FUNDMANAGER.co.uk

Rexel SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	31.72000 -1.35	32.61	31.49	32.57	1,069,714
19 Oct 26	33.07000 -0.36	33.26	32.56	33.19	508,554
16 Oct 26	33.43000 +0.79	33.65	33.02	33.25	559,731
15 Oct 26	32.64000 -1.36	33.83	32.31	33.53	1,118,867
14 Oct 26	34.00000 -0.17	34.72	33.97	34.38	616,455
13 Oct 26	34.17000 -0.39	35.05	34.17	34.57	670,572
12 Oct 26	34.56000 +0.45	34.60	34.05	34.12	404,230
09 Oct 26	34.11000 +0.78	34.18	33.66	33.84	589,516
08 Oct 26	33.33000 -1.07	34.19	33.33	34.19	764,230
07 Oct 26	34.40000 -1.12	35.41	34.40	35.26	608,698
06 Oct 26	35.52000 +0.30	35.91	35.34	35.35	472,043
05 Oct 26	35.22000 -0.16	35.38	34.