976,251
15 Dec 22	6.98000 -0.20	7.20	6.93	7.18	1,053,859
14 Dec 22	7.18500 -0.01	7.20	7.11	7.18	830,792
13 Dec 22	7.20000 +0.03	7.27	7.09	7.18	676,994
12 Dec 22	7.16500 -0.10	7.26	7.12	7.24	419,457
09 Dec 22	7.26000 -0.05	7.33	7.18	7.30	742,292
08 Dec 22	7.31500 -0.09	7.46	7.25	7.37	848,363
07 Dec 22	7.40000 -0.12	7.54	7.37	7.53	890,763
06 Dec 22	7.52000 -0.13	7.67	7.52	7.64	519,494
05 Dec 22	7.65000 -0.14	7.80	7.61	7.74	683,106
02 Dec 22	7.79500 +0.05	7.80	7.64	7.70	628,219
01 Dec 22	7.75000 +0.14	7.76	7.64	7.72	614,012
30 Nov 22	7.60500 -0.26	7.91	7.51	7.91	1,387,264
29 Nov 22	7.86500 -0.07	7.95	7.78	7.95	582,034
28 Nov 22	7.93500 -0.05	8.11	7.86	8.02	690,469
25 Nov 22	7.99000 -0.11	8.23	7.94	8.13	611,495
24 Nov 22	8.10000 +0.03	8.16	8.02	8.10	478,666
23 Nov 22	8.07000 -0.03	8.13	8.03	8.13	320,179
22 Nov 22	8.10000 +0.05	8.15	8.00	8.09	482,124
21 Nov 22	8.05500 +0.17	8.09	7.91	7.91	661,070
18 Nov 22	7.88500 -0.16	8.15	7.88	8.09	1,077,056
17 Nov 22	8.04500 -1.44	8.60	8.03	8.60	1,797,787
16 Nov 22	9.49000 +0.36	9.49	9.10	9.10	1,590,029
15 Nov 22	9.12500 -0.55	9.71	8.93	9.71	1,197,924
14 Nov 22	9.67000 -0.09	9.84	9.65	9.80	747,894
11 Nov 22	9.76000 +0.07	9.84	9.57	9.73	759,919
10 Nov 22	9.68500 -0.05	9.84	9.59	9.69	475,876
09 Nov 22	9.73500 +0.03	9.77	9.58	9.68	727,732
08 Nov 22	9.70000 +0.02	9.78	9.60	9.66	473,057
07 Nov 22	9.68000 +0.22	9.83	9.43	9.46	755,237
04 Nov 22	9.46000 -0.24	9.77	9.43	9.73	761,689
03 Nov 22	9.70500 -0.22	9.86	9.57	9.80	619,909
02 Nov 22	9.92000 -0.11	10.08	9.73	9.97	1,856,239
01 Nov 22	10.03000 -0.13	10.25	9.90	10.15	1,273,838
31 Oct 22	10.16000 +0.78	10.22	9.33	9.34	2,236,886
28 Oct 22	9.38000 -0.07	9.56	9.30	9.42	897,662
27 Oct 22	9.45000 +0.28	9.49	9.18	9.19	1,101,516
26 Oct 22	9.17000 +0.24	9.22	8.94	8.94	903,800
25 Oct 22	8.93000 +0.23	8.93	8.73	8.73	708,257
24 Oct 22	8.70500 +0.29	8.70	8.45	8.47	533,129
21 Oct 22	8.41500 -0.05	8.48	8.30	8.37	534,122
20 Oct 22	8.46500 +0.08	8.51	8.24	8.24	513,563
19 Oct 22	8.38500 +0.03	8.48	8.26	8.26	752,888
18 Oct 22	8.35500 +0.01	8.43	8.26	8.26	641,111
17 Oct 22	8.34500 +0.35	8.43	7.88	7.92	938,471
14 Oct 22	8.00000 -0.38	8.41	7.88	8.33	1,236,706
13 Oct 22	8.38000 +0.20	8.43	7.99	8.07	791,126
12 Oct 22	8.18000 +0.01	8.19	7.98	8.13	965,981
11 Oct 22	8.17500 -0.13	8.28	8.15	8.25	701,647
10 Oct 22	8.30000 -0.11	8.36	8.23	8.35	371,545
07 Oct 22	8.41000 -0.02	8.53	8.34	8.42	661,571
06 Oct 22	8.43000 +0.10	8.43	8.24	8.28	595,151
05 Oct 22	8.33000 -0.04	8.36	8.18	8.35	888,250
04 Oct 22	8.37000 +0.34	8.42	8.16	8.20	788,644
03 Oct 22	8.03500 +0.11	8.05	7.76	7.84	788,108
30 Sep 22	7.92000 +0.43	7.92	7.51	7.56	1,151,386
29 Sep 22	7.49000 -0.39	7.93	7.41	7.88	1,374,410
28 Sep 22	7.88000 -0.52	8.38	7.78	8.36	1,250,317
27 Sep 22	8.40000 -0.08	8.56	8.40	8.48	799,710
26 Sep 22	8.48000 -0.46	8.85	8.47	8.80	1,216,894
23 Sep 22	8.93500 +0.12	9.02	8.80	8.80	645,520
22 Sep 22	8.82000 -0.17	8.91	8.78	8.90	635,253
21 Sep 22	8.99000 +0.01	9.10	8.95	9.00	483,438
20 Sep 22	8.98000 -0.16	9.16	8.94	9.16	797,070
19 Sep 22	9.14000 -0.03	9.19	9.06	9.16	323,345
16 Sep 22	9.17500 +0.07	9.18	8.99	9.05	784,098
15 Sep 22	9.10500 +0.05	9.19	9.02	9.07	411,057
14 Sep 22	9.05000 -0.16	9.18	8.95	9.18	638,315
13 Sep 22	9.21000 -0.10	9.34	9.16	9.34	366,046
12 Sep 22	9.31000 +0.15	9.35	9.19	9.19	477,823
09 Sep 22	9.16500 +0.19	9.19	9.02	9.02	470,449
08 Sep 22	8.97000 -0.03	9.06	8.87	9.05	833,017
07 Sep 22	9.00500 -0.02	9.09	8.96	8.98	498,423
06 Sep 22	9.03000 +0.07	9.06	8.93	8.94	494,841
05 Sep 22	8.95500 -0.13	9.01	8.86	8.95	675,541
02 Sep 22	9.08500 +0.00	9.21	9.00	9.07	709,646
01 Sep 22	9.08500 +0.07	9.15	8.96	8.96	665,629
31 Aug 22	9.01500 +0.24	9.08	8.80	8.81	821,752
30 Aug 22	8.78000 +0.01	8.92	8.75	8.80	1,087,577
29 Aug 22	8.77000 -0.03	8.83	8.73	8.75	331,393
26 Aug 22	8.80500 +0.03	8.91	8.77	8.81	684,597
25 Aug 22	8.77000 -0.04	8.97	8.77	8.82	487,492
24 Aug 22	8.81500 +0.09	8.88	8.74	8.75	544,134
23 Aug 22	8.73000 +0.09	8.85	8.57	8.60	609,117
22 Aug 22	8.64000 -0.11	8.73	8.63	8.73	643,991
19 Aug 22	8.75000 -0.27	9.05	8.73	8.99	708,905
18 Aug 22	9.02000 -0.10	9.14	8.95	9.10	597,999
17 Aug 22	9.12000 -0.06	9.30	9.07	9.26	687,365
16 Aug 22	9.18000 +0.38	9.20	8.81	8.86	1,129,021
15 Aug 22	8.80000 +0.01	8.88	8.68	8.80	771,891
12 Aug 22	8.79500 +0.07	8.84	8.50	8.60	1,357,000
11 Aug 22	8.73000 -0.24	9.12	8.69	9.06	1,731,119
10 Aug 22	8.97000 +0.34	9.13	8.76	8.79	2,063,951
09 Aug 22	8.63500 +0.07	8.77	8.48	8.54	1,114,420
08 Aug 22	8.57000 +0.06	8.66	8.22	8.57	1,452,061
05 Aug 22	8.50500 +0.27	8.57	8.27	8.30	1,526,583
04 Aug 22	8.23500 +0.02	8.28	8.06	8.23	1,419,186
03 Aug 22	8.21000 +0.28	8.31	7.91	7.94	2,458,643
02 Aug 22	7.92500 +0.41	7.93	7.51	7.55	2,136,434
01 Aug 22	7.51500 +0.09	7.59	7.38	7.43	1,161,650
29 Jul 22	7.43000 -0.08	7.58	7.43	7.48	1,815,766
28 Jul 22	7.50500 +0.22	7.51	7.24	7.41	2,220,624
27 Jul 22	7.29000 +0.28	7.51	7.22	7.30	4,845,515
26 Jul 22	7.01000 -1.56	8.61	7.00	8.57	7,818,884
25 Jul 22	8.57000 -1.86	10.27	8.44	10.27	4,671,601
22 Jul 22	10.43000 -0.15	10.58	10.40	10.52	397,200
21 Jul 22	10.58000 -0.02	10.61	10.48	10.55	229,737
20 Jul 22	10.60000 -0.09	10.69	10.55	10.67	345,535
19 Jul 22	10.69000 -0.01	10.75	10.63	10.74	378,401
18 Jul 22	10.70000 -0.09	10.89	10.68	10.86	245,903
15 Jul 22	10.79000 +0.20	10.85	10.51	10.51	370,954
14 Jul 22	10.59000 +0.04	10.67	10.55	10.57	419,445
13 Jul 22	10.55000 +0.00	10.64	10.48	10.57	288,226
12 Jul 22	10.55000 +0.02	10.58	10.31	10.50	492,959
11 Jul 22	10.53000 -0.23	10.75	10.51	10.75	378,828
08 Jul 22	10.76000 +0.10	10.84	10.67	10.70	434,065
07 Jul 22	10.66000 +0.17	10.70	10.55	10.58	295,675
06 Jul 22	10.49000 -0.04	10.60	10.45	10.52	270,710
05 Jul 22	10.53000 -0.41	11.01	10.52	11.00	326,111
04 Jul 22	10.94000 +0.01	11.04	10.87	10.99	226,328
01 Jul 22	10.93000 +0.19	10.96	10.67	10.78	528,993
30 Jun 22	10.74000 -0.48	11.18	10.59	11.16	732,178
29 Jun 22	11.22000 -0.09	11.33	11.22	11.30	325,775
28 Jun 22	11.31000 +0.22	11.39	11.19	11.19	497,773
27 Jun 22	11.09000 -0.02	11.16	11.04	11.11	294,310
24 Jun 22	11.11000 +0.12	11.11	10.94	10.98	354,121
23 Jun 22	10.99000 +0.01	11.05	10.81	10.94	496,688
22 Jun 22	10.98000 +0.09	10.99	10.81	10.90	332,493
21 Jun 22	10.89000 -0.02	11.02	10.84	10.95	283,178
20 Jun 22	10.91000 -0.01	10.95	10.78	10.88	375,511
17 Jun 22	10.92000 +0.25	11.03	10.73	10.73	1,001,798
16 Jun 22	10.67000 -0.20	10.98	10.65	10.90	399,047
15 Jun 22	10.87000 +0.13	10.87	10.73	10.80	418,006
14 Jun 22	10.74000 +0.11	10.84	10.63	10.66	540,508
13 Jun 22	10.63000 -0.20	10.80	10.54	10.78	471,253
10 Jun 22	10.83000 -0.09	10.95	10.75	10.95	427,647
09 Jun 22	10.92000 -0.05	10.99	10.88	10.96	340,650
08 Jun 22	10.97000 -0.04	11.05	10.91	11.00	387,920
07 Jun 22	11.01000 -0.14	11.15	11.01	11.15	224,631
06 Jun 22	11.15000 -0.06	11.27	11.13	11.22	156,026
03 Jun 22	11.21000 -0.01	11.28	11.20	11.25	156,561
02 Jun 22	11.22000 +0.11	11.29	11.12	11.17	364,122
01 Jun 22	11.11000 +0.06	11.25	11.10	11.10	273,240
31 May 22	11.05000 +0.01	11.18	10.91	11.00	498,678
30 May 22	11.04000 -0.09	11.14	10.99	11.13	255,700
27 May 22	11.13000 -0.02	11.18	11.00	11.18	308,640
26 May 22	11.15000 +0.06	11.18	11.03	11.09	270,596
25 May 22	11.09000 +0.19	11.13	10.95	10.99	317,695
24 May 22	10.90000 -0.08	11.06	10.79	11.05	469,684
23 May 22	10.98000 +0.06	10.98	10.66	10.95	794,358
20 May 22	10.92000 +0.05	11.02	10.85	10.95	425,474
19 May 22	10.87000 -0.20	11.01	10.79	10.99	446,080
18 May 22	11.07000 +0.17	11.08	10.88	10.90	486,228
17 May 22	10.90000 -0.10	11.15	10.90	11.09	780,185
16 May 22	11.00000 -0.03	11.21	11.00	11.05	917,180
13 May 22	11.03000 +0.52	11.15	10.64	10.65	890,528
12 May 22	10.51000 +0.00	10.64	10.41	10.46	694,199
11 May 22	10.51000 +0.11	10.52	10.27	10.45	599,821
10 May 22	10.40000 -0.15	10.62	10.39	10.60	288,113
09 May 22	10.55000 +0.06	10.58	10.43	10.46	299,484
06 May 22	10.49000 -0.18	10.70	10.43	10.66	480,590
05 May 22	10.67000 +0.02	10.78	10.64	10.75	390,762
04 May 22	10.65000 -0.05	10.74	10.62	10.70	209,665
03 May 22	10.70000 +0.17	10.72	10.50	10.50	306,765
02 May 22	10.53000 -0.08	10.63	10.36	10.60	408,417
29 Apr 22	10.61000 -0.09	10.83	10.60	10.76	657,723
28 Apr 22	10.70000 -0.02	10.79	10.51	10.74	611,999
27 Apr 22	10.72000 +0.10	10.80	10.54	10.62	613,861
26 Apr 22	10.62000 +0.13	10.86	10.60	10.61	841,683
25 Apr 22	10.49000 +0.11	10.60	10.29	10.35	603,258
22 Apr 22	10.38000 +0.08	10.41	10.14	10.20	418,919
21 Apr 22	10.30000 -0.05	10.37	10.27	10.31	252,793
20 Apr 22	10.35000 +0.10	10.40	10.14	10.27	611,781
19 Apr 22	10.25000 -0.01	10.30	10.05	10.23	518,400
14 Apr 22	10.26000 +0.09	10.31	10.08	10.25	271,313
13 Apr 22	10.17000 +0.02	10.22	10.04	10.19	237,846
12 Apr 22	10.15000 -0.02	10.15	9.89	10.05	383,099
11 Apr 22	10.17000 +0.24	10.30	9.93	9.93	455,302
08 Apr 22	9.93000 +0.07	9.93	9.80	9.90	267,708
07 Apr 22	9.86500 +0.10	9.99	9.76	9.79	492,937
06 Apr 22	9.76500 -0.14	10.06	9.75	9.90	504,707
05 Apr 22	9.91000 +0.10	9.95	9.76	9.81	368,199
04 Apr 22	9.81000 -0.06	9.94	9.81	9.91	254,487
01 Apr 22	9.87000 +0.03	9.97	9.82	9.87	227,638
31 Mar 22	9.84400 -0.06	9.98	9.83	9.91	621,360
30 Mar 22	9.90000 -0.01	9.90	9.71	9.90	537,759
29 Mar 22	9.91400 +0.01	9.94	9.63	9.90	642,895
28 Mar 22	9.90600 +0.10	10.04	9.81	9.87	559,401
25 Mar 22	9.80400 +0.27	9.80	9.53	9.55	419,745
24 Mar 22	9.53800 -0.13	9.63	9.51	9.63	510,777
23 Mar 22	9.67200 +0.00	9.70	9.59	9.70	281,949
22 Mar 22	9.66800 +0.07	9.69	9.56	9.64	641,848
21 Mar 22	9.60000 +0.11	9.70	9.53	9.55	478,828
18 Mar 22	9.48600 -0.11	9.67	9.46	9.61	608,205
17 Mar 22	9.59200 +0.05	9.67	9.52	9.61	371,305
16 Mar 22	9.53800 +0.04	9.64	9.46	9.56	848,577
15 Mar 22	9.49600 +0.07	9.53	9.35	9.42	547,029
14 Mar 22	9.42200 +0.13	9.49	9.34	9.39	665,233
11 Mar 22	9.28800 +0.09	9.43	9.19	9.19	920,228
10 Mar 22	9.20000 +0.04	9.22	9.11	9.21	672,105
09 Mar 22	9.16400 +0.20	9.29	9.09	9.15	790,856
08 Mar 22	8.96800 +0.01	9.21	8.85	8.90	1,190,208
07 Mar 22	8.96200 -0.14	9.06	8.51	9.00	1,286,116
04 Mar 22	9.10400 -0.17	9.26	9.01	9.25	830,647
03 Mar 22	9.27400 -0.25	9.59	9.18	9.59	1,376,334
02 Mar 22	9.52800 +0.05	9.53	9.25	9.41	1,201,310
01 Mar 22	9.48000 -0.38	9.90	9.48	9.83	702,121
28 Feb 22	9.85800 +0.05	9.90	9.60	9.68	866,927
25 Feb 22	9.81000 -0.02	9.94	9.73	9.85	1,093,055
24 Feb 22	9.83000 -0.54	10.22	9.82	10.05	1,067,737
23 Feb 22	10.37000 -0.07	10.61	10.31	10.45	418,562
22 Feb 22	10.43500 -0.18	10.44	10.20	10.43	1,481,195
21 Feb 22	10.61500 -0.32	10.86	10.60	10.84	462,721
18 Feb 22	10.93500 +0.31	11.05	10.63	10.63	751,235
17 Feb 22	10.63000 -0.74	11.13	10.57	11.10	2,050,994
16 Feb 22	11.37500 -0.01	11.47	11.35	11.44	340,446
15 Feb 22	11.38500 +0.23	11.43	11.20	11.20	656,802
14 Feb 22	11.16000 -0.38	11.38	11.06	11.36	950,032
11 Feb 22	11.54000 +0.03	11.56	11.45	11.48	458,226
10 Feb 22	11.50500 +0.22	11.55	11.30	11.30	375,914
09 Feb 22	11.29000 -0.03	11.40	11.26	11.39	274,897
08 Feb 22	11.32500 +0.09	11.44	11.25	11.28	413,065
07 Feb 22	11.23500 +0.16	11.25	11.05	11.11	221,417
04 Feb 22	11.07500 -0.05	11.23	11.00	11.15	331,130
03 Feb 22	11.12000 +0.07	11.21	11.05	11.05	276,740
02 Feb 22	11.04500 +0.10	11.17	10.95	11.06	437,759
01 Feb 22	10.95000 -0.02	11.09	10.95	11.09	369,764
31 Jan 22	10.97000 -0.21	11.27	10.97	11.27	449,909
28 Jan 22	11.18000 -0.09	11.35	11.10	11.33	451,516
27 Jan 22	11.26500 +0.00	11.47	11.19	11.20	841,253
26 Jan 22	11.26500 +0.27	11.43	11.06	11.07	547,682
25 Jan 22	10.99500 -0.03	11.15	10.88	11.00	538,921
24 Jan 22	11.02500 -0.17	11.24	10.99	11.11	604,422
21 Jan 22	11.19500 -0.14	11.32	11.18	11.28	515,440
20 Jan 22	11.33500 +0.12	11.40	11.20	11.34	788,912
19 Jan 22	11.21500 +0.36	11.31	10.85	10.90	1,228,085
18 Jan 22	10.85000 +0.07	10.88	10.76	10.80	362,059
17 Jan 22	10.78000 -0.01	10.95	10.76	10.89	733,082
14 Jan 22	10.78500 +0.04	10.80	10.68	10.74	454,397
13 Jan 22	10.74500 -0.03	10.82	10.63	10.82	405,918
12 Jan 22	10.77500 +0.05	10.86	10.68	10.82	606,599
11 Jan 22	10.72000 -0.03	10.85	10.65	10.78	528,590
10 Jan 22	10.75000 +0.07	10.81	10.61	10.73	598,139
07 Jan 22	10.67500 +0.01	10.77	10.63	10.70	364,474
06 Jan 22	10.66500 -0.04	10.73	10.52	10.60	691,392
05 Jan 22	10.70500 -0.13	10.82	10.65	10.82	479,615
04 Jan 22	10.83000 -0.06	10.99	10.81	10.99	499,117
03 Jan 22	10.88500 +0.15	10.94	10.76	10.76	354,270
31 Dec 21	10.73500 +0.01	10.74	10.66	10.71	193,631
30 Dec 21	10.73000 -0.01	10.74	10.61	10.72	403,940
29 Dec 21	10.73500 -0.01	10.84	10.70	10.71	547,935
28 Dec 21	10.74000 -0.01	10.81	10.65	10.76	450,405
27 Dec 21	10.75000 +0.01	10.84	10.69	10.80	460,871
24 Dec 21	10.74500 -0.02	10.81	10.72	10.76	116,561
23 Dec 21	10.76500 +0.06	10.84	10.70	10.70	666,420
22 Dec 21	10.71000 +0.09	10.77	10.60	10.70	618,241
21 Dec 21	10.62500 +0.14	10.65	10.51	10.55	593,836
20 Dec 21	10.49000 -0.26	10.65	10.48	10.65	466,903
17 Dec 21	10.75000 +0.02	10.77	10.65	10.70	678,472
16 Dec 21	10.73000 +0.07	10.80	10.61	10.77	452,865
15 Dec 21	10.66000 -0.05	10.77	10.64	10.77	622,990
14 Dec 21	10.71000 +0.00	10.86	10.67	10.75	557,804
13 Dec 21	10.71000 -0.27	11.02	10.70	11.00	575,360
10 Dec 21	10.97500 -0.17	11.10	10.90	11.07	612,564
09 Dec 21	11.14500 -0.06	11.20	11.08	11.20	280,384
08 Dec 21	11.21000 +0.06	11.22	11.06	11.18	501,461
07 Dec 21	11.15500 -0.07	11.34	11.15	11.27	369,660
06 Dec 21	11.23000 +0.00	11.26	11.14	11.24	337,607
03 Dec 21	11.22500 -0.01	11.35	11.15	11.31	514,340
02 Dec 21	11.24000 -0.01	11.30	11.11	11.26	410,332
01 Dec 21	11.25000 +0.07	11.33	11.10	11.18	461,653
30 Nov 21	11.17500 -0.06	11.22	11.10	11.19	1,075,970
29 Nov 21	11.23500 -0.08	11.39	11.16	11.25	725,527
26 Nov 21	11.31000 -0.39	11.53	10.97	11.30	1,432,426
25 Nov 21	11.70500 +0.01	11.78	11.69	11.78	666,942
24 Nov 21	11.70000 +0.05	11.81	11.52	11.70	1,145,539
23 Nov 21	11.64500 +0.30	11.73	11.21	11.23	1,163,018
22 Nov 21	11.34500 -0.09	11.49	11.24	11.40	1,616,869
19 Nov 21	11.43000 +0.15	11.47	11.20	11.31	1,116,773
18 Nov 21	11.28500 -0.17	11.48	11.11	11.44	1,699,951
17 Nov 21	11.45500 -0.40	11.95	11.44	11.85	1,566,961
16 Nov 21	11.85000 -1.54	12.47	11.85	12.47	2,518,912
15 Nov 21	13.39000 +0.14	13.41	13.22	13.30	1,523,983
12 Nov 21	13.25000 -0.11	13.42	13.22	13.36	865,047
11 Nov 21	13.36000 +0.45	13.36	12.91	12.95	1,948,010
10 Nov 21	12.91000 +0.16	12.94	12.68	12.77	850,917
09 Nov 21	12.75000 +0.08	12.88	12.63	12.65	1,097,519
08 Nov 21	12.67000 +0.07	12.70	12.53	12.68	878,807
05 Nov 21	12.60000 +0.18	12.66	12.41	12.55	1,094,316
04 Nov 21	12.42000 -0.03	12.48	12.36	12.48	1,112,788
03 Nov 21	12.45000 +0.18	12.45	12.23	12.30	549,577
02 Nov 21	12.27500 -0.08	12.37	12.27	12.35	756,808
01 Nov 21	12.35000 +0.07	12.43	12.30	12.43	508,627
29 Oct 21	12.28000 +0.02	12.36	12.22	12.27	665,252
28 Oct 21	12.26000 -0.03	12.35	12.19	12.28	780,311
27 Oct 21	12.29000 +0.04	12.31	12.10	12.25	801,144
26 Oct 21	12.25000 -0.13	12.41	12.23	12.40	1,007,079
25 Oct 21	12.37500 -0.13	12.56	12.35	12.51	781,004
22 Oct 21	12.50500 +0.01	12.61	12.49	12.55	617,839
21 Oct 21	12.50000 +0.03	12.61	12.43	12.48	638,358
20 Oct 21	12.47000 +0.06	12.49	12.33	12.39	603,213
19 Oct 21	12.41500 -0.08	12.52	12.39	12.50	496,912
18 Oct 21	12.49500 -0.10	12.59	12.49	12.59	485,940
15 Oct 21	12.59000 +0.03	12.63	12.48	12.56	589,546
14 Oct 21	12.55500 +0.01	12.69	12.56	12.65	523,110
13 Oct 21	12.55000 -0.07	12.62	12.48	12.61	702,291
12 Oct 21	12.62000 +0.15	12.65	12.41	12.45	914,208
11 Oct 21	12.47000 -0.18	12.66	12.43	12.65	906,347
08 Oct 21	12.65000 +0.27	12.66	12.33	12.36	1,424,723
07 Oct 21	12.37500 +0.12	12.45	12.06	12.30	1,636,321
06 Oct 21	12.25500 +0.19	12.32	12.03	12.05	1,307,886
05 Oct 21	12.06500 -0.01	12.21	12.01	12.06	1,360,486
04 Oct 21	12.07000 -0.09	12.37	12.01	12.15	1,958,965
01 Oct 21	12.16000 +0.26	12.26	11.73	11.75	2,176,802
30 Sep 21	11.90500 +1.55	12.25	11.70	11.70	5,822,191
29 Sep 21	10.35000 +0.13	10.47	10.22	10.31	1,281,973
28 Sep 21	10.22500 +0.11	10.31	9.96	10.03	1,108,084
27 Sep 21	10.12000 +0.16	10.22	9.96	10.02	555,232
24 Sep 21	9.96000 +0.01	10.01	9.91	9.96	425,154
23 Sep 21	9.94800 -0.01	10.02	9.94	9.98	483,240
22 Sep 21	9.95800 +0.02	10.06	9.94	10.00	432,784
21 Sep 21	9.94200 +0.07	10.00	9.86	9.89	522,272
20 Sep 21	9.87600 -0.08	9.91	9.72	9.91	753,629
17 Sep 21	9.96000 +0.06	10.07	9.92	9.96	1,060,247
16 Sep 21	9.90000 -0.20	10.11	9.90	10.09	725,389
15 Sep 21	10.09500 +0.13	10.13	9.94	9.98	795,291
14 Sep 21	9.97000 +0.02	10.02	9.90	9.96	474,832
13 Sep 21	9.94800 +0.13	9.95	9.82	9.85	461,331
10 Sep 21	9.81800 -0.07	9.93	9.80	9.90	772,498
09 Sep 21	9.89200 +0.00	9.92	9.72	9.78	634,009
08 Sep 21	9.88800 -0.06	9.95	9.83	9.91	559,438
07 Sep 21	9.94600 -0.04	10.06	9.94	9.99	370,544
06 Sep 21	9.98600 +0.04	10.00	9.90	9.94	411,101
03 Sep 21	9.95000 -0.11	10.13	9.91	10.08	552,693
02 Sep 21	10.06500 +0.25	10.08	9.80	9.82	877,760
01 Sep 21	9.81800 +0.04	9.92	9.82	9.82	468,404
31 Aug 21	9.78200 -0.06	9.86	9.69	9.84	688,475
30 Aug 21	9.84600 +0.02	9.90	9.81	9.85	275,302
27 Aug 21	9.82200 +0.16	9.85	9.64	9.68	531,136
26 Aug 21	9.66000 +0.01	9.71	9.62	9.64	398,670
25 Aug 21	9.64800 -0.03	9.76	9.61	9.68	364,023
24 Aug 21	9.68200 +0.05	9.70	9.63	9.67	300,186
23 Aug 21	9.63000 +0.09	9.70	9.58	9.60	529,805
20 Aug 21	9.53600 +0.02	9.54	9.44	9.51	488,805
19 Aug 21	9.52000 -0.02	9.56	9.37	9.50	815,906
18 Aug 21	9.53600 -0.04	9.66	9.53	9.59	477,121
17 Aug 21	9.57200 -0.09	9.63	9.50	9.63	441,233
16 Aug 21	9.66000 +0.01	9.77	9.61	9.62	549,728
13 Aug 21	9.65000 +0.06	9.67	9.58	9.62	337,399
12 Aug 21	9.59000 +0.05	9.63	9.50	9.53	576,445
11 Aug 21	9.54000 -0.06	9.62	9.50	9.60	448,145
10 Aug 21	9.59800 +0.06	9.62	9.48	9.53	452,328
09 Aug 21	9.53800 +0.00	9.66	9.52	9.57	373,537
06 Aug 21	9.53800 +0.00	9.56	9.42	9.51	449,766
05 Aug 21	9.53600 +0.10	9.54	9.28	9.43	940,249
04 Aug 21	9.43400 +0.13	9.69	9.35	9.40	1,035,044
03 Aug 21	9.30800 -0.09	9.44	9.24	9.35	965,907
02 Aug 21	9.39400 +0.22	9.53	9.24	9.30	1,151,499
30 Jul 21	9.17600 -0.76	9.99	9.09	9.98	3,523,389
29 Jul 21	9.93600 -0.12	10.07	9.93	10.04	700,435
28 Jul 21	10.05500 -0.01	10.11	9.97	10.11	344,330
27 Jul 21	10.07000 -0.05	10.15	10.03	10.14	450,525
26 Jul 21	10.11500 +0.01	10.16	10.01	10.09	291,715
23 Jul 21	10.11000 +0.09	10.12	10.02	10.05	337,043
22 Jul 21	10.02000 -0.04	10.16	10.02	10.08	493,636
21 Jul 21	10.06500 +0.20	10.09	9.86	9.90	491,566
20 Jul 21	9.86400 +0.04	9.98	9.77	9.80	512,031
19 Jul 21	9.82000 -0.35	10.12	9.75	10.12	619,716
16 Jul 21	10.17000 +0.02	10.28	10.10	10.19	480,800
15 Jul 21	10.15500 +0.10	10.15	10.02	10.08	480,105
14 Jul 21	10.05500 +0.01	10.06	10.02	10.03	335,404
13 Jul 21	10.05000 +0.03	10.08	9.94	10.03	499,501
12 Jul 21	10.01500 +0.11	10.02	9.78	9.94	501,551
09 Jul 21	9.90800 +0.12	9.93	9.72	9.81	488,904
08 Jul 21	9.79200 -0.10	9.86	9.71	9.86	735,831
07 Jul 21	9.89000 +0.02	9.91	9.76	9.90	684,899
06 Jul 21	9.86600 -0.15	10.02	9.82	10.00	612,788
05 Jul 21	10.02000 +0.15	10.02	9.84	9.89	329,500
02 Jul 21	9.86800 -0.05	10.05	9.81	9.93	748,253
01 Jul 21	9.91600 +0.06	10.09	9.89	9.91	794,907
30 Jun 21	9.85400 +0.06	9.91	9.65	9.91	1,046,404
29 Jun 21	9.79000 -0.18	10.01	9.73	10.00	1,041,775
28 Jun 21	9.97200 -0.11	10.11	9.97	10.10	549,076
25 Jun 21	10.08500 +0.07	10.16	10.02	10.05	332,506
24 Jun 21	10.01000 -0.09	10.15	10.00	10.11	743,197
23 Jun 21	10.10000 -0.12	10.23	10.09	10.23	336,867
22 Jun 21	10.22000 +0.13	10.23	10.10	10.11	453,105
21 Jun 21	10.09500 +0.07	10.10	9.86	10.02	609,551
18 Jun 21	10.02500 -0.02	10.14	9.97	10.05	953,804
17 Jun 21	10.04000 -0.18	10.23	10.02	10.23	691,753
16 Jun 21	10.21500 -0.10	10.34	10.20	10.34	449,680
15 Jun 21	10.31500 -0.06	10.44	10.31	10.40	720,680
14 Jun 21	10.37500 +0.02	10.44	10.29	10.39	662,541
11 Jun 21	10.35000 +0.06	10.37	10.29	10.35	228,465
10 Jun 21	10.29500 -0.10	10.44	10.30	10.41	373,688
09 Jun 21	10.40000 -0.10	10.52	10.31	10.48	381,170
08 Jun 21	10.49500 +0.11	10.61	10.37	10.39	790,651
07 Jun 21	10.38000 +0.14	10.41	10.19	10.24	733,807
04 Jun 21	10.24000 +0.00	10.28	10.22	10.27	449,430
03 Jun 21	10.24000 +0.05	10.24	10.09	10.18	438,214
02 Jun 21	10.19500 -0.11	10.36	10.13	10.33	736,724
01 Jun 21	10.30000 -0.10	10.46	10.30	10.45	451,946
31 May 21	10.40500 +0.07	10.47	10.33	10.35	407,311
28 May 21	10.33000 +0.23	10.40	10.14	10.14	1,043,656
27 May 21	10.09500 +0.01	10.23	10.01	10.10	1,083,444
26 May 21	10.08500 -0.02	10.14	9.99	10.10	635,716
25 May 21	10.11000 -0.05	10.18	10.03	10.18	537,284
24 May 21	10.15500 -0.07	10.27	10.09	10.22	552,189
21 May 21	10.22000 +0.02	10.28	10.16	10.24	377,978
20 May 21	10.20000 +0.01	10.28	10.13	10.22	575,767
19 May 21	10.19000 -0.24	10.43	10.19	10.35	639,699
18 May 21	10.43000 -0.07	10.56	10.38	10.55	463,241
17 May 21	10.50000 +0.17	10.55	10.36	10.36	560,804
14 May 21	10.33000 +0.01	10.40	10.22	10.38	829,668
13 May 21	10.32500 -0.19	10.41	10.26	10.41	677,244
12 May 21	10.51000 -0.04	10.56	10.33	10.56	831,781
11 May 21	10.55000 -0.07	10.70	10.45	10.62	1,191,215
10 May 21	10.62000 +0.00	10.80	10.62	10.73	1,602,835
07 May 21	10.62000 +0.01	10.71	10.57	10.70	621,953
06 May 21	10.61500 -0.01	10.81	10.59	10.65	635,721
05 May 21	10.62500 +0.05	10.65	10.57	10.64	703,510
04 May 21	10.58000 +0.05	10.64	10.56	10.56	444,427
03 May 21	10.53000 +0.01	10.65	10.51	10.57	329,265
30 Apr 21	10.51500 +0.09	10.65	10.44	10.44	827,168
29 Apr 21	10.43000 -0.09	10.58	10.39	10.58	728,941
28 Apr 21	10.52000 -0.34	11.01	10.52	10.95	1,439,833
27 Apr 21	10.86500 +0.04	10.97	10.80	10.84	764,311
26 Apr 21	10.82500 +0.20	10.84	10.56	10.60	858,791
23 Apr 21	10.62000 +0.12	10.69	10.45	10.48	837,319
22 Apr 21	10.50000 -0.01	10.55	10.39	10.50	538,293
21 Apr 21	10.50500 +0.16	10.54	10.36	10.36	648,590
20 Apr 21	10.34500 -0.12	10.45	10.31	10.43	749,893
19 Apr 21	10.46500 +0.20	10.47	10.30	10.30	561,636
16 Apr 21	10.26000 +0.08	10.30	10.19	10.19	540,408
15 Apr 21	10.18000 +0.03	10.31	10.15	10.15	897,490
14 Apr 21	10.14500 +0.11	10.15	9.92	10.05	878,548
13 Apr 21	10.03500 -0.09	10.15	9.98	10.13	806,047
12 Apr 21	10.12000 -0.02	10.19	10.00	10.17	689,163
09 Apr 21	10.14000 -0.50	10.48	10.10	10.38	1,786,835
08 Apr 21	10.64000 -0.08	10.78	10.58	10.77	437,720
07 Apr 21	10.72000 +0.26	10.77	10.49	10.51	774,015
06 Apr 21	10.46500 +0.04	10.61	10.47	10.54	1,418,464
01 Apr 21	10.42500 +0.05	10.49	10.30	10.38	585,273
31 Mar 21	10.38000 -0.12	10.56	10.38	10.48	791,680
30 Mar 21	10.50000 -0.10	10.73	10.43	10.62	888,852
29 Mar 21	10.59500 +0.11	10.61	10.48	10.50	443,354
26 Mar 21	10.48500 +0.09	10.48	10.37	10.45	403,570
25 Mar 21	10.39500 +0.02	10.41	10.24	10.36	506,076
24 Mar 21	10.38000 -0.11	10.46	10.27	10.45	370,210
23 Mar 21	10.49500 +0.09	10.53	10.22	10.42	562,249
22 Mar 21	10.40500 -0.09	10.52	10.38	10.48	421,359
19 Mar 21	10.49000 -0.01	10.52	10.38	10.47	622,210
18 Mar 21	10.50000 +0.10	10.53	10.41	10.41	502,622
17 Mar 21	10.39500 +0.11	10.40	10.27	10.31	457,988
16 Mar 21	10.29000 +0.00	10.29	10.19	10.28	439,747
15 Mar 21	10.29000 +0.18	10.32	10.11	10.11	490,689
12 Mar 21	10.11500 -0.01	10.11	10.02	10.10	442,609
11 Mar 21	10.12000 +0.01	10.19	10.07	10.13	464,338
10 Mar 21	10.11500 +0.09	10.15	9.94	10.03	386,182
09 Mar 21	10.02500 -0.05	10.16	10.01	10.10	496,646
08 Mar 21	10.07500 +0.02	10.13	10.01	10.05	507,763
05 Mar 21	10.05500 +0.00	10.08	9.93	10.05	745,932
04 Mar 21	10.05500 +0.01	10.08	10.00	10.03	603,974
03 Mar 21	10.05000 -0.03	10.20	10.03	10.14	533,805
02 Mar 21	10.08000 -0.07	10.16	9.95	10.10	812,596
01 Mar 21	10.14500 +0.16	10.17	9.97	10.07	680,449
26 Feb 21	9.98800 -0.08	10.03	9.86	9.99	971,321
25 Feb 21	10.06500 -0.13	10.27	10.06	10.20	709,454
24 Feb 21	10.19000 -0.07	10.33	10.12	10.27	721,156
23 Feb 21	10.25500 -0.05	10.40	10.10	10.30	587,492
22 Feb 21	10.30000 +0.12	10.31	10.10	10.20	765,998
19 Feb 21	10.18000 -0.14	10.34	10.18	10.34	1,316,536
18 Feb 21	10.32500 -0.10	10.44	10.28	10.44	838,254
17 Feb 21	10.42000 +0.00	10.53	10.33	10.35	731,231
16 Feb 21	10.42000 -0.20	10.72	10.34	10.69	1,004,163
15 Feb 21	10.62500 +0.31	10.88	10.38	10.45	1,384,911
12 Feb 21	10.31500 +0.59	10.69	9.79	9.82	3,265,170
11 Feb 21	9.72000 +0.00	9.79	9.62	9.70	1,011,721
10 Feb 21	9.72000 +0.14	9.73	9.55	9.62	744,583
09 Feb 21	9.57600 +0.10	9.60	9.38	9.50	800,733
08 Feb 21	9.48000 -0.07	9.60	9.43	9.59	699,200
05 Feb 21	9.55400 +0.01	9.65	9.49	9.59	697,345
04 Feb 21	9.54800 -0.15	9.76	9.53	9.71	946,428
03 Feb 21	9.70000 +0.04	9.82	9.63	9.73	626,156
02 Feb 21	9.65800 -0.19	9.89	9.65	9.89	739,931
01 Feb 21	9.85000 +0.01	10.04	9.74	9.93	943,998
29 Jan 21	9.84400 +0.08	9.88	9.63	9.75	1,488,199
28 Jan 21	9.76400 -0.03	9.84	9.67	9.75	878,595
27 Jan 21	9.79200 +0.12	10.01	9.58	9.69	1,332,997
26 Jan 21	9.67000 +0.20	9.77	9.44	9.48	797,252
25 Jan 21	9.47200 -0.22	9.80	9.40	9.74	946,791
22 Jan 21	9.68800 -0.14	9.89	9.64	9.82	794,926
21 Jan 21	9.83200 +0.22	10.11	9.66	9.66	1,534,168
20 Jan 21	9.60800 +0.14	9.63	9.48	9.51	914,596
19 Jan 21	9.47200 +0.04	9.53	9.43	9.46	472,575
18 Jan 21	9.43600 +0.04	9.44	9.29	9.44	597,283
15 Jan 21	9.39600 -0.01	9.46	9.29	9.41	910,870
14 Jan 21	9.40400 +0.03	9.41	9.31	9.38	824,860
13 Jan 21	9.37000 +0.00	9.46	9.32	9.39	544,994
12 Jan 21	9.37200 -0.03	9.47	9.34	9.40	745,499
11 Jan 21	9.40000 -0.07	9.56	9.37	9.47	881,850
08 Jan 21	9.47200 -0.13	9.64	9.45	9.64	765,933
07 Jan 21	9.60400 +0.05	9.70	9.52	9.64	995,659
06 Jan 21	9.55200 +0.08	9.65	9.51	9.51	779,104
05 Jan 21	9.47600 -0.02	9.70	9.43	9.50	1,079,836
04 Jan 21	9.50000 +0.24	9.62	9.34	9.36	1,025,341
31 Dec 20	9.26000 -0.11	9.37	9.23	9.35	402,708
30 Dec 20	9.36800 -0.15	9.51	9.37	9.51	490,386
29 Dec 20	9.51600 +0.03	9.64	9.48	9.54	677,652
28 Dec 20	9.48600 +0.13	9.55	9.41	9.47	593,959
24 Dec 20	9.35200 -0.02	9.49	9.35	9.40	423,714
23 Dec 20	9.37000 +0.15	9.42	9.16	9.25	594,370
22 Dec 20	9.21800 +0.01	9.31	9.15	9.21	605,776
21 Dec 20	9.20400 -0.10	9.21	8.93	9.17	1,116,707
18 Dec 20	9.30400 -0.04	9.35	9.23	9.33	869,586
17 Dec 20	9.34600 -0.10	9.54	9.35	9.47	874,098
16 Dec 20	9.44600 -0.01	9.60	9.40	9.50	742,292
15 Dec 20	9.45600 +0.19	9.46	9.24	9.28	722,459
14 Dec 20	9.27000 +0.04	9.38	9.24	9.32	568,737
11 Dec 20	9.23000 -0.17	9.38	9.22	9.38	705,896
10 Dec 20	9.39600 -0.14	9.55	9.39	9.54	500,865
09 Dec 20	9.53400 +0.12	9.55	9.43	9.45	716,999
08 Dec 20	9.41800 -0.04	9.49	9.33	9.48	727,781
07 Dec 20	9.45400 +0.16	9.51	9.19	9.30	1,104,409
04 Dec 20	9.29400 -0.16	9.59	9.27	9.47	1,041,777
03 Dec 20	9.45000 +0.10	9.48	9.33	9.38	880,649
02 Dec 20	9.34800 +0.05	9.36	9.16	9.30	853,624
01 Dec 20	9.29600 +0.04	9.42	9.23	9.26	987,474
30 Nov 20	9.26000 -0.25	9.58	9.26	9.55	1,335,283
27 Nov 20	9.51000 -0.07	9.70	9.51	9.57	790,516
26 Nov 20	9.57800 -0.18	9.81	9.51	9.80	852,022
25 Nov 20	9.76000 +0.41	9.79	9.37	9.37	1,943,811
24 Nov 20	9.35400 +0.25	9.38	9.15	9.16	1,234,777
23 Nov 20	9.10000 -0.12	9.32	8.99	9.30	1,464,696
20 Nov 20	9.22000 -0.95	9.31	9.12	9.29	2,027,469
19 Nov 20	10.17000 -0.13	10.40	10.13	10.40	1,912,063
18 Nov 20	10.30000 +0.18	10.41	10.15	10.18	1,186,602
17 Nov 20	10.12000 -0.03	10.29	10.01	10.19	1,038,536
16 Nov 20	10.15000 +0.45	10.29	9.84	9.84	1,870,967
13 Nov 20	9.69600 +0.08	9.77	9.48	9.58	1,043,385
12 Nov 20	9.62000 +0.08	9.70	9.45	9.50	1,013,363
11 Nov 20	9.54400 -0.01	9.71	9.44	9.60	1,218,173
10 Nov 20	9.55000 +0.48	9.74	9.13	9.15	2,323,726
09 Nov 20	9.06600 +0.19	9.37	8.90	9.00	1,519,265
06 Nov 20	8.87200 -0.06	9.07	8.85	8.93	690,934
05 Nov 20	8.93600 +0.10	9.01	8.79	8.89	766,445
04 Nov 20	8.83600 -0.11	8.94	8.75	8.88	648,218
03 Nov 20	8.94800 +0.03	9.08	8.90	8.95	952,550
02 Nov 20	8.92000 +0.29	8.92	8.61	8.68	642,156
30 Oct 20	8.63400 +0.29	8.67	8.37	8.49	1,224,234
29 Oct 20	8.34400 -0.29	8.67	8.30	8.61	1,153,297
28 Oct 20	8.63200 -0.08	8.64	8.26	8.58	1,296,091
27 Oct 20	8.71400 -0.02	8.85	8.70	8.72	1,242,444
26 Oct 20	8.73600 -0.01	8.78	8.60	8.65	858,166
23 Oct 20	8.74800 +0.14	8.80	8.57	8.60	1,223,313
22 Oct 20	8.60800 +0.35	8.61	8.09	8.24	1,809,288
21 Oct 20	8.25600 -0.12	8.43	8.16	8.39	1,040,833
20 Oct 20	8.37200 +0.00	8.43	8.18	8.37	871,049
19 Oct 20	8.37000 +0.21	8.46	8.22	8.23	745,612
16 Oct 20	8.15600 -0.18	8.40	8.14	8.39	1,397,901
15 Oct 20	8.33800 +0.15	8.37	8.11	8.13	1,149,970
14 Oct 20	8.18600 +0.04	8.23	8.06	8.15	1,282,225
13 Oct 20	8.15000 -0.09	8.27	8.12	8.27	1,295,454
12 Oct 20	8.23800 +0.02	8.37	8.24	8.30	1,134,162
09 Oct 20	8.22200 -0.08	8.37	8.22	8.34	958,229
08 Oct 20	8.30600 +0.09	8.45	8.22	8.27	1,075,462
07 Oct 20	8.21400 -0.09	8.49	8.20	8.31	1,042,679
06 Oct 20	8.30800 -0.04	8.49	8.31	8.39	974,296
05 Oct 20	8.35000 +0.24	8.39	8.15	8.15	673,653
02 Oct 20	8.10600 -0.08	8.19	8.04	8.14	1,006,817
01 Oct 20	8.18400 -0.14	8.48	8.16	8.40	1,098,952
30 Sep 20	8.32000 +0.07	8.39	8.13	8.20	1,181,499
29 Sep 20	8.25200 -0.13	8.42	8.19	8.42	998,855
28 Sep 20	8.38400 +0.14	8.47	8.32	8.35	1,241,147
25 Sep 20	8.24600 -0.12	8.40	8.20	8.40	885,243
24 Sep 20	8.36800 -0.22	8.56	8.35	8.49	937,807
23 Sep 20	8.58800 +0.10	8.78	8.52	8.57	816,286
22 Sep 20	8.48600 -0.06	8.69	8.46	8.55	1,136,842
21 Sep 20	8.55000 -0.23	8.75	8.47	8.75	1,183,029
18 Sep 20	8.78200 -0.34	9.09	8.75	9.09	4,304,973
17 Sep 20	9.12400 -0.13	9.17	9.05	9.16	636,294
16 Sep 20	9.25000 +0.02	9.26	9.14	9.26	765,903
15 Sep 20	9.23400 -0.05	9.31	9.11	9.31	786,899
14 Sep 20	9.28600 +0.34	9.35	8.99	9.01	1,083,992
11 Sep 20	8.95000 -0.12	9.07	8.81	9.06	1,367,873
10 Sep 20	9.06800 +0.01	9.16	9.01	9.05	766,866
09 Sep 20	9.06200 +0.03	9.10	8.89	9.00	938,450
08 Sep 20	9.03400 +0.03	9.08	8.89	9.02	1,006,660
07 Sep 20	9.00000 +0.05	9.01	8.89	9.00	694,986
04 Sep 20	8.95000 -0.13	9.17	8.87	9.02	1,157,135
03 Sep 20	9.07800 +0.48	9.13	8.66	8.67	1,457,086
02 Sep 20	8.60000 +0.38	8.66	8.33	8.44	1,577,984
01 Sep 20	8.21800 -0.19	8.41	8.21	8.41	1,021,730
31 Aug 20	8.40800 -0.26	8.72	8.41	8.72	1,436,444
28 Aug 20	8.66400 -0.04	8.81	8.65	8.73	871,188
27 Aug 20	8.70400 +0.00	8.75	8.55	8.70	683,894
26 Aug 20	8.70200 -0.02	8.77	8.65	8.70	869,965
25 Aug 20	8.72400 -0.03	8.95	8.70	8.79	683,971
24 Aug 20	8.75200 +0.22	8.77	8.49	8.58	1,117,457
21 Aug 20	8.53400 -0.03	8.67	8.52	8.57	829,724
20 Aug 20	8.56200 -0.23	8.78	8.55	8.78	1,128,369
19 Aug 20	8.79400 +0.12	8.79	8.61	8.67	910,699
18 Aug 20	8.67000 -0.10	8.81	8.63	8.76	766,390
17 Aug 20	8.77000 -0.05	8.94	8.72	8.84	1,151,364
14 Aug 20	8.81600 +0.00	8.88	8.54	8.84	1,467,669
13 Aug 20	8.82000 -0.09	8.99	8.82	8.91	793,557
12 Aug 20	8.90600 +0.12	9.04	8.75	8.75	1,039,325
11 Aug 20	8.79000 +0.19	8.90	8.61	8.61	1,335,683
10 Aug 20	8.59600 +0.16	8.64	8.41	8.52	1,129,795
07 Aug 20	8.43600 -0.26	8.76	8.38	8.70	1,108,435
06 Aug 20	8.69800 +0.00	8.71	8.48	8.65	1,230,208
05 Aug 20	8.70000 -0.07	8.90	8.70	8.80	984,060
04 Aug 20	8.76800 +0.22	8.79	8.54	8.55	1,083,712
03 Aug 20	8.55000 -0.02	8.64	8.43	8.63	1,073,076
31 Jul 20	8.57000 +0.06	8.70	8.08	8.64	2,498,470
30 Jul 20	8.51000 -0.01	8.63	8.38	8.51	1,789,596
29 Jul 20	8.51600 +0.01	8.59	8.43	8.51	1,225,021
28 Jul 20	8.50600 +0.18	8.51	8.31	8.35	1,236,239
27 Jul 20	8.33000 -0.06	8.45	8.19	8.45	1,201,512
24 Jul 20	8.39200 -0.01	8.47	8.24	8.40	982,389
23 Jul 20	8.40000 +0.08	8.52	8.31	8.38	1,086,364
22 Jul 20	8.32000 -0.12	8.49	8.28	8.44	741,841
21 Jul 20	8.43800 +0.05	8.44	8.32	8.44	1,005,678
20 Jul 20	8.38800 -0.05	8.50	8.31	8.40	821,093
17 Jul 20	8.43400 -0.09	8.59	8.28	8.54	1,019,071
16 Jul 20	8.52400 +0.22	8.52	8.23	8.26	1,204,753
15 Jul 20	8.30400 -0.12	8.50	8.28	8.48	1,221,692
14 Jul 20	8.42400 +0.09	8.44	8.21	8.27	1,264,408
13 Jul 20	8.33400 +0.11	8.53	8.26	8.26	1,136,276
10 Jul 20	8.22800 +0.06	8.24	8.07	8.14	1,471,988
09 Jul 20	8.16800 -0.06	8.33	8.17	8.25	987,267
08 Jul 20	8.22400 -0.02	8.26	8.11	8.17	1,840,970
07 Jul 20	8.24000 -0.03	8.26	8.10	8.26	1,300,360
06 Jul 20	8.27400 +0.08	8.47	8.27	8.35	956,346
03 Jul 20	8.19800 -0.08	8.36	8.07	8.32	1,036,282
02 Jul 20	8.27800 +0.22	8.40	8.12	8.17	1,073,085
01 Jul 20	8.06200 -0.15	8.37	8.06	8.25	1,669,762
30 Jun 20	8.21000 +0.08	8.28	7.98	8.11	2,030,596
29 Jun 20	8.13000 -0.09	8.25	8.01	8.24	1,775,263
26 Jun 20	8.22000 -0.19	8.55	8.22	8.52	1,156,741
25 Jun 20	8.40800 +0.02	8.47	8.28	8.47	1,382,638
24 Jun 20	8.38600 -0.44	8.84	8.39	8.82	2,188,701
23 Jun 20	8.83000 +0.07	8.99	8.72	8.95	1,969,252
22 Jun 20	8.75800 -0.61	9.29	8.76	9.27	1,988,407
19 Jun 20	9.36600 -0.03	9.51	9.33	9.45	2,752,662
18 Jun 20	9.39400 -0.18	9.55	9.28	9.54	1,379,394
17 Jun 20	9.57000 +0.05	9.78	9.51	9.59	1,501,339
16 Jun 20	9.51600 +0.10	9.86	9.49	9.75	2,772,547
15 Jun 20	9.41400 -0.36	9.75	9.32	9.60	1,559,147
12 Jun 20	9.77600 +0.47	9.95	9.26	9.31	1,629,901
11 Jun 20	9.30800 -0.51	9.76	9.30	9.75	1,561,823
10 Jun 20	9.81600 -0.36	10.32	9.82	10.26	1,208,519
09 Jun 20	10.18000 -0.32	10.69	10.14	10.60	1,562,587
08 Jun 20	10.50000 +0.43	10.73	10.02	10.10	1,478,947
05 Jun 20	10.07000 +0.17	10.32	9.95	10.04	2,516,265
04 Jun 20	9.90400 +0.34	10.05	9.42	9.59	2,344,060
03 Jun 20	9.56800 -0.17	10.09	9.57	9.81	2,268,922
02 Jun 20	9.74200 +0.04	10.02	9.61	9.78	2,212,916
01 Jun 20	9.69800 +0.74	9.78	9.03	9.09	2,245,514
29 May 20	8.96000 -0.61	9.50	8.92	9.49	16,516,437
28 May 20	9.57000 -0.03	9.66	9.34	9.60	1,663,729
27 May 20	9.60000 +0.30	9.79	8.92	9.34	2,251,652
26 May 20	9.30000 +0.08	9.45	9.17	9.21	1,639,758
25 May 20	9.22000 +0.21	9.22	8.80	9.05	816,504
22 May 20	9.00800 +0.23	9.17	8.53	8.78	1,904,936
21 May 20	8.78200 -0.28	9.01	8.75	9.01	1,467,772
20 May 20	9.06600 +0.12	9.08	8.61	8.91	1,774,827
19 May 20	8.95000 -0.98	9.80	8.85	9.78	4,398,006
18 May 20	9.92800 +0.26	9.93	9.63	9.90	826,105
15 May 20	9.66600 +0.67	9.89	9.18	9.20	2,016,849
14 May 20	9.00000 +0.09	9.05	8.88	8.93	597,137
13 May 20	8.91400 -0.25	9.16	8.84	9.16	791,362
12 May 20	9.16400 +0.19	9.20	8.92	9.00	856,779
11 May 20	8.97800 -0.25	9.36	8.92	9.30	1,220,878
08 May 20	9.22600 -0.19	9.61	9.19	9.50	691,541
07 May 20	9.42000 -0.14	9.66	9.37	9.62	872,293
06 May 20	9.56000 -0.24	9.88	9.56	9.82	620,844
05 May 20	9.80000 -0.12	10.15	9.76	9.96	614,846
04 May 20	9.91600 -0.32	10.14	9.81	10.14	567,400
30 Apr 20	10.24000 -0.35	10.69	10.24	10.69	812,798
29 Apr 20	10.59000 +0.39	10.65	10.20	10.23	608,752
28 Apr 20	10.20000 +0.04	10.30	10.19	10.20	778,957
27 Apr 20	10.16000 +0.22	10.30	10.10	10.14	451,006
24 Apr 20	9.94400 -0.06	10.28	9.83	9.96	809,502
23 Apr 20	10.00000 +0.00	10.20	9.93	9.98	854,936
22 Apr 20	9.99600 +0.10	10.15	9.89	10.00	644,836
21 Apr 20	9.90000 -0.35	10.25	9.80	10.25	950,817
20 Apr 20	10.25000 +0.00	10.35	10.06	10.32	598,875
17 Apr 20	10.25000 +0.43	10.35	9.97	10.03	715,721
16 Apr 20	9.82400 -0.12	10.02	9.72	10.00	1,382,036
15 Apr 20	9.94400 -0.06	10.24	9.90	10.06	1,090,958
14 Apr 20	10.00000 +0.40	10.09	9.57	9.75	1,082,542
09 Apr 20	9.60000 +0.08	9.76	9.40	9.61	874,863
08 Apr 20	9.51800 +0.18	9.68	9.36	9.50	893,437
07 Apr 20	9.33400 -0.23	9.79	9.33	9.68	1,332,592
06 Apr 20	9.56200 -0.06	9.97	9.51	9.72	974,408
03 Apr 20	9.62400 +0.41	9.67	9.21	9.25	1,305,598
02 Apr 20	9.21200 +0.00	9.48	9.01	9.22	956,546
01 Apr 20	9.21200 -0.31	9.30	9.07	9.30	874,107
31 Mar 20	9.52600 +0.46	9.55	9.07	9.07	1,840,980
30 Mar 20	9.06600 +0.26	9.15	8.72	8.85	1,671,943
27 Mar 20	8.80400 -0.09	9.09	8.67	8.73	1,221,870
26 Mar 20	8.89400 -0.07	9.14	8.55	8.88	1,469,728
25 Mar 20	8.96800 +0.17	9.19	8.76	9.05	1,771,848
24 Mar 20	8.79400 +0.24	9.07	8.77	8.95	1,363,113
23 Mar 20	8.55800 -0.44	9.29	8.49	8.99	1,546,628
20 Mar 20	9.00000 -0.18	9.77	9.00	9.60	3,692,980
19 Mar 20	9.17600 -0.57	10.08	9.18	9.82	1,685,252
18 Mar 20	9.75000 +0.23	11.24	9.50	9.76	1,503,039
17 Mar 20	9.51600 +0.81	9.57	8.78	9.03	1,966,955
16 Mar 20	8.71000 -0.04	8.79	8.00	8.38	2,494,681
13 Mar 20	8.74800 -0.02	9.44	8.64	8.98	2,189,928
12 Mar 20	8.76600 -0.89	9.31	8.77	9.20	2,352,885
11 Mar 20	9.65600 +0.04	10.06	9.54	9.80	2,572,819
10 Mar 20	9.61200 -0.31	10.33	9.61	10.03	1,801,170
09 Mar 20	9.92400 -0.69	10.37	9.88	10.05	1,928,165
06 Mar 20	10.61500 +0.20	10.65	10.06	10.27	2,403,923
05 Mar 20	10.41000 -0.99	11.60	10.40	11.46	2,927,109
04 Mar 20	11.40500 +0.10	11.69	11.28	11.48	1,806,899
03 Mar 20	11.30000 -0.59	12.10	11.30	12.00	3,002,066
02 Mar 20	11.88500 -0.35	12.63	11.74	12.50	4,011,208
28 Feb 20	12.24000 -0.29	12.58	12.15	12.35	2,989,725
27 Feb 20	12.53000 -0.16	12.74	12.36	12.55	1,341,548
26 Feb 20	12.68500 -0.28	13.00	12.57	12.99	1,890,956
25 Feb 20	12.97000 -0.25	13.47	12.96	13.28	1,675,824
24 Feb 20	13.22000 +0.05	13.27	12.81	13.00	1,384,643
21 Feb 20	13.17000 +0.18	13.17	12.90	12.93	1,318,508
20 Feb 20	12.99000 -0.01	13.03	12.74	13.00	1,321,566
19 Feb 20	12.99500 +0.18	13.02	12.67	12.88	1,633,845
18 Feb 20	12.81500 +0.56	12.81	12.19	12.25	2,366,118
17 Feb 20	12.25000 -0.04	12.41	12.07	12.40	1,902,357
14 Feb 20	12.29000 -0.86	13.78	12.22	13.18	4,395,633
13 Feb 20	13.14500 -0.15	13.30	12.97	13.30	1,554,448
12 Feb 20	13.30000 -0.13	13.54	13.28	13.48	1,346,354
11 Feb 20	13.42500 -0.14	13.68	13.43	13.66	1,032,332
10 Feb 20	13.56000 -0.05	13.69	13.48	13.63	609,356
07 Feb 20	13.61500 -0.28	14.18	13.49	13.94	1,183,864
06 Feb 20	13.90000 +0.35	13.93	13.47	13.60	2,346,996
05 Feb 20	13.54500 -0.28	13.74	13.44	13.66	2,024,353
04 Feb 20	13.82500 +0.44	13.82	13.38	13.44	940,232
03 Feb 20	13.38500 -0.16	13.63	13.39	13.55	842,086
31 Jan 20	13.54500 +0.00	13.73	13.52	13.55	1,215,063
30 Jan 20	13.54500 -0.37	13.85	13.24	13.85	2,036,675
29 Jan 20	13.91500 -0.14	14.03	13.85	13.98	676,302
28 Jan 20	14.05500 +0.06	14.12	13.91	14.00	714,771
27 Jan 20	14.00000 -0.45	14.39	14.00	14.39	811,714
24 Jan 20	14.45000 +0.13	14.52	14.36	14.39	503,418
23 Jan 20	14.32500 -0.17	14.56	14.27	14.50	838,195
22 Jan 20	14.49500 +0.00	14.57	14.44	14.52	544,386
21 Jan 20	14.49500 -0.18	14.61	14.40	14.60	483,983
20 Jan 20	14.67000 +0.17	14.82	14.50	14.56	794,715
17 Jan 20	14.50000 +0.09	14.81	14.39	14.44	1,012,368
16 Jan 20	14.41500 +0.02	14.52	14.23	14.45	840,957
15 Jan 20	14.39500 -0.09	14.58	14.25	14.50	768,674
14 Jan 20	14.49000 +0.06	14.56	14.40	14.47	689,815
13 Jan 20	14.43000 +0.24	14.45	14.14	14.26	993,250
10 Jan 20	14.19500 +0.06	14.28	14.09	14.19	697,090
09 Jan 20	14.13000 -0.05	14.43	14.13	14.27	885,525
08 Jan 20	14.18000 -0.05	14.29	14.09	14.27	777,801
07 Jan 20	14.23000 -0.16	14.56	14.23	14.44	1,032,445
06 Jan 20	14.39000 -0.13	14.56	14.24	14.54	582,688
03 Jan 20	14.52000 +0.07	14.58	14.33	14.49	526,133
02 Jan 20	14.45000 -0.04	14.70	14.44	14.65	657,223
31 Dec 19	14.49000 -0.09	14.63	14.49	14.60	308,438
30 Dec 19	14.58000 -0.20	14.81	14.58	14.76	313,874
27 Dec 19	14.78000 -0.12	15.02	14.78	15.00	452,531
24 Dec 19	14.90000 +0.18	14.98	14.65	14.65	340,886
23 Dec 19	14.71500 +0.15	14.74	14.55	14.60	821,568
20 Dec 19	14.56000 -0.24	14.90	14.51	14.80	2,378,975
19 Dec 19	14.80000 -0.15	15.08	14.80	15.01	1,570,052
18 Dec 19	14.95000 -0.11	15.10	14.93	15.06	947,225
17 Dec 19	15.06000 -0.06	15.35	15.05	15.15	900,089
16 Dec 19	15.12000 -0.06	15.35	15.01	15.29	726,376
13 Dec 19	15.18000 +0.10	15.30	15.14	15.14	1,408,521
12 Dec 19	15.08000 +0.05	15.22	14.99	15.07	1,104,339
11 Dec 19	15.03000 +0.28	15.15	14.60	14.80	1,265,030
10 Dec 19	14.74500 -0.02	14.81	14.56	14.78	959,413
09 Dec 19	14.76000 -0.02	14.85	14.69	14.82	756,205
06 Dec 19	14.78500 -0.03	14.85	14.50	14.85	933,329
05 Dec 19	14.82000 +0.16	14.85	14.65	14.70	919,769
04 Dec 19	14.66000 +0.10	14.69	14.51	14.62	731,461
03 Dec 19	14.56000 -0.14	14.73	14.34	14.70	1,198,937
02 Dec 19	14.70500 -0.19	15.01	14.63	14.89	1,323,567
29 Nov 19	14.89000 -0.03	14.94	14.65	14.90	1,116,885
28 Nov 19	14.92000 -0.14	15.11	14.85	15.06	652,339
27 Nov 19	15.06500 -0.07	15.22	15.05	15.21	692,043
26 Nov 19	15.13000 +0.10	15.25	15.02	15.09	2,450,247
25 Nov 19	15.03000 +0.03	15.18	14.95	15.12	1,181,438
22 Nov 19	15.00000 -0.03	15.23	15.00	15.10	891,861
21 Nov 19	15.03000 -1.24	15.27	14.94	14.99	1,348,748
20 Nov 19	16.27000 +0.02	16.48	16.10	16.31	1,317,354
19 Nov 19	16.24500 -0.40	16.61	16.19	16.45	1,009,415
18 Nov 19	16.64500 +0.06	16.78	16.51	16.64	715,139
15 Nov 19	16.58500 +0.03	16.61	16.38	16.61	643,889
14 Nov 19	16.55500 +0.31	16.64	16.18	16.33	904,600
13 Nov 19	16.24500 -0.41	16.56	16.11	16.52	1,431,988
12 Nov 19	16.66000 -0.11	16.87	16.55	16.82	1,130,578
11 Nov 19	16.77500 +0.11	16.92	16.53	16.72	928,490
08 Nov 19	16.66000 -0.20	16.92	16.56	16.81	869,763
07 Nov 19	16.86500 +0.16	16.86	16.49	16.70	695,592
06 Nov 19	16.70000 +0.02	16.88	16.53	16.68	1,023,339
05 Nov 19	16.68000 -0.24	17.03	16.65	16.88	849,408
04 Nov 19	16.92000 -0.27	17.19	16.81	17.18	1,012,876
01 Nov 19	17.19500 +0.19	17.50	16.95	17.06	993,500
31 Oct 19	17.00000 -1.47	17.80	16.07	17.80	3,352,971
30 Oct 19	18.47000 -0.08	18.67	18.47	18.59	497,444
29 Oct 19	18.55000 +0.09	18.55	18.30	18.40	1,070,595
28 Oct 19	18.46000 +0.12	18.47	18.25	18.30	448,033
25 Oct 19	18.34000 +0.21	18.37	18.03	18.07	449,658
24 Oct 19	18.13000 -0.30	18.42	18.06	18.35	792,092
23 Oct 19	18.43000 +0.20	18.43	18.03	18.15	755,056
22 Oct 19	18.23000 -0.10	18.38	18.14	18.36	563,426
21 Oct 19	18.33500 +0.20	18.39	18.08	18.18	715,799
18 Oct 19	18.13000 +0.09	18.13	17.95	18.03	565,258
17 Oct 19	18.03500 -0.01	18.15	17.85	18.04	921,954
16 Oct 19	18.04000 -0.31	18.38	18.04	18.37	811,191
15 Oct 19	18.35000 +0.39	18.38	17.94	18.00	1,088,840
14 Oct 19	17.96500 +0.17	17.99	17.69	17.76	698,357
11 Oct 19	17.80000 +0.34	17.82	17.36	17.47	866,345
10 Oct 19	17.46000 +0.47	17.55	17.06	17.15	869,971
09 Oct 19	16.99000 -0.07	17.19	16.99	17.05	531,469
08 Oct 19	17.06000 +0.06	17.15	16.83	16.83	756,685
07 Oct 19	16.99500 +0.13	17.06	16.75	16.86	776,442
04 Oct 19	16.86500 +0.16	16.96	16.64	16.70	625,575
03 Oct 19	16.71000 -0.10	16.88	16.56	16.81	533,186
02 Oct 19	16.80500 -0.46	17.26	16.80	17.26	797,893
01 Oct 19	17.26500 +0.19	17.60	17.09	17.14	1,096,566
30 Sep 19	17.07500 -0.07	17.21	17.03	17.16	1,214,630
27 Sep 19	17.15000 +0.26	17.27	17.02	17.25	792,227
26 Sep 19	16.89000 +0.09	17.17	16.83	16.83	564,422
25 Sep 19	16.80000 -0.10	16.92	16.54	16.89	718,339
24 Sep 19	16.89500 +0.06	16.97	16.83	16.90	632,359
23 Sep 19	16.84000 -0.01	16.94	16.73	16.91	696,737
20 Sep 19	16.85500 -0.05	17.00	16.72	16.95	1,321,551
19 Sep 19	16.90000 -0.03	17.07	16.84	16.93	1,008,891
18 Sep 19	16.93500 -0.11	17.08	16.89	16.99	761,281
17 Sep 19	17.05000 -0.20	17.25	16.98	17.20	827,811
16 Sep 19	17.24500 -0.12	17.32	17.03	17.30	687,647
13 Sep 19	17.36500 +0.14	17.41	17.22	17.28	764,274
12 Sep 19	17.22500 +0.02	17.31	17.11	17.23	752,263
11 Sep 19	17.20500 -0.13	17.47	17.20	17.39	1,161,586
10 Sep 19	17.33000 +0.49	17.40	16.77	16.85	1,455,582
09 Sep 19	16.84500 +0.15	16.88	16.72	16.72	1,121,020
06 Sep 19	16.69000 +0.19	16.71	16.49	16.55	980,466
05 Sep 19	16.49500 +0.40	16.64	16.12	16.12	1,989,838
04 Sep 19	16.10000 +0.15	16.19	15.90	15.90	1,053,477
03 Sep 19	15.95000 -0.08	16.13	15.62	16.13	1,106,280
02 Sep 19	16.03000 +0.21	16.11	15.85	15.85	798,591
30 Aug 19	15.82000 +0.05	15.83	15.66	15.73	896,660
29 Aug 19	15.76500 +0.15	15.85	15.60	15.60	869,128
28 Aug 19	15.62000 -0.04	15.65	15.49	15.60	1,037,081
27 Aug 19	15.66000 +0.16	15.68	15.39	15.52	1,193,812
26 Aug 19	15.49500 +0.04	15.56	15.35	15.41	451,459
23 Aug 19	15.45500 -0.20	15.77	15.45	15.69	668,242
22 Aug 19	15.66000 -0.04	15.77	15.65	15.70	897,788
21 Aug 19	15.70000 +0.08	15.85	15.64	15.64	620,314
20 Aug 19	15.62000 -0.32	15.93	15.59	15.89	1,421,894
19 Aug 19	15.94500 +0.22	15.98	15.73	15.77	649,685
16 Aug 19	15.72000 +0.27	15.80	15.44	15.44	650,161
15 Aug 19	15.45000 -0.11	15.69	15.39	15.61	1,082,120
14 Aug 19	15.55500 -0.24	15.88	15.51	15.81	1,003,736
13 Aug 19	15.80000 +0.15	15.91	15.52	15.65	884,422
12 Aug 19	15.65000 -0.08	15.82	15.63	15.78	697,082
09 Aug 19	15.72500 -0.12	15.82	15.57	15.80	1,423,076
08 Aug 19	15.84500 +0.09	16.01	15.77	15.88	852,381
07 Aug 19	15.75500 +0.15	15.84	15.52	15.59	1,924,645
06 Aug 19	15.60000 -0.59	16.13	15.60	16.00	1,527,088
05 Aug 19	16.19000 -0.43	16.56	16.19	16.56	1,408,708
02 Aug 19	16.62000 -0.57	17.00	16.62	17.00	1,538,068
01 Aug 19	17.19000 -0.13	17.64	17.19	17.28	1,699,800
31 Jul 19	17.32000 -0.10	17.83	17.18	17.42	2,040,619
30 Jul 19	17.42000 -0.34	17.71	17.31	17.71	984,717
29 Jul 19	17.76500 +0.17	17.79	17.52	17.53	721,282
26 Jul 19	17.59000 +0.38	17.67	17.24	17.29	1,141,484
25 Jul 19	17.21000 +0.20	17.29	17.08	17.10	933,687
24 Jul 19	17.01000 -0.20	17.17	16.81	17.17	996,025
23 Jul 19	17.21500 +0.13	17.40	17.14	17.15	960,670
22 Jul 19	17.09000 +0.04	17.09	16.80	17.08	716,569
19 Jul 19	17.05000 +0.05	17.24	16.92	17.07	591,168
18 Jul 19	16.99500 -0.10	17.08	16.84	16.94	828,672
17 Jul 19	17.10000 -0.26	17.33	17.06	17.31	571,289
16 Jul 19	17.36500 -0.01	17.40	17.23	17.33	379,666
15 Jul 19	17.38000 -0.01	17.49	17.12	17.34	625,773
12 Jul 19	17.38500 +0.25	17.42	17.11	17.14	589,332
11 Jul 19	17.13500 +0.07	17.25	17.09	17.11	543,833
10 Jul 19	17.06500 -0.06	17.20	17.03	17.19	774,842
09 Jul 19	17.13000 -0.09	17.26	17.03	17.22	503,991
08 Jul 19	17.22000 +0.11	17.35	17.07	17.07	769,206
05 Jul 19	17.10500 +0.03	17.17	17.01	17.01	457,262
04 Jul 19	17.07000 -0.10	17.27	17.00	17.20	375,739
03 Jul 19	17.16500 +0.24	17.34	16.87	16.93	1,008,455
02 Jul 19	16.93000 +0.14	16.93	16.55	16.80	1,234,814
01 Jul 19	16.79500 +0.35	16.80	16.41	16.58	1,837,177
28 Jun 19	16.44000 +0.20	16.44	16.15	16.18	1,139,956
27 Jun 19	16.23500 +0.22	16.24	15.94	16.02	683,843
26 Jun 19	16.02000 -0.14	16.20	15.94	16.20	699,608
25 Jun 19	16.15500 +0.31	16.20	15.75	15.84	1,087,047
24 Jun 19	15.84500 -0.12	16.04	15.69	15.95	864,081
21 Jun 19	15.96500 -0.33	16.37	15.67	16.26	1,884,028
20 Jun 19	16.30000 -0.53	16.90	16.27	16.85	922,436
19 Jun 19	16.83000 +0.14	16.83	16.40	16.70	777,301
18 Jun 19	16.69500 +0.03	16.73	16.40	16.70	1,010,241
17 Jun 19	16.66000 +0.32	16.73	16.23	16.40	999,801
14 Jun 19	16.34000 -0.31	16.68	16.25	16.66	713,320
13 Jun 19	16.65000 -0.05	16.82	16.55	16.68	781,516
12 Jun 19	16.70000 +0.34	16.80	16.30	16.30	1,239,864
11 Jun 19	16.36000 +0.07	16.36	16.03	16.27	1,006,418
10 Jun 19	16.29000 +0.10	16.36	16.18	16.18	417,981
07 Jun 19	16.19000 +0.19	16.19	15.94	15.98	1,417,327
06 Jun 19	16.00000 -0.05	16.23	15.91	16.08	1,118,453
05 Jun 19	16.05000 +0.29	16.08	15.76	15.76	1,246,107
04 Jun 19	15.75500 +0.15	15.83	15.50	15.56	948,108
03 Jun 19	15.60500 -0.17	15.77	15.36	15.77	1,192,807
31 May 19	15.77500 -0.19	16.04	15.73	15.82	1,384,662
30 May 19	15.96500 +0.00	16.04	15.84	16.04	702,165
29 May 19	15.96500 -0.24	16.24	15.97	16.16	846,715
28 May 19	16.21000 +0.05	16.38	16.06	16.24	1,263,033
27 May 19	16.15500 +0.15	16.19	16.02	16.09	362,086
24 May 19	16.01000 -0.18	16.35	15.99	16.28	733,332
23 May 19	16.19000 +0.06	16.45	16.11	16.25	1,102,292
22 May 19	16.13500 +0.16	16.39	15.98	15.98	1,117,392
21 May 19	15.97500 +0.22	16.07	15.85	15.85	1,050,313
20 May 19	15.76000 -0.02	15.92	15.66	15.78	680,364
17 May 19	15.78500 -0.19	16.06	15.73	15.93	993,188
16 May 19	15.97500 +0.66	16.05	15.30	15.30	1,913,163
15 May 19	15.31500 -1.04	15.94	14.97	15.65	3,476,901
14 May 19	16.35000 +0.41	16.39	15.83	15.96	1,078,754
13 May 19	15.94000 -0.30	16.22	15.85	16.22	1,390,962
10 May 19	16.23500 +0.27	16.30	15.99	16.00	1,112,566
09 May 19	15.96500 +0.27	16.00	15.54	15.61	1,140,256
08 May 19	15.70000 -0.05	16.05	15.70	15.80	751,005
07 May 19	15.74500 -0.06	15.91	15.71	15.88	795,501
06 May 19	15.80000 -0.07	15.90	15.66	15.80	401,207
03 May 19	15.87500 -0.18	16.08	15.88	16.03	617,077
02 May 19	16.05500 -0.03	16.18	15.85	16.07	854,670
30 Apr 19	16.09000 -0.25	16.63	16.05	16.33	1,417,406
29 Apr 19	16.34000 +0.28	16.45	16.00	16.10	1,320,569
26 Apr 19	16.06000 +0.32	16.25	15.64	15.81	2,368,492
25 Apr 19	15.74000 -0.18	15.94	15.62	15.93	1,078,722
24 Apr 19	15.91500 -0.33	16.25	15.90	16.20	1,270,289
23 Apr 19	16.24500 +0.00	16.42	16.09	16.20	1,124,325
18 Apr 19	16.25000 +0.06	16.42	16.17	16.24	751,060
17 Apr 19	16.19000 +0.28	16.27	15.94	15.98	1,063,040
16 Apr 19	15.91500 +0.29	15.99	15.67	15.68	904,202
15 Apr 19	15.62500 -0.28	16.02	15.60	15.95	678,893
12 Apr 19	15.90500 +0.72	16.16	15.53	15.53	1,918,287
11 Apr 19	15.19000 +0.12	15.27	14.99	15.10	992,276
10 Apr 19	15.07000 -0.48	15.48	14.80	15.38	1,988,322
09 Apr 19	15.54500 -0.12	15.73	15.39	15.68	1,160,682
08 Apr 19	15.66500 -0.38	16.05	15.65	16.05	665,458
05 Apr 19	16.05000 +0.08	16.16	15.93	15.93	769,032
04 Apr 19	15.96500 -0.05	16.13	15.92	16.00	775,314
03 Apr 19	16.01500 +0.12	16.06	15.89	15.97	836,378
02 Apr 19	15.89000 +0.22	15.91	15.63	15.63	1,113,784
01 Apr 19	15.67500 +0.08	15.90	15.53	15.65	794,383
29 Mar 19	15.59500 +0.07	15.88	15.52	15.63	1,050,076
28 Mar 19	15.53000 -0.34	15.91	15.48	15.82	1,060,437
27 Mar 19	15.86500 +0.07	16.06	15.79	15.85	913,310
26 Mar 19	15.79000 +0.00	16.00	15.44	15.75	1,180,819
25 Mar 19	15.79000 -0.46	16.15	15.79	16.15	1,105,970
22 Mar 19	16.25000 -0.31	16.66	16.25	16.66	991,169
21 Mar 19	16.56000 +0.00	16.73	16.47	16.63	830,131
20 Mar 19	16.55500 -0.16	17.14	16.56	16.90	1,122,566
19 Mar 19	16.72000 +0.14	16.73	16.53	16.58	1,003,335
18 Mar 19	16.57500 -0.07	16.78	16.54	16.63	693,381
15 Mar 19	16.65000 +0.07	16.87	16.55	16.59	1,733,364
14 Mar 19	16.58500 +0.28	16.63	16.31	16.33	1,313,172
13 Mar 19	16.30000 -0.37	16.66	16.19	16.57	1,367,507
12 Mar 19	16.66500 -0.30	17.00	16.58	17.00	1,063,973
11 Mar 19	16.96500 -0.04	17.07	16.86	17.01	595,466
08 Mar 19	17.00500 +0.06	17.05	16.83	16.84	704,683
07 Mar 19	16.94500 -0.29	17.28	16.81	17.25	925,163
06 Mar 19	17.23500 -0.14	17.42	17.15	17.33	875,798
05 Mar 19	17.37000 +0.00	17.58	17.13	17.31	1,109,085
04 Mar 19	17.37000 -0.05	17.58	17.32	17.48	959,963
01 Mar 19	17.42500 +0.06	17.54	17.28	17.43	967,253
28 Feb 19	17.36000 -0.05	17.51	17.23	17.35	1,489,190
27 Feb 19	17.40500 -0.36	17.80	17.33	17.73	1,341,425
26 Feb 19	17.77000 -0.48	18.33	17.77	18.20	1,366,918
25 Feb 19	18.25000 +0.03	18.36	18.08	18.28	887,625
22 Feb 19	18.22000 -0.91	18.36	17.82	18.30	1,857,034
21 Feb 19	19.12500 +0.26	19.24	18.81	18.90	1,210,893
20 Feb 19	18.86500 +0.64	18.88	18.12	18.18	1,021,657
19 Feb 19	18.22500 +0.12	18.30	18.00	18.06	837,088
18 Feb 19	18.10500 +0.42	18.17	17.57	17.68	629,958
15 Feb 19	17.68000 -1.12	18.70	16.99	18.35	2,279,076
14 Feb 19	18.80000 +0.20	18.80	18.27	18.58	931,662
13 Feb 19	18.60000 +0.07	18.73	18.47	18.57	691,147
12 Feb 19	18.53500 -0.20	18.88	18.43	18.77	617,163
11 Feb 19	18.74000 +0.43	18.76	18.34	18.34	534,138
08 Feb 19	18.30500 -0.10	18.50	18.27	18.44	519,731
07 Feb 19	18.40500 -0.09	18.54	18.31	18.45	521,516
06 Feb 19	18.50000 -0.08	18.67	18.43	18.61	466,288
05 Feb 19	18.58000 +0.18	18.58	18.19	18.46	899,559
04 Feb 19	18.40000 -0.15	18.63	18.28	18.61	529,598
01 Feb 19	18.55000 +0.05	18.76	18.51	18.60	982,581
31 Jan 19	18.50000 -0.23	18.83	18.42	18.77	901,040
30 Jan 19	18.72500 -0.03	18.94	18.58	18.80	680,113
29 Jan 19	18.76000 +0.46	18.81	18.32	18.37	809,454
28 Jan 19	18.30000 -0.17	18.49	17.82	18.45	971,885
25 Jan 19	18.46500 +0.22	18.55	18.26	18.31	474,871
24 Jan 19	18.25000 -0.05	18.48	18.14	18.27	498,629
23 Jan 19	18.29500 -0.06	18.48	18.14	18.35	508,977
22 Jan 19	18.35500 +0.24	18.36	18.00	18.10	649,682
21 Jan 19	18.11000 -0.06	18.21	17.97	18.18	338,749
18 Jan 19	18.17000 +0.64	18.18	17.58	17.66	406,936
17 Jan 19	17.53500 +0.13	17.67	17.28	17.41	470,462
16 Jan 19	17.41000 -0.07	17.60	17.33	17.57	462,581
15 Jan 19	17.48000 -0.11	17.81	17.44	17.76	562,231
14 Jan 19	17.59500 -0.25	17.87	17.52	17.81	500,125
11 Jan 19	17.84000 -0.20	18.14	17.64	18.02	636,975
10 Jan 19	18.04500 +0.19	18.68	17.89	18.25	1,118,196
09 Jan 19	17.85000 -0.08	18.10	17.76	17.95	529,008
08 Jan 19	17.93000 +0.06	18.04	17.74	17.88	393,135
07 Jan 19	17.87500 +0.30	18.02	17.64	17.64	534,227
04 Jan 19	17.57500 -0.07	17.81	17.19	17.79	548,110
03 Jan 19	17.64500 +0.02	17.81	17.53	17.53	407,800
02 Jan 19	17.62500 +0.42	17.73	16.99	17.14	617,897
31 Dec 18	17.20500 -0.09	17.44	17.03	17.25	337,785
28 Dec 18	17.30000 +0.39	17.38	16.88	16.97	384,548
27 Dec 18	16.91000 -0.25	17.47	16.80	17.36	623,883
24 Dec 18	17.15500 -0.30	17.41	17.07	17.30	114,578
21 Dec 18	17.45500 -0.32	17.75	17.19	17.75	916,689
20 Dec 18	17.77500 -0.36	18.17	17.75	18.02	889,338
19 Dec 18	18.13500 +0.22	18.32	17.94	17.94	1,206,369
18 Dec 18	17.91500 -0.60	18.51	17.79	18.51	688,338
17 Dec 18	18.51500 +0.06	18.70	18.41	18.46	766,033
14 Dec 18	18.45000 +0.18	18.65	17.95	18.15	979,639
13 Dec 18	18.27500 +0.26	18.39	17.95	18.09	1,011,212
12 Dec 18	18.01000 +0.32	18.05	17.69	17.73	926,995
11 Dec 18	17.69000 +0.14	18.02	17.22	17.66	952,948
10 Dec 18	17.55000 -0.18	17.71	17.36	17.66	714,361
07 Dec 18	17.72500 +0.33	18.03	17.50	17.50	726,157
06 Dec 18	17.40000 -0.68	18.09	17.33	17.96	873,484
05 Dec 18	18.08000 -0.25	18.21	17.89	18.19	512,257
04 Dec 18	18.32500 +0.16	18.51	18.11	18.14	917,620
03 Dec 18	18.17000 -0.66	19.07	18.02	19.07	1,061,217
30 Nov 18	18.82500 +0.70	18.83	18.02	18.14	2,261,444
29 Nov 18	18.13000 +0.34	18.50	17.89	18.22	1,015,975
28 Nov 18	17.79000 -0.13	18.07	17.68	17.88	762,595
27 Nov 18	17.92000 +0.65	17.99	17.12	17.18	862,823
26 Nov 18	17.27000 +0.37	17.34	16.87	16.92	699,010
23 Nov 18	16.90000 -0.05	17.01	16.78	16.92	549,537
22 Nov 18	16.95000 +0.00	17.21	16.77	16.77	626,747
21 Nov 18	16.95000 +0.16	17.08	16.72	16.81	875,753
20 Nov 18	16.79000 -1.81	17.43	16.77	17.43	965,668
19 Nov 18	18.60000 +0.05	18.95	18.50	18.50	816,435
16 Nov 18	18.55000 +0.09	18.83	18.38	18.41	903,222
15 Nov 18	18.45500 -0.43	18.94	18.31	18.89	1,118,740
14 Nov 18	18.88500 +0.52	18.98	18.17	18.29	1,042,431
13 Nov 18	18.36000 -0.04	18.50	18.26	18.27	822,397
12 Nov 18	18.40000 +0.02	18.61	18.22	18.47	933,401
09 Nov 18	18.38000 -0.42	18.99	18.33	18.72	745,138
08 Nov 18	18.80000 +0.45	18.91	18.31	18.40	1,370,451
07 Nov 18	18.35000 +0.10	18.82	18.28	18.30	889,383
06 Nov 18	18.25000 -0.55	18.88	18.10	18.80	1,045,382
05 Nov 18	18.79500 +0.61	18.92	18.19	18.19	1,539,394
02 Nov 18	18.18500 +0.04	18.32	17.70	18.30	1,659,381
01 Nov 18	18.14500 +0.24	18.55	17.87	17.87	1,308,712
31 Oct 18	17.91000 -3.02	18.88	17.45	18.33	4,570,243
30 Oct 18	20.93000 +0.22	21.22	20.65	20.67	424,708
29 Oct 18	20.71000 +0.09	21.00	20.59	20.72	732,708
26 Oct 18	20.62000 -1.47	22.08	20.59	22.03	934,171
25 Oct 18	22.09000 -0.33	22.51	21.90	22.25	890,062
24 Oct 18	22.42000 +0.54	22.64	21.87	21.97	647,576
23 Oct 18	21.88000 -0.15	22.37	21.78	21.96	1,082,818
22 Oct 18	22.03000 -0.14	22.36	21.97	22.36	590,483
19 Oct 18	22.17000 +0.15	22.34	21.93	22.09	769,661
18 Oct 18	22.02000 -0.11	22.49	22.02	22.15	730,146
17 Oct 18	22.13000 +0.18	22.41	22.01	22.04	1,083,027
16 Oct 18	21.95000 +0.05	22.25	21.82	21.95	733,848
15 Oct 18	21.90000 +0.08	22.02	21.36	21.80	857,985
12 Oct 18	21.82000 +0.31	22.01	21.52	21.66	946,959
11 Oct 18	21.51000 -0.81	22.10	21.35	21.96	1,585,743
10 Oct 18	22.32000 -0.09	22.64	22.32	22.54	1,536,650
09 Oct 18	22.41000 +0.44	22.48	21.72	22.06	1,194,673
08 Oct 18	21.97000 -0.86	22.78	21.93	22.78	1,168,004
05 Oct 18	22.83000 +1.48	23.11	21.87	22.20	2,244,486
04 Oct 18	21.35000 +0.14	21.39	20.98	21.26	872,117
03 Oct 18	21.21000 +0.51	21.30	20.73	20.75	994,139
02 Oct 18	20.70000 +0.24	20.82	20.40	20.46	1,244,607
01 Oct 18	20.46000 +0.10	21.05	20.42	20.42	1,973,318
28 Sep 18	20.36000 -0.03	20.40	20.15	20.33	1,646,404
27 Sep 18	20.39000 -0.14	20.50	20.34	20.49	838,942
26 Sep 18	20.53000 +0.00	20.66	20.27	20.50	782,402
25 Sep 18	20.53000 -0.13	20.72	20.43	20.72	763,069
24 Sep 18	20.66000 +0.16	20.79	20.39	20.46	831,118
21 Sep 18	20.50000 -0.04	20.72	20.14	20.60	1,978,370
20 Sep 18	20.54000 +0.06	20.75	20.48	20.52	527,831
19 Sep 18	20.48000 -0.21	20.73	20.37	20.73	537,361
18 Sep 18	20.69000 +0.21	20.69	20.23	20.49	729,391
17 Sep 18	20.48000 -0.32	20.90	20.39	20.90	765,868
14 Sep 18	20.80000 +0.21	21.10	20.64	20.64	773,498
13 Sep 18	20.59000 -0.12	20.74	20.47	20.68	737,634
12 Sep 18	20.71000 +0.04	20.98	20.42	20.67	764,895
11 Sep 18	20.67000 -0.04	21.64	20.58	20.77	1,132,160
10 Sep 18	20.71000 +0.29	20.99	20.42	20.44	589,523
07 Sep 18	20.42000 +0.32	20.54	20.00	20.10	630,355
06 Sep 18	20.10000 -0.03	20.33	19.75	20.09	652,021
05 Sep 18	20.13000 -0.23	20.49	20.03	20.28	1,053,775
04 Sep 18	20.36000 -0.06	20.50	20.08	20.50	842,030
03 Sep 18	20.42000 +0.02	20.63	20.25	20.34	566,184
31 Aug 18	20.40000 -0.19	20.67	20.37	20.65	870,853
30 Aug 18	20.59000 -0.34	20.88	20.44	20.88	734,112
29 Aug 18	20.93000 -0.02	21.19	20.76	21.00	566,507
28 Aug 18	20.95000 +0.11	21.23	20.79	20.82	655,972
27 Aug 18	20.84000 +0.04	20.92	20.69	20.83	322,286
24 Aug 18	20.80000 +0.01	20.94	20.72	20.86	449,663
23 Aug 18	20.79000 +0.14	20.85	20.64	20.69	528,809
22 Aug 18	20.65000 +0.05	20.88	20.55	20.56	409,205
21 Aug 18	20.60000 -0.19	20.88	20.57	20.82	446,026
20 Aug 18	20.79000 +0.49	20.88	20.42	20.42	835,262
17 Aug 18	20.30000 -0.10	20.48	20.18	20.36	436,559
16 Aug 18	20.40000 -0.17	20.68	20.38	20.60	660,765
15 Aug 18	20.57000 +0.30	20.60	20.27	20.37	783,441
14 Aug 18	20.27000 -0.43	20.81	20.27	20.76	678,644
13 Aug 18	20.70000 +0.10	20.82	20.45	20.53	748,855
10 Aug 18	20.60000 -0.18	20.75	20.50	20.70	689,636
09 Aug 18	20.78000 +0.20	20.78	20.50	20.54	625,058
08 Aug 18	20.58000 +0.03	20.61	20.35	20.46	689,837
07 Aug 18	20.55000 +0.51	20.70	20.14	20.18	1,000,596
06 Aug 18	20.04000 +0.22	20.17	19.87	19.89	816,780
03 Aug 18	19.82500 +0.41	19.85	19.24	19.42	886,983
02 Aug 18	19.41500 +0.27	19.53	18.58	19.08	1,304,844
01 Aug 18	19.14500 +0.83	19.75	18.83	18.86	1,863,713
31 Jul 18	18.32000 -0.07	18.47	18.25	18.43	723,990
30 Jul 18	18.39000 -0.11	18.68	18.31	18.43	611,033
27 Jul 18	18.49500 +0.49	18.60	18.13	18.13	1,238,117
26 Jul 18	18.01000 -0.31	18.60	17.98	18.32	1,040,480
25 Jul 18	18.31500 -0.34	18.38	17.75	18.17	1,086,217
24 Jul 18	18.66000 -0.12	18.95	18.65	18.86	491,290
23 Jul 18	18.78000 -0.17	19.00	18.61	18.90	508,577
20 Jul 18	18.95500 +0.15	19.00	18.65	18.75	649,050
19 Jul 18	18.80500 -0.29	19.18	18.77	19.10	399,089
18 Jul 18	19.09500 +0.26	19.45	18.80	18.91	943,407
17 Jul 18	18.83500 -0.02	18.91	18.72	18.81	407,906
16 Jul 18	18.85000 -0.42	19.44	18.73	19.24	677,150
13 Jul 18	19.27500 -0.10	19.51	18.97	19.36	814,801
12 Jul 18	19.37000 +0.63	19.61	18.71	18.74	1,783,339
11 Jul 18	18.74000 +0.06	18.76	18.28	18.55	877,290
10 Jul 18	18.68000 -0.03	18.74	18.25	18.74	543,974
09 Jul 18	18.71500 +0.27	18.80	18.45	18.55	538,633
06 Jul 18	18.44500 -0.16	18.79	18.38	18.62	608,410
05 Jul 18	18.60500 +0.28	18.63	18.25	18.33	735,341
04 Jul 18	18.32000 +0.19	18.62	18.05	18.11	624,855
03 Jul 18	18.12500 +0.46	18.30	17.69	17.72	890,693
02 Jul 18	17.66500 -0.10	17.73	17.43	17.66	934,809
29 Jun 18	17.76500 -0.14	18.25	17.76	18.00	1,193,826
28 Jun 18	17.90000 +0.51	17.93	17.41	17.42	1,066,463
27 Jun 18	17.39000 +0.39	17.44	16.51	17.10	1,555,244
26 Jun 18	17.00000 +0.47	17.38	16.77	16.92	1,577,405
25 Jun 18	16.53000 -1.09	19.28	16.05	17.58	1,722,589
22 Jun 18	17.62500 +0.52	17.67	17.11	17.16	560,397
21 Jun 18	17.10500 +0.25	17.15	16.78	16.95	889,133
20 Jun 18	16.85000 +0.07	16.97	16.72	16.90	719,524
19 Jun 18	16.78500 -0.44	17.15	16.75	17.14	638,178
18 Jun 18	17.23000 -0.04	17.45	17.06	17.25	788,846
15 Jun 18	17.27000 -0.43	17.91	17.27	17.77	2,526,719
14 Jun 18	17.70000 +0.10	17.93	17.39	17.60	1,175,624
13 Jun 18	17.60000 -0.33	17.95	17.48	17.95	1,303,196
12 Jun 18	17.93000 +0.07	18.03	17.67	17.94	893,469
11 Jun 18	17.86500 +0.53	18.25	17.57	17.66	1,290,986
08 Jun 18	17.33500 +0.60	17.95	17.09	17.10	2,048,774
07 Jun 18	16.73500 +0.01	16.86	16.68	16.83	470,661
06 Jun 18	16.73000 +0.19	16.83	16.45	16.60	504,495
05 Jun 18	16.53500 -0.51	17.13	16.53	17.09	770,190
04 Jun 18	17.05000 +0.48	17.13	16.67	16.67	934,777
01 Jun 18	16.57000 +0.14	16.82	16.40	16.56	815,104
31 May 18	16.43000 +0.42	16.44	16.02	16.08	1,302,878
30 May 18	16.01000 +0.01	16.01	15.74	15.99	799,062
29 May 18	16.00000 -0.42	16.51	15.81	16.43	1,020,795
28 May 18	16.42500 -0.06	16.65	16.34	16.54	396,180
25 May 18	16.48500 -0.19	16.74	16.43	16.73	712,729
24 May 18	16.68000 +0.43	16.70	16.11	16.29	1,787,047
23 May 18	16.25000 -0.39	16.46	15.97	16.46	1,125,322
22 May 18	16.64000 +0.35	16.81	16.24	16.30	1,245,766
21 May 18	16.28500 +0.47	16.33	15.75	15.83	587,845
18 May 18	15.81000 -0.06	15.97	15.77	15.87	818,034
17 May 18	15.87500 +0.23	15.98	15.52	15.61	1,104,474
16 May 18	15.65000 -0.41	16.08	15.47	16.08	1,625,988
15 May 18	16.06000 -2.36	17.08	15.27	16.00	4,450,819
14 May 18	18.42500 +0.48	18.47	18.07	18.07	994,506
11 May 18	17.94500 -0.06	18.19	17.83	18.00	436,496
10 May 18	18.00500 +0.03	18.04	17.66	17.95	507,134
09 May 18	17.97500 -0.25	18.22	17.74	18.21	642,148
08 May 18	18.22500 +0.05	18.44	18.18	18.18	763,096
07 May 18	18.17500 -0.19	18.53	18.00	18.40	473,264
04 May 18	18.36000 -0.09	18.48	18.27	18.45	593,335
03 May 18	18.45000 -0.10	18.65	18.27	18.55	948,965
02 May 18	18.55000 +0.61	18.57	17.93	17.95	1,541,187
30 Apr 18	17.94000 +0.01	18.05	17.86	17.99	638,786
27 Apr 18	17.93500 +0.38	18.18	17.66	17.66	1,155,352
26 Apr 18	17.56000 -0.35	17.96	17.46	17.91	959,409
25 Apr 18	17.91000 +0.27	18.07	17.55	17.57	697,018
24 Apr 18	17.63500 +0.03	17.82	17.51	17.61	745,011
23 Apr 18	17.60500 -0.39	17.99	17.51	17.94	636,213
20 Apr 18	17.99500 -0.21	18.28	17.91	18.19	687,447
19 Apr 18	18.20500 +0.51	18.32	17.69	17.70	1,054,409
18 Apr 18	17.69000 +0.11	17.75	17.50	17.60	761,187
17 Apr 18	17.58000 +0.05	17.75	17.43	17.53	723,379
16 Apr 18	17.53000 -0.06	17.66	17.41	17.62	803,989
13 Apr 18	17.59500 -0.16	17.92	17.50	17.76	597,161
12 Apr 18	17.75000 +0.17	17.95	17.51	17.60	910,278
11 Apr 18	17.58000 +0.13	17.59	17.45	17.53	994,669
10 Apr 18	17.45500 +0.15	17.50	17.26	17.44	997,667
09 Apr 18	17.31000 -0.09	17.65	17.08	17.42	1,074,217
06 Apr 18	17.40000 +0.47	17.42	16.58	16.99	1,918,017
05 Apr 18	16.93500 +0.39	17.25	16.65	16.76	1,572,019
04 Apr 18	16.55000 +0.41	16.72	16.13	16.14	1,956,045
03 Apr 18	16.14000 +0.04	16.17	15.97	16.08	918,568
29 Mar 18	16.10000 +0.02	16.15	15.89	16.03	1,244,382
28 Mar 18	16.07500 -0.28	16.43	15.85	16.36	1,653,794
27 Mar 18	16.36000 -0.27	16.89	16.35	16.79	758,763
26 Mar 18	16.63000 +0.01	16.68	16.56	16.64	822,531
23 Mar 18	16.62000 -0.17	16.72	16.42	16.64	679,801
22 Mar 18	16.79000 +0.04	16.87	16.61	16.73	722,695
21 Mar 18	16.75500 -0.26	17.14	16.65	17.00	982,309
20 Mar 18	17.01000 -0.15	17.23	16.94	17.17	923,035
19 Mar 18	17.16000 +0.05	17.35	16.90	17.09	1,193,083
16 Mar 18	17.11000 -0.41	17.75	17.11	17.55	2,548,256
15 Mar 18	17.52000 +0.09	17.65	17.25	17.42	1,037,755
14 Mar 18	17.43000 -0.35	17.88	17.34	17.76	1,041,214
13 Mar 18	17.78500 -0.17	18.08	17.68	17.96	895,700
12 Mar 18	17.95000 +0.01	18.17	17.89	17.99	719,290
09 Mar 18	17.94500 -0.30	18.32	17.92	18.14	885,800
08 Mar 18	18.24500 +0.19	18.49	18.00	18.07	895,236
07 Mar 18	18.05500 -0.41	18.50	18.01	18.42	1,036,850
06 Mar 18	18.47000 -0.20	18.75	18.36	18.72	1,037,513
05 Mar 18	18.66500 +0.17	18.83	18.13	18.44	1,297,669
02 Mar 18	18.50000 -0.45	18.86	18.45	18.86	1,100,601
01 Mar 18	18.95000 -0.25	19.19	18.45	19.17	1,262,458
28 Feb 18	19.20000 +0.65	19.75	18.38	18.50	1,775,270
27 Feb 18	18.55000 -0.08	18.72	18.38	18.65	608,091
26 Feb 18	18.62500 +0.17	18.84	18.50	18.54	643,088
23 Feb 18	18.45000 +0.07	18.92	18.23	18.44	1,427,556
22 Feb 18	18.38000 -0.05	18.47	18.05	18.34	899,712
21 Feb 18	18.42500 -0.38	18.80	18.35	18.80	860,138
20 Feb 18	18.80500 +0.17	19.09	18.58	18.67	1,067,881
19 Feb 18	18.64000 -0.39	19.19	18.37	19.18	1,293,832
16 Feb 18	19.03000 +2.07	19.14	17.51	17.70	2,410,320
15 Feb 18	16.96500 +0.26	17.22	16.76	16.81	1,026,941
14 Feb 18	16.70000 +0.22	17.13	16.19	16.20	1,762,769
13 Feb 18	16.48500 -0.39	17.00	16.35	16.91	1,206,220
12 Feb 18	16.87000 -0.23	17.13	16.56	17.03	1,585,114
09 Feb 18	17.10500 -0.16	17.25	16.85	17.18	1,129,195
08 Feb 18	17.26500 +0.15	17.37	17.09	17.16	1,003,430
07 Feb 18	17.11500 -0.23	17.49	16.85	17.38	1,486,867
06 Feb 18	17.34500 -0.25	17.65	17.15	17.45	1,544,635
05 Feb 18	17.59000 -0.34	17.89	17.52	17.87	827,083
02 Feb 18	17.93500 -0.11	18.05	17.73	18.05	824,539
01 Feb 18	18.04500 +0.33	18.05	17.70	17.80	1,097,353
31 Jan 18	17.72000 +0.33	18.10	17.44	17.49	1,458,857
30 Jan 18	17.39000 -0.04	17.74	17.34	17.48	1,045,901
29 Jan 18	17.43000 -0.08	17.64	17.33	17.58	1,331,696
26 Jan 18	17.51000 -1.31	18.88	17.31	18.83	3,530,775
25 Jan 18	18.82000 -0.38	19.26	18.75	19.26	1,116,878
24 Jan 18	19.19500 -0.27	19.55	19.17	19.51	625,507
23 Jan 18	19.47000 +0.36	19.55	19.09	19.12	808,090
22 Jan 18	19.10500 +0.11	19.24	19.00	19.05	526,182
19 Jan 18	18.99000 -0.05	19.26	18.94	19.09	781,366
18 Jan 18	19.04000 -0.19	19.30	18.78	19.30	1,027,357
17 Jan 18	19.23500 +0.19	19.28	19.00	19.10	990,687
16 Jan 18	19.04500 +0.11	19.39	18.94	19.13	816,155
15 Jan 18	18.93000 +0.19	19.02	18.68	18.80	749,837
12 Jan 18	18.74000 +0.33	18.74	18.10	18.44	1,768,856
11 Jan 18	18.41000 -0.23	18.75	18.09	18.69	1,152,192
10 Jan 18	18.63500 +0.10	18.69	18.31	18.51	1,567,478
09 Jan 18	18.53000 -0.37	19.05	18.50	18.98	1,431,304
08 Jan 18	18.90000 +0.09	19.23	18.89	18.90	1,139,392
05 Jan 18	18.81000 -0.13	19.11	18.78	18.95	1,241,642
04 Jan 18	18.94000 -0.23	19.27	18.86	19.22	1,056,202
03 Jan 18	19.17500 -0.48	19.84	19.17	19.75	845,308
02 Jan 18	19.65000 +0.35	19.65	19.29	19.29	697,784
29 Dec 17	19.29500 -0.20	19.49	19.22	19.47	597,033
28 Dec 17	19.50000 -0.25	19.85	19.50	19.80	693,935
27 Dec 17	19.75000 -0.16	19.97	19.44	19.90	958,273
22 Dec 17	19.91000 +0.84	20.05	19.41	19.41	1,593,252
21 Dec 17	19.06500 +0.24	19.11	18.81	18.85	843,317
20 Dec 17	18.83000 -0.28	19.18	18.77	19.04	820,216
19 Dec 17	19.11000 +0.18	19.18	18.87	18.87	1,004,544
18 Dec 17	18.93000 +0.39	19.25	18.56	18.58	1,506,948
15 Dec 17	18.54000 -0.15	18.73	18.42	18.70	1,296,250
14 Dec 17	18.69500 -0.34	19.18	18.69	19.05	912,953
13 Dec 17	19.03500 -0.41	19.48	18.89	19.44	1,014,422
12 Dec 17	19.44500 +0.39	19.49	18.85	19.14	825,505
11 Dec 17	19.05500 -0.07	19.25	19.01	19.23	736,006
08 Dec 17	19.13000 -0.17	19.47	19.07	19.40	897,448
07 Dec 17	19.30000 +0.14	19.30	18.99	19.22	1,191,671
06 Dec 17	19.16000 +0.10	19.33	19.00	19.07	878,997
05 Dec 17	19.05500 -0.34	19.47	19.05	19.36	995,129
04 Dec 17	19.40000 +0.51	19.44	18.91	19.09	1,713,171
01 Dec 17	18.89000 -0.13	19.18	18.81	19.07	941,419
30 Nov 17	19.02000 +0.07	19.13	18.75	19.00	2,155,878
29 Nov 17	18.95000 +0.06	19.07	18.84	19.00	799,307
28 Nov 17	18.89500 +0.54	19.11	18.40	18.42	1,464,295
27 Nov 17	18.35500 -0.24	18.63	18.33	18.55	1,474,800
24 Nov 17	18.59000 -0.27	18.95	18.59	18.86	855,572
23 Nov 17	18.86000 -0.06	19.05	18.73	19.03	767,108
22 Nov 17	18.91500 +0.29	19.06	18.42	18.67	1,570,125
21 Nov 17	18.63000 -1.62	19.25	18.58	19.14	2,155,841
20 Nov 17	20.25000 -0.30	20.62	20.25	20.55	1,233,327
17 Nov 17	20.55000 -0.10	20.75	20.42	20.67	895,549
16 Nov 17	20.65000 +0.33	20.72	20.33	20.45	1,115,263
15 Nov 17	20.31500 -0.38	20.76	20.11	20.74	1,321,819
14 Nov 17	20.69500 -0.03	20.92	20.56	20.81	888,632
13 Nov 17	20.73000 -0.54	21.26	20.73	21.24	1,248,597
10 Nov 17	21.27000 -0.14	21.65	21.20	21.42	709,126
09 Nov 17	21.40500 -0.19	21.63	21.32	21.59	761,397
08 Nov 17	21.59500 -0.08	21.67	21.37	21.67	844,019
07 Nov 17	21.67000 +0.09	21.74	21.41	21.60	1,103,227
06 Nov 17	21.58500 +0.08	21.63	21.35	21.52	958,703
03 Nov 17	21.50000 +0.14	21.73	21.33	21.43	966,564
02 Nov 17	21.36500 +0.12	21.58	21.25	21.25	1,148,556
01 Nov 17	21.24500 -0.26	21.92	20.75	21.59	1,657,705
31 Oct 17	21.51000 -0.10	21.72	21.42	21.67	1,194,410
30 Oct 17	21.61000 +0.60	21.92	20.90	21.06	2,584,332
27 Oct 17	21.01000 -2.19	22.66	19.72	22.66	5,276,918
26 Oct 17	23.20000 +0.01	23.51	23.16	23.20	716,247
25 Oct 17	23.19500 +0.16	23.24	23.00	23.14	635,167
24 Oct 17	23.03500 +0.06	23.27	23.01	23.01	599,572
23 Oct 17	22.97500 -0.15	23.41	22.98	23.17	646,522
20 Oct 17	23.13000 +0.22	23.21	22.92	22.98	445,315
19 Oct 17	22.91000 -0.44	23.34	22.82	23.34	721,697
18 Oct 17	23.35500 +0.42	23.37	22.86	23.01	784,186
17 Oct 17	22.93500 +0.14	23.01	22.66	22.75	885,316
16 Oct 17	22.79500 +0.19	22.94	22.50	22.70	645,535
13 Oct 17	22.60000 -0.10	22.80	22.43	22.70	1,069,152
12 Oct 17	22.70000 -0.49	23.17	22.70	23.17	1,834,924
11 Oct 17	23.19500 -0.64	23.89	23.16	23.83	1,247,613
10 Oct 17	23.83500 -0.11	24.04	23.66	23.87	891,705
09 Oct 17	23.94000 -0.64	24.58	23.26	24.57	1,912,274
06 Oct 17	24.58500 -0.24	24.97	24.56	24.84	406,734
05 Oct 17	24.82000 -0.30	25.11	24.81	25.09	508,972
04 Oct 17	25.11500 -0.09	25.36	25.02	25.18	618,655
03 Oct 17	25.20500 +0.15	25.24	25.05	25.08	316,794
02 Oct 17	25.05500 +0.00	25.09	24.84	25.04	566,213
29 Sep 17	25.06000 +0.48	25.35	24.85	25.15	1,254,046
28 Sep 17	24.58500 -0.01	24.64	24.46	24.64	574,471
27 Sep 17	24.59000 -0.01	24.70	24.48	24.59	390,535
26 Sep 17	24.60000 +0.11	24.69	24.43	24.45	467,615
25 Sep 17	24.48500 -0.18	24.77	24.35	24.68	557,503
22 Sep 17	24.67000 +0.02	24.94	24.58	24.61	493,566
21 Sep 17	24.64500 +0.11	24.73	24.50	24.56	774,446
20 Sep 17	24.53000 +0.15	24.68	24.33	24.37	482,561
19 Sep 17	24.38000 +0.08	24.44	24.19	24.20	470,167
18 Sep 17	24.29500 +0.22	24.33	24.10	24.13	356,667
15 Sep 17	24.07500 +0.08	24.14	23.87	23.99	791,058
14 Sep 17	24.00000 +0.34	24.00	23.63	23.67	519,286
13 Sep 17	23.66000 +0.06	23.77	23.60	23.60	543,873
12 Sep 17	23.60500 +0.00	23.85	23.45	23.60	722,543
11 Sep 17	23.60000 -0.04	24.00	23.60	23.69	565,016
08 Sep 17	23.64000 +0.12	23.67	23.41	23.43	379,640
07 Sep 17	23.52000 -0.23	23.82	23.43	23.82	631,932
06 Sep 17	23.75000 -0.02	23.89	23.67	23.75	445,931
05 Sep 17	23.77500 -0.15	24.08	23.72	23.94	635,053
04 Sep 17	23.92500 -0.43	24.28	23.92	24.25	453,173
01 Sep 17	24.35500 -0.06	24.60	24.31	24.42	596,145
31 Aug 17	24.41500 +0.46	24.45	23.97	24.00	912,242
30 Aug 17	23.96000 +0.26	24.08	23.69	23.83	686,286
29 Aug 17	23.69500 -0.49	24.19	23.57	24.18	628,015
28 Aug 17	24.18000 -0.05	24.31	24.08	24.23	271,421
25 Aug 17	24.23000 -0.06	24.39	24.21	24.28	281,096
24 Aug 17	24.29000 +0.16	24.45	24.12	24.12	378,885
23 Aug 17	24.13000 -0.09	24.26	23.97	24.19	582,556
22 Aug 17	24.21500 +0.05	24.36	24.17	24.22	434,619
21 Aug 17	24.17000 -0.14	24.35	24.03	24.30	653,873
18 Aug 17	24.30500 -0.57	24.85	24.23	24.81	817,938
17 Aug 17	24.87500 +0.01	25.13	24.81	24.90	725,169
16 Aug 17	24.86500 +0.41	25.15	24.49	24.52	823,782
15 Aug 17	24.46000 -0.01	24.66	24.33	24.55	562,139
14 Aug 17	24.46500 +0.37	24.54	24.20	24.20	729,557
11 Aug 17	24.09500 -0.19	24.30	24.02	24.17	913,434
10 Aug 17	24.28000 -0.12	24.57	24.20	24.44	692,247
09 Aug 17	24.40000 -0.09	24.65	24.30	24.44	805,168
08 Aug 17	24.48500 +0.20	24.64	24.19	24.25	774,976
07 Aug 17	24.28000 +0.22	24.40	24.08	24.10	555,468
04 Aug 17	24.06000 +0.23	24.19	23.79	23.79	763,648
03 Aug 17	23.82500 +0.26	23.92	23.55	23.55	816,966
02 Aug 17	23.56500 +0.05	23.75	23.45	23.50	878,700
01 Aug 17	23.52000 +0.63	23.57	22.93	22.93	959,494
31 Jul 17	22.89000 -0.36	23.18	22.78	23.18	1,159,012
28 Jul 17	23.25500 +0.42	23.27	22.75	23.20	992,652
27 Jul 17	22.83500 -0.16	23.57	22.72	22.96	1,154,854
26 Jul 17	22.99000 +0.03	23.28	22.92	22.92	626,919
25 Jul 17	22.95500 +0.03	23.20	22.91	22.93	405,698
24 Jul 17	22.92000 +0.00	23.01	22.78	23.01	312,760
21 Jul 17	22.92000 +0.08	23.23	22.75	22.83	468,750
20 Jul 17	22.84000 -0.37	23.42	22.73	23.28	811,331
19 Jul 17	23.21000 +0.52	23.24	22.67	22.75	757,601
18 Jul 17	22.69000 +0.05	22.79	22.48	22.60	501,562
17 Jul 17	22.64000 +0.35	22.66	22.32	22.32	514,662
14 Jul 17	22.28500 +0.60	22.48	21.61	21.67	820,401
13 Jul 17	21.68500 -0.56	22.18	21.59	22.18	890,001
12 Jul 17	22.24000 +0.35	22.30	21.85	21.89	650,151
11 Jul 17	21.88500 -0.29	22.30	21.77	22.22	520,561
10 Jul 17	22.17500 +0.05	22.30	22.05	22.16	436,602
07 Jul 17	22.13000 -0.01	22.25	22.06	22.08	507,759
06 Jul 17	22.14000 -0.34	22.56	21.90	22.47	648,201
05 Jul 17	22.48000 -0.05	22.80	22.39	22.53	776,778
04 Jul 17	22.53000 +0.07	22.64	22.35	22.36	496,276
03 Jul 17	22.46000 +0.10	22.66	22.27	22.43	677,656
30 Jun 17	22.36000 -0.26	22.75	22.34	22.57	979,250
29 Jun 17	22.62000 -0.41	23.03	22.45	23.02	675,980
28 Jun 17	23.03000 -0.47	23.51	22.92	23.51	724,155
27 Jun 17	23.50000 -0.63	24.03	23.32	24.01	843,223
26 Jun 17	24.12500 +0.01	24.34	24.06	24.10	511,764
23 Jun 17	24.11000 -0.40	24.53	23.83	24.47	527,303
22 Jun 17	24.51500 +0.47	24.58	23.85	24.06	885,221
21 Jun 17	24.05000 +0.10	24.09	23.59	23.88	531,151
20 Jun 17	23.95000 -0.20	24.34	23.93	24.16	683,727
19 Jun 17	24.15000 -0.31	24.60	24.00	24.55	575,653
16 Jun 17	24.46000 +0.10	24.65	24.25	24.43	1,097,666
15 Jun 17	24.36000 +0.17	24.36	23.92	24.10	589,211
14 Jun 17	24.19500 -0.11	24.43	24.13	24.35	499,765
13 Jun 17	24.30500 +0.31	24.42	24.05	24.12	789,379
12 Jun 17	24.00000 -0.07	24.08	23.70	24.00	547,936
09 Jun 17	24.06500 +0.10	24.09	23.83	23.92	387,292
08 Jun 17	23.96500 +0.01	24.16	23.88	23.96	618,541
07 Jun 17	23.96000 -0.21	24.18	23.74	24.10	767,831
06 Jun 17	24.16500 +0.05	24.23	23.90	24.06	636,941
05 Jun 17	24.11500 +0.11	24.14	23.91	24.00	557,965
02 Jun 17	24.00500 +0.58	24.30	23.38	23.45	932,097
01 Jun 17	23.42500 +0.52	23.58	22.84	22.91	1,085,090
31 May 17	22.90000 -0.34	23.36	22.90	23.25	1,216,163
30 May 17	23.24000 +0.16	23.39	22.94	22.99	583,304
29 May 17	23.07500 -0.24	23.30	22.83	23.23	376,889
26 May 17	23.31500 +0.20	23.32	23.00	23.19	506,786
25 May 17	23.11000 -0.04	23.26	23.03	23.17	374,688
24 May 17	23.15000 +0.07	23.45	22.90	23.08	559,640
23 May 17	23.07500 +0.18	23.14	22.78	22.84	605,299
22 May 17	22.89500 +0.50	23.03	22.38	22.38	1,051,978
19 May 17	22.40000 +0.43	22.60	21.92	21.92	656,026
18 May 17	21.97000 +0.01	22.35	21.84	21.95	851,527
17 May 17	21.95500 -0.05	22.15	21.73	21.92	869,540
16 May 17	22.00000 +0.67	22.22	21.35	21.38	927,311
15 May 17	21.32500 -0.05	21.55	21.23	21.39	591,901
12 May 17	21.37500 +0.61	21.44	20.59	20.77	1,512,790
11 May 17	20.76000 -0.75	21.50	20.74	21.49	2,012,556
10 May 17	21.51000 -0.62	22.09	21.27	22.09	807,272
09 May 17	22.13000 +0.16	22.19	21.88	21.97	659,042
08 May 17	21.96500 -0.08	22.18	21.87	22.13	606,452
05 May 17	22.04000 -0.68	22.80	21.94	22.76	843,852
04 May 17	22.72500 +0.55	22.76	22.08	22.20	806,177
03 May 17	22.18000 -0.20	22.45	21.96	22.32	765,192
02 May 17	22.38500 +0.66	22.56	21.75	21.75	1,123,895
28 Apr 17	21.73000 -0.17	22.01	21.48	21.83	1,145,481
27 Apr 17	21.90000 -0.26	22.16	21.82	22.10	490,325
26 Apr 17	22.16000 +0.75	22.22	21.42	21.42	842,353
25 Apr 17	21.40500 -0.05	21.58	21.35	21.46	648,417
24 Apr 17	21.45500 +0.05	22.01	21.31	21.90	940,055
21 Apr 17	21.41000 -0.26	21.71	21.31	21.71	806,582
20 Apr 17	21.67000 +0.34	21.73	21.26	21.26	520,956
19 Apr 17	21.33500 -0.05	21.41	21.11	21.33	756,647
18 Apr 17	21.38500 -0.31	21.68	21.28	21.59	700,699
13 Apr 17	21.69000 -0.02	21.77	21.50	21.66	551,797
12 Apr 17	21.71500 +0.25	21.78	21.27	21.48	840,160
11 Apr 17	21.47000 -0.03	21.72	21.39	21.50	827,635
10 Apr 17	21.49500 +0.14	21.53	21.05	21.28	971,504
07 Apr 17	21.36000 +0.25	21.37	21.00	21.00	853,474
06 Apr 17	21.11000 +0.17	21.19	20.66	20.82	920,236
05 Apr 17	20.94000 +0.11	21.01	20.68	20.80	725,954
04 Apr 17	20.83500 -0.02	20.94	20.67	20.80	659,027
03 Apr 17	20.85500 -0.08	21.03	20.73	20.95	766,266
31 Mar 17	20.93000 +0.75	21.00	20.18	20.18	1,116,072
30 Mar 17	20.18000 +0.35	20.22	19.83	19.91	763,002
29 Mar 17	19.83000 -0.47	20.42	19.66	20.40	691,766
28 Mar 17	20.29500 +0.10	20.31	20.07	20.20	574,575
27 Mar 17	20.19000 +0.04	20.19	20.00	20.15	406,946
24 Mar 17	20.15000 +0.09	20.17	19.84	20.01	583,924
23 Mar 17	20.06000 +0.20	20.13	19.59	19.81	695,596
22 Mar 17	19.86000 -0.14	19.98	19.73	19.92	583,275
21 Mar 17	20.00000 +0.02	20.27	19.95	20.03	659,757
20 Mar 17	19.98000 -0.68	20.66	19.94	20.58	968,143
17 Mar 17	20.66000 +0.60	20.73	20.00	20.06	1,980,002
16 Mar 17	20.06000 +0.36	20.14	19.77	19.85	1,020,761
15 Mar 17	19.69500 +0.16	19.73	19.33	19.59	811,003
14 Mar 17	19.53500 -0.01	19.73	19.45	19.52	757,638
13 Mar 17	19.54000 -0.30	19.89	19.50	19.89	854,914
10 Mar 17	19.84000 +0.26	19.87	19.51	19.61	888,417
09 Mar 17	19.57500 +0.38	19.60	19.07	19.15	1,038,038
08 Mar 17	19.19500 +0.10	19.25	18.93	19.05	821,647
07 Mar 17	19.09500 +0.19	19.28	18.87	18.90	1,290,199
06 Mar 17	18.90000 -0.01	19.02	18.77	18.92	785,762
03 Mar 17	18.91000 +0.11	19.08	18.74	18.78	806,204
02 Mar 17	18.79500 -0.02	18.90	18.65	18.75	924,281
01 Mar 17	18.82000 +0.26	18.86	18.53	18.69	876,824
28 Feb 17	18.55500 +0.39	18.87	18.34	18.46	1,900,803
27 Feb 17	18.17000 +0.11	18.21	17.99	18.15	706,752
24 Feb 17	18.05500 +0.08	18.06	17.76	18.00	608,252
23 Feb 17	17.97500 +0.23	17.98	17.59	17.75	577,051
22 Feb 17	17.74500 +0.13	17.88	17.54	17.70	748,991
21 Feb 17	17.62000 -0.08	17.81	17.52	17.77	603,986
20 Feb 17	17.70000 +0.50	18.18	17.68	17.69	1,076,788
17 Feb 17	17.20500 +0.10	17.46	17.08	17.37	978,311
16 Feb 17	17.10000 +0.10	17.16	16.91	17.00	788,353
15 Feb 17	17.00500 -0.42	17.52	16.95	17.52	1,432,010
14 Feb 17	17.42500 -0.10	17.64	17.39	17.58	750,574
13 Feb 17	17.52500 -0.05	17.86	17.52	17.66	818,665
10 Feb 17	17.57000 -0.18	18.30	17.52	18.00	1,465,887
09 Feb 17	17.74500 +1.34	18.06	17.13	17.64	2,789,827
08 Feb 17	16.40500 +0.35	16.42	15.84	16.10	1,423,445
07 Feb 17	16.06000 +0.27	16.09	15.76	15.78	1,031,990
06 Feb 17	15.78500 -0.34	16.25	15.76	16.17	1,068,762
03 Feb 17	16.12500 +0.46	16.19	15.48	15.76	1,573,304
02 Feb 17	15.66500 +0.06	15.84	15.44	15.53	1,041,333
01 Feb 17	15.60000 -0.17	15.81	15.25	15.77	1,883,761
31 Jan 17	15.77500 -0.28	16.15	15.77	16.06	1,470,982
30 Jan 17	16.05500 -0.41	16.50	15.85	16.50	1,084,996
27 Jan 17	16.47000 +0.01	16.58	16.26	16.48	1,097,064
26 Jan 17	16.46000 -0.88	17.40	16.39	17.40	1,843,829
25 Jan 17	17.34000 -0.38	17.83	17.31	17.83	1,035,300
24 Jan 17	17.72000 -0.06	17.85	17.59	17.85	723,708
23 Jan 17	17.78000 +0.09	17.85	17.60	17.70	668,389
20 Jan 17	17.69000 -0.22	17.98	17.67	17.97	707,636
19 Jan 17	17.91000 +0.11	17.95	17.69	17.85	568,712
18 Jan 17	17.79500 -0.01	17.88	17.61	17.88	678,355
17 Jan 17	17.80500 +0.12	17.83	17.51	17.68	610,595
16 Jan 17	17.68500 -0.18	17.87	17.61	17.87	381,243
13 Jan 17	17.86000 +0.15	17.89	17.70	17.78	678,797
12 Jan 17	17.71000 -0.27	17.91	17.63	17.91	665,185
11 Jan 17	17.98000 -0.11	18.14	17.88	18.14	705,464
10 Jan 17	18.09500 -0.22	18.27	17.93	18.26	945,022
09 Jan 17	18.31000 +0.01	18.40	18.17	18.40	905,928
06 Jan 17	18.30000 -0.18	18.50	18.25	18.50	801,585
05 Jan 17	18.48000 -0.12	18.64	18.41	18.60	719,277
04 Jan 17	18.60000 -0.02	18.70	18.55	18.70	657,820
03 Jan 17	18.62000 +0.03	18.83	18.60	18.68	989,530
02 Jan 17	18.59000 +0.19	18.65	18.38	18.40	251,933
30 Dec 16	18.39500 -0.30	18.70	18.28	18.70	516,449
29 Dec 16	18.69000 -0.01	18.80	18.53	18.59	500,123
28 Dec 16	18.70000 -0.22	18.98	18.61	18.88	617,564
27 Dec 16	18.92000 +0.24	19.05	18.70	18.70	408,300
23 Dec 16	18.68000 -0.16	18.87	18.54	18.86	581,262
22 Dec 16	18.84000 -0.11	19.05	18.78	18.90	582,447
21 Dec 16	18.95000 +0.22	19.06	18.72	18.72	647,368
20 Dec 16	18.73500 +0.05	18.84	18.67	18.68	622,865
19 Dec 16	18.68500 +0.11	18.72	18.42	18.53	420,387
16 Dec 16	18.57500 -0.02	18.64	18.39	18.60	890,790
15 Dec 16	18.59500 +0.23	18.64	18.13	18.34	779,121
14 Dec 16	18.36000 -0.01	18.52	18.16	18.35	1,009,986
13 Dec 16	18.37000 +0.34	18.41	17.97	17.97	1,036,909
12 Dec 16	18.03500 +0.03	18.08	17.91	18.00	616,775
09 Dec 16	18.00500 +0.15	18.06	17.83	17.87	721,690
08 Dec 16	17.85000 +0.32	17.99	17.57	17.59	972,309
07 Dec 16	17.53000 +0.05	17.66	17.42	17.55	892,558
06 Dec 16	17.48000 +0.62	17.52	16.71	16.83	842,881
05 Dec 16	16.86000 +0.14	17.00	16.50	16.65	809,547
02 Dec 16	16.72000 -0.15	16.92	16.61	16.76	638,887
01 Dec 16	16.87000 -0.11	17.02	16.78	16.90	811,579
30 Nov 16	16.98500 +0.04	17.10	16.83	16.91	2,133,692
29 Nov 16	16.94500 +0.28	17.02	16.16	16.68	1,861,735
28 Nov 16	16.66000 -0.05	16.76	16.56	16.67	613,218
25 Nov 16	16.71000 +0.13	16.73	16.44	16.64	514,403
24 Nov 16	16.58500 -0.40	16.99	16.40	16.98	863,000
23 Nov 16	16.98000 +0.16	17.31	16.90	16.90	877,680
22 Nov 16	16.82000 +0.44	16.88	16.42	16.42	889,351
21 Nov 16	16.38000 +0.10	16.45	16.23	16.31	969,108
18 Nov 16	16.28000 -0.46	16.76	16.22	16.76	966,157
17 Nov 16	16.74000 +0.05	16.78	16.39	16.69	705,457
16 Nov 16	16.69000 -1.30	17.13	16.59	17.13	1,014,449
15 Nov 16	17.98500 +0.04	18.07	17.76	18.05	901,166
14 Nov 16	17.94500 -0.10	18.40	17.92	18.23	722,563
11 Nov 16	18.05000 -0.21	18.57	18.00	18.37	687,946
10 Nov 16	18.26000 +0.09	18.70	18.18	18.24	990,457
09 Nov 16	18.16500 -0.21	18.32	17.67	18.00	856,964
08 Nov 16	18.37500 -0.02	18.50	18.28	18.39	489,941
07 Nov 16	18.40000 -0.01	18.67	18.14	18.67	796,011
04 Nov 16	18.41000 -0.20	18.64	18.29	18.62	889,390
03 Nov 16	18.61500 +0.05	18.90	18.49	18.54	894,075
02 Nov 16	18.56500 -0.31	18.75	18.44	18.75	617,011
01 Nov 16	18.87500 -0.23	19.22	18.85	19.17	682,084
31 Oct 16	19.10000 +0.16	19.15	18.92	18.94	1,544,217
28 Oct 16	18.94500 +1.28	19.41	18.13	18.43	2,773,473
27 Oct 16	17.66500 +0.21	17.75	17.40	17.47	453,713
26 Oct 16	17.46000 +0.06	17.57	17.31	17.40	535,657
25 Oct 16	17.40000 -0.34	17.86	17.34	17.78	684,047
24 Oct 16	17.74000 +0.14	17.78	17.58	17.60	751,891
21 Oct 16	17.60000 +0.12	17.61	17.42	17.55	705,949
20 Oct 16	17.48000 -0.02	17.58	17.26	17.58	917,155
19 Oct 16	17.50000 -0.01	17.57	17.33	17.51	669,271
18 Oct 16	17.51500 +0.03	17.75	17.47	17.58	784,041
17 Oct 16	17.48500 -0.31	17.87	17.45	17.83	503,110
14 Oct 16	17.80000 +0.30	17.96	17.61	17.61	423,514
13 Oct 16	17.50500 -0.55	18.03	17.20	17.92	944,033
12 Oct 16	18.05500 -0.08	18.28	18.04	18.17	572,519
11 Oct 16	18.13500 +0.06	18.42	18.02	18.05	671,162
10 Oct 16	18.07500 +0.28	18.11	17.69	17.88	464,020
07 Oct 16	17.80000 -0.27	18.08	17.54	18.08	658,559
06 Oct 16	18.07000 -0.03	18.27	18.06	18.18	468,009
05 Oct 16	18.10500 -0.07	18.23	17.93	18.10	574,965
04 Oct 16	18.17500 +0.02	18.44	18.14	18.16	821,114
03 Oct 16	18.15000 -0.28	18.44	18.09	18.40	356,462
30 Sep 16	18.43000 +0.31	18.47	17.77	18.05	885,348
29 Sep 16	18.12500 +0.13	18.25	18.04	18.07	487,263
28 Sep 16	17.99500 +0.33	18.21	17.76	17.76	419,807
27 Sep 16	17.67000 -0.20	18.01	17.55	17.96	605,321
26 Sep 16	17.87000 -0.16	18.07	17.78	18.01	900,175
23 Sep 16	18.03500 -0.10	18.11	17.82	18.10	814,011
22 Sep 16	18.13500 +0.07	18.21	18.08	18.17	558,178
21 Sep 16	18.07000 -0.26	18.49	18.00	18.42	518,415
20 Sep 16	18.32500 -0.15	18.50	18.29	18.50	381,235
19 Sep 16	18.47500 +0.24	18.77	18.34	18.39	519,018
16 Sep 16	18.23500 -0.07	18.42	18.17	18.28	1,536,595
15 Sep 16	18.30500 -0.09	18.38	18.22	18.33	787,968
14 Sep 16	18.40000 -0.15	18.69	18.26	18.60	1,040,823
13 Sep 16	18.54500 +0.09	18.76	18.48	18.50	826,398
12 Sep 16	18.45000 -0.04	18.45	17.99	18.27	701,700
09 Sep 16	18.49000 +0.02	18.90	18.38	18.40	660,270
08 Sep 16	18.47000 +0.03	18.58	18.19	18.38	575,450
07 Sep 16	18.43500 +0.03	18.55	18.26	18.40	645,185
06 Sep 16	18.40000 +0.35	18.45	17.97	18.05	729,788
05 Sep 16	18.05000 -0.37	18.58	17.93	18.38	869,263
02 Sep 16	18.42000 +0.94	18.47	17.34	17.44	1,213,352
01 Sep 16	17.47500 +0.05	17.91	17.28	17.49	1,317,989
31 Aug 16	17.42500 -0.15	17.69	17.37	17.60	657,990
30 Aug 16	17.57000 +0.13	17.72	17.45	17.50	425,059
29 Aug 16	17.44500 +0.02	17.60	17.36	17.37	387,310
26 Aug 16	17.42500 -0.10	17.62	17.33	17.50	572,671
25 Aug 16	17.52000 -0.26	17.76	17.43	17.69	646,115
24 Aug 16	17.78000 +0.01	17.99	17.65	17.74	469,725
23 Aug 16	17.77000 -0.08	17.94	17.75	17.82	580,513
22 Aug 16	17.85500 +0.05	18.18	17.72	17.80	661,574
19 Aug 16	17.81000 +0.02	18.03	17.74	17.75	611,030
18 Aug 16	17.78500 +0.22	17.84	17.64	17.66	507,330
17 Aug 16	17.56500 -0.03	17.88	17.50	17.69	504,377
16 Aug 16	17.59500 -0.11	17.71	17.48	17.67	605,119
15 Aug 16	17.70000 +0.08	17.85	17.60	17.66	330,098
12 Aug 16	17.62000 +0.15	17.83	17.43	17.43	582,720
11 Aug 16	17.47000 +0.02	17.55	17.24	17.46	479,884
10 Aug 16	17.45000 -0.15	17.52	17.00	17.48	678,658
09 Aug 16	17.60000 +0.23	17.89	17.38	17.38	873,156
08 Aug 16	17.37500 +0.30	17.62	17.08	17.08	773,022
05 Aug 16	17.07500 +0.30	17.08	16.80	16.80	637,661
04 Aug 16	16.78000 +0.33	17.07	16.51	16.51	901,775
03 Aug 16	16.45000 -0.10	16.57	15.95	16.57	1,240,412
02 Aug 16	16.55500 -0.38	16.98	16.50	16.93	678,169
01 Aug 16	16.93000 -0.85	17.73	16.88	17.72	853,241
29 Jul 16	17.78000 -0.16	18.15	17.21	17.95	1,581,553
28 Jul 16	17.94500 +0.13	18.15	17.76	17.82	1,349,496
27 Jul 16	17.82000 +0.37	17.85	17.48	17.48	981,163
26 Jul 16	17.45000 +0.20	17.47	17.08	17.31	1,257,894
25 Jul 16	17.25000 +0.26	17.33	16.97	16.97	563,900
22 Jul 16	16.99000 -0.02	17.07	16.88	17.00	569,908
21 Jul 16	17.01500 +0.37	17.11	16.62	16.64	842,367
20 Jul 16	16.64500 -0.08	16.83	16.55	16.75	785,435
19 Jul 16	16.73000 -0.44	17.17	16.69	17.10	979,927
18 Jul 16	17.17500 +0.49	17.23	16.71	16.74	1,055,554
15 Jul 16	16.68000 -0.39	17.00	16.64	17.00	1,179,235
14 Jul 16	17.07000 +0.15	17.25	16.91	16.99	998,299
13 Jul 16	16.91500 +0.04	17.25	16.75	16.82	1,125,398
12 Jul 16	16.87500 +0.08	16.92	16.31	16.72	1,703,848
11 Jul 16	16.80000 -0.20	17.31	16.66	17.18	1,381,472
08 Jul 16	17.00500 +0.18	17.06	16.77	16.83	1,007,655
07 Jul 16	16.82000 +0.34	17.00	16.60	16.60	763,401
06 Jul 16	16.47500 +0.17	16.74	16.29	16.31	1,633,203
05 Jul 16	16.30500 -0.59	16.88	16.31	16.88	1,128,539
04 Jul 16	16.89500 -0.10	17.28	16.78	17.06	943,604
01 Jul 16	17.00000 -0.02	17.42	16.95	17.21	1,560,885
30 Jun 16	17.02500 -0.15	17.65	16.83	17.18	2,305,146
29 Jun 16	17.17500 +1.14	17.38	16.28	16.29	2,106,960
28 Jun 16	16.03500 +0.22	16.33	15.93	15.98	1,628,991
27 Jun 16	15.82000 -1.05	17.17	15.73	16.73	1,616,932
24 Jun 16	16.86500 +0.04	17.02	15.21	15.44	2,320,984
23 Jun 16	16.82500 +0.32	16.96	16.64	16.81	1,306,917
22 Jun 16	16.51000 +0.05	16.67	16.30	16.57	1,174,383
21 Jun 16	16.46000 +0.56	16.62	15.85	15.90	1,690,802
20 Jun 16	15.90000 -0.03	16.35	15.73	16.20	1,589,158
17 Jun 16	15.93000 +0.56	16.10	15.48	15.48	2,681,413
16 Jun 16	15.37000 -0.14	15.59	15.19	15.40	1,159,706
15 Jun 16	15.51000 -0.19	15.90	15.51	15.81	1,299,850
14 Jun 16	15.70000 -0.21	16.14	15.70	15.82	1,589,493
13 Jun 16	15.91000 +0.14	16.07	15.53	15.56	1,578,087
10 Jun 16	15.76500 -0.41	16.12	15.73	16.12	1,339,912
09 Jun 16	16.18000 -0.08	16.31	15.94	16.25	1,202,341
08 Jun 16	16.26000 -0.05	16.54	16.11	16.23	1,295,650
07 Jun 16	16.30500 +0.01	16.39	16.05	16.31	1,329,013
06 Jun 16	16.30000 -0.29	16.69	16.25	16.59	950,702
03 Jun 16	16.59000 -0.16	16.93	16.39	16.73	1,538,976
02 Jun 16	16.74500 -0.45	17.36	16.67	17.26	1,630,618
01 Jun 16	17.20000 -0.72	17.56	17.09	17.51	2,082,600
31 May 16	17.92000 -0.12	18.02	17.67	18.00	1,834,987
30 May 16	18.04000 +0.23	18.19	17.82	18.00	1,115,747
27 May 16	17.81000 -0.50	18.18	17.45	18.15	1,758,403
26 May 16	18.31000 -0.02	18.44	18.09	18.25	854,059
25 May 16	18.32500 +0.09	18.40	18.24	18.39	1,051,710
24 May 16	18.24000 -0.19	18.36	18.01	18.33	1,049,317
23 May 16	18.43000 -0.09	18.66	18.41	18.53	1,167,122
20 May 16	18.52500 +0.59	18.52	17.92	17.99	1,374,822
19 May 16	17.93000 -0.52	18.32	17.93	18.32	1,179,102
18 May 16	18.45000 -0.11	18.65	18.23	18.47	1,405,620
17 May 16	18.56000 +0.11	18.73	17.71	17.97	2,138,775
16 May 16	18.45000 -1.34	19.31	18.20	19.25	3,767,062
13 May 16	19.79500 -7.53	20.20	18.57	19.00	7,788,175
12 May 16	27.32500 +0.12	27.58	26.96	27.12	366,382
11 May 16	27.20500 -0.03	27.33	27.13	27.22	396,703
10 May 16	27.23500 +0.03	27.48	27.16	27.32	448,958
09 May 16	27.21000 +0.33	27.31	26.95	27.00	247,942
06 May 16	26.87500 -0.33	27.23	26.76	27.18	446,751
05 May 16	27.21000 +0.40	27.21	26.83	26.88	276,781
04 May 16	26.80500 -0.24	27.09	26.66	27.06	392,092
03 May 16	27.04500 -0.03	27.18	26.75	27.12	454,365
02 May 16	27.07500 -0.05	27.33	27.02	27.20	242,993
29 Apr 16	27.12500 -0.06	27.19	26.93	26.93	476,704
28 Apr 16	27.18500 +0.15	27.24	26.93	27.03	411,241
27 Apr 16	27.03500 +0.05	27.09	26.91	27.07	290,064
26 Apr 16	26.98500 -0.01	27.63	26.93	27.20	570,297
25 Apr 16	26.99500 +0.04	27.16	26.84	26.95	418,792
22 Apr 16	26.95500 -0.06	27.14	26.88	27.00	405,791
21 Apr 16	27.01000 -0.49	27.61	26.73	27.60	567,184
20 Apr 16	27.50000 -0.04	27.56	27.39	27.52	390,153
19 Apr 16	27.54000 +0.02	27.60	27.10	27.60	695,032
18 Apr 16	27.52000 -0.09	27.60	27.40	27.47	347,952
15 Apr 16	27.61000 -0.37	27.99	27.58	27.97	446,075
14 Apr 16	27.98000 -0.31	28.36	27.95	28.36	491,319
13 Apr 16	28.29000 +0.40	28.36	28.00	28.25	406,653
12 Apr 16	27.89000 +0.11	27.95	27.61	27.81	380,913
11 Apr 16	27.77500 -0.17	28.19	27.76	27.98	524,756
08 Apr 16	27.94500 +0.19	27.94	27.55	27.77	489,315
07 Apr 16	27.75500 -0.37	28.42	27.64	28.13	711,769
06 Apr 16	28.12500 +0.26	28.23	27.80	27.88	517,380
05 Apr 16	27.86500 -0.28	28.10	27.84	27.96	559,886
04 Apr 16	28.15000 -0.01	28.59	28.03	28.03	697,216
01 Apr 16	28.16000 -0.23	28.22	27.92	28.22	505,542
31 Mar 16	28.39000 -0.27	28.61	28.36	28.57	417,576
30 Mar 16	28.65500 +0.23	28.80	28.58	28.58	452,473
29 Mar 16	28.43000 +0.13	28.63	28.33	28.36	532,205
24 Mar 16	28.30000 -0.28	28.52	28.28	28.41	793,706
23 Mar 16	28.58500 +0.23	28.67	28.42	28.46	552,237
22 Mar 16	28.35000 -0.25	28.57	28.23	28.56	504,593
21 Mar 16	28.60000 +0.03	28.80	28.42	28.80	736,809
18 Mar 16	28.57000 +0.53	28.57	28.06	28.06	1,059,891
17 Mar 16	28.04000 +0.11	28.15	27.63	28.09	695,847
16 Mar 16	27.93500 +0.08	27.99	27.84	27.99	428,585
15 Mar 16	27.85000 -0.05	27.92	27.69	27.80	475,425
14 Mar 16	27.90000 +0.27	27.98	27.73	27.78	394,529
11 Mar 16	27.63000 +0.30	27.93	27.58	27.65	696,663
10 Mar 16	27.32500 -0.06	28.00	27.33	27.39	852,754
09 Mar 16	27.39000 +0.17	27.47	27.08	27.26	743,170
08 Mar 16	27.22000 -0.18	27.35	27.08	27.23	442,282
07 Mar 16	27.40000 -0.48	27.48	26.98	27.39	777,845
04 Mar 16	27.87500 +0.00	28.18	27.63	28.00	553,096
03 Mar 16	27.87000 -0.09	28.12	27.78	28.05	359,993
02 Mar 16	27.96500 -0.64	28.84	27.81	28.75	568,660
01 Mar 16	28.60000 +0.66	28.63	27.84	27.84	663,506
29 Feb 16	27.94500 -0.01	27.95	27.51	27.74	688,621
26 Feb 16	27.95500 +0.52	28.16	27.61	27.67	862,281
25 Feb 16	27.43500 +0.59	27.57	27.00	27.14	694,396
24 Feb 16	26.84500 -0.45	27.38	26.81	27.25	866,586
23 Feb 16	27.30000 +0.06	27.56	26.98	27.08	891,262
22 Feb 16	27.24000 +0.46	27.42	26.80	27.10	788,442
19 Feb 16	26.78000 -0.18	27.00	26.58	26.88	1,100,850
18 Feb 16	26.96000 -0.38	27.35	26.82	27.32	1,847,114
17 Feb 16	27.33500 -1.26	28.25	26.81	28.25	2,616,793
16 Feb 16	28.59000 +0.44	28.64	28.24	28.43	876,580
15 Feb 16	28.15000 +0.81	28.27	27.86	27.97	739,555
12 Feb 16	27.34000 +0.11	27.47	26.90	27.39	963,337
11 Feb 16	27.23000 -0.47	27.50	26.90	27.50	1,138,898
10 Feb 16	27.69500 -0.12	28.05	27.44	27.72	1,071,132
09 Feb 16	27.81500 -0.28	28.18	27.40	28.06	1,119,423
08 Feb 16	28.10000 -0.78	29.03	27.94	28.99	695,122
05 Feb 16	28.88500 -0.32	29.35	28.75	29.17	653,206
04 Feb 16	29.20000 +0.00	29.43	28.81	29.35	989,415
03 Feb 16	29.20500 -0.68	29.92	29.00	29.92	1,011,425
02 Feb 16	29.89000 -0.37	30.27	29.63	30.19	889,232
01 Feb 16	30.26000 +0.50	30.27	29.61	29.90	909,799
29 Jan 16	29.76500 +0.87	29.76	28.98	29.19	899,383
28 Jan 16	28.89500 -0.05	29.05	28.60	28.90	945,392
27 Jan 16	28.94000 +0.30	28.94	28.48	28.50	898,778
26 Jan 16	28.64000 +0.83	28.77	27.51	27.51	1,332,443
25 Jan 16	27.81000 +0.03	27.97	27.63	27.94	835,299
22 Jan 16	27.78000 +0.89	27.83	27.19	27.28	1,032,848
21 Jan 16	26.89000 +0.19	27.10	26.62	26.73	1,033,531
20 Jan 16	26.70000 -0.19	27.13	26.33	26.56	1,716,308
19 Jan 16	26.89000 +0.35	26.94	26.74	26.84	707,271
18 Jan 16	26.54000 -0.13	27.14	26.45	27.01	792,389
15 Jan 16	26.67000 -0.28	27.17	26.38	27.01	1,067,951
14 Jan 16	26.95500 -0.27	27.19	26.70	27.05	1,567,786
13 Jan 16	27.23000 +0.18	27.73	27.23	27.36	748,064
12 Jan 16	27.04500 +0.08	27.49	26.88	27.08	783,445
11 Jan 16	26.96500 +0.20	27.26	26.66	26.79	844,792
08 Jan 16	26.76500 -0.34	27.37	26.73	27.13	571,877
07 Jan 16	27.10000 -0.20	27.25	26.69	26.81	1,109,895
06 Jan 16	27.30500 -0.29	27.60	27.08	27.60	538,300
05 Jan 16	27.59500 +0.21	27.70	27.31	27.63	461,269
04 Jan 16	27.38500 -0.22	27.45	27.03	27.42	764,503
31 Dec 15	27.60000 -0.59	28.31	27.52	28.31	246,031
30 Dec 15	28.19000 -0.16	28.44	28.13	28.25	663,713
29 Dec 15	28.35000 +0.20	28.58	28.19	28.25	737,959
28 Dec 15	28.15000 -0.02	28.28	28.05	28.28	254,943
24 Dec 15	28.17500 -0.35	28.49	28.17	28.45	154,442
23 Dec 15	28.52000 +0.53	28.61	28.11	28.11	618,269
22 Dec 15	27.99000 -0.03	28.22	27.92	28.16	664,723
21 Dec 15	28.02500 +0.23	28.40	27.91	27.92	1,214,809
18 Dec 15	27.80000 -0.28	28.00	27.70	27.99	1,098,079
17 Dec 15	28.08000 +0.47	28.14	27.85	28.00	661,770
16 Dec 15	27.61500 +0.11	27.71	27.35	27.55	589,526
15 Dec 15	27.50000 +0.39	27.60	27.26	27.31	684,167
14 Dec 15	27.11500 -0.34	27.84	27.11	27.59	613,319
11 Dec 15	27.45000 -0.34	27.84	27.40	27.83	1,047,682
10 Dec 15	27.79000 +0.03	27.85	27.58	27.67	1,016,229
09 Dec 15	27.76000 -0.37	28.23	27.76	28.15	920,827
08 Dec 15	28.13000 -0.22	28.47	28.06	28.43	818,481
07 Dec 15	28.34500 +0.17	28.60	28.15	28.33	1,028,441
04 Dec 15	28.17500 -0.16	28.31	28.07	28.31	888,649
03 Dec 15	28.33500 -0.27	29.12	28.28	28.58	1,219,416
02 Dec 15	28.60000 +0.40	28.82	28.31	28.34	908,857
01 Dec 15	28.20000 -0.05	28.44	28.11	28.24	566,777
30 Nov 15	28.25000 +0.10	28.34	28.00	28.19	1,048,033
27 Nov 15	28.14500 -0.30	28.50	27.91	28.41	692,764
26 Nov 15	28.44000 +0.10	28.47	28.09	28.33	588,834
25 Nov 15	28.34000 +0.39	28.39	27.90	27.95	643,867
24 Nov 15	27.95000 -0.80	28.74	27.75	28.63	897,832
23 Nov 15	28.75000 -0.30	29.14	28.73	29.01	556,833
20 Nov 15	29.05000 -0.30	29.49	28.97	29.49	561,428
19 Nov 15	29.35000 +0.12	29.46	29.20	29.35	878,600
18 Nov 15	29.23000 -0.07	29.35	28.97	29.28	616,384
17 Nov 15	29.30000 +0.47	29.34	28.94	29.09	863,413
16 Nov 15	28.83500 -0.88	28.99	27.98	28.06	1,059,532
13 Nov 15	29.71000 -0.68	30.25	29.60	30.25	764,948
12 Nov 15	30.38500 -0.08	30.58	30.28	30.49	639,953
11 Nov 15	30.47000 +0.38	30.69	30.01	30.08	492,432
10 Nov 15	30.09000 +0.04	30.33	29.92	30.15	730,399
09 Nov 15	30.05000 -0.60	30.74	29.97	30.65	511,422
06 Nov 15	30.65000 -0.10	31.00	30.40	30.70	715,351
05 Nov 15	30.75000 +0.41	30.97	30.31	30.51	869,929
04 Nov 15	30.34500 +0.09	30.52	30.17	30.35	716,076
03 Nov 15	30.25500 +0.19	30.30	30.00	30.19	508,389
02 Nov 15	30.06500 +0.06	30.22	29.83	29.83	717,917
30 Oct 15	30.01000 -0.35	30.44	29.77	30.20	770,756
29 Oct 15	30.36000 +0.49	30.58	29.95	30.58	1,061,067
28 Oct 15	29.87500 +0.08	30.02	29.73	29.95	500,556
27 Oct 15	29.80000 -0.29	30.15	29.80	30.11	605,036
26 Oct 15	30.09000 -0.27	30.33	29.83	30.30	789,752
23 Oct 15	30.36500 +0.76	30.36	29.72	29.77	809,185
22 Oct 15	29.60000 +0.48	29.60	28.75	29.00	889,788
21 Oct 15	29.12500 -0.11	29.42	28.59	29.18	750,675
20 Oct 15	29.24000 -1.52	30.16	28.91	29.80	1,644,926
19 Oct 15	30.76500 -0.11	30.85	30.59	30.75	607,639
16 Oct 15	30.88000 +0.63	30.92	30.35	30.55	1,050,760
15 Oct 15	30.25500 +0.52	30.31	29.70	29.88	666,309
14 Oct 15	29.73000 +0.03	30.01	29.56	29.62	589,985
13 Oct 15	29.70000 +0.16	29.78	29.32	29.56	597,001
12 Oct 15	29.54500 -0.56	30.24	29.44	30.24	644,822
09 Oct 15	30.10500 +0.41	30.39	29.66	29.89	1,097,320
08 Oct 15	29.69500 +1.28	29.75	28.32	28.32	1,574,339
07 Oct 15	28.41000 +0.08	28.77	28.23	28.47	756,649
06 Oct 15	28.33500 +0.40	28.44	27.77	27.90	520,285
05 Oct 15	27.93500 +0.83	28.03	27.42	27.50	787,465
02 Oct 15	27.10500 +0.06	27.43	26.75	27.17	526,671
01 Oct 15	27.05000 -0.35	27.65	26.99	27.51	587,951
30 Sep 15	27.40000 +0.37	27.53	27.23	27.47	711,833
29 Sep 15	27.03000 -0.71	27.47	26.93	27.43	714,700
28 Sep 15	27.74000 -0.27	28.06	27.67	27.99	362,948
25 Sep 15	28.01500 +0.73	28.24	27.52	27.52	578,637
24 Sep 15	27.28500 -0.09	27.70	27.12	27.44	751,298
23 Sep 15	27.37000 +0.20	27.58	27.04	27.25	697,425
22 Sep 15	27.16500 -0.48	27.67	27.02	27.63	448,311
21 Sep 15	27.64500 +0.32	27.78	27.22	27.22	372,881
18 Sep 15	27.32500 -0.22	27.53	27.07	27.51	750,054
17 Sep 15	27.55000 -0.09	27.81	27.42	27.60	571,329
16 Sep 15	27.64000 +0.39	27.65	27.23	27.35	699,425
15 Sep 15	27.24500 +0.04	27.35	27.05	27.12	396,459
14 Sep 15	27.21000 -0.14	27.55	27.18	27.42	359,133
11 Sep 15	27.34500 -0.32	27.66	27.28	27.64	697,196
10 Sep 15	27.66000 -0.24	28.08	27.53	27.87	827,006
09 Sep 15	27.90000 +0.76	28.34	27.71	27.75	943,828
08 Sep 15	27.13500 +0.10	27.36	27.07	27.11	515,895
07 Sep 15	27.03500 +0.08	27.17	26.83	27.05	478,406
04 Sep 15	26.95000 -0.38	27.23	26.67	27.15	671,358
03 Sep 15	27.33500 +0.63	27.42	26.87	26.99	797,022
02 Sep 15	26.70500 +0.29	26.93	26.48	26.48	968,417
01 Sep 15	26.41500 -0.46	26.64	26.25	26.56	634,769
31 Aug 15	26.87500 -0.11	27.04	26.63	26.90	597,097
28 Aug 15	26.98500 -0.15	27.20	26.70	27.20	612,909
27 Aug 15	27.13500 +0.60	27.23	26.74	26.96	725,179
26 Aug 15	26.53500 -0.25	26.97	26.23	26.64	753,811
25 Aug 15	26.78500 +0.67	27.02	26.20	26.24	1,063,570
24 Aug 15	26.11500 -1.03	26.67	25.33	26.51	1,572,902
21 Aug 15	27.15000 -0.56	27.78	27.15	27.52	844,407
20 Aug 15	27.71000 -0.57	28.19	27.56	28.17	658,262
19 Aug 15	28.28000 -0.30	28.49	28.23	28.45	576,224
18 Aug 15	28.58000 +0.25	28.71	28.23	28.23	677,314
17 Aug 15	28.32500 -0.03	28.73	28.09	28.48	446,782
14 Aug 15	28.36000 +0.06	28.58	28.27	28.40	477,805
13 Aug 15	28.30500 +0.58	28.58	27.92	27.92	718,546
12 Aug 15	27.73000 -0.41	28.06	27.57	28.00	640,265
11 Aug 15	28.14000 -0.18	28.66	28.13	28.28	673,871
10 Aug 15	28.31500 -0.16	28.65	28.17	28.60	625,366
07 Aug 15	28.47500 -0.23	28.83	28.48	28.58	838,884
06 Aug 15	28.70000 +0.59	28.83	28.00	28.00	1,049,248
05 Aug 15	28.11500 +0.11	28.24	27.97	28.04	563,856
04 Aug 15	28.00000 +0.17	28.06	27.72	27.84	849,037
03 Aug 15	27.83500 +0.08	27.97	27.67	27.74	749,809
31 Jul 15	27.75000 +0.24	27.78	27.41	27.61	879,252
30 Jul 15	27.51000 -0.02	27.89	27.25	27.50	824,150
29 Jul 15	27.53500 +0.13	27.58	27.24	27.45	1,013,514
28 Jul 15	27.41000 -0.42	27.80	27.21	27.63	1,392,343
27 Jul 15	27.82500 -0.51	28.39	27.79	28.25	898,185
24 Jul 15	28.33500 -0.84	29.00	28.20	28.95	1,223,531
23 Jul 15	29.17500 -0.58	29.99	29.05	29.99	828,042
22 Jul 15	29.75500 -0.08	29.96	29.72	29.75	302,323
21 Jul 15	29.83000 -0.17	30.17	29.75	30.02	476,904
20 Jul 15	30.00000 -0.05	30.10	29.94	29.97	485,678
17 Jul 15	30.04500 +0.00	30.15	29.93	30.15	406,033
16 Jul 15	30.04500 +0.25	30.07	29.84	29.90	411,359
15 Jul 15	29.80000 +0.49	29.91	29.33	29.37	494,961
14 Jul 15	29.30500 -0.19	29.56	29.18	29.54	659,453
13 Jul 15	29.50000 +0.40	29.50	29.10	29.10	470,453
10 Jul 15	29.10000 +0.56	29.15	28.69	28.98	432,133
09 Jul 15	28.54500 +0.22	28.67	28.20	28.39	631,429
08 Jul 15	28.33000 +0.23	28.48	28.10	28.17	524,835
07 Jul 15	28.10000 -0.53	28.76	28.10	28.66	528,167
06 Jul 15	28.63000 -0.44	28.92	28.51	28.79	510,311
03 Jul 15	29.07000 -0.19	29.27	29.00	29.22	438,083
02 Jul 15	29.26500 -0.39	29.74	29.21	29.74	535,166
01 Jul 15	29.65000 +0.70	29.86	29.00	29.13	769,354
30 Jun 15	28.95000 -1.01	29.81	28.95	29.81	1,504,536
29 Jun 15	29.96500 -0.87	30.41	29.82	29.83	779,337
26 Jun 15	30.83500 -0.22	30.95	30.65	30.82	870,504
25 Jun 15	31.05000 -0.25	31.20	31.00	31.19	902,859
24 Jun 15	31.29500 +0.11	31.42	31.10	31.15	1,012,968
23 Jun 15	31.18500 +0.88	31.23	30.56	30.59	1,076,217
22 Jun 15	30.30500 +0.60	30.41	29.97	30.19	626,450
19 Jun 15	29.70000 -0.12	29.99	29.66	29.88	1,180,903
18 Jun 15	29.82000 +0.24	29.85	29.24	29.50	522,509
17 Jun 15	29.57500 -0.52	30.13	29.50	30.10	679,226
16 Jun 15	30.10000 +0.37	30.13	29.49	29.61	585,658
15 Jun 15	29.73000 -0.43	29.98	29.61	29.96	569,332
12 Jun 15	30.15500 -0.14	30.66	30.05	30.30	632,385
11 Jun 15	30.30000 -0.06	30.41	30.07	30.27	563,811
10 Jun 15	30.35500 +0.18	30.44	29.98	30.06	705,867
09 Jun 15	30.17000 +0.04	30.33	29.97	30.13	563,504
08 Jun 15	30.13000 -0.17	30.39	30.00	30.22	627,283
05 Jun 15	30.30000 -0.56	30.81	29.97	30.81	803,832
04 Jun 15	30.85500 -0.22	31.08	30.50	30.93	557,730
03 Jun 15	31.07500 +0.03	31.35	30.92	31.06	390,391
02 Jun 15	31.04500 -0.10	31.32	30.66	31.32	684,715
01 Jun 15	31.15000 +0.14	31.30	30.97	31.01	626,368
29 May 15	31.01000 -0.46	31.57	30.91	31.42	2,724,740
28 May 15	31.47000 +0.20	31.57	31.13	31.13	603,845
27 May 15	31.26500 +0.30	31.39	30.92	30.92	814,420
26 May 15	30.97000 -0.36	31.43	30.85	31.25	810,401
25 May 15	31.33500 +0.25	31.40	31.04	31.08	135,786
22 May 15	31.08500 +0.21	31.29	30.84	30.90	756,878
21 May 15	30.87000 -0.09	31.07	30.76	30.83	746,957
20 May 15	30.96000 -0.17	31.23	30.62	31.08	968,687
19 May 15	31.12500 +0.26	31.22	30.85	30.90	975,036
18 May 15	30.86000 -0.02	30.90	30.41	30.82	710,738
15 May 15	30.88500 +0.04	30.91	30.60	30.80	931,667
14 May 15	30.84500 +0.05	30.88	30.33	30.73	472,817
13 May 15	30.80000 -0.30	31.15	30.69	31.15	1,080,387
12 May 15	31.09500 -0.06	31.25	30.62	31.16	724,449
11 May 15	31.15000 +0.08	31.24	30.91	31.00	447,974
08 May 15	31.06500 +0.74	31.14	30.51	30.52	575,924
07 May 15	30.33000 -0.11	30.50	29.88	30.40	815,022
06 May 15	30.44500 -0.23	30.77	30.23	30.67	699,343
05 May 15	30.67500 -0.60	31.68	30.65	31.33	525,179
04 May 15	31.27500 +0.19	31.39	30.87	31.21	446,446
30 Apr 15	31.08000 +0.17	31.14	30.54	30.84	504,216
29 Apr 15	30.91000 -0.66	31.73	30.91	31.50	322,155
28 Apr 15	31.56500 -0.39	32.05	31.33	31.92	579,873
27 Apr 15	31.96000 +0.31	32.03	31.56	31.64	552,674
24 Apr 15	31.65000 +0.08	31.89	31.49	31.64	431,560
23 Apr 15	31.57000 -0.26	31.98	31.43	31.77	459,778
22 Apr 15	31.83500 -0.23	32.13	31.58	32.08	462,186
21 Apr 15	32.06000 +0.41	32.58	31.83	31.85	468,313
20 Apr 15	31.65000 +0.07	31.79	31.51	31.57	432,266
17 Apr 15	31.58000 -0.37	32.22	31.55	32.04	844,040
16 Apr 15	31.95000 -0.05	32.01	31.60	31.89	328,019
15 Apr 15	31.99500 -0.35	32.42	31.89	32.37	544,973
14 Apr 15	32.35000 -0.01	32.38	32.13	32.25	457,417
13 Apr 15	32.35500 +0.06	32.42	31.95	32.20	385,060
10 Apr 15	32.30000 +0.01	32.71	32.24	32.40	745,496
09 Apr 15	32.29500 +1.00	32.31	31.40	31.40	594,219
08 Apr 15	31.29000 +0.09	31.36	31.03	31.13	392,192
07 Apr 15	31.20500 +0.37	31.26	30.85	30.90	438,113
02 Apr 15	30.83500 +0.15	30.96	30.58	30.58	344,678
01 Apr 15	30.68000 -0.15	31.02	30.58	30.73	600,635
31 Mar 15	30.83500 -0.65	31.85	30.60	31.48	923,984
30 Mar 15	31.48000 +0.37	31.53	31.10	31.10	316,124
27 Mar 15	31.11000 +0.18	31.38	30.93	30.93	547,573
26 Mar 15	30.93000 -0.44	31.17	30.45	31.15	733,634
25 Mar 15	31.37500 -0.31	31.62	31.34	31.59	556,471
24 Mar 15	31.68500 +0.06	31.89	31.56	31.61	455,498
23 Mar 15	31.63000 -0.26	31.89	31.39	31.89	342,615
20 Mar 15	31.89000 +0.16	31.89	31.50	31.75	758,471
19 Mar 15	31.72500 +0.30	31.73	31.23	31.45	626,289
18 Mar 15	31.43000 +0.43	31.43	30.91	31.05	512,210
17 Mar 15	30.99500 -0.11	31.14	30.64	31.10	551,584
16 Mar 15	31.10500 +0.18	31.19	30.89	30.89	586,521
13 Mar 15	30.92000 +0.03	31.01	30.81	31.00	460,598
12 Mar 15	30.89000 +0.22	30.97	30.67	30.69	476,162
11 Mar 15	30.67500 +0.27	30.81	30.44	30.50	308,640
10 Mar 15	30.40000 -0.17	30.95	30.40	30.62	388,460
09 Mar 15	30.57000 -0.13	30.74	30.45	30.64	399,390
06 Mar 15	30.70000 +0.09	30.85	30.50	30.60	511,509
05 Mar 15	30.61500 +0.43	30.65	30.09	30.09	493,053
04 Mar 15	30.18000 -0.35	30.62	29.91	30.47	666,630
03 Mar 15	30.53500 -0.10	30.94	30.43	30.70	537,422
02 Mar 15	30.64000 +0.10	30.67	30.47	30.54	366,548
27 Feb 15	30.53500 -0.17	30.74	30.31	30.66	733,628
26 Feb 15	30.71000 -0.55	31.18	30.64	31.16	705,894
25 Feb 15	31.25500 +0.00	31.39	31.16	31.23	388,011
24 Feb 15	31.25500 -0.01	31.35	31.10	31.20	377,499
23 Feb 15	31.26500 +0.38	31.30	30.94	31.00	453,985
20 Feb 15	30.88500 -0.32	31.20	30.75	31.20	573,270
19 Feb 15	31.21000 +0.02	31.27	30.95	31.18	492,191
18 Feb 15	31.19000 +0.28	31.50	31.01	31.04	1,043,661
17 Feb 15	30.90500 +0.16	31.01	30.65	30.75	622,170
16 Feb 15	30.74500 -0.25	31.08	30.58	30.94	496,053
13 Feb 15	30.99500 +0.00	31.20	30.81	30.88	409,942
12 Feb 15	30.99500 +0.17	31.14	30.75	30.90	351,638
11 Feb 15	30.82500 +0.04	31.01	30.72	30.74	387,173
10 Feb 15	30.78500 +0.32	30.90	30.48	30.48	335,708
09 Feb 15	30.47000 -0.41	30.76	30.33	30.70	315,540
06 Feb 15	30.88000 +0.11	30.94	30.44	30.80	300,728
05 Feb 15	30.77000 +0.22	30.91	30.32	30.33	424,674
04 Feb 15	30.55500 +0.10	30.56	30.18	30.40	495,107
03 Feb 15	30.45000 +0.18	30.55	29.91	30.00	724,001
02 Feb 15	30.27500 -0.17	30.44	29.97	30.40	429,069
30 Jan 15	30.44500 -0.11	30.65	30.38	30.57	523,065
29 Jan 15	30.56000 -0.07	30.61	30.22	30.53	403,456
28 Jan 15	30.63000 +0.09	30.75	30.37	30.55	392,886
27 Jan 15	30.54000 -0.21	30.84	30.29	30.75	566,195
26 Jan 15	30.75000 +0.77	30.75	29.85	30.08	617,404
23 Jan 15	29.97500 +0.42	30.09	29.50	29.61	842,711
22 Jan 15	29.55500 +0.08	29.75	29.33	29.56	611,324
21 Jan 15	29.47500 +0.08	29.55	29.15	29.49	591,982
20 Jan 15	29.39500 -0.02	29.60	29.33	29.37	628,199
19 Jan 15	29.41500 +0.00	29.53	29.19	29.34	456,737
16 Jan 15	29.41500 +0.19	29.58	29.07	29.13	736,003
15 Jan 15	29.22500 +0.54	29.23	28.67	28.79	619,623
14 Jan 15	28.68500 -0.37	29.07	28.63	28.91	594,805
13 Jan 15	29.05500 -0.29	29.45	29.03	29.34	502,040
12 Jan 15	29.34500 +0.77	29.44	28.57	28.66	1,185,896
09 Jan 15	28.57500 +0.20	28.68	28.30	28.34	409,425
08 Jan 15	28.37500 +0.69	28.47	27.81	27.84	541,829
07 Jan 15	27.68500 -0.04	27.95	27.67	27.77	573,943
06 Jan 15	27.72500 +0.18	27.95	27.50	27.61	843,077
05 Jan 15	27.54000 +0.74	27.80	27.37	27.38	860,248
02 Jan 15	26.80000 +0.00	26.92	26.68	26.77	252,731
31 Dec 14	26.79500 +0.03	26.96	26.67	26.67	93,761
30 Dec 14	26.76500 -0.33	27.09	26.68	27.06	206,032
29 Dec 14	27.09500 -0.02	27.21	26.83	27.05	203,666
24 Dec 14	27.11000 -0.13	27.27	27.06	27.24	44,066
23 Dec 14	27.24000 +0.12	27.34	26.95	27.20	346,769
22 Dec 14	27.12000 +0.68	27.19	26.50	26.53	412,695
19 Dec 14	26.44000 -0.47	27.08	26.35	27.00	888,409
18 Dec 14	26.91000 +0.86	26.91	26.09	26.20	683,126
17 Dec 14	26.05000 -0.17	26.14	25.94	26.10	576,329
16 Dec 14	26.21500 +0.19	26.22	25.75	26.03	658,642
15 Dec 14	26.02500 -0.07	26.27	26.00	26.05	502,785
12 Dec 14	26.09000 -0.39	26.41	26.04	26.41	387,373
11 Dec 14	26.48000 -0.38	26.92	26.43	26.90	473,575
10 Dec 14	26.86000 +0.03	26.92	26.59	26.81	602,656
09 Dec 14	26.83000 -0.23	27.00	26.69	26.95	449,520
08 Dec 14	27.05500 +0.16	27.10	26.80	26.98	328,151
05 Dec 14	26.90000 +0.15	27.00	26.81	27.00	363,502
04 Dec 14	26.75500 -0.14	27.08	26.58	27.00	518,528
03 Dec 14	26.89500 +0.44	26.95	26.49	26.50	613,910
02 Dec 14	26.45500 +0.02	26.60	26.23	26.52	753,407
01 Dec 14	26.43500 -0.16	26.68	26.38	26.59	392,774
28 Nov 14	26.59500 -0.04	26.75	26.25	26.58	490,782
27 Nov 14	26.63500 +0.18	26.70	26.40	26.44	300,396
26 Nov 14	26.45500 +0.20	26.70	26.27	26.35	524,145
25 Nov 14	26.25000 +0.08	26.25	26.08	26.25	596,310
24 Nov 14	26.17000 +0.33	26.29	25.75	25.93	404,607
21 Nov 14	25.84500 +0.19	25.99	25.66	25.80	476,704
20 Nov 14	25.65500 +0.02	25.73	25.40	25.63	234,033
19 Nov 14	25.64000 -0.15	25.80	25.52	25.80	302,709
18 Nov 14	25.78500 +0.56	25.80	25.30	25.30	482,700
17 Nov 14	25.23000 -0.88	25.27	24.94	24.98	583,680
14 Nov 14	26.11000 +0.15	26.22	25.97	26.08	352,022
13 Nov 14	25.96000 -0.14	26.25	25.96	26.15	329,674
12 Nov 14	26.10000 -0.02	26.22	26.00	26.14	344,382
11 Nov 14	26.12000 +0.01	26.28	26.05	26.13	484,066
10 Nov 14	26.11500 +0.05	26.13	25.95	26.07	354,548
07 Nov 14	26.07000 -0.09	26.39	26.03	26.16	308,837
06 Nov 14	26.15500 +0.16	26.40	25.95	25.95	476,310
05 Nov 14	26.00000 +0.33	26.11	25.74	25.75	514,179
04 Nov 14	25.67000 -0.25	26.05	25.61	25.86	461,249
03 Nov 14	25.92500 +0.06	26.06	25.82	25.83	536,314
31 Oct 14	25.86000 -0.33	26.20	25.28	26.19	1,168,204
30 Oct 14	26.19500 +0.39	26.19	25.72	25.89	663,302
29 Oct 14	25.81000 +0.12	26.00	25.73	25.75	567,204
28 Oct 14	25.69000 +0.11	25.93	25.53	25.67	497,394
27 Oct 14	25.57500 +0.14	25.79	25.43	25.61	325,418
24 Oct 14	25.43500 +0.08	25.59	25.18	25.25	473,575
23 Oct 14	25.35000 -0.01	25.50	25.06	25.33	482,314
22 Oct 14	25.36500 +0.36	25.37	24.96	25.03	626,740
21 Oct 14	25.00500 +0.49	25.06	24.41	24.47	628,166
20 Oct 14	24.51000 +0.24	24.83	24.29	24.30	478,413
17 Oct 14	24.27500 +0.64	24.27	23.56	23.57	686,254
16 Oct 14	23.63500 -0.22	24.07	23.33	23.95	759,813
15 Oct 14	23.85500 -0.62	24.50	23.83	24.50	517,252
14 Oct 14	24.47500 +0.29	24.49	23.97	24.27	517,401
13 Oct 14	24.18500 -0.15	24.37	24.15	24.23	325,968
10 Oct 14	24.33000 -0.09	24.47	24.11	24.32	439,861
09 Oct 14	24.41500 -0.51	25.15	24.40	25.05	735,148
08 Oct 14	24.93000 +0.01	25.02	24.69	24.82	387,726
07 Oct 14	24.92000 -0.41	25.33	24.82	25.33	600,979
06 Oct 14	25.33500 +0.08	25.50	25.27	25.45	281,810
03 Oct 14	25.25000 +0.25	25.38	24.98	25.07	617,734
02 Oct 14	25.00000 -0.36	25.52	25.00	25.49	804,944
01 Oct 14	25.36500 -0.20	25.68	25.27	25.55	453,913
30 Sep 14	25.56500 +0.27	25.66	25.29	25.38	496,934
29 Sep 14	25.29500 -0.13	25.60	25.27	25.47	395,164
26 Sep 14	25.42500 +0.15	25.59	25.14	25.31	316,762
25 Sep 14	25.27500 -0.27	25.80	25.24	25.53	449,472
24 Sep 14	25.54000 -0.17	25.76	25.23	25.76	475,001
23 Sep 14	25.71500 -0.25	26.01	25.63	26.01	402,736
22 Sep 14	25.97000 +0.12	26.11	25.88	25.94	438,338
19 Sep 14	25.85000 -0.18	26.25	25.83	26.23	562,145
18 Sep 14	26.03000 +0.04	26.14	25.92	25.92	388,074
17 Sep 14	25.99000 -0.13	26.33	25.94	26.25	359,673
16 Sep 14	26.11500 -0.22	26.25	26.07	26.25	534,863
15 Sep 14	26.33000 +0.05	26.38	26.22	26.23	272,119
12 Sep 14	26.28000 +0.02	26.42	26.14	26.23	556,598
11 Sep 14	26.26000 +0.09	26.26	26.17	26.17	307,701
10 Sep 14	26.17500 -0.06	26.25	26.15	26.20	314,793
09 Sep 14	26.23000 -0.01	26.27	26.16	26.16	210,541
08 Sep 14	26.23500 +0.03	26.30	26.17	26.20	328,541
05 Sep 14	26.20500 -0.02	26.36	26.14	26.22	490,032
04 Sep 14	26.23000 -0.01	26.26	26.05	26.17	419,627
03 Sep 14	26.23500 +0.41	26.35	25.81	25.81	663,468
02 Sep 14	25.82500 +0.42	25.85	25.44	25.44	491,525
01 Sep 14	25.41000 +0.02	25.66	25.35	25.38	390,186
29 Aug 14	25.38500 +0.17	25.40	25.18	25.34	501,061
28 Aug 14	25.22000 +0.22	25.39	25.01	25.01	378,917
27 Aug 14	25.00000 -0.09	25.08	24.95	25.07	335,294
26 Aug 14	25.09000 +0.11	25.14	24.90	25.02	332,815
25 Aug 14	24.97500 +0.08	25.17	24.91	25.05	242,143
22 Aug 14	24.90000 -0.20	25.14	24.81	25.11	276,796
21 Aug 14	25.10500 +0.10	25.16	24.95	25.08	223,050
20 Aug 14	25.00500 -0.01	25.09	24.93	25.02	195,279
19 Aug 14	25.01000 +0.06	25.17	24.94	25.04	222,351
18 Aug 14	24.95500 +0.16	25.05	24.91	24.92	202,745
15 Aug 14	24.79000 -0.07	25.07	24.79	24.93	197,295
14 Aug 14	24.86000 -0.02	24.92	24.77	24.84	212,600
13 Aug 14	24.88000 +0.16	24.92	24.72	24.81	268,718
12 Aug 14	24.72000 +0.02	24.78	24.56	24.72	254,657
11 Aug 14	24.70000 +0.28	24.79	24.46	24.50	315,512
08 Aug 14	24.42000 -0.18	24.55	24.21	24.48	562,167
07 Aug 14	24.60000 -0.27	24.86	24.31	24.83	658,115
06 Aug 14	24.87000 -0.71	25.54	24.83	25.50	715,474
05 Aug 14	25.58500 +0.14	25.72	25.40	25.45	619,388
04 Aug 14	25.44500 +0.05	25.58	25.29	25.41	525,877
01 Aug 14	25.40000 -0.39	25.85	25.32	25.85	790,480
31 Jul 14	25.79000 +0.18	26.06	25.51	25.75	808,891
30 Jul 14	25.61000 -0.13	25.83	25.42	25.83	479,918
29 Jul 14	25.74000 +0.23	25.75	25.50	25.58	370,612
28 Jul 14	25.51500 +0.04	25.62	25.33	25.55	299,383
25 Jul 14	25.47500 -0.16	25.88	25.40	25.59	539,442
24 Jul 14	25.64000 -0.19	25.83	25.54	25.83	465,836
23 Jul 14	25.82500 +0.28	25.95	25.57	25.60	443,853
22 Jul 14	25.54500 +0.07	25.70	25.48	25.55	296,464
21 Jul 14	25.47500 +0.06	25.54	25.33	25.50	291,254
18 Jul 14	25.41500 +0.20	25.42	25.08	25.25	236,140
17 Jul 14	25.22000 +0.03	25.24	25.10	25.18	293,258
16 Jul 14	25.19000 +0.22	25.25	25.06	25.17	400,501
15 Jul 14	24.97000 -0.17	25.27	24.97	25.25	304,702
14 Jul 14	25.13500 +0.16	25.22	24.91	25.00	203,446
11 Jul 14	24.97500 +0.09	25.05	24.83	24.90	379,626
10 Jul 14	24.89000 -0.45	25.48	24.78	25.33	632,038
09 Jul 14	25.34000 +0.01	25.43	25.26	25.34	312,177
08 Jul 14	25.32500 -0.23	25.74	25.33	25.67	301,689
07 Jul 14	25.56000 -0.15	25.70	25.48	25.68	164,328
04 Jul 14	25.70500 +0.01	25.88	25.65	25.68	252,787
03 Jul 14	25.69000 +0.31	25.83	25.38	25.38	634,560
02 Jul 14	25.38500 +0.05	25.47	25.25	25.30	349,596
01 Jul 14	25.34000 -0.03	25.55	25.28	25.44	418,716
30 Jun 14	25.37500 +0.33	25.45	25.08	25.10	621,184
27 Jun 14	25.05000 +0.03	25.11	24.86	25.07	337,772
26 Jun 14	25.02000 -0.02	25.17	24.85	25.17	344,570
25 Jun 14	25.04500 -0.32	25.42	24.81	25.36	504,963
24 Jun 14	25.36000 +0.35	25.40	25.02	25.10	554,532
23 Jun 14	25.01000 +0.02	25.09	24.82	25.09	420,763
20 Jun 14	24.99000 -0.30	25.30	24.84	25.30	1,914,742
19 Jun 14	25.29000 -0.09	25.49	25.27	25.48	380,143
18 Jun 14	25.38000 +0.33	25.43	25.01	25.11	505,345
17 Jun 14	25.04500 +0.00	25.31	24.92	25.19	352,605
16 Jun 14	25.04500 -0.18	25.23	24.98	25.21	369,515
13 Jun 14	25.22500 +0.22	25.23	24.95	25.02	617,591
12 Jun 14	25.01000 +0.08	25.28	24.98	25.05	710,403
11 Jun 14	24.93000 -0.14	25.15	24.73	25.00	633,319
10 Jun 14	25.07000 +0.16	25.20	24.88	24.92	612,452
09 Jun 14	24.91000 +0.10	24.95	24.66	24.80	422,266
06 Jun 14	24.80500 +0.28	25.01	24.62	24.64	882,035
05 Jun 14	24.52000 -0.20	24.84	24.38	24.77	1,121,715
04 Jun 14	24.72000 -0.07	24.93	24.66	24.80	773,717
03 Jun 14	24.78500 -0.94	25.10	24.66	25.10	2,417,020
02 Jun 14	25.72500 +0.04	25.82	25.61	25.70	404,625
30 May 14	25.68500 +0.31	25.89	25.41	25.42	1,303,599
29 May 14	25.37500 +0.08	25.48	25.17	25.30	270,282
28 May 14	25.29500 +0.26	25.35	25.00	25.06	410,831
27 May 14	25.03000 -0.07	25.15	24.70	25.05	496,361
26 May 14	25.10000 +0.02	25.13	24.95	25.06	200,745
23 May 14	25.07500 -0.13	25.25	24.93	25.22	266,568
22 May 14	25.20500 +0.19	25.23	25.01	25.07	613,713
21 May 14	25.01000 +0.03	25.21	24.84	25.03	381,080
20 May 14	24.97500 +0.11	25.14	24.86	24.86	367,444
19 May 14	24.86000 +0.39	24.98	24.42	24.48	494,101
16 May 14	24.47000 +0.00	24.65	24.03	24.44	848,259
15 May 14	24.46500 -0.25	24.97	24.22	24.82	832,656
14 May 14	24.72000 +0.03	24.92	24.54	24.67	580,342
13 May 14	24.68500 -0.28	25.05	24.58	25.05	469,877
12 May 14	24.96500 +0.05	25.06	24.81	24.92	424,459
09 May 14	24.91500 +0.48	24.93	24.30	24.49	789,799
08 May 14	24.44000 -0.06	24.59	24.27	24.50	368,469
07 May 14	24.49500 -0.10	24.73	24.33	24.60	494,970
06 May 14	24.60000 +0.11	24.72	24.49	24.60	552,747
05 May 14	24.49000 -0.16	24.69	24.37	24.66	275,092
02 May 14	24.64500 -0.08	24.88	24.52	24.82	515,505
30 Apr 14	24.73000 +0.10	24.80	24.57	24.69	610,957
29 Apr 14	24.63000 -0.02	24.87	24.50	24.65	461,458
28 Apr 14	24.64500 +0.00	24.72	24.50	24.65	260,854
25 Apr 14	24.65000 -0.10	24.91	24.58	24.74	267,864
24 Apr 14	24.75000 +0.03	24.91	24.59	24.76	432,808
23 Apr 14	24.72000 +0.20	24.75	24.49	24.60	355,815
22 Apr 14	24.51500 +0.04	24.88	24.45	24.51	439,312
17 Apr 14	24.47500 -0.28	24.79	24.25	24.77	476,845
16 Apr 14	24.76000 +0.68	24.79	24.09	24.13	579,416
15 Apr 14	24.07500 -0.22	24.39	24.00	24.31	559,632
14 Apr 14	24.29000 -0.02	24.32	24.05	24.25	354,751
11 Apr 14	24.31000 -0.09	24.33	24.08	24.26	388,622
10 Apr 14	24.39500 -0.19	24.84	24.33	24.75	352,476
09 Apr 14	24.59000 +0.30	24.62	24.32	24.32	735,415
08 Apr 14	24.29000 -0.05	24.51	24.04	24.33	678,617
07 Apr 14	24.34500 -0.11	24.53	24.27	24.44	291,404
04 Apr 14	24.45500 +0.13	24.50	24.31	24.41	454,685
03 Apr 14	24.32500 +0.20	24.50	24.09	24.14	386,513
02 Apr 14	24.12000 -0.08	24.40	23.99	24.18	896,042
01 Apr 14	24.20500 -0.44	24.70	24.18	24.63	521,151
31 Mar 14	24.65000 +0.11	24.69	24.44	24.59	465,746
28 Mar 14	24.53500 +0.01	24.70	24.50	24.56	268,534
27 Mar 14	24.52500 +0.11	24.57	24.26	24.34	371,469
26 Mar 14	24.41500 +0.20	24.48	24.15	24.25	461,183
25 Mar 14	24.22000 -0.03	24.31	24.04	24.23	1,476,369
24 Mar 14	24.24500 +0.22	24.25	23.92	24.00	990,203
21 Mar 14	24.02500 +0.27	24.06	23.73	23.74	592,511
20 Mar 14	23.75500 +0.03	23.79	23.60	23.67	456,571
19 Mar 14	23.72500 +0.24	23.81	23.39	23.47	545,238
18 Mar 14	23.49000 +0.48	23.58	22.93	22.99	511,622
17 Mar 14	23.01000 +0.08	23.18	22.95	22.99	376,787
14 Mar 14	22.93500 -0.01	22.97	22.65	22.88	449,651
13 Mar 14	22.94000 -0.14	23.22	22.92	23.15	413,756
12 Mar 14	23.08000 -0.20	23.27	22.94	23.19	502,697
11 Mar 14	23.28000 +0.05	23.35	22.98	23.28	660,605
10 Mar 14	23.23500 -0.06	23.56	23.20	23.42	993,147
07 Mar 14	23.30000 +0.06	23.36	23.02	23.22	528,136
06 Mar 14	23.24000 -0.04	23.41	22.80	23.18	644,403
05 Mar 14	23.28000 +0.11	23.35	23.15	23.30	574,592
04 Mar 14	23.16500 +0.13	23.31	22.94	23.22	688,607
03 Mar 14	23.03500 -0.60	23.53	22.85	23.51	788,754
28 Feb 14	23.63500 -0.08	23.89	23.58	23.75	1,201,209
27 Feb 14	23.72000 +0.09	23.72	23.42	23.61	717,147
26 Feb 14	23.63000 +0.33	23.63	23.20	23.38	1,094,427
25 Feb 14	23.30000 -0.09	23.44	23.17	23.44	546,367
24 Feb 14	23.39000 +0.19	23.49	23.09	23.18	622,131
21 Feb 14	23.19500 +0.15	23.24	22.98	23.10	645,036
20 Feb 14	23.05000 +0.02	23.06	22.68	23.00	610,547
19 Feb 14	23.02500 +0.31	23.25	22.91	23.20	721,654
18 Feb 14	22.71500 -0.02	23.11	22.48	22.82	748,111
17 Feb 14	22.74000 -0.07	23.06	22.70	22.90	489,936
14 Feb 14	22.80500 -0.19	23.49	22.75	23.48	958,701
13 Feb 14	23.00000 -0.29	23.58	22.97	23.29	1,209,245
12 Feb 14	23.29000 +0.12	23.49	23.15	23.20	693,632
11 Feb 14	23.17500 +0.52	23.19	22.80	22.80	900,613
10 Feb 14	22.65000 +0.10	22.77	22.43	22.60	317,843
07 Feb 14	22.55000 -0.22	22.88	22.51	22.83	719,733
06 Feb 14	22.77000 +0.28	22.85	22.39	22.56	933,735
05 Feb 14	22.48500 +0.18	22.59	22.20	22.31	662,473
04 Feb 14	22.31000 -0.25	22.57	22.17	22.57	583,082
03 Feb 14	22.55500 +0.04	22.83	22.44	22.44	677,511
31 Jan 14	22.51500 -0.32	22.97	22.26	22.95	595,250
30 Jan 14	22.83000 +0.31	23.06	22.55	22.63	793,622
29 Jan 14	22.52000 +0.13	22.70	22.16	22.58	379,281
28 Jan 14	22.39500 +0.20	22.45	22.25	22.42	422,361
27 Jan 14	22.19000 -0.13	22.49	21.77	22.38	767,276
24 Jan 14	22.31500 -0.28	22.82	22.08	22.66	564,502
23 Jan 14	22.59500 -0.17	22.80	22.49	22.80	279,242
22 Jan 14	22.76000 +0.09	22.85	22.66	22.75	442,925
21 Jan 14	22.67500 -0.01	22.86	22.64	22.77	544,788
20 Jan 14	22.68500 +0.39	22.75	22.31	22.37	458,494
17 Jan 14	22.30000 -0.04	22.48	22.23	22.46	448,268
16 Jan 14	22.34000 +0.18	22.45	22.14	22.27	480,928
15 Jan 14	22.15500 +0.12	22.24	21.98	22.19	731,174
14 Jan 14	22.03500 +0.00	22.06	21.76	21.94	771,508
13 Jan 14	22.03500 +0.11	22.23	21.95	21.98	638,430
10 Jan 14	21.92000 -0.59	22.11	21.50	21.97	1,470,480
09 Jan 14	22.51500 -0.71	23.36	22.02	23.33	946,396
08 Jan 14	23.22500 -0.10	23.44	23.06	23.44	504,164
07 Jan 14	23.32500 +0.53	23.47	22.78	22.78	576,315
06 Jan 14	22.79500 -0.22	23.10	22.77	23.06	495,469
03 Jan 14	23.01000 +0.72	23.25	22.36	22.38	781,262
02 Jan 14	22.29500 -0.37	22.88	22.16	22.83	714,284
31 Dec 13	22.66500 +0.04	22.74	22.59	22.61	91,655
30 Dec 13	22.63000 +0.27	22.69	22.33	22.33	347,614
27 Dec 13	22.36000 +0.25	22.71	21.98	22.00	558,099
24 Dec 13	22.11000 +0.32	22.20	21.95	21.95	141,579
23 Dec 13	21.79000 +0.21	21.83	21.50	21.50	533,915
20 Dec 13	21.58000 +0.33	21.59	21.19	21.29	726,083
19 Dec 13	21.25500 +0.03	21.40	21.11	21.34	543,525
18 Dec 13	21.22000 -0.08	21.42	21.07	21.38	786,066
17 Dec 13	21.30000 -0.03	21.34	21.12	21.22	707,606
16 Dec 13	21.33000 -0.15	21.50	21.16	21.42	596,208
13 Dec 13	21.47500 -0.14	21.65	21.47	21.59	485,864
12 Dec 13	21.61000 -0.06	21.70	21.55	21.61	1,100,278
11 Dec 13	21.66500 -0.01	21.83	21.58	21.72	522,866
10 Dec 13	21.68000 +0.01	21.76	21.64	21.65	346,518
09 Dec 13	21.67000 +0.06	21.75	21.42	21.64	539,188
06 Dec 13	21.61000 +0.11	21.69	21.45	21.59	417,995
05 Dec 13	21.49500 -0.44	21.89	21.47	21.86	559,226
04 Dec 13	21.93500 +0.44	22.04	21.50	21.53	605,941
03 Dec 13	21.49000 +0.01	21.55	21.36	21.55	600,439
02 Dec 13	21.47500 -0.18	21.73	21.31	21.69	615,941
29 Nov 13	21.66000 -0.32	22.05	21.45	21.97	663,746
28 Nov 13	21.97500 +0.07	22.11	21.98	22.04	337,328
27 Nov 13	21.90500 +0.02	22.01	21.67	21.99	411,417
26 Nov 13	21.88500 -0.17	22.18	21.80	22.17	1,092,283
25 Nov 13	22.06000 +0.04	22.19	21.98	22.14	412,728
22 Nov 13	22.02000 -0.09	22.26	21.92	22.09	520,558
21 Nov 13	22.11000 -0.21	22.42	22.10	22.27	409,822
20 Nov 13	22.32000 -0.26	22.62	22.14	22.59	478,313
19 Nov 13	22.58500 -0.07	22.78	22.54	22.60	519,383
18 Nov 13	22.65000 -1.35	22.95	22.52	22.93	935,328
15 Nov 13	24.00000 +0.01	24.07	23.96	24.00	633,992
14 Nov 13	23.99000 +0.02	24.09	23.97	24.06	1,189,196
13 Nov 13	23.96500 +0.02	24.09	23.80	23.92	496,948
12 Nov 13	23.94000 -0.05	23.99	23.81	23.91	312,547
11 Nov 13	23.98500 +0.12	24.01	23.73	23.95	350,541
08 Nov 13	23.86500 -0.08	24.03	23.70	23.92	726,951
07 Nov 13	23.94500 +0.05	24.05	23.82	23.90	756,483
06 Nov 13	23.89500 +0.05	23.97	23.68	23.90	496,432
05 Nov 13	23.85000 +0.03	23.98	23.70	23.84	1,131,469
04 Nov 13	23.81500 +0.29	23.82	23.45	23.52	588,343
01 Nov 13	23.52500 +0.18	23.68	23.17	23.47	673,361
31 Oct 13	23.34500 +0.11	23.57	23.06	23.24	1,044,536
30 Oct 13	23.23500 +1.24	23.30	22.32	22.50	1,931,919
29 Oct 13	22.00000 +0.00	22.17	21.92	22.10	488,107
28 Oct 13	22.00000 +0.02	22.38	21.92	22.06	458,513
25 Oct 13	21.97500 -0.05	22.13	21.88	22.05	496,686
24 Oct 13	22.02500 -0.02	22.14	21.98	22.06	348,021
23 Oct 13	22.04000 -0.40	22.49	21.91	22.49	511,015
22 Oct 13	22.44000 +0.04	22.56	22.33	22.36	353,309
21 Oct 13	22.40000 +0.30	22.45	22.14	22.14	366,864
18 Oct 13	22.10000 +0.27	22.12	21.74	21.85	469,688
17 Oct 13	21.83500 +0.16	21.90	21.64	21.64	476,079
16 Oct 13	21.67000 -0.22	21.93	21.53	21.89	615,062
15 Oct 13	21.89000 +0.07	21.99	21.83	21.90	310,461
14 Oct 13	21.82000 -0.08	21.98	21.80	21.89	398,052
11 Oct 13	21.90000 +0.00	22.00	21.88	22.00	544,145
10 Oct 13	21.90000 -0.08	22.00	21.78	22.00	635,424
09 Oct 13	21.97500 -0.07	22.16	21.92	22.07	543,547
08 Oct 13	22.04000 +0.06	22.30	21.87	21.88	649,170
07 Oct 13	21.98500 -0.52	22.10	21.73	22.00	1,143,252
04 Oct 13	22.51000 -0.39	22.95	22.45	22.86	818,807
03 Oct 13	22.89500 -0.18	23.08	22.76	23.03	817,939
02 Oct 13	23.07500 -0.22	23.30	22.95	23.25	1,464,604
01 Oct 13	23.30000 -0.07	23.42	23.23	23.36	513,509
30 Sep 13	23.37000 -0.01	23.37	23.15	23.23	748,387
27 Sep 13	23.38500 -0.11	23.80	23.36	23.56	689,380
26 Sep 13	23.49500 +0.20	23.50	23.17	23.30	712,209
25 Sep 13	23.29500 -0.04	23.40	23.17	23.30	515,994
24 Sep 13	23.33500 +0.08	23.36	23.19	23.35	979,679
23 Sep 13	23.25000 +0.22	23.27	22.98	23.10	553,797
20 Sep 13	23.03000 +0.20	23.10	22.75	22.77	1,070,678
19 Sep 13	22.83000 -0.30	23.40	22.81	23.31	656,118
18 Sep 13	23.13000 +0.18	23.13	22.74	22.95	499,926
17 Sep 13	22.94500 -0.32	23.44	22.60	23.28	1,075,573
16 Sep 13	23.26000 -0.80	24.23	23.09	24.22	1,386,561
13 Sep 13	24.05500 +0.14	24.24	23.89	23.98	1,025,354
12 Sep 13	23.91500 +0.38	24.07	23.54	23.55	859,992
11 Sep 13	23.53500 +0.33	23.53	23.13	23.15	439,231
10 Sep 13	23.20000 +0.17	23.27	23.08	23.10	532,067
09 Sep 13	23.03500 +0.02	23.22	22.98	23.11	492,494
06 Sep 13	23.01500 -0.38	23.40	22.97	23.38	758,515
05 Sep 13	23.39000 +0.31	23.50	23.14	23.15	652,952
04 Sep 13	23.08000 +0.27	23.15	22.70	22.70	583,723
03 Sep 13	22.80500 -0.02	23.11	22.77	23.07	647,372
02 Sep 13	22.82500 +0.19	23.03	22.69	22.85	394,656
30 Aug 13	22.64000 +0.24	22.68	22.43	22.45	476,623
29 Aug 13	22.40000 +0.06	22.50	22.25	22.43	428,147
28 Aug 13	22.34500 -0.20	22.50	22.27	22.50	365,622
27 Aug 13	22.55000 -0.31	22.80	22.52	22.80	569,749
26 Aug 13	22.85500 -0.02	22.90	22.58	22.90	352,996
23 Aug 13	22.87500 +0.34	22.88	22.56	22.70	468,603
22 Aug 13	22.53500 +0.37	22.67	22.36	22.36	857,331
21 Aug 13	22.16500 +0.13	22.41	22.09	22.20	649,288
20 Aug 13	22.04000 -0.21	22.25	21.92	22.20	620,487
19 Aug 13	22.25500 -0.07	22.36	22.17	22.33	441,050
16 Aug 13	22.32500 +0.17	22.39	22.14	22.23	381,019
15 Aug 13	22.16000 -0.08	22.25	22.01	22.17	543,226
14 Aug 13	22.24000 -0.10	22.46	22.22	22.46	527,556
13 Aug 13	22.34000 +0.17	22.37	22.20	22.22	562,226
12 Aug 13	22.17000 +0.28	22.21	21.84	22.01	540,351
09 Aug 13	21.88500 +0.11	22.20	21.84	21.91	1,134,944
08 Aug 13	21.77500 +0.17	21.80	21.49	21.73	714,273
07 Aug 13	21.60500 +0.56	21.70	20.95	21.15	1,030,519
06 Aug 13	21.04500 -0.28	21.44	20.98	21.44	879,775
05 Aug 13	21.32500 +0.38	21.43	21.17	21.43	745,334
02 Aug 13	20.94500 -0.23	21.34	20.41	21.34	1,602,562
01 Aug 13	21.17000 +0.16	21.38	21.05	21.05	919,853
31 Jul 13	21.01500 -1.40	21.78	20.91	21.60	2,843,561
30 Jul 13	22.41000 +0.01	22.57	22.17	22.50	384,634
29 Jul 13	22.40000 -0.11	22.86	22.39	22.58	490,081
26 Jul 13	22.51000 +0.13	22.60	22.25	22.44	469,504
25 Jul 13	22.38000 +0.05	22.57	22.18	22.40	461,837
24 Jul 13	22.33000 +0.08	22.42	22.20	22.30	657,720
23 Jul 13	22.25500 +0.25	22.39	22.05	22.05	644,116
22 Jul 13	22.00000 -0.33	22.39	21.88	22.31	446,555
19 Jul 13	22.33000 +0.13	22.52	22.19	22.25	477,570
18 Jul 13	22.20000 +0.09	22.33	22.11	22.11	420,980
17 Jul 13	22.11000 +0.11	22.20	21.92	22.08	510,326
16 Jul 13	22.00500 -0.25	22.30	21.92	22.29	749,240
15 Jul 13	22.25000 -0.09	22.89	22.22	22.43	502,520
12 Jul 13	22.34000 +0.17	22.50	22.25	22.25	591,606
11 Jul 13	22.17000 -0.18	22.58	21.80	22.55	804,957
10 Jul 13	22.35500 +0.00	22.75	22.15	22.39	663,341
09 Jul 13	22.35000 -0.08	22.58	22.16	22.50	545,558
08 Jul 13	22.43000 +0.09	22.61	22.33	22.51	371,605
05 Jul 13	22.34500 +0.35	22.50	22.06	22.19	689,790
04 Jul 13	21.99000 +0.50	22.08	21.55	21.69	729,065
03 Jul 13	21.49000 -0.19	21.69	21.26	21.65	523,191
02 Jul 13	21.68000 -0.11	21.89	21.55	21.85	545,421
01 Jul 13	21.79500 -0.01	21.97	21.72	21.90	670,096
28 Jun 13	21.81000 -0.25	22.13	21.81	22.07	785,468
27 Jun 13	22.06000 +0.13	22.23	21.98	22.00	605,847
26 Jun 13	21.93500 +0.48	21.93	21.43	21.45	572,947
25 Jun 13	21.45000 -0.07	21.70	21.40	21.57	562,334
24 Jun 13	21.52500 -0.50	22.12	21.44	22.09	667,425
21 Jun 13	22.02000 -0.40	22.67	22.02	22.40	1,049,955
20 Jun 13	22.42000 -0.39	22.63	22.29	22.58	618,141
19 Jun 13	22.81000 +0.09	22.90	22.63	22.73	720,282
18 Jun 13	22.72000 +0.05	22.90	22.56	22.77	633,542
17 Jun 13	22.66500 -0.03	22.80	22.62	22.69	557,897
14 Jun 13	22.69500 -0.03	22.84	22.66	22.84	525,540
13 Jun 13	22.72500 -0.16	22.86	22.65	22.80	540,476
12 Jun 13	22.89000 -0.04	23.03	22.84	22.88	513,365
11 Jun 13	22.93000 -0.31	23.21	22.88	23.17	510,623
10 Jun 13	23.23500 -0.02	23.36	23.13	23.36	371,265
07 Jun 13	23.25500 +0.07	23.58	23.19	23.21	448,412
06 Jun 13	23.18000 +0.08	23.38	23.12	23.25	555,269
05 Jun 13	23.10000 -0.50	23.58	23.05	23.58	483,121
04 Jun 13	23.60000 +0.23	23.60	23.43	23.43	557,254
03 Jun 13	23.37000 -0.61	23.76	23.30	23.67	791,558
31 May 13	23.98000 +0.01	24.09	23.64	23.83	1,413,926
30 May 13	23.96500 +0.39	24.05	23.48	23.50	815,659
29 May 13	23.58000 -0.56	24.09	23.42	24.09	893,901
28 May 13	24.14000 +0.42	24.27	23.78	23.79	910,482
27 May 13	23.72000 +0.07	23.77	23.55	23.71	546,812
24 May 13	23.65000 -0.80	24.34	23.56	24.30	1,941,685
23 May 13	24.45000 -0.45	24.68	24.23	24.66	973,019
22 May 13	24.90000 -0.07	25.08	24.81	24.97	730,020
21 May 13	24.96500 -0.03	25.01	24.68	25.00	697,764
20 May 13	25.00000 +0.34	25.01	24.70	24.71	391,718
17 May 13	24.65500 -0.64	24.91	24.48	24.66	1,343,175
16 May 13	25.29000 +0.11	25.42	25.17	25.24	755,587
15 May 13	25.18500 +0.10	25.25	25.00	25.22	691,309
14 May 13	25.08500 +0.28	25.08	24.45	24.84	825,063
13 May 13	24.80000 +0.22	24.97	24.58	24.60	740,652
10 May 13	24.58000 -0.06	24.75	24.22	24.66	1,002,611
09 May 13	24.63500 -0.10	25.10	24.43	24.98	964,902
08 May 13	24.73500 -2.26	25.83	24.56	25.43	2,327,047
07 May 13	27.00000 +0.24	27.03	26.69	26.72	538,450
06 May 13	26.76000 -0.11	26.95	26.66	26.91	405,189
03 May 13	26.87500 -0.42	27.49	26.27	27.36	1,111,808
02 May 13	27.30000 -0.12	27.34	26.85	27.20	741,108
30 Apr 13	27.41500 +0.18	27.42	26.97	27.29	750,522
29 Apr 13	27.24000 +0.02	27.32	27.09	27.17	566,682
26 Apr 13	27.21500 -0.33	27.67	27.11	27.49	519,174
25 Apr 13	27.55000 -0.06	27.73	27.36	27.61	345,588
24 Apr 13	27.60500 +0.14	27.69	27.30	27.50	609,852
23 Apr 13	27.46500 +0.57	27.49	26.87	27.05	512,294
22 Apr 13	26.89500 +0.45	27.05	26.62	26.64	600,774
19 Apr 13	26.44500 -0.18	26.74	26.32	26.74	439,821
18 Apr 13	26.62500 +0.66	26.76	26.00	26.10	674,529
17 Apr 13	25.97000 -0.11	26.30	25.90	26.24	484,210
16 Apr 13	26.08500 -0.16	26.27	25.89	26.16	701,110
15 Apr 13	26.24000 -0.36	26.66	26.20	26.55	695,376
12 Apr 13	26.60500 -0.30	26.88	26.34	26.80	565,372
11 Apr 13	26.90000 +0.13	26.97	26.75	26.75	389,567
10 Apr 13	26.77000 +0.10	26.77	26.46	26.60	879,336
09 Apr 13	26.67500 -0.43	27.10	26.58	27.10	660,852
08 Apr 13	27.10000 +0.05	27.47	26.99	27.08	475,418
05 Apr 13	27.05000 -0.59	27.64	26.95	27.61	606,065
04 Apr 13	27.63500 -0.31	27.90	27.55	27.90	531,413
03 Apr 13	27.94500 +0.36	28.00	27.57	27.59	641,413
02 Apr 13	27.58000 +0.08	27.67	27.47	27.60	565,804
28 Mar 13	27.50500 +0.18	27.60	27.23	27.27	693,477
27 Mar 13	27.32500 -0.49	27.90	27.20	27.90	579,143
26 Mar 13	27.82000 -0.17	27.99	27.66	27.99	424,402
25 Mar 13	27.99000 +0.01	28.10	27.78	28.01	385,947
22 Mar 13	27.98000 +0.35	28.15	27.30	27.44	667,933
21 Mar 13	27.63000 +0.21	27.63	27.07	27.40	570,453
20 Mar 13	27.42000 -0.26	27.77	27.40	27.77	419,481
19 Mar 13	27.68500 -0.17	27.99	27.64	27.88	336,134
18 Mar 13	27.85500 -0.02	27.88	27.55	27.56	315,332
15 Mar 13	27.88000 +0.23	27.91	27.54	27.75	1,051,425
14 Mar 13	27.64500 +0.06	27.65	27.40	27.58	629,759
13 Mar 13	27.58500 -0.17	27.77	27.45	27.72	360,517
12 Mar 13	27.75000 +0.14	27.79	27.57	27.60	437,209
11 Mar 13	27.61000 -0.03	27.64	27.36	27.58	324,427
08 Mar 13	27.64500 +0.00	27.78	27.51	27.69	262,345
07 Mar 13	27.64500 -0.06	27.80	27.38	27.71	506,211
06 Mar 13	27.70000 -0.02	27.80	27.52	27.77	719,734
05 Mar 13	27.72500 +0.83	27.75	26.99	26.99	701,159
04 Mar 13	26.90000 -0.35	27.20	26.75	27.20	690,707
01 Mar 13	27.25500 -0.34	27.59	26.77	27.58	940,110
28 Feb 13	27.59500 +0.30	27.59	27.12	27.35	840,451
27 Feb 13	27.30000 +0.09	27.37	27.06	27.28	922,339
26 Feb 13	27.20500 +0.03	27.45	26.75	26.85	907,018
25 Feb 13	27.17500 -0.26	27.50	27.08	27.47	779,660
22 Feb 13	27.43500 +0.58	27.56	26.80	26.90	1,003,268
21 Feb 13	26.85000 -0.22	27.00	26.70	26.92	1,412,916
20 Feb 13	27.06500 +0.32	27.45	26.71	26.77	1,737,298
19 Feb 13	26.75000 +0.35	26.88	26.41	26.41	1,150,472
18 Feb 13	26.39500 -0.01	26.80	26.31	26.45	969,420
15 Feb 13	26.40500 +0.40	26.48	25.90	26.01	739,960
14 Feb 13	26.01000 +0.03	26.08	25.75	25.99	619,189
13 Feb 13	25.98000 +0.18	26.14	25.75	25.85	527,597
12 Feb 13	25.79500 -0.13	26.03	25.63	25.97	646,275
11 Feb 13	25.92000 -0.29	26.63	25.80	26.59	1,008,700
08 Feb 13	26.21000 +0.78	26.21	25.16	25.69	1,224,455
07 Feb 13	25.43000 -0.05	25.70	25.42	25.50	502,092
06 Feb 13	25.47500 +0.23	25.80	25.25	25.33	742,213
05 Feb 13	25.25000 -0.06	25.50	25.17	25.24	490,413
04 Feb 13	25.31000 -0.40	25.76	25.25	25.76	498,669
01 Feb 13	25.70500 +0.40	25.82	25.36	25.36	470,280
31 Jan 13	25.31000 +0.09	25.47	25.12	25.15	726,038
30 Jan 13	25.21500 -0.15	25.42	25.19	25.40	336,713
29 Jan 13	25.36000 +0.11	25.40	25.13	25.36	233,652
28 Jan 13	25.24500 -0.15	25.48	25.23	25.48	491,017
25 Jan 13	25.40000 -0.02	25.40	25.17	25.35	520,797
24 Jan 13	25.41500 +0.02	25.61	25.33	25.36	628,324
23 Jan 13	25.40000 -0.27	25.65	25.21	25.65	605,246
22 Jan 13	25.66500 +0.32	25.76	25.26	25.33	686,235
21 Jan 13	25.34500 -0.34	25.75	25.25	25.70	687,703
18 Jan 13	25.68500 +0.48	26.10	25.29	25.35	1,000,231
17 Jan 13	25.21000 +0.77	25.28	24.40	24.44	823,476
16 Jan 13	24.43500 -0.22	24.62	24.25	24.62	559,654
15 Jan 13	24.65500 +0.06	24.84	24.39	24.55	758,227
14 Jan 13	24.60000 +0.06	24.89	24.44	24.60	465,841
11 Jan 13	24.54500 +0.04	24.72	24.41	24.59	483,831
10 Jan 13	24.50500 +0.05	24.59	24.28	24.42	687,370
09 Jan 13	24.45000 -0.45	25.00	24.27	24.92	974,064
08 Jan 13	24.90000 -0.30	25.28	24.80	25.21	702,648
07 Jan 13	25.20000 -0.32	25.51	25.00	25.51	454,043
04 Jan 13	25.52500 +0.23	25.56	25.20	25.28	408,811
03 Jan 13	25.30000 +0.35	25.36	24.84	25.01	365,621
02 Jan 13	24.95000 -0.15	25.50	24.90	25.42	437,520
31 Dec 12	25.10000 +0.27	25.17	24.77	24.81	120,034
28 Dec 12	24.82500 -0.25	25.20	24.82	25.10	200,960
27 Dec 12	25.07500 +0.17	25.23	24.88	24.90	287,995
24 Dec 12	24.90500 -0.03	25.03	24.82	25.00	112,858
21 Dec 12	24.94000 -0.15	25.10	24.84	25.03	590,409
20 Dec 12	25.09500 -0.09	25.22	25.00	25.14	327,992
19 Dec 12	25.18000 -0.03	25.50	25.10	25.28	563,767
18 Dec 12	25.21000 +0.08	25.23	25.01	25.20	474,180
17 Dec 12	25.12500 +0.29	25.18	24.76	24.88	529,484
14 Dec 12	24.83500 -0.15	25.07	24.77	25.01	422,202
13 Dec 12	24.98000 -0.14	25.53	24.91	25.25	987,700
12 Dec 12	25.12000 +0.23	25.48	24.85	24.89	1,007,012
11 Dec 12	24.89000 +0.18	24.89	24.58	24.77	587,242
10 Dec 12	24.70500 +0.52	24.77	24.18	24.19	456,877
07 Dec 12	24.18000 -0.11	24.36	24.00	24.33	446,462
06 Dec 12	24.29000 -0.15	24.57	24.13	24.50	613,696
05 Dec 12	24.44500 +0.03	24.57	24.31	24.50	570,687
04 Dec 12	24.41500 +0.72	24.88	23.66	23.66	1,233,676
03 Dec 12	23.70000 -0.08	23.97	23.66	23.85	347,879
30 Nov 12	23.78500 +0.21	24.03	23.46	23.55	1,194,540
29 Nov 12	23.57500 +0.06	23.63	23.46	23.60	496,606
28 Nov 12	23.51500 +0.10	23.62	23.27	23.42	478,541
27 Nov 12	23.41500 -0.16	23.75	23.28	23.61	588,123
26 Nov 12	23.57500 -0.16	23.76	23.44	23.72	331,027
23 Nov 12	23.73500 -0.04	23.90	23.56	23.74	301,241
22 Nov 12	23.77500 +0.19	23.93	23.51	23.59	449,549
21 Nov 12	23.58500 +0.45	23.70	22.97	23.09	877,630
20 Nov 12	23.13500 -0.03	23.36	22.98	23.19	1,389,155
19 Nov 12	23.17000 -0.23	23.45	23.00	23.42	805,403
16 Nov 12	23.40000 -1.20	23.95	23.39	23.75	589,768
15 Nov 12	24.60000 +0.05	24.66	24.32	24.59	651,717
14 Nov 12	24.55500 +0.48	24.66	24.09	24.09	572,873
13 Nov 12	24.08000 +0.07	24.08	23.82	23.99	369,125
12 Nov 12	24.01500 -0.13	24.28	24.00	24.16	318,121
09 Nov 12	24.14000 +0.09	24.27	24.02	24.06	446,159
08 Nov 12	24.04500 -0.10	24.24	24.01	24.14	429,443
07 Nov 12	24.14500 -0.30	24.55	24.04	24.54	465,910
06 Nov 12	24.44000 +0.04	24.64	24.28	24.64	372,700
05 Nov 12	24.40000 -0.38	24.86	24.31	24.84	441,091
02 Nov 12	24.78000 +0.03	24.99	24.73	24.73	264,886
01 Nov 12	24.75000 +0.05	24.87	24.58	24.71	364,730
31 Oct 12	24.70000 -0.40	25.15	24.10	25.10	871,353
30 Oct 12	25.10500 +0.06	25.18	25.05	25.12	229,230
29 Oct 12	25.04000 +0.07	25.11	24.83	25.02	335,820
26 Oct 12	24.97000 +0.64	25.07	24.55	24.60	975,508
25 Oct 12	24.33500 -0.46	24.97	24.26	24.89	853,868
24 Oct 12	24.79000 -0.31	25.13	24.67	25.10	419,229
23 Oct 12	25.10500 -0.09	25.33	25.05	25.25	594,630
22 Oct 12	25.19000 +0.06	25.32	25.08	25.20	481,797
19 Oct 12	25.13000 -0.05	25.28	25.00	25.13	666,587
18 Oct 12	25.18000 -0.34	25.53	25.18	25.53	455,445
17 Oct 12	25.52500 -0.01	25.68	25.35	25.60	725,273
16 Oct 12	25.53000 +0.33	25.53	25.26	25.30	657,403
15 Oct 12	25.20500 +0.56	25.28	24.60	24.66	710,603
12 Oct 12	24.65000 +0.45	24.75	24.13	24.23	777,291
11 Oct 12	24.19500 +0.27	24.20	23.86	23.90	344,569
10 Oct 12	23.92000 -0.34	24.25	23.90	24.19	324,169
09 Oct 12	24.26000 -0.15	24.64	24.20	24.35	432,900
08 Oct 12	24.40500 +0.03	24.45	24.05	24.34	378,401
05 Oct 12	24.37000 +0.09	24.50	24.26	24.38	461,011
04 Oct 12	24.28500 +0.01	24.50	24.13	24.34	427,314
03 Oct 12	24.27000 -0.58	24.90	24.24	24.84	551,788
02 Oct 12	24.85000 +0.04	25.06	24.76	24.82	522,803
01 Oct 12	24.81000 -0.20	25.08	24.68	25.08	658,517
28 Sep 12	25.01500 -0.09	25.24	25.00	25.14	560,778
27 Sep 12	25.10000 -0.09	25.26	25.08	25.15	324,567
26 Sep 12	25.19000 -0.16	25.25	24.98	25.10	738,638
25 Sep 12	25.35000 +0.35	25.53	24.90	24.93	570,323
24 Sep 12	24.99500 -0.07	25.15	24.78	24.97	572,727
21 Sep 12	25.06500 +0.10	25.15	24.89	25.01	793,670
20 Sep 12	24.97000 +0.17	25.06	24.66	24.70	612,781
19 Sep 12	24.80000 +0.08	24.91	24.66	24.80	430,066
18 Sep 12	24.71500 -0.16	24.88	24.51	24.85	399,833
17 Sep 12	24.88000 +0.01	25.02	24.76	24.80	402,972
14 Sep 12	24.87000 +0.12	25.19	24.86	25.00	574,009
13 Sep 12	24.75000 -0.37	25.17	24.53	25.17	559,139
12 Sep 12	25.12000 -0.27	25.50	25.02	25.40	561,032
11 Sep 12	25.39000 +0.13	25.43	25.10	25.10	457,363
10 Sep 12	25.26000 +0.01	25.45	25.10	25.10	461,934
07 Sep 12	25.25500 +0.80	25.35	24.51	24.55	600,812
06 Sep 12	24.46000 +0.41	24.72	24.09	24.13	621,686
05 Sep 12	24.04500 -0.45	24.51	24.00	24.47	359,877
04 Sep 12	24.49500 -0.10	24.65	24.35	24.65	260,384
03 Sep 12	24.60000 +0.16	24.67	24.36	24.40	234,287
31 Aug 12	24.44000 -0.14	24.58	24.34	24.48	336,346
30 Aug 12	24.57500 +0.18	24.80	24.33	24.40	456,193
29 Aug 12	24.40000 -0.21	24.72	24.33	24.61	653,912
28 Aug 12	24.61000 -0.41	24.95	24.42	24.86	658,190
27 Aug 12	25.02000 -0.45	25.52	24.99	25.35	362,682
24 Aug 12	25.47500 -0.07	25.64	25.42	25.48	292,493
23 Aug 12	25.55000 -0.27	25.95	25.40	25.91	680,454
22 Aug 12	25.81500 -0.09	26.41	25.78	25.78	624,462
21 Aug 12	25.91000 +0.00	26.05	25.65	25.89	373,846
20 Aug 12	25.90500 +0.00	26.03	25.75	25.90	308,644
17 Aug 12	25.90500 +0.27	26.03	25.58	25.65	263,446
16 Aug 12	25.63500 +0.47	25.64	25.17	25.23	335,345
15 Aug 12	25.17000 +0.27	25.32	24.83	24.83	341,086
14 Aug 12	24.90000 -0.40	25.45	24.82	25.37	469,588
13 Aug 12	25.30000 -0.29	25.56	25.23	25.54	212,086
10 Aug 12	25.59000 +0.13	25.69	25.34	25.40	218,366
09 Aug 12	25.46500 -0.26	25.81	25.27	25.78	389,433
08 Aug 12	25.73000 -0.07	25.78	25.43	25.75	313,942
07 Aug 12	25.80000 +0.13	26.00	25.66	25.69	466,221
06 Aug 12	25.67000 +0.39	25.77	25.25	25.27	392,590
03 Aug 12	25.28000 +0.53	25.33	24.94	25.25	541,806
02 Aug 12	24.75000 -0.15	25.04	24.53	24.75	495,196
01 Aug 12	24.90000 +0.32	24.90	24.46	24.69	520,981
31 Jul 12	24.58000 -0.22	24.97	24.01	24.80	1,259,515
30 Jul 12	24.79500 +0.16	25.25	24.57	24.77	512,037
27 Jul 12	24.64000 -0.51	25.36	24.14	25.23	734,971
26 Jul 12	25.15000 +0.80	25.28	24.25	24.33	732,426
25 Jul 12	24.35000 +0.35	24.60	24.00	24.10	374,116
24 Jul 12	24.00500 -0.24	24.53	24.00	24.37	368,535
23 Jul 12	24.24500 -0.98	24.99	24.15	24.99	472,471
20 Jul 12	25.22500 -0.03	25.25	24.93	25.25	646,361
19 Jul 12	25.25500 +0.25	25.33	24.99	25.09	296,155
18 Jul 12	25.00000 +0.23	25.03	24.77	24.85	360,862
17 Jul 12	24.77500 +0.03	24.97	24.60	24.83	403,207
16 Jul 12	24.74000 +0.00	24.83	24.56	24.74	294,455
13 Jul 12	24.74000 +0.13	24.91	24.52	24.58	527,291
12 Jul 12	24.61000 -0.23	24.97	24.41	24.82	807,933
11 Jul 12	24.84500 +0.03	25.07	24.77	24.83	652,452
10 Jul 12	24.81000 +0.18	25.24	24.68	24.70	1,101,081
09 Jul 12	24.63000 -0.12	24.85	24.59	24.70	515,035
06 Jul 12	24.74500 +0.05	24.83	24.67	24.69	512,028
05 Jul 12	24.69500 -0.51	25.02	24.63	25.02	1,089,827
04 Jul 12	25.21000 +0.34	25.27	24.87	24.90	505,260
03 Jul 12	24.86500 +0.50	24.89	24.42	24.44	484,169
02 Jul 12	24.36000 +0.10	24.40	24.03	24.33	647,690
29 Jun 12	24.26500 +0.26	24.45	23.85	24.38	829,156
28 Jun 12	24.00000 -0.16	24.44	23.97	24.23	957,354
27 Jun 12	24.15500 +1.06	24.20	23.14	23.31	854,227
26 Jun 12	23.09500 -0.15	23.45	23.00	23.12	740,710
25 Jun 12	23.24500 -0.80	24.00	23.00	24.00	946,129
22 Jun 12	24.05000 +0.76	24.52	23.17	23.18	1,620,490
21 Jun 12	23.29000 +0.06	23.40	22.96	23.22	1,160,379
20 Jun 12	23.23500 +0.77	23.24	22.51	22.51	1,301,217
19 Jun 12	22.46500 +0.55	22.48	21.85	22.00	854,074
18 Jun 12	21.91500 -0.22	22.39	21.89	22.24	608,412
15 Jun 12	22.13500 +0.27	22.15	21.62	21.89	1,048,900
14 Jun 12	21.86500 +0.10	22.25	21.56	21.73	1,369,146
13 Jun 12	21.76500 +0.72	21.76	20.95	21.07	1,426,923
12 Jun 12	21.04500 -0.12	21.25	20.73	21.23	1,165,655
11 Jun 12	21.16500 +0.47	21.58	20.96	21.03	1,621,559
08 Jun 12	20.70000 -0.14	20.94	20.16	20.85	1,279,009
07 Jun 12	20.84500 -0.13	21.19	20.21	21.09	1,681,254
06 Jun 12	20.97000 -0.20	21.23	20.69	21.09	1,415,980
05 Jun 12	21.17000 +0.03	21.30	21.00	21.27	652,018
04 Jun 12	21.14000 +0.31	21.30	20.77	20.90	1,014,401
01 Jun 12	20.83500 -0.35	21.23	20.78	21.23	1,174,797
31 May 12	21.18000 -0.51	21.80	20.91	21.70	1,642,664
30 May 12	21.69000 -0.71	22.31	21.46	22.24	1,108,593
29 May 12	22.40000 +0.15	22.53	21.97	22.21	735,696
28 May 12	22.25000 +0.55	22.26	21.68	21.85	768,149
25 May 12	21.70000 -0.30	22.15	21.56	22.11	1,055,208
24 May 12	22.00000 -0.82	22.92	21.92	22.86	1,411,333
23 May 12	22.82000 -0.87	23.69	22.79	23.65	645,235
22 May 12	23.69000 +0.39	23.69	23.27	23.27	856,909
21 May 12	23.30500 +0.01	23.54	23.12	23.29	600,712
18 May 12	23.29000 -0.01	23.56	23.07	23.30	800,276
17 May 12	23.30500 -0.11	23.52	23.23	23.47	307,868
16 May 12	23.41500 +0.02	23.61	23.03	23.22	749,954
15 May 12	23.40000 -0.01	23.69	23.28	23.40	1,088,951
14 May 12	23.41000 -0.10	23.76	23.30	23.55	1,187,465
11 May 12	23.51500 -2.88	24.05	22.53	24.05	3,945,425
10 May 12	26.39000 -0.10	26.53	26.25	26.51	498,416
09 May 12	26.48500 +0.28	26.49	26.20	26.38	524,173
08 May 12	26.20500 -0.33	26.68	26.20	26.62	611,712
07 May 12	26.53000 +0.05	26.74	26.28	26.45	328,761
04 May 12	26.48000 -0.35	26.93	26.40	26.71	525,600
03 May 12	26.83500 -0.08	27.13	26.77	26.93	393,756
02 May 12	26.91500 +0.03	27.09	26.75	27.02	449,826
30 Apr 12	26.89000 -0.09	27.00	26.78	27.00	435,864
27 Apr 12	26.98000 +0.31	26.98	26.45	26.59	678,219
26 Apr 12	26.66500 +0.16	26.67	26.41	26.51	410,101
25 Apr 12	26.50500 +0.15	26.67	26.44	26.45	492,426
24 Apr 12	26.35000 +0.12	26.48	26.16	26.30	624,028
23 Apr 12	26.23000 -0.45	26.60	26.18	26.55	513,747
20 Apr 12	26.68000 -0.28	27.00	26.54	26.98	843,371
19 Apr 12	26.96500 -0.16	27.30	26.95	27.25	764,789
18 Apr 12	27.13000 -0.66	27.75	27.08	27.75	1,000,425
17 Apr 12	27.79000 +0.60	27.94	27.05	27.15	1,047,292
16 Apr 12	27.19500 -0.27	27.58	27.17	27.40	865,332
13 Apr 12	27.47000 -0.07	27.84	27.41	27.58	1,135,964
12 Apr 12	27.53500 +0.39	27.73	27.15	27.26	976,925
11 Apr 12	27.14500 +0.11	27.27	27.01	27.10	834,748
10 Apr 12	27.03500 -0.14	27.43	26.95	26.97	826,765
05 Apr 12	27.17500 -0.11	27.40	26.99	27.32	502,635
04 Apr 12	27.28000 -0.64	27.94	27.25	27.93	735,128
03 Apr 12	27.92000 -0.11	28.14	27.83	28.07	463,826
02 Apr 12	28.03500 +0.32	28.03	27.73	27.80	473,385
30 Mar 12	27.72000 -0.03	27.82	27.56	27.80	822,769
29 Mar 12	27.75000 -0.29	28.15	27.69	28.14	696,139
28 Mar 12	28.04000 -0.14	28.27	27.97	28.27	596,653
27 Mar 12	28.18000 -0.25	28.54	28.13	28.41	436,343
26 Mar 12	28.43500 +0.35	28.59	28.11	28.19	353,376
23 Mar 12	28.08500 -0.01	28.16	27.94	28.14	427,472
22 Mar 12	28.09500 -0.01	28.10	27.85	28.03	390,196
21 Mar 12	28.10500 -0.23	28.38	28.04	28.21	430,301
20 Mar 12	28.33500 +0.28	28.33	27.75	28.00	808,167
19 Mar 12	28.05000 -0.22	28.28	27.97	28.22	367,403
16 Mar 12	28.26500 -0.04	28.44	28.22	28.34	922,450
15 Mar 12	28.30500 +0.01	28.42	28.15	28.28	578,820
14 Mar 12	28.30000 -0.42	28.80	28.30	28.80	556,616
13 Mar 12	28.71500 +0.11	28.86	28.57	28.63	517,497
12 Mar 12	28.60000 +0.02	28.70	28.50	28.58	546,844
09 Mar 12	28.58500 +0.39	28.65	28.19	28.39	676,697
08 Mar 12	28.19500 +0.20	28.69	28.05	28.69	459,004
07 Mar 12	27.99500 +0.25	28.13	27.64	27.70	467,877
06 Mar 12	27.75000 -0.40	28.11	27.66	28.10	558,884
05 Mar 12	28.15000 -0.14	28.28	28.07	28.20	300,467
02 Mar 12	28.29000 +0.03	28.45	28.00	28.35	432,414
01 Mar 12	28.26500 +0.27	28.39	27.98	28.06	546,707
29 Feb 12	27.99000 -0.33	28.60	27.99	28.39	3,821,618
28 Feb 12	28.31500 -0.15	28.66	28.17	28.51	818,972
27 Feb 12	28.46500 +0.05	28.51	28.25	28.39	887,159
24 Feb 12	28.42000 +0.11	28.50	28.13	28.32	912,742
23 Feb 12	28.30500 +0.47	28.45	27.61	27.80	1,140,467
22 Feb 12	27.84000 -0.38	28.29	27.84	28.25	1,488,434
21 Feb 12	28.21500 -0.20	28.47	28.15	28.44	676,716
20 Feb 12	28.41500 -0.38	29.26	28.10	29.01	1,259,485
17 Feb 12	28.79000 -0.82	29.67	28.24	29.67	1,511,139
16 Feb 12	29.61000 +0.55	29.74	29.22	29.25	881,845
15 Feb 12	29.06500 +0.34	29.24	28.73	28.85	793,567
14 Feb 12	28.73000 -0.16	28.92	28.69	28.84	512,962
13 Feb 12	28.88500 +0.18	28.97	28.65	28.69	314,006
10 Feb 12	28.70500 -0.10	28.86	28.52	28.81	651,556
09 Feb 12	28.80500 +0.10	28.86	28.54	28.82	625,253
08 Feb 12	28.70500 -0.06	28.93	28.68	28.70	361,446
07 Feb 12	28.76000 -0.08	28.95	28.64	28.95	376,277
06 Feb 12	28.84500 +0.00	28.90	28.64	28.90	290,224
03 Feb 12	28.84500 +0.00	28.96	28.56	28.81	619,821
02 Feb 12	28.84500 +0.05	28.95	28.63	28.90	503,138
01 Feb 12	28.79500 +0.42	28.89	28.43	28.45	604,394
31 Jan 12	28.37500 -0.08	28.50	28.16	28.47	585,609
30 Jan 12	28.45000 -0.05	28.57	28.25	28.50	307,332
27 Jan 12	28.50000 -0.33	29.03	28.50	28.78	412,894
26 Jan 12	28.83000 +0.12	28.90	28.52	28.80	608,220
25 Jan 12	28.71000 -0.24	29.17	28.59	29.00	502,893
24 Jan 12	28.95000 +0.05	28.95	28.66	28.81	470,639
23 Jan 12	28.90000 +0.53	29.05	28.35	28.36	1,767,593
20 Jan 12	28.36500 -0.50	29.00	28.15	29.00	935,975
19 Jan 12	28.86000 +0.07	29.24	28.68	28.89	944,753
18 Jan 12	28.79000 +0.17	28.92	28.47	28.66	460,657
17 Jan 12	28.62000 +0.04	29.11	28.57	28.84	1,100,624
16 Jan 12	28.58000 +0.57	28.70	28.02	28.19	1,080,771
13 Jan 12	28.01500 -1.75	29.22	27.58	28.15	18,175,564
12 Jan 12	29.76500 +0.01	29.97	29.52	29.81	366,633
11 Jan 12	29.75000 -0.10	29.98	29.64	29.80	312,896
10 Jan 12	29.85000 +0.19	30.05	29.70	29.70	288,731
09 Jan 12	29.66000 -0.09	29.96	29.54	29.75	302,774
06 Jan 12	29.75500 +0.14	29.83	29.50	29.57	199,041
05 Jan 12	29.61000 -0.33	30.16	29.56	30.05	283,463
04 Jan 12	29.94000 -0.15	30.20	29.92	29.95	208,617
03 Jan 12	30.09000 -0.42	30.68	29.82	30.50	444,070
02 Jan 12	30.51000 +0.36	30.51	30.20	30.20	109,047
30 Dec 11	30.15000 +0.02	30.19	29.94	30.17	135,517
29 Dec 11	30.13000 +0.17	30.17	29.90	29.95	147,475
28 Dec 11	29.95500 -0.05	30.25	29.90	29.92	178,172
27 Dec 11	30.00500 +0.10	30.09	29.92	30.00	181,711
23 Dec 11	29.90500 +0.36	29.99	29.63	29.63	202,025
22 Dec 11	29.54500 +0.43	29.63	29.14	29.19	289,750
21 Dec 11	29.11500 -0.07	29.60	29.06	29.20	318,228
20 Dec 11	29.18000 +0.53	29.18	28.60	28.65	272,222
19 Dec 11	28.65000 +0.12	28.75	28.32	28.45	277,262
16 Dec 11	28.53000 +0.09	28.58	28.26	28.50	573,924
15 Dec 11	28.44500 -0.17	28.68	28.33	28.68	365,999
14 Dec 11	28.61000 -0.17	28.83	28.50	28.67	350,097
13 Dec 11	28.78500 +0.24	28.86	28.50	28.59	376,617
12 Dec 11	28.54500 -0.19	28.75	28.43	28.72	204,741
09 Dec 11	28.73500 -0.06	28.91	28.52	28.69	324,303
08 Dec 11	28.80000 +0.08	29.05	28.65	28.85	433,822
07 Dec 11	28.72000 -0.10	29.05	28.58	28.96	346,254
06 Dec 11	28.82000 +0.10	28.94	28.60	28.62	333,433
05 Dec 11	28.71500 -0.03	29.03	28.72	28.90	277,712
02 Dec 11	28.75000 -0.10	29.16	28.75	28.93	603,488
01 Dec 11	28.85000 +0.01	28.91	28.64	28.84	383,905
30 Nov 11	28.84000 +0.32	28.91	28.40	28.47	548,003
29 Nov 11	28.52000 -0.02	28.69	28.32	28.45	356,206
28 Nov 11	28.54500 +0.40	28.60	28.22	28.30	250,973
25 Nov 11	28.15000 +0.46	28.15	27.56	27.69	252,028
24 Nov 11	27.69000 -0.04	27.97	27.60	27.83	297,615
23 Nov 11	27.73000 -0.22	28.20	27.63	27.70	417,480
22 Nov 11	27.94500 +0.35	28.05	27.65	27.67	669,680
21 Nov 11	27.59500 -0.16	27.86	27.35	27.75	1,635,082
18 Nov 11	27.75000 -0.25	28.00	27.70	27.91	1,669,342
17 Nov 11	28.00000 -1.08	28.61	27.92	28.50	698,322
16 Nov 11	29.08500 -0.07	29.44	29.03	29.05	268,450
15 Nov 11	29.15500 +0.00	29.41	28.99	29.02	354,617
14 Nov 11	29.16000 -0.02	29.34	28.99	29.29	365,246
11 Nov 11	29.18000 +0.15	29.42	28.95	29.03	382,160
10 Nov 11	29.03000 -0.23	29.35	29.01	29.01	355,296
09 Nov 11	29.26500 +0.28	29.42	28.97	29.20	526,811
08 Nov 11	28.98500 -0.68	29.85	28.99	29.70	589,746
07 Nov 11	29.67000 -0.07	29.90	29.58	29.78	445,174
04 Nov 11	29.74000 -0.76	30.30	29.56	30.20	794,214
03 Nov 11	30.50500 +0.44	30.69	29.80	29.80	493,756
02 Nov 11	30.06500 +0.12	30.23	29.53	30.05	454,301
01 Nov 11	29.94500 +0.09	29.94	29.25	29.55	445,774
31 Oct 11	29.85000 -0.63	30.47	29.85	30.35	288,749
28 Oct 11	30.48000 -0.32	30.96	30.15	30.90	428,444
27 Oct 11	30.80000 +0.22	31.09	30.67	31.00	349,830
26 Oct 11	30.57500 +0.18	30.80	30.31	30.45	225,909
25 Oct 11	30.39500 -0.27	30.73	30.31	30.60	273,120
24 Oct 11	30.66500 +0.09	30.85	30.56	30.62	309,325
21 Oct 11	30.58000 +0.65	30.75	29.97	30.05	545,110
20 Oct 11	29.93500 +0.08	30.08	29.53	29.75	339,760
19 Oct 11	29.85000 -0.06	30.10	29.80	30.00	317,287
18 Oct 11	29.90500 +0.28	29.95	29.26	29.41	474,578
17 Oct 11	29.62500 -0.17	29.94	29.47	29.94	511,780
14 Oct 11	29.80000 +0.40	29.94	29.50	29.50	251,348
13 Oct 11	29.40000 -0.25	29.74	29.32	29.56	446,324
12 Oct 11	29.65000 -0.08	29.99	29.52	29.75	403,958
11 Oct 11	29.72500 -0.04	29.88	29.63	29.83	372,298
10 Oct 11	29.76500 +0.77	29.86	29.10	29.20	762,552
07 Oct 11	28.99000 -0.08	29.20	28.95	29.10	553,509
06 Oct 11	29.07000 +0.07	29.12	28.87	29.07	436,245
05 Oct 11	29.00500 -0.34	29.80	29.00	29.70	453,234
04 Oct 11	29.34500 +0.13	29.35	28.35	29.01	785,871
03 Oct 11	29.21500 -0.99	30.08	29.06	29.91	636,135
30 Sep 11	30.20000 -0.25	30.45	29.83	30.45	447,558
29 Sep 11	30.45000 +0.33	30.94	30.00	30.00	461,644
28 Sep 11	30.12000 -0.56	30.90	30.08	30.45	375,974
27 Sep 11	30.68000 +0.90	30.70	30.11	30.12	344,298
26 Sep 11	29.78500 +0.41	29.81	29.00	29.25	382,130
23 Sep 11	29.38000 +0.20	29.85	28.70	29.50	471,941
22 Sep 11	29.18000 -0.75	29.80	29.10	29.60	476,971
21 Sep 11	29.93000 -0.22	30.05	29.22	29.70	548,314
20 Sep 11	30.14500 +0.44	30.23	29.44	29.46	287,280
19 Sep 11	29.70500 -0.30	29.92	29.25	29.85	283,046
16 Sep 11	30.00500 -0.10	30.40	30.00	30.31	491,721
15 Sep 11	30.10000 -0.03	30.68	30.08	30.35	625,162
14 Sep 11	30.13000 +0.65	30.31	29.40	29.44	629,700
13 Sep 11	29.48000 -0.07	29.85	29.15	29.70	331,303
12 Sep 11	29.54500 -0.89	29.98	29.38	29.98	317,016
09 Sep 11	30.43500 -0.50	30.96	30.35	30.80	290,168
08 Sep 11	30.93500 +0.07	31.25	30.60	30.80	354,263
07 Sep 11	30.86000 +1.27	31.10	29.90	30.05	464,641
06 Sep 11	29.59500 -0.41	30.30	29.54	29.95	515,714
05 Sep 11	30.00000 -0.83	30.50	29.90	30.50	325,432
02 Sep 11	30.82500 -0.66	31.45	30.65	31.15	364,424
01 Sep 11	31.48500 +0.49	31.49	30.77	30.97	269,012
31 Aug 11	31.00000 +0.69	31.00	30.15	30.47	447,630
30 Aug 11	30.31000 +0.31	30.59	30.01	30.17	521,117
29 Aug 11	30.00500 +0.41	30.25	29.90	29.90	98,261
26 Aug 11	29.59000 +0.24	29.65	28.91	29.25	255,894
25 Aug 11	29.35500 -0.43	30.10	29.23	29.91	316,845
24 Aug 11	29.78000 +0.44	30.45	29.14	29.42	548,162
23 Aug 11	29.34500 +0.75	29.34	28.65	28.65	451,825
22 Aug 11	28.59500 +0.47	29.49	27.90	27.99	455,539
19 Aug 11	28.13000 +0.01	28.36	27.25	27.92	421,587
18 Aug 11	28.12000 -0.67	28.86	27.93	28.75	443,714
17 Aug 11	28.79500 +0.11	28.92	28.23	28.52	290,519
16 Aug 11	28.68000 +0.00	28.68	28.21	28.67	395,095
15 Aug 11	28.68000 +0.31	28.75	28.28	28.50	211,772
12 Aug 11	28.37500 +1.16	28.38	27.01	27.44	372,755
11 Aug 11	27.21500 +0.25	27.39	26.36	27.33	435,321
10 Aug 11	26.97000 -0.18	27.94	26.86	27.85	474,494
09 Aug 11	27.15000 -0.04	27.42	26.01	27.15	560,529
08 Aug 11	27.19000 -0.98	28.22	27.19	27.88	459,309
05 Aug 11	28.17000 -0.64	28.93	28.17	28.20	677,642
04 Aug 11	28.80500 -0.07	29.48	28.75	29.15	936,566
03 Aug 11	28.87000 -0.46	29.30	28.86	29.20	464,896
02 Aug 11	29.33000 -0.44	29.73	29.33	29.70	339,601
01 Aug 11	29.77000 -0.26	30.35	29.76	30.34	359,958
29 Jul 11	30.03500 -0.80	30.59	29.41	30.59	786,574
28 Jul 11	30.83000 -0.06	30.95	30.64	30.94	254,224
27 Jul 11	30.88500 -0.20	31.03	30.82	31.00	248,723
26 Jul 11	31.08500 -0.22	31.50	31.01	31.31	190,300
25 Jul 11	31.30500 -0.08	31.54	31.28	31.40	244,391
22 Jul 11	31.38500 +0.12	31.63	31.13	31.36	272,249
21 Jul 11	31.26500 +0.47	31.45	30.80	30.99	466,032
20 Jul 11	30.79000 +0.28	31.00	30.56	30.59	300,424
19 Jul 11	30.51000 +0.35	30.53	30.18	30.20	193,374
18 Jul 11	30.15500 -0.36	30.50	30.07	30.45	239,030
15 Jul 11	30.51500 +0.02	30.64	30.42	30.49	236,017
14 Jul 11	30.49000 -0.01	30.64	30.37	30.42	244,061
13 Jul 11	30.50500 -0.03	30.67	30.40	30.50	284,657
12 Jul 11	30.53000 +0.07	30.53	29.70	30.13	434,197
11 Jul 11	30.46000 -0.47	30.88	30.33	30.80	208,945
08 Jul 11	30.93000 -0.07	31.16	30.80	31.01	203,664
07 Jul 11	31.00500 +0.01	31.17	30.85	31.05	233,138
06 Jul 11	30.99500 -0.02	31.08	30.75	31.02	325,296
05 Jul 11	31.01500 +0.11	31.31	30.89	30.99	262,032
04 Jul 11	30.90000 +0.02	30.98	30.65	30.77	290,090
01 Jul 11	30.87500 -0.13	31.01	30.73	30.99	291,511
30 Jun 11	31.00000 +0.31	31.00	30.63	30.70	398,244
29 Jun 11	30.69500 +0.44	30.73	30.33	30.35	253,222
28 Jun 11	30.25000 -0.25	30.60	30.15	30.59	282,837
27 Jun 11	30.50000 -0.01	30.57	30.38	30.48	346,181
24 Jun 11	30.51000 +0.25	30.55	30.25	30.42	297,520
23 Jun 11	30.26500 -0.11	30.55	30.16	30.32	332,579
22 Jun 11	30.38000 -0.10	30.58	29.95	30.24	402,407
21 Jun 11	30.48000 +0.37	30.52	29.99	30.20	344,395
20 Jun 11	30.11000 -0.11	30.28	29.87	30.05	272,631
17 Jun 11	30.22000 -0.29	30.54	30.02	30.50	415,244
16 Jun 11	30.51000 +0.09	30.55	30.33	30.33	361,718
15 Jun 11	30.42000 -0.38	30.80	30.34	30.80	274,928
14 Jun 11	30.80000 +0.20	30.88	30.48	30.70	411,649
13 Jun 11	30.60000 -0.05	30.70	30.34	30.60	223,044
10 Jun 11	30.65000 -0.19	31.00	30.64	30.81	292,708
09 Jun 11	30.84500 +0.19	30.88	30.67	30.67	199,860
08 Jun 11	30.65000 -0.43	31.10	30.51	31.00	288,796
07 Jun 11	31.08500 +0.67	31.52	30.74	30.74	680,386
06 Jun 11	30.41500 +0.10	30.66	30.20	30.35	323,302
03 Jun 11	30.31500 -0.24	30.55	30.10	30.50	249,463
02 Jun 11	30.55500 -0.05	30.64	30.36	30.52	124,886
01 Jun 11	30.60500 -0.20	30.90	30.53	30.90	252,395
31 May 11	30.81000 +0.35	30.82	30.44	30.53	391,568
30 May 11	30.45500 +0.02	30.65	30.36	30.36	133,170
27 May 11	30.43000 -0.50	31.15	30.35	31.07	370,468
26 May 11	30.93500 -0.07	31.08	30.83	31.00	254,374
25 May 11	31.00000 +0.14	31.00	30.75	30.75	286,205
24 May 11	30.86500 +0.19	30.91	30.62	30.68	213,367
23 May 11	30.67500 +0.05	30.75	30.45	30.50	239,798
20 May 11	30.62500 -0.07	30.82	30.53	30.70	201,582
19 May 11	30.69500 +0.23	30.70	30.36	30.59	249,067
18 May 11	30.47000 +0.13	30.52	30.26	30.41	252,558
17 May 11	30.34500 -0.06	30.55	30.26	30.40	322,634
16 May 11	30.40000 +0.17	30.40	30.10	30.10	250,882
13 May 11	30.23000 -0.03	30.59	30.15	30.30	286,014
12 May 11	30.26500 +0.13	30.28	29.94	29.97	285,169
11 May 11	30.14000 +0.37	30.65	30.02	30.25	787,248
10 May 11	29.77000 -0.02	29.89	29.57	29.84	272,861
09 May 11	29.79000 +0.29	29.86	29.48	29.48	354,734
06 May 11	29.50000 +0.18	29.60	29.25	29.33	172,332
05 May 11	29.31500 +0.15	29.50	29.18	29.22	244,234
04 May 11	29.17000 -0.22	29.45	29.01	29.38	357,386
03 May 11	29.38500 -0.02	29.52	29.25	29.36	498,584
02 May 11	29.40500 +0.28	29.56	29.13	29.13	181,813
29 Apr 11	29.12500 +0.08	29.13	28.94	29.06	152,203
28 Apr 11	29.04000 +0.29	29.13	28.81	28.84	337,437
27 Apr 11	28.75000 +0.42	28.75	28.24	28.33	186,702
26 Apr 11	28.33000 -0.05	28.69	28.25	28.38	221,047
21 Apr 11	28.38000 +0.36	28.58	27.82	28.14	423,759
20 Apr 11	28.02000 +0.12	28.15	27.94	28.15	292,667
19 Apr 11	27.90000 -0.01	28.08	27.85	27.95	160,573
18 Apr 11	27.91000 -0.34	28.36	27.83	28.25	204,027
15 Apr 11	28.25500 +0.17	28.29	27.89	28.22	287,487
14 Apr 11	28.08000 -0.11	28.34	28.06	28.28	233,281
13 Apr 11	28.19000 +0.13	28.32	28.11	28.11	224,364
12 Apr 11	28.06000 -0.24	28.48	28.00	28.19	368,510
11 Apr 11	28.30000 -0.17	28.42	28.21	28.35	239,140
08 Apr 11	28.47000 +0.07	28.67	28.42	28.53	177,204
07 Apr 11	28.40000 -0.41	28.83	28.40	28.83	173,909
06 Apr 11	28.81000 +0.09	28.99	28.57	28.75	361,590
05 Apr 11	28.71500 +0.41	28.76	28.20	28.34	384,532
04 Apr 11	28.30500 -0.13	28.50	28.19	28.41	257,500
01 Apr 11	28.43500 +0.25	28.45	28.10	28.20	261,999
31 Mar 11	28.18500 -0.08	28.32	28.04	28.30	247,726
30 Mar 11	28.26000 +0.51	28.29	27.71	27.85	294,386
29 Mar 11	27.75000 -0.02	27.82	27.61	27.77	210,129
28 Mar 11	27.77000 +0.02	27.90	27.64	27.74	147,085
25 Mar 11	27.75000 +0.20	27.77	27.51	27.59	255,236
24 Mar 11	27.55000 +0.07	27.58	27.35	27.49	164,000
23 Mar 11	27.47500 +0.06	27.65	27.20	27.40	250,163
22 Mar 11	27.41500 -0.09	27.62	27.37	27.51	173,487
21 Mar 11	27.50500 +0.42	27.73	27.25	27.25	443,132
18 Mar 11	27.08000 +0.17	27.31	26.92	27.10	339,708
17 Mar 11	26.90500 +0.55	27.21	26.36	26.50	688,268
16 Mar 11	26.36000 -1.01	27.50	26.29	27.37	947,822
15 Mar 11	27.37500 -0.28	27.50	26.89	27.16	562,144
14 Mar 11	27.65500 -0.33	28.00	27.55	27.86	304,834
11 Mar 11	27.98500 -0.31	28.25	27.99	28.18	349,040
10 Mar 11	28.30000 -0.20	28.63	28.20	28.45	260,958
09 Mar 11	28.50000 +0.08	28.80	28.43	28.50	169,454
08 Mar 11	28.42000 +0.17	28.82	28.25	28.25	393,342
07 Mar 11	28.25000 -0.56	28.84	28.22	28.81	319,867
04 Mar 11	28.81000 +0.25	28.87	28.52	28.69	323,779
03 Mar 11	28.55500 -0.03	28.81	28.45	28.59	369,495
02 Mar 11	28.58500 -0.51	29.00	28.41	29.00	343,189
01 Mar 11	29.09500 +0.18	29.15	28.62	29.00	404,851
28 Feb 11	28.91500 +0.16	29.14	28.67	28.84	399,464
25 Feb 11	28.76000 +0.76	28.88	28.05	28.05	386,100
24 Feb 11	28.00000 -0.23	28.20	27.84	28.08	369,247
23 Feb 11	28.22500 -0.23	28.39	28.10	28.38	286,440
22 Feb 11	28.45500 -0.04	28.50	28.20	28.40	320,729
21 Feb 11	28.49500 +0.10	28.56	28.32	28.46	331,910
18 Feb 11	28.40000 -0.49	29.25	28.14	29.22	757,433
17 Feb 11	28.89000 +0.11	29.06	28.68	28.98	262,486
16 Feb 11	28.78000 -0.12	28.96	28.75	28.89	241,953
15 Feb 11	28.90000 -0.10	28.98	28.78	28.98	192,912
14 Feb 11	28.99500 +0.21	29.00	28.53	28.89	276,169
11 Feb 11	28.78500 +0.18	28.92	28.36	28.60	451,813
10 Feb 11	28.60500 +0.16	28.60	28.28	28.48	502,158
09 Feb 11	28.44000 +0.02	28.90	28.29	28.43	422,020
08 Feb 11	28.42000 +0.71	28.42	27.55	27.70	570,177
07 Feb 11	27.71000 -0.01	27.95	27.65	27.77	311,086
04 Feb 11	27.71500 +0.38	27.72	27.26	27.31	404,170
03 Feb 11	27.34000 +0.33	27.38	26.83	26.91	271,857
02 Feb 11	27.01500 +0.16	27.15	26.84	26.95	287,819
01 Feb 11	26.85500 +0.21	26.94	26.69	26.75	232,742
31 Jan 11	26.64500 -0.26	26.99	26.58	26.92	275,804
28 Jan 11	26.90500 -0.06	27.08	26.85	27.08	319,311
27 Jan 11	26.97000 -0.03	27.24	26.92	27.00	321,479
26 Jan 11	27.00500 +0.39	27.44	26.63	26.69	450,290
25 Jan 11	26.61500 -0.01	26.87	26.55	26.70	262,951
24 Jan 11	26.62500 +0.39	26.65	26.00	26.38	422,713
21 Jan 11	26.24000 -0.62	27.08	26.22	26.95	882,013
20 Jan 11	26.86000 -0.94	27.90	26.83	27.74	510,859
19 Jan 11	27.80500 -0.19	28.17	27.81	28.15	379,068
18 Jan 11	28.00000 +0.70	28.30	27.61	27.92	719,067
17 Jan 11	27.30000 -0.06	27.50	27.19	27.50	298,998
14 Jan 11	27.36000 -0.48	27.90	27.36	27.88	378,065
13 Jan 11	27.84500 +0.16	27.84	27.50	27.65	282,119
12 Jan 11	27.68000 -0.51	28.28	27.59	28.25	524,686
11 Jan 11	28.19500 +0.11	28.28	27.93	28.17	292,634
10 Jan 11	28.08000 -0.31	28.50	27.88	28.40	346,621
07 Jan 11	28.38500 -0.32	28.95	28.35	28.71	329,143
06 Jan 11	28.70000 -0.01	28.85	28.65	28.76	245,808
05 Jan 11	28.71500 -0.34	29.00	28.65	28.82	628,186
04 Jan 11	29.06000 +1.39	29.58	28.10	28.13	1,068,092
03 Jan 11	27.67500 +0.28	27.78	27.50	27.56	297,124
31 Dec 10	27.39000 +0.14	27.39	27.05	27.10	67,716
30 Dec 10	27.25500 -0.25	27.50	27.24	27.50	135,006
29 Dec 10	27.50500 -0.11	27.68	27.50	27.61	138,283
28 Dec 10	27.61500 +0.03	27.72	27.56	27.60	84,877
27 Dec 10	27.58500 -0.15	27.73	27.40	27.70	91,986
24 Dec 10	27.73000 -0.08	27.84	27.68	27.70	20,037
23 Dec 10	27.81000 +0.06	27.84	27.56	27.81	174,393
22 Dec 10	27.75500 +0.15	27.83	27.51	27.60	165,057
21 Dec 10	27.60000 -0.03	27.70	27.49	27.69	269,509
20 Dec 10	27.63500 -0.13	27.74	27.51	27.67	298,151
17 Dec 10	27.76000 +0.05	27.90	27.56	27.80	349,230
16 Dec 10	27.71000 +0.50	27.71	27.13	27.15	391,271
15 Dec 10	27.21000 +0.00	27.33	27.06	27.23	397,040
14 Dec 10	27.21000 -0.04	27.30	26.99	27.25	233,747
13 Dec 10	27.25000 +0.40	27.27	26.75	26.75	386,782
10 Dec 10	26.85500 -0.05	26.92	26.64	26.90	212,436
09 Dec 10	26.90500 +0.11	27.15	26.83	26.92	363,683
08 Dec 10	26.79500 -0.39	27.15	26.80	27.01	450,022
07 Dec 10	27.18500 +0.46	27.18	26.75	26.76	435,434
06 Dec 10	26.72500 +0.11	26.85	26.55	26.60	595,090
03 Dec 10	26.61500 +0.35	26.64	26.21	26.22	444,918
02 Dec 10	26.26000 +0.31	26.30	25.90	25.97	483,596
01 Dec 10	25.95500 +0.01	26.13	25.66	26.02	433,045
30 Nov 10	25.94000 +0.11	26.24	25.65	25.85	858,336
29 Nov 10	25.82500 -0.22	26.23	25.80	26.02	491,855
26 Nov 10	26.04000 -0.08	26.10	25.65	26.01	332,832
25 Nov 10	26.12500 -0.28	26.38	26.07	26.33	360,269
24 Nov 10	26.40500 +0.53	26.59	25.82	25.89	682,981
23 Nov 10	25.88000 +0.47	26.06	25.24	25.30	1,109,160
22 Nov 10	25.40500 -0.54	26.08	25.24	26.00	656,409
19 Nov 10	25.94500 -0.35	26.30	25.80	26.24	363,464
18 Nov 10	26.29500 +0.05	26.50	26.25	26.46	213,988
17 Nov 10	26.25000 +0.44	26.33	25.70	25.80	455,625
16 Nov 10	25.80500 -0.30	26.09	25.75	26.09	442,562
15 Nov 10	26.10500 +0.23	26.15	25.87	25.90	313,699
12 Nov 10	25.88000 -0.34	26.06	25.64	26.04	483,134
11 Nov 10	26.21500 -0.95	26.77	26.16	26.40	523,407
10 Nov 10	27.16500 +0.00	27.17	26.95	27.05	380,848
09 Nov 10	27.16500 +0.18	27.35	26.98	27.00	402,780
08 Nov 10	26.98500 -0.57	27.66	26.92	27.60	459,002
05 Nov 10	27.56000 +0.14	27.63	27.27	27.43	352,769
04 Nov 10	27.42500 +0.06	27.85	27.40	27.70	601,565
03 Nov 10	27.36000 +0.30	27.48	27.08	27.32	529,194
02 Nov 10	27.06000 +0.31	27.42	26.61	26.65	604,434
01 Nov 10	26.75000 -0.24	27.31	26.73	27.25	821,964
29 Oct 10	26.98500 -0.47	28.05	25.79	27.34	2,399,041
28 Oct 10	27.45000 -0.02	27.58	27.01	27.47	653,869
27 Oct 10	27.47000 -0.17	27.69	27.41	27.49	418,932
26 Oct 10	27.64000 -0.42	28.16	27.60	28.00	401,080
25 Oct 10	28.05500 -0.03	28.17	28.00	28.09	232,831
22 Oct 10	28.08500 +0.19	28.34	27.81	27.95	306,002
21 Oct 10	27.89500 +0.40	27.95	27.25	27.35	455,833
20 Oct 10	27.49500 -0.02	27.57	27.35	27.51	270,342
19 Oct 10	27.51500 -0.27	27.81	27.42	27.80	601,980
18 Oct 10	27.78000 -0.09	27.90	27.66	27.90	337,095
15 Oct 10	27.87000 -0.27	28.25	27.73	28.25	280,380
14 Oct 10	28.14500 -0.56	28.98	27.85	28.88	458,181
13 Oct 10	28.70000 +0.73	28.72	28.12	28.20	381,398
12 Oct 10	27.97000 -0.25	28.14	27.88	28.10	254,850
11 Oct 10	28.22000 -0.01	28.31	28.10	28.17	165,147
08 Oct 10	28.23000 -0.02	28.30	27.90	28.28	254,848
07 Oct 10	28.25000 -0.18	28.53	28.07	28.48	437,415
06 Oct 10	28.43000 +0.37	28.73	28.06	28.27	495,760
05 Oct 10	28.06000 +0.42	28.23	27.50	27.53	411,894
04 Oct 10	27.63500 +0.03	28.00	27.55	27.67	412,628
01 Oct 10	27.60000 -0.40	28.10	27.56	28.00	419,372
30 Sep 10	28.00000 -0.08	28.42	28.00	28.08	472,422
29 Sep 10	28.08500 +0.04	28.26	28.00	28.10	424,451
28 Sep 10	28.04000 -0.98	28.59	27.97	28.53	905,221
27 Sep 10	29.02500 +0.11	29.40	29.00	29.06	339,218
24 Sep 10	28.91000 +0.19	29.10	28.57	28.57	280,828
23 Sep 10	28.71500 -0.20	28.99	28.32	28.90	265,847
22 Sep 10	28.91500 -0.45	29.48	28.80	29.45	239,716
21 Sep 10	29.37000 -0.01	29.69	29.20	29.20	391,196
20 Sep 10	29.38000 +0.53	29.42	28.84	28.84	400,940
17 Sep 10	28.84500 -0.42	29.70	28.84	29.20	565,543
16 Sep 10	29.26500 +0.54	29.50	29.00	29.07	482,885
15 Sep 10	28.72500 -0.25	29.12	28.49	28.90	515,355
14 Sep 10	28.97500 -0.17	29.18	28.92	29.10	858,102
13 Sep 10	29.15000 +0.19	29.15	28.90	29.01	351,679
10 Sep 10	28.96000 -0.07	29.11	28.89	28.99	253,914
09 Sep 10	29.03000 +0.11	29.16	28.75	28.88	361,130
08 Sep 10	28.92000 -0.07	29.06	28.65	28.82	253,634
07 Sep 10	28.98500 -0.01	29.01	28.74	29.00	268,219
06 Sep 10	28.99500 -0.13	29.11	28.95	29.04	135,866
03 Sep 10	29.12000 -0.11	29.48	28.98	29.48	264,895
02 Sep 10	29.23000 +0.32	29.34	28.66	28.79	460,168
01 Sep 10	28.90500 +0.53	28.94	28.22	28.44	339,229
31 Aug 10	28.37000 +0.22	28.37	27.90	27.98	368,912
30 Aug 10	28.15000 +0.08	28.78	28.05	28.28	125,657
27 Aug 10	28.06500 +0.34	28.23	27.67	27.69	386,725
26 Aug 10	27.73000 -0.06	28.14	27.65	27.90	423,628
25 Aug 10	27.79000 +0.50	27.92	27.28	27.33	464,434
24 Aug 10	27.29500 -0.11	27.56	27.20	27.29	373,438
23 Aug 10	27.41000 +0.01	27.63	27.33	27.53	236,488
20 Aug 10	27.39500 -0.24	27.76	27.11	27.45	226,637
19 Aug 10	27.63500 -0.55	28.30	27.47	28.25	453,850
18 Aug 10	28.18500 +0.39	28.24	27.64	27.78	353,281
17 Aug 10	27.80000 +0.08	27.85	27.40	27.72	272,457
16 Aug 10	27.71500 -0.28	28.19	27.46	27.98	320,303
13 Aug 10	28.00000 +0.15	28.23	27.66	28.23	200,916
12 Aug 10	27.85500 +0.31	28.16	27.30	27.50	528,242
11 Aug 10	27.55000 -0.45	28.02	27.50	27.92	454,078
10 Aug 10	27.99500 -0.29	28.33	27.92	28.26	183,853
09 Aug 10	28.28500 +0.28	28.67	28.17	28.37	238,831
06 Aug 10	28.00000 -0.37	28.59	27.80	28.57	427,053
05 Aug 10	28.37000 +0.16	28.65	28.10	28.34	370,069
04 Aug 10	28.21500 -0.53	28.71	28.19	28.50	481,690
03 Aug 10	28.74500 -0.49	29.25	28.72	29.13	428,393
02 Aug 10	29.24000 +0.90	29.49	28.50	28.57	457,410
30 Jul 10	28.34500 -0.07	28.67	27.83	28.45	569,845
29 Jul 10	28.41000 -0.22	29.07	28.41	28.94	381,558
28 Jul 10	28.62500 -0.35	29.06	28.48	29.02	499,475
27 Jul 10	28.97500 -0.02	29.23	28.87	29.00	369,028
26 Jul 10	28.99500 +0.22	29.00	28.76	28.87	325,915
23 Jul 10	28.77500 +0.13	29.03	28.47	28.65	475,534
22 Jul 10	28.65000 +0.66	28.65	27.80	27.80	450,178
21 Jul 10	27.98500 +0.66	28.10	27.33	27.45	451,261
20 Jul 10	27.32500 -0.18	27.60	27.13	27.60	200,219
19 Jul 10	27.51000 +0.05	27.76	27.30	27.44	250,904
16 Jul 10	27.46500 -0.30	27.97	27.45	27.91	339,975
15 Jul 10	27.76000 -0.09	28.15	27.67	27.93	447,542
14 Jul 10	27.85000 -0.06	28.00	27.68	27.99	301,270
13 Jul 10	27.90500 +0.57	27.91	27.30	27.50	344,648
12 Jul 10	27.34000 +0.18	27.48	27.04	27.30	401,388
09 Jul 10	27.15500 +0.64	27.40	26.85	27.04	664,548
08 Jul 10	26.52000 +0.22	26.74	26.37	26.70	707,343
07 Jul 10	26.30000 +0.63	26.30	24.82	25.45	1,567,753
06 Jul 10	25.67000 -1.31	26.99	25.45	26.98	2,115,252
05 Jul 10	26.98000 -0.25	27.58	26.92	27.49	574,742
02 Jul 10	27.23000 -0.04	27.60	26.95	27.36	379,953
01 Jul 10	27.27000 -0.29	27.73	26.98	27.37	669,901
30 Jun 10	27.56000 +0.65	27.63	26.84	27.00	843,810
29 Jun 10	26.91000 -0.07	27.11	26.76	26.90	658,353
28 Jun 10	26.97500 -0.25	27.44	26.88	27.44	538,004
25 Jun 10	27.22500 -0.21	27.50	27.10	27.42	287,541
24 Jun 10	27.43500 -0.26	27.86	27.23	27.73	488,813
23 Jun 10	27.69500 -0.20	27.90	27.47	27.50	375,547
22 Jun 10	27.89500 +0.00	27.98	27.67	27.77	341,595
21 Jun 10	27.90000 -0.11	28.39	27.80	28.39	480,757
18 Jun 10	28.01500 -0.16	28.33	27.74	28.17	666,760
17 Jun 10	28.17000 +0.16	28.28	27.80	28.25	338,123
16 Jun 10	28.01500 -0.46	28.52	27.60	28.52	492,822
15 Jun 10	28.47500 +0.20	28.64	27.99	28.25	519,244
14 Jun 10	28.27500 -0.01	28.76	28.12	28.68	339,481
11 Jun 10	28.28500 -0.24	28.89	27.95	28.78	405,752
10 Jun 10	28.52500 +0.79	28.85	27.47	27.47	604,433
09 Jun 10	27.73500 +0.69	27.78	27.10	27.39	382,379
08 Jun 10	27.05000 -0.28	27.69	26.90	27.33	350,889
07 Jun 10	27.33000 +0.23	27.60	26.75	27.06	627,102
04 Jun 10	27.10500 -0.28	27.78	27.00	27.50	605,358
03 Jun 10	27.38500 +0.51	27.84	27.17	27.25	541,318
02 Jun 10	26.88000 +0.27	26.97	26.40	26.49	510,080
01 Jun 10	26.60500 -0.05	26.75	26.22	26.58	481,470
31 May 10	26.65000 +0.12	26.75	26.53	26.68	144,313
28 May 10	26.53000 +0.22	26.65	26.38	26.45	376,430
27 May 10	26.31000 +0.26	26.44	25.93	26.12	521,433
26 May 10	26.05000 +0.65	26.20	25.56	25.70	765,933
25 May 10	25.40000 -0.61	25.93	25.19	25.77	554,775
24 May 10	26.01500 +0.11	26.20	25.90	26.03	417,685
21 May 10	25.90000 -0.35	26.10	25.50	26.05	1,056,641
20 May 10	26.25000 -0.78	27.33	25.85	27.15	683,294
19 May 10	27.03500 -0.61	27.50	26.79	27.30	516,099
18 May 10	27.65000 +0.03	28.25	27.34	27.95	435,614
17 May 10	27.62000 -0.16	28.00	27.50	27.69	443,334
14 May 10	27.78000 -0.97	28.86	27.78	28.72	598,685
13 May 10	28.75500 +0.20	28.88	28.55	28.57	380,356
12 May 10	28.55500 +0.85	28.77	27.74	27.81	924,560
11 May 10	27.70500 +1.33	28.25	26.70	26.70	1,339,672
10 May 10	26.37500 +1.01	27.31	25.95	26.00	933,863
07 May 10	25.36500 -0.86	25.85	24.86	25.72	858,055
06 May 10	26.22500 -0.52	26.95	26.11	26.52	506,753
05 May 10	26.75000 -0.50	27.34	26.57	27.20	584,375
04 May 10	27.25500 +0.15	28.25	27.24	27.50	519,859
03 May 10	27.10500 +0.30	27.33	26.57	26.78	358,911
30 Apr 10	26.80500 +0.35	26.90	26.55	26.55	413,583
29 Apr 10	26.45000 +0.07	26.56	26.01	26.38	904,550
28 Apr 10	26.38500 -0.41	26.60	26.12	26.55	1,711,066
27 Apr 10	26.80000 -0.06	26.98	26.78	26.85	368,371
26 Apr 10	26.86000 -0.11	27.25	26.57	27.14	518,478
23 Apr 10	26.97000 +0.08	27.28	26.80	26.80	366,491
22 Apr 10	26.89000 -0.18	27.24	26.70	27.08	273,453
21 Apr 10	27.06500 -0.05	27.21	26.91	27.18	318,568
20 Apr 10	27.11000 +0.50	27.13	26.50	26.79	353,960
19 Apr 10	26.61000 +0.10	26.64	26.30	26.43	277,660
16 Apr 10	26.51000 -0.42	27.07	26.44	26.95	608,169
15 Apr 10	26.93000 +0.08	27.10	26.67	26.80	328,717
14 Apr 10	26.85000 -0.07	27.05	26.78	27.00	335,943
13 Apr 10	26.92500 +0.36	27.00	26.61	26.65	699,873
12 Apr 10	26.56500 +0.70	26.64	26.38	26.38	690,807
09 Apr 10	25.86500 -0.05	26.09	25.77	26.08	318,583
08 Apr 10	25.91500 -0.28	26.09	25.81	26.00	210,522
07 Apr 10	26.20000 -0.37	26.59	26.13	26.50	243,749
06 Apr 10	26.57000 +0.17	26.74	26.30	26.40	473,514
01 Apr 10	26.40000 +0.08	26.49	26.15	26.23	413,844
31 Mar 10	26.32000 +0.34	26.35	26.00	26.00	568,365
30 Mar 10	25.97500 +0.10	26.24	25.89	26.09	306,012
29 Mar 10	25.87000 +0.12	26.09	25.72	25.72	329,572
26 Mar 10	25.75000 +0.25	25.75	25.23	25.35	378,154
25 Mar 10	25.49500 +0.30	25.57	25.10	25.14	349,760
24 Mar 10	25.20000 +0.20	25.28	24.90	25.00	352,331
23 Mar 10	25.00000 +0.00	25.15	24.90	25.00	215,452
22 Mar 10	24.99500 -0.06	25.16	24.77	25.02	178,201
19 Mar 10	25.06000 -0.12	25.39	24.97	25.25	543,159
18 Mar 10	25.18000 -0.01	25.40	25.09	25.09	320,052
17 Mar 10	25.19500 +0.14	25.25	25.01	25.16	294,559
16 Mar 10	25.06000 +0.13	25.26	25.00	25.07	360,956
15 Mar 10	24.93500 -0.07	25.02	24.83	24.90	366,318
12 Mar 10	25.00000 +0.17	25.10	24.80	24.80	398,955
11 Mar 10	24.83500 +0.18	25.00	24.50	24.50	484,550
10 Mar 10	24.65000 +0.20	24.77	24.41	24.46	368,777
09 Mar 10	24.45000 -0.20	24.70	24.41	24.70	273,463
08 Mar 10	24.65000 -0.03	24.80	24.35	24.65	231,770
05 Mar 10	24.68000 -0.04	24.80	24.51	24.70	285,091
04 Mar 10	24.72000 -0.17	24.88	24.65	24.70	275,775
03 Mar 10	24.89000 +0.01	24.90	24.45	24.74	356,457
02 Mar 10	24.87500 +0.01	24.90	24.63	24.74	251,934
01 Mar 10	24.86500 +0.48	24.90	24.39	24.44	471,923
26 Feb 10	24.39000 -0.07	24.60	24.25	24.55	556,372
25 Feb 10	24.46000 -0.35	24.84	24.32	24.60	477,510
24 Feb 10	24.80500 +0.10	24.97	24.52	24.60	363,286
23 Feb 10	24.70000 +0.02	24.78	24.47	24.63	320,229
22 Feb 10	24.68000 +0.01	24.88	24.50	24.60	374,850
19 Feb 10	24.67500 -0.42	24.92	24.45	24.50	479,961
18 Feb 10	25.09000 +0.12	25.85	23.80	25.50	1,156,074
17 Feb 10	24.97000 +0.22	25.21	24.79	24.85	442,495
16 Feb 10	24.75000 +0.00	25.00	24.28	24.95	423,234
15 Feb 10	24.74500 +0.63	25.17	24.11	24.28	478,892
12 Feb 10	24.11500 +0.47	24.15	23.75	23.80	354,512
11 Feb 10	23.65000 +0.00	23.80	23.43	23.71	303,400
10 Feb 10	23.65000 -0.01	23.98	23.53	23.59	223,603
09 Feb 10	23.65500 -0.03	23.80	23.40	23.59	356,022
08 Feb 10	23.69000 +0.24	23.79	23.42	23.67	461,648
05 Feb 10	23.45000 -0.42	24.07	23.25	24.00	448,178
04 Feb 10	23.87500 -0.42	24.39	23.66	24.31	413,084
03 Feb 10	24.30000 +0.20	24.48	23.95	24.24	591,850
02 Feb 10	24.10000 +0.28	24.20	23.70	23.87	467,869
01 Feb 10	23.81500 +0.44	23.82	23.19	23.50	347,816
29 Jan 10	23.37000 +0.00	24.00	23.33	23.37	402,714
28 Jan 10	23.37500 -0.09	23.76	23.30	23.70	577,056
27 Jan 10	23.47000 -0.01	23.49	23.26	23.40	196,233
26 Jan 10	23.47500 +0.01	23.50	23.18	23.30	221,611
25 Jan 10	23.46500 -0.03	23.60	23.30	23.45	185,265
22 Jan 10	23.50000 +0.00	23.59	23.32	23.40	226,674
21 Jan 10	23.50000 -0.31	23.95	23.50	23.95	259,075
20 Jan 10	23.81000 +0.08	23.97	23.50	23.51	265,540
19 Jan 10	23.72500 +0.18	23.99	23.33	23.67	326,091
18 Jan 10	23.54500 +0.16	23.68	23.34	23.55	229,750
15 Jan 10	23.38500 +0.41	23.60	22.91	22.97	485,742
14 Jan 10	22.97500 +0.14	23.00	22.83	22.85	240,887
13 Jan 10	22.83500 -0.12	23.00	22.77	22.85	255,225
12 Jan 10	22.95000 -0.01	23.15	22.77	23.10	349,207
11 Jan 10	22.96500 +0.11	23.10	22.76	22.90	445,140
08 Jan 10	22.85000 +0.42	22.89	22.40	22.45	326,381
07 Jan 10	22.43500 -0.05	22.61	22.41	22.61	194,984
06 Jan 10	22.48500 -0.14	22.79	22.40	22.63	312,940
05 Jan 10	22.63000 -0.29	22.95	22.60	22.95	221,563
04 Jan 10	22.91500 +0.46	22.92	22.51	22.61	207,343
31 Dec 09	22.46000 -0.04	22.59	22.46	22.50	66,215
30 Dec 09	22.49500 -0.26	22.85	22.50	22.70	98,331
29 Dec 09	22.76000 +0.44	22.85	22.30	22.30	136,633
28 Dec 09	22.31500 +0.00	22.49	22.20	22.40	66,465

Eutelsat Communications SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	1.70250 -0.03	1.76	1.66	1.72	1,860,434
19 Oct 26	1.73750 -0.03	1.83	1.65	1.83	4,167,993
16 Oct 26	1.76600 +0.26	1.86	1.57	1.57	9,376,834
15 Oct 26	1.50800 -0.18	1.78	1.51	1.70	7,248,816
14 Oct 26	1.68900 +0.32	1.81	1.37	1.41	10,002,597
13 Oct 26	1.36950 -0.04	1.42	1.35	1.39	1,858,739
12 Oct 26	1.41100 +0.03	1.43	1.38	1.38	1,723,165
09 Oct 26	1.38000 -0.03	1.44	1.38	1.42	1,812,218
08 Oct 26	1.40600 -0.06	1.48	1.41	1.45	1,969,990
07 Oct 26	1.46800 -0.03	1.52	1.47	1.49	2,349,915
06 Oct 26	1.50000 -0.02	1.58	1.50	1.54	1,696,403
05 Oct 26	1.52050 +0.00	1.56	1.49	1.51	1,536,525
02 Oct 26	1.52100 -0.01	1.57	1.52	1.57	1,664,651
01 Oct 26	1.52950 -0.05	1.58	1.53	1.57	2,371,194
30 Sep 26	1.58200 -0.02	1.64	1.57	1.61	2,150,093
29 Sep 26	1.60000 -0.05	1.67	1.60	1.65	2,170,739
28 Sep 26	1.65300 -0.05	1.72	1.65	1.69	1,106,492
25 Sep 26	1.70750 +0.02	1.74	1.69	1.72	1,222,169
24 Sep 26	1.69150 -0.08	1.76	1.69	1.76	2,025,624
23 Sep 26	1.76900 +0.01	1.80	1.74	1.78	1,439,598
22 Sep 26	1.76100 -0.03	1.84	1.75	1.80	2,141,776
21 Sep 26	1.79500 +0.04	1.81	1.73	1.74	1,630,166
18 Sep 26	1.75300 -0.05	1.81	1.75	1.80	3,858,184
17 Sep 26	1.80700 -0.01	1.82	1.78	1.82	980,791
16 Sep 26	1.81450 +0.01	1.83	1.78	1.82	788,206
15 Sep 26	1.80750 -0.03	1.86	1.79	1.84	998,346
14 Sep 26	1.83700 -0.04	1.89	1.78	1.86	2,385,685
11 Sep 26	1.87250 +0.01	1.92	1.85	1.86	1,334,218
10 Sep 26	1.86100 -0.02	1.91	1.82	1.90	2,411,027
09 Sep 26	1.88500 -0.07	1.96	1.86	1.96	1,556,565
08 Sep 26	1.95400 +0.11	1.96	1.84	1.85	2,704,664
07 Sep 26	1.84200 +0.05	1.85	1.80	1.80	1,186,674
04 Sep 26	1.78900 -0.04	1.87	1.79	1.86	1,595,194
03 Sep 26	1.83300 +0.06	1.86	1.76	1.78	3,052,477
02 Sep 26	1.77550 +0.04	1.78	1.68	1.75	3,499,424
01 Sep 26	1.73900 -0.10	1.84	1.72	1.84	5,099,291
31 Aug 26	1.84050 -0.01	1.87	1.83	1.86	1,732,512
28 Aug 26	1.85550 +0.01	1.89	1.85	1.86	1,353,998
27 Aug 26	1.84900 +0.01	1.87	1.83	1.84	1,982,861
26 Aug 26	1.83400 -0.03	1.92	1.83	1.90	2,036,102
25 Aug 26	1.86550 +0.00	1.89	1.84	1.88	1,925,376
24 Aug 26	1.86500 -0.03	1.92	1.82	1.90	2,522,011
21 Aug 26	1.89550 -0.02	1.93	1.88	1.91	2,454,029
20 Aug 26	1.92000 -0.04	1.98	1.91	1.95	2,938,267
19 Aug 26	1.95950 -0.08	2.03	1.93	2.03	4,622,332
18 Aug 26	2.04300 -0.07	2.10	2.04	2.09	1,618,232
17 Aug 26	2.11200 -0.03	2.17	2.09	2.17	1,090,960
14 Aug 26	2.14500 -0.08	2.26	2.14	2.23	2,149,522
13 Aug 26	2.22000 +0.06	2.27	2.16	2.16	2,933,668
12 Aug 26	2.16200 +0.05	2.17	2.12	2.13	1,696,731
11 Aug 26	2.11000 +0.05	2.16	2.06	2.08	2,268,853
10 Aug 26	2.06000 +0.02	2.15	1.98	2.01	3,574,379
07 Aug 26	2.04400 -0.10	2.16	1.93	2.14	11,607,441
06 Aug 26	2.14200 -0.01	2.18	2.12	2.13	1,428,089
05 Aug 26	2.15000 -0.04	2.29	2.14	2.22	2,501,979
04 Aug 26	2.19400 +0.07	2.20	2.12	2.14	1,914,908
03 Aug 26	2.12100 +0.07	2.12	2.04	2.10	1,846,010
31 Jul 26	2.05300 +0.01	2.13	2.05	2.06	1,842,647
30 Jul 26	2.04400 -0.03	2.06	1.95	2.06	3,018,693
29 Jul 26	2.06900 +0.00	2.09	2.02	2.07	1,392,634
28 Jul 26	2.06600 -0.03	2.15	2.01	2.12	1,842,869
27 Jul 26	2.10000 +0.09	2.20	2.06	2.20	3,937,093
24 Jul 26	2.00900 -0.06	2.09	1.98	2.07	2,148,735
23 Jul 26	2.06800 -0.08	2.12	2.05	2.12	1,273,965
22 Jul 26	2.14500 +0.05	2.18	2.06	2.08	1,596,455
21 Jul 26	2.09600 -0.01	2.11	2.03	2.10	1,697,532
20 Jul 26	2.10400 -0.05	2.23	2.08	2.21	1,694,678
17 Jul 26	2.15200 +0.00	2.16	2.10	2.14	1,540,683
16 Jul 26	2.15000 -0.07	2.21	2.13	2.21	2,363,372
15 Jul 26	2.21700 -0.13	2.35	2.22	2.35	1,348,366
14 Jul 26	2.34500 +0.07	2.36	2.25	2.27	1,141,160
13 Jul 26	2.28000 -0.08	2.34	2.26	2.33	1,127,396
10 Jul 26	2.35700 -0.06	2.47	2.32	2.40	1,441,072
09 Jul 26	2.42200 -0.06	2.53	2.39	2.52	1,360,219
08 Jul 26	2.48200 +0.02	2.52	2.37	2.42	2,030,239
07 Jul 26	2.46600 -0.08	2.62	2.47	2.58	1,647,085
06 Jul 26	2.55000 +0.01	2.60	2.47	2.54	1,429,529
03 Jul 26	2.54200 +0.01	2.57	2.45	2.50	1,575,044
02 Jul 26	2.53100 +0.03	2.57	2.44	2.50	2,168,739
01 Jul 26	2.49900 +0.09	2.57	2.40	2.43	3,717,980
30 Jun 26	2.41300 +0.16	2.41	2.24	2.27	4,662,355
29 Jun 26	2.25100 +0.06	2.31	2.17	2.24	3,836,906
26 Jun 26	2.19000 +0.03	2.19	2.09	2.15	3,205,137
25 Jun 26	2.16000 -0.16	2.33	2.16	2.33	4,109,332
24 Jun 26	2.32000 -0.11	2.44	2.27	2.44	2,694,448
23 Jun 26	2.43000 -0.01	2.43	2.30	2.33	3,076,666
22 Jun 26	2.43600 +0.01	2.45	2.32	2.43	3,444,851
19 Jun 26	2.42300 +0.05	2.47	2.31	2.44	5,684,381
18 Jun 26	2.37500 -0.18	2.54	2.31	2.54	5,061,392
17 Jun 26	2.55400 -0.04	2.61	2.48	2.61	4,415,427
16 Jun 26	2.59000 -0.11	2.84	2.57	2.80	4,927,477
15 Jun 26	2.70100 -0.24	2.96	2.65	2.93	5,333,186
12 Jun 26	2.93700 +0.00	3.07	2.82	2.94	4,123,446
11 Jun 26	2.93300 +0.13	3.04	2.79	2.87	3,954,403
10 Jun 26	2.80000 -0.07	2.93	2.80	2.88	4,965,357
09 Jun 26	2.86600 -0.16	3.21	2.86	3.09	4,176,175
08 Jun 26	3.02400 +0.01	3.16	2.90	3.03	3,975,474
05 Jun 26	3.01300 -0.31	3.29	2.97	3.27	5,439,141
04 Jun 26	3.32200 +0.06	3.35	3.10	3.28	4,494,873
03 Jun 26	3.26100 -0.23	3.54	3.24	3.54	3,949,825
02 Jun 26	3.49500 -0.30	3.78	3.48	3.77	5,086,670
01 Jun 26	3.79900 -0.18	3.93	3.75	3.90	4,389,543
29 May 26	3.97500 -0.54	4.44	3.71	4.42	10,908,926
28 May 26	4.51000 +0.25	4.56	4.15	4.20	5,459,261
27 May 26	4.26200 +0.05	4.40	4.03	4.29	6,117,170
26 May 26	4.20900 +0.22	4.35	3.88	4.10	6,741,594
25 May 26	3.99100 +0.19	4.02	3.66	3.74	3,599,774
22 May 26	3.79600 -0.04	3.98	3.63	3.80	5,707,545
21 May 26	3.83300 +0.70	3.83	3.21	3.21	10,782,318
20 May 26	3.13000 +0.14	3.15	2.95	2.96	2,505,996
19 May 26	2.98800 +0.14	3.10	2.89	2.89	4,079,868
18 May 26	2.84500 +0.03	2.89	2.75	2.77	1,510,320
15 May 26	2.81800 -0.20	3.03	2.78	3.00	2,180,925
14 May 26	3.01700 +0.08	3.11	2.89	2.97	2,878,936
13 May 26	2.93600 +0.03	2.99	2.66	2.72	2,653,643
12 May 26	2.90700 +0.09	2.98	2.77	2.81	1,982,176
11 May 26	2.82000 +0.03	2.88	2.80	2.82	1,224,035
08 May 26	2.79400 -0.05	2.84	2.74	2.84	1,443,770
07 May 26	2.84000 -0.15	3.02	2.84	2.99	1,588,799
06 May 26	2.99500 +0.04	3.03	2.87	2.95	1,797,502
05 May 26	2.95800 +0.01	3.07	2.92	2.94	1,964,226
04 May 26	2.95000 +0.23	2.96	2.72	2.73	3,178,748
30 Apr 26	2.71900 +0.07	2.76	2.62	2.65	1,616,494
29 Apr 26	2.65000 +0.08	2.65	2.57	2.62	1,416,842
28 Apr 26	2.57300 -0.06	2.61	2.51	2.61	2,406,702
27 Apr 26	2.63000 -0.16	2.77	2.58	2.76	2,871,296
24 Apr 26	2.79300 -0.10	2.85	2.74	2.82	2,012,748
23 Apr 26	2.89000 -0.04	2.96	2.82	2.92	2,214,439
22 Apr 26	2.93500 +0.23	3.08	2.70	2.72	5,669,488
21 Apr 26	2.70300 +0.00	2.77	2.67	2.74	1,711,051
20 Apr 26	2.70100 -0.10	2.81	2.68	2.75	2,432,289
17 Apr 26	2.80200 +0.11	2.87	2.69	2.70	4,738,143
16 Apr 26	2.69100 +0.20	2.72	2.52	2.52	5,842,212
15 Apr 26	2.49500 +0.11	2.52	2.39	2.40	3,081,700
14 Apr 26	2.38000 +0.10	2.44	2.30	2.30	2,873,020
13 Apr 26	2.28000 +0.03	2.31	2.19	2.22	1,048,726
10 Apr 26	2.25100 -0.02	2.30	2.22	2.29	1,106,153
09 Apr 26	2.27100 -0.07	2.37	2.26	2.35	1,356,073
08 Apr 26	2.34500 +0.02	2.45	2.35	2.40	2,598,488
07 Apr 26	2.33000 +0.13	2.42	2.22	2.22	5,293,154
02 Apr 26	2.20500 +0.05	2.22	2.09	2.14	2,636,991
01 Apr 26	2.15000 +0.11	2.20	2.09	2.12	2,599,544
31 Mar 26	2.04500 -0.07	2.14	2.00	2.12	3,299,818
30 Mar 26	2.11500 +0.00	2.14	2.06	2.11	1,219,155
27 Mar 26	2.12000 +0.03	2.16	2.08	2.13	1,495,190
26 Mar 26	2.09000 -0.09	2.19	2.09	2.17	1,570,602
25 Mar 26	2.18000 +0.09	2.18	2.07	2.10	1,998,129
24 Mar 26	2.09000 +0.00	2.12	2.06	2.08	1,164,117
23 Mar 26	2.08500 -0.03	2.14	2.01	2.03	2,507,651
20 Mar 26	2.12000 +0.05	2.13	2.04	2.08	14,465,226
19 Mar 26	2.07000 +0.00	2.09	2.03	2.05	1,159,301
18 Mar 26	2.07000 +0.01	2.15	2.05	2.09	1,619,978
17 Mar 26	2.06000 +0.00	2.09	1.99	2.07	1,658,490
16 Mar 26	2.06000 +0.10	2.12	1.94	1.95	2,783,071
13 Mar 26	1.96000 -0.07	2.04	1.95	2.04	1,373,540
12 Mar 26	2.02500 -0.06	2.07	2.01	2.06	1,623,614
11 Mar 26	2.09000 -0.01	2.14	2.02	2.07	2,297,786
10 Mar 26	2.10000 +0.17	2.16	2.00	2.01	4,309,545
09 Mar 26	1.93200 -0.03	1.95	1.85	1.90	2,247,600
06 Mar 26	1.95800 -0.08	2.06	1.93	2.06	2,831,293
05 Mar 26	2.03500 -0.02	2.13	1.97	2.04	2,786,034
04 Mar 26	2.06000 -0.13	2.19	2.02	2.19	4,816,443
03 Mar 26	2.19500 -0.10	2.26	2.15	2.26	1,986,746
02 Mar 26	2.29000 +0.03	2.36	2.18	2.20	3,307,917
27 Feb 26	2.25500 -0.08	2.35	2.26	2.35	2,956,608
26 Feb 26	2.34000 +0.01	2.40	2.31	2.36	1,626,024
25 Feb 26	2.33000 +0.09	2.39	2.26	2.26	2,760,887
24 Feb 26	2.24500 +0.01	2.27	2.17	2.20	1,261,367
23 Feb 26	2.23500 +0.06	2.35	2.13	2.20	3,329,179
20 Feb 26	2.17500 +0.03	2.19	2.12	2.14	1,290,110
19 Feb 26	2.14000 -0.03	2.17	2.13	2.16	961,258
18 Feb 26	2.17500 +0.03	2.17	2.11	2.15	919,384
17 Feb 26	2.14000 -0.02	2.16	2.08	2.16	1,607,338
16 Feb 26	2.16000 -0.08	2.29	2.16	2.28	1,507,387
13 Feb 26	2.24000 +0.11	2.39	2.14	2.18	5,130,662
12 Feb 26	2.13000 -0.08	2.22	2.13	2.22	1,479,187
11 Feb 26	2.21000 -0.02	2.29	2.17	2.28	1,552,163
10 Feb 26	2.23000 +0.03	2.27	2.18	2.20	1,219,198
09 Feb 26	2.20000 +0.10	2.20	2.10	2.14	1,371,425
06 Feb 26	2.10500 -0.01	2.14	2.06	2.11	1,759,585
05 Feb 26	2.12000 -0.01	2.16	2.09	2.12	1,835,212
04 Feb 26	2.13000 -0.08	2.26	2.13	2.25	2,214,806
03 Feb 26	2.21500 -0.03	2.25	2.19	2.24	1,261,775
02 Feb 26	2.24500 -0.04	2.25	2.17	2.23	2,939,735
30 Jan 26	2.28500 -0.06	2.35	2.19	2.25	3,790,607
29 Jan 26	2.35000 -0.08	2.44	2.33	2.38	3,233,429
28 Jan 26	2.42500 +0.24	2.43	2.14	2.16	5,479,407
27 Jan 26	2.18000 -0.03	2.18	2.12	2.18	1,916,852
26 Jan 26	2.21000 +0.00	2.28	2.18	2.27	1,448,655
23 Jan 26	2.21000 +0.00	2.26	2.15	2.25	2,241,596
22 Jan 26	2.21500 -0.14	2.39	2.21	2.35	3,635,733
21 Jan 26	2.36000 -0.03	2.41	2.27	2.35	3,195,333
20 Jan 26	2.39000 -0.16	2.56	2.30	2.55	6,496,040
19 Jan 26	2.55000 +0.32	2.63	2.19	2.23	7,500,875
16 Jan 26	2.23500 -0.02	2.31	2.16	2.21	3,286,067
15 Jan 26	2.25500 +0.02	2.29	2.21	2.25	2,072,798
14 Jan 26	2.24000 -0.06	2.33	2.17	2.30	3,626,556
13 Jan 26	2.30000 +0.10	2.37	2.18	2.26	6,377,239
12 Jan 26	2.20000 +0.28	2.26	1.92	1.92	8,019,620
09 Jan 26	1.91600 +0.02	1.92	1.84	1.92	1,780,915
08 Jan 26	1.89200 -0.06	1.98	1.86	1.97	2,375,905
07 Jan 26	1.95600 +0.12	1.97	1.85	1.86	2,886,210
06 Jan 26	1.83800 +0.01	1.89	1.81	1.84	2,145,209
05 Jan 26	1.83200 +0.05	1.85	1.77	1.81	2,833,939
02 Jan 26	1.78600 +0.08	1.79	1.69	1.72	2,434,996
31 Dec 25	1.70600 +0.01	1.71	1.65	1.69	1,386,576
30 Dec 25	1.69600 +0.00	1.71	1.66	1.70	1,340,037
29 Dec 25	1.69200 -0.02	1.70	1.64	1.70	2,693,767
24 Dec 25	1.70800 +0.07	1.75	1.65	1.65	1,559,638
23 Dec 25	1.64200 +0.00	1.70	1.62	1.63	1,940,899
22 Dec 25	1.64600 +0.01	1.70	1.63	1.66	2,160,467
19 Dec 25	1.64000 -0.05	1.72	1.59	1.69	4,924,130
18 Dec 25	1.69400 -0.13	1.82	1.66	1.82	5,383,777
17 Dec 25	1.82600 -0.05	1.92	1.83	1.86	3,920,086
16 Dec 25	1.87400 -0.01	1.90	1.86	1.87	2,145,171
15 Dec 25	1.88200 -0.01	1.95	1.88	1.91	2,178,311
12 Dec 25	1.89400 -0.20	1.98	1.88	1.95	6,951,961
11 Dec 25	2.09000 +0.03	2.13	2.03	2.10	1,754,055
10 Dec 25	2.05500 +0.00	2.13	2.05	2.06	1,204,745
09 Dec 25	2.05500 +0.01	2.11	2.02	2.04	1,478,722
08 Dec 25	2.05000 -0.07	2.22	2.04	2.18	2,124,802
05 Dec 25	2.12000 +0.06	2.24	2.04	2.09	5,507,900
04 Dec 25	2.06000 +0.09	2.17	1.92	1.97	3,952,037
03 Dec 25	1.96600 -0.12	2.00	1.88	1.94	7,036,146
02 Dec 25	2.08500 -0.01	2.12	2.05	2.08	2,383,247
01 Dec 25	2.09500 -0.09	2.15	2.10	2.13	2,453,023
28 Nov 25	2.18000 +0.02	2.21	2.14	2.19	2,071,908
27 Nov 25	2.16000 +0.04	2.27	2.07	2.14	4,174,990
26 Nov 25	2.12000 -0.72	2.35	2.03	2.24	6,082,033
25 Nov 25	2.84000 -0.39	3.24	2.70	3.20	5,965,442
24 Nov 25	3.23000 +0.01	3.28	3.20	3.25	1,252,317
21 Nov 25	3.22500 +0.00	3.26	3.15	3.20	1,180,199
20 Nov 25	3.22000 -0.06	3.31	3.20	3.30	711,486
19 Nov 25	3.27500 +0.03	3.45	3.24	3.30	1,898,372
18 Nov 25	3.25000 +0.11	3.28	3.01	3.11	2,250,366
17 Nov 25	3.14500 -0.08	3.24	3.14	3.20	612,604
14 Nov 25	3.22000 -0.06	3.26	3.15	3.26	742,242
13 Nov 25	3.28000 +0.04	3.36	3.26	3.29	697,870
12 Nov 25	3.24000 +0.00	3.30	3.20	3.25	609,450
11 Nov 25	3.24500 +0.05	3.24	3.16	3.19	529,421
10 Nov 25	3.19500 +0.08	3.33	3.13	3.25	978,766
07 Nov 25	3.12000 -0.08	3.21	3.09	3.20	905,949
06 Nov 25	3.20000 -0.01	3.32	3.16	3.20	951,362
05 Nov 25	3.21500 -0.13	3.31	3.20	3.27	968,379
04 Nov 25	3.34500 -0.04	3.35	3.24	3.34	1,117,409
03 Nov 25	3.38000 +0.03	3.45	3.35	3.38	713,945
31 Oct 25	3.35500 -0.07	3.45	3.34	3.42	1,406,151
30 Oct 25	3.42500 -0.26	3.70	3.42	3.67	1,256,378
29 Oct 25	3.68500 +0.30	3.71	3.37	3.38	2,949,556
28 Oct 25	3.38500 -0.11	3.46	3.36	3.45	1,036,785
27 Oct 25	3.49500 -0.07	3.65	3.48	3.59	978,415
24 Oct 25	3.56000 -0.16	3.80	3.54	3.72	1,759,673
23 Oct 25	3.72500 +0.34	3.72	3.34	3.35	2,667,888
22 Oct 25	3.38000 -0.31	3.59	3.38	3.56	3,124,933
21 Oct 25	3.69500 -0.01	3.74	3.64	3.72	878,245
20 Oct 25	3.70000 +0.06	3.79	3.59	3.61	2,235,878
17 Oct 25	3.64500 -0.18	3.83	3.58	3.78	2,119,467
16 Oct 25	3.83000 -0.14	4.12	3.83	3.95	2,679,221
15 Oct 25	3.97500 +0.06	4.02	3.87	3.92	1,881,302
14 Oct 25	3.91000 +0.07	3.92	3.74	3.78	1,454,647
13 Oct 25	3.84500 +0.08	3.87	3.66	3.76	1,277,867
10 Oct 25	3.76500 -0.16	3.95	3.75	3.93	2,043,120
09 Oct 25	3.93000 +0.29	4.05	3.68	3.69	4,520,531
08 Oct 25	3.64000 +0.01	3.72	3.48	3.62	1,634,321
07 Oct 25	3.63500 +0.04	3.63	3.53	3.57	985,739
06 Oct 25	3.60000 -0.11	3.79	3.57	3.65	2,664,109
03 Oct 25	3.71000 +0.23	3.73	3.49	3.56	2,732,759
02 Oct 25	3.48000 +0.19	3.73	3.31	3.31	4,712,074
01 Oct 25	3.28500 -0.13	3.40	3.21	3.34	2,012,404
30 Sep 25	3.41500 -0.04	3.61	3.34	3.47	2,384,440
29 Sep 25	3.45500 +0.11	3.52	3.31	3.38	2,127,464
26 Sep 25	3.35000 +0.28	3.35	3.09	3.09	3,541,327
25 Sep 25	3.06500 -0.04	3.10	2.97	3.08	1,861,677
24 Sep 25	3.10500 -0.07	3.23	3.07	3.17	1,645,661
23 Sep 25	3.17500 +0.00	3.38	3.17	3.18	2,118,628
22 Sep 25	3.17000 +0.00	3.19	3.09	3.16	981,613
19 Sep 25	3.17000 +0.01	3.27	3.12	3.19	4,573,598
18 Sep 25	3.16500 +0.07	3.26	3.10	3.11	1,074,069
17 Sep 25	3.10000 -0.11	3.17	3.04	3.13	2,038,098
16 Sep 25	3.20500 -0.02	3.27	3.10	3.25	1,850,378
15 Sep 25	3.22000 +0.26	3.32	3.01	3.02	3,348,197
12 Sep 25	2.96000 -0.01	3.12	2.91	2.93	2,171,813
11 Sep 25	2.97000 +0.04	3.01	2.92	2.92	974,820
10 Sep 25	2.93500 +0.07	3.03	2.86	2.88	1,685,880
09 Sep 25	2.86500 +0.02	2.92	2.80	2.81	1,360,597
08 Sep 25	2.85000 +0.02	2.85	2.67	2.84	1,516,614
05 Sep 25	2.83000 +0.03	2.88	2.80	2.80	1,067,264
04 Sep 25	2.80000 -0.06	2.90	2.80	2.83	827,566
03 Sep 25	2.86000 -0.08	2.97	2.83	2.92	1,176,057
02 Sep 25	2.94000 -0.12	3.09	2.92	3.05	1,848,997
01 Sep 25	3.05500 -0.05	3.16	3.05	3.11	976,425
29 Aug 25	3.10500 +0.03	3.15	3.05	3.08	1,654,529
28 Aug 25	3.07500 -0.04	3.21	3.07	3.11	990,051
27 Aug 25	3.12000 +0.08	3.14	3.06	3.06	841,204
26 Aug 25	3.04000 -0.12	3.15	3.03	3.14	3,881,753
25 Aug 25	3.16000 -0.10	3.27	3.15	3.27	787,202
22 Aug 25	3.25500 +0.15	3.26	3.11	3.11	1,381,959
21 Aug 25	3.10500 -0.01	3.14	3.08	3.11	646,764
20 Aug 25	3.11500 -0.02	3.15	3.08	3.11	837,813
19 Aug 25	3.13000 +0.01	3.19	3.12	3.15	771,494
18 Aug 25	3.12500 +0.02	3.21	3.11	3.12	878,970
15 Aug 25	3.10500 -0.04	3.18	3.09	3.14	748,607
14 Aug 25	3.14000 -0.01	3.19	3.14	3.15	614,014
13 Aug 25	3.15500 -0.02	3.25	3.13	3.18	1,337,843
12 Aug 25	3.17000 -0.02	3.28	3.12	3.20	1,313,983
11 Aug 25	3.19000 +0.09	3.19	3.05	3.13	1,418,852
08 Aug 25	3.10000 -0.02	3.19	3.06	3.12	1,655,125
07 Aug 25	3.11500 -0.16	3.31	3.08	3.28	2,082,720
06 Aug 25	3.28000 -0.02	3.45	3.19	3.33	3,193,143
05 Aug 25	3.30000 +0.36	3.30	2.88	3.04	6,202,109
04 Aug 25	2.94500 -0.13	3.13	2.94	3.07	1,954,603
01 Aug 25	3.07000 -0.08	3.15	3.05	3.13	1,238,215
31 Jul 25	3.15000 -0.09	3.26	3.06	3.23	1,658,101
30 Jul 25	3.24000 -0.03	3.30	3.16	3.27	1,103,212
29 Jul 25	3.26500 -0.04	3.34	3.20	3.31	1,562,652
28 Jul 25	3.31000 -0.10	3.47	3.31	3.46	1,437,285
25 Jul 25	3.41000 -0.06	3.48	3.41	3.45	851,646
24 Jul 25	3.47000 -0.07	3.57	3.44	3.52	1,171,001
23 Jul 25	3.54000 +0.11	3.55	3.41	3.45	1,415,529
22 Jul 25	3.43000 -0.08	3.56	3.38	3.51	1,580,121
21 Jul 25	3.50500 -0.06	3.56	3.45	3.56	1,313,963
18 Jul 25	3.57000 +0.14	3.60	3.45	3.47	1,867,735
17 Jul 25	3.43000 +0.00	3.56	3.41	3.49	1,096,314
16 Jul 25	3.43500 -0.14	3.59	3.40	3.58	2,097,871
15 Jul 25	3.57500 +0.01	3.66	3.53	3.63	1,192,372
14 Jul 25	3.57000 -0.02	3.68	3.49	3.61	1,935,027
11 Jul 25	3.59000 -0.15	3.87	3.57	3.84	4,039,844
10 Jul 25	3.74500 +0.23	3.92	3.51	3.52	6,631,057
09 Jul 25	3.51500 +0.01	3.62	3.46	3.48	1,578,274
08 Jul 25	3.51000 +0.12	3.65	3.37	3.40	2,312,207
07 Jul 25	3.39500 -0.05	3.53	3.38	3.47	1,199,434
04 Jul 25	3.44000 +0.02	3.56	3.39	3.50	1,281,250
03 Jul 25	3.42500 -0.15	3.61	3.42	3.58	1,631,682
02 Jul 25	3.57500 +0.06	3.69	3.53	3.57	1,725,905
01 Jul 25	3.51500 -0.19	3.77	3.50	3.76	2,491,322
30 Jun 25	3.71000 +0.16	3.91	3.57	3.62	5,103,168
27 Jun 25	3.55000 +0.15	3.68	3.39	3.40	4,122,480
26 Jun 25	3.39500 -0.01	3.54	3.24	3.35	2,531,291
25 Jun 25	3.40500 -0.21	3.60	3.04	3.50	11,264,437
24 Jun 25	3.62000 -0.21	4.12	3.45	4.01	8,138,512
23 Jun 25	3.83000 +0.12	4.49	3.61	3.81	18,939,424
20 Jun 25	3.71500 +0.88	3.87	2.80	3.08	30,894,484
19 Jun 25	2.84000 +0.36	3.00	2.63	2.92	10,238,992
18 Jun 25	2.48000 -0.02	2.53	2.32	2.51	3,579,262
17 Jun 25	2.50000 +0.23	2.55	2.20	2.21	3,546,400
16 Jun 25	2.26500 -0.04	2.35	2.23	2.31	1,630,970
13 Jun 25	2.31000 -0.08	2.44	2.24	2.38	3,131,982
12 Jun 25	2.39000 -0.08	2.51	2.38	2.49	1,689,265
11 Jun 25	2.47500 +0.01	2.58	2.45	2.50	1,464,999
10 Jun 25	2.46000 -0.15	2.61	2.45	2.61	1,659,979
09 Jun 25	2.61000 +0.12	2.64	2.36	2.46	3,210,588
06 Jun 25	2.49000 -0.36	2.94	2.48	2.91	6,008,899
05 Jun 25	2.85000 -0.63	3.17	2.81	3.00	8,688,404
04 Jun 25	3.48500 +0.03	3.57	3.45	3.52	697,131
03 Jun 25	3.45000 -0.01	3.80	3.40	3.48	2,601,371
02 Jun 25	3.46500 +0.18	3.58	3.19	3.20	2,215,252
30 May 25	3.28000 -0.08	3.45	3.12	3.39	1,666,537
29 May 25	3.35500 +0.07	3.38	3.28	3.28	459,450
28 May 25	3.29000 -0.06	3.35	3.26	3.35	860,532
27 May 25	3.35000 -0.14	3.52	3.33	3.50	763,656
26 May 25	3.49000 +0.01	3.53	3.31	3.47	1,167,071
23 May 25	3.48000 +0.24	3.54	3.16	3.25	2,546,356
22 May 25	3.24500 -0.20	3.42	3.07	3.41	2,366,598
21 May 25	3.44000 -0.09	3.53	3.40	3.53	1,036,170
20 May 25	3.52500 -0.02	3.56	3.48	3.53	685,876
19 May 25	3.55000 -0.13	3.68	3.44	3.67	1,897,285
16 May 25	3.68000 -0.25	3.82	3.50	3.70	2,640,983
15 May 25	3.93000 +0.01	3.95	3.86	3.93	589,239
14 May 25	3.92000 -0.01	4.04	3.86	3.95	936,588
13 May 25	3.93500 +0.01	4.05	3.90	3.92	1,118,655
12 May 25	3.92500 -0.10	4.14	3.91	4.10	1,254,740
09 May 25	4.02500 +0.06	4.15	3.94	4.00	1,188,717
08 May 25	3.96500 +0.07	4.00	3.86	3.89	1,009,809
07 May 25	3.89000 -0.33	4.25	3.81	4.25	2,710,251
06 May 25	4.22500 -0.28	4.64	4.15	4.59	2,510,895
05 May 25	4.50000 +0.50	4.74	3.76	3.96	5,869,755
02 May 25	4.00000 +0.43	4.00	3.53	3.55	1,556,213
30 Apr 25	3.56500 +0.11	3.57	3.44	3.48	687,617
29 Apr 25	3.45500 -0.08	3.54	3.43	3.51	570,249
28 Apr 25	3.53000 +0.05	3.64	3.41	3.43	879,990
25 Apr 25	3.48000 -0.08	3.64	3.42	3.52	1,163,434
24 Apr 25	3.56000 -0.05	3.63	3.51	3.61	596,754
23 Apr 25	3.61000 -0.12	3.82	3.57	3.76	1,351,149
22 Apr 25	3.73000 -0.19	3.94	3.68	3.87	883,814
17 Apr 25	3.92500 +0.08	3.95	3.83	3.89	660,866
16 Apr 25	3.85000 -0.28	4.16	3.82	4.15	2,036,838
15 Apr 25	4.13000 +0.47	4.13	3.63	3.63	2,853,051
14 Apr 25	3.66000 +0.00	3.82	3.54	3.72	1,853,628
11 Apr 25	3.66000 -0.15	3.83	3.63	3.78	1,315,883
10 Apr 25	3.81500 +0.06	4.20	3.71	4.09	2,249,981
09 Apr 25	3.75500 -0.11	3.82	3.58	3.80	2,023,046
08 Apr 25	3.87000 -0.12	4.15	3.83	4.14	2,541,311
07 Apr 25	3.98500 +0.28	4.24	3.28	3.40	4,764,132
04 Apr 25	3.70000 -0.24	4.08	3.34	3.95	5,002,794
03 Apr 25	3.93600 +0.08	4.29	3.76	3.77	3,585,001
02 Apr 25	3.86000 -0.12	4.19	3.82	4.04	2,878,685
01 Apr 25	3.97800 -0.41	4.60	3.98	4.43	3,221,571
31 Mar 25	4.38600 +0.32	4.74	3.92	3.98	5,585,910
28 Mar 25	4.06600 -0.30	5.00	3.94	4.49	5,034,220
27 Mar 25	4.37000 -0.73	6.17	4.25	5.53	13,816,821
26 Mar 25	5.10000 +1.69	5.42	3.28	3.43	17,534,540
25 Mar 25	3.41000 -0.45	3.95	3.26	3.86	5,367,449
24 Mar 25	3.85800 -0.32	4.38	3.82	4.27	3,251,635
21 Mar 25	4.17400 -0.23	4.80	4.17	4.50	5,526,762
20 Mar 25	4.40200 -0.52	5.16	4.40	4.96	3,531,653
19 Mar 25	4.92600 -0.77	5.53	4.81	5.50	5,269,654
18 Mar 25	5.70000 -0.15	6.03	5.57	5.97	2,508,177
17 Mar 25	5.85000 -0.07	6.55	5.71	6.00	4,044,288
14 Mar 25	5.91500 -0.47	6.70	5.42	6.34	5,621,405
13 Mar 25	6.38000 -0.42	7.09	6.36	6.75	3,082,232
12 Mar 25	6.80000 -0.71	7.07	6.01	6.22	7,027,957
11 Mar 25	7.51000 +0.05	8.19	7.23	7.73	9,702,800
10 Mar 25	7.46500 +1.63	7.50	6.01	6.29	12,470,915
07 Mar 25	5.83500 -1.08	6.95	5.52	6.93	10,360,542
06 Mar 25	6.91500 -0.93	9.30	5.54	8.70	22,038,900
05 Mar 25	7.84500 +4.28	8.85	3.97	4.41	28,893,616
04 Mar 25	3.57000 +1.55	4.50	2.66	2.80	17,671,930
03 Mar 25	2.01600 +0.82	2.03	1.20	1.23	8,689,835
28 Feb 25	1.19900 +0.00	1.24	1.18	1.19	1,228,902
27 Feb 25	1.20400 -0.09	1.30	1.20	1.30	1,411,186
26 Feb 25	1.29700 -0.05	1.39	1.29	1.35	957,885
25 Feb 25	1.35000 +0.06	1.43	1.34	1.43	2,884,484
24 Feb 25	1.29500 +0.12	1.37	1.15	1.15	3,166,173
21 Feb 25	1.17700 -0.04	1.24	1.15	1.20	1,052,757
20 Feb 25	1.22000 -0.05	1.27	1.22	1.27	527,315
19 Feb 25	1.27200 -0.02	1.33	1.25	1.28	799,560
18 Feb 25	1.29400 -0.01	1.36	1.25	1.31	1,490,336
17 Feb 25	1.30900 -0.08	1.42	1.31	1.37	1,449,752
14 Feb 25	1.39000 -0.33	1.80	1.39	1.76	4,561,591
13 Feb 25	1.71900 +0.00	1.76	1.72	1.75	366,167
12 Feb 25	1.72000 -0.03	1.81	1.72	1.75	538,239
11 Feb 25	1.75000 +0.03	1.76	1.71	1.72	291,166
10 Feb 25	1.72300 +0.00	1.79	1.69	1.73	448,237
07 Feb 25	1.72000 -0.01	1.78	1.71	1.75	523,898
06 Feb 25	1.73500 +0.07	1.75	1.67	1.67	556,481
05 Feb 25	1.66600 -0.02	1.73	1.65	1.69	529,811
04 Feb 25	1.68300 -0.01	1.71	1.66	1.67	401,668
03 Feb 25	1.69100 -0.04	1.73	1.68	1.68	514,061
31 Jan 25	1.73000 -0.06	1.84	1.73	1.83	729,540
30 Jan 25	1.79100 -0.02	1.85	1.79	1.81	480,544
29 Jan 25	1.81200 -0.15	1.96	1.80	1.96	925,989
28 Jan 25	1.95800 -0.06	2.03	1.96	2.01	477,795
27 Jan 25	2.01800 +0.01	2.12	2.00	2.00	675,089
24 Jan 25	2.00400 +0.00	2.05	1.99	2.02	388,734
23 Jan 25	2.00200 -0.04	2.05	1.98	2.04	577,555
22 Jan 25	2.03800 -0.09	2.13	2.04	2.09	499,607
21 Jan 25	2.13000 -0.10	2.24	2.13	2.21	307,473
20 Jan 25	2.22800 +0.08	2.23	2.15	2.15	261,502
17 Jan 25	2.15200 +0.05	2.19	2.07	2.09	279,412
16 Jan 25	2.10000 +0.01	2.16	2.05	2.10	353,265
15 Jan 25	2.09400 -0.01	2.15	2.07	2.11	401,673
14 Jan 25	2.10000 +0.09	2.12	2.00	2.02	454,858
13 Jan 25	2.00800 -0.07	2.08	2.01	2.06	319,298
10 Jan 25	2.07600 -0.02	2.13	2.07	2.10	239,042
09 Jan 25	2.10000 -0.01	2.20	2.06	2.11	490,913
08 Jan 25	2.10800 -0.09	2.22	2.10	2.21	278,071
07 Jan 25	2.20200 -0.02	2.29	2.20	2.21	355,090
06 Jan 25	2.22000 +0.05	2.29	2.21	2.23	552,230
03 Jan 25	2.17000 -0.04	2.23	2.16	2.22	225,646
02 Jan 25	2.20600 -0.06	2.32	2.20	2.29	304,448
31 Dec 24	2.26800 +0.00	2.32	2.25	2.25	179,598
30 Dec 24	2.27000 +0.05	2.28	2.21	2.23	489,313
27 Dec 24	2.22400 -0.04	2.37	2.22	2.29	670,380
24 Dec 24	2.26600 -0.02	2.36	2.27	2.29	242,604
23 Dec 24	2.29000 -0.18	2.49	2.27	2.44	661,908
20 Dec 24	2.46800 -0.21	2.66	2.47	2.66	2,938,741
19 Dec 24	2.68000 -0.17	2.86	2.68	2.86	374,274
18 Dec 24	2.85200 -0.04	3.00	2.80	2.90	484,284
17 Dec 24	2.89200 +0.01	2.94	2.84	2.89	193,260
16 Dec 24	2.87800 -0.13	3.00	2.88	2.98	241,879
13 Dec 24	3.00800 -0.11	3.12	2.98	3.12	295,492
12 Dec 24	3.12000 +0.02	3.14	3.08	3.10	159,727
11 Dec 24	3.10000 -0.09	3.21	3.09	3.18	232,143
10 Dec 24	3.19200 -0.02	3.27	3.19	3.22	272,242
09 Dec 24	3.21000 +0.10	3.23	3.12	3.13	247,891
06 Dec 24	3.11200 +0.09	3.11	3.02	3.04	274,553
05 Dec 24	3.02000 +0.10	3.04	2.92	2.92	229,074
04 Dec 24	2.92200 +0.13	2.92	2.78	2.79	262,998
03 Dec 24	2.78800 -0.14	2.92	2.79	2.91	311,799
02 Dec 24	2.92800 +0.02	2.96	2.91	2.91	196,338
29 Nov 24	2.91200 +0.00	2.96	2.84	2.90	246,369
28 Nov 24	2.91200 -0.02	2.99	2.90	2.90	218,498
27 Nov 24	2.92800 -0.13	3.02	2.91	3.01	370,739
26 Nov 24	3.06200 -0.14	3.21	3.06	3.18	332,082
25 Nov 24	3.20000 -0.19	3.42	3.20	3.38	501,870
22 Nov 24	3.38800 -0.05	3.50	3.35	3.46	269,808
21 Nov 24	3.44200 -0.23	3.74	3.43	3.68	353,425
20 Nov 24	3.67000 -0.10	3.79	3.67	3.76	150,413
19 Nov 24	3.76600 +0.08	3.79	3.69	3.69	188,266
18 Nov 24	3.68800 -0.03	3.73	3.67	3.71	88,361
15 Nov 24	3.72200 -0.03	3.77	3.70	3.74	129,154
14 Nov 24	3.75000 +0.15	3.75	3.59	3.61	161,481
13 Nov 24	3.59800 -0.08	3.72	3.60	3.66	245,988
12 Nov 24	3.67400 -0.08	3.76	3.67	3.74	215,701
11 Nov 24	3.75200 -0.05	3.82	3.73	3.80	179,957
08 Nov 24	3.80600 +0.06	3.81	3.73	3.75	167,937
07 Nov 24	3.75000 +0.01	3.78	3.71	3.75	215,687
06 Nov 24	3.73800 -0.04	3.82	3.72	3.75	159,120
05 Nov 24	3.77400 +0.01	3.79	3.72	3.76	97,023
04 Nov 24	3.76800 +0.07	3.84	3.69	3.71	169,925
01 Nov 24	3.70000 -0.14	3.94	3.69	3.86	368,680
31 Oct 24	3.84200 +0.06	3.84	3.76	3.78	210,201
30 Oct 24	3.78000 +0.05	3.78	3.61	3.73	293,740
29 Oct 24	3.72600 -0.02	3.75	3.71	3.75	98,265
28 Oct 24	3.74600 +0.03	3.77	3.74	3.76	164,610
25 Oct 24	3.72000 -0.02	3.77	3.72	3.74	159,937
24 Oct 24	3.73800 +0.02	3.76	3.73	3.73	61,257
23 Oct 24	3.71800 -0.06	3.82	3.72	3.77	133,914
22 Oct 24	3.78200 +0.05	3.79	3.70	3.73	171,020
21 Oct 24	3.73000 -0.09	3.88	3.73	3.82	237,801
18 Oct 24	3.82400 +0.07	3.84	3.75	3.75	133,924
17 Oct 24	3.75400 -0.01	3.79	3.75	3.79	113,068
16 Oct 24	3.76800 -0.05	3.80	3.75	3.80	111,320
15 Oct 24	3.82000 +0.04	3.84	3.77	3.79	131,964
14 Oct 24	3.78000 -0.04	3.84	3.77	3.83	99,769
11 Oct 24	3.82200 +0.03	3.82	3.78	3.80	125,592
10 Oct 24	3.79600 -0.04	3.83	3.78	3.81	84,630
09 Oct 24	3.83200 +0.03	3.86	3.80	3.80	68,965
08 Oct 24	3.80000 -0.10	3.90	3.78	3.90	121,121
07 Oct 24	3.90000 +0.04	3.90	3.83	3.88	141,026
04 Oct 24	3.86000 +0.06	3.90	3.80	3.80	104,302
03 Oct 24	3.80400 +0.00	3.81	3.75	3.80	174,039
02 Oct 24	3.80000 +0.00	3.80	3.75	3.80	214,502
01 Oct 24	3.80000 -0.19	3.99	3.77	3.99	194,954
30 Sep 24	3.99200 +0.04	4.01	3.92	3.95	178,354
27 Sep 24	3.95000 +0.09	3.95	3.86	3.86	104,615
26 Sep 24	3.86400 +0.09	3.88	3.77	3.78	187,825
25 Sep 24	3.77400 -0.03	3.87	3.74	3.80	174,045
24 Sep 24	3.80000 -0.01	3.89	3.77	3.83	118,811
23 Sep 24	3.81200 +0.07	3.84	3.74	3.75	147,683
20 Sep 24	3.74000 -0.08	3.82	3.74	3.80	574,465
19 Sep 24	3.82200 -0.08	3.95	3.82	3.93	124,262
18 Sep 24	3.90200 -0.12	4.02	3.90	4.02	107,385
17 Sep 24	4.01800 +0.08	4.02	3.93	3.95	103,458
16 Sep 24	3.94000 -0.23	4.15	3.94	4.12	257,193
13 Sep 24	4.17400 +0.07	4.21	4.09	4.09	92,470
12 Sep 24	4.10400 -0.02	4.23	4.10	4.12	98,775
11 Sep 24	4.12200 -0.01	4.28	4.10	4.10	206,555
10 Sep 24	4.13000 -0.12	4.26	4.13	4.22	174,433
09 Sep 24	4.24800 +0.05	4.30	4.21	4.23	88,049
06 Sep 24	4.19400 -0.08	4.28	4.19	4.25	49,208
05 Sep 24	4.27800 -0.03	4.31	4.24	4.30	96,280
04 Sep 24	4.31000 +0.06	4.40	4.15	4.20	162,123
03 Sep 24	4.24800 -0.16	4.43	4.22	4.43	123,544
02 Sep 24	4.41000 +0.11	4.44	4.20	4.31	147,227
30 Aug 24	4.30200 +0.11	4.60	4.20	4.20	455,018
29 Aug 24	4.19200 -0.13	4.33	4.19	4.26	176,512
28 Aug 24	4.31800 -0.25	4.58	4.31	4.56	149,510
27 Aug 24	4.56400 +0.05	4.62	4.50	4.50	77,718
26 Aug 24	4.51200 +0.03	4.55	4.46	4.46	57,166
23 Aug 24	4.48600 +0.07	4.49	4.42	4.44	64,058
22 Aug 24	4.41400 -0.01	4.46	4.41	4.43	74,517
21 Aug 24	4.42800 +0.01	4.44	4.41	4.42	27,273
20 Aug 24	4.42000 -0.03	4.47	4.42	4.43	60,963
19 Aug 24	4.45000 +0.05	4.49	4.38	4.38	196,222
16 Aug 24	4.40000 +0.10	4.41	4.29	4.29	92,641
15 Aug 24	4.29600 +0.08	4.32	4.20	4.22	133,025
14 Aug 24	4.22000 +0.01	4.25	4.18	4.19	73,416
13 Aug 24	4.20800 -0.02	4.28	4.19	4.22	89,554
12 Aug 24	4.22800 +0.09	4.33	4.18	4.18	154,002
09 Aug 24	4.13800 -0.09	4.36	3.96	4.19	308,532
08 Aug 24	4.22800 +0.06	4.27	3.99	4.16	292,634
07 Aug 24	4.16800 -0.26	4.47	4.17	4.43	245,807
06 Aug 24	4.43200 -0.13	4.65	4.37	4.57	199,382
05 Aug 24	4.56600 -0.01	4.59	4.35	4.50	315,426
02 Aug 24	4.57400 -0.15	4.71	4.49	4.69	225,457
01 Aug 24	4.72000 -0.06	4.83	4.62	4.77	217,470
31 Jul 24	4.77800 -0.04	4.88	4.77	4.84	202,514
30 Jul 24	4.81800 -0.12	4.96	4.76	4.92	164,948
29 Jul 24	4.94000 +0.04	4.96	4.89	4.90	131,943
26 Jul 24	4.90000 +0.02	4.94	4.83	4.87	155,324
25 Jul 24	4.88000 +0.14	4.88	4.65	4.70	158,051
24 Jul 24	4.73600 +0.04	4.79	4.67	4.70	133,034
23 Jul 24	4.70000 +0.08	4.70	4.61	4.61	123,139
22 Jul 24	4.61800 +0.01	4.70	4.61	4.63	170,342
19 Jul 24	4.61000 -0.02	4.65	4.56	4.63	140,793
18 Jul 24	4.63000 +0.15	4.65	4.47	4.47	245,811
17 Jul 24	4.47800 +0.07	4.49	4.41	4.41	149,724
16 Jul 24	4.40600 +0.03	4.43	4.34	4.39	165,827
15 Jul 24	4.37600 +0.10	4.39	4.23	4.29	97,453
12 Jul 24	4.27600 -0.01	4.34	4.24	4.29	158,905
11 Jul 24	4.28400 +0.11	4.28	4.17	4.18	110,182
10 Jul 24	4.17600 +0.07	4.19	4.06	4.09	157,281
09 Jul 24	4.10800 +0.01	4.14	4.03	4.06	109,211
08 Jul 24	4.10000 +0.12	4.10	3.90	3.93	273,852
05 Jul 24	3.97600 -0.02	4.03	3.88	3.98	99,907
04 Jul 24	3.99200 -0.01	4.06	3.96	4.00	47,253
03 Jul 24	4.00000 -0.07	4.08	3.96	4.07	104,694
02 Jul 24	4.07000 +0.17	4.07	3.86	3.87	151,129
01 Jul 24	3.89600 +0.14	3.98	3.84	3.85	196,580
28 Jun 24	3.75600 -0.01	3.83	3.73	3.79	164,192
27 Jun 24	3.76800 -0.12	3.91	3.75	3.87	256,429
26 Jun 24	3.88600 +0.01	3.96	3.84	3.90	193,330
25 Jun 24	3.87800 -0.03	3.92	3.80	3.86	114,718
24 Jun 24	3.91200 +0.11	3.92	3.74	3.80	142,886
21 Jun 24	3.80600 -0.09	3.89	3.80	3.89	624,845
20 Jun 24	3.89400 +0.00	3.92	3.87	3.87	70,085
19 Jun 24	3.89600 +0.06	3.90	3.82	3.82	90,959
18 Jun 24	3.84000 +0.07	3.84	3.76	3.79	108,734
17 Jun 24	3.76800 +0.09	3.80	3.66	3.68	213,655
14 Jun 24	3.68000 -0.06	3.77	3.64	3.71	199,115
13 Jun 24	3.74200 -0.21	3.94	3.74	3.92	204,552
12 Jun 24	3.95000 +0.11	3.96	3.82	3.82	204,004
11 Jun 24	3.84200 +0.01	3.90	3.75	3.84	407,869
10 Jun 24	3.83400 -0.25	3.96	3.81	3.94	295,505
07 Jun 24	4.08400 -0.17	4.27	4.07	4.25	225,484
06 Jun 24	4.25600 -0.17	4.47	4.26	4.43	182,712
05 Jun 24	4.42600 -0.12	4.58	4.41	4.55	178,267
04 Jun 24	4.54200 -0.13	4.69	4.54	4.63	134,646
03 Jun 24	4.66800 +0.04	4.71	4.57	4.62	199,214
31 May 24	4.63200 +0.10	4.63	4.52	4.52	750,282
30 May 24	4.53000 +0.01	4.58	4.50	4.50	127,391
29 May 24	4.52400 +0.05	4.54	4.39	4.48	191,299
28 May 24	4.47200 +0.07	4.59	4.40	4.41	403,281
27 May 24	4.40400 +0.04	4.44	4.33	4.33	84,219
24 May 24	4.36600 +0.05	4.39	4.30	4.30	102,864
23 May 24	4.31200 -0.12	4.52	4.31	4.43	345,703
22 May 24	4.43000 -0.07	4.43	4.20	4.41	289,577
21 May 24	4.50000 +0.12	4.50	4.38	4.40	295,264
20 May 24	4.37600 +0.01	4.39	4.33	4.37	95,083
17 May 24	4.36600 +0.10	4.37	4.20	4.27	259,551
16 May 24	4.27000 +0.20	4.27	4.04	4.10	469,045
15 May 24	4.06800 +0.02	4.14	3.98	4.03	476,937
14 May 24	4.04400 +0.27	4.06	3.80	3.80	611,095
13 May 24	3.77200 -0.04	3.85	3.74	3.80	182,092
10 May 24	3.81600 +0.01	3.88	3.78	3.80	152,075
09 May 24	3.81000 +0.06	3.81	3.73	3.73	143,552
08 May 24	3.75200 +0.00	3.77	3.72	3.75	123,991
07 May 24	3.75400 +0.04	3.76	3.73	3.74	124,300
06 May 24	3.71600 -0.15	3.87	3.71	3.86	230,803
03 May 24	3.86400 +0.09	4.05	3.75	3.78	485,384
02 May 24	3.77600 -0.01	3.80	3.76	3.78	86,471
30 Apr 24	3.78600 -0.01	3.84	3.74	3.84	184,940
29 Apr 24	3.79400 -0.09	3.89	3.77	3.87	145,951
26 Apr 24	3.88600 +0.12	3.92	3.75	3.76	184,867
25 Apr 24	3.76200 -0.03	3.78	3.73	3.77	62,336
24 Apr 24	3.79600 +0.05	3.81	3.74	3.78	109,616
23 Apr 24	3.75000 -0.11	3.88	3.74	3.88	184,156
22 Apr 24	3.85600 +0.09	3.89	3.76	3.76	180,107
19 Apr 24	3.76200 -0.09	3.83	3.74	3.81	69,733
18 Apr 24	3.84800 +0.06	3.85	3.77	3.82	160,451
17 Apr 24	3.78800 +0.06	3.81	3.72	3.72	129,861
16 Apr 24	3.73200 +0.06	3.75	3.63	3.64	154,398
15 Apr 24	3.67600 -0.04	3.75	3.64	3.70	242,348
12 Apr 24	3.71200 -0.07	3.83	3.71	3.80	176,687
11 Apr 24	3.78000 -0.05	3.84	3.76	3.83	217,824
10 Apr 24	3.83400 -0.11	3.98	3.83	3.94	196,126
09 Apr 24	3.94000 -0.15	4.05	3.94	4.05	131,547
08 Apr 24	4.08600 +0.19	4.09	3.88	3.88	246,459
05 Apr 24	3.89400 -0.11	4.02	3.86	4.02	258,819
04 Apr 24	4.00800 +0.01	4.07	3.97	3.98	223,288
03 Apr 24	4.00000 +0.09	4.00	3.82	3.87	217,268
02 Apr 24	3.91200 -0.13	4.02	3.89	4.02	202,417
28 Mar 24	4.04400 +0.07	4.10	3.94	3.97	315,023
27 Mar 24	3.97800 +0.07	4.00	3.86	3.90	376,757
26 Mar 24	3.91000 +0.16	3.91	3.71	3.79	374,716
25 Mar 24	3.75000 +0.10	3.78	3.63	3.63	144,339
22 Mar 24	3.65000 -0.07	3.73	3.64	3.69	223,840
21 Mar 24	3.72400 -0.07	3.84	3.69	3.84	161,968
20 Mar 24	3.79000 +0.10	3.90	3.76	3.79	394,285
19 Mar 24	3.68800 +0.03	3.78	3.62	3.66	426,478
18 Mar 24	3.66000 +0.01	3.68	3.62	3.64	112,573
15 Mar 24	3.65000 +0.02	3.69	3.61	3.61	2,281,069
14 Mar 24	3.62600 +0.06	3.64	3.54	3.54	298,310
13 Mar 24	3.56200 -0.13	3.72	3.51	3.70	354,232
12 Mar 24	3.69600 +0.07	3.70	3.58	3.61	350,555
11 Mar 24	3.63000 -0.14	3.74	3.63	3.74	327,169
08 Mar 24	3.77400 -0.14	3.95	3.64	3.88	633,914
07 Mar 24	3.91400 +0.24	4.05	3.68	3.69	984,155
06 Mar 24	3.67400 +0.03	3.71	3.66	3.67	132,787
05 Mar 24	3.64800 +0.01	3.67	3.57	3.59	146,947
04 Mar 24	3.63400 +0.04	3.68	3.60	3.60	138,579
01 Mar 24	3.59800 +0.16	3.63	3.49	3.51	282,073
29 Feb 24	3.43600 -0.25	3.67	3.43	3.66	495,502
28 Feb 24	3.68400 -0.08	3.84	3.67	3.78	315,695
27 Feb 24	3.76800 -0.05	3.83	3.75	3.80	321,344
26 Feb 24	3.82000 -0.02	3.85	3.79	3.81	145,347
23 Feb 24	3.83800 -0.03	3.89	3.80	3.85	162,722
22 Feb 24	3.86400 +0.03	3.89	3.81	3.83	100,067
21 Feb 24	3.83000 -0.10	3.97	3.78	3.91	208,607
20 Feb 24	3.92800 -0.24	4.13	3.93	4.10	397,078
19 Feb 24	4.16600 +0.19	4.17	3.95	3.95	563,222
16 Feb 24	3.97600 -0.01	4.09	3.86	3.88	532,810
15 Feb 24	3.98400 +0.05	4.02	3.89	3.94	219,653
14 Feb 24	3.93200 +0.09	3.96	3.81	3.81	199,414
13 Feb 24	3.83800 -0.04	3.88	3.79	3.85	276,305
12 Feb 24	3.87400 +0.02	3.92	3.84	3.85	283,698
09 Feb 24	3.85000 +0.17	3.87	3.53	3.68	1,035,637
08 Feb 24	3.67600 +0.07	3.73	3.61	3.62	336,039
07 Feb 24	3.60200 +0.13	3.66	3.46	3.47	355,336
06 Feb 24	3.46800 -0.20	3.69	3.47	3.67	539,829
05 Feb 24	3.66800 +0.08	3.67	3.58	3.60	410,691
02 Feb 24	3.59000 +0.11	3.61	3.50	3.50	387,910
01 Feb 24	3.48000 +0.09	3.55	3.38	3.38	482,630
31 Jan 24	3.38600 -0.10	3.49	3.38	3.46	616,400
30 Jan 24	3.48400 -0.03	3.59	3.42	3.55	922,363
29 Jan 24	3.51200 -0.59	3.78	3.39	3.77	1,865,842
26 Jan 24	4.10600 +0.06	4.14	4.05	4.05	367,901
25 Jan 24	4.04800 -0.03	4.08	4.00	4.06	241,956
24 Jan 24	4.08200 +0.02	4.09	4.01	4.06	229,356
23 Jan 24	4.06400 -0.04	4.12	4.04	4.10	265,209
22 Jan 24	4.10200 +0.11	4.11	4.00	4.00	373,317
19 Jan 24	3.99200 -0.12	4.12	3.91	4.12	527,663
18 Jan 24	4.10800 -0.08	4.19	4.07	4.18	302,219
17 Jan 24	4.19200 -0.08	4.26	4.09	4.26	311,040
16 Jan 24	4.27600 -0.06	4.37	4.23	4.31	306,799
15 Jan 24	4.34000 -0.01	4.40	4.32	4.33	335,355
12 Jan 24	4.34600 -0.01	4.42	4.34	4.38	239,580
11 Jan 24	4.35600 -0.12	4.53	4.31	4.50	342,484
10 Jan 24	4.47400 +0.07	4.49	4.33	4.36	263,820
09 Jan 24	4.40200 +0.13	4.40	4.23	4.25	361,604
08 Jan 24	4.26800 -0.03	4.30	4.17	4.27	270,584
05 Jan 24	4.29400 +0.00	4.31	4.17	4.26	219,118
04 Jan 24	4.29600 -0.02	4.34	4.21	4.30	368,811
03 Jan 24	4.32000 -0.07	4.52	4.26	4.49	714,704
02 Jan 24	4.39200 +0.14	4.39	4.25	4.25	411,164
29 Dec 23	4.25000 +0.05	4.30	4.18	4.18	217,496
28 Dec 23	4.20400 -0.12	4.36	4.16	4.32	447,190
27 Dec 23	4.32600 -0.04	4.44	4.31	4.36	577,992
22 Dec 23	4.36400 +0.16	4.38	4.15	4.17	606,992
21 Dec 23	4.20200 -0.07	4.22	4.07	4.18	511,634
20 Dec 23	4.26800 +0.21	4.27	4.05	4.05	1,244,508
19 Dec 23	4.06000 -0.01	4.11	3.99	4.06	428,304
18 Dec 23	4.06800 -0.03	4.13	4.00	4.06	486,848
15 Dec 23	4.09800 +0.15	4.10	3.97	3.98	1,770,922
14 Dec 23	3.95200 +0.23	3.98	3.78	3.78	656,639
13 Dec 23	3.72600 -0.04	3.79	3.70	3.77	953,965
12 Dec 23	3.76200 -0.11	3.89	3.75	3.85	342,603
11 Dec 23	3.87600 -0.03	3.96	3.87	3.89	223,976
08 Dec 23	3.91000 +0.00	4.01	3.91	3.93	396,495
07 Dec 23	3.91400 +0.01	3.94	3.86	3.92	702,250
06 Dec 23	3.90600 -0.04	3.98	3.86	3.95	844,377
05 Dec 23	3.95000 +0.09	3.98	3.79	3.83	556,657
04 Dec 23	3.85600 -0.03	4.07	3.79	3.88	1,005,166
01 Dec 23	3.88200 +0.09	3.91	3.78	3.80	821,405
30 Nov 23	3.78800 +0.03	3.84	3.70	3.80	1,167,094
29 Nov 23	3.75400 -0.01	3.83	3.64	3.74	733,268
28 Nov 23	3.76200 -0.02	3.78	3.60	3.75	626,213
27 Nov 23	3.77800 -0.14	3.88	3.72	3.81	654,728
24 Nov 23	3.91800 +0.11	3.95	3.73	3.77	548,292
23 Nov 23	3.81000 -0.18	4.01	3.77	3.97	793,235
22 Nov 23	3.99200 +0.03	4.04	3.96	3.96	297,491
21 Nov 23	3.96600 -0.13	4.11	3.97	4.08	411,849
20 Nov 23	4.09400 -0.05	4.17	4.07	4.14	437,365
17 Nov 23	4.14200 +0.04	4.18	4.10	4.10	355,463
16 Nov 23	4.09800 -0.11	4.22	4.10	4.20	448,055
15 Nov 23	4.21000 -0.05	4.29	4.13	4.27	410,770
14 Nov 23	4.25800 -0.01	4.29	4.07	4.18	942,813
13 Nov 23	4.26600 +0.05	4.30	4.21	4.23	289,263
10 Nov 23	4.21600 -0.19	4.37	4.21	4.37	435,935
09 Nov 23	4.40800 +0.19	4.41	4.21	4.24	772,400
08 Nov 23	4.22200 -0.12	4.31	4.17	4.26	887,154
07 Nov 23	4.34600 -0.13	4.45	4.30	4.45	335,413
06 Nov 23	4.47600 -0.10	4.60	4.45	4.60	674,384
03 Nov 23	4.57600 +0.33	4.58	4.27	4.29	876,715
02 Nov 23	4.25000 +0.14	4.34	4.09	4.10	812,570
01 Nov 23	4.10800 +0.08	4.12	3.93	4.02	722,793
31 Oct 23	4.03000 -0.21	4.27	3.97	4.23	1,279,249
30 Oct 23	4.23600 -0.08	4.36	4.20	4.31	517,916
27 Oct 23	4.31400 -0.15	4.48	4.27	4.48	458,109
26 Oct 23	4.46800 +0.16	4.50	4.27	4.29	753,274
25 Oct 23	4.30600 -0.12	4.40	4.15	4.39	788,869
24 Oct 23	4.42400 +0.14	4.49	4.25	4.29	814,499
23 Oct 23	4.28000 -0.19	4.66	4.20	4.65	1,152,310
20 Oct 23	4.47400 -0.30	4.73	4.47	4.73	552,630
19 Oct 23	4.77200 -0.01	4.90	4.73	4.75	309,012
18 Oct 23	4.78200 -0.08	4.88	4.77	4.86	439,731
17 Oct 23	4.86600 -0.07	5.01	4.86	4.91	479,086
16 Oct 23	4.93200 +0.09	4.93	4.83	4.84	586,693
13 Oct 23	4.84200 -0.16	5.00	4.84	4.98	596,115
12 Oct 23	5.00000 -0.03	5.11	4.99	5.07	302,928
11 Oct 23	5.03000 -0.07	5.12	4.99	5.07	542,166
10 Oct 23	5.10000 +0.37	5.12	4.74	4.74	689,000
09 Oct 23	4.73000 -0.35	5.05	4.71	5.05	1,122,072
06 Oct 23	5.08000 -0.24	5.35	5.07	5.35	431,314
05 Oct 23	5.32000 -0.04	5.43	5.30	5.38	380,567
04 Oct 23	5.36500 -0.04	5.41	5.30	5.36	460,111
03 Oct 23	5.40000 -0.09	5.49	5.24	5.45	879,844
02 Oct 23	5.49000 -0.10	5.69	5.45	5.63	450,127
29 Sep 23	5.59000 +0.16	5.62	5.33	5.39	904,446
28 Sep 23	5.42500 +0.12	5.63	5.22	5.33	924,100
27 Sep 23	5.30500 +0.04	5.35	5.14	5.26	625,108
26 Sep 23	5.26500 -0.06	5.41	5.18	5.32	925,130
25 Sep 23	5.32500 -0.18	5.49	5.31	5.49	307,006
22 Sep 23	5.50000 -0.07	5.55	5.45	5.53	532,647
21 Sep 23	5.56500 -0.07	5.61	5.47	5.59	596,054
20 Sep 23	5.64000 +0.11	5.72	5.57	5.57	635,199
19 Sep 23	5.53500 +0.16	5.54	5.37	5.38	423,632
18 Sep 23	5.37500 -0.09	5.53	5.35	5.47	414,281
15 Sep 23	5.46500 -0.07	5.61	5.47	5.56	3,022,983
14 Sep 23	5.53000 +0.03	5.57	5.49	5.50	338,089
13 Sep 23	5.50000 -0.05	5.55	5.43	5.52	487,430
12 Sep 23	5.55500 -0.17	5.76	5.55	5.72	484,750
11 Sep 23	5.72500 -0.09	5.84	5.72	5.80	312,132
08 Sep 23	5.81000 +0.11	5.82	5.69	5.71	438,439
07 Sep 23	5.70500 +0.01	5.76	5.63	5.65	440,627
06 Sep 23	5.70000 +0.07	5.72	5.61	5.61	267,934
05 Sep 23	5.62500 +0.00	5.66	5.60	5.61	200,939
04 Sep 23	5.62500 +0.03	5.70	5.61	5.62	200,781
01 Sep 23	5.60000 -0.02	5.64	5.55	5.61	265,473
31 Aug 23	5.62000 +0.11	5.66	5.52	5.55	433,491
30 Aug 23	5.51000 +0.00	5.55	5.48	5.51	382,139
29 Aug 23	5.51500 +0.03	5.53	5.45	5.48	328,809
28 Aug 23	5.48500 +0.09	5.50	5.43	5.45	268,763
25 Aug 23	5.40000 +0.03	5.43	5.37	5.37	191,816
24 Aug 23	5.37000 -0.03	5.49	5.37	5.39	249,752
23 Aug 23	5.39500 -0.03	5.49	5.39	5.44	494,501
22 Aug 23	5.43000 -0.01	5.47	5.39	5.45	465,950
21 Aug 23	5.43500 -0.09	5.56	5.43	5.51	290,412
18 Aug 23	5.52500 -0.03	5.59	5.50	5.54	379,899
17 Aug 23	5.55500 -0.05	5.59	5.50	5.51	404,960
16 Aug 23	5.60000 -0.27	5.88	5.60	5.85	703,619
15 Aug 23	5.87000 -0.14	6.05	5.84	6.01	347,466
14 Aug 23	6.01500 +0.03	6.05	5.95	5.99	243,639
11 Aug 23	5.98500 +0.00	6.01	5.95	5.99	267,169
10 Aug 23	5.98500 -0.05	6.09	5.98	6.06	188,657
09 Aug 23	6.03500 +0.03	6.07	6.01	6.05	238,860
08 Aug 23	6.00000 -0.11	6.16	5.95	6.10	339,093
07 Aug 23	6.11000 +0.04	6.16	6.03	6.08	402,033
04 Aug 23	6.07000 +0.11	6.11	5.97	6.00	289,700
03 Aug 23	5.96000 +0.03	6.01	5.87	5.90	470,290
02 Aug 23	5.93500 -0.29	6.22	5.93	6.20	581,343
01 Aug 23	6.22500 +0.10	6.26	6.10	6.10	546,874
31 Jul 23	6.12500 -0.11	6.28	6.09	6.26	1,475,436
28 Jul 23	6.23500 +0.10	6.24	5.99	6.16	789,061
27 Jul 23	6.13500 -0.04	6.23	6.09	6.18	550,016
26 Jul 23	6.17500 +0.08	6.20	6.08	6.11	769,423
25 Jul 23	6.10000 -0.01	6.14	6.07	6.12	491,371
24 Jul 23	6.11500 +0.07	6.14	6.07	6.09	312,075
21 Jul 23	6.04500 -0.05	6.12	6.01	6.12	378,966
20 Jul 23	6.09500 -0.04	6.18	6.05	6.15	617,743
19 Jul 23	6.13000 +0.00	6.16	6.05	6.16	567,848
18 Jul 23	6.13000 +0.13	6.14	5.97	6.00	384,299
17 Jul 23	6.00000 -0.02	6.14	5.99	6.02	631,472
14 Jul 23	6.02000 -0.05	6.18	6.01	6.06	343,949
13 Jul 23	6.07000 -0.17	6.25	6.04	6.24	679,642
12 Jul 23	6.24000 +0.11	6.24	6.14	6.14	632,591
11 Jul 23	6.12500 +0.11	6.13	6.03	6.03	359,705
10 Jul 23	6.01500 +0.05	6.03	5.96	5.98	357,467
07 Jul 23	5.97000 +0.02	5.99	5.94	5.95	409,754
06 Jul 23	5.95000 -0.06	6.02	5.92	6.00	309,107
05 Jul 23	6.01000 -0.06	6.07	5.95	6.05	227,390
04 Jul 23	6.07500 +0.09	6.11	5.97	6.00	566,571
03 Jul 23	5.99000 +0.01	6.04	5.95	5.97	571,579
30 Jun 23	5.97500 -0.08	6.10	5.95	6.05	325,986
29 Jun 23	6.05000 +0.01	6.13	6.01	6.03	531,094
28 Jun 23	6.04000 -0.05	6.14	6.01	6.14	479,508
27 Jun 23	6.09000 +0.09	6.11	5.93	6.00	411,431
26 Jun 23	6.00500 +0.11	6.01	5.84	5.89	350,165
23 Jun 23	5.90000 -0.01	5.93	5.88	5.91	301,152
22 Jun 23	5.90500 +0.01	5.98	5.90	5.90	307,242
21 Jun 23	5.90000 +0.01	5.96	5.90	5.91	190,889
20 Jun 23	5.89500 -0.09	5.99	5.89	5.99	274,570
19 Jun 23	5.98000 -0.03	6.03	5.95	6.00	436,769
16 Jun 23	6.01000 +0.09	6.01	5.94	5.95	1,277,908
15 Jun 23	5.92000 -0.03	5.99	5.91	5.95	707,277
14 Jun 23	5.95500 +0.03	6.05	5.93	5.95	819,491
13 Jun 23	5.92500 -0.05	5.99	5.91	5.97	501,053
12 Jun 23	5.97500 -0.09	6.09	5.91	6.09	858,237
09 Jun 23	6.06500 +0.01	6.13	6.03	6.09	455,006
08 Jun 23	6.06000 -0.11	6.24	6.05	6.20	445,806
07 Jun 23	6.16500 +0.09	6.23	6.07	6.07	886,515
06 Jun 23	6.07000 +0.07	6.09	5.99	6.00	287,884
05 Jun 23	6.00000 +0.00	6.04	5.98	6.03	340,021
02 Jun 23	6.00000 +0.05	6.01	5.95	5.99	609,121
01 Jun 23	5.94500 +0.00	6.01	5.89	5.95	423,416
31 May 23	5.94500 -0.07	6.07	5.93	6.05	2,295,799
30 May 23	6.01000 -0.06	6.11	5.99	6.08	393,310
29 May 23	6.07000 +0.02	6.07	6.01	6.04	207,361
26 May 23	6.05500 +0.05	6.05	5.99	6.02	493,563
25 May 23	6.00500 -0.15	6.18	5.99	6.18	594,997
24 May 23	6.16000 -0.08	6.21	6.09	6.21	548,378
23 May 23	6.24000 +0.02	6.26	6.20	6.20	239,496
22 May 23	6.21500 -0.13	6.36	6.22	6.34	227,840
19 May 23	6.35000 +0.00	6.37	6.29	6.36	396,761
18 May 23	6.35000 +0.07	6.41	6.30	6.30	304,842
17 May 23	6.27500 +0.04	6.28	6.18	6.20	325,340
16 May 23	6.23500 -0.11	6.32	6.22	6.32	384,306
15 May 23	6.35000 +0.03	6.38	6.18	6.30	595,494
12 May 23	6.32500 -0.02	6.40	6.30	6.32	397,144
11 May 23	6.34500 +0.00	6.36	6.11	6.34	771,033
10 May 23	6.34500 -0.03	6.42	6.31	6.40	488,308
09 May 23	6.37000 -0.07	6.45	6.32	6.45	495,171
08 May 23	6.43500 +0.09	6.48	6.36	6.36	544,525
05 May 23	6.34000 +0.14	6.34	6.18	6.19	762,106
04 May 23	6.20000 +0.06	6.22	6.11	6.14	569,366
03 May 23	6.14000 +0.18	6.14	5.97	5.97	397,340
02 May 23	5.96000 -0.07	6.05	5.95	6.01	501,046
28 Apr 23	6.02500 +0.10	6.04	5.91	5.95	1,038,792
27 Apr 23	5.93000 +0.08	5.95	5.82	5.86	645,055
26 Apr 23	5.85000 -0.02	5.90	5.78	5.88	828,157
25 Apr 23	5.87000 -0.37	6.16	5.87	6.16	895,745
24 Apr 23	6.24000 -0.08	6.30	6.22	6.30	415,541
21 Apr 23	6.32000 +0.08	6.32	6.20	6.23	406,458
20 Apr 23	6.24500 -0.07	6.31	6.18	6.26	485,321
19 Apr 23	6.31000 +0.11	6.31	6.16	6.18	672,022
18 Apr 23	6.20000 -0.01	6.24	6.14	6.23	563,972
17 Apr 23	6.21000 +0.01	6.21	6.06	6.19	728,102
14 Apr 23	6.20500 +0.03	6.23	6.14	6.16	697,600
13 Apr 23	6.18000 +0.00	6.21	6.13	6.21	404,776
12 Apr 23	6.18000 +0.11	6.25	6.07	6.07	927,458
11 Apr 23	6.07500 -0.14	6.22	6.07	6.22	544,344
06 Apr 23	6.21000 +0.06	6.22	6.14	6.15	638,616
05 Apr 23	6.15000 +0.06	6.18	6.06	6.12	579,375
04 Apr 23	6.09500 -0.08	6.22	6.09	6.16	541,633
03 Apr 23	6.17500 +0.03	6.22	6.13	6.17	475,338
31 Mar 23	6.14500 +0.05	6.17	6.03	6.07	635,169
30 Mar 23	6.09000 +0.16	6.09	5.90	5.95	833,510
29 Mar 23	5.92500 -0.06	6.26	5.91	5.98	1,765,033
28 Mar 23	5.98500 +0.05	6.01	5.95	5.95	666,263
27 Mar 23	5.93500 -0.07	6.11	5.93	6.11	680,625
24 Mar 23	6.00000 -0.13	6.14	5.95	6.14	1,078,141
23 Mar 23	6.13000 +0.06	6.16	6.01	6.09	722,478
22 Mar 23	6.07500 -0.13	6.19	6.07	6.18	631,309
21 Mar 23	6.20000 -0.07	6.32	6.13	6.32	1,038,346
20 Mar 23	6.27000 +0.24	6.30	5.97	6.03	913,827
17 Mar 23	6.03500 -0.16	6.32	6.01	6.29	4,194,276
16 Mar 23	6.20000 +0.09	6.22	6.07	6.16	976,810
15 Mar 23	6.10500 -0.07	6.28	6.09	6.22	1,704,433
14 Mar 23	6.17500 -0.22	6.37	6.18	6.36	1,316,872
13 Mar 23	6.40000 -0.13	6.54	6.28	6.54	1,333,974
10 Mar 23	6.53000 -0.12	6.61	6.47	6.58	800,951
09 Mar 23	6.65000 +0.10	6.68	6.55	6.57	595,710
08 Mar 23	6.55500 +0.05	6.58	6.47	6.55	653,086
07 Mar 23	6.50500 -0.08	6.63	6.50	6.55	621,921
06 Mar 23	6.58500 -0.03	6.66	6.55	6.66	570,401
03 Mar 23	6.61500 +0.04	6.67	6.57	6.63	700,790
02 Mar 23	6.57500 +0.01	6.63	6.41	6.57	951,487
01 Mar 23	6.56000 -0.05	6.78	6.56	6.62	868,812
28 Feb 23	6.61500 -0.10	6.76	6.59	6.67	859,378
27 Feb 23	6.71500 +0.02	6.72	6.52	6.68	774,540
24 Feb 23	6.69500 -0.02	6.80	6.68	6.76	535,582
23 Feb 23	6.72000 -0.06	6.90	6.72	6.82	602,604
22 Feb 23	6.78000 -0.01	6.88	6.74	6.79	647,500
21 Feb 23	6.79000 -0.14	7.03	6.79	6.93	881,732
20 Feb 23	6.93000 +0.47	6.95	6.51	6.52	1,595,590
17 Feb 23	6.46000 -0.63	7.05	6.34	7.05	3,495,894
16 Feb 23	7.09500 +0.11	7.17	7.01	7.03	690,360
15 Feb 23	6.98500 -0.05	7.06	6.93	7.01	560,352
14 Feb 23	7.03000 +0.14	7.09	6.81	6.91	709,462
13 Feb 23	6.89000 -0.03	6.94	6.89	6.91	291,049
10 Feb 23	6.91500 +0.02	6.95	6.84	6.91	588,649
09 Feb 23	6.89500 -0.02	6.97	6.89	6.96	405,356
08 Feb 23	6.91500 +0.00	7.07	6.89	6.91	584,339
07 Feb 23	6.91500 -0.07	6.98	6.89	6.98	634,073
06 Feb 23	6.99000 +0.00	7.08	6.93	7.02	500,474
03 Feb 23	6.99000 -0.13	7.11	6.99	7.11	408,466
02 Feb 23	7.12000 +0.05	7.14	7.02	7.09	542,370
01 Feb 23	7.07500 +0.05	7.07	6.93	7.03	603,177
31 Jan 23	7.02000 -0.03	7.07	6.91	7.07	630,465
30 Jan 23	7.05500 +0.03	7.11	7.01	7.05	560,638
27 Jan 23	7.02500 -0.01	7.05	6.96	7.04	422,972
26 Jan 23	7.03000 -0.01	7.10	6.99	7.04	454,891
25 Jan 23	7.04000 -0.09	7.10	6.97	7.10	493,590
24 Jan 23	7.12500 -0.05	7.20	7.05	7.20	511,056
23 Jan 23	7.18000 +0.09	7.18	7.07	7.14	403,290
20 Jan 23	7.09000 +0.13	7.09	6.97	6.98	448,954
19 Jan 23	6.96500 -0.12	7.03	6.88	7.03	675,475
18 Jan 23	7.08500 +0.01	7.10	6.98	7.06	578,173
17 Jan 23	7.07500 -0.02	7.16	7.03	7.12	486,840
16 Jan 23	7.09000 +0.03	7.26	7.07	7.09	943,094
13 Jan 23	7.06500 +0.10	7.11	6.99	7.02	839,509
12 Jan 23	6.97000 +0.04	6.99	6.88	6.93	748,469
11 Jan 23	6.93000 -0.02	7.09	6.89	6.95	633,840
10 Jan 23	6.94500 -0.16	7.12	6.93	7.07	477,963
09 Jan 23	7.11000 +0.08	7.11	6.99	7.07	577,091
06 Jan 23	7.03000 -0.07	7.16	6.99	7.13	452,736
05 Jan 23	7.10000 -0.12	7.20	7.06	7.20	529,682
04 Jan 23	7.22000 +0.05	7.25	7.11	7.19	529,915
03 Jan 23	7.16500 +0.03	7.22	7.07	7.14	679,929
02 Jan 23	7.13500 +0.18	7.20	7.00	7.01	470,563
30 Dec 22	6.96000 -0.12	7.09	6.95	7.09	520,978
29 Dec 22	7.08000 +0.11	7.09	6.93	6.98	452,309
28 Dec 22	6.96500 -0.10	7.07	6.97	7.07	409,328
27 Dec 22	7.06500 +0.06	7.07	6.95	7.01	698,379
23 Dec 22	7.00500 +0.01	7.02	6.94	7.00	459,758
22 Dec 22	7.00000 -0.03	7.14	6.90	7.05	705,728
21 Dec 22	7.03500 +0.07	7.07	6.95	7.00	752,688
20 Dec 22	6.97000 +0.11	7.03	6.82	6.86	793,756
19 Dec 22	6.86000 -0.15	7.14	6.85	7.09	969,896
16 Dec 22	7.01500 +0.03	7.10	6.89	6.98	1,976,251
15 Dec 22	6.98000 -0.20	7.20	6.93	7.18	1,053,859
14 Dec 22	7.18500 -0.01	7.20	7.11	7.18	830,792
13 Dec 22	7.20000 +0.03	7.27	7.09	7.18	676,994
12 Dec 22	7.16500 -0.10	7.26	7.12	7.24	419,457
09 Dec 22	7.26000 -0.05	7.33	7.18	7.30	742,292
08 Dec 22	7.31500 -0.09	7.46	7.25	7.37	848,363
07 Dec 22	7.40000 -0.12	7.54	7.37	7.53	890,763
06 Dec 22	7.52000 -0.13	7.67	7.52	7.64	519,494
05 Dec 22	7.65000 -0.14	7.80	7.61	7.74	683,106
02 Dec 22	7.79500 +0.05	7.80	7.64	7.70	628,219
01 Dec 22	7.75000 +0.14	7.76	7.64	7.72	614,012
30 Nov 22	7.60500 -0.26	7.91	7.51	7.91	1,387,264
29 Nov 22	7.86500 -0.07	7.95	7.78	7.95	582,034
28 Nov 22	7.93500 -0.05	8.11	7.86	8.02	690,469
25 Nov 22	7.99000 -0.11	8.23	7.94	8.13	611,495
24 Nov 22	8.10000 +0.03	8.16	8.02	8.10	478,666
23 Nov 22	8.07000 -0.03	8.13	8.03	8.13	320,179
22 Nov 22	8.10000 +0.05	8.15	8.00	8.09	482,124
21 Nov 22	8.05500 +0.17	8.09	7.91	7.91	661,070
18 Nov 22	7.88500 -0.16	8.15	7.88	8.09	1,077,056
17 Nov 22	8.04500 -1.44	8.60	8.03	8.60	1,797,787
16 Nov 22	9.49000 +0.36	9.49	9.10	9.10	1,590,029
15 Nov 22	9.12500 -0.55	9.71	8.93	9.71	1,197,924
14 Nov 22	9.67000 -0.09	9.84	9.65	9.80	747,894
11 Nov 22	9.76000 +0.07	9.84	9.57	9.73	759,919
10 Nov 22	9.68500 -0.05	9.84	9.59	9.69	475,876
09 Nov 22	9.73500 +0.03	9.77	9.58	9.68	727,732
08 Nov 22	9.70000 +0.02	9.78	9.60	9.66	473,057
07 Nov 22	9.68000 +0.22	9.83	9.43	9.46	755,237
04 Nov 22	9.46000 -0.24	9.77	9.43	9.73	761,689
03 Nov 22	9.70500 -0.22	9.86	9.57	9.80	619,909
02 Nov 22	9.92000 -0.11	10.08	9.73	9.97	1,856,239
01 Nov 22	10.03000 -0.13	10.25	9.90	10.15	1,273,838
31 Oct 22	10.16000 +0.78	10.22	9.33	9.34	2,236,886
28 Oct 22	9.38000 -0.07	9.56	9.30	9.42	897,662
27 Oct 22	9.45000 +0.28	9.49	9.18	9.19	1,101,516
26 Oct 22	9.17000 +0.24	9.22	8.94	8.94	903,800
25 Oct 22	8.93000 +0.23	8.93	8.73	8.73	708,257
24 Oct 22	8.70500 +0.29	8.70	8.45	8.47	533,129
21 Oct 22	8.41500 -0.05	8.48	8.30	8.37	534,122
20 Oct 22	8.46500 +0.08	8.51	8.24	8.24	513,563
19 Oct 22	8.38500 +0.03	8.48	8.26	8.26	752,888
18 Oct 22	8.35500 +0.01	8.43	8.26	8.26	641,111
17 Oct 22	8.34500 +0.35	8.43	7.88	7.92	938,471
14 Oct 22	8.00000 -0.38	8.41	7.88	8.33	1,236,706
13 Oct 22	8.38000 +0.20	8.43	7.99	8.07	791,126
12 Oct 22	8.18000 +0.01	8.19	7.98	8.13	965,981
11 Oct 22	8.17500 -0.13	8.28	8.15	8.25	701,647
10 Oct 22	8.30000 -0.11	8.36	8.23	8.35	371,545
07 Oct 22	8.41000 -0.02	8.53	8.34	8.42	661,571
06 Oct 22	8.43000 +0.10	8.43	8.24	8.28	595,151
05 Oct 22	8.33000 -0.04	8.36	8.18	8.35	888,250
04 Oct 22	8.37000 +0.34	8.42	8.16	8.20	788,644
03 Oct 22	8.03500 +0.11	8.05	7.76	7.84	788,108
30 Sep 22	7.92000 +0.43	7.92	7.51	7.56	1,151,386
29 Sep 22	7.49000 -0.39	7.93	7.41	7.88	1,374,410
28 Sep 22	7.88000 -0.52	8.38	7.78	8.36	1,250,317
27 Sep 22	8.40000 -0.08	8.56	8.40	8.48	799,710
26 Sep 22	8.48000 -0.46	8.85	8.47	8.80	1,216,894
23 Sep 22	8.93500 +0.12	9.02	8.80	8.80	645,520
22 Sep 22	8.82000 -0.17	8.91	8.78	8.90	635,253
21 Sep 22	8.99000 +0.01	9.10	8.95	9.00	483,438
20 Sep 22	8.98000 -0.16	9.16	8.94	9.16	797,070
19 Sep 22	9.14000 -0.03	9.19	9.06	9.16	323,345
16 Sep 22	9.17500 +0.07	9.18	8.99	9.05	784,098
15 Sep 22	9.10500 +0.05	9.19	9.02	9.07	411,057
14 Sep 22	9.05000 -0.16	9.18	8.95	9.18	638,315
13 Sep 22	9.21000 -0.10	9.34	9.16	9.34	366,046
12 Sep 22	9.31000 +0.15	9.35	9.19	9.19	477,823
09 Sep 22	9.16500 +0.19	9.19	9.02	9.02	470,449
08 Sep 22	8.97000 -0.03	9.06	8.87	9.05	833,017
07 Sep 22	9.00500 -0.02	9.09	8.96	8.98	498,423
06 Sep 22	9.03000 +0.07	9.06	8.93	8.94	494,841
05 Sep 22	8.95500 -0.13	9.01	8.86	8.95	675,541
02 Sep 22	9.08500 +0.00	9.21	9.00	9.07	709,646
01 Sep 22	9.08500 +0.07	9.15	8.96	8.96	665,629
31 Aug 22	9.01500 +0.24	9.08	8.80	8.81	821,752
30 Aug 22	8.78000 +0.01	8.92	8.75	8.80	1,087,577
29 Aug 22	8.77000 -0.03	8.83	8.73	8.75	331,393
26 Aug 22	8.80500 +0.03	8.91	8.77	8.81	684,597
25 Aug 22	8.77000 -0.04	8.97	8.77	8.82	487,492
24 Aug 22	8.81500 +0.09	8.88	8.74	8.75	544,134
23 Aug 22	8.73000 +0.09	8.85	8.57	8.60	609,117
22 Aug 22	8.64000 -0.11	8.73	8.63	8.73	643,991
19 Aug 22	8.75000 -0.27	9.05	8.73	8.99	708,905
18 Aug 22	9.02000 -0.10	9.14	8.95	9.10	597,999
17 Aug 22	9.12000 -0.06	9.30	9.07	9.26	687,365
16 Aug 22	9.18000 +0.38	9.20	8.81	8.86	1,129,021
15 Aug 22	8.80000 +0.01	8.88	8.68	8.80	771,891
12 Aug 22	8.79500 +0.07	8.84	8.50	8.60	1,357,000
11 Aug 22	8.73000 -0.24	9.12	8.69	9.06	1,731,119
10 Aug 22	8.97000 +0.34	9.13	8.76	8.79	2,063,951
09 Aug 22	8.63500 +0.07	8.77	8.48	8.54	1,114,420
08 Aug 22	8.57000 +0.06	8.66	8.22	8.57	1,452,061
05 Aug 22	8.50500 +0.27	8.57	8.27	8.30	1,526,583
04 Aug 22	8.23500 +0.02	8.28	8.06	8.23	1,419,186
03 Aug 22	8.21000 +0.28	8.31	7.91	7.94	2,458,643
02 Aug 22	7.92500 +0.41	7.93	7.51	7.55	2,136,434
01 Aug 22	7.51500 +0.09	7.59	7.38	7.43	1,161,650
29 Jul 22	7.43000 -0.08	7.58	7.43	7.48	1,815,766
28 Jul 22	7.50500 +0.22	7.51	7.24	7.41	2,220,624
27 Jul 22	7.29000 +0.28	7.51	7.22	7.30	4,845,515
26 Jul 22	7.01000 -1.56	8.61	7.00	8.57	7,818,884
25 Jul 22	8.57000 -1.86	10.27	8.44	10.27	4,671,601
22 Jul 22	10.43000 -0.15	10.58	10.40	10.52	397,200
21 Jul 22	10.58000 -0.02	10.61	10.48	10.55	229,737
20 Jul 22	10.60000 -0.09	10.69	10.55	10.67	345,535
19 Jul 22	10.69000 -0.01	10.75	10.63	10.74	378,401
18 Jul 22	10.70000 -0.09	10.89	10.68	10.86	245,903
15 Jul 22	10.79000 +0.20	10.85	10.51	10.51	370,954
14 Jul 22	10.59000 +0.04	10.67	10.55	10.57	419,445
13 Jul 22	10.55000 +0.00	10.64	10.48	10.57	288,226
12 Jul 22	10.55000 +0.02	10.58	10.31	10.50	492,959
11 Jul 22	10.53000 -0.23	10.75	10.51	10.75	378,828
08 Jul 22	10.76000 +0.10	10.84	10.67	10.70	434,065
07 Jul 22	10.66000 +0.17	10.70	10.55	10.58	295,675
06 Jul 22	10.49000 -0.04	10.60	10.45	10.52	270,710
05 Jul 22	10.53000 -0.41	11.01	10.52	11.00	326,111
04 Jul 22	10.94000 +0.01	11.04	10.87	10.99	226,328
01 Jul 22	10.93000 +0.19	10.96	10.67	10.78	528,993
30 Jun 22	10.74000 -0.48	11.18	10.59	11.16	732,178
29 Jun 22	11.22000 -0.09	11.33	11.22	11.30	325,775
28 Jun 22	11.31000 +0.22	11.39	11.19	11.19	497,773
27 Jun 22	11.09000 -0.02	11.16	11.04	11.11	294,310
24 Jun 22	11.11000 +0.12	11.11	10.94	10.98	354,121
23 Jun 22	10.99000 +0.01	11.05	10.81	10.94	496,688
22 Jun 22	10.98000 +0.09	10.99	10.81	10.90	332,493
21 Jun 22	10.89000 -0.02	11.02	10.84	10.95	283,178
20 Jun 22	10.91000 -0.01	10.95	10.78	10.88	375,511
17 Jun 22	10.92000 +0.25	11.03	10.73	10.73	1,001,798
16 Jun 22	10.67000 -0.20	10.98	10.65	10.90	399,047
15 Jun 22	10.87000 +0.13	10.87	10.73	10.80	418,006
14 Jun 22	10.74000 +0.11	10.84	10.63	10.66	540,508
13 Jun 22	10.63000 -0.20	10.80	10.54	10.78	471,253
10 Jun 22	10.83000 -0.09	10.95	10.75	10.95	427,647
09 Jun 22	10.92000 -0.05	10.99	10.88	10.96	340,650
08 Jun 22	10.97000 -0.04	11.05	10.91	11.00	387,920
07 Jun 22	11.01000 -0.14	11.15	11.01	11.15	224,631
06 Jun 22	11.15000 -0.06	11.27	11.13	11.22	156,026
03 Jun 22	11.21000 -0.01	11.28	11.20	11.25	156,561
02 Jun 22	11.22000 +0.11	11.29	11.12	11.17	364,122
01 Jun 22	11.11000 +0.06	11.25	11.10	11.10	273,240
31 May 22	11.05000 +0.01	11.18	10.91	11.00	498,678
30 May 22	11.04000 -0.09	11.14	10.99	11.13	255,700
27 May 22	11.13000 -0.02	11.18	11.00	11.18	308,640
26 May 22	11.15000 +0.06	11.18	11.03	11.09	270,596
25 May 22	11.09000 +0.19	11.13	10.95	10.99	317,695
24 May 22	10.90000 -0.08	11.06	10.79	11.05	469,684
23 May 22	10.98000 +0.06	10.98	10.66	10.95	794,358
20 May 22	10.92000 +0.05	11.02	10.85	10.95	425,474
19 May 22	10.87000 -0.20	11.01	10.79	10.99	446,080
18 May 22	11.07000 +0.17	11.08	10.88	10.90	486,228
17 May 22	10.90000 -0.10	11.15	10.90	11.09	780,185
16 May 22	11.00000 -0.03	11.21	11.00	11.05	917,180
13 May 22	11.03000 +0.52	11.15	10.64	10.65	890,528
12 May 22	10.51000 +0.00	10.64	10.41	10.46	694,199
11 May 22	10.51000 +0.11	10.52	10.27	10.45	599,821
10 May 22	10.40000 -0.15	10.62	10.39	10.60	288,113
09 May 22	10.55000 +0.06	10.58	10.43	10.46	299,484
06 May 22	10.49000 -0.18	10.70	10.43	10.66	480,590
05 May 22	10.67000 +0.02	10.78	10.64	10.75	390,762
04 May 22	10.65000 -0.05	10.74	10.62	10.70	209,665
03 May 22	10.70000 +0.17	10.72	10.50	10.50	306,765
02 May 22	10.53000 -0.08	10.63	10.36	10.60	408,417
29 Apr 22	10.61000 -0.09	10.83	10.60	10.76	657,723
28 Apr 22	10.70000 -0.02	10.79	10.51	10.74	611,999
27 Apr 22	10.72000 +0.10	10.80	10.54	10.62	613,861
26 Apr 22	10.62000 +0.13	10.86	10.60	10.61	841,683
25 Apr 22	10.49000 +0.11	10.60	10.29	10.35	603,258
22 Apr 22	10.38000 +0.08	10.41	10.14	10.20	418,919
21 Apr 22	10.30000 -0.05	10.37	10.27	10.31	252,793
20 Apr 22	10.35000 +0.10	10.40	10.14	10.27	611,781
19 Apr 22	10.25000 -0.01	10.30	10.05	10.23	518,400
14 Apr 22	10.26000 +0.09	10.31	10.08	10.25	271,313
13 Apr 22	10.17000 +0.02	10.22	10.04	10.19	237,846
12 Apr 22	10.15000 -0.02	10.15	9.89	10.05	383,099
11 Apr 22	10.17000 +0.24	10.30	9.93	9.93	455,302
08 Apr 22	9.93000 +0.07	9.93	9.80	9.90	267,708
07 Apr 22	9.86500 +0.10	9.99	9.76	9.79	492,937
06 Apr 22	9.76500 -0.14	10.06	9.75	9.90	504,707
05 Apr 22	9.91000 +0.10	9.95	9.76	9.81	368,199
04 Apr 22	9.81000 -0.06	9.94	9.81	9.91	254,487
01 Apr 22	9.87000 +0.03	9.97	9.82	9.87	227,638
31 Mar 22	9.84400 -0.06	9.98	9.83	9.91	621,360
30 Mar 22	9.90000 -0.01	9.90	9.71	9.90	537,759
29 Mar 22	9.91400 +0.01	9.94	9.63	9.90	642,895
28 Mar 22	9.90600 +0.10	10.04	9.81	9.87	559,401
25 Mar 22	9.80400 +0.27	9.80	9.53	9.55	419,745
24 Mar 22	9.53800 -0.13	9.63	9.51	9.63	510,777
23 Mar 22	9.67200 +0.00	9.70	9.59	9.70	281,949
22 Mar 22	9.66800 +0.07	9.69	9.56	9.64	641,848
21 Mar 22	9.60000 +0.11	9.70	9.53	9.55	478,828
18 Mar 22	9.48600 -0.11	9.67	9.46	9.61	608,205
17 Mar 22	9.59200 +0.05	9.67	9.52	9.61	371,305
16 Mar 22	9.53800 +0.04	9.64	9.46	9.56	848,577
15 Mar 22	9.49600 +0.07	9.53	9.35	9.42	547,029
14 Mar 22	9.42200 +0.13	9.49	9.34	9.39	665,233
11 Mar 22	9.28800 +0.09	9.43	9.19	9.19	920,228
10 Mar 22	9.20000 +0.04	9.22	9.11	9.21	672,105
09 Mar 22	9.16400 +0.20	9.29	9.09	9.15	790,856
08 Mar 22	8.96800 +0.01	9.21	8.85	8.90	1,190,208
07 Mar 22	8.96200 -0.14	9.06	8.51	9.00	1,286,116
04 Mar 22	9.10400 -0.17	9.26	9.01	9.25	830,647
03 Mar 22	9.27400 -0.25	9.59	9.18	9.59	1,376,334
02 Mar 22	9.52800 +0.05	9.53	9.25	9.41	1,201,310
01 Mar 22	9.48000 -0.38	9.90	9.48	9.83	702,121
28 Feb 22	9.85800 +0.05	9.90	9.60	9.68	866,927
25 Feb 22	9.81000 -0.02	9.94	9.73	9.85	1,093,055
24 Feb 22	9.83000 -0.54	10.22	9.82	10.05	1,067,737
23 Feb 22	10.37000 -0.07	10.61	10.31	10.45	418,562
22 Feb 22	10.43500 -0.18	10.44	10.20	10.43	1,481,195
21 Feb 22	10.61500 -0.32	10.86	10.60	10.84	462,721
18 Feb 22	10.93500 +0.31	11.05	10.63	10.63	751,235
17 Feb 22	10.63000 -0.74	11.13	10.57	11.10	2,050,994
16 Feb 22	11.37500 -0.01	11.47	11.35	11.44	340,446
15 Feb 22	11.38500 +0.23	11.43	11.20	11.20	656,802
14 Feb 22	11.16000 -0.38	11.38	11.06	11.36	950,032
11 Feb 22	11.54000 +0.03	11.56	11.45	11.48	458,226
10 Feb 22	11.50500 +0.22	11.55	11.30	11.30	375,914
09 Feb 22	11.29000 -0.03	11.40	11.26	11.39	274,897
08 Feb 22	11.32500 +0.09	11.44	11.25	11.28	413,065
07 Feb 22	11.23500 +0.16	11.25	11.05	11.11	221,417
04 Feb 22	11.07500 -0.05	11.23	11.00	11.15	331,130
03 Feb 22	11.12000 +0.07	11.21	11.05	11.05	276,740
02 Feb 22	11.04500 +0.10	11.17	10.95	11.06	437,759
01 Feb 22	10.95000 -0.02	11.09	10.95	11.09	369,764
31 Jan 22	10.97000 -0.21	11.27	10.97	11.27	449,909
28 Jan 22	11.18000 -0.09	11.35	11.10	11.33	451,516
27 Jan 22	11.26500 +0.00	11.47	11.19	11.20	841,253
26 Jan 22	11.26500 +0.27	11.43	11.06	11.07	547,682
25 Jan 22	10.99500 -0.03	11.15	10.88	11.00	538,921
24 Jan 22	11.02500 -0.17	11.24	10.99	11.11	604,422
21 Jan 22	11.19500 -0.14	11.32	11.18	11.28	515,440
20 Jan 22	11.33500 +0.12	11.40	11.20	11.34	788,912
19 Jan 22	11.21500 +0.36	11.31	10.85	10.90	1,228,085
18 Jan 22	10.85000 +0.07	10.88	10.76	10.80	362,059
17 Jan 22	10.78000 -0.01	10.95	10.76	10.89	733,082
14 Jan 22	10.78500 +0.04	10.80	10.68	10.74	454,397
13 Jan 22	10.74500 -0.03	10.82	10.63	10.82	405,918
12 Jan 22	10.77500 +0.05	10.86	10.68	10.82	606,599
11 Jan 22	10.72000 -0.03	10.85	10.65	10.78	528,590
10 Jan 22	10.75000 +0.07	10.81	10.61	10.73	598,139
07 Jan 22	10.67500 +0.01	10.77	10.63	10.70	364,474
06 Jan 22	10.66500 -0.04	10.73	10.52	10.60	691,392
05 Jan 22	10.70500 -0.13	10.82	10.65	10.82	479,615
04 Jan 22	10.83000 -0.06	10.99	10.81	10.99	499,117
03 Jan 22	10.88500 +0.15	10.94	10.76	10.76	354,270
31 Dec 21	10.73500 +0.01	10.74	10.66	10.71	193,631
30 Dec 21	10.73000 -0.01	10.74	10.61	10.72	403,940
29 Dec 21	10.73500 -0.01	10.84	10.70	10.71	547,935
28 Dec 21	10.74000 -0.01	10.81	10.65	10.76	450,405
27 Dec 21	10.75000 +0.01	10.84	10.69	10.80	460,871
24 Dec 21	10.74500 -0.02	10.81	10.72	10.76	116,561
23 Dec 21	10.76500 +0.06	10.84	10.70	10.70	666,420
22 Dec 21	10.71000 +0.09	10.77	10.60	10.70	618,241
21 Dec 21	10.62500 +0.14	10.65	10.51	10.55	593,836
20 Dec 21	10.49000 -0.26	10.65	10.48	10.65	466,903
17 Dec 21	10.75000 +0.02	10.77	10.65	10.70	678,472
16 Dec 21	10.73000 +0.07	10.80	10.61	10.77	452,865
15 Dec 21	10.66000 -0.05	10.77	10.64	10.77	622,990
14 Dec 21	10.71000 +0.00	10.86	10.67	10.75	557,804
13 Dec 21	10.71000 -0.27	11.02	10.70	11.00	575,360
10 Dec 21	10.97500 -0.17	11.10	10.90	11.07	612,564
09 Dec 21	11.14500 -0.06	11.20	11.08	11.20	280,384
08 Dec 21	11.21000 +0.06	11.22	11.06	11.18	501,461
07 Dec 21	11.15500 -0.07	11.34	11.15	11.27	369,660
06 Dec 21	11.23000 +0.00	11.26	11.14	11.24	337,607
03 Dec 21	11.22500 -0.01	11.35	11.15	11.31	514,340
02 Dec 21	11.24000 -0.01	11.30	11.11	11.26	410,332
01 Dec 21	11.25000 +0.07	11.33	11.10	11.18	461,653
30 Nov 21	11.17500 -0.06	11.22	11.10	11.19	1,075,970
29 Nov 21	11.23500 -0.08	11.39	11.16	11.25	725,527
26 Nov 21	11.31000 -0.39	11.53	10.97	11.30	1,432,426
25 Nov 21	11.70500 +0.01	11.78	11.69	11.78	666,942
24 Nov 21	11.70000 +0.05	11.81	11.52	11.70	1,145,539
23 Nov 21	11.64500 +0.30	11.73	11.21	11.23	1,163,018
22 Nov 21	11.34500 -0.09	11.49	11.24	11.40	1,616,869
19 Nov 21	11.43000 +0.15	11.47	11.20	11.31	1,116,773
18 Nov 21	11.28500 -0.17	11.48	11.11	11.44	1,699,951
17 Nov 21	11.45500 -0.40	11.95	11.44	11.85	1,566,961
16 Nov 21	11.85000 -1.54	12.47	11.85	12.47	2,518,912
15 Nov 21	13.39000 +0.14	13.41	13.22	13.30	1,523,983
12 Nov 21	13.25000 -0.11	13.42	13.22	13.36	865,047
11 Nov 21	13.36000 +0.45	13.36	12.91	12.95	1,948,010
10 Nov 21	12.91000 +0.16	12.94	12.68	12.77	850,917
09 Nov 21	12.75000 +0.08	12.88	12.63	12.65	1,097,519
08 Nov 21	12.67000 +0.07	12.70	12.53	12.68	878,807
05 Nov 21	12.60000 +0.18	12.66	12.41	12.55	1,094,316
04 Nov 21	12.42000 -0.03	12.48	12.36	12.48	1,112,788
03 Nov 21	12.45000 +0.18	12.45	12.23	12.30	549,577
02 Nov 21	12.27500 -0.08	12.37	12.27	12.35	756,808
01 Nov 21	12.35000 +0.07	12.43	12.30	12.43	508,627
29 Oct 21	12.28000 +0.02	12.36	12.22	12.27	665,252
28 Oct 21	12.26000 -0.03	12.35	12.19	12.28	780,311
27 Oct 21	12.29000 +0.04	12.31	12.10	12.25	801,144
26 Oct 21	12.25000 -0.13	12.41	12.23	12.40	1,007,079
25 Oct 21	12.37500 -0.13	12.56	12.35	12.51	781,004
22 Oct 21	12.50500 +0.01	12.61	12.49	12.55	617,839
21 Oct 21	12.50000 +0.03	12.61	12.43	12.48	638,358
20 Oct 21	12.47000 +0.06	12.49	12.33	12.39	603,213
19 Oct 21	12.41500 -0.08	12.52	12.39	12.50	496,912
18 Oct 21	12.49500 -0.10	12.59	12.49	12.59	485,940
15 Oct 21	12.59000 +0.03	12.63	12.48	12.56	589,546
14 Oct 21	12.55500 +0.01	12.69	12.56	12.65	523,110
13 Oct 21	12.55000 -0.07	12.62	12.48	12.61	702,291
12 Oct 21	12.62000 +0.15	12.65	12.41	12.45	914,208
11 Oct 21	12.47000 -0.18	12.66	12.43	12.65	906,347
08 Oct 21	12.65000 +0.27	12.66	12.33	12.36	1,424,723
07 Oct 21	12.37500 +0.12	12.45	12.06	12.30	1,636,321
06 Oct 21	12.25500 +0.19	12.32	12.03	12.05	1,307,886
05 Oct 21	12.06500 -0.01	12.21	12.01	12.06	1,360,486
04 Oct 21	12.07000 -0.09	12.37	12.01	12.15	1,958,965
01 Oct 21	12.16000 +0.26	12.26	11.73	11.75	2,176,802
30 Sep 21	11.90500 +1.55	12.25	11.70	11.70	5,822,191
29 Sep 21	10.35000 +0.13	10.47	10.22	10.31	1,281,973
28 Sep 21	10.22500 +0.11	10.31	9.96	10.03	1,108,084
27 Sep 21	10.12000 +0.16	10.22	9.96	10.02	555,232
24 Sep 21	9.96000 +0.01	10.01	9.91	9.96	425,154
23 Sep 21	9.94800 -0.01	10.02	9.94	9.98	483,240
22 Sep 21	9.95800 +0.02	10.06	9.94	10.00	432,784
21 Sep 21	9.94200 +0.07	10.00	9.86	9.89	522,272
20 Sep 21	9.87600 -0.08	9.91	9.72	9.91	753,629
17 Sep 21	9.96000 +0.06	10.07	9.92	9.96	1,060,247
16 Sep 21	9.90000 -0.20	10.11	9.90	10.09	725,389
15 Sep 21	10.09500 +0.13	10.13	9.94	9.98	795,291
14 Sep 21	9.97000 +0.02	10.02	9.90	9.96	474,832
13 Sep 21	9.94800 +0.13	9.95	9.82	9.85	461,331
10 Sep 21	9.81800 -0.07	9.93	9.80	9.90	772,498
09 Sep 21	9.89200 +0.00	9.92	9.72	9.78	634,009
08 Sep 21	9.88800 -0.06	9.95	9.83	9.91	559,438
07 Sep 21	9.94600 -0.04	10.06	9.94	9.99	370,544
06 Sep 21	9.98600 +0.04	10.00	9.90	9.94	411,101
03 Sep 21	9.95000 -0.11	10.13	9.91	10.08	552,693
02 Sep 21	10.06500 +0.25	10.08	9.80	9.82	877,760
01 Sep 21	9.81800 +0.04	9.92	9.82	9.82	468,404
31 Aug 21	9.78200 -0.06	9.86	9.69	9.84	688,475
30 Aug 21	9.84600 +0.02	9.90	9.81	9.85	275,302
27 Aug 21	9.82200 +0.16	9.85	9.64	9.68	531,136
26 Aug 21	9.66000 +0.01	9.71	9.62	9.64	398,670
25 Aug 21	9.64800 -0.03	9.76	9.61	9.68	364,023
24 Aug 21	9.68200 +0.05	9.70	9.63	9.67	300,186
23 Aug 21	9.63000 +0.09	9.70	9.58	9.60	529,805
20 Aug 21	9.53600 +0.02	9.54	9.44	9.51	488,805
19 Aug 21	9.52000 -0.02	9.56	9.37	9.50	815,906
18 Aug 21	9.53600 -0.04	9.66	9.53	9.59	477,121
17 Aug 21	9.57200 -0.09	9.63	9.50	9.63	441,233
16 Aug 21	9.66000 +0.01	9.77	9.61	9.62	549,728
13 Aug 21	9.65000 +0.06	9.67	9.58	9.62	337,399
12 Aug 21	9.59000 +0.05	9.63	9.50	9.53	576,445
11 Aug 21	9.54000 -0.06	9.62	9.50	9.60	448,145
10 Aug 21	9.59800 +0.06	9.62	9.48	9.53	452,328
09 Aug 21	9.53800 +0.00	9.66	9.52	9.57	373,537
06 Aug 21	9.53800 +0.00	9.56	9.42	9.51	449,766
05 Aug 21	9.53600 +0.10	9.54	9.28	9.43	940,249
04 Aug 21	9.43400 +0.13	9.69	9.35	9.40	1,035,044
03 Aug 21	9.30800 -0.09	9.44	9.24	9.35	965,907
02 Aug 21	9.39400 +0.22	9.53	9.24	9.30	1,151,499
30 Jul 21	9.17600 -0.76	9.99	9.09	9.98	3,523,389
29 Jul 21	9.93600 -0.12	10.07	9.93	10.04	700,435
28 Jul 21	10.05500 -0.01	10.11	9.97	10.11	344,330
27 Jul 21	10.07000 -0.05	10.15	10.03	10.14	450,525
26 Jul 21	10.11500 +0.01	10.16	10.01	10.09	291,715
23 Jul 21	10.11000 +0.09	10.12	10.02	10.05	337,043
22 Jul 21	10.02000 -0.04	10.16	10.02	10.08	493,636
21 Jul 21	10.06500 +0.20	10.09	9.86	9.90	491,566
20 Jul 21	9.86400 +0.04	9.98	9.77	9.80	512,031
19 Jul 21	9.82000 -0.35	10.12	9.75	10.12	619,716
16 Jul 21	10.17000 +0.02	10.28	10.10	10.19	480,800
15 Jul 21	10.15500 +0.10	10.15	10.02	10.08	480,105
14 Jul 21	10.05500 +0.01	10.06	10.02	10.03	335,404
13 Jul 21	10.05000 +0.03	10.08	9.94	10.03	499,501
12 Jul 21	10.01500 +0.11	10.02	9.78	9.94	501,551
09 Jul 21	9.90800 +0.12	9.93	9.72	9.81	488,904
08 Jul 21	9.79200 -0.10	9.86	9.71	9.86	735,831
07 Jul 21	9.89000 +0.02	9.91	9.76	9.90	684,899
06 Jul 21	9.86600 -0.15	10.02	9.82	10.00	612,788
05 Jul 21	10.02000 +0.15	10.02	9.84	9.89	329,500
02 Jul 21	9.86800 -0.05	10.05	9.81	9.93	748,253
01 Jul 21	9.91600 +0.06	10.09	9.89	9.91	794,907
30 Jun 21	9.85400 +0.06	9.91	9.65	9.91	1,046,404
29 Jun 21	9.79000 -0.18	10.01	9.73	10.00	1,041,775
28 Jun 21	9.97200 -0.11	10.11	9.97	10.10	549,076
25 Jun 21	10.08500 +0.07	10.16	10.02	10.05	332,506
24 Jun 21	10.01000 -0.09	10.15	10.00	10.11	743,197
23 Jun 21	10.10000 -0.12	10.23	10.09	10.23	336,867
22 Jun 21	10.22000 +0.13	10.23	10.10	10.11	453,105
21 Jun 21	10.09500 +0.07	10.10	9.86	10.02	609,551
18 Jun 21	10.02500 -0.02	10.14	9.97	10.05	953,804
17 Jun 21	10.04000 -0.18	10.23	10.02	10.23	691,753
16 Jun 21	10.21500 -0.10	10.34	10.20	10.34	449,680
15 Jun 21	10.31500 -0.06	10.44	10.31	10.40	720,680
14 Jun 21	10.37500 +0.02	10.44	10.29	10.39	662,541
11 Jun 21	10.35000 +0.06	10.37	10.29	10.35	228,465
10 Jun 21	10.29500 -0.10	10.44	10.30	10.41	373,688
09 Jun 21	10.40000 -0.10	10.52	10.31	10.48	381,170
08 Jun 21	10.49500 +0.11	10.61	10.37	10.39	790,651
07 Jun 21	10.38000 +0.14	10.41	10.19	10.24	733,807
04 Jun 21	10.24000 +0.00	10.28	10.22	10.27	449,430
03 Jun 21	10.24000 +0.05	10.24	10.09	10.18	438,214
02 Jun 21	10.19500 -0.11	10.36	10.13	10.33	736,724
01 Jun 21	10.30000 -0.10	10.46	10.30	10.45	451,946
31 May 21	10.40500 +0.07	10.47	10.33	10.35	407,311
28 May 21	10.33000 +0.23	10.40	10.14	10.14	1,043,656
27 May 21	10.09500 +0.01	10.23	10.01	10.10	1,083,444
26 May 21	10.08500 -0.02	10.14	9.99	10.10	635,716
25 May 21	10.11000 -0.05	10.18	10.03	10.18	537,284
24 May 21	10.15500 -0.07	10.27	10.09	10.22	552,189
21 May 21	10.22000 +0.02	10.28	10.16	10.24	377,978
20 May 21	10.20000 +0.01	10.28	10.13	10.22	575,767
19 May 21	10.19000 -0.24	10.43	10.19	10.35	639,699
18 May 21	10.43000 -0.07	10.56	10.38	10.55	463,241
17 May 21	10.50000 +0.17	10.55	10.36	10.36	560,804
14 May 21	10.33000 +0.01	10.40	10.22	10.38	829,668
13 May 21	10.32500 -0.19	10.41	10.26	10.41	677,244
12 May 21	10.51000 -0.04	10.56	10.33	10.56	831,781
11 May 21	10.55000 -0.07	10.70	10.45	10.62	1,191,215
10 May 21	10.62000 +0.00	10.80	10.62	10.73	1,602,835
07 May 21	10.62000 +0.01	10.71	10.57	10.70	621,953
06 May 21	10.61500 -0.01	10.81	10.59	10.65	635,721
05 May 21	10.62500 +0.05	10.65	10.57	10.64	703,510
04 May 21	10.58000 +0.05	10.64	10.56	10.56	444,427
03 May 21	10.53000 +0.01	10.65	10.51	10.57	329,265
30 Apr 21	10.51500 +0.09	10.65	10.44	10.44	827,168
29 Apr 21	10.43000 -0.09	10.58	10.39	10.58	728,941
28 Apr 21	10.52000 -0.34	11.01	10.52	10.95	1,439,833
27 Apr 21	10.86500 +0.04	10.97	10.80	10.84	764,311
26 Apr 21	10.82500 +0.20	10.84	10.56	10.60	858,791
23 Apr 21	10.62000 +0.12	10.69	10.45	10.48	837,319
22 Apr 21	10.50000 -0.01	10.55	10.39	10.50	538,293
21 Apr 21	10.50500 +0.16	10.54	10.36	10.36	648,590
20 Apr 21	10.34500 -0.12	10.45	10.31	10.43	749,893
19 Apr 21	10.46500 +0.20	10.47	10.30	10.30	561,636
16 Apr 21	10.26000 +0.08	10.30	10.19	10.19	540,408
15 Apr 21	10.18000 +0.03	10.31	10.15	10.15	897,490
14 Apr 21	10.14500 +0.11	10.15	9.92	10.05	878,548
13 Apr 21	10.03500 -0.09	10.15	9.98	10.13	806,047
12 Apr 21	10.12000 -0.02	10.19	10.00	10.17	689,163
09 Apr 21	10.14000 -0.50	10.48	10.10	10.38	1,786,835
08 Apr 21	10.64000 -0.08	10.78	10.58	10.77	437,720
07 Apr 21	10.72000 +0.26	10.77	10.49	10.51	774,015
06 Apr 21	10.46500 +0.04	10.61	10.47	10.54	1,418,464
01 Apr 21	10.42500 +0.05	10.49	10.30	10.38	585,273
31 Mar 21	10.38000 -0.12	10.56	10.38	10.48	791,680
30 Mar 21	10.50000 -0.10	10.73	10.43	10.62	888,852
29 Mar 21	10.59500 +0.11	10.61	10.48	10.50	443,354
26 Mar 21	10.48500 +0.09	10.48	10.37	10.45	403,570
25 Mar 21	10.39500 +0.02	10.41	10.24	10.36	506,076
24 Mar 21	10.38000 -0.11	10.46	10.27	10.45	370,210
23 Mar 21	10.49500 +0.09	10.53	10.22	10.42	562,249
22 Mar 21	10.40500 -0.09	10.52	10.38	10.48	421,359
19 Mar 21	10.49000 -0.01	10.52	10.38	10.47	622,210
18 Mar 21	10.50000 +0.10	10.53	10.41	10.41	502,622
17 Mar 21	10.39500 +0.11	10.40	10.27	10.31	457,988
16 Mar 21	10.29000 +0.00	10.29	10.19	10.28	439,747
15 Mar 21	10.29000 +0.18	10.32	10.11	10.11	490,689
12 Mar 21	10.11500 -0.01	10.11	10.02	10.10	442,609
11 Mar 21	10.12000 +0.01	10.19	10.07	10.13	464,338
10 Mar 21	10.11500 +0.09	10.15	9.94	10.03	386,182
09 Mar 21	10.02500 -0.05	10.16	10.01	10.10	496,646
08 Mar 21	10.07500 +0.02	10.13	10.01	10.05	507,763
05 Mar 21	10.05500 +0.00	10.08	9.93	10.05	745,932
04 Mar 21	10.05500 +0.01	10.08	10.00	10.03	603,974
03 Mar 21	10.05000 -0.03	10.20	10.03	10.14	533,805
02 Mar 21	10.08000 -0.07	10.16	9.95	10.10	812,596
01 Mar 21	10.14500 +0.16	10.17	9.97	10.07	680,449
26 Feb 21	9.98800 -0.08	10.03	9.86	9.99	971,321
25 Feb 21	10.06500 -0.13	10.27	10.06	10.20	709,454
24 Feb 21	10.19000 -0.07	10.33	10.12	10.27	721,156
23 Feb 21	10.25500 -0.05	10.40	10.10	10.30	587,492
22 Feb 21	10.30000 +0.12	10.31	10.10	10.20	765,998
19 Feb 21	10.18000 -0.14	10.34	10.18	10.34	1,316,536
18 Feb 21	10.32500 -0.10	10.44	10.28	10.44	838,254
17 Feb 21	10.42000 +0.00	10.53	10.33	10.35	731,231
16 Feb 21	10.42000 -0.20	10.72	10.34	10.69	1,004,163
15 Feb 21	10.62500 +0.31	10.88	10.38	10.45	1,384,911
12 Feb 21	10.31500 +0.59	10.69	9.79	9.82	3,265,170
11 Feb 21	9.72000 +0.00	9.79	9.62	9.70	1,011,721
10 Feb 21	9.72000 +0.14	9.73	9.55	9.62	744,583
09 Feb 21	9.57600 +0.10	9.60	9.38	9.50	800,733
08 Feb 21	9.48000 -0.07	9.60	9.43	9.59	699,200
05 Feb 21	9.55400 +0.01	9.65	9.49	9.59	697,345
04 Feb 21	9.54800 -0.15	9.76	9.53	9.71	946,428
03 Feb 21	9.70000 +0.04	9.82	9.63	9.73	626,156
02 Feb 21	9.65800 -0.19	9.89	9.65	9.89	739,931
01 Feb 21	9.85000 +0.01	10.04	9.74	9.93	943,998
29 Jan 21	9.84400 +0.08	9.88	9.63	9.75	1,488,199
28 Jan 21	9.76400 -0.03	9.84	9.67	9.75	878,595
27 Jan 21	9.79200 +0.12	10.01	9.58	9.69	1,332,997
26 Jan 21	9.67000 +0.20	9.77	9.44	9.48	797,252
25 Jan 21	9.47200 -0.22	9.80	9.40	9.74	946,791
22 Jan 21	9.68800 -0.14	9.89	9.64	9.82	794,926
21 Jan 21	9.83200 +0.22	10.11	9.66	9.66	1,534,168
20 Jan 21	9.60800 +0.14	9.63	9.48	9.51	914,596
19 Jan 21	9.47200 +0.04	9.53	9.43	9.46	472,575
18 Jan 21	9.43600 +0.04	9.44	9.29	9.44	597,283
15 Jan 21	9.39600 -0.01	9.46	9.29	9.41	910,870
14 Jan 21	9.40400 +0.03	9.41	9.31	9.38	824,860
13 Jan 21	9.37000 +0.00	9.46	9.32	9.39	544,994
12 Jan 21	9.37200 -0.03	9.47	9.34	9.40	745,499
11 Jan 21	9.40000 -0.07	9.56	9.37	9.47	881,850
08 Jan 21	9.47200 -0.13	9.64	9.45	9.64	765,933
07 Jan 21	9.60400 +0.05	9.70	9.52	9.64	995,659
06 Jan 21	9.55200 +0.08	9.65	9.51	9.51	779,104
05 Jan 21	9.47600 -0.02	9.70	9.43	9.50	1,079,836
04 Jan 21	9.50000 +0.24	9.62	9.34	9.36	1,025,341
31 Dec 20	9.26000 -0.11	9.37	9.23	9.35	402,708
30 Dec 20	9.36800 -0.15	9.51	9.37	9.51	490,386
29 Dec 20	9.51600 +0.03	9.64	9.48	9.54	677,652
28 Dec 20	9.48600 +0.13	9.55	9.41	9.47	593,959
24 Dec 20	9.35200 -0.02	9.49	9.35	9.40	423,714
23 Dec 20	9.37000 +0.15	9.42	9.16	9.25	594,370
22 Dec 20	9.21800 +0.01	9.31	9.15	9.21	605,776
21 Dec 20	9.20400 -0.10	9.21	8.93	9.17	1,116,707
18 Dec 20	9.30400 -0.04	9.35	9.23	9.33	869,586
17 Dec 20	9.34600 -0.10	9.54	9.35	9.47	874,098
16 Dec 20	9.44600 -0.01	9.60	9.40	9.50	742,292
15 Dec 20	9.45600 +0.19	9.46	9.24	9.28	722,459
14 Dec 20	9.27000 +0.04	9.38	9.24	9.32	568,737
11 Dec 20	9.23000 -0.17	9.38	9.22	9.38	705,896
10 Dec 20	9.39600 -0.14	9.55	9.39	9.54	500,865
09 Dec 20	9.53400 +0.12	9.55	9.43	9.45	716,999
08 Dec 20	9.41800 -0.04	9.49	9.33	9.48	727,781
07 Dec 20	9.45400 +0.16	9.51	9.19	9.30	1,104,409
04 Dec 20	9.29400 -0.16	9.59	9.27	9.47	1,041,777
03 Dec 20	9.45000 +0.10	9.48	9.33	9.38	880,649
02 Dec 20	9.34800 +0.05	9.36	9.16	9.30	853,624
01 Dec 20	9.29600 +0.04	9.42	9.23	9.26	987,474
30 Nov 20	9.26000 -0.25	9.58	9.26	9.55	1,335,283
27 Nov 20	9.51000 -0.07	9.70	9.51	9.57	790,516
26 Nov 20	9.57800 -0.18	9.81	9.51	9.80	852,022
25 Nov 20	9.76000 +0.41	9.79	9.37	9.37	1,943,811
24 Nov 20	9.35400 +0.25	9.38	9.15	9.16	1,234,777
23 Nov 20	9.10000 -0.12	9.32	8.99	9.30	1,464,696
20 Nov 20	9.22000 -0.95	9.31	9.12	9.29	2,027,469
19 Nov 20	10.17000 -0.13	10.40	10.13	10.40	1,912,063
18 Nov 20	10.30000 +0.18	10.41	10.15	10.18	1,186,602
17 Nov 20	10.12000 -0.03	10.29	10.01	10.19	1,038,536
16 Nov 20	10.15000 +0.45	10.29	9.84	9.84	1,870,967
13 Nov 20	9.69600 +0.08	9.77	9.48	9.58	1,043,385
12 Nov 20	9.62000 +0.08	9.70	9.45	9.50	1,013,363
11 Nov 20	9.54400 -0.01	9.71	9.44	9.60	1,218,173
10 Nov 20	9.55000 +0.48	9.74	9.13	9.15	2,323,726
09 Nov 20	9.06600 +0.19	9.37	8.90	9.00	1,519,265
06 Nov 20	8.87200 -0.06	9.07	8.85	8.93	690,934
05 Nov 20	8.93600 +0.10	9.01	8.79	8.89	766,445
04 Nov 20	8.83600 -0.11	8.94	8.75	8.88	648,218
03 Nov 20	8.94800 +0.03	9.08	8.90	8.95	952,550
02 Nov 20	8.92000 +0.29	8.92	8.61	8.68	642,156
30 Oct 20	8.63400 +0.29	8.67	8.37	8.49	1,224,234
29 Oct 20	8.34400 -0.29	8.67	8.30	8.61	1,153,297
28 Oct 20	8.63200 -0.08	8.64	8.26	8.58	1,296,091
27 Oct 20	8.71400 -0.02	8.85	8.70	8.72	1,242,444
26 Oct 20	8.73600 -0.01	8.78	8.60	8.65	858,166
23 Oct 20	8.74800 +0.14	8.80	8.57	8.60	1,223,313
22 Oct 20	8.60800 +0.35	8.61	8.09	8.24	1,809,288
21 Oct 20	8.25600 -0.12	8.43	8.16	8.39	1,040,833
20 Oct 20	8.37200 +0.00	8.43	8.18	8.37	871,049
19 Oct 20	8.37000 +0.21	8.46	8.22	8.23	745,612
16 Oct 20	8.15600 -0.18	8.40	8.14	8.39	1,397,901
15 Oct 20	8.33800 +0.15	8.37	8.11	8.13	1,149,970
14 Oct 20	8.18600 +0.04	8.23	8.06	8.15	1,282,225
13 Oct 20	8.15000 -0.09	8.27	8.12	8.27	1,295,454
12 Oct 20	8.23800 +0.02	8.37	8.24	8.30	1,134,162
09 Oct 20	8.22200 -0.08	8.37	8.22	8.34	958,229
08 Oct 20	8.30600 +0.09	8.45	8.22	8.27	1,075,462
07 Oct 20	8.21400 -0.09	8.49	8.20	8.31	1,042,679
06 Oct 20	8.30800 -0.04	8.49	8.31	8.39	974,296
05 Oct 20	8.35000 +0.24	8.39	8.15	8.15	673,653
02 Oct 20	8.10600 -0.08	8.19	8.04	8.14	1,006,817
01 Oct 20	8.18400 -0.14	8.48	8.16	8.40	1,098,952
30 Sep 20	8.32000 +0.07	8.39	8.13	8.20	1,181,499
29 Sep 20	8.25200 -0.13	8.42	8.19	8.42	998,855
28 Sep 20	8.38400 +0.14	8.47	8.32	8.35	1,241,147
25 Sep 20	8.24600 -0.12	8.40	8.20	8.40	885,243
24 Sep 20	8.36800 -0.22	8.56	8.35	8.49	937,807
23 Sep 20	8.58800 +0.10	8.78	8.52	8.57	816,286
22 Sep 20	8.48600 -0.06	8.69	8.46	8.55	1,136,842
21 Sep 20	8.55000 -0.23	8.75	8.47	8.75	1,183,029
18 Sep 20	8.78200 -0.34	9.09	8.75	9.09	4,304,973
17 Sep 20	9.12400 -0.13	9.17	9.05	9.16	636,294
16 Sep 20	9.25000 +0.02	9.26	9.14	9.26	765,903
15 Sep 20	9.23400 -0.05	9.31	9.11	9.31	786,899
14 Sep 20	9.28600 +0.34	9.35	8.99	9.01	1,083,992
11 Sep 20	8.95000 -0.12	9.07	8.81	9.06	1,367,873
10 Sep 20	9.06800 +0.01	9.16	9.01	9.05	766,866
09 Sep 20	9.06200 +0.03	9.10	8.89	9.00	938,450
08 Sep 20	9.03400 +0.03	9.08	8.89	9.02	1,006,660
07 Sep 20	9.00000 +0.05	9.01	8.89	9.00	694,986
04 Sep 20	8.95000 -0.13	9.17	8.87	9.02	1,157,135
03 Sep 20	9.07800 +0.48	9.13	8.66	8.67	1,457,086
02 Sep 20	8.60000 +0.38	8.66	8.33	8.44	1,577,984
01 Sep 20	8.21800 -0.19	8.41	8.21	8.41	1,021,730
31 Aug 20	8.40800 -0.26	8.72	8.41	8.72	1,436,444
28 Aug 20	8.66400 -0.04	8.81	8.65	8.73	871,188
27 Aug 20	8.70400 +0.00	8.75	8.55	8.70	683,894
26 Aug 20	8.70200 -0.02	8.77	8.65	8.70	869,965
25 Aug 20	8.72400 -0.03	8.95	8.70	8.79	683,971
24 Aug 20	8.75200 +0.22	8.77	8.49	8.58	1,117,457
21 Aug 20	8.53400 -0.03	8.67	8.52	8.57	829,724
20 Aug 20	8.56200 -0.23	8.78	8.55	8.78	1,128,369
19 Aug 20	8.79400 +0.12	8.79	8.61	8.67	910,699
18 Aug 20	8.67000 -0.10	8.81	8.63	8.76	766,390
17 Aug 20	8.77000 -0.05	8.94	8.72	8.84	1,151,364
14 Aug 20	8.81600 +0.00	8.88	8.54	8.84	1,467,669
13 Aug 20	8.82000 -0.09	8.99	8.82	8.91	793,557
12 Aug 20	8.90600 +0.12	9.04	8.75	8.75	1,039,325
11 Aug 20	8.79000 +0.19	8.90	8.61	8.61	1,335,683
10 Aug 20	8.59600 +0.16	8.64	8.41	8.52	1,129,795
07 Aug 20	8.43600 -0.26	8.76	8.38	8.70	1,108,435
06 Aug 20	8.69800 +0.00	8.71	8.48	8.65	1,230,208
05 Aug 20	8.70000 -0.07	8.90	8.70	8.80	984,060
04 Aug 20	8.76800 +0.22	8.79	8.54	8.55	1,083,712
03 Aug 20	8.55000 -0.02	8.64	8.43	8.63	1,073,076
31 Jul 20	8.57000 +0.06	8.70	8.08	8.64	2,498,470
30 Jul 20	8.51000 -0.01	8.63	8.38	8.51	1,789,596
29 Jul 20	8.51600 +0.01	8.59	8.43	8.51	1,225,021
28 Jul 20	8.50600 +0.18	8.51	8.31	8.35	1,236,239
27 Jul 20	8.33000 -0.06	8.45	8.19	8.45	1,201,512
24 Jul 20	8.39200 -0.01	8.47	8.24	8.40	982,389
23 Jul 20	8.40000 +0.08	8.52	8.31	8.38	1,086,364
22 Jul 20	8.32000 -0.12	8.49	8.28	8.44	741,841
21 Jul 20	8.43800 +0.05	8.44	8.32	8.44	1,005,678
20 Jul 20	8.38800 -0.05	8.50	8.31	8.40	821,093
17 Jul 20	8.43400 -0.09	8.59	8.28	8.54	1,019,071
16 Jul 20	8.52400 +0.22	8.52	8.23	8.26	1,204,753
15 Jul 20	8.30400 -0.12	8.50	8.28	8.48	1,221,692
14 Jul 20	8.42400 +0.09	8.44	8.21	8.27	1,264,408
13 Jul 20	8.33400 +0.11	8.53	8.26	8.26	1,136,276
10 Jul 20	8.22800 +0.06	8.24	8.07	8.14	1,471,988
09 Jul 20	8.16800 -0.06	8.33	8.17	8.25	987,267
08 Jul 20	8.22400 -0.02	8.26	8.11	8.17	1,840,970
07 Jul 20	8.24000 -0.03	8.26	8.10	8.26	1,300,360
06 Jul 20	8.27400 +0.08	8.47	8.27	8.35	956,346
03 Jul 20	8.19800 -0.08	8.36	8.07	8.32	1,036,282
02 Jul 20	8.27800 +0.22	8.40	8.12	8.17	1,073,085
01 Jul 20	8.06200 -0.15	8.37	8.06	8.25	1,669,762
30 Jun 20	8.21000 +0.08	8.28	7.98	8.11	2,030,596
29 Jun 20	8.13000 -0.09	8.25	8.01	8.24	1,775,263
26 Jun 20	8.22000 -0.19	8.55	8.22	8.52	1,156,741
25 Jun 20	8.40800 +0.02	8.47	8.28	8.47	1,382,638
24 Jun 20	8.38600 -0.44	8.84	8.39	8.82	2,188,701
23 Jun 20	8.83000 +0.07	8.99	8.72	8.95	1,969,252
22 Jun 20	8.75800 -0.61	9.29	8.76	9.27	1,988,407
19 Jun 20	9.36600 -0.03	9.51	9.33	9.45	2,752,662
18 Jun 20	9.39400 -0.18	9.55	9.28	9.54	1,379,394
17 Jun 20	9.57000 +0.05	9.78	9.51	9.59	1,501,339
16 Jun 20	9.51600 +0.10	9.86	9.49	9.75	2,772,547
15 Jun 20	9.41400 -0.36	9.75	9.32	9.60	1,559,147
12 Jun 20	9.77600 +0.47	9.95	9.26	9.31	1,629,901
11 Jun 20	9.30800 -0.51	9.76	9.30	9.75	1,561,823
10 Jun 20	9.81600 -0.36	10.32	9.82	10.26	1,208,519
09 Jun 20	10.18000 -0.32	10.69	10.14	10.60	1,562,587
08 Jun 20	10.50000 +0.43	10.73	10.02	10.10	1,478,947
05 Jun 20	10.07000 +0.17	10.32	9.95	10.04	2,516,265
04 Jun 20	9.90400 +0.34	10.05	9.42	9.59	2,344,060
03 Jun 20	9.56800 -0.17	10.09	9.57	9.81	2,268,922
02 Jun 20	9.74200 +0.04	10.02	9.61	9.78	2,212,916
01 Jun 20	9.69800 +0.74	9.78	9.03	9.09	2,245,514
29 May 20	8.96000 -0.61	9.50	8.92	9.49	16,516,437
28 May 20	9.57000 -0.03	9.66	9.34	9.60	1,663,729
27 May 20	9.60000 +0.30	9.79	8.92	9.34	2,251,652
26 May 20	9.30000 +0.08	9.45	9.17	9.21	1,639,758
25 May 20	9.22000 +0.21	9.22	8.80	9.05	816,504
22 May 20	9.00800 +0.23	9.17	8.53	8.78	1,904,936
21 May 20	8.78200 -0.28	9.01	8.75	9.01	1,467,772
20 May 20	9.06600 +0.12	9.08	8.61	8.91	1,774,827
19 May 20	8.95000 -0.98	9.80	8.85	9.78	4,398,006
18 May 20	9.92800 +0.26	9.93	9.63	9.90	826,105
15 May 20	9.66600 +0.67	9.89	9.18	9.20	2,016,849
14 May 20	9.00000 +0.09	9.05	8.88	8.93	597,137
13 May 20	8.91400 -0.25	9.16	8.84	9.16	791,362
12 May 20	9.16400 +0.19	9.20	8.92	9.00	856,779
11 May 20	8.97800 -0.25	9.36	8.92	9.30	1,220,878
08 May 20	9.22600 -0.19	9.61	9.19	9.50	691,541
07 May 20	9.42000 -0.14	9.66	9.37	9.62	872,293
06 May 20	9.56000 -0.24	9.88	9.56	9.82	620,844
05 May 20	9.80000 -0.12	10.15	9.76	9.96	614,846
04 May 20	9.91600 -0.32	10.14	9.81	10.14	567,400
30 Apr 20	10.24000 -0.35	10.69	10.24	10.69	812,798
29 Apr 20	10.59000 +0.39	10.65	10.20	10.23	608,752
28 Apr 20	10.20000 +0.04	10.30	10.19	10.20	778,957
27 Apr 20	10.16000 +0.22	10.30	10.10	10.14	451,006
24 Apr 20	9.94400 -0.06	10.28	9.83	9.96	809,502
23 Apr 20	10.00000 +0.00	10.20	9.93	9.98	854,936
22 Apr 20	9.99600 +0.10	10.15	9.89	10.00	644,836
21 Apr 20	9.90000 -0.35	10.25	9.80	10.25	950,817
20 Apr 20	10.25000 +0.00	10.35	10.06	10.32	598,875
17 Apr 20	10.25000 +0.43	10.35	9.97	10.03	715,721
16 Apr 20	9.82400 -0.12	10.02	9.72	10.00	1,382,036
15 Apr 20	9.94400 -0.06	10.24	9.90	10.06	1,090,958
14 Apr 20	10.00000 +0.40	10.09	9.57	9.75	1,082,542
09 Apr 20	9.60000 +0.08	9.76	9.40	9.61	874,863
08 Apr 20	9.51800 +0.18	9.68	9.36	9.50	893,437
07 Apr 20	9.33400 -0.23	9.79	9.33	9.68	1,332,592
06 Apr 20	9.56200 -0.06	9.97	9.51	9.72	974,408
03 Apr 20	9.62400 +0.41	9.67	9.21	9.25	1,305,598
02 Apr 20	9.21200 +0.00	9.48	9.01	9.22	956,546
01 Apr 20	9.21200 -0.31	9.30	9.07	9.30	874,107
31 Mar 20	9.52600 +0.46	9.55	9.07	9.07	1,840,980
30 Mar 20	9.06600 +0.26	9.15	8.72	8.85	1,671,943
27 Mar 20	8.80400 -0.09	9.09	8.67	8.73	1,221,870
26 Mar 20	8.89400 -0.07	9.14	8.55	8.88	1,469,728
25 Mar 20	8.96800 +0.17	9.19	8.76	9.05	1,771,848
24 Mar 20	8.79400 +0.24	9.07	8.77	8.95	1,363,113
23 Mar 20	8.55800 -0.44	9.29	8.49	8.99	1,546,628
20 Mar 20	9.00000 -0.18	9.77	9.00	9.60	3,692,980
19 Mar 20	9.17600 -0.57	10.08	9.18	9.82	1,685,252
18 Mar 20	9.75000 +0.23	11.24	9.50	9.76	1,503,039
17 Mar 20	9.51600 +0.81	9.57	8.78	9.03	1,966,955
16 Mar 20	8.71000 -0.04	8.79	8.00	8.38	2,494,681
13 Mar 20	8.74800 -0.02	9.44	8.64	8.98	2,189,928
12 Mar 20	8.76600 -0.89	9.31	8.77	9.20	2,352,885
11 Mar 20	9.65600 +0.04	10.06	9.54	9.80	2,572,819
10 Mar 20	9.61200 -0.31	10.33	9.61	10.03	1,801,170
09 Mar 20	9.92400 -0.69	10.37	9.88	10.05	1,928,165
06 Mar 20	10.61500 +0.20	10.65	10.06	10.27	2,403,923
05 Mar 20	10.41000 -0.99	11.60	10.40	11.46	2,927,109
04 Mar 20	11.40500 +0.10	11.69	11.28	11.48	1,806,899
03 Mar 20	11.30000 -0.59	12.10	11.30	12.00	3,002,066
02 Mar 20	11.88500 -0.35	12.63	11.74	12.50	4,011,208
28 Feb 20	12.24000 -0.29	12.58	12.15	12.35	2,989,725
27 Feb 20	12.53000 -0.16	12.74	12.36	12.55	1,341,548
26 Feb 20	12.68500 -0.28	13.00	12.57	12.99	1,890,956
25 Feb 20	12.97000 -0.25	13.47	12.96	13.28	1,675,824
24 Feb 20	13.22000 +0.05	13.27	12.81	13.00	1,384,643
21 Feb 20	13.17000 +0.18	13.17	12.90	12.93	1,318,508
20 Feb 20	12.99000 -0.01	13.03	12.74	13.00	1,321,566
19 Feb 20	12.99500 +0.18	13.02	12.67	12.88	1,633,845
18 Feb 20	12.81500 +0.56	12.81	12.19	12.25	2,366,118
17 Feb 20	12.25000 -0.04	12.41	12.07	12.40	1,902,357
14 Feb 20	12.29000 -0.86	13.78	12.22	13.18	4,395,633
13 Feb 20	13.14500 -0.15	13.30	12.97	13.30	1,554,448
12 Feb 20	13.30000 -0.13	13.54	13.28	13.48	1,346,354
11 Feb 20	13.42500 -0.14	13.68	13.43	13.66	1,032,332
10 Feb 20	13.56000 -0.05	13.69	13.48	13.63	609,356
07 Feb 20	13.61500 -0.28	14.18	13.49	13.94	1,183,864
06 Feb 20	13.90000 +0.35	13.93	13.47	13.60	2,346,996
05 Feb 20	13.54500 -0.28	13.74	13.44	13.66	2,024,353
04 Feb 20	13.82500 +0.44	13.82	13.38	13.44	940,232
03 Feb 20	13.38500 -0.16	13.63	13.39	13.55	842,086
31 Jan 20	13.54500 +0.00	13.73	13.52	13.55	1,215,063
30 Jan 20	13.54500 -0.37	13.85	13.24	13.85	2,036,675
29 Jan 20	13.91500 -0.14	14.03	13.85	13.98	676,302
28 Jan 20	14.05500 +0.06	14.12	13.91	14.00	714,771
27 Jan 20	14.00000 -0.45	14.39	14.00	14.39	811,714
24 Jan 20	14.45000 +0.13	14.52	14.36	14.39	503,418
23 Jan 20	14.32500 -0.17	14.56	14.27	14.50	838,195
22 Jan 20	14.49500 +0.00	14.57	14.44	14.52	544,386
21 Jan 20	14.49500 -0.18	14.61	14.40	14.60	483,983
20 Jan 20	14.67000 +0.17	14.82	14.50	14.56	794,715
17 Jan 20	14.50000 +0.09	14.81	14.39	14.44	1,012,368
16 Jan 20	14.41500 +0.02	14.52	14.23	14.45	840,957
15 Jan 20	14.39500 -0.09	14.58	14.25	14.50	768,674
14 Jan 20	14.49000 +0.06	14.56	14.40	14.47	689,815
13 Jan 20	14.43000 +0.24	14.45	14.14	14.26	993,250
10 Jan 20	14.19500 +0.06	14.28	14.09	14.19	697,090
09 Jan 20	14.13000 -0.05	14.43	14.13	14.27	885,525
08 Jan 20	14.18000 -0.05	14.29	14.09	14.27	777,801
07 Jan 20	14.23000 -0.16	14.56	14.23	14.44	1,032,445
06 Jan 20	14.39000 -0.13	14.56	14.24	14.54	582,688
03 Jan 20	14.52000 +0.07	14.58	14.33	14.49	526,133
02 Jan 20	14.45000 -0.04	14.70	14.44	14.65	657,223
31 Dec 19	14.49000 -0.09	14.63	14.49	14.60	308,438
30 Dec 19	14.58000 -0.20	14.81	14.58	14.76	313,874
27 Dec 19	14.78000 -0.12	15.02	14.78	15.00	452,531
24 Dec 19	14.90000 +0.18	14.98	14.65	14.65	340,886
23 Dec 19	14.71500 +0.15	14.74	14.55	14.60	821,568
20 Dec 19	14.56000 -0.24	14.90	14.51	14.80	2,378,975
19 Dec 19	14.80000 -0.15	15.08	14.80	15.01	1,570,052
18 Dec 19	14.95000 -0.11	15.10	14.93	15.06	947,225
17 Dec 19	15.06000 -0.06	15.35	15.05	15.15	900,089
16 Dec 19	15.12000 -0.06	15.35	15.01	15.29	726,376
13 Dec 19	15.18000 +0.10	15.30	15.14	15.14	1,408,521
12 Dec 19	15.08000 +0.05	15.22	14.99	15.07	1,104,339
11 Dec 19	15.03000 +0.28	15.15	14.60	14.80	1,265,030
10 Dec 19	14.74500 -0.02	14.81	14.56	14.78	959,413
09 Dec 19	14.76000 -0.02	14.85	14.69	14.82	756,205
06 Dec 19	14.78500 -0.03	14.85	14.50	14.85	933,329
05 Dec 19	14.82000 +0.16	14.85	14.65	14.70	919,769
04 Dec 19	14.66000 +0.10	14.69	14.51	14.62	731,461
03 Dec 19	14.56000 -0.14	14.73	14.34	14.70	1,198,937
02 Dec 19	14.70500 -0.19	15.01	14.63	14.89	1,323,567
29 Nov 19	14.89000 -0.03	14.94	14.65	14.90	1,116,885
28 Nov 19	14.92000 -0.14	15.11	14.85	15.06	652,339
27 Nov 19	15.06500 -0.07	15.22	15.05	15.21	692,043
26 Nov 19	15.13000 +0.10	15.25	15.02	15.09	2,450,247
25 Nov 19	15.03000 +0.03	15.18	14.95	15.12	1,181,438
22 Nov 19	15.00000 -0.03	15.23	15.00	15.10	891,861
21 Nov 19	15.03000 -1.24	15.27	14.94	14.99	1,348,748
20 Nov 19	16.27000 +0.02	16.48	16.10	16.31	1,317,354
19 Nov 19	16.24500 -0.40	16.61	16.19	16.45	1,009,415
18 Nov 19	16.64500 +0.06	16.78	16.51	16.64	715,139
15 Nov 19	16.58500 +0.03	16.61	16.38	16.61	643,889
14 Nov 19	16.55500 +0.31	16.64	16.18	16.33	904,600
13 Nov 19	16.24500 -0.41	16.56	16.11	16.52	1,431,988
12 Nov 19	16.66000 -0.11	16.87	16.55	16.82	1,130,578
11 Nov 19	16.77500 +0.11	16.92	16.53	16.72	928,490
08 Nov 19	16.66000 -0.20	16.92	16.56	16.81	869,763
07 Nov 19	16.86500 +0.16	16.86	16.49	16.70	695,592
06 Nov 19	16.70000 +0.02	16.88	16.53	16.68	1,023,339
05 Nov 19	16.68000 -0.24	17.03	16.65	16.88	849,408
04 Nov 19	16.92000 -0.27	17.19	16.81	17.18	1,012,876
01 Nov 19	17.19500 +0.19	17.50	16.95	17.06	993,500
31 Oct 19	17.00000 -1.47	17.80	16.07	17.80	3,352,971
30 Oct 19	18.47000 -0.08	18.67	18.47	18.59	497,444
29 Oct 19	18.55000 +0.09	18.55	18.30	18.40	1,070,595
28 Oct 19	18.46000 +0.12	18.47	18.25	18.30	448,033
25 Oct 19	18.34000 +0.21	18.37	18.03	18.07	449,658
24 Oct 19	18.13000 -0.30	18.42	18.06	18.35	792,092
23 Oct 19	18.43000 +0.20	18.43	18.03	18.15	755,056
22 Oct 19	18.23000 -0.10	18.38	18.14	18.36	563,426
21 Oct 19	18.33500 +0.20	18.39	18.08	18.18	715,799
18 Oct 19	18.13000 +0.09	18.13	17.95	18.03	565,258
17 Oct 19	18.03500 -0.01	18.15	17.85	18.04	921,954
16 Oct 19	18.04000 -0.31	18.38	18.04	18.37	811,191
15 Oct 19	18.35000 +0.39	18.38	17.94	18.00	1,088,840
14 Oct 19	17.96500 +0.17	17.99	17.69	17.76	698,357
11 Oct 19	17.80000 +0.34	17.82	17.36	17.47	866,345
10 Oct 19	17.46000 +0.47	17.55	17.06	17.15	869,971
09 Oct 19	16.99000 -0.07	17.19	16.99	17.05	531,469
08 Oct 19	17.06000 +0.06	17.15	16.83	16.83	756,685
07 Oct 19	16.99500 +0.13	17.06	16.75	16.86	776,442
04 Oct 19	16.86500 +0.16	16.96	16.64	16.70	625,575
03 Oct 19	16.71000 -0.10	16.88	16.56	16.81	533,186
02 Oct 19	16.80500 -0.46	17.26	16.80	17.26	797,893
01 Oct 19	17.26500 +0.19	17.60	17.09	17.14	1,096,566
30 Sep 19	17.07500 -0.07	17.21	17.03	17.16	1,214,630
27 Sep 19	17.15000 +0.26	17.27	17.02	17.25	792,227
26 Sep 19	16.89000 +0.09	17.17	16.83	16.83	564,422
25 Sep 19	16.80000 -0.10	16.92	16.54	16.89	718,339
24 Sep 19	16.89500 +0.06	16.97	16.83	16.90	632,359
23 Sep 19	16.84000 -0.01	16.94	16.73	16.91	696,737
20 Sep 19	16.85500 -0.05	17.00	16.72	16.95	1,321,551
19 Sep 19	16.90000 -0.03	17.07	16.84	16.93	1,008,891
18 Sep 19	16.93500 -0.11	17.08	16.89	16.99	761,281
17 Sep 19	17.05000 -0.20	17.25	16.98	17.20	827,811
16 Sep 19	17.24500 -0.12	17.32	17.03	17.30	687,647
13 Sep 19	17.36500 +0.14	17.41	17.22	17.28	764,274
12 Sep 19	17.22500 +0.02	17.31	17.11	17.23	752,263
11 Sep 19	17.20500 -0.13	17.47	17.20	17.39	1,161,586
10 Sep 19	17.33000 +0.49	17.40	16.77	16.85	1,455,582
09 Sep 19	16.84500 +0.15	16.88	16.72	16.72	1,121,020
06 Sep 19	16.69000 +0.19	16.71	16.49	16.55	980,466
05 Sep 19	16.49500 +0.40	16.64	16.12	16.12	1,989,838
04 Sep 19	16.10000 +0.15	16.19	15.90	15.90	1,053,477
03 Sep 19	15.95000 -0.08	16.13	15.62	16.13	1,106,280
02 Sep 19	16.03000 +0.21	16.11	15.85	15.85	798,591
30 Aug 19	15.82000 +0.05	15.83	15.66	15.73	896,660
29 Aug 19	15.76500 +0.15	15.85	15.60	15.60	869,128
28 Aug 19	15.62000 -0.04	15.65	15.49	15.60	1,037,081
27 Aug 19	15.66000 +0.16	15.68	15.39	15.52	1,193,812
26 Aug 19	15.49500 +0.04	15.56	15.35	15.41	451,459
23 Aug 19	15.45500 -0.20	15.77	15.45	15.69	668,242
22 Aug 19	15.66000 -0.04	15.77	15.65	15.70	897,788
21 Aug 19	15.70000 +0.08	15.85	15.64	15.64	620,314
20 Aug 19	15.62000 -0.32	15.93	15.59	15.89	1,421,894
19 Aug 19	15.94500 +0.22	15.98	15.73	15.77	649,685
16 Aug 19	15.72000 +0.27	15.80	15.44	15.44	650,161
15 Aug 19	15.45000 -0.11	15.69	15.39	15.61	1,082,120
14 Aug 19	15.55500 -0.24	15.88	15.51	15.81	1,003,736
13 Aug 19	15.80000 +0.15	15.91	15.52	15.65	884,422
12 Aug 19	15.65000 -0.08	15.82	15.63	15.78	697,082
09 Aug 19	15.72500 -0.12	15.82	15.57	15.80	1,423,076
08 Aug 19	15.84500 +0.09	16.01	15.77	15.88	852,381
07 Aug 19	15.75500 +0.15	15.84	15.52	15.59	1,924,645
06 Aug 19	15.60000 -0.59	16.13	15.60	16.00	1,527,088
05 Aug 19	16.19000 -0.43	16.56	16.19	16.56	1,408,708
02 Aug 19	16.62000 -0.57	17.00	16.62	17.00	1,538,068
01 Aug 19	17.19000 -0.13	17.64	17.19	17.28	1,699,800
31 Jul 19	17.32000 -0.10	17.83	17.18	17.42	2,040,619
30 Jul 19	17.42000 -0.34	17.71	17.31	17.71	984,717
29 Jul 19	17.76500 +0.17	17.79	17.52	17.53	721,282
26 Jul 19	17.59000 +0.38	17.67	17.24	17.29	1,141,484
25 Jul 19	17.21000 +0.20	17.29	17.08	17.10	933,687
24 Jul 19	17.01000 -0.20	17.17	16.81	17.17	996,025
23 Jul 19	17.21500 +0.13	17.40	17.14	17.15	960,670
22 Jul 19	17.09000 +0.04	17.09	16.80	17.08	716,569
19 Jul 19	17.05000 +0.05	17.24	16.92	17.07	591,168
18 Jul 19	16.99500 -0.10	17.08	16.84	16.94	828,672
17 Jul 19	17.10000 -0.26	17.33	17.06	17.31	571,289
16 Jul 19	17.36500 -0.01	17.40	17.23	17.33	379,666
15 Jul 19	17.38000 -0.01	17.49	17.12	17.34	625,773
12 Jul 19	17.38500 +0.25	17.42	17.11	17.14	589,332
11 Jul 19	17.13500 +0.07	17.25	17.09	17.11	543,833
10 Jul 19	17.06500 -0.06	17.20	17.03	17.19	774,842
09 Jul 19	17.13000 -0.09	17.26	17.03	17.22	503,991
08 Jul 19	17.22000 +0.11	17.35	17.07	17.07	769,206
05 Jul 19	17.10500 +0.03	17.17	17.01	17.01	457,262
04 Jul 19	17.07000 -0.10	17.27	17.00	17.20	375,739
03 Jul 19	17.16500 +0.24	17.34	16.87	16.93	1,008,455
02 Jul 19	16.93000 +0.14	16.93	16.55	16.80	1,234,814
01 Jul 19	16.79500 +0.35	16.80	16.41	16.58	1,837,177
28 Jun 19	16.44000 +0.20	16.44	16.15	16.18	1,139,956
27 Jun 19	16.23500 +0.22	16.24	15.94	16.02	683,843
26 Jun 19	16.02000 -0.14	16.20	15.94	16.20	699,608
25 Jun 19	16.15500 +0.31	16.20	15.75	15.84	1,087,047
24 Jun 19	15.84500 -0.12	16.04	15.69	15.95	864,081
21 Jun 19	15.96500 -0.33	16.37	15.67	16.26	1,884,028
20 Jun 19	16.30000 -0.53	16.90	16.27	16.85	922,436
19 Jun 19	16.83000 +0.14	16.83	16.40	16.70	777,301
18 Jun 19	16.69500 +0.03	16.73	16.40	16.70	1,010,241
17 Jun 19	16.66000 +0.32	16.73	16.23	16.40	999,801
14 Jun 19	16.34000 -0.31	16.68	16.25	16.66	713,320
13 Jun 19	16.65000 -0.05	16.82	16.55	16.68	781,516
12 Jun 19	16.70000 +0.34	16.80	16.30	16.30	1,239,864
11 Jun 19	16.36000 +0.07	16.36	16.03	16.27	1,006,418
10 Jun 19	16.29000 +0.10	16.36	16.18	16.18	417,981
07 Jun 19	16.19000 +0.19	16.19	15.94	15.98	1,417,327
06 Jun 19	16.00000 -0.05	16.23	15.91	16.08	1,118,453
05 Jun 19	16.05000 +0.29	16.08	15.76	15.76	1,246,107
04 Jun 19	15.75500 +0.15	15.83	15.50	15.56	948,108
03 Jun 19	15.60500 -0.17	15.77	15.36	15.77	1,192,807
31 May 19	15.77500 -0.19	16.04	15.73	15.82	1,384,662
30 May 19	15.96500 +0.00	16.04	15.84	16.04	702,165
29 May 19	15.96500 -0.24	16.24	15.97	16.16	846,715
28 May 19	16.21000 +0.05	16.38	16.06	16.24	1,263,033
27 May 19	16.15500 +0.15	16.19	16.02	16.09	362,086
24 May 19	16.01000 -0.18	16.35	15.99	16.28	733,332
23 May 19	16.19000 +0.06	16.45	16.11	16.25	1,102,292
22 May 19	16.13500 +0.16	16.39	15.98	15.98	1,117,392
21 May 19	15.97500 +0.22	16.07	15.85	15.85	1,050,313
20 May 19	15.76000 -0.02	15.92	15.66	15.78	680,364
17 May 19	15.78500 -0.19	16.06	15.73	15.93	993,188
16 May 19	15.97500 +0.66	16.05	15.30	15.30	1,913,163
15 May 19	15.31500 -1.04	15.94	14.97	15.65	3,476,901
14 May 19	16.35000 +0.41	16.39	15.83	15.96	1,078,754
13 May 19	15.94000 -0.30	16.22	15.85	16.22	1,390,962
10 May 19	16.23500 +0.27	16.30	15.99	16.00	1,112,566
09 May 19	15.96500 +0.27	16.00	15.54	15.61	1,140,256
08 May 19	15.70000 -0.05	16.05	15.70	15.80	751,005
07 May 19	15.74500 -0.06	15.91	15.71	15.88	795,501
06 May 19	15.80000 -0.07	15.90	15.66	15.80	401,207
03 May 19	15.87500 -0.18	16.08	15.88	16.03	617,077
02 May 19	16.05500 -0.03	16.18	15.85	16.07	854,670
30 Apr 19	16.09000 -0.25	16.63	16.05	16.33	1,417,406
29 Apr 19	16.34000 +0.28	16.45	16.00	16.10	1,320,569
26 Apr 19	16.06000 +0.32	16.25	15.64	15.81	2,368,492
25 Apr 19	15.74000 -0.18	15.94	15.62	15.93	1,078,722
24 Apr 19	15.91500 -0.33	16.25	15.90	16.20	1,270,289
23 Apr 19	16.24500 +0.00	16.42	16.09	16.20	1,124,325
18 Apr 19	16.25000 +0.06	16.42	16.17	16.24	751,060
17 Apr 19	16.19000 +0.28	16.27	15.94	15.98	1,063,040
16 Apr 19	15.91500 +0.29	15.99	15.67	15.68	904,202
15 Apr 19	15.62500 -0.28	16.02	15.60	15.95	678,893
12 Apr 19	15.90500 +0.72	16.16	15.53	15.53	1,918,287
11 Apr 19	15.19000 +0.12	15.27	14.99	15.10	992,276
10 Apr 19	15.07000 -0.48	15.48	14.80	15.38	1,988,322
09 Apr 19	15.54500 -0.12	15.73	15.39	15.68	1,160,682
08 Apr 19	15.66500 -0.38	16.05	15.65	16.05	665,458
05 Apr 19	16.05000 +0.08	16.16	15.93	15.93	769,032
04 Apr 19	15.96500 -0.05	16.13	15.92	16.00	775,314
03 Apr 19	16.01500 +0.12	16.06	15.89	15.97	836,378
02 Apr 19	15.89000 +0.22	15.91	15.63	15.63	1,113,784
01 Apr 19	15.67500 +0.08	15.90	15.53	15.65	794,383
29 Mar 19	15.59500 +0.07	15.88	15.52	15.63	1,050,076
28 Mar 19	15.53000 -0.34	15.91	15.48	15.82	1,060,437
27 Mar 19	15.86500 +0.07	16.06	15.79	15.85	913,310
26 Mar 19	15.79000 +0.00	16.00	15.44	15.75	1,180,819
25 Mar 19	15.79000 -0.46	16.15	15.79	16.15	1,105,970
22 Mar 19	16.25000 -0.31	16.66	16.25	16.66	991,169
21 Mar 19	16.56000 +0.00	16.73	16.47	16.63	830,131
20 Mar 19	16.55500 -0.16	17.14	16.56	16.90	1,122,566
19 Mar 19	16.72000 +0.14	16.73	16.53	16.58	1,003,335
18 Mar 19	16.57500 -0.07	16.78	16.54	16.63	693,381
15 Mar 19	16.65000 +0.07	16.87	16.55	16.59	1,733,364
14 Mar 19	16.58500 +0.28	16.63	16.31	16.33	1,313,172
13 Mar 19	16.30000 -0.37	16.66	16.19	16.57	1,367,507
12 Mar 19	16.66500 -0.30	17.00	16.58	17.00	1,063,973
11 Mar 19	16.96500 -0.04	17.07	16.86	17.01	595,466
08 Mar 19	17.00500 +0.06	17.05	16.83	16.84	704,683
07 Mar 19	16.94500 -0.29	17.28	16.81	17.25	925,163
06 Mar 19	17.23500 -0.14	17.42	17.15	17.33	875,798
05 Mar 19	17.37000 +0.00	17.58	17.13	17.31	1,109,085
04 Mar 19	17.37000 -0.05	17.58	17.32	17.48	959,963
01 Mar 19	17.42500 +0.06	17.54	17.28	17.43	967,253
28 Feb 19	17.36000 -0.05	17.51	17.23	17.35	1,489,190
27 Feb 19	17.40500 -0.36	17.80	17.33	17.73	1,341,425
26 Feb 19	17.77000 -0.48	18.33	17.77	18.20	1,366,918
25 Feb 19	18.25000 +0.03	18.36	18.08	18.28	887,625
22 Feb 19	18.22000 -0.91	18.36	17.82	18.30	1,857,034
21 Feb 19	19.12500 +0.26	19.24	18.81	18.90	1,210,893
20 Feb 19	18.86500 +0.64	18.88	18.12	18.18	1,021,657
19 Feb 19	18.22500 +0.12	18.30	18.00	18.06	837,088
18 Feb 19	18.10500 +0.42	18.17	17.57	17.68	629,958
15 Feb 19	17.68000 -1.12	18.70	16.99	18.35	2,279,076
14 Feb 19	18.80000 +0.20	18.80	18.27	18.58	931,662
13 Feb 19	18.60000 +0.07	18.73	18.47	18.57	691,147
12 Feb 19	18.53500 -0.20	18.88	18.43	18.77	617,163
11 Feb 19	18.74000 +0.43	18.76	18.34	18.34	534,138
08 Feb 19	18.30500 -0.10	18.50	18.27	18.44	519,731
07 Feb 19	18.40500 -0.09	18.54	18.31	18.45	521,516
06 Feb 19	18.50000 -0.08	18.67	18.43	18.61	466,288
05 Feb 19	18.58000 +0.18	18.58	18.19	18.46	899,559
04 Feb 19	18.40000 -0.15	18.63	18.28	18.61	529,598
01 Feb 19	18.55000 +0.05	18.76	18.51	18.60	982,581
31 Jan 19	18.50000 -0.23	18.83	18.42	18.77	901,040
30 Jan 19	18.72500 -0.03	18.94	18.58	18.80	680,113
29 Jan 19	18.76000 +0.46	18.81	18.32	18.37	809,454
28 Jan 19	18.30000 -0.17	18.49	17.82	18.45	971,885
25 Jan 19	18.46500 +0.22	18.55	18.26	18.31	474,871
24 Jan 19	18.25000 -0.05	18.48	18.14	18.27	498,629
23 Jan 19	18.29500 -0.06	18.48	18.14	18.35	508,977
22 Jan 19	18.35500 +0.24	18.36	18.00	18.10	649,682
21 Jan 19	18.11000 -0.06	18.21	17.97	18.18	338,749
18 Jan 19	18.17000 +0.64	18.18	17.58	17.66	406,936
17 Jan 19	17.53500 +0.13	17.67	17.28	17.41	470,462
16 Jan 19	17.41000 -0.07	17.60	17.33	17.57	462,581
15 Jan 19	17.48000 -0.11	17.81	17.44	17.76	562,231
14 Jan 19	17.59500 -0.25	17.87	17.52	17.81	500,125
11 Jan 19	17.84000 -0.20	18.14	17.64	18.02	636,975
10 Jan 19	18.04500 +0.19	18.68	17.89	18.25	1,118,196
09 Jan 19	17.85000 -0.08	18.10	17.76	17.95	529,008
08 Jan 19	17.93000 +0.06	18.04	17.74	17.88	393,135
07 Jan 19	17.87500 +0.30	18.02	17.64	17.64	534,227
04 Jan 19	17.57500 -0.07	17.81	17.19	17.79	548,110
03 Jan 19	17.64500 +0.02	17.81	17.53	17.53	407,800
02 Jan 19	17.62500 +0.42	17.73	16.99	17.14	617,897
31 Dec 18	17.20500 -0.09	17.44	17.03	17.25	337,785
28 Dec 18	17.30000 +0.39	17.38	16.88	16.97	384,548
27 Dec 18	16.91000 -0.25	17.47	16.80	17.36	623,883
24 Dec 18	17.15500 -0.30	17.41	17.07	17.30	114,578
21 Dec 18	17.45500 -0.32	17.75	17.19	17.75	916,689
20 Dec 18	17.77500 -0.36	18.17	17.75	18.02	889,338
19 Dec 18	18.13500 +0.22	18.32	17.94	17.94	1,206,369
18 Dec 18	17.91500 -0.60	18.51	17.79	18.51	688,338
17 Dec 18	18.51500 +0.06	18.70	18.41	18.46	766,033
14 Dec 18	18.45000 +0.18	18.65	17.95	18.15	979,639
13 Dec 18	18.27500 +0.26	18.39	17.95	18.09	1,011,212
12 Dec 18	18.01000 +0.32	18.05	17.69	17.73	926,995
11 Dec 18	17.69000 +0.14	18.02	17.22	17.66	952,948
10 Dec 18	17.55000 -0.18	17.71	17.36	17.66	714,361
07 Dec 18	17.72500 +0.33	18.03	17.50	17.50	726,157
06 Dec 18	17.40000 -0.68	18.09	17.33	17.96	873,484
05 Dec 18	18.08000 -0.25	18.21	17.89	18.19	512,257
04 Dec 18	18.32500 +0.16	18.51	18.11	18.14	917,620
03 Dec 18	18.17000 -0.66	19.07	18.02	19.07	1,061,217
30 Nov 18	18.82500 +0.70	18.83	18.02	18.14	2,261,444
29 Nov 18	18.13000 +0.34	18.50	17.89	18.22	1,015,975
28 Nov 18	17.79000 -0.13	18.07	17.68	17.88	762,595
27 Nov 18	17.92000 +0.65	17.99	17.12	17.18	862,823
26 Nov 18	17.27000 +0.37	17.34	16.87	16.92	699,010
23 Nov 18	16.90000 -0.05	17.01	16.78	16.92	549,537
22 Nov 18	16.95000 +0.00	17.21	16.77	16.77	626,747
21 Nov 18	16.95000 +0.16	17.08	16.72	16.81	875,753
20 Nov 18	16.79000 -1.81	17.43	16.77	17.43	965,668
19 Nov 18	18.60000 +0.05	18.95	18.50	18.50	816,435
16 Nov 18	18.55000 +0.09	18.83	18.38	18.41	903,222
15 Nov 18	18.45500 -0.43	18.94	18.31	18.89	1,118,740
14 Nov 18	18.88500 +0.52	18.98	18.17	18.29	1,042,431
13 Nov 18	18.36000 -0.04	18.50	18.26	18.27	822,397
12 Nov 18	18.40000 +0.02	18.61	18.22	18.47	933,401
09 Nov 18	18.38000 -0.42	18.99	18.33	18.72	745,138
08 Nov 18	18.80000 +0.45	18.91	18.31	18.40	1,370,451
07 Nov 18	18.35000 +0.10	18.82	18.28	18.30	889,383
06 Nov 18	18.25000 -0.55	18.88	18.10	18.80	1,045,382
05 Nov 18	18.79500 +0.61	18.92	18.19	18.19	1,539,394
02 Nov 18	18.18500 +0.04	18.32	17.70	18.30	1,659,381
01 Nov 18	18.14500 +0.24	18.55	17.87	17.87	1,308,712
31 Oct 18	17.91000 -3.02	18.88	17.45	18.33	4,570,243
30 Oct 18	20.93000 +0.22	21.22	20.65	20.67	424,708
29 Oct 18	20.71000 +0.09	21.00	20.59	20.72	732,708
26 Oct 18	20.62000 -1.47	22.08	20.59	22.03	934,171
25 Oct 18	22.09000 -0.33	22.51	21.90	22.25	890,062
24 Oct 18	22.42000 +0.54	22.64	21.87	21.97	647,576
23 Oct 18	21.88000 -0.15	22.37	21.78	21.96	1,082,818
22 Oct 18	22.03000 -0.14	22.36	21.97	22.36	590,483
19 Oct 18	22.17000 +0.15	22.34	21.93	22.09	769,661
18 Oct 18	22.02000 -0.11	22.49	22.02	22.15	730,146
17 Oct 18	22.13000 +0.18	22.41	22.01	22.04	1,083,027
16 Oct 18	21.95000 +0.05	22.25	21.82	21.95	733,848
15 Oct 18	21.90000 +0.08	22.02	21.36	21.80	857,985
12 Oct 18	21.82000 +0.31	22.01	21.52	21.66	946,959
11 Oct 18	21.51000 -0.81	22.10	21.35	21.96	1,585,743
10 Oct 18	22.32000 -0.09	22.64	22.32	22.54	1,536,650
09 Oct 18	22.41000 +0.44	22.48	21.72	22.06	1,194,673
08 Oct 18	21.97000 -0.86	22.78	21.93	22.78	1,168,004
05 Oct 18	22.83000 +1.48	23.11	21.87	22.20	2,244,486
04 Oct 18	21.35000 +0.14	21.39	20.98	21.26	872,117
03 Oct 18	21.21000 +0.51	21.30	20.73	20.75	994,139
02 Oct 18	20.70000 +0.24	20.82	20.40	20.46	1,244,607
01 Oct 18	20.46000 +0.10	21.05	20.42	20.42	1,973,318
28 Sep 18	20.36000 -0.03	20.40	20.15	20.33	1,646,404
27 Sep 18	20.39000 -0.14	20.50	20.34	20.49	838,942
26 Sep 18	20.53000 +0.00	20.66	20.27	20.50	782,402
25 Sep 18	20.53000 -0.13	20.72	20.43	20.72	763,069
24 Sep 18	20.66000 +0.16	20.79	20.39	20.46	831,118
21 Sep 18	20.50000 -0.04	20.72	20.14	20.60	1,978,370
20 Sep 18	20.54000 +0.06	20.75	20.48	20.52	527,831
19 Sep 18	20.48000 -0.21	20.73	20.37	20.73	537,361
18 Sep 18	20.69000 +0.21	20.69	20.23	20.49	729,391
17 Sep 18	20.48000 -0.32	20.90	20.39	20.90	765,868
14 Sep 18	20.80000 +0.21	21.10	20.64	20.64	773,498
13 Sep 18	20.59000 -0.12	20.74	20.47	20.68	737,634
12 Sep 18	20.71000 +0.04	20.98	20.42	20.67	764,895
11 Sep 18	20.67000 -0.04	21.64	20.58	20.77	1,132,160
10 Sep 18	20.71000 +0.29	20.99	20.42	20.44	589,523
07 Sep 18	20.42000 +0.32	20.54	20.00	20.10	630,355
06 Sep 18	20.10000 -0.03	20.33	19.75	20.09	652,021
05 Sep 18	20.13000 -0.23	20.49	20.03	20.28	1,053,775
04 Sep 18	20.36000 -0.06	20.50	20.08	20.50	842,030
03 Sep 18	20.42000 +0.02	20.63	20.25	20.34	566,184
31 Aug 18	20.40000 -0.19	20.67	20.37	20.65	870,853
30 Aug 18	20.59000 -0.34	20.88	20.44	20.88	734,112
29 Aug 18	20.93000 -0.02	21.19	20.76	21.00	566,507
28 Aug 18	20.95000 +0.11	21.23	20.79	20.82	655,972
27 Aug 18	20.84000 +0.04	20.92	20.69	20.83	322,286
24 Aug 18	20.80000 +0.01	20.94	20.72	20.86	449,663
23 Aug 18	20.79000 +0.14	20.85	20.64	20.69	528,809
22 Aug 18	20.65000 +0.05	20.88	20.55	20.56	409,205
21 Aug 18	20.60000 -0.19	20.88	20.57	20.82	446,026
20 Aug 18	20.79000 +0.49	20.88	20.42	20.42	835,262
17 Aug 18	20.30000 -0.10	20.48	20.18	20.36	436,559
16 Aug 18	20.40000 -0.17	20.68	20.38	20.60	660,765
15 Aug 18	20.57000 +0.30	20.60	20.27	20.37	783,441
14 Aug 18	20.27000 -0.43	20.81	20.27	20.76	678,644
13 Aug 18	20.70000 +0.10	20.82	20.45	20.53	748,855
10 Aug 18	20.60000 -0.18	20.75	20.50	20.70	689,636
09 Aug 18	20.78000 +0.20	20.78	20.50	20.54	625,058
08 Aug 18	20.58000 +0.03	20.61	20.35	20.46	689,837
07 Aug 18	20.55000 +0.51	20.70	20.14	20.18	1,000,596
06 Aug 18	20.04000 +0.22	20.17	19.87	19.89	816,780
03 Aug 18	19.82500 +0.41	19.85	19.24	19.42	886,983
02 Aug 18	19.41500 +0.27	19.53	18.58	19.08	1,304,844
01 Aug 18	19.14500 +0.83	19.75	18.83	18.86	1,863,713
31 Jul 18	18.32000 -0.07	18.47	18.25	18.43	723,990
30 Jul 18	18.39000 -0.11	18.68	18.31	18.43	611,033
27 Jul 18	18.49500 +0.49	18.60	18.13	18.13	1,238,117
26 Jul 18	18.01000 -0.31	18.60	17.98	18.32	1,040,480
25 Jul 18	18.31500 -0.34	18.38	17.75	18.17	1,086,217
24 Jul 18	18.66000 -0.12	18.95	18.65	18.86	491,290
23 Jul 18	18.78000 -0.17	19.00	18.61	18.90	508,577
20 Jul 18	18.95500 +0.15	19.00	18.65	18.75	649,050
19 Jul 18	18.80500 -0.29	19.18	18.77	19.10	399,089
18 Jul 18	19.09500 +0.26	19.45	18.80	18.91	943,407
17 Jul 18	18.83500 -0.02	18.91	18.72	18.81	407,906
16 Jul 18	18.85000 -0.42	19.44	18.73	19.24	677,150
13 Jul 18	19.27500 -0.10	19.51	18.97	19.36	814,801
12 Jul 18	19.37000 +0.63	19.61	18.71	18.74	1,783,339
11 Jul 18	18.74000 +0.06	18.76	18.28	18.55	877,290
10 Jul 18	18.68000 -0.03	18.74	18.25	18.74	543,974
09 Jul 18	18.71500 +0.27	18.80	18.45	18.55	538,633
06 Jul 18	18.44500 -0.16	18.79	18.38	18.62	608,410
05 Jul 18	18.60500 +0.28	18.63	18.25	18.33	735,341
04 Jul 18	18.32000 +0.19	18.62	18.05	18.11	624,855
03 Jul 18	18.12500 +0.46	18.30	17.69	17.72	890,693
02 Jul 18	17.66500 -0.10	17.73	17.43	17.66	934,809
29 Jun 18	17.76500 -0.14	18.25	17.76	18.00	1,193,826
28 Jun 18	17.90000 +0.51	17.93	17.41	17.42	1,066,463
27 Jun 18	17.39000 +0.39	17.44	16.51	17.10	1,555,244
26 Jun 18	17.00000 +0.47	17.38	16.77	16.92	1,577,405
25 Jun 18	16.53000 -1.09	19.28	16.05	17.58	1,722,589
22 Jun 18	17.62500 +0.52	17.67	17.11	17.16	560,397
21 Jun 18	17.10500 +0.25	17.15	16.78	16.95	889,133
20 Jun 18	16.85000 +0.07	16.97	16.72	16.90	719,524
19 Jun 18	16.78500 -0.44	17.15	16.75	17.14	638,178
18 Jun 18	17.23000 -0.04	17.45	17.06	17.25	788,846
15 Jun 18	17.27000 -0.43	17.91	17.27	17.77	2,526,719
14 Jun 18	17.70000 +0.10	17.93	17.39	17.60	1,175,624
13 Jun 18	17.60000 -0.33	17.95	17.48	17.95	1,303,196
12 Jun 18	17.93000 +0.07	18.03	17.67	17.94	893,469
11 Jun 18	17.86500 +0.53	18.25	17.57	17.66	1,290,986
08 Jun 18	17.33500 +0.60	17.95	17.09	17.10	2,048,774
07 Jun 18	16.73500 +0.01	16.86	16.68	16.83	470,661
06 Jun 18	16.73000 +0.19	16.83	16.45	16.60	504,495
05 Jun 18	16.53500 -0.51	17.13	16.53	17.09	770,190
04 Jun 18	17.05000 +0.48	17.13	16.67	16.67	934,777
01 Jun 18	16.57000 +0.14	16.82	16.40	16.56	815,104
31 May 18	16.43000 +0.42	16.44	16.02	16.08	1,302,878
30 May 18	16.01000 +0.01	16.01	15.74	15.99	799,062
29 May 18	16.00000 -0.42	16.51	15.81	16.43	1,020,795
28 May 18	16.42500 -0.06	16.65	16.34	16.54	396,180
25 May 18	16.48500 -0.19	16.74	16.43	16.73	712,729
24 May 18	16.68000 +0.43	16.70	16.11	16.29	1,787,047
23 May 18	16.25000 -0.39	16.46	15.97	16.46	1,125,322
22 May 18	16.64000 +0.35	16.81	16.24	16.30	1,245,766
21 May 18	16.28500 +0.47	16.33	15.75	15.83	587,845
18 May 18	15.81000 -0.06	15.97	15.77	15.87	818,034
17 May 18	15.87500 +0.23	15.98	15.52	15.61	1,104,474
16 May 18	15.65000 -0.41	16.08	15.47	16.08	1,625,988
15 May 18	16.06000 -2.36	17.08	15.27	16.00	4,450,819
14 May 18	18.42500 +0.48	18.47	18.07	18.07	994,506
11 May 18	17.94500 -0.06	18.19	17.83	18.00	436,496
10 May 18	18.00500 +0.03	18.04	17.66	17.95	507,134
09 May 18	17.97500 -0.25	18.22	17.74	18.21	642,148
08 May 18	18.22500 +0.05	18.44	18.18	18.18	763,096
07 May 18	18.17500 -0.19	18.53	18.00	18.40	473,264
04 May 18	18.36000 -0.09	18.48	18.27	18.45	593,335
03 May 18	18.45000 -0.10	18.65	18.27	18.55	948,965
02 May 18	18.55000 +0.61	18.57	17.93	17.95	1,541,187
30 Apr 18	17.94000 +0.01	18.05	17.86	17.99	638,786
27 Apr 18	17.93500 +0.38	18.18	17.66	17.66	1,155,352
26 Apr 18	17.56000 -0.35	17.96	17.46	17.91	959,409
25 Apr 18	17.91000 +0.27	18.07	17.55	17.57	697,018
24 Apr 18	17.63500 +0.03	17.82	17.51	17.61	745,011
23 Apr 18	17.60500 -0.39	17.99	17.51	17.94	636,213
20 Apr 18	17.99500 -0.21	18.28	17.91	18.19	687,447
19 Apr 18	18.20500 +0.51	18.32	17.69	17.70	1,054,409
18 Apr 18	17.69000 +0.11	17.75	17.50	17.60	761,187
17 Apr 18	17.58000 +0.05	17.75	17.43	17.53	723,379
16 Apr 18	17.53000 -0.06	17.66	17.41	17.62	803,989
13 Apr 18	17.59500 -0.16	17.92	17.50	17.76	597,161
12 Apr 18	17.75000 +0.17	17.95	17.51	17.60	910,278
11 Apr 18	17.58000 +0.13	17.59	17.45	17.53	994,669
10 Apr 18	17.45500 +0.15	17.50	17.26	17.44	997,667
09 Apr 18	17.31000 -0.09	17.65	17.08	17.42	1,074,217
06 Apr 18	17.40000 +0.47	17.42	16.58	16.99	1,918,017
05 Apr 18	16.93500 +0.39	17.25	16.65	16.76	1,572,019
04 Apr 18	16.55000 +0.41	16.72	16.13	16.14	1,956,045
03 Apr 18	16.14000 +0.04	16.17	15.97	16.08	918,568
29 Mar 18	16.10000 +0.02	16.15	15.89	16.03	1,244,382
28 Mar 18	16.07500 -0.28	16.43	15.85	16.36	1,653,794
27 Mar 18	16.36000 -0.27	16.89	16.35	16.79	758,763
26 Mar 18	16.63000 +0.01	16.68	16.56	16.64	822,531
23 Mar 18	16.62000 -0.17	16.72	16.42	16.64	679,801
22 Mar 18	16.79000 +0.04	16.87	16.61	16.73	722,695
21 Mar 18	16.75500 -0.26	17.14	16.65	17.00	982,309
20 Mar 18	17.01000 -0.15	17.23	16.94	17.17	923,035
19 Mar 18	17.16000 +0.05	17.35	16.90	17.09	1,193,083
16 Mar 18	17.11000 -0.41	17.75	17.11	17.55	2,548,256
15 Mar 18	17.52000 +0.09	17.65	17.25	17.42	1,037,755
14 Mar 18	17.43000 -0.35	17.88	17.34	17.76	1,041,214
13 Mar 18	17.78500 -0.17	18.08	17.68	17.96	895,700
12 Mar 18	17.95000 +0.01	18.17	17.89	17.99	719,290
09 Mar 18	17.94500 -0.30	18.32	17.92	18.14	885,800
08 Mar 18	18.24500 +0.19	18.49	18.00	18.07	895,236
07 Mar 18	18.05500 -0.41	18.50	18.01	18.42	1,036,850
06 Mar 18	18.47000 -0.20	18.75	18.36	18.72	1,037,513
05 Mar 18	18.66500 +0.17	18.83	18.13	18.44	1,297,669
02 Mar 18	18.50000 -0.45	18.86	18.45	18.86	1,100,601
01 Mar 18	18.95000 -0.25	19.19	18.45	19.17	1,262,458
28 Feb 18	19.20000 +0.65	19.75	18.38	18.50	1,775,270
27 Feb 18	18.55000 -0.08	18.72	18.38	18.65	608,091
26 Feb 18	18.62500 +0.17	18.84	18.50	18.54	643,088
23 Feb 18	18.45000 +0.07	18.92	18.23	18.44	1,427,556
22 Feb 18	18.38000 -0.05	18.47	18.05	18.34	899,712
21 Feb 18	18.42500 -0.38	18.80	18.35	18.80	860,138
20 Feb 18	18.80500 +0.17	19.09	18.58	18.67	1,067,881
19 Feb 18	18.64000 -0.39	19.19	18.37	19.18	1,293,832
16 Feb 18	19.03000 +2.07	19.14	17.51	17.70	2,410,320
15 Feb 18	16.96500 +0.26	17.22	16.76	16.81	1,026,941
14 Feb 18	16.70000 +0.22	17.13	16.19	16.20	1,762,769
13 Feb 18	16.48500 -0.39	17.00	16.35	16.91	1,206,220
12 Feb 18	16.87000 -0.23	17.13	16.56	17.03	1,585,114
09 Feb 18	17.10500 -0.16	17.25	16.85	17.18	1,129,195
08 Feb 18	17.26500 +0.15	17.37	17.09	17.16	1,003,430
07 Feb 18	17.11500 -0.23	17.49	16.85	17.38	1,486,867
06 Feb 18	17.34500 -0.25	17.65	17.15	17.45	1,544,635
05 Feb 18	17.59000 -0.34	17.89	17.52	17.87	827,083
02 Feb 18	17.93500 -0.11	18.05	17.73	18.05	824,539
01 Feb 18	18.04500 +0.33	18.05	17.70	17.80	1,097,353
31 Jan 18	17.72000 +0.33	18.10	17.44	17.49	1,458,857
30 Jan 18	17.39000 -0.04	17.74	17.34	17.48	1,045,901
29 Jan 18	17.43000 -0.08	17.64	17.33	17.58	1,331,696
26 Jan 18	17.51000 -1.31	18.88	17.31	18.83	3,530,775
25 Jan 18	18.82000 -0.38	19.26	18.75	19.26	1,116,878
24 Jan 18	19.19500 -0.27	19.55	19.17	19.51	625,507
23 Jan 18	19.47000 +0.36	19.55	19.09	19.12	808,090
22 Jan 18	19.10500 +0.11	19.24	19.00	19.05	526,182
19 Jan 18	18.99000 -0.05	19.26	18.94	19.09	781,366
18 Jan 18	19.04000 -0.19	19.30	18.78	19.30	1,027,357
17 Jan 18	19.23500 +0.19	19.28	19.00	19.10	990,687
16 Jan 18	19.04500 +0.11	19.39	18.94	19.13	816,155
15 Jan 18	18.93000 +0.19	19.02	18.68	18.80	749,837
12 Jan 18	18.74000 +0.33	18.74	18.10	18.44	1,768,856
11 Jan 18	18.41000 -0.23	18.75	18.09	18.69	1,152,192
10 Jan 18	18.63500 +0.10	18.69	18.31	18.51	1,567,478
09 Jan 18	18.53000 -0.37	19.05	18.50	18.98	1,431,304
08 Jan 18	18.90000 +0.09	19.23	18.89	18.90	1,139,392
05 Jan 18	18.81000 -0.13	19.11	18.78	18.95	1,241,642
04 Jan 18	18.94000 -0.23	19.27	18.86	19.22	1,056,202
03 Jan 18	19.17500 -0.48	19.84	19.17	19.75	845,308
02 Jan 18	19.65000 +0.35	19.65	19.29	19.29	697,784
29 Dec 17	19.29500 -0.20	19.49	19.22	19.47	597,033
28 Dec 17	19.50000 -0.25	19.85	19.50	19.80	693,935
27 Dec 17	19.75000 -0.16	19.97	19.44	19.90	958,273
22 Dec 17	19.91000 +0.84	20.05	19.41	19.41	1,593,252
21 Dec 17	19.06500 +0.24	19.11	18.81	18.85	843,317
20 Dec 17	18.83000 -0.28	19.18	18.77	19.04	820,216
19 Dec 17	19.11000 +0.18	19.18	18.87	18.87	1,004,544
18 Dec 17	18.93000 +0.39	19.25	18.56	18.58	1,506,948
15 Dec 17	18.54000 -0.15	18.73	18.42	18.70	1,296,250
14 Dec 17	18.69500 -0.34	19.18	18.69	19.05	912,953
13 Dec 17	19.03500 -0.41	19.48	18.89	19.44	1,014,422
12 Dec 17	19.44500 +0.39	19.49	18.85	19.14	825,505
11 Dec 17	19.05500 -0.07	19.25	19.01	19.23	736,006
08 Dec 17	19.13000 -0.17	19.47	19.07	19.40	897,448
07 Dec 17	19.30000 +0.14	19.30	18.99	19.22	1,191,671
06 Dec 17	19.16000 +0.10	19.33	19.00	19.07	878,997
05 Dec 17	19.05500 -0.34	19.47	19.05	19.36	995,129
04 Dec 17	19.40000 +0.51	19.44	18.91	19.09	1,713,171
01 Dec 17	18.89000 -0.13	19.18	18.81	19.07	941,419
30 Nov 17	19.02000 +0.07	19.13	18.75	19.00	2,155,878
29 Nov 17	18.95000 +0.06	19.07	18.84	19.00	799,307
28 Nov 17	18.89500 +0.54	19.11	18.40	18.42	1,464,295
27 Nov 17	18.35500 -0.24	18.63	18.33	18.55	1,474,800
24 Nov 17	18.59000 -0.27	18.95	18.59	18.86	855,572
23 Nov 17	18.86000 -0.06	19.05	18.73	19.03	767,108
22 Nov 17	18.91500 +0.29	19.06	18.42	18.67	1,570,125
21 Nov 17	18.63000 -1.62	19.25	18.58	19.14	2,155,841
20 Nov 17	20.25000 -0.30	20.62	20.25	20.55	1,233,327
17 Nov 17	20.55000 -0.10	20.75	20.42	20.67	895,549
16 Nov 17	20.65000 +0.33	20.72	20.33	20.45	1,115,263
15 Nov 17	20.31500 -0.38	20.76	20.11	20.74	1,321,819
14 Nov 17	20.69500 -0.03	20.92	20.56	20.81	888,632
13 Nov 17	20.73000 -0.54	21.26	20.73	21.24	1,248,597
10 Nov 17	21.27000 -0.14	21.65	21.20	21.42	709,126
09 Nov 17	21.40500 -0.19	21.63	21.32	21.59	761,397
08 Nov 17	21.59500 -0.08	21.67	21.37	21.67	844,019
07 Nov 17	21.67000 +0.09	21.74	21.41	21.60	1,103,227
06 Nov 17	21.58500 +0.08	21.63	21.35	21.52	958,703
03 Nov 17	21.50000 +0.14	21.73	21.33	21.43	966,564
02 Nov 17	21.36500 +0.12	21.58	21.25	21.25	1,148,556
01 Nov 17	21.24500 -0.26	21.92	20.75	21.59	1,657,705
31 Oct 17	21.51000 -0.10	21.72	21.42	21.67	1,194,410
30 Oct 17	21.61000 +0.60	21.92	20.90	21.06	2,584,332
27 Oct 17	21.01000 -2.19	22.66	19.72	22.66	5,276,918
26 Oct 17	23.20000 +0.01	23.51	23.16	23.20	716,247
25 Oct 17	23.19500 +0.16	23.24	23.00	23.14	635,167
24 Oct 17	23.03500 +0.06	23.27	23.01	23.01	599,572
23 Oct 17	22.97500 -0.15	23.41	22.98	23.17	646,522
20 Oct 17	23.13000 +0.22	23.21	22.92	22.98	445,315
19 Oct 17	22.91000 -0.44	23.34	22.82	23.34	721,697
18 Oct 17	23.35500 +0.42	23.37	22.86	23.01	784,186
17 Oct 17	22.93500 +0.14	23.01	22.66	22.75	885,316
16 Oct 17	22.79500 +0.19	22.94	22.50	22.70	645,535
13 Oct 17	22.60000 -0.10	22.80	22.43	22.70	1,069,152
12 Oct 17	22.70000 -0.49	23.17	22.70	23.17	1,834,924
11 Oct 17	23.19500 -0.64	23.89	23.16	23.83	1,247,613
10 Oct 17	23.83500 -0.11	24.04	23.66	23.87	891,705
09 Oct 17	23.94000 -0.64	24.58	23.26	24.57	1,912,274
06 Oct 17	24.58500 -0.24	24.97	24.56	24.84	406,734
05 Oct 17	24.82000 -0.30	25.11	24.81	25.09	508,972
04 Oct 17	25.11500 -0.09	25.36	25.02	25.18	618,655
03 Oct 17	25.20500 +0.15	25.24	25.05	25.08	316,794
02 Oct 17	25.05500 +0.00	25.09	24.84	25.04	566,213
29 Sep 17	25.06000 +0.48	25.35	24.85	25.15	1,254,046
28 Sep 17	24.58500 -0.01	24.64	24.46	24.64	574,471
27 Sep 17	24.59000 -0.01	24.70	24.48	24.59	390,535
26 Sep 17	24.60000 +0.11	24.69	24.43	24.45	467,615
25 Sep 17	24.48500 -0.18	24.77	24.35	24.68	557,503
22 Sep 17	24.67000 +0.02	24.94	24.58	24.61	493,566
21 Sep 17	24.64500 +0.11	24.73	24.50	24.56	774,446
20 Sep 17	24.53000 +0.15	24.68	24.33	24.37	482,561
19 Sep 17	24.38000 +0.08	24.44	24.19	24.20	470,167
18 Sep 17	24.29500 +0.22	24.33	24.10	24.13	356,667
15 Sep 17	24.07500 +0.08	24.14	23.87	23.99	791,058
14 Sep 17	24.00000 +0.34	24.00	23.63	23.67	519,286
13 Sep 17	23.66000 +0.06	23.77	23.60	23.60	543,873
12 Sep 17	23.60500 +0.00	23.85	23.45	23.60	722,543
11 Sep 17	23.60000 -0.04	24.00	23.60	23.69	565,016
08 Sep 17	23.64000 +0.12	23.67	23.41	23.43	379,640
07 Sep 17	23.52000 -0.23	23.82	23.43	23.82	631,932
06 Sep 17	23.75000 -0.02	23.89	23.67	23.75	445,931
05 Sep 17	23.77500 -0.15	24.08	23.72	23.94	635,053
04 Sep 17	23.92500 -0.43	24.28	23.92	24.25	453,173
01 Sep 17	24.35500 -0.06	24.60	24.31	24.42	596,145
31 Aug 17	24.41500 +0.46	24.45	23.97	24.00	912,242
30 Aug 17	23.96000 +0.26	24.08	23.69	23.83	686,286
29 Aug 17	23.69500 -0.49	24.19	23.57	24.18	628,015
28 Aug 17	24.18000 -0.05	24.31	24.08	24.23	271,421
25 Aug 17	24.23000 -0.06	24.39	24.21	24.28	281,096
24 Aug 17	24.29000 +0.16	24.45	24.12	24.12	378,885
23 Aug 17	24.13000 -0.09	24.26	23.97	24.19	582,556
22 Aug 17	24.21500 +0.05	24.36	24.17	24.22	434,619
21 Aug 17	24.17000 -0.14	24.35	24.03	24.30	653,873
18 Aug 17	24.30500 -0.57	24.85	24.23	24.81	817,938
17 Aug 17	24.87500 +0.01	25.13	24.81	24.90	725,169
16 Aug 17	24.86500 +0.41	25.15	24.49	24.52	823,782
15 Aug 17	24.46000 -0.01	24.66	24.33	24.55	562,139
14 Aug 17	24.46500 +0.37	24.54	24.20	24.20	729,557
11 Aug 17	24.09500 -0.19	24.30	24.02	24.17	913,434
10 Aug 17	24.28000 -0.12	24.57	24.20	24.44	692,247
09 Aug 17	24.40000 -0.09	24.65	24.30	24.44	805,168
08 Aug 17	24.48500 +0.20	24.64	24.19	24.25	774,976
07 Aug 17	24.28000 +0.22	24.40	24.08	24.10	555,468
04 Aug 17	24.06000 +0.23	24.19	23.79	23.79	763,648
03 Aug 17	23.82500 +0.26	23.92	23.55	23.55	816,966
02 Aug 17	23.56500 +0.05	23.75	23.45	23.50	878,700
01 Aug 17	23.52000 +0.63	23.57	22.93	22.93	959,494
31 Jul 17	22.89000 -0.36	23.18	22.78	23.18	1,159,012
28 Jul 17	23.25500 +0.42	23.27	22.75	23.20	992,652
27 Jul 17	22.83500 -0.16	23.57	22.72	22.96	1,154,854
26 Jul 17	22.99000 +0.03	23.28	22.92	22.92	626,919
25 Jul 17	22.95500 +0.03	23.20	22.91	22.93	405,698
24 Jul 17	22.92000 +0.00	23.01	22.78	23.01	312,760
21 Jul 17	22.92000 +0.08	23.23	22.75	22.83	468,750
20 Jul 17	22.84000 -0.37	23.42	22.73	23.28	811,331
19 Jul 17	23.21000 +0.52	23.24	22.67	22.75	757,601
18 Jul 17	22.69000 +0.05	22.79	22.48	22.60	501,562
17 Jul 17	22.64000 +0.35	22.66	22.32	22.32	514,662
14 Jul 17	22.28500 +0.60	22.48	21.61	21.67	820,401
13 Jul 17	21.68500 -0.56	22.18	21.59	22.18	890,001
12 Jul 17	22.24000 +0.35	22.30	21.85	21.89	650,151
11 Jul 17	21.88500 -0.29	22.30	21.77	22.22	520,561
10 Jul 17	22.17500 +0.05	22.30	22.05	22.16	436,602
07 Jul 17	22.13000 -0.01	22.25	22.06	22.08	507,759
06 Jul 17	22.14000 -0.34	22.56	21.90	22.47	648,201
05 Jul 17	22.48000 -0.05	22.80	22.39	22.53	776,778
04 Jul 17	22.53000 +0.07	22.64	22.35	22.36	496,276
03 Jul 17	22.46000 +0.10	22.66	22.27	22.43	677,656
30 Jun 17	22.36000 -0.26	22.75	22.34	22.57	979,250
29 Jun 17	22.62000 -0.41	23.03	22.45	23.02	675,980
28 Jun 17	23.03000 -0.47	23.51	22.92	23.51	724,155
27 Jun 17	23.50000 -0.63	24.03	23.32	24.01	843,223
26 Jun 17	24.12500 +0.01	24.34	24.06	24.10	511,764
23 Jun 17	24.11000 -0.40	24.53	23.83	24.47	527,303
22 Jun 17	24.51500 +0.47	24.58	23.85	24.06	885,221
21 Jun 17	24.05000 +0.10	24.09	23.59	23.88	531,151
20 Jun 17	23.95000 -0.20	24.34	23.93	24.16	683,727
19 Jun 17	24.15000 -0.31	24.60	24.00	24.55	575,653
16 Jun 17	24.46000 +0.10	24.65	24.25	24.43	1,097,666
15 Jun 17	24.36000 +0.17	24.36	23.92	24.10	589,211
14 Jun 17	24.19500 -0.11	24.43	24.13	24.35	499,765
13 Jun 17	24.30500 +0.31	24.42	24.05	24.12	789,379
12 Jun 17	24.00000 -0.07	24.08	23.70	24.00	547,936
09 Jun 17	24.06500 +0.10	24.09	23.83	23.92	387,292
08 Jun 17	23.96500 +0.01	24.16	23.88	23.96	618,541
07 Jun 17	23.96000 -0.21	24.18	23.74	24.10	767,831
06 Jun 17	24.16500 +0.05	24.23	23.90	24.06	636,941
05 Jun 17	24.11500 +0.11	24.14	23.91	24.00	557,965
02 Jun 17	24.00500 +0.58	24.30	23.38	23.45	932,097
01 Jun 17	23.42500 +0.52	23.58	22.84	22.91	1,085,090
31 May 17	22.90000 -0.34	23.36	22.90	23.25	1,216,163
30 May 17	23.24000 +0.16	23.39	22.94	22.99	583,304
29 May 17	23.07500 -0.24	23.30	22.83	23.23	376,889
26 May 17	23.31500 +0.20	23.32	23.00	23.19	506,786
25 May 17	23.11000 -0.04	23.26	23.03	23.17	374,688
24 May 17	23.15000 +0.07	23.45	22.90	23.08	559,640
23 May 17	23.07500 +0.18	23.14	22.78	22.84	605,299
22 May 17	22.89500 +0.50	23.03	22.38	22.38	1,051,978
19 May 17	22.40000 +0.43	22.60	21.92	21.92	656,026
18 May 17	21.97000 +0.01	22.35	21.84	21.95	851,527
17 May 17	21.95500 -0.05	22.15	21.73	21.92	869,540
16 May 17	22.00000 +0.67	22.22	21.35	21.38	927,311
15 May 17	21.32500 -0.05	21.55	21.23	21.39	591,901
12 May 17	21.37500 +0.61	21.44	20.59	20.77	1,512,790
11 May 17	20.76000 -0.75	21.50	20.74	21.49	2,012,556
10 May 17	21.51000 -0.62	22.09	21.27	22.09	807,272
09 May 17	22.13000 +0.16	22.19	21.88	21.97	659,042
08 May 17	21.96500 -0.08	22.18	21.87	22.13	606,452
05 May 17	22.04000 -0.68	22.80	21.94	22.76	843,852
04 May 17	22.72500 +0.55	22.76	22.08	22.20	806,177
03 May 17	22.18000 -0.20	22.45	21.96	22.32	765,192
02 May 17	22.38500 +0.66	22.56	21.75	21.75	1,123,895
28 Apr 17	21.73000 -0.17	22.01	21.48	21.83	1,145,481
27 Apr 17	21.90000 -0.26	22.16	21.82	22.10	490,325
26 Apr 17	22.16000 +0.75	22.22	21.42	21.42	842,353
25 Apr 17	21.40500 -0.05	21.58	21.35	21.46	648,417
24 Apr 17	21.45500 +0.05	22.01	21.31	21.90	940,055
21 Apr 17	21.41000 -0.26	21.71	21.31	21.71	806,582
20 Apr 17	21.67000 +0.34	21.73	21.26	21.26	520,956
19 Apr 17	21.33500 -0.05	21.41	21.11	21.33	756,647
18 Apr 17	21.38500 -0.31	21.68	21.28	21.59	700,699
13 Apr 17	21.69000 -0.02	21.77	21.50	21.66	551,797
12 Apr 17	21.71500 +0.25	21.78	21.27	21.48	840,160
11 Apr 17	21.47000 -0.03	21.72	21.39	21.50	827,635
10 Apr 17	21.49500 +0.14	21.53	21.05	21.28	971,504
07 Apr 17	21.36000 +0.25	21.37	21.00	21.00	853,474
06 Apr 17	21.11000 +0.17	21.19	20.66	20.82	920,236
05 Apr 17	20.94000 +0.11	21.01	20.68	20.80	725,954
04 Apr 17	20.83500 -0.02	20.94	20.67	20.80	659,027
03 Apr 17	20.85500 -0.08	21.03	20.73	20.95	766,266
31 Mar 17	20.93000 +0.75	21.00	20.18	20.18	1,116,072
30 Mar 17	20.18000 +0.35	20.22	19.83	19.91	763,002
29 Mar 17	19.83000 -0.47	20.42	19.66	20.40	691,766
28 Mar 17	20.29500 +0.10	20.31	20.07	20.20	574,575
27 Mar 17	20.19000 +0.04	20.19	20.00	20.15	406,946
24 Mar 17	20.15000 +0.09	20.17	19.84	20.01	583,924
23 Mar 17	20.06000 +0.20	20.13	19.59	19.81	695,596
22 Mar 17	19.86000 -0.14	19.98	19.73	19.92	583,275
21 Mar 17	20.00000 +0.02	20.27	19.95	20.03	659,757
20 Mar 17	19.98000 -0.68	20.66	19.94	20.58	968,143
17 Mar 17	20.66000 +0.60	20.73	20.00	20.06	1,980,002
16 Mar 17	20.06000 +0.36	20.14	19.77	19.85	1,020,761
15 Mar 17	19.69500 +0.16	19.73	19.33	19.59	811,003
14 Mar 17	19.53500 -0.01	19.73	19.45	19.52	757,638
13 Mar 17	19.54000 -0.30	19.89	19.50	19.89	854,914
10 Mar 17	19.84000 +0.26	19.87	19.51	19.61	888,417
09 Mar 17	19.57500 +0.38	19.60	19.07	19.15	1,038,038
08 Mar 17	19.19500 +0.10	19.25	18.93	19.05	821,647
07 Mar 17	19.09500 +0.19	19.28	18.87	18.90	1,290,199
06 Mar 17	18.90000 -0.01	19.02	18.77	18.92	785,762
03 Mar 17	18.91000 +0.11	19.08	18.74	18.78	806,204
02 Mar 17	18.79500 -0.02	18.90	18.65	18.75	924,281
01 Mar 17	18.82000 +0.26	18.86	18.53	18.69	876,824
28 Feb 17	18.55500 +0.39	18.87	18.34	18.46	1,900,803
27 Feb 17	18.17000 +0.11	18.21	17.99	18.15	706,752
24 Feb 17	18.05500 +0.08	18.06	17.76	18.00	608,252
23 Feb 17	17.97500 +0.23	17.98	17.59	17.75	577,051
22 Feb 17	17.74500 +0.13	17.88	17.54	17.70	748,991
21 Feb 17	17.62000 -0.08	17.81	17.52	17.77	603,986
20 Feb 17	17.70000 +0.50	18.18	17.68	17.69	1,076,788
17 Feb 17	17.20500 +0.10	17.46	17.08	17.37	978,311
16 Feb 17	17.10000 +0.10	17.16	16.91	17.00	788,353
15 Feb 17	17.00500 -0.42	17.52	16.95	17.52	1,432,010
14 Feb 17	17.42500 -0.10	17.64	17.39	17.58	750,574
13 Feb 17	17.52500 -0.05	17.86	17.52	17.66	818,665
10 Feb 17	17.57000 -0.18	18.30	17.52	18.00	1,465,887
09 Feb 17	17.74500 +1.34	18.06	17.13	17.64	2,789,827
08 Feb 17	16.40500 +0.35	16.42	15.84	16.10	1,423,445
07 Feb 17	16.06000 +0.27	16.09	15.76	15.78	1,031,990
06 Feb 17	15.78500 -0.34	16.25	15.76	16.17	1,068,762
03 Feb 17	16.12500 +0.46	16.19	15.48	15.76	1,573,304
02 Feb 17	15.66500 +0.06	15.84	15.44	15.53	1,041,333
01 Feb 17	15.60000 -0.17	15.81	15.25	15.77	1,883,761
31 Jan 17	15.77500 -0.28	16.15	15.77	16.06	1,470,982
30 Jan 17	16.05500 -0.41	16.50	15.85	16.50	1,084,996
27 Jan 17	16.47000 +0.01	16.58	16.26	16.48	1,097,064
26 Jan 17	16.46000 -0.88	17.40	16.39	17.40	1,843,829
25 Jan 17	17.34000 -0.38	17.83	17.31	17.83	1,035,300
24 Jan 17	17.72000 -0.06	17.85	17.59	17.85	723,708
23 Jan 17	17.78000 +0.09	17.85	17.60	17.70	668,389
20 Jan 17	17.69000 -0.22	17.98	17.67	17.97	707,636
19 Jan 17	17.91000 +0.11	17.95	17.69	17.85	568,712
18 Jan 17	17.79500 -0.01	17.88	17.61	17.88	678,355
17 Jan 17	17.80500 +0.12	17.83	17.51	17.68	610,595
16 Jan 17	17.68500 -0.18	17.87	17.61	17.87	381,243
13 Jan 17	17.86000 +0.15	17.89	17.70	17.78	678,797
12 Jan 17	17.71000 -0.27	17.91	17.63	17.91	665,185
11 Jan 17	17.98000 -0.11	18.14	17.88	18.14	705,464
10 Jan 17	18.09500 -0.22	18.27	17.93	18.26	945,022
09 Jan 17	18.31000 +0.01	18.40	18.17	18.40	905,928
06 Jan 17	18.30000 -0.18	18.50	18.25	18.50	801,585
05 Jan 17	18.48000 -0.12	18.64	18.41	18.60	719,277
04 Jan 17	18.60000 -0.02	18.70	18.55	18.70	657,820
03 Jan 17	18.62000 +0.03	18.83	18.60	18.68	989,530
02 Jan 17	18.59000 +0.19	18.65	18.38	18.40	251,933
30 Dec 16	18.39500 -0.30	18.70	18.28	18.70	516,449
29 Dec 16	18.69000 -0.01	18.80	18.53	18.59	500,123
28 Dec 16	18.70000 -0.22	18.98	18.61	18.88	617,564
27 Dec 16	18.92000 +0.24	19.05	18.70	18.70	408,300
23 Dec 16	18.68000 -0.16	18.87	18.54	18.86	581,262
22 Dec 16	18.84000 -0.11	19.05	18.78	18.90	582,447
21 Dec 16	18.95000 +0.22	19.06	18.72	18.72	647,368
20 Dec 16	18.73500 +0.05	18.84	18.67	18.68	622,865
19 Dec 16	18.68500 +0.11	18.72	18.42	18.53	420,387
16 Dec 16	18.57500 -0.02	18.64	18.39	18.60	890,790
15 Dec 16	18.59500 +0.23	18.64	18.13	18.34	779,121
14 Dec 16	18.36000 -0.01	18.52	18.16	18.35	1,009,986
13 Dec 16	18.37000 +0.34	18.41	17.97	17.97	1,036,909
12 Dec 16	18.03500 +0.03	18.08	17.91	18.00	616,775
09 Dec 16	18.00500 +0.15	18.06	17.83	17.87	721,690
08 Dec 16	17.85000 +0.32	17.99	17.57	17.59	972,309
07 Dec 16	17.53000 +0.05	17.66	17.42	17.55	892,558
06 Dec 16	17.48000 +0.62	17.52	16.71	16.83	842,881
05 Dec 16	16.86000 +0.14	17.00	16.50	16.65	809,547
02 Dec 16	16.72000 -0.15	16.92	16.61	16.76	638,887
01 Dec 16	16.87000 -0.11	17.02	16.78	16.90	811,579
30 Nov 16	16.98500 +0.04	17.10	16.83	16.91	2,133,692
29 Nov 16	16.94500 +0.28	17.02	16.16	16.68	1,861,735
28 Nov 16	16.66000 -0.05	16.76	16.56	16.67	613,218
25 Nov 16	16.71000 +0.13	16.73	16.44	16.64	514,403
24 Nov 16	16.58500 -0.40	16.99	16.40	16.98	863,000
23 Nov 16	16.98000 +0.16	17.31	16.90	16.90	877,680
22 Nov 16	16.82000 +0.44	16.88	16.42	16.42	889,351
21 Nov 16	16.38000 +0.10	16.45	16.23	16.31	969,108
18 Nov 16	16.28000 -0.46	16.76	16.22	16.76	966,157
17 Nov 16	16.74000 +0.05	16.78	16.39	16.69	705,457
16 Nov 16	16.69000 -1.30	17.13	16.59	17.13	1,014,449
15 Nov 16	17.98500 +0.04	18.07	17.76	18.05	901,166
14 Nov 16	17.94500 -0.10	18.40	17.92	18.23	722,563
11 Nov 16	18.05000 -0.21	18.57	18.00	18.37	687,946
10 Nov 16	18.26000 +0.09	18.70	18.18	18.24	990,457
09 Nov 16	18.16500 -0.21	18.32	17.67	18.00	856,964
08 Nov 16	18.37500 -0.02	18.50	18.28	18.39	489,941
07 Nov 16	18.40000 -0.01	18.67	18.14	18.67	796,011
04 Nov 16	18.41000 -0.20	18.64	18.29	18.62	889,390
03 Nov 16	18.61500 +0.05	18.90	18.49	18.54	894,075
02 Nov 16	18.56500 -0.31	18.75	18.44	18.75	617,011
01 Nov 16	18.87500 -0.23	19.22	18.85	19.17	682,084
31 Oct 16	19.10000 +0.16	19.15	18.92	18.94	1,544,217
28 Oct 16	18.94500 +1.28	19.41	18.13	18.43	2,773,473
27 Oct 16	17.66500 +0.21	17.75	17.40	17.47	453,713
26 Oct 16	17.46000 +0.06	17.57	17.31	17.40	535,657
25 Oct 16	17.40000 -0.34	17.86	17.34	17.78	684,047
24 Oct 16	17.74000 +0.14	17.78	17.58	17.60	751,891
21 Oct 16	17.60000 +0.12	17.61	17.42	17.55	705,949
20 Oct 16	17.48000 -0.02	17.58	17.26	17.58	917,155
19 Oct 16	17.50000 -0.01	17.57	17.33	17.51	669,271
18 Oct 16	17.51500 +0.03	17.75	17.47	17.58	784,041
17 Oct 16	17.48500 -0.31	17.87	17.45	17.83	503,110
14 Oct 16	17.80000 +0.30	17.96	17.61	17.61	423,514
13 Oct 16	17.50500 -0.55	18.03	17.20	17.92	944,033
12 Oct 16	18.05500 -0.08	18.28	18.04	18.17	572,519
11 Oct 16	18.13500 +0.06	18.42	18.02	18.05	671,162
10 Oct 16	18.07500 +0.28	18.11	17.69	17.88	464,020
07 Oct 16	17.80000 -0.27	18.08	17.54	18.08	658,559
06 Oct 16	18.07000 -0.03	18.27	18.06	18.18	468,009
05 Oct 16	18.10500 -0.07	18.23	17.93	18.10	574,965
04 Oct 16	18.17500 +0.02	18.44	18.14	18.16	821,114
03 Oct 16	18.15000 -0.28	18.44	18.09	18.40	356,462
30 Sep 16	18.43000 +0.31	18.47	17.77	18.05	885,348
29 Sep 16	18.12500 +0.13	18.25	18.04	18.07	487,263
28 Sep 16	17.99500 +0.33	18.21	17.76	17.76	419,807
27 Sep 16	17.67000 -0.20	18.01	17.55	17.96	605,321
26 Sep 16	17.87000 -0.16	18.07	17.78	18.01	900,175
23 Sep 16	18.03500 -0.10	18.11	17.82	18.10	814,011
22 Sep 16	18.13500 +0.07	18.21	18.08	18.17	558,178
21 Sep 16	18.07000 -0.26	18.49	18.00	18.42	518,415
20 Sep 16	18.32500 -0.15	18.50	18.29	18.50	381,235
19 Sep 16	18.47500 +0.24	18.77	18.34	18.39	519,018
16 Sep 16	18.23500 -0.07	18.42	18.17	18.28	1,536,595
15 Sep 16	18.30500 -0.09	18.38	18.22	18.33	787,968
14 Sep 16	18.40000 -0.15	18.69	18.26	18.60	1,040,823
13 Sep 16	18.54500 +0.09	18.76	18.48	18.50	826,398
12 Sep 16	18.45000 -0.04	18.45	17.99	18.27	701,700
09 Sep 16	18.49000 +0.02	18.90	18.38	18.40	660,270
08 Sep 16	18.47000 +0.03	18.58	18.19	18.38	575,450
07 Sep 16	18.43500 +0.03	18.55	18.26	18.40	645,185
06 Sep 16	18.40000 +0.35	18.45	17.97	18.05	729,788
05 Sep 16	18.05000 -0.37	18.58	17.93	18.38	869,263
02 Sep 16	18.42000 +0.94	18.47	17.34	17.44	1,213,352
01 Sep 16	17.47500 +0.05	17.91	17.28	17.49	1,317,989
31 Aug 16	17.42500 -0.15	17.69	17.37	17.60	657,990
30 Aug 16	17.57000 +0.13	17.72	17.45	17.50	425,059
29 Aug 16	17.44500 +0.02	17.60	17.36	17.37	387,310
26 Aug 16	17.42500 -0.10	17.62	17.33	17.50	572,671
25 Aug 16	17.52000 -0.26	17.76	17.43	17.69	646,115
24 Aug 16	17.78000 +0.01	17.99	17.65	17.74	469,725
23 Aug 16	17.77000 -0.08	17.94	17.75	17.82	580,513
22 Aug 16	17.85500 +0.05	18.18	17.72	17.80	661,574
19 Aug 16	17.81000 +0.02	18.03	17.74	17.75	611,030
18 Aug 16	17.78500 +0.22	17.84	17.64	17.66	507,330
17 Aug 16	17.56500 -0.03	17.88	17.50	17.69	504,377
16 Aug 16	17.59500 -0.11	17.71	17.48	17.67	605,119
15 Aug 16	17.70000 +0.08	17.85	17.60	17.66	330,098
12 Aug 16	17.62000 +0.15	17.83	17.43	17.43	582,720
11 Aug 16	17.47000 +0.02	17.55	17.24	17.46	479,884
10 Aug 16	17.45000 -0.15	17.52	17.00	17.48	678,658
09 Aug 16	17.60000 +0.23	17.89	17.38	17.38	873,156
08 Aug 16	17.37500 +0.30	17.62	17.08	17.08	773,022
05 Aug 16	17.07500 +0.30	17.08	16.80	16.80	637,661
04 Aug 16	16.78000 +0.33	17.07	16.51	16.51	901,775
03 Aug 16	16.45000 -0.10	16.57	15.95	16.57	1,240,412
02 Aug 16	16.55500 -0.38	16.98	16.50	16.93	678,169
01 Aug 16	16.93000 -0.85	17.73	16.88	17.72	853,241
29 Jul 16	17.78000 -0.16	18.15	17.21	17.95	1,581,553
28 Jul 16	17.94500 +0.13	18.15	17.76	17.82	1,349,496
27 Jul 16	17.82000 +0.37	17.85	17.48	17.48	981,163
26 Jul 16	17.45000 +0.20	17.47	17.08	17.31	1,257,894
25 Jul 16	17.25000 +0.26	17.33	16.97	16.97	563,900
22 Jul 16	16.99000 -0.02	17.07	16.88	17.00	569,908
21 Jul 16	17.01500 +0.37	17.11	16.62	16.64	842,367
20 Jul 16	16.64500 -0.08	16.83	16.55	16.75	785,435
19 Jul 16	16.73000 -0.44	17.17	16.69	17.10	979,927
18 Jul 16	17.17500 +0.49	17.23	16.71	16.74	1,055,554
15 Jul 16	16.68000 -0.39	17.00	16.64	17.00	1,179,235
14 Jul 16	17.07000 +0.15	17.25	16.91	16.99	998,299
13 Jul 16	16.91500 +0.04	17.25	16.75	16.82	1,125,398
12 Jul 16	16.87500 +0.08	16.92	16.31	16.72	1,703,848
11 Jul 16	16.80000 -0.20	17.31	16.66	17.18	1,381,472
08 Jul 16	17.00500 +0.18	17.06	16.77	16.83	1,007,655
07 Jul 16	16.82000 +0.34	17.00	16.60	16.60	763,401
06 Jul 16	16.47500 +0.17	16.74	16.29	16.31	1,633,203
05 Jul 16	16.30500 -0.59	16.88	16.31	16.88	1,128,539
04 Jul 16	16.89500 -0.10	17.28	16.78	17.06	943,604
01 Jul 16	17.00000 -0.02	17.42	16.95	17.21	1,560,885
30 Jun 16	17.02500 -0.15	17.65	16.83	17.18	2,305,146
29 Jun 16	17.17500 +1.14	17.38	16.28	16.29	2,106,960
28 Jun 16	16.03500 +0.22	16.33	15.93	15.98	1,628,991
27 Jun 16	15.82000 -1.05	17.17	15.73	16.73	1,616,932
24 Jun 16	16.86500 +0.04	17.02	15.21	15.44	2,320,984
23 Jun 16	16.82500 +0.32	16.96	16.64	16.81	1,306,917
22 Jun 16	16.51000 +0.05	16.67	16.30	16.57	1,174,383
21 Jun 16	16.46000 +0.56	16.62	15.85	15.90	1,690,802
20 Jun 16	15.90000 -0.03	16.35	15.73	16.20	1,589,158
17 Jun 16	15.93000 +0.56	16.10	15.48	15.48	2,681,413
16 Jun 16	15.37000 -0.14	15.59	15.19	15.40	1,159,706
15 Jun 16	15.51000 -0.19	15.90	15.51	15.81	1,299,850
14 Jun 16	15.70000 -0.21	16.14	15.70	15.82	1,589,493
13 Jun 16	15.91000 +0.14	16.07	15.53	15.56	1,578,087
10 Jun 16	15.76500 -0.41	16.12	15.73	16.12	1,339,912
09 Jun 16	16.18000 -0.08	16.31	15.94	16.25	1,202,341
08 Jun 16	16.26000 -0.05	16.54	16.11	16.23	1,295,650
07 Jun 16	16.30500 +0.01	16.39	16.05	16.31	1,329,013
06 Jun 16	16.30000 -0.29	16.69	16.25	16.59	950,702
03 Jun 16	16.59000 -0.16	16.93	16.39	16.73	1,538,976
02 Jun 16	16.74500 -0.45	17.36	16.67	17.26	1,630,618
01 Jun 16	17.20000 -0.72	17.56	17.09	17.51	2,082,600
31 May 16	17.92000 -0.12	18.02	17.67	18.00	1,834,987
30 May 16	18.04000 +0.23	18.19	17.82	18.00	1,115,747
27 May 16	17.81000 -0.50	18.18	17.45	18.15	1,758,403
26 May 16	18.31000 -0.02	18.44	18.09	18.25	854,059
25 May 16	18.32500 +0.09	18.40	18.24	18.39	1,051,710
24 May 16	18.24000 -0.19	18.36	18.01	18.33	1,049,317
23 May 16	18.43000 -0.09	18.66	18.41	18.53	1,167,122
20 May 16	18.52500 +0.59	18.52	17.92	17.99	1,374,822
19 May 16	17.93000 -0.52	18.32	17.93	18.32	1,179,102
18 May 16	18.45000 -0.11	18.65	18.23	18.47	1,405,620
17 May 16	18.56000 +0.11	18.73	17.71	17.97	2,138,775
16 May 16	18.45000 -1.34	19.31	18.20	19.25	3,767,062
13 May 16	19.79500 -7.53	20.20	18.57	19.00	7,788,175
12 May 16	27.32500 +0.12	27.58	26.96	27.12	366,382
11 May 16	27.20500 -0.03	27.33	27.13	27.22	396,703
10 May 16	27.23500 +0.03	27.48	27.16	27.32	448,958
09 May 16	27.21000 +0.33	27.31	26.95	27.00	247,942
06 May 16	26.87500 -0.33	27.23	26.76	27.18	446,751
05 May 16	27.21000 +0.40	27.21	26.83	26.88	276,781
04 May 16	26.80500 -0.24	27.09	26.66	27.06	392,092
03 May 16	27.04500 -0.03	27.18	26.75	27.12	454,365
02 May 16	27.07500 -0.05	27.33	27.02	27.20	242,993
29 Apr 16	27.12500 -0.06	27.19	26.93	26.93	476,704
28 Apr 16	27.18500 +0.15	27.24	26.93	27.03	411,241
27 Apr 16	27.03500 +0.05	27.09	26.91	27.07	290,064
26 Apr 16	26.98500 -0.01	27.63	26.93	27.20	570,297
25 Apr 16	26.99500 +0.04	27.16	26.84	26.95	418,792
22 Apr 16	26.95500 -0.06	27.14	26.88	27.00	405,791
21 Apr 16	27.01000 -0.49	27.61	26.73	27.60	567,184
20 Apr 16	27.50000 -0.04	27.56	27.39	27.52	390,153
19 Apr 16	27.54000 +0.02	27.60	27.10	27.60	695,032
18 Apr 16	27.52000 -0.09	27.60	27.40	27.47	347,952
15 Apr 16	27.61000 -0.37	27.99	27.58	27.97	446,075
14 Apr 16	27.98000 -0.31	28.36	27.95	28.36	491,319
13 Apr 16	28.29000 +0.40	28.36	28.00	28.25	406,653
12 Apr 16	27.89000 +0.11	27.95	27.61	27.81	380,913
11 Apr 16	27.77500 -0.17	28.19	27.76	27.98	524,756
08 Apr 16	27.94500 +0.19	27.94	27.55	27.77	489,315
07 Apr 16	27.75500 -0.37	28.42	27.64	28.13	711,769
06 Apr 16	28.12500 +0.26	28.23	27.80	27.88	517,380
05 Apr 16	27.86500 -0.28	28.10	27.84	27.96	559,886
04 Apr 16	28.15000 -0.01	28.59	28.03	28.03	697,216
01 Apr 16	28.16000 -0.23	28.22	27.92	28.22	505,542
31 Mar 16	28.39000 -0.27	28.61	28.36	28.57	417,576
30 Mar 16	28.65500 +0.23	28.80	28.58	28.58	452,473
29 Mar 16	28.43000 +0.13	28.63	28.33	28.36	532,205
24 Mar 16	28.30000 -0.28	28.52	28.28	28.41	793,706
23 Mar 16	28.58500 +0.23	28.67	28.42	28.46	552,237
22 Mar 16	28.35000 -0.25	28.57	28.23	28.56	504,593
21 Mar 16	28.60000 +0.03	28.80	28.42	28.80	736,809
18 Mar 16	28.57000 +0.53	28.57	28.06	28.06	1,059,891
17 Mar 16	28.04000 +0.11	28.15	27.63	28.09	695,847
16 Mar 16	27.93500 +0.08	27.99	27.84	27.99	428,585
15 Mar 16	27.85000 -0.05	27.92	27.69	27.80	475,425
14 Mar 16	27.90000 +0.27	27.98	27.73	27.78	394,529
11 Mar 16	27.63000 +0.30	27.93	27.58	27.65	696,663
10 Mar 16	27.32500 -0.06	28.00	27.33	27.39	852,754
09 Mar 16	27.39000 +0.17	27.47	27.08	27.26	743,170
08 Mar 16	27.22000 -0.18	27.35	27.08	27.23	442,282
07 Mar 16	27.40000 -0.48	27.48	26.98	27.39	777,845
04 Mar 16	27.87500 +0.00	28.18	27.63	28.00	553,096
03 Mar 16	27.87000 -0.09	28.12	27.78	28.05	359,993
02 Mar 16	27.96500 -0.64	28.84	27.81	28.75	568,660
01 Mar 16	28.60000 +0.66	28.63	27.84	27.84	663,506
29 Feb 16	27.94500 -0.01	27.95	27.51	27.74	688,621
26 Feb 16	27.95500 +0.52	28.16	27.61	27.67	862,281
25 Feb 16	27.43500 +0.59	27.57	27.00	27.14	694,396
24 Feb 16	26.84500 -0.45	27.38	26.81	27.25	866,586
23 Feb 16	27.30000 +0.06	27.56	26.98	27.08	891,262
22 Feb 16	27.24000 +0.46	27.42	26.80	27.10	788,442
19 Feb 16	26.78000 -0.18	27.00	26.58	26.88	1,100,850
18 Feb 16	26.96000 -0.38	27.35	26.82	27.32	1,847,114
17 Feb 16	27.33500 -1.26	28.25	26.81	28.25	2,616,793
16 Feb 16	28.59000 +0.44	28.64	28.24	28.43	876,580
15 Feb 16	28.15000 +0.81	28.27	27.86	27.97	739,555
12 Feb 16	27.34000 +0.11	27.47	26.90	27.39	963,337
11 Feb 16	27.23000 -0.47	27.50	26.90	27.50	1,138,898
10 Feb 16	27.69500 -0.12	28.05	27.44	27.72	1,071,132
09 Feb 16	27.81500 -0.28	28.18	27.40	28.06	1,119,423
08 Feb 16	28.10000 -0.78	29.03	27.94	28.99	695,122
05 Feb 16	28.88500 -0.32	29.35	28.75	29.17	653,206
04 Feb 16	29.20000 +0.00	29.43	28.81	29.35	989,415
03 Feb 16	29.20500 -0.68	29.92	29.00	29.92	1,011,425
02 Feb 16	29.89000 -0.37	30.27	29.63	30.19	889,232
01 Feb 16	30.26000 +0.50	30.27	29.61	29.90	909,799
29 Jan 16	29.76500 +0.87	29.76	28.98	29.19	899,383
28 Jan 16	28.89500 -0.05	29.05	28.60	28.90	945,392
27 Jan 16	28.94000 +0.30	28.94	28.48	28.50	898,778
26 Jan 16	28.64000 +0.83	28.77	27.51	27.51	1,332,443
25 Jan 16	27.81000 +0.03	27.97	27.63	27.94	835,299
22 Jan 16	27.78000 +0.89	27.83	27.19	27.28	1,032,848
21 Jan 16	26.89000 +0.19	27.10	26.62	26.73	1,033,531
20 Jan 16	26.70000 -0.19	27.13	26.33	26.56	1,716,308
19 Jan 16	26.89000 +0.35	26.94	26.74	26.84	707,271
18 Jan 16	26.54000 -0.13	27.14	26.45	27.01	792,389
15 Jan 16	26.67000 -0.28	27.17	26.38	27.01	1,067,951
14 Jan 16	26.95500 -0.27	27.19	26.70	27.05	1,567,786
13 Jan 16	27.23000 +0.18	27.73	27.23	27.36	748,064
12 Jan 16	27.04500 +0.08	27.49	26.88	27.08	783,445
11 Jan 16	26.96500 +0.20	27.26	26.66	26.79	844,792
08 Jan 16	26.76500 -0.34	27.37	26.73	27.13	571,877
07 Jan 16	27.10000 -0.20	27.25	26.69	26.81	1,109,895
06 Jan 16	27.30500 -0.29	27.60	27.08	27.60	538,300
05 Jan 16	27.59500 +0.21	27.70	27.31	27.63	461,269
04 Jan 16	27.38500 -0.22	27.45	27.03	27.42	764,503
31 Dec 15	27.60000 -0.59	28.31	27.52	28.31	246,031
30 Dec 15	28.19000 -0.16	28.44	28.13	28.25	663,713
29 Dec 15	28.35000 +0.20	28.58	28.19	28.25	737,959
28 Dec 15	28.15000 -0.02	28.28	28.05	28.28	254,943
24 Dec 15	28.17500 -0.35	28.49	28.17	28.45	154,442
23 Dec 15	28.52000 +0.53	28.61	28.11	28.11	618,269
22 Dec 15	27.99000 -0.03	28.22	27.92	28.16	664,723
21 Dec 15	28.02500 +0.23	28.40	27.91	27.92	1,214,809
18 Dec 15	27.80000 -0.28	28.00	27.70	27.99	1,098,079
17 Dec 15	28.08000 +0.47	28.14	27.85	28.00	661,770
16 Dec 15	27.61500 +0.11	27.71	27.35	27.55	589,526
15 Dec 15	27.50000 +0.39	27.60	27.26	27.31	684,167
14 Dec 15	27.11500 -0.34	27.84	27.11	27.59	613,319
11 Dec 15	27.45000 -0.34	27.84	27.40	27.83	1,047,682
10 Dec 15	27.79000 +0.03	27.85	27.58	27.67	1,016,229
09 Dec 15	27.76000 -0.37	28.23	27.76	28.15	920,827
08 Dec 15	28.13000 -0.22	28.47	28.06	28.43	818,481
07 Dec 15	28.34500 +0.17	28.60	28.15	28.33	1,028,441
04 Dec 15	28.17500 -0.16	28.31	28.07	28.31	888,649
03 Dec 15	28.33500 -0.27	29.12	28.28	28.58	1,219,416
02 Dec 15	28.60000 +0.40	28.82	28.31	28.34	908,857
01 Dec 15	28.20000 -0.05	28.44	28.11	28.24	566,777
30 Nov 15	28.25000 +0.10	28.34	28.00	28.19	1,048,033
27 Nov 15	28.14500 -0.30	28.50	27.91	28.41	692,764
26 Nov 15	28.44000 +0.10	28.47	28.09	28.33	588,834
25 Nov 15	28.34000 +0.39	28.39	27.90	27.95	643,867
24 Nov 15	27.95000 -0.80	28.74	27.75	28.63	897,832
23 Nov 15	28.75000 -0.30	29.14	28.73	29.01	556,833
20 Nov 15	29.05000 -0.30	29.49	28.97	29.49	561,428
19 Nov 15	29.35000 +0.12	29.46	29.20	29.35	878,600
18 Nov 15	29.23000 -0.07	29.35	28.97	29.28	616,384
17 Nov 15	29.30000 +0.47	29.34	28.94	29.09	863,413
16 Nov 15	28.83500 -0.88	28.99	27.98	28.06	1,059,532
13 Nov 15	29.71000 -0.68	30.25	29.60	30.25	764,948
12 Nov 15	30.38500 -0.08	30.58	30.28	30.49	639,953
11 Nov 15	30.47000 +0.38	30.69	30.01	30.08	492,432
10 Nov 15	30.09000 +0.04	30.33	29.92	30.15	730,399
09 Nov 15	30.05000 -0.60	30.74	29.97	30.65	511,422
06 Nov 15	30.65000 -0.10	31.00	30.40	30.70	715,351
05 Nov 15	30.75000 +0.41	30.97	30.31	30.51	869,929
04 Nov 15	30.34500 +0.09	30.52	30.17	30.35	716,076
03 Nov 15	30.25500 +0.19	30.30	30.00	30.19	508,389
02 Nov 15	30.06500 +0.06	30.22	29.83	29.83	717,917
30 Oct 15	30.01000 -0.35	30.44	29.77	30.20	770,756
29 Oct 15	30.36000 +0.49	30.58	29.95	30.58	1,061,067
28 Oct 15	29.87500 +0.08	30.02	29.73	29.95	500,556
27 Oct 15	29.80000 -0.29	30.15	29.80	30.11	605,036
26 Oct 15	30.09000 -0.27	30.33	29.83	30.30	789,752
23 Oct 15	30.36500 +0.76	30.36	29.72	29.77	809,185
22 Oct 15	29.60000 +0.48	29.60	28.75	29.00	889,788
21 Oct 15	29.12500 -0.11	29.42	28.59	29.18	750,675
20 Oct 15	29.24000 -1.52	30.16	28.91	29.80	1,644,926
19 Oct 15	30.76500 -0.11	30.85	30.59	30.75	607,639
16 Oct 15	30.88000 +0.63	30.92	30.35	30.55	1,050,760
15 Oct 15	30.25500 +0.52	30.31	29.70	29.88	666,309
14 Oct 15	29.73000 +0.03	30.01	29.56	29.62	589,985
13 Oct 15	29.70000 +0.16	29.78	29.32	29.56	597,001
12 Oct 15	29.54500 -0.56	30.24	29.44	30.24	644,822
09 Oct 15	30.10500 +0.41	30.39	29.66	29.89	1,097,320
08 Oct 15	29.69500 +1.28	29.75	28.32	28.32	1,574,339
07 Oct 15	28.41000 +0.08	28.77	28.23	28.47	756,649
06 Oct 15	28.33500 +0.40	28.44	27.77	27.90	520,285
05 Oct 15	27.93500 +0.83	28.03	27.42	27.50	787,465
02 Oct 15	27.10500 +0.06	27.43	26.75	27.17	526,671
01 Oct 15	27.05000 -0.35	27.65	26.99	27.51	587,951
30 Sep 15	27.40000 +0.37	27.53	27.23	27.47	711,833
29 Sep 15	27.03000 -0.71	27.47	26.93	27.43	714,700
28 Sep 15	27.74000 -0.27	28.06	27.67	27.99	362,948
25 Sep 15	28.01500 +0.73	28.24	27.52	27.52	578,637
24 Sep 15	27.28500 -0.09	27.70	27.12	27.44	751,298
23 Sep 15	27.37000 +0.20	27.58	27.04	27.25	697,425
22 Sep 15	27.16500 -0.48	27.67	27.02	27.63	448,311
21 Sep 15	27.64500 +0.32	27.78	27.22	27.22	372,881
18 Sep 15	27.32500 -0.22	27.53	27.07	27.51	750,054
17 Sep 15	27.55000 -0.09	27.81	27.42	27.60	571,329
16 Sep 15	27.64000 +0.39	27.65	27.23	27.35	699,425
15 Sep 15	27.24500 +0.04	27.35	27.05	27.12	396,459
14 Sep 15	27.21000 -0.14	27.55	27.18	27.42	359,133
11 Sep 15	27.34500 -0.32	27.66	27.28	27.64	697,196
10 Sep 15	27.66000 -0.24	28.08	27.53	27.87	827,006
09 Sep 15	27.90000 +0.76	28.34	27.71	27.75	943,828
08 Sep 15	27.13500 +0.10	27.36	27.07	27.11	515,895
07 Sep 15	27.03500 +0.08	27.17	26.83	27.05	478,406
04 Sep 15	26.95000 -0.38	27.23	26.67	27.15	671,358
03 Sep 15	27.33500 +0.63	27.42	26.87	26.99	797,022
02 Sep 15	26.70500 +0.29	26.93	26.48	26.48	968,417
01 Sep 15	26.41500 -0.46	26.64	26.25	26.56	634,769
31 Aug 15	26.87500 -0.11	27.04	26.63	26.90	597,097
28 Aug 15	26.98500 -0.15	27.20	26.70	27.20	612,909
27 Aug 15	27.13500 +0.60	27.23	26.74	26.96	725,179
26 Aug 15	26.53500 -0.25	26.97	26.23	26.64	753,811
25 Aug 15	26.78500 +0.67	27.02	26.20	26.24	1,063,570
24 Aug 15	26.11500 -1.03	26.67	25.33	26.51	1,572,902
21 Aug 15	27.15000 -0.56	27.78	27.15	27.52	844,407
20 Aug 15	27.71000 -0.57	28.19	27.56	28.17	658,262
19 Aug 15	28.28000 -0.30	28.49	28.23	28.45	576,224
18 Aug 15	28.58000 +0.25	28.71	28.23	28.23	677,314
17 Aug 15	28.32500 -0.03	28.73	28.09	28.48	446,782
14 Aug 15	28.36000 +0.06	28.58	28.27	28.40	477,805
13 Aug 15	28.30500 +0.58	28.58	27.92	27.92	718,546
12 Aug 15	27.73000 -0.41	28.06	27.57	28.00	640,265
11 Aug 15	28.14000 -0.18	28.66	28.13	28.28	673,871
10 Aug 15	28.31500 -0.16	28.65	28.17	28.60	625,366
07 Aug 15	28.47500 -0.23	28.83	28.48	28.58	838,884
06 Aug 15	28.70000 +0.59	28.83	28.00	28.00	1,049,248
05 Aug 15	28.11500 +0.11	28.24	27.97	28.04	563,856
04 Aug 15	28.00000 +0.17	28.06	27.72	27.84	849,037
03 Aug 15	27.83500 +0.08	27.97	27.67	27.74	749,809
31 Jul 15	27.75000 +0.24	27.78	27.41	27.61	879,252
30 Jul 15	27.51000 -0.02	27.89	27.25	27.50	824,150
29 Jul 15	27.53500 +0.13	27.58	27.24	27.45	1,013,514
28 Jul 15	27.41000 -0.42	27.80	27.21	27.63	1,392,343
27 Jul 15	27.82500 -0.51	28.39	27.79	28.25	898,185
24 Jul 15	28.33500 -0.84	29.00	28.20	28.95	1,223,531
23 Jul 15	29.17500 -0.58	29.99	29.05	29.99	828,042
22 Jul 15	29.75500 -0.08	29.96	29.72	29.75	302,323
21 Jul 15	29.83000 -0.17	30.17	29.75	30.02	476,904
20 Jul 15	30.00000 -0.05	30.10	29.94	29.97	485,678
17 Jul 15	30.04500 +0.00	30.15	29.93	30.15	406,033
16 Jul 15	30.04500 +0.25	30.07	29.84	29.90	411,359
15 Jul 15	29.80000 +0.49	29.91	29.33	29.37	494,961
14 Jul 15	29.30500 -0.19	29.56	29.18	29.54	659,453
13 Jul 15	29.50000 +0.40	29.50	29.10	29.10	470,453
10 Jul 15	29.10000 +0.56	29.15	28.69	28.98	432,133
09 Jul 15	28.54500 +0.22	28.67	28.20	28.39	631,429
08 Jul 15	28.33000 +0.23	28.48	28.10	28.17	524,835
07 Jul 15	28.10000 -0.53	28.76	28.10	28.66	528,167
06 Jul 15	28.63000 -0.44	28.92	28.51	28.79	510,311
03 Jul 15	29.07000 -0.19	29.27	29.00	29.22	438,083
02 Jul 15	29.26500 -0.39	29.74	29.21	29.74	535,166
01 Jul 15	29.65000 +0.70	29.86	29.00	29.13	769,354
30 Jun 15	28.95000 -1.01	29.81	28.95	29.81	1,504,536
29 Jun 15	29.96500 -0.87	30.41	29.82	29.83	779,337
26 Jun 15	30.83500 -0.22	30.95	30.65	30.82	870,504
25 Jun 15	31.05000 -0.25	31.20	31.00	31.19	902,859
24 Jun 15	31.29500 +0.11	31.42	31.10	31.15	1,012,968
23 Jun 15	31.18500 +0.88	31.23	30.56	30.59	1,076,217
22 Jun 15	30.30500 +0.60	30.41	29.97	30.19	626,450
19 Jun 15	29.70000 -0.12	29.99	29.66	29.88	1,180,903
18 Jun 15	29.82000 +0.24	29.85	29.24	29.50	522,509
17 Jun 15	29.57500 -0.52	30.13	29.50	30.10	679,226
16 Jun 15	30.10000 +0.37	30.13	29.49	29.61	585,658
15 Jun 15	29.73000 -0.43	29.98	29.61	29.96	569,332
12 Jun 15	30.15500 -0.14	30.66	30.05	30.30	632,385
11 Jun 15	30.30000 -0.06	30.41	30.07	30.27	563,811
10 Jun 15	30.35500 +0.18	30.44	29.98	30.06	705,867
09 Jun 15	30.17000 +0.04	30.33	29.97	30.13	563,504
08 Jun 15	30.13000 -0.17	30.39	30.00	30.22	627,283
05 Jun 15	30.30000 -0.56	30.81	29.97	30.81	803,832
04 Jun 15	30.85500 -0.22	31.08	30.50	30.93	557,730
03 Jun 15	31.07500 +0.03	31.35	30.92	31.06	390,391
02 Jun 15	31.04500 -0.10	31.32	30.66	31.32	684,715
01 Jun 15	31.15000 +0.14	31.30	30.97	31.01	626,368
29 May 15	31.01000 -0.46	31.57	30.91	31.42	2,724,740
28 May 15	31.47000 +0.20	31.57	31.13	31.13	603,845
27 May 15	31.26500 +0.30	31.39	30.92	30.92	814,420
26 May 15	30.97000 -0.36	31.43	30.85	31.25	810,401
25 May 15	31.33500 +0.25	31.40	31.04	31.08	135,786
22 May 15	31.08500 +0.21	31.29	30.84	30.90	756,878
21 May 15	30.87000 -0.09	31.07	30.76	30.83	746,957
20 May 15	30.96000 -0.17	31.23	30.62	31.08	968,687
19 May 15	31.12500 +0.26	31.22	30.85	30.90	975,036
18 May 15	30.86000 -0.02	30.90	30.41	30.82	710,738
15 May 15	30.88500 +0.04	30.91	30.60	30.80	931,667
14 May 15	30.84500 +0.05	30.88	30.33	30.73	472,817
13 May 15	30.80000 -0.30	31.15	30.69	31.15	1,080,387
12 May 15	31.09500 -0.06	31.25	30.62	31.16	724,449
11 May 15	31.15000 +0.08	31.24	30.91	31.00	447,974
08 May 15	31.06500 +0.74	31.14	30.51	30.52	575,924
07 May 15	30.33000 -0.11	30.50	29.88	30.40	815,022
06 May 15	30.44500 -0.23	30.77	30.23	30.67	699,343
05 May 15	30.67500 -0.60	31.68	30.65	31.33	525,179
04 May 15	31.27500 +0.19	31.39	30.87	31.21	446,446
30 Apr 15	31.08000 +0.17	31.14	30.54	30.84	504,216
29 Apr 15	30.91000 -0.66	31.73	30.91	31.50	322,155
28 Apr 15	31.56500 -0.39	32.05	31.33	31.92	579,873
27 Apr 15	31.96000 +0.31	32.03	31.56	31.64	552,674
24 Apr 15	31.65000 +0.08	31.89	31.49	31.64	431,560
23 Apr 15	31.57000 -0.26	31.98	31.43	31.77	459,778
22 Apr 15	31.83500 -0.23	32.13	31.58	32.08	462,186
21 Apr 15	32.06000 +0.41	32.58	31.83	31.85	468,313
20 Apr 15	31.65000 +0.07	31.79	31.51	31.57	432,266
17 Apr 15	31.58000 -0.37	32.22	31.55	32.04	844,040
16 Apr 15	31.95000 -0.05	32.01	31.60	31.89	328,019
15 Apr 15	31.99500 -0.35	32.42	31.89	32.37	544,973
14 Apr 15	32.35000 -0.01	32.38	32.13	32.25	457,417
13 Apr 15	32.35500 +0.06	32.42	31.95	32.20	385,060
10 Apr 15	32.30000 +0.01	32.71	32.24	32.40	745,496
09 Apr 15	32.29500 +1.00	32.31	31.40	31.40	594,219
08 Apr 15	31.29000 +0.09	31.36	31.03	31.13	392,192
07 Apr 15	31.20500 +0.37	31.26	30.85	30.90	438,113
02 Apr 15	30.83500 +0.15	30.96	30.58	30.58	344,678
01 Apr 15	30.68000 -0.15	31.02	30.58	30.73	600,635
31 Mar 15	30.83500 -0.65	31.85	30.60	31.48	923,984
30 Mar 15	31.48000 +0.37	31.53	31.10	31.10	316,124
27 Mar 15	31.11000 +0.18	31.38	30.93	30.93	547,573
26 Mar 15	30.93000 -0.44	31.17	30.45	31.15	733,634
25 Mar 15	31.37500 -0.31	31.62	31.34	31.59	556,471
24 Mar 15	31.68500 +0.06	31.89	31.56	31.61	455,498
23 Mar 15	31.63000 -0.26	31.89	31.39	31.89	342,615
20 Mar 15	31.89000 +0.16	31.89	31.50	31.75	758,471
19 Mar 15	31.72500 +0.30	31.73	31.23	31.45	626,289
18 Mar 15	31.43000 +0.43	31.43	30.91	31.05	512,210
17 Mar 15	30.99500 -0.11	31.14	30.64	31.10	551,584
16 Mar 15	31.10500 +0.18	31.19	30.89	30.89	586,521
13 Mar 15	30.92000 +0.03	31.01	30.81	31.00	460,598
12 Mar 15	30.89000 +0.22	30.97	30.67	30.69	476,162
11 Mar 15	30.67500 +0.27	30.81	30.44	30.50	308,640
10 Mar 15	30.40000 -0.17	30.95	30.40	30.62	388,460
09 Mar 15	30.57000 -0.13	30.74	30.45	30.64	399,390
06 Mar 15	30.70000 +0.09	30.85	30.50	30.60	511,509
05 Mar 15	30.61500 +0.43	30.65	30.09	30.09	493,053
04 Mar 15	30.18000 -0.35	30.62	29.91	30.47	666,630
03 Mar 15	30.53500 -0.10	30.94	30.43	30.70	537,422
02 Mar 15	30.64000 +0.10	30.67	30.47	30.54	366,548
27 Feb 15	30.53500 -0.17	30.74	30.31	30.66	733,628
26 Feb 15	30.71000 -0.55	31.18	30.64	31.16	705,894
25 Feb 15	31.25500 +0.00	31.39	31.16	31.23	388,011
24 Feb 15	31.25500 -0.01	31.35	31.10	31.20	377,499
23 Feb 15	31.26500 +0.38	31.30	30.94	31.00	453,985
20 Feb 15	30.88500 -0.32	31.20	30.75	31.20	573,270
19 Feb 15	31.21000 +0.02	31.27	30.95	31.18	492,191
18 Feb 15	31.19000 +0.28	31.50	31.01	31.04	1,043,661
17 Feb 15	30.90500 +0.16	31.01	30.65	30.75	622,170
16 Feb 15	30.74500 -0.25	31.08	30.58	30.94	496,053
13 Feb 15	30.99500 +0.00	31.20	30.81	30.88	409,942
12 Feb 15	30.99500 +0.17	31.14	30.75	30.90	351,638
11 Feb 15	30.82500 +0.04	31.01	30.72	30.74	387,173
10 Feb 15	30.78500 +0.32	30.90	30.48	30.48	335,708
09 Feb 15	30.47000 -0.41	30.76	30.33	30.70	315,540
06 Feb 15	30.88000 +0.11	30.94	30.44	30.80	300,728
05 Feb 15	30.77000 +0.22	30.91	30.32	30.33	424,674
04 Feb 15	30.55500 +0.10	30.56	30.18	30.40	495,107
03 Feb 15	30.45000 +0.18	30.55	29.91	30.00	724,001
02 Feb 15	30.27500 -0.17	30.44	29.97	30.40	429,069
30 Jan 15	30.44500 -0.11	30.65	30.38	30.57	523,065
29 Jan 15	30.56000 -0.07	30.61	30.22	30.53	403,456
28 Jan 15	30.63000 +0.09	30.75	30.37	30.55	392,886
27 Jan 15	30.54000 -0.21	30.84	30.29	30.75	566,195
26 Jan 15	30.75000 +0.77	30.75	29.85	30.08	617,404
23 Jan 15	29.97500 +0.42	30.09	29.50	29.61	842,711
22 Jan 15	29.55500 +0.08	29.75	29.33	29.56	611,324
21 Jan 15	29.47500 +0.08	29.55	29.15	29.49	591,982
20 Jan 15	29.39500 -0.02	29.60	29.33	29.37	628,199
19 Jan 15	29.41500 +0.00	29.53	29.19	29.34	456,737
16 Jan 15	29.41500 +0.19	29.58	29.07	29.13	736,003
15 Jan 15	29.22500 +0.54	29.23	28.67	28.79	619,623
14 Jan 15	28.68500 -0.37	29.07	28.63	28.91	594,805
13 Jan 15	29.05500 -0.29	29.45	29.03	29.34	502,040
12 Jan 15	29.34500 +0.77	29.44	28.57	28.66	1,185,896
09 Jan 15	28.57500 +0.20	28.68	28.30	28.34	409,425
08 Jan 15	28.37500 +0.69	28.47	27.81	27.84	541,829
07 Jan 15	27.68500 -0.04	27.95	27.67	27.77	573,943
06 Jan 15	27.72500 +0.18	27.95	27.50	27.61	843,077
05 Jan 15	27.54000 +0.74	27.80	27.37	27.38	860,248
02 Jan 15	26.80000 +0.00	26.92	26.68	26.77	252,731
31 Dec 14	26.79500 +0.03	26.96	26.67	26.67	93,761
30 Dec 14	26.76500 -0.33	27.09	26.68	27.06	206,032
29 Dec 14	27.09500 -0.02	27.21	26.83	27.05	203,666
24 Dec 14	27.11000 -0.13	27.27	27.06	27.24	44,066
23 Dec 14	27.24000 +0.12	27.34	26.95	27.20	346,769
22 Dec 14	27.12000 +0.68	27.19	26.50	26.53	412,695
19 Dec 14	26.44000 -0.47	27.08	26.35	27.00	888,409
18 Dec 14	26.91000 +0.86	26.91	26.09	26.20	683,126
17 Dec 14	26.05000 -0.17	26.14	25.94	26.10	576,329
16 Dec 14	26.21500 +0.19	26.22	25.75	26.03	658,642
15 Dec 14	26.02500 -0.07	26.27	26.00	26.05	502,785
12 Dec 14	26.09000 -0.39	26.41	26.04	26.41	387,373
11 Dec 14	26.48000 -0.38	26.92	26.43	26.90	473,575
10 Dec 14	26.86000 +0.03	26.92	26.59	26.81	602,656
09 Dec 14	26.83000 -0.23	27.00	26.69	26.95	449,520
08 Dec 14	27.05500 +0.16	27.10	26.80	26.98	328,151
05 Dec 14	26.90000 +0.15	27.00	26.81	27.00	363,502
04 Dec 14	26.75500 -0.14	27.08	26.58	27.00	518,528
03 Dec 14	26.89500 +0.44	26.95	26.49	26.50	613,910
02 Dec 14	26.45500 +0.02	26.60	26.23	26.52	753,407
01 Dec 14	26.43500 -0.16	26.68	26.38	26.59	392,774
28 Nov 14	26.59500 -0.04	26.75	26.25	26.58	490,782
27 Nov 14	26.63500 +0.18	26.70	26.40	26.44	300,396
26 Nov 14	26.45500 +0.20	26.70	26.27	26.35	524,145
25 Nov 14	26.25000 +0.08	26.25	26.08	26.25	596,310
24 Nov 14	26.17000 +0.33	26.29	25.75	25.93	404,607
21 Nov 14	25.84500 +0.19	25.99	25.66	25.80	476,704
20 Nov 14	25.65500 +0.02	25.73	25.40	25.63	234,033
19 Nov 14	25.64000 -0.15	25.80	25.52	25.80	302,709
18 Nov 14	25.78500 +0.56	25.80	25.30	25.30	482,700
17 Nov 14	25.23000 -0.88	25.27	24.94	24.98	583,680
14 Nov 14	26.11000 +0.15	26.22	25.97	26.08	352,022
13 Nov 14	25.96000 -0.14	26.25	25.96	26.15	329,674
12 Nov 14	26.10000 -0.02	26.22	26.00	26.14	344,382
11 Nov 14	26.12000 +0.01	26.28	26.05	26.13	484,066
10 Nov 14	26.11500 +0.05	26.13	25.95	26.07	354,548
07 Nov 14	26.07000 -0.09	26.39	26.03	26.16	308,837
06 Nov 14	26.15500 +0.16	26.40	25.95	25.95	476,310
05 Nov 14	26.00000 +0.33	26.11	25.74	25.75	514,179
04 Nov 14	25.67000 -0.25	26.05	25.61	25.86	461,249
03 Nov 14	25.92500 +0.06	26.06	25.82	25.83	536,314
31 Oct 14	25.86000 -0.33	26.20	25.28	26.19	1,168,204
30 Oct 14	26.19500 +0.39	26.19	25.72	25.89	663,302
29 Oct 14	25.81000 +0.12	26.00	25.73	25.75	567,204
28 Oct 14	25.69000 +0.11	25.93	25.53	25.67	497,394
27 Oct 14	25.57500 +0.14	25.79	25.43	25.61	325,418
24 Oct 14	25.43500 +0.08	25.59	25.18	25.25	473,575
23 Oct 14	25.35000 -0.01	25.50	25.06	25.33	482,314
22 Oct 14	25.36500 +0.36	25.37	24.96	25.03	626,740
21 Oct 14	25.00500 +0.49	25.06	24.41	24.47	628,166
20 Oct 14	24.51000 +0.24	24.83	24.29	24.30	478,413
17 Oct 14	24.27500 +0.64	24.27	23.56	23.57	686,254
16 Oct 14	23.63500 -0.22	24.07	23.33	23.95	759,813
15 Oct 14	23.85500 -0.62	24.50	23.83	24.50	517,252
14 Oct 14	24.47500 +0.29	24.49	23.97	24.27	517,401
13 Oct 14	24.18500 -0.15	24.37	24.15	24.23	325,968
10 Oct 14	24.33000 -0.09	24.47	24.11	24.32	439,861
09 Oct 14	24.41500 -0.51	25.15	24.40	25.05	735,148
08 Oct 14	24.93000 +0.01	25.02	24.69	24.82	387,726
07 Oct 14	24.92000 -0.41	25.33	24.82	25.33	600,979
06 Oct 14	25.33500 +0.08	25.50	25.27	25.45	281,810
03 Oct 14	25.25000 +0.25	25.38	24.98	25.07	617,734
02 Oct 14	25.00000 -0.36	25.52	25.00	25.49	804,944
01 Oct 14	25.36500 -0.20	25.68	25.27	25.55	453,913
30 Sep 14	25.56500 +0.27	25.66	25.29	25.38	496,934
29 Sep 14	25.29500 -0.13	25.60	25.27	25.47	395,164
26 Sep 14	25.42500 +0.15	25.59	25.14	25.31	316,762
25 Sep 14	25.27500 -0.27	25.80	25.24	25.53	449,472
24 Sep 14	25.54000 -0.17	25.76	25.23	25.76	475,001
23 Sep 14	25.71500 -0.25	26.01	25.63	26.01	402,736
22 Sep 14	25.97000 +0.12	26.11	25.88	25.94	438,338
19 Sep 14	25.85000 -0.18	26.25	25.83	26.23	562,145
18 Sep 14	26.03000 +0.04	26.14	25.92	25.92	388,074
17 Sep 14	25.99000 -0.13	26.33	25.94	26.25	359,673
16 Sep 14	26.11500 -0.22	26.25	26.07	26.25	534,863
15 Sep 14	26.33000 +0.05	26.38	26.22	26.23	272,119
12 Sep 14	26.28000 +0.02	26.42	26.14	26.23	556,598
11 Sep 14	26.26000 +0.09	26.26	26.17	26.17	307,701
10 Sep 14	26.17500 -0.06	26.25	26.15	26.20	314,793
09 Sep 14	26.23000 -0.01	26.27	26.16	26.16	210,541
08 Sep 14	26.23500 +0.03	26.30	26.17	26.20	328,541
05 Sep 14	26.20500 -0.02	26.36	26.14	26.22	490,032
04 Sep 14	26.23000 -0.01	26.26	26.05	26.17	419,627
03 Sep 14	26.23500 +0.41	26.35	25.81	25.81	663,468
02 Sep 14	25.82500 +0.42	25.85	25.44	25.44	491,525
01 Sep 14	25.41000 +0.02	25.66	25.35	25.38	390,186
29 Aug 14	25.38500 +0.17	25.40	25.18	25.34	501,061
28 Aug 14	25.22000 +0.22	25.39	25.01	25.01	378,917
27 Aug 14	25.00000 -0.09	25.08	24.95	25.07	335,294
26 Aug 14	25.09000 +0.11	25.14	24.90	25.02	332,815
25 Aug 14	24.97500 +0.08	25.17	24.91	25.05	242,143
22 Aug 14	24.90000 -0.20	25.14	24.81	25.11	276,796
21 Aug 14	25.10500 +0.10	25.16	24.95	25.08	223,050
20 Aug 14	25.00500 -0.01	25.09	24.93	25.02	195,279
19 Aug 14	25.01000 +0.06	25.17	24.94	25.04	222,351
18 Aug 14	24.95500 +0.16	25.05	24.91	24.92	202,745
15 Aug 14	24.79000 -0.07	25.07	24.79	24.93	197,295
14 Aug 14	24.86000 -0.02	24.92	24.77	24.84	212,600
13 Aug 14	24.88000 +0.16	24.92	24.72	24.81	268,718
12 Aug 14	24.72000 +0.02	24.78	24.56	24.72	254,657
11 Aug 14	24.70000 +0.28	24.79	24.46	24.50	315,512
08 Aug 14	24.42000 -0.18	24.55	24.21	24.48	562,167
07 Aug 14	24.60000 -0.27	24.86	24.31	24.83	658,115
06 Aug 14	24.87000 -0.71	25.54	24.83	25.50	715,474
05 Aug 14	25.58500 +0.14	25.72	25.40	25.45	619,388
04 Aug 14	25.44500 +0.05	25.58	25.29	25.41	525,877
01 Aug 14	25.40000 -0.39	25.85	25.32	25.85	790,480
31 Jul 14	25.79000 +0.18	26.06	25.51	25.75	808,891
30 Jul 14	25.61000 -0.13	25.83	25.42	25.83	479,918
29 Jul 14	25.74000 +0.23	25.75	25.50	25.58	370,612
28 Jul 14	25.51500 +0.04	25.62	25.33	25.55	299,383
25 Jul 14	25.47500 -0.16	25.88	25.40	25.59	539,442
24 Jul 14	25.64000 -0.19	25.83	25.54	25.83	465,836
23 Jul 14	25.82500 +0.28	25.95	25.57	25.60	443,853
22 Jul 14	25.54500 +0.07	25.70	25.48	25.55	296,464
21 Jul 14	25.47500 +0.06	25.54	25.33	25.50	291,254
18 Jul 14	25.41500 +0.20	25.42	25.08	25.25	236,140
17 Jul 14	25.22000 +0.03	25.24	25.10	25.18	293,258
16 Jul 14	25.19000 +0.22	25.25	25.06	25.17	400,501
15 Jul 14	24.97000 -0.17	25.27	24.97	25.25	304,702
14 Jul 14	25.13500 +0.16	25.22	24.91	25.00	203,446
11 Jul 14	24.97500 +0.09	25.05	24.83	24.90	379,626
10 Jul 14	24.89000 -0.45	25.48	24.78	25.33	632,038
09 Jul 14	25.34000 +0.01	25.43	25.26	25.34	312,177
08 Jul 14	25.32500 -0.23	25.74	25.33	25.67	301,689
07 Jul 14	25.56000 -0.15	25.70	25.48	25.68	164,328
04 Jul 14	25.70500 +0.01	25.88	25.65	25.68	252,787
03 Jul 14	25.69000 +0.31	25.83	25.38	25.38	634,560
02 Jul 14	25.38500 +0.05	25.47	25.25	25.30	349,596
01 Jul 14	25.34000 -0.03	25.55	25.28	25.44	418,716
30 Jun 14	25.37500 +0.33	25.45	25.08	25.10	621,184
27 Jun 14	25.05000 +0.03	25.11	24.86	25.07	337,772
26 Jun 14	25.02000 -0.02	25.17	24.85	25.17	344,570
25 Jun 14	25.04500 -0.32	25.42	24.81	25.36	504,963
24 Jun 14	25.36000 +0.35	25.40	25.02	25.10	554,532
23 Jun 14	25.01000 +0.02	25.09	24.82	25.09	420,763
20 Jun 14	24.99000 -0.30	25.30	24.84	25.30	1,914,742
19 Jun 14	25.29000 -0.09	25.49	25.27	25.48	380,143
18 Jun 14	25.38000 +0.33	25.43	25.01	25.11	505,345
17 Jun 14	25.04500 +0.00	25.31	24.92	25.19	352,605
16 Jun 14	25.04500 -0.18	25.23	24.98	25.21	369,515
13 Jun 14	25.22500 +0.22	25.23	24.95	25.02	617,591
12 Jun 14	25.01000 +0.08	25.28	24.98	25.05	710,403
11 Jun 14	24.93000 -0.14	25.15	24.73	25.00	633,319
10 Jun 14	25.07000 +0.16	25.20	24.88	24.92	612,452
09 Jun 14	24.91000 +0.10	24.95	24.66	24.80	422,266
06 Jun 14	24.80500 +0.28	25.01	24.62	24.64	882,035
05 Jun 14	24.52000 -0.20	24.84	24.38	24.77	1,121,715
04 Jun 14	24.72000 -0.07	24.93	24.66	24.80	773,717
03 Jun 14	24.78500 -0.94	25.10	24.66	25.10	2,417,020
02 Jun 14	25.72500 +0.04	25.82	25.61	25.70	404,625
30 May 14	25.68500 +0.31	25.89	25.41	25.42	1,303,599
29 May 14	25.37500 +0.08	25.48	25.17	25.30	270,282
28 May 14	25.29500 +0.26	25.35	25.00	25.06	410,831
27 May 14	25.03000 -0.07	25.15	24.70	25.05	496,361
26 May 14	25.10000 +0.02	25.13	24.95	25.06	200,745
23 May 14	25.07500 -0.13	25.25	24.93	25.22	266,568
22 May 14	25.20500 +0.19	25.23	25.01	25.07	613,713
21 May 14	25.01000 +0.03	25.21	24.84	25.03	381,080
20 May 14	24.97500 +0.11	25.14	24.86	24.86	367,444
19 May 14	24.86000 +0.39	24.98	24.42	24.48	494,101
16 May 14	24.47000 +0.00	24.65	24.03	24.44	848,259
15 May 14	24.46500 -0.25	24.97	24.22	24.82	832,656
14 May 14	24.72000 +0.03	24.92	24.54	24.67	580,342
13 May 14	24.68500 -0.28	25.05	24.58	25.05	469,877
12 May 14	24.96500 +0.05	25.06	24.81	24.92	424,459
09 May 14	24.91500 +0.48	24.93	24.30	24.49	789,799
08 May 14	24.44000 -0.06	24.59	24.27	24.50	368,469
07 May 14	24.49500 -0.10	24.73	24.33	24.60	494,970
06 May 14	24.60000 +0.11	24.72	24.49	24.60	552,747
05 May 14	24.49000 -0.16	24.69	24.37	24.66	275,092
02 May 14	24.64500 -0.08	24.88	24.52	24.82	515,505
30 Apr 14	24.73000 +0.10	24.80	24.57	24.69	610,957
29 Apr 14	24.63000 -0.02	24.87	24.50	24.65	461,458
28 Apr 14	24.64500 +0.00	24.72	24.50	24.65	260,854
25 Apr 14	24.65000 -0.10	24.91	24.58	24.74	267,864
24 Apr 14	24.75000 +0.03	24.91	24.59	24.76	432,808
23 Apr 14	24.72000 +0.20	24.75	24.49	24.60	355,815
22 Apr 14	24.51500 +0.04	24.88	24.45	24.51	439,312
17 Apr 14	24.47500 -0.28	24.79	24.25	24.77	476,845
16 Apr 14	24.76000 +0.68	24.79	24.09	24.13	579,416
15 Apr 14	24.07500 -0.22	24.39	24.00	24.31	559,632
14 Apr 14	24.29000 -0.02	24.32	24.05	24.25	354,751
11 Apr 14	24.31000 -0.09	24.33	24.08	24.26	388,622
10 Apr 14	24.39500 -0.19	24.84	24.33	24.75	352,476
09 Apr 14	24.59000 +0.30	24.62	24.32	24.32	735,415
08 Apr 14	24.29000 -0.05	24.51	24.04	24.33	678,617
07 Apr 14	24.34500 -0.11	24.53	24.27	24.44	291,404
04 Apr 14	24.45500 +0.13	24.50	24.31	24.41	454,685
03 Apr 14	24.32500 +0.20	24.50	24.09	24.14	386,513
02 Apr 14	24.12000 -0.08	24.40	23.99	24.18	896,042
01 Apr 14	24.20500 -0.44	24.70	24.18	24.63	521,151
31 Mar 14	24.65000 +0.11	24.69	24.44	24.59	465,746
28 Mar 14	24.53500 +0.01	24.70	24.50	24.56	268,534
27 Mar 14	24.52500 +0.11	24.57	24.26	24.34	371,469
26 Mar 14	24.41500 +0.20	24.48	24.15	24.25	461,183
25 Mar 14	24.22000 -0.03	24.31	24.04	24.23	1,476,369
24 Mar 14	24.24500 +0.22	24.25	23.92	24.00	990,203
21 Mar 14	24.02500 +0.27	24.06	23.73	23.74	592,511
20 Mar 14	23.75500 +0.03	23.79	23.60	23.67	456,571
19 Mar 14	23.72500 +0.24	23.81	23.39	23.47	545,238
18 Mar 14	23.49000 +0.48	23.58	22.93	22.99	511,622
17 Mar 14	23.01000 +0.08	23.18	22.95	22.99	376,787
14 Mar 14	22.93500 -0.01	22.97	22.65	22.88	449,651
13 Mar 14	22.94000 -0.14	23.22	22.92	23.15	413,756
12 Mar 14	23.08000 -0.20	23.27	22.94	23.19	502,697
11 Mar 14	23.28000 +0.05	23.35	22.98	23.28	660,605
10 Mar 14	23.23500 -0.06	23.56	23.20	23.42	993,147
07 Mar 14	23.30000 +0.06	23.36	23.02	23.22	528,136
06 Mar 14	23.24000 -0.04	23.41	22.80	23.18	644,403
05 Mar 14	23.28000 +0.11	23.35	23.15	23.30	574,592
04 Mar 14	23.16500 +0.13	23.31	22.94	23.22	688,607
03 Mar 14	23.03500 -0.60	23.53	22.85	23.51	788,754
28 Feb 14	23.63500 -0.08	23.89	23.58	23.75	1,201,209
27 Feb 14	23.72000 +0.09	23.72	23.42	23.61	717,147
26 Feb 14	23.63000 +0.33	23.63	23.20	23.38	1,094,427
25 Feb 14	23.30000 -0.09	23.44	23.17	23.44	546,367
24 Feb 14	23.39000 +0.19	23.49	23.09	23.18	622,131
21 Feb 14	23.19500 +0.15	23.24	22.98	23.10	645,036
20 Feb 14	23.05000 +0.02	23.06	22.68	23.00	610,547
19 Feb 14	23.02500 +0.31	23.25	22.91	23.20	721,654
18 Feb 14	22.71500 -0.02	23.11	22.48	22.82	748,111
17 Feb 14	22.74000 -0.07	23.06	22.70	22.90	489,936
14 Feb 14	22.80500 -0.19	23.49	22.75	23.48	958,701
13 Feb 14	23.00000 -0.29	23.58	22.97	23.29	1,209,245
12 Feb 14	23.29000 +0.12	23.49	23.15	23.20	693,632
11 Feb 14	23.17500 +0.52	23.19	22.80	22.80	900,613
10 Feb 14	22.65000 +0.10	22.77	22.43	22.60	317,843
07 Feb 14	22.55000 -0.22	22.88	22.51	22.83	719,733
06 Feb 14	22.77000 +0.28	22.85	22.39	22.56	933,735
05 Feb 14	22.48500 +0.18	22.59	22.20	22.31	662,473
04 Feb 14	22.31000 -0.25	22.57	22.17	22.57	583,082
03 Feb 14	22.55500 +0.04	22.83	22.44	22.44	677,511
31 Jan 14	22.51500 -0.32	22.97	22.26	22.95	595,250
30 Jan 14	22.83000 +0.31	23.06	22.55	22.63	793,622
29 Jan 14	22.52000 +0.13	22.70	22.16	22.58	379,281
28 Jan 14	22.39500 +0.20	22.45	22.25	22.42	422,361
27 Jan 14	22.19000 -0.13	22.49	21.77	22.38	767,276
24 Jan 14	22.31500 -0.28	22.82	22.08	22.66	564,502
23 Jan 14	22.59500 -0.17	22.80	22.49	22.80	279,242
22 Jan 14	22.76000 +0.09	22.85	22.66	22.75	442,925
21 Jan 14	22.67500 -0.01	22.86	22.64	22.77	544,788
20 Jan 14	22.68500 +0.39	22.75	22.31	22.37	458,494
17 Jan 14	22.30000 -0.04	22.48	22.23	22.46	448,268
16 Jan 14	22.34000 +0.18	22.45	22.14	22.27	480,928
15 Jan 14	22.15500 +0.12	22.24	21.98	22.19	731,174
14 Jan 14	22.03500 +0.00	22.06	21.76	21.94	771,508
13 Jan 14	22.03500 +0.11	22.23	21.95	21.98	638,430
10 Jan 14	21.92000 -0.59	22.11	21.50	21.97	1,470,480
09 Jan 14	22.51500 -0.71	23.36	22.02	23.33	946,396
08 Jan 14	23.22500 -0.10	23.44	23.06	23.44	504,164
07 Jan 14	23.32500 +0.53	23.47	22.78	22.78	576,315
06 Jan 14	22.79500 -0.22	23.10	22.77	23.06	495,469
03 Jan 14	23.01000 +0.72	23.25	22.36	22.38	781,262
02 Jan 14	22.29500 -0.37	22.88	22.16	22.83	714,284
31 Dec 13	22.66500 +0.04	22.74	22.59	22.61	91,655
30 Dec 13	22.63000 +0.27	22.69	22.33	22.33	347,614
27 Dec 13	22.36000 +0.25	22.71	21.98	22.00	558,099
24 Dec 13	22.11000 +0.32	22.20	21.95	21.95	141,579
23 Dec 13	21.79000 +0.21	21.83	21.50	21.50	533,915
20 Dec 13	21.58000 +0.33	21.59	21.19	21.29	726,083
19 Dec 13	21.25500 +0.03	21.40	21.11	21.34	543,525
18 Dec 13	21.22000 -0.08	21.42	21.07	21.38	786,066
17 Dec 13	21.30000 -0.03	21.34	21.12	21.22	707,606
16 Dec 13	21.33000 -0.15	21.50	21.16	21.42	596,208
13 Dec 13	21.47500 -0.14	21.65	21.47	21.59	485,864
12 Dec 13	21.61000 -0.06	21.70	21.55	21.61	1,100,278
11 Dec 13	21.66500 -0.01	21.83	21.58	21.72	522,866
10 Dec 13	21.68000 +0.01	21.76	21.64	21.65	346,518
09 Dec 13	21.67000 +0.06	21.75	21.42	21.64	539,188
06 Dec 13	21.61000 +0.11	21.69	21.45	21.59	417,995
05 Dec 13	21.49500 -0.44	21.89	21.47	21.86	559,226
04 Dec 13	21.93500 +0.44	22.04	21.50	21.53	605,941
03 Dec 13	21.49000 +0.01	21.55	21.36	21.55	600,439
02 Dec 13	21.47500 -0.18	21.73	21.31	21.69	615,941
29 Nov 13	21.66000 -0.32	22.05	21.45	21.97	663,746
28 Nov 13	21.97500 +0.07	22.11	21.98	22.04	337,328
27 Nov 13	21.90500 +0.02	22.01	21.67	21.99	411,417
26 Nov 13	21.88500 -0.17	22.18	21.80	22.17	1,092,283
25 Nov 13	22.06000 +0.04	22.19	21.98	22.14	412,728
22 Nov 13	22.02000 -0.09	22.26	21.92	22.09	520,558
21 Nov 13	22.11000 -0.21	22.42	22.10	22.27	409,822
20 Nov 13	22.32000 -0.26	22.62	22.14	22.59	478,313
19 Nov 13	22.58500 -0.07	22.78	22.54	22.60	519,383
18 Nov 13	22.65000 -1.35	22.95	22.52	22.93	935,328
15 Nov 13	24.00000 +0.01	24.07	23.96	24.00	633,992
14 Nov 13	23.99000 +0.02	24.09	23.97	24.06	1,189,196
13 Nov 13	23.96500 +0.02	24.09	23.80	23.92	496,948
12 Nov 13	23.94000 -0.05	23.99	23.81	23.91	312,547
11 Nov 13	23.98500 +0.12	24.01	23.73	23.95	350,541
08 Nov 13	23.86500 -0.08	24.03	23.70	23.92	726,951
07 Nov 13	23.94500 +0.05	24.05	23.82	23.90	756,483
06 Nov 13	23.89500 +0.05	23.97	23.68	23.90	496,432
05 Nov 13	23.85000 +0.03	23.98	23.70	23.84	1,131,469
04 Nov 13	23.81500 +0.29	23.82	23.45	23.52	588,343
01 Nov 13	23.52500 +0.18	23.68	23.17	23.47	673,361
31 Oct 13	23.34500 +0.11	23.57	23.06	23.24	1,044,536
30 Oct 13	23.23500 +1.24	23.30	22.32	22.50	1,931,919
29 Oct 13	22.00000 +0.00	22.17	21.92	22.10	488,107
28 Oct 13	22.00000 +0.02	22.38	21.92	22.06	458,513
25 Oct 13	21.97500 -0.05	22.13	21.88	22.05	496,686
24 Oct 13	22.02500 -0.02	22.14	21.98	22.06	348,021
23 Oct 13	22.04000 -0.40	22.49	21.91	22.49	511,015
22 Oct 13	22.44000 +0.04	22.56	22.33	22.36	353,309
21 Oct 13	22.40000 +0.30	22.45	22.14	22.14	366,864
18 Oct 13	22.10000 +0.27	22.12	21.74	21.85	469,688
17 Oct 13	21.83500 +0.16	21.90	21.64	21.64	476,079
16 Oct 13	21.67000 -0.22	21.93	21.53	21.89	615,062
15 Oct 13	21.89000 +0.07	21.99	21.83	21.90	310,461
14 Oct 13	21.82000 -0.08	21.98	21.80	21.89	398,052
11 Oct 13	21.90000 +0.00	22.00	21.88	22.00	544,145
10 Oct 13	21.90000 -0.08	22.00	21.78	22.00	635,424
09 Oct 13	21.97500 -0.07	22.16	21.92	22.07	543,547
08 Oct 13	22.04000 +0.06	22.30	21.87	21.88	649,170
07 Oct 13	21.98500 -0.52	22.10	21.73	22.00	1,143,252
04 Oct 13	22.51000 -0.39	22.95	22.45	22.86	818,807
03 Oct 13	22.89500 -0.18	23.08	22.76	23.03	817,939
02 Oct 13	23.07500 -0.22	23.30	22.95	23.25	1,464,604
01 Oct 13	23.30000 -0.07	23.42	23.23	23.36	513,509
30 Sep 13	23.37000 -0.01	23.37	23.15	23.23	748,387
27 Sep 13	23.38500 -0.11	23.80	23.36	23.56	689,380
26 Sep 13	23.49500 +0.20	23.50	23.17	23.30	712,209
25 Sep 13	23.29500 -0.04	23.40	23.17	23.30	515,994
24 Sep 13	23.33500 +0.08	23.36	23.19	23.35	979,679
23 Sep 13	23.25000 +0.22	23.27	22.98	23.10	553,797
20 Sep 13	23.03000 +0.20	23.10	22.75	22.77	1,070,678
19 Sep 13	22.83000 -0.30	23.40	22.81	23.31	656,118
18 Sep 13	23.13000 +0.18	23.13	22.74	22.95	499,926
17 Sep 13	22.94500 -0.32	23.44	22.60	23.28	1,075,573
16 Sep 13	23.26000 -0.80	24.23	23.09	24.22	1,386,561
13 Sep 13	24.05500 +0.14	24.24	23.89	23.98	1,025,354
12 Sep 13	23.91500 +0.38	24.07	23.54	23.55	859,992
11 Sep 13	23.53500 +0.33	23.53	23.13	23.15	439,231
10 Sep 13	23.20000 +0.17	23.27	23.08	23.10	532,067
09 Sep 13	23.03500 +0.02	23.22	22.98	23.11	492,494
06 Sep 13	23.01500 -0.38	23.40	22.97	23.38	758,515
05 Sep 13	23.39000 +0.31	23.50	23.14	23.15	652,952
04 Sep 13	23.08000 +0.27	23.15	22.70	22.70	583,723
03 Sep 13	22.80500 -0.02	23.11	22.77	23.07	647,372
02 Sep 13	22.82500 +0.19	23.03	22.69	22.85	394,656
30 Aug 13	22.64000 +0.24	22.68	22.43	22.45	476,623
29 Aug 13	22.40000 +0.06	22.50	22.25	22.43	428,147
28 Aug 13	22.34500 -0.20	22.50	22.27	22.50	365,622
27 Aug 13	22.55000 -0.31	22.80	22.52	22.80	569,749
26 Aug 13	22.85500 -0.02	22.90	22.58	22.90	352,996
23 Aug 13	22.87500 +0.34	22.88	22.56	22.70	468,603
22 Aug 13	22.53500 +0.37	22.67	22.36	22.36	857,331
21 Aug 13	22.16500 +0.13	22.41	22.09	22.20	649,288
20 Aug 13	22.04000 -0.21	22.25	21.92	22.20	620,487
19 Aug 13	22.25500 -0.07	22.36	22.17	22.33	441,050
16 Aug 13	22.32500 +0.17	22.39	22.14	22.23	381,019
15 Aug 13	22.16000 -0.08	22.25	22.01	22.17	543,226
14 Aug 13	22.24000 -0.10	22.46	22.22	22.46	527,556
13 Aug 13	22.34000 +0.17	22.37	22.20	22.22	562,226
12 Aug 13	22.17000 +0.28	22.21	21.84	22.01	540,351
09 Aug 13	21.88500 +0.11	22.20	21.84	21.91	1,134,944
08 Aug 13	21.77500 +0.17	21.80	21.49	21.73	714,273
07 Aug 13	21.60500 +0.56	21.70	20.95	21.15	1,030,519
06 Aug 13	21.04500 -0.28	21.44	20.98	21.44	879,775
05 Aug 13	21.32500 +0.38	21.43	21.17	21.43	745,334
02 Aug 13	20.94500 -0.23	21.34	20.41	21.34	1,602,562
01 Aug 13	21.17000 +0.16	21.38	21.05	21.05	919,853
31 Jul 13	21.01500 -1.40	21.78	20.91	21.60	2,843,561
30 Jul 13	22.41000 +0.01	22.57	22.17	22.50	384,634
29 Jul 13	22.40000 -0.11	22.86	22.39	22.58	490,081
26 Jul 13	22.51000 +0.13	22.60	22.25	22.44	469,504
25 Jul 13	22.38000 +0.05	22.57	22.18	22.40	461,837
24 Jul 13	22.33000 +0.08	22.42	22.20	22.30	657,720
23 Jul 13	22.25500 +0.25	22.39	22.05	22.05	644,116
22 Jul 13	22.00000 -0.33	22.39	21.88	22.31	446,555
19 Jul 13	22.33000 +0.13	22.52	22.19	22.25	477,570
18 Jul 13	22.20000 +0.09	22.33	22.11	22.11	420,980
17 Jul 13	22.11000 +0.11	22.20	21.92	22.08	510,326
16 Jul 13	22.00500 -0.25	22.30	21.92	22.29	749,240
15 Jul 13	22.25000 -0.09	22.89	22.22	22.43	502,520
12 Jul 13	22.34000 +0.17	22.50	22.25	22.25	591,606
11 Jul 13	22.17000 -0.18	22.58	21.80	22.55	804,957
10 Jul 13	22.35500 +0.00	22.75	22.15	22.39	663,341
09 Jul 13	22.35000 -0.08	22.58	22.16	22.50	545,558
08 Jul 13	22.43000 +0.09	22.61	22.33	22.51	371,605
05 Jul 13	22.34500 +0.35	22.50	22.06	22.19	689,790
04 Jul 13	21.99000 +0.50	22.08	21.55	21.69	729,065
03 Jul 13	21.49000 -0.19	21.69	21.26	21.65	523,191
02 Jul 13	21.68000 -0.11	21.89	21.55	21.85	545,421
01 Jul 13	21.79500 -0.01	21.97	21.72	21.90	670,096
28 Jun 13	21.81000 -0.25	22.13	21.81	22.07	785,468
27 Jun 13	22.06000 +0.13	22.23	21.98	22.00	605,847
26 Jun 13	21.93500 +0.48	21.93	21.43	21.45	572,947
25 Jun 13	21.45000 -0.07	21.70	21.40	21.57	562,334
24 Jun 13	21.52500 -0.50	22.12	21.44	22.09	667,425
21 Jun 13	22.02000 -0.40	22.67	22.02	22.40	1,049,955
20 Jun 13	22.42000 -0.39	22.63	22.29	22.58	618,141
19 Jun 13	22.81000 +0.09	22.90	22.63	22.73	720,282
18 Jun 13	22.72000 +0.05	22.90	22.56	22.77	633,542
17 Jun 13	22.66500 -0.03	22.80	22.62	22.69	557,897
14 Jun 13	22.69500 -0.03	22.84	22.66	22.84	525,540
13 Jun 13	22.72500 -0.16	22.86	22.65	22.80	540,476
12 Jun 13	22.89000 -0.04	23.03	22.84	22.88	513,365
11 Jun 13	22.93000 -0.31	23.21	22.88	23.17	510,623
10 Jun 13	23.23500 -0.02	23.36	23.13	23.36	371,265
07 Jun 13	23.25500 +0.07	23.58	23.19	23.21	448,412
06 Jun 13	23.18000 +0.08	23.38	23.12	23.25	555,269
05 Jun 13	23.10000 -0.50	23.58	23.05	23.58	483,121
04 Jun 13	23.60000 +0.23	23.60	23.43	23.43	557,254
03 Jun 13	23.37000 -0.61	23.76	23.30	23.67	791,558
31 May 13	23.98000 +0.01	24.09	23.64	23.83	1,413,926
30 May 13	23.96500 +0.39	24.05	23.48	23.50	815,659
29 May 13	23.58000 -0.56	24.09	23.42	24.09	893,901
28 May 13	24.14000 +0.42	24.27	23.78	23.79	910,482
27 May 13	23.72000 +0.07	23.77	23.55	23.71	546,812
24 May 13	23.65000 -0.80	24.34	23.56	24.30	1,941,685
23 May 13	24.45000 -0.45	24.68	24.23	24.66	973,019
22 May 13	24.90000 -0.07	25.08	24.81	24.97	730,020
21 May 13	24.96500 -0.03	25.01	24.68	25.00	697,764
20 May 13	25.00000 +0.34	25.01	24.70	24.71	391,718
17 May 13	24.65500 -0.64	24.91	24.48	24.66	1,343,175
16 May 13	25.29000 +0.11	25.42	25.17	25.24	755,587
15 May 13	25.18500 +0.10	25.25	25.00	25.22	691,309
14 May 13	25.08500 +0.28	25.08	24.45	24.84	825,063
13 May 13	24.80000 +0.22	24.97	24.58	24.60	740,652
10 May 13	24.58000 -0.06	24.75	24.22	24.66	1,002,611
09 May 13	24.63500 -0.10	25.10	24.43	24.98	964,902
08 May 13	24.73500 -2.26	25.83	24.56	25.43	2,327,047
07 May 13	27.00000 +0.24	27.03	26.69	26.72	538,450
06 May 13	26.76000 -0.11	26.95	26.66	26.91	405,189
03 May 13	26.87500 -0.42	27.49	26.27	27.36	1,111,808
02 May 13	27.30000 -0.12	27.34	26.85	27.20	741,108
30 Apr 13	27.41500 +0.18	27.42	26.97	27.29	750,522
29 Apr 13	27.24000 +0.02	27.32	27.09	27.17	566,682
26 Apr 13	27.21500 -0.33	27.67	27.11	27.49	519,174
25 Apr 13	27.55000 -0.06	27.73	27.36	27.61	345,588
24 Apr 13	27.60500 +0.14	27.69	27.30	27.50	609,852
23 Apr 13	27.46500 +0.57	27.49	26.87	27.05	512,294
22 Apr 13	26.89500 +0.45	27.05	26.62	26.64	600,774
19 Apr 13	26.44500 -0.18	26.74	26.32	26.74	439,821
18 Apr 13	26.62500 +0.66	26.76	26.00	26.10	674,529
17 Apr 13	25.97000 -0.11	26.30	25.90	26.24	484,210
16 Apr 13	26.08500 -0.16	26.27	25.89	26.16	701,110
15 Apr 13	26.24000 -0.36	26.66	26.20	26.55	695,376
12 Apr 13	26.60500 -0.30	26.88	26.34	26.80	565,372
11 Apr 13	26.90000 +0.13	26.97	26.75	26.75	389,567
10 Apr 13	26.77000 +0.10	26.77	26.46	26.60	879,336
09 Apr 13	26.67500 -0.43	27.10	26.58	27.10	660,852
08 Apr 13	27.10000 +0.05	27.47	26.99	27.08	475,418
05 Apr 13	27.05000 -0.59	27.64	26.95	27.61	606,065
04 Apr 13	27.63500 -0.31	27.90	27.55	27.90	531,413
03 Apr 13	27.94500 +0.36	28.00	27.57	27.59	641,413
02 Apr 13	27.58000 +0.08	27.67	27.47	27.60	565,804
28 Mar 13	27.50500 +0.18	27.60	27.23	27.27	693,477
27 Mar 13	27.32500 -0.49	27.90	27.20	27.90	579,143
26 Mar 13	27.82000 -0.17	27.99	27.66	27.99	424,402
25 Mar 13	27.99000 +0.01	28.10	27.78	28.01	385,947
22 Mar 13	27.98000 +0.35	28.15	27.30	27.44	667,933
21 Mar 13	27.63000 +0.21	27.63	27.07	27.40	570,453
20 Mar 13	27.42000 -0.26	27.77	27.40	27.77	419,481
19 Mar 13	27.68500 -0.17	27.99	27.64	27.88	336,134
18 Mar 13	27.85500 -0.02	27.88	27.55	27.56	315,332
15 Mar 13	27.88000 +0.23	27.91	27.54	27.75	1,051,425
14 Mar 13	27.64500 +0.06	27.65	27.40	27.58	629,759
13 Mar 13	27.58500 -0.17	27.77	27.45	27.72	360,517
12 Mar 13	27.75000 +0.14	27.79	27.57	27.60	437,209
11 Mar 13	27.61000 -0.03	27.64	27.36	27.58	324,427
08 Mar 13	27.64500 +0.00	27.78	27.51	27.69	262,345
07 Mar 13	27.64500 -0.06	27.80	27.38	27.71	506,211
06 Mar 13	27.70000 -0.02	27.80	27.52	27.77	719,734
05 Mar 13	27.72500 +0.83	27.75	26.99	26.99	701,159
04 Mar 13	26.90000 -0.35	27.20	26.75	27.20	690,707
01 Mar 13	27.25500 -0.34	27.59	26.77	27.58	940,110
28 Feb 13	27.59500 +0.30	27.59	27.12	27.35	840,451
27 Feb 13	27.30000 +0.09	27.37	27.06	27.28	922,339
26 Feb 13	27.20500 +0.03	27.45	26.75	26.85	907,018
25 Feb 13	27.17500 -0.26	27.50	27.08	27.47	779,660
22 Feb 13	27.43500 +0.58	27.56	26.80	26.90	1,003,268
21 Feb 13	26.85000 -0.22	27.00	26.70	26.92	1,412,916
20 Feb 13	27.06500 +0.32	27.45	26.71	26.77	1,737,298
19 Feb 13	26.75000 +0.35	26.88	26.41	26.41	1,150,472
18 Feb 13	26.39500 -0.01	26.80	26.31	26.45	969,420
15 Feb 13	26.40500 +0.40	26.48	25.90	26.01	739,960
14 Feb 13	26.01000 +0.03	26.08	25.75	25.99	619,189
13 Feb 13	25.98000 +0.18	26.14	25.75	25.85	527,597
12 Feb 13	25.79500 -0.13	26.03	25.63	25.97	646,275
11 Feb 13	25.92000 -0.29	26.63	25.80	26.59	1,008,700
08 Feb 13	26.21000 +0.78	26.21	25.16	25.69	1,224,455
07 Feb 13	25.43000 -0.05	25.70	25.42	25.50	502,092
06 Feb 13	25.47500 +0.23	25.80	25.25	25.33	742,213
05 Feb 13	25.25000 -0.06	25.50	25.17	25.24	490,413
04 Feb 13	25.31000 -0.40	25.76	25.25	25.76	498,669
01 Feb 13	25.70500 +0.40	25.82	25.36	25.36	470,280
31 Jan 13	25.31000 +0.09	25.47	25.12	25.15	726,038
30 Jan 13	25.21500 -0.15	25.42	25.19	25.40	336,713
29 Jan 13	25.36000 +0.11	25.40	25.13	25.36	233,652
28 Jan 13	25.24500 -0.15	25.48	25.23	25.48	491,017
25 Jan 13	25.40000 -0.02	25.40	25.17	25.35	520,797
24 Jan 13	25.41500 +0.02	25.61	25.33	25.36	628,324
23 Jan 13	25.40000 -0.27	25.65	25.21	25.65	605,246
22 Jan 13	25.66500 +0.32	25.76	25.26	25.33	686,235
21 Jan 13	25.34500 -0.34	25.75	25.25	25.70	687,703
18 Jan 13	25.68500 +0.48	26.10	25.29	25.35	1,000,231
17 Jan 13	25.21000 +0.77	25.28	24.40	24.44	823,476
16 Jan 13	24.43500 -0.22	24.62	24.25	24.62	559,654
15 Jan 13	24.65500 +0.06	24.84	24.39	24.55	758,227
14 Jan 13	24.60000 +0.06	24.89	24.44	24.60	465,841
11 Jan 13	24.54500 +0.04	24.72	24.41	24.59	483,831
10 Jan 13	24.50500 +0.05	24.59	24.28	24.42	687,370
09 Jan 13	24.45000 -0.45	25.00	24.27	24.92	974,064
08 Jan 13	24.90000 -0.30	25.28	24.80	25.21	702,648
07 Jan 13	25.20000 -0.32	25.51	25.00	25.51	454,043
04 Jan 13	25.52500 +0.23	25.56	25.20	25.28	408,811
03 Jan 13	25.30000 +0.35	25.36	24.84	25.01	365,621
02 Jan 13	24.95000 -0.15	25.50	24.90	25.42	437,520
31 Dec 12	25.10000 +0.27	25.17	24.77	24.81	120,034
28 Dec 12	24.82500 -0.25	25.20	24.82	25.10	200,960
27 Dec 12	25.07500 +0.17	25.23	24.88	24.90	287,995
24 Dec 12	24.90500 -0.03	25.03	24.82	25.00	112,858
21 Dec 12	24.94000 -0.15	25.10	24.84	25.03	590,409
20 Dec 12	25.09500 -0.09	25.22	25.00	25.14	327,992
19 Dec 12	25.18000 -0.03	25.50	25.10	25.28	563,767
18 Dec 12	25.21000 +0.08	25.23	25.01	25.20	474,180
17 Dec 12	25.12500 +0.29	25.18	24.76	24.88	529,484
14 Dec 12	24.83500 -0.15	25.07	24.77	25.01	422,202
13 Dec 12	24.98000 -0.14	25.53	24.91	25.25	987,700
12 Dec 12	25.12000 +0.23	25.48	24.85	24.89	1,007,012
11 Dec 12	24.89000 +0.18	24.89	24.58	24.77	587,242
10 Dec 12	24.70500 +0.52	24.77	24.18	24.19	456,877
07 Dec 12	24.18000 -0.11	24.36	24.00	24.33	446,462
06 Dec 12	24.29000 -0.15	24.57	24.13	24.50	613,696
05 Dec 12	24.44500 +0.03	24.57	24.31	24.50	570,687
04 Dec 12	24.41500 +0.72	24.88	23.66	23.66	1,233,676
03 Dec 12	23.70000 -0.08	23.97	23.66	23.85	347,879
30 Nov 12	23.78500 +0.21	24.03	23.46	23.55	1,194,540
29 Nov 12	23.57500 +0.06	23.63	23.46	23.60	496,606
28 Nov 12	23.51500 +0.10	23.62	23.27	23.42	478,541
27 Nov 12	23.41500 -0.16	23.75	23.28	23.61	588,123
26 Nov 12	23.57500 -0.16	23.76	23.44	23.72	331,027
23 Nov 12	23.73500 -0.04	23.90	23.56	23.74	301,241
22 Nov 12	23.77500 +0.19	23.93	23.51	23.59	449,549
21 Nov 12	23.58500 +0.45	23.70	22.97	23.09	877,630
20 Nov 12	23.13500 -0.03	23.36	22.98	23.19	1,389,155
19 Nov 12	23.17000 -0.23	23.45	23.00	23.42	805,403
16 Nov 12	23.40000 -1.20	23.95	23.39	23.75	589,768
15 Nov 12	24.60000 +0.05	24.66	24.32	24.59	651,717
14 Nov 12	24.55500 +0.48	24.66	24.09	24.09	572,873
13 Nov 12	24.08000 +0.07	24.08	23.82	23.99	369,125
12 Nov 12	24.01500 -0.13	24.28	24.00	24.16	318,121
09 Nov 12	24.14000 +0.09	24.27	24.02	24.06	446,159
08 Nov 12	24.04500 -0.10	24.24	24.01	24.14	429,443
07 Nov 12	24.14500 -0.30	24.55	24.04	24.54	465,910
06 Nov 12	24.44000 +0.04	24.64	24.28	24.64	372,700
05 Nov 12	24.40000 -0.38	24.86	24.31	24.84	441,091
02 Nov 12	24.78000 +0.03	24.99	24.73	24.73	264,886
01 Nov 12	24.75000 +0.05	24.87	24.58	24.71	364,730
31 Oct 12	24.70000 -0.40	25.15	24.10	25.10	871,353
30 Oct 12	25.10500 +0.06	25.18	25.05	25.12	229,230
29 Oct 12	25.04000 +0.07	25.11	24.83	25.02	335,820
26 Oct 12	24.97000 +0.64	25.07	24.55	24.60	975,508
25 Oct 12	24.33500 -0.46	24.97	24.26	24.89	853,868
24 Oct 12	24.79000 -0.31	25.13	24.67	25.10	419,229
23 Oct 12	25.10500 -0.09	25.33	25.05	25.25	594,630
22 Oct 12	25.19000 +0.06	25.32	25.08	25.20	481,797
19 Oct 12	25.13000 -0.05	25.28	25.00	25.13	666,587
18 Oct 12	25.18000 -0.34	25.53	25.18	25.53	455,445
17 Oct 12	25.52500 -0.01	25.68	25.35	25.60	725,273
16 Oct 12	25.53000 +0.33	25.53	25.26	25.30	657,403
15 Oct 12	25.20500 +0.56	25.28	24.60	24.66	710,603
12 Oct 12	24.65000 +0.45	24.75	24.13	24.23	777,291
11 Oct 12	24.19500 +0.27	24.20	23.86	23.90	344,569
10 Oct 12	23.92000 -0.34	24.25	23.90	24.19	324,169
09 Oct 12	24.26000 -0.15	24.64	24.20	24.35	432,900
08 Oct 12	24.40500 +0.03	24.45	24.05	24.34	378,401
05 Oct 12	24.37000 +0.09	24.50	24.26	24.38	461,011
04 Oct 12	24.28500 +0.01	24.50	24.13	24.34	427,314
03 Oct 12	24.27000 -0.58	24.90	24.24	24.84	551,788
02 Oct 12	24.85000 +0.04	25.06	24.76	24.82	522,803
01 Oct 12	24.81000 -0.20	25.08	24.68	25.08	658,517
28 Sep 12	25.01500 -0.09	25.24	25.00	25.14	560,778
27 Sep 12	25.10000 -0.09	25.26	25.08	25.15	324,567
26 Sep 12	25.19000 -0.16	25.25	24.98	25.10	738,638
25 Sep 12	25.35000 +0.35	25.53	24.90	24.93	570,323
24 Sep 12	24.99500 -0.07	25.15	24.78	24.97	572,727
21 Sep 12	25.06500 +0.10	25.15	24.89	25.01	793,670
20 Sep 12	24.97000 +0.17	25.06	24.66	24.70	612,781
19 Sep 12	24.80000 +0.08	24.91	24.66	24.80	430,066
18 Sep 12	24.71500 -0.16	24.88	24.51	24.85	399,833
17 Sep 12	24.88000 +0.01	25.02	24.76	24.80	402,972
14 Sep 12	24.87000 +0.12	25.19	24.86	25.00	574,009
13 Sep 12	24.75000 -0.37	25.17	24.53	25.17	559,139
12 Sep 12	25.12000 -0.27	25.50	25.02	25.40	561,032
11 Sep 12	25.39000 +0.13	25.43	25.10	25.10	457,363
10 Sep 12	25.26000 +0.01	25.45	25.10	25.10	461,934
07 Sep 12	25.25500 +0.80	25.35	24.51	24.55	600,812
06 Sep 12	24.46000 +0.41	24.72	24.09	24.13	621,686
05 Sep 12	24.04500 -0.45	24.51	24.00	24.47	359,877
04 Sep 12	24.49500 -0.10	24.65	24.35	24.65	260,384
03 Sep 12	24.60000 +0.16	24.67	24.36	24.40	234,287
31 Aug 12	24.44000 -0.14	24.58	24.34	24.48	336,346
30 Aug 12	24.57500 +0.18	24.80	24.33	24.40	456,193
29 Aug 12	24.40000 -0.21	24.72	24.33	24.61	653,912
28 Aug 12	24.61000 -0.41	24.95	24.42	24.86	658,190
27 Aug 12	25.02000 -0.45	25.52	24.99	25.35	362,682
24 Aug 12	25.47500 -0.07	25.64	25.42	25.48	292,493
23 Aug 12	25.55000 -0.27	25.95	25.40	25.91	680,454
22 Aug 12	25.81500 -0.09	26.41	25.78	25.78	624,462
21 Aug 12	25.91000 +0.00	26.05	25.65	25.89	373,846
20 Aug 12	25.90500 +0.00	26.03	25.75	25.90	308,644
17 Aug 12	25.90500 +0.27	26.03	25.58	25.65	263,446
16 Aug 12	25.63500 +0.47	25.64	25.17	25.23	335,345
15 Aug 12	25.17000 +0.27	25.32	24.83	24.83	341,086
14 Aug 12	24.90000 -0.40	25.45	24.82	25.37	469,588
13 Aug 12	25.30000 -0.29	25.56	25.23	25.54	212,086
10 Aug 12	25.59000 +0.13	25.69	25.34	25.40	218,366
09 Aug 12	25.46500 -0.26	25.81	25.27	25.78	389,433
08 Aug 12	25.73000 -0.07	25.78	25.43	25.75	313,942
07 Aug 12	25.80000 +0.13	26.00	25.66	25.69	466,221
06 Aug 12	25.67000 +0.39	25.77	25.25	25.27	392,590
03 Aug 12	25.28000 +0.53	25.33	24.94	25.25	541,806
02 Aug 12	24.75000 -0.15	25.04	24.53	24.75	495,196
01 Aug 12	24.90000 +0.32	24.90	24.46	24.69	520,981
31 Jul 12	24.58000 -0.22	24.97	24.01	24.80	1,259,515
30 Jul 12	24.79500 +0.16	25.25	24.57	24.77	512,037
27 Jul 12	24.64000 -0.51	25.36	24.14	25.23	734,971
26 Jul 12	25.15000 +0.80	25.28	24.25	24.33	732,426
25 Jul 12	24.35000 +0.35	24.60	24.00	24.10	374,116
24 Jul 12	24.00500 -0.24	24.53	24.00	24.37	368,535
23 Jul 12	24.24500 -0.98	24.99	24.15	24.99	472,471
20 Jul 12	25.22500 -0.03	25.25	24.93	25.25	646,361
19 Jul 12	25.25500 +0.25	25.33	24.99	25.09	296,155
18 Jul 12	25.00000 +0.23	25.03	24.77	24.85	360,862
17 Jul 12	24.77500 +0.03	24.97	24.60	24.83	403,207
16 Jul 12	24.74000 +0.00	24.83	24.56	24.74	294,455
13 Jul 12	24.74000 +0.13	24.91	24.52	24.58	527,291
12 Jul 12	24.61000 -0.23	24.97	24.41	24.82	807,933
11 Jul 12	24.84500 +0.03	25.07	24.77	24.83	652,452
10 Jul 12	24.81000 +0.18	25.24	24.68	24.70	1,101,081
09 Jul 12	24.63000 -0.12	24.85	24.59	24.70	515,035
06 Jul 12	24.74500 +0.05	24.83	24.67	24.69	512,028
05 Jul 12	24.69500 -0.51	25.02	24.63	25.02	1,089,827
04 Jul 12	25.21000 +0.34	25.27	24.87	24.90	505,260
03 Jul 12	24.86500 +0.50	24.89	24.42	24.44	484,169
02 Jul 12	24.36000 +0.10	24.40	24.03	24.33	647,690
29 Jun 12	24.26500 +0.26	24.45	23.85	24.38	829,156
28 Jun 12	24.00000 -0.16	24.44	23.97	24.23	957,354
27 Jun 12	24.15500 +1.06	24.20	23.14	23.31	854,227
26 Jun 12	23.09500 -0.15	23.45	23.00	23.12	740,710
25 Jun 12	23.24500 -0.80	24.00	23.00	24.00	946,129
22 Jun 12	24.05000 +0.76	24.52	23.17	23.18	1,620,490
21 Jun 12	23.29000 +0.06	23.40	22.96	23.22	1,160,379
20 Jun 12	23.23500 +0.77	23.24	22.51	22.51	1,301,217
19 Jun 12	22.46500 +0.55	22.48	21.85	22.00	854,074
18 Jun 12	21.91500 -0.22	22.39	21.89	22.24	608,412
15 Jun 12	22.13500 +0.27	22.15	21.62	21.89	1,048,900
14 Jun 12	21.86500 +0.10	22.25	21.56	21.73	1,369,146
13 Jun 12	21.76500 +0.72	21.76	20.95	21.07	1,426,923
12 Jun 12	21.04500 -0.12	21.25	20.73	21.23	1,165,655
11 Jun 12	21.16500 +0.47	21.58	20.96	21.03	1,621,559
08 Jun 12	20.70000 -0.14	20.94	20.16	20.85	1,279,009
07 Jun 12	20.84500 -0.13	21.19	20.21	21.09	1,681,254
06 Jun 12	20.97000 -0.20	21.23	20.69	21.09	1,415,980
05 Jun 12	21.17000 +0.03	21.30	21.00	21.27	652,018
04 Jun 12	21.14000 +0.31	21.30	20.77	20.90	1,014,401
01 Jun 12	20.83500 -0.35	21.23	20.78	21.23	1,174,797
31 May 12	21.18000 -0.51	21.80	20.91	21.70	1,642,664
30 May 12	21.69000 -0.71	22.31	21.46	22.24	1,108,593
29 May 12	22.40000 +0.15	22.53	21.97	22.21	735,696
28 May 12	22.25000 +0.55	22.26	21.68	21.85	768,149
25 May 12	21.70000 -0.30	22.15	21.56	22.11	1,055,208
24 May 12	22.00000 -0.82	22.92	21.92	22.86	1,411,333
23 May 12	22.82000 -0.87	23.69	22.79	23.65	645,235
22 May 12	23.69000 +0.39	23.69	23.27	23.27	856,909
21 May 12	23.30500 +0.01	23.54	23.12	23.29	600,712
18 May 12	23.29000 -0.01	23.56	23.07	23.30	800,276
17 May 12	23.30500 -0.11	23.52	23.23	23.47	307,868
16 May 12	23.41500 +0.02	23.61	23.03	23.22	749,954
15 May 12	23.40000 -0.01	23.69	23.28	23.40	1,088,951
14 May 12	23.41000 -0.10	23.76	23.30	23.55	1,187,465
11 May 12	23.51500 -2.88	24.05	22.53	24.05	3,945,425
10 May 12	26.39000 -0.10	26.53	26.25	26.51	498,416
09 May 12	26.48500 +0.28	26.49	26.20	26.38	524,173
08 May 12	26.20500 -0.33	26.68	26.20	26.62	611,712
07 May 12	26.53000 +0.05	26.74	26.28	26.45	328,761
04 May 12	26.48000 -0.35	26.93	26.40	26.71	525,600
03 May 12	26.83500 -0.08	27.13	26.77	26.93	393,756
02 May 12	26.91500 +0.03	27.09	26.75	27.02	449,826
30 Apr 12	26.89000 -0.09	27.00	26.78	27.00	435,864
27 Apr 12	26.98000 +0.31	26.98	26.45	26.59	678,219
26 Apr 12	26.66500 +0.16	26.67	26.41	26.51	410,101
25 Apr 12	26.50500 +0.15	26.67	26.44	26.45	492,426
24 Apr 12	26.35000 +0.12	26.48	26.16	26.30	624,028
23 Apr 12	26.23000 -0.45	26.60	26.18	26.55	513,747
20 Apr 12	26.68000 -0.28	27.00	26.54	26.98	843,371
19 Apr 12	26.96500 -0.16	27.30	26.95	27.25	764,789
18 Apr 12	27.13000 -0.66	27.75	27.08	27.75	1,000,425
17 Apr 12	27.79000 +0.60	27.94	27.05	27.15	1,047,292
16 Apr 12	27.19500 -0.27	27.58	27.17	27.40	865,332
13 Apr 12	27.47000 -0.07	27.84	27.41	27.58	1,135,964
12 Apr 12	27.53500 +0.39	27.73	27.15	27.26	976,925
11 Apr 12	27.14500 +0.11	27.27	27.01	27.10	834,748
10 Apr 12	27.03500 -0.14	27.43	26.95	26.97	826,765
05 Apr 12	27.17500 -0.11	27.40	26.99	27.32	502,635
04 Apr 12	27.28000 -0.64	27.94	27.25	27.93	735,128
03 Apr 12	27.92000 -0.11	28.14	27.83	28.07	463,826
02 Apr 12	28.03500 +0.32	28.03	27.73	27.80	473,385
30 Mar 12	27.72000 -0.03	27.82	27.56	27.80	822,769
29 Mar 12	27.75000 -0.29	28.15	27.69	28.14	696,139
28 Mar 12	28.04000 -0.14	28.27	27.97	28.27	596,653
27 Mar 12	28.18000 -0.25	28.54	28.13	28.41	436,343
26 Mar 12	28.43500 +0.35	28.59	28.11	28.19	353,376
23 Mar 12	28.08500 -0.01	28.16	27.94	28.14	427,472
22 Mar 12	28.09500 -0.01	28.10	27.85	28.03	390,196
21 Mar 12	28.10500 -0.23	28.38	28.04	28.21	430,301
20 Mar 12	28.33500 +0.28	28.33	27.75	28.00	808,167
19 Mar 12	28.05000 -0.22	28.28	27.97	28.22	367,403
16 Mar 12	28.26500 -0.04	28.44	28.22	28.34	922,450
15 Mar 12	28.30500 +0.01	28.42	28.15	28.28	578,820
14 Mar 12	28.30000 -0.42	28.80	28.30	28.80	556,616
13 Mar 12	28.71500 +0.11	28.86	28.57	28.63	517,497
12 Mar 12	28.60000 +0.02	28.70	28.50	28.58	546,844
09 Mar 12	28.58500 +0.39	28.65	28.19	28.39	676,697
08 Mar 12	28.19500 +0.20	28.69	28.05	28.69	459,004
07 Mar 12	27.99500 +0.25	28.13	27.64	27.70	467,877
06 Mar 12	27.75000 -0.40	28.11	27.66	28.10	558,884
05 Mar 12	28.15000 -0.14	28.28	28.07	28.20	300,467
02 Mar 12	28.29000 +0.03	28.45	28.00	28.35	432,414
01 Mar 12	28.26500 +0.27	28.39	27.98	28.06	546,707
29 Feb 12	27.99000 -0.33	28.60	27.99	28.39	3,821,618
28 Feb 12	28.31500 -0.15	28.66	28.17	28.51	818,972
27 Feb 12	28.46500 +0.05	28.51	28.25	28.39	887,159
24 Feb 12	28.42000 +0.11	28.50	28.13	28.32	912,742
23 Feb 12	28.30500 +0.47	28.45	27.61	27.80	1,140,467
22 Feb 12	27.84000 -0.38	28.29	27.84	28.25	1,488,434
21 Feb 12	28.21500 -0.20	28.47	28.15	28.44	676,716
20 Feb 12	28.41500 -0.38	29.26	28.10	29.01	1,259,485
17 Feb 12	28.79000 -0.82	29.67	28.24	29.67	1,511,139
16 Feb 12	29.61000 +0.55	29.74	29.22	29.25	881,845
15 Feb 12	29.06500 +0.34	29.24	28.73	28.85	793,567
14 Feb 12	28.73000 -0.16	28.92	28.69	28.84	512,962
13 Feb 12	28.88500 +0.18	28.97	28.65	28.69	314,006
10 Feb 12	28.70500 -0.10	28.86	28.52	28.81	651,556
09 Feb 12	28.80500 +0.10	28.86	28.54	28.82	625,253
08 Feb 12	28.70500 -0.06	28.93	28.68	28.70	361,446
07 Feb 12	28.76000 -0.08	28.95	28.64	28.95	376,277
06 Feb 12	28.84500 +0.00	28.90	28.64	28.90	290,224
03 Feb 12	28.84500 +0.00	28.96	28.56	28.81	619,821
02 Feb 12	28.84500 +0.05	28.95	28.63	28.90	503,138
01 Feb 12	28.79500 +0.42	28.89	28.43	28.45	604,394
31 Jan 12	28.37500 -0.08	28.50	28.16	28.47	585,609
30 Jan 12	28.45000 -0.05	28.57	28.25	28.50	307,332
27 Jan 12	28.50000 -0.33	29.03	28.50	28.78	412,894
26 Jan 12	28.83000 +0.12	28.90	28.52	28.80	608,220
25 Jan 12	28.71000 -0.24	29.17	28.59	29.00	502,893
24 Jan 12	28.95000 +0.05	28.95	28.66	28.81	470,639
23 Jan 12	28.90000 +0.53	29.05	28.35	28.36	1,767,593
20 Jan 12	28.36500 -0.50	29.00	28.15	29.00	935,975
19 Jan 12	28.86000 +0.07	29.24	28.68	28.89	944,753
18 Jan 12	28.79000 +0.17	28.92	28.47	28.66	460,657
17 Jan 12	28.62000 +0.04	29.11	28.57	28.84	1,100,624
16 Jan 12	28.58000 +0.57	28.70	28.02	28.19	1,080,771
13 Jan 12	28.01500 -1.75	29.22	27.58	28.15	18,175,564
12 Jan 12	29.76500 +0.01	29.97	29.52	29.81	366,633
11 Jan 12	29.75000 -0.10	29.98	29.64	29.80	312,896
10 Jan 12	29.85000 +0.19	30.05	29.70	29.70	288,731
09 Jan 12	29.66000 -0.09	29.96	29.54	29.75	302,774
06 Jan 12	29.75500 +0.14	29.83	29.50	29.57	199,041
05 Jan 12	29.61000 -0.33	30.16	29.56	30.05	283,463
04 Jan 12	29.94000 -0.15	30.20	29.92	29.95	208,617
03 Jan 12	30.09000 -0.42	30.68	29.82	30.50	444,070
02 Jan 12	30.51000 +0.36	30.51	30.20	30.20	109,047
30 Dec 11	30.15000 +0.02	30.19	29.94	30.17	135,517
29 Dec 11	30.13000 +0.17	30.17	29.90	29.95	147,475
28 Dec 11	29.95500 -0.05	30.25	29.90	29.92	178,172
27 Dec 11	30.00500 +0.10	30.09	29.92	30.00	181,711
23 Dec 11	29.90500 +0.36	29.99	29.63	29.63	202,025
22 Dec 11	29.54500 +0.43	29.63	29.14	29.19	289,750
21 Dec 11	29.11500 -0.07	29.60	29.06	29.20	318,228
20 Dec 11	29.18000 +0.53	29.18	28.60	28.65	272,222
19 Dec 11	28.65000 +0.12	28.75	28.32	28.45	277,262
16 Dec 11	28.53000 +0.09	28.58	28.26	28.50	573,924
15 Dec 11	28.44500 -0.17	28.68	28.33	28.68	365,999
14 Dec 11	28.61000 -0.17	28.83	28.50	28.67	350,097
13 Dec 11	28.78500 +0.24	28.86	28.50	28.59	376,617
12 Dec 11	28.54500 -0.19	28.75	28.43	28.72	204,741
09 Dec 11	28.73500 -0.06	28.91	28.52	28.69	324,303
08 Dec 11	28.80000 +0.08	29.05	28.65	28.85	433,822
07 Dec 11	28.72000 -0.10	29.05	28.58	28.96	346,254
06 Dec 11	28.82000 +0.10	28.94	28.60	28.62	333,433
05 Dec 11	28.71500 -0.03	29.03	28.72	28.90	277,712
02 Dec 11	28.75000 -0.10	29.16	28.75	28.93	603,488
01 Dec 11	28.85000 +0.01	28.91	28.64	28.84	383,905
30 Nov 11	28.84000 +0.32	28.91	28.40	28.47	548,003
29 Nov 11	28.52000 -0.02	28.69	28.32	28.45	356,206
28 Nov 11	28.54500 +0.40	28.60	28.22	28.30	250,973
25 Nov 11	28.15000 +0.46	28.15	27.56	27.69	252,028
24 Nov 11	27.69000 -0.04	27.97	27.60	27.83	297,615
23 Nov 11	27.73000 -0.22	28.20	27.63	27.70	417,480
22 Nov 11	27.94500 +0.35	28.05	27.65	27.67	669,680
21 Nov 11	27.59500 -0.16	27.86	27.35	27.75	1,635,082
18 Nov 11	27.75000 -0.25	28.00	27.70	27.91	1,669,342
17 Nov 11	28.00000 -1.08	28.61	27.92	28.50	698,322
16 Nov 11	29.08500 -0.07	29.44	29.03	29.05	268,450
15 Nov 11	29.15500 +0.00	29.41	28.99	29.02	354,617
14 Nov 11	29.16000 -0.02	29.34	28.99	29.29	365,246
11 Nov 11	29.18000 +0.15	29.42	28.95	29.03	382,160
10 Nov 11	29.03000 -0.23	29.35	29.01	29.01	355,296
09 Nov 11	29.26500 +0.28	29.42	28.97	29.20	526,811
08 Nov 11	28.98500 -0.68	29.85	28.99	29.70	589,746
07 Nov 11	29.67000 -0.07	29.90	29.58	29.78	445,174
04 Nov 11	29.74000 -0.76	30.30	29.56	30.20	794,214
03 Nov 11	30.50500 +0.44	30.69	29.80	29.80	493,756
02 Nov 11	30.06500 +0.12	30.23	29.53	30.05	454,301
01 Nov 11	29.94500 +0.09	29.94	29.25	29.55	445,774
31 Oct 11	29.85000 -0.63	30.47	29.85	30.35	288,749
28 Oct 11	30.48000 -0.32	30.96	30.15	30.90	428,444
27 Oct 11	30.80000 +0.22	31.09	30.67	31.00	349,830
26 Oct 11	30.57500 +0.18	30.80	30.31	30.45	225,909
25 Oct 11	30.39500 -0.27	30.73	30.31	30.60	273,120
24 Oct 11	30.66500 +0.09	30.85	30.56	30.62	309,325
21 Oct 11	30.58000 +0.65	30.75	29.97	30.05	545,110
20 Oct 11	29.93500 +0.08	30.08	29.53	29.75	339,760
19 Oct 11	29.85000 -0.06	30.10	29.80	30.00	317,287
18 Oct 11	29.90500 +0.28	29.95	29.26	29.41	474,578
17 Oct 11	29.62500 -0.17	29.94	29.47	29.94	511,780
14 Oct 11	29.80000 +0.40	29.94	29.50	29.50	251,348
13 Oct 11	29.40000 -0.25	29.74	29.32	29.56	446,324
12 Oct 11	29.65000 -0.08	29.99	29.52	29.75	403,958
11 Oct 11	29.72500 -0.04	29.88	29.63	29.83	372,298
10 Oct 11	29.76500 +0.77	29.86	29.10	29.20	762,552
07 Oct 11	28.99000 -0.08	29.20	28.95	29.10	553,509
06 Oct 11	29.07000 +0.07	29.12	28.87	29.07	436,245
05 Oct 11	29.00500 -0.34	29.80	29.00	29.70	453,234
04 Oct 11	29.34500 +0.13	29.35	28.35	29.01	785,871
03 Oct 11	29.21500 -0.99	30.08	29.06	29.91	636,135
30 Sep 11	30.20000 -0.25	30.45	29.83	30.45	447,558
29 Sep 11	30.45000 +0.33	30.94	30.00	30.00	461,644
28 Sep 11	30.12000 -0.56	30.90	30.08	30.45	375,974
27 Sep 11	30.68000 +0.90	30.70	30.11	30.12	344,298
26 Sep 11	29.78500 +0.41	29.81	29.00	29.25	382,130
23 Sep 11	29.38000 +0.20	29.85	28.70	29.50	471,941
22 Sep 11	29.18000 -0.75	29.80	29.10	29.60	476,971
21 Sep 11	29.93000 -0.22	30.05	29.22	29.70	548,314
20 Sep 11	30.14500 +0.44	30.23	29.44	29.46	287,280
19 Sep 11	29.70500 -0.30	29.92	29.25	29.85	283,046
16 Sep 11	30.00500 -0.10	30.40	30.00	30.31	491,721
15 Sep 11	30.10000 -0.03	30.68	30.08	30.35	625,162
14 Sep 11	30.13000 +0.65	30.31	29.40	29.44	629,700
13 Sep 11	29.48000 -0.07	29.85	29.15	29.70	331,303
12 Sep 11	29.54500 -0.89	29.98	29.38	29.98	317,016
09 Sep 11	30.43500 -0.50	30.96	30.35	30.80	290,168
08 Sep 11	30.93500 +0.07	31.25	30.60	30.80	354,263
07 Sep 11	30.86000 +1.27	31.10	29.90	30.05	464,641
06 Sep 11	29.59500 -0.41	30.30	29.54	29.95	515,714
05 Sep 11	30.00000 -0.83	30.50	29.90	30.50	325,432
02 Sep 11	30.82500 -0.66	31.45	30.65	31.15	364,424
01 Sep 11	31.48500 +0.49	31.49	30.77	30.97	269,012
31 Aug 11	31.00000 +0.69	31.00	30.15	30.47	447,630
30 Aug 11	30.31000 +0.31	30.59	30.01	30.17	521,117
29 Aug 11	30.00500 +0.41	30.25	29.90	29.90	98,261
26 Aug 11	29.59000 +0.24	29.65	28.91	29.25	255,894
25 Aug 11	29.35500 -0.43	30.10	29.23	29.91	316,845
24 Aug 11	29.78000 +0.44	30.45	29.14	29.42	548,162
23 Aug 11	29.34500 +0.75	29.34	28.65	28.65	451,825
22 Aug 11	28.59500 +0.47	29.49	27.90	27.99	455,539
19 Aug 11	28.13000 +0.01	28.36	27.25	27.92	421,587
18 Aug 11	28.12000 -0.67	28.86	27.93	28.75	443,714
17 Aug 11	28.79500 +0.11	28.92	28.23	28.52	290,519
16 Aug 11	28.68000 +0.00	28.68	28.21	28.67	395,095
15 Aug 11	28.68000 +0.31	28.75	28.28	28.50	211,772
12 Aug 11	28.37500 +1.16	28.38	27.01	27.44	372,755
11 Aug 11	27.21500 +0.25	27.39	26.36	27.33	435,321
10 Aug 11	26.97000 -0.18	27.94	26.86	27.85	474,494
09 Aug 11	27.15000 -0.04	27.42	26.01	27.15	560,529
08 Aug 11	27.19000 -0.98	28.22	27.19	27.88	459,309
05 Aug 11	28.17000 -0.64	28.93	28.17	28.20	677,642
04 Aug 11	28.80500 -0.07	29.48	28.75	29.15	936,566
03 Aug 11	28.87000 -0.46	29.30	28.86	29.20	464,896
02 Aug 11	29.33000 -0.44	29.73	29.33	29.70	339,601
01 Aug 11	29.77000 -0.26	30.35	29.76	30.34	359,958
29 Jul 11	30.03500 -0.80	30.59	29.41	30.59	786,574
28 Jul 11	30.83000 -0.06	30.95	30.64	30.94	254,224
27 Jul 11	30.88500 -0.20	31.03	30.82	31.00	248,723
26 Jul 11	31.08500 -0.22	31.50	31.01	31.31	190,300
25 Jul 11	31.30500 -0.08	31.54	31.28	31.40	244,391
22 Jul 11	31.38500 +0.12	31.63	31.13	31.36	272,249
21 Jul 11	31.26500 +0.47	31.45	30.80	30.99	466,032
20 Jul 11	30.79000 +0.28	31.00	30.56	30.59	300,424
19 Jul 11	30.51000 +0.35	30.53	30.18	30.20	193,374
18 Jul 11	30.15500 -0.36	30.50	30.07	30.45	239,030
15 Jul 11	30.51500 +0.02	30.64	30.42	30.49	236,017
14 Jul 11	30.49000 -0.01	30.64	30.37	30.42	244,061
13 Jul 11	30.50500 -0.03	30.67	30.40	30.50	284,657
12 Jul 11	30.53000 +0.07	30.53	29.70	30.13	434,197
11 Jul 11	30.46000 -0.47	30.88	30.33	30.80	208,945
08 Jul 11	30.93000 -0.07	31.16	30.80	31.01	203,664
07 Jul 11	31.00500 +0.01	31.17	30.85	31.05	233,138
06 Jul 11	30.99500 -0.02	31.08	30.75	31.02	325,296
05 Jul 11	31.01500 +0.11	31.31	30.89	30.99	262,032
04 Jul 11	30.90000 +0.02	30.98	30.65	30.77	290,090
01 Jul 11	30.87500 -0.13	31.01	30.73	30.99	291,511
30 Jun 11	31.00000 +0.31	31.00	30.63	30.70	398,244
29 Jun 11	30.69500 +0.44	30.73	30.33	30.35	253,222
28 Jun 11	30.25000 -0.25	30.60	30.15	30.59	282,837
27 Jun 11	30.50000 -0.01	30.57	30.38	30.48	346,181
24 Jun 11	30.51000 +0.25	30.55	30.25	30.42	297,520
23 Jun 11	30.26500 -0.11	30.55	30.16	30.32	332,579
22 Jun 11	30.38000 -0.10	30.58	29.95	30.24	402,407
21 Jun 11	30.48000 +0.37	30.52	29.99	30.20	344,395
20 Jun 11	30.11000 -0.11	30.28	29.87	30.05	272,631
17 Jun 11	30.22000 -0.29	30.54	30.02	30.50	415,244
16 Jun 11	30.51000 +0.09	30.55	30.33	30.33	361,718
15 Jun 11	30.42000 -0.38	30.80	30.34	30.80	274,928
14 Jun 11	30.80000 +0.20	30.88	30.48	30.70	411,649
13 Jun 11	30.60000 -0.05	30.70	30.34	30.60	223,044
10 Jun 11	30.65000 -0.19	31.00	30.64	30.81	292,708
09 Jun 11	30.84500 +0.19	30.88	30.67	30.67	199,860
08 Jun 11	30.65000 -0.43	31.10	30.51	31.00	288,796
07 Jun 11	31.08500 +0.67	31.52	30.74	30.74	680,386
06 Jun 11	30.41500 +0.10	30.66	30.20	30.35	323,302
03 Jun 11	30.31500 -0.24	30.55	30.10	30.50	249,463
02 Jun 11	30.55500 -0.05	30.64	30.36	30.52	124,886
01 Jun 11	30.60500 -0.20	30.90	30.53	30.90	252,395
31 May 11	30.81000 +0.35	30.82	30.44	30.53	391,568
30 May 11	30.45500 +0.02	30.65	30.36	30.36	133,170
27 May 11	30.43000 -0.50	31.15	30.35	31.07	370,468
26 May 11	30.93500 -0.07	31.08	30.83	31.00	254,374
25 May 11	31.00000 +0.14	31.00	30.75	30.75	286,205
24 May 11	30.86500 +0.19	30.91	30.62	30.68	213,367
23 May 11	30.67500 +0.05	30.75	30.45	30.50	239,798
20 May 11	30.62500 -0.07	30.82	30.53	30.70	201,582
19 May 11	30.69500 +0.23	30.70	30.36	30.59	249,067
18 May 11	30.47000 +0.13	30.52	30.26	30.41	252,558
17 May 11	30.34500 -0.06	30.55	30.26	30.40	322,634
16 May 11	30.40000 +0.17	30.40	30.10	30.10	250,882
13 May 11	30.23000 -0.03	30.59	30.15	30.30	286,014
12 May 11	30.26500 +0.13	30.28	29.94	29.97	285,169
11 May 11	30.14000 +0.37	30.65	30.02	30.25	787,248
10 May 11	29.77000 -0.02	29.89	29.57	29.84	272,861
09 May 11	29.79000 +0.29	29.86	29.48	29.48	354,734
06 May 11	29.50000 +0.18	29.60	29.25	29.33	172,332
05 May 11	29.31500 +0.15	29.50	29.18	29.22	244,234
04 May 11	29.17000 -0.22	29.45	29.01	29.38	357,386
03 May 11	29.38500 -0.02	29.52	29.25	29.36	498,584
02 May 11	29.40500 +0.28	29.56	29.13	29.13	181,813
29 Apr 11	29.12500 +0.08	29.13	28.94	29.06	152,203
28 Apr 11	29.04000 +0.29	29.13	28.81	28.84	337,437
27 Apr 11	28.75000 +0.42	28.75	28.24	28.33	186,702
26 Apr 11	28.33000 -0.05	28.69	28.25	28.38	221,047
21 Apr 11	28.38000 +0.36	28.58	27.82	28.14	423,759
20 Apr 11	28.02000 +0.12	28.15	27.94	28.15	292,667
19 Apr 11	27.90000 -0.01	28.08	27.85	27.95	160,573
18 Apr 11	27.91000 -0.34	28.36	27.83	28.25	204,027
15 Apr 11	28.25500 +0.17	28.29	27.89	28.22	287,487
14 Apr 11	28.08000 -0.11	28.34	28.06	28.28	233,281
13 Apr 11	28.19000 +0.13	28.32	28.11	28.11	224,364
12 Apr 11	28.06000 -0.24	28.48	28.00	28.19	368,510
11 Apr 11	28.30000 -0.17	28.42	28.21	28.35	239,140
08 Apr 11	28.47000 +0.07	28.67	28.42	28.53	177,204
07 Apr 11	28.40000 -0.41	28.83	28.40	28.83	173,909
06 Apr 11	28.81000 +0.09	28.99	28.57	28.75	361,590
05 Apr 11	28.71500 +0.41	28.76	28.20	28.34	384,532
04 Apr 11	28.30500 -0.13	28.50	28.19	28.41	257,500
01 Apr 11	28.43500 +0.25	28.45	28.10	28.20	261,999
31 Mar 11	28.18500 -0.08	28.32	28.04	28.30	247,726
30 Mar 11	28.26000 +0.51	28.29	27.71	27.85	294,386
29 Mar 11	27.75000 -0.02	27.82	27.61	27.77	210,129
28 Mar 11	27.77000 +0.02	27.90	27.64	27.74	147,085
25 Mar 11	27.75000 +0.20	27.77	27.51	27.59	255,236
24 Mar 11	27.55000 +0.07	27.58	27.35	27.49	164,000
23 Mar 11	27.47500 +0.06	27.65	27.20	27.40	250,163
22 Mar 11	27.41500 -0.09	27.62	27.37	27.51	173,487
21 Mar 11	27.50500 +0.42	27.73	27.25	27.25	443,132
18 Mar 11	27.08000 +0.17	27.31	26.92	27.10	339,708
17 Mar 11	26.90500 +0.55	27.21	26.36	26.50	688,268
16 Mar 11	26.36000 -1.01	27.50	26.29	27.37	947,822
15 Mar 11	27.37500 -0.28	27.50	26.89	27.16	562,144
14 Mar 11	27.65500 -0.33	28.00	27.55	27.86	304,834
11 Mar 11	27.98500 -0.31	28.25	27.99	28.18	349,040
10 Mar 11	28.30000 -0.20	28.63	28.20	28.45	260,958
09 Mar 11	28.50000 +0.08	28.80	28.43	28.50	169,454
08 Mar 11	28.42000 +0.17	28.82	28.25	28.25	393,342
07 Mar 11	28.25000 -0.56	28.84	28.22	28.81	319,867
04 Mar 11	28.81000 +0.25	28.87	28.52	28.69	323,779
03 Mar 11	28.55500 -0.03	28.81	28.45	28.59	369,495
02 Mar 11	28.58500 -0.51	29.00	28.41	29.00	343,189
01 Mar 11	29.09500 +0.18	29.15	28.62	29.00	404,851
28 Feb 11	28.91500 +0.16	29.14	28.67	28.84	399,464
25 Feb 11	28.76000 +0.76	28.88	28.05	28.05	386,100
24 Feb 11	28.00000 -0.23	28.20	27.84	28.08	369,247
23 Feb 11	28.22500 -0.23	28.39	28.10	28.38	286,440
22 Feb 11	28.45500 -0.04	28.50	28.20	28.40	320,729
21 Feb 11	28.49500 +0.10	28.56	28.32	28.46	331,910
18 Feb 11	28.40000 -0.49	29.25	28.14	29.22	757,433
17 Feb 11	28.89000 +0.11	29.06	28.68	28.98	262,486
16 Feb 11	28.78000 -0.12	28.96	28.75	28.89	241,953
15 Feb 11	28.90000 -0.10	28.98	28.78	28.98	192,912
14 Feb 11	28.99500 +0.21	29.00	28.53	28.89	276,169
11 Feb 11	28.78500 +0.18	28.92	28.36	28.60	451,813
10 Feb 11	28.60500 +0.16	28.60	28.28	28.48	502,158
09 Feb 11	28.44000 +0.02	28.90	28.29	28.43	422,020
08 Feb 11	28.42000 +0.71	28.42	27.55	27.70	570,177
07 Feb 11	27.71000 -0.01	27.95	27.65	27.77	311,086
04 Feb 11	27.71500 +0.38	27.72	27.26	27.31	404,170
03 Feb 11	27.34000 +0.33	27.38	26.83	26.91	271,857
02 Feb 11	27.01500 +0.16	27.15	26.84	26.95	287,819
01 Feb 11	26.85500 +0.21	26.94	26.69	26.75	232,742
31 Jan 11	26.64500 -0.26	26.99	26.58	26.92	275,804
28 Jan 11	26.90500 -0.06	27.08	26.85	27.08	319,311
27 Jan 11	26.97000 -0.03	27.24	26.92	27.00	321,479
26 Jan 11	27.00500 +0.39	27.44	26.63	26.69	450,290
25 Jan 11	26.61500 -0.01	26.87	26.55	26.70	262,951
24 Jan 11	26.62500 +0.39	26.65	26.00	26.38	422,713
21 Jan 11	26.24000 -0.62	27.08	26.22	26.95	882,013
20 Jan 11	26.86000 -0.94	27.90	26.83	27.74	510,859
19 Jan 11	27.80500 -0.19	28.17	27.81	28.15	379,068
18 Jan 11	28.00000 +0.70	28.30	27.61	27.92	719,067
17 Jan 11	27.30000 -0.06	27.50	27.19	27.50	298,998
14 Jan 11	27.36000 -0.48	27.90	27.36	27.88	378,065
13 Jan 11	27.84500 +0.16	27.84	27.50	27.65	282,119
12 Jan 11	27.68000 -0.51	28.28	27.59	28.25	524,686
11 Jan 11	28.19500 +0.11	28.28	27.93	28.17	292,634
10 Jan 11	28.08000 -0.31	28.50	27.88	28.40	346,621
07 Jan 11	28.38500 -0.32	28.95	28.35	28.71	329,143
06 Jan 11	28.70000 -0.01	28.85	28.65	28.76	245,808
05 Jan 11	28.71500 -0.34	29.00	28.65	28.82	628,186
04 Jan 11	29.06000 +1.39	29.58	28.10	28.13	1,068,092
03 Jan 11	27.67500 +0.28	27.78	27.50	27.56	297,124
31 Dec 10	27.39000 +0.14	27.39	27.05	27.10	67,716
30 Dec 10	27.25500 -0.25	27.50	27.24	27.50	135,006
29 Dec 10	27.50500 -0.11	27.68	27.50	27.61	138,283
28 Dec 10	27.61500 +0.03	27.72	27.56	27.60	84,877
27 Dec 10	27.58500 -0.15	27.73	27.40	27.70	91,986
24 Dec 10	27.73000 -0.08	27.84	27.68	27.70	20,037
23 Dec 10	27.81000 +0.06	27.84	27.56	27.81	174,393
22 Dec 10	27.75500 +0.15	27.83	27.51	27.60	165,057
21 Dec 10	27.60000 -0.03	27.70	27.49	27.69	269,509
20 Dec 10	27.63500 -0.13	27.74	27.51	27.67	298,151
17 Dec 10	27.76000 +0.05	27.90	27.56	27.80	349,230
16 Dec 10	27.71000 +0.50	27.71	27.13	27.15	391,271
15 Dec 10	27.21000 +0.00	27.33	27.06	27.23	397,040
14 Dec 10	27.21000 -0.04	27.30	26.99	27.25	233,747
13 Dec 10	27.25000 +0.40	27.27	26.75	26.75	386,782
10 Dec 10	26.85500 -0.05	26.92	26.64	26.90	212,436
09 Dec 10	26.90500 +0.11	27.15	26.83	26.92	363,683
08 Dec 10	26.79500 -0.39	27.15	26.80	27.01	450,022
07 Dec 10	27.18500 +0.46	27.18	26.75	26.76	435,434
06 Dec 10	26.72500 +0.11	26.85	26.55	26.60	595,090
03 Dec 10	26.61500 +0.35	26.64	26.21	26.22	444,918
02 Dec 10	26.26000 +0.31	26.30	25.90	25.97	483,596
01 Dec 10	25.95500 +0.01	26.13	25.66	26.02	433,045
30 Nov 10	25.94000 +0.11	26.24	25.65	25.85	858,336
29 Nov 10	25.82500 -0.22	26.23	25.80	26.02	491,855
26 Nov 10	26.04000 -0.08	26.10	25.65	26.01	332,832
25 Nov 10	26.12500 -0.28	26.38	26.07	26.33	360,269
24 Nov 10	26.40500 +0.53	26.59	25.82	25.89	682,981
23 Nov 10	25.88000 +0.47	26.06	25.24	25.30	1,109,160
22 Nov 10	25.40500 -0.54	26.08	25.24	26.00	656,409
19 Nov 10	25.94500 -0.35	26.30	25.80	26.24	363,464
18 Nov 10	26.29500 +0.05	26.50	26.25	26.46	213,988
17 Nov 10	26.25000 +0.44	26.33	25.70	25.80	455,625
16 Nov 10	25.80500 -0.30	26.09	25.75	26.09	442,562
15 Nov 10	26.10500 +0.23	26.15	25.87	25.90	313,699
12 Nov 10	25.88000 -0.34	26.06	25.64	26.04	483,134
11 Nov 10	26.21500 -0.95	26.77	26.16	26.40	523,407
10 Nov 10	27.16500 +0.00	27.17	26.95	27.05	380,848
09 Nov 10	27.16500 +0.18	27.35	26.98	27.00	402,780
08 Nov 10	26.98500 -0.57	27.66	26.92	27.60	459,002
05 Nov 10	27.56000 +0.14	27.63	27.27	27.43	352,769
04 Nov 10	27.42500 +0.06	27.85	27.40	27.70	601,565
03 Nov 10	27.36000 +0.30	27.48	27.08	27.32	529,194
02 Nov 10	27.06000 +0.31	27.42	26.61	26.65	604,434
01 Nov 10	26.75000 -0.24	27.31	26.73	27.25	821,964
29 Oct 10	26.98500 -0.47	28.05	25.79	27.34	2,399,041
28 Oct 10	27.45000 -0.02	27.58	27.01	27.47	653,869
27 Oct 10	27.47000 -0.17	27.69	27.41	27.49	418,932
26 Oct 10	27.64000 -0.42	28.16	27.60	28.00	401,080
25 Oct 10	28.05500 -0.03	28.17	28.00	28.09	232,831
22 Oct 10	28.08500 +0.19	28.34	27.81	27.95	306,002
21 Oct 10	27.89500 +0.40	27.95	27.25	27.35	455,833
20 Oct 10	27.49500 -0.02	27.57	27.35	27.51	270,342
19 Oct 10	27.51500 -0.27	27.81	27.42	27.80	601,980
18 Oct 10	27.78000 -0.09	27.90	27.66	27.90	337,095
15 Oct 10	27.87000 -0.27	28.25	27.73	28.25	280,380
14 Oct 10	28.14500 -0.56	28.98	27.85	28.88	458,181
13 Oct 10	28.70000 +0.73	28.72	28.12	28.20	381,398
12 Oct 10	27.97000 -0.25	28.14	27.88	28.10	254,850
11 Oct 10	28.22000 -0.01	28.31	28.10	28.17	165,147
08 Oct 10	28.23000 -0.02	28.30	27.90	28.28	254,848
07 Oct 10	28.25000 -0.18	28.53	28.07	28.48	437,415
06 Oct 10	28.43000 +0.37	28.73	28.06	28.27	495,760
05 Oct 10	28.06000 +0.42	28.23	27.50	27.53	411,894
04 Oct 10	27.63500 +0.03	28.00	27.55	27.67	412,628
01 Oct 10	27.60000 -0.40	28.10	27.56	28.00	419,372
30 Sep 10	28.00000 -0.08	28.42	28.00	28.08	472,422
29 Sep 10	28.08500 +0.04	28.26	28.00	28.10	424,451
28 Sep 10	28.04000 -0.98	28.59	27.97	28.53	905,221
27 Sep 10	29.02500 +0.11	29.40	29.00	29.06	339,218
24 Sep 10	28.91000 +0.19	29.10	28.57	28.57	280,828
23 Sep 10	28.71500 -0.20	28.99	28.32	28.90	265,847
22 Sep 10	28.91500 -0.45	29.48	28.80	29.45	239,716
21 Sep 10	29.37000 -0.01	29.69	29.20	29.20	391,196
20 Sep 10	29.38000 +0.53	29.42	28.84	28.84	400,940
17 Sep 10	28.84500 -0.42	29.70	28.84	29.20	565,543
16 Sep 10	29.26500 +0.54	29.50	29.00	29.07	482,885
15 Sep 10	28.72500 -0.25	29.12	28.49	28.90	515,355
14 Sep 10	28.97500 -0.17	29.18	28.92	29.10	858,102
13 Sep 10	29.15000 +0.19	29.15	28.90	29.01	351,679
10 Sep 10	28.96000 -0.07	29.11	28.89	28.99	253,914
09 Sep 10	29.03000 +0.11	29.16	28.75	28.88	361,130
08 Sep 10	28.92000 -0.07	29.06	28.65	28.82	253,634
07 Sep 10	28.98500 -0.01	29.01	28.74	29.00	268,219
06 Sep 10	28.99500 -0.13	29.11	28.95	29.04	135,866
03 Sep 10	29.12000 -0.11	29.48	28.98	29.48	264,895
02 Sep 10	29.23000 +0.32	29.34	28.66	28.79	460,168
01 Sep 10	28.90500 +0.53	28.94	28.22	28.44	339,229
31 Aug 10	28.37000 +0.22	28.37	27.90	27.98	368,912
30 Aug 10	28.15000 +0.08	28.78	28.05	28.28	125,657
27 Aug 10	28.06500 +0.34	28.23	27.67	27.69	386,725
26 Aug 10	27.73000 -0.06	28.14	27.65	27.90	423,628
25 Aug 10	27.79000 +0.50	27.92	27.28	27.33	464,434
24 Aug 10	27.29500 -0.11	27.56	27.20	27.29	373,438
23 Aug 10	27.41000 +0.01	27.63	27.33	27.53	236,488
20 Aug 10	27.39500 -0.24	27.76	27.11	27.45	226,637
19 Aug 10	27.63500 -0.55	28.30	27.47	28.25	453,850
18 Aug 10	28.18500 +0.39	28.24	27.64	27.78	353,281
17 Aug 10	27.80000 +0.08	27.85	27.40	27.72	272,457
16 Aug 10	27.71500 -0.28	28.19	27.46	27.98	320,303
13 Aug 10	28.00000 +0.15	28.23	27.66	28.23	200,916
12 Aug 10	27.85500 +0.31	28.16	27.30	27.50	528,242
11 Aug 10	27.55000 -0.45	28.02	27.50	27.92	454,078
10 Aug 10	27.99500 -0.29	28.33	27.92	28.26	183,853
09 Aug 10	28.28500 +0.28	28.67	28.17	28.37	238,831
06 Aug 10	28.00000 -0.37	28.59	27.80	28.57	427,053
05 Aug 10	28.37000 +0.16	28.65	28.10	28.34	370,069
04 Aug 10	28.21500 -0.53	28.71	28.19	28.50	481,690
03 Aug 10	28.74500 -0.49	29.25	28.72	29.13	428,393
02 Aug 10	29.24000 +0.90	29.49	28.50	28.57	457,410
30 Jul 10	28.34500 -0.07	28.67	27.83	28.45	569,845
29 Jul 10	28.41000 -0.22	29.07	28.41	28.94	381,558
28 Jul 10	28.62500 -0.35	29.06	28.48	29.02	499,475
27 Jul 10	28.97500 -0.02	29.23	28.87	29.00	369,028
26 Jul 10	28.99500 +0.22	29.00	28.76	28.87	325,915
23 Jul 10	28.77500 +0.13	29.03	28.47	28.65	475,534
22 Jul 10	28.65000 +0.66	28.65	27.80	27.80	450,178
21 Jul 10	27.98500 +0.66	28.10	27.33	27.45	451,261
20 Jul 10	27.32500 -0.18	27.60	27.13	27.60	200,219
19 Jul 10	27.51000 +0.05	27.76	27.30	27.44	250,904
16 Jul 10	27.46500 -0.30	27.97	27.45	27.91	339,975
15 Jul 10	27.76000 -0.09	28.15	27.67	27.93	447,542
14 Jul 10	27.85000 -0.06	28.00	27.68	27.99	301,270
13 Jul 10	27.90500 +0.57	27.91	27.30	27.50	344,648
12 Jul 10	27.34000 +0.18	27.48	27.04	27.30	401,388
09 Jul 10	27.15500 +0.64	27.40	26.85	27.04	664,548
08 Jul 10	26.52000 +0.22	26.74	26.37	26.70	707,343
07 Jul 10	26.30000 +0.63	26.30	24.82	25.45	1,567,753
06 Jul 10	25.67000 -1.31	26.99	25.45	26.98	2,115,252
05 Jul 10	26.98000 -0.25	27.58	26.92	27.49	574,742
02 Jul 10	27.23000 -0.04	27.60	26.95	27.36	379,953
01 Jul 10	27.27000 -0.29	27.73	26.98	27.37	669,901
30 Jun 10	27.56000 +0.65	27.63	26.84	27.00	843,810
29 Jun 10	26.91000 -0.07	27.11	26.76	26.90	658,353
28 Jun 10	26.97500 -0.25	27.44	26.88	27.44	538,004
25 Jun 10	27.22500 -0.21	27.50	27.10	27.42	287,541
24 Jun 10	27.43500 -0.26	27.86	27.23	27.73	488,813
23 Jun 10	27.69500 -0.20	27.90	27.47	27.50	375,547
22 Jun 10	27.89500 +0.00	27.98	27.67	27.77	341,595
21 Jun 10	27.90000 -0.11	28.39	27.80	28.39	480,757
18 Jun 10	28.01500 -0.16	28.33	27.74	28.17	666,760
17 Jun 10	28.17000 +0.16	28.28	27.80	28.25	338,123
16 Jun 10	28.01500 -0.46	28.52	27.60	28.52	492,822
15 Jun 10	28.47500 +0.20	28.64	27.99	28.25	519,244
14 Jun 10	28.27500 -0.01	28.76	28.12	28.68	339,481
11 Jun 10	28.28500 -0.24	28.89	27.95	28.78	405,752
10 Jun 10	28.52500 +0.79	28.85	27.47	27.47	604,433
09 Jun 10	27.73500 +0.69	27.78	27.10	27.39	382,379
08 Jun 10	27.05000 -0.28	27.69	26.90	27.33	350,889
07 Jun 10	27.33000 +0.23	27.60	26.75	27.06	627,102
04 Jun 10	27.10500 -0.28	27.78	27.00	27.50	605,358
03 Jun 10	27.38500 +0.51	27.84	27.17	27.25	541,318
02 Jun 10	26.88000 +0.27	26.97	26.40	26.49	510,080
01 Jun 10	26.60500 -0.05	26.75	26.22	26.58	481,470
31 May 10	26.65000 +0.12	26.75	26.53	26.68	144,313
28 May 10	26.53000 +0.22	26.65	26.38	26.45	376,430
27 May 10	26.31000 +0.26	26.44	25.93	26.12	521,433
26 May 10	26.05000 +0.65	26.20	25.56	25.70	765,933
25 May 10	25.40000 -0.61	25.93	25.19	25.77	554,775
24 May 10	26.01500 +0.11	26.20	25.90	26.03	417,685
21 May 10	25.90000 -0.35	26.10	25.50	26.05	1,056,641
20 May 10	26.25000 -0.78	27.33	25.85	27.15	683,294
19 May 10	27.03500 -0.61	27.50	26.79	27.30	516,099
18 May 10	27.65000 +0.03	28.25	27.34	27.95	435,614
17 May 10	27.62000 -0.16	28.00	27.50	27.69	443,334
14 May 10	27.78000 -0.97	28.86	27.78	28.72	598,685
13 May 10	28.75500 +0.20	28.88	28.55	28.57	380,356
12 May 10	28.55500 +0.85	28.77	27.74	27.81	924,560
11 May 10	27.70500 +1.33	28.25	26.70	26.70	1,339,672
10 May 10	26.37500 +1.01	27.31	25.95	26.00	933,863
07 May 10	25.36500 -0.86	25.85	24.86	25.72	858,055
06 May 10	26.22500 -0.52	26.95	26.11	26.52	506,753
05 May 10	26.75000 -0.50	27.34	26.57	27.20	584,375
04 May 10	27.25500 +0.15	28.25	27.24	27.50	519,859
03 May 10	27.10500 +0.30	27.33	26.57	26.78	358,911
30 Apr 10	26.80500 +0.35	26.90	26.55	26.55	413,583
29 Apr 10	26.45000 +0.07	26.56	26.01	26.38	904,550
28 Apr 10	26.38500 -0.41	26.60	26.12	26.55	1,711,066
27 Apr 10	26.80000 -0.06	26.98	26.78	26.85	368,371
26 Apr 10	26.86000 -0.11	27.25	26.57	27.14	518,478
23 Apr 10	26.97000 +0.08	27.28	26.80	26.80	366,491
22 Apr 10	26.89000 -0.18	27.24	26.70	27.08	273,453
21 Apr 10	27.06500 -0.05	27.21	26.91	27.18	318,568
20 Apr 10	27.11000 +0.50	27.13	26.50	26.79	353,960
19 Apr 10	26.61000 +0.10	26.64	26.30	26.43	277,660
16 Apr 10	26.51000 -0.42	27.07	26.44	26.95	608,169
15 Apr 10	26.93000 +0.08	27.10	26.67	26.80	328,717
14 Apr 10	26.85000 -0.07	27.05	26.78	27.00	335,943
13 Apr 10	26.92500 +0.36	27.00	26.61	26.65	699,873
12 Apr 10	26.56500 +0.70	26.64	26.38	26.38	690,807
09 Apr 10	25.86500 -0.05	26.09	25.77	26.08	318,583
08 Apr 10	25.91500 -0.28	26.09	25.81	26.00	210,522
07 Apr 10	26.20000 -0.37	26.59	26.13	26.50	243,749
06 Apr 10	26.57000 +0.17	26.74	26.30	26.40	473,514
01 Apr 10	26.40000 +0.08	26.49	26.15	26.23	413,844
31 Mar 10	26.32000 +0.34	26.35	26.00	26.00	568,365
30 Mar 10	25.97500 +0.10	26.24	25.89	26.09	306,012
29 Mar 10	25.87000 +0.12	26.09	25.72	25.72	329,572
26 Mar 10	25.75000 +0.25	25.75	25.23	25.35	378,154
25 Mar 10	25.49500 +0.30	25.57	25.10	25.14	349,760
24 Mar 10	25.20000 +0.20	25.28	24.90	25.00	352,331
23 Mar 10	25.00000 +0.00	25.15	24.90	25.00	215,452
22 Mar 10	24.99500 -0.06	25.16	24.77	25.02	178,201
19 Mar 10	25.06000 -0.12	25.39	24.97	25.25	543,159
18 Mar 10	25.18000 -0.01	25.40	25.09	25.09	320,052
17 Mar 10	25.19500 +0.14	25.25	25.01	25.16	294,559
16 Mar 10	25.06000 +0.13	25.26	25.00	25.07	360,956
15 Mar 10	24.93500 -0.07	25.02	24.83	24.90	366,318
12 Mar 10	25.00000 +0.17	25.10	24.80	24.80	398,955
11 Mar 10	24.83500 +0.18	25.00	24.50	24.50	484,550
10 Mar 10	24.65000 +0.20	24.77	24.41	24.46	368,777
09 Mar 10	24.45000 -0.20	24.70	24.41	24.70	273,463
08 Mar 10	24.65000 -0.03	24.80	24.35	24.65	231,770
05 Mar 10	24.68000 -0.04	24.80	24.51	24.70	285,091
04 Mar 10	24.72000 -0.17	24.88	24.65	24.70	275,775
03 Mar 10	24.89000 +0.01	24.90	24.45	24.74	356,457
02 Mar 10	24.87500 +0.01	24.90	24.63	24.74	251,934
01 Mar 10	24.86500 +0.48	24.90	24.39	24.44	471,923
26 Feb 10	24.39000 -0.07	24.60	24.25	24.55	556,372
25 Feb 10	24.46000 -0.35	24.84	24.32	24.60	477,510
24 Feb 10	24.80500 +0.10	24.97	24.52	24.60	363,286
23 Feb 10	24.70000 +0.02	24.78	24.47	24.63	320,229
22 Feb 10	24.68000 +0.01	24.88	24.50	24.60	374,850
19 Feb 10	24.67500 -0.42	24.92	24.45	24.50	479,961
18 Feb 10	25.09000 +0.12	25.85	23.80	25.50	1,156,074
17 Feb 10	24.97000 +0.22	25.21	24.79	24.85	442,495
16 Feb 10	24.75000 +0.00	25.00	24.28	24.95	423,234
15 Feb 10	24.74500 +0.63	25.17	24.11	24.28	478,892
12 Feb 10	24.11500 +0.47	24.15	23.75	23.80	354,512
11 Feb 10	23.65000 +0.00	23.80	23.43	23.71	303,400
10 Feb 10	23.65000 -0.01	23.98	23.53	23.59	223,603
09 Feb 10	23.65500 -0.03	23.80	23.40	23.59	356,022
08 Feb 10	23.69000 +0.24	23.79	23.42	23.67	461,648
05 Feb 10	23.45000 -0.42	24.07	23.25	24.00	448,178
04 Feb 10	23.87500 -0.42	24.39	23.66	24.31	413,084
03 Feb 10	24.30000 +0.20	24.48	23.95	24.24	591,850
02 Feb 10	24.10000 +0.28	24.20	23.70	23.87	467,869
01 Feb 10	23.81500 +0.44	23.82	23.19	23.50	347,816
29 Jan 10	23.37000 +0.00	24.00	23.33	23.37	402,714
28 Jan 10	23.37500 -0.09	23.76	23.30	23.70	577,056
27 Jan 10	23.47000 -0.01	23.49	23.26	23.40	196,233
26 Jan 10	23.47500 +0.01	23.50	23.18	23.30	221,611
25 Jan 10	23.46500 -0.03	23.60	23.30	23.45	185,265
22 Jan 10	23.50000 +0.00	23.59	23.32	23.40	226,674
21 Jan 10	23.50000 -0.31	23.95	23.50	23.95	259,075
20 Jan 10	23.81000 +0.08	23.97	23.50	23.51	265,540
19 Jan 10	23.72500 +0.18	23.99	23.33	23.67	326,091
18 Jan 10	23.54500 +0.16	23.68	23.34	23.55	229,750
15 Jan 10	23.38500 +0.41	23.60	22.91	22.97	485,742
14 Jan 10	22.97500 +0.14	23.00	22.83	22.85	240,887
13 Jan 10	22.83500 -0.12	23.00	22.77	22.85	255,225
12 Jan 10	22.95000 -0.01	23.15	22.77	23.10	349,207
11 Jan 10	22.96500 +0.11	23.10	22.76	22.90	445,140
08 Jan 10	22.85000 +0.42	22.89	22.40	22.45	326,381
07 Jan 10	22.43500 -0.05	22.61	22.41	22.61	194,984
06 Jan 10	22.48500 -0.14	22.79	22.40	22.63	312,940
05 Jan 10	22.63000 -0.29	22.95	22.60	22.95	221,563
04 Jan 10	22.91500 +0.46	22.92	22.51	22.61	207,343
31 Dec 09	22.46000 -0.04	22.59	22.46	22.50	66,215
30 Dec 09	22.49500 -0.26	22.85	22.50	22.70	98,331
29 Dec 09	22.76000 +0.44	22.85	22.30	22.30	136,633
28 Dec 09	22.31500 +0.00	22.49	22.20	22.40	66,465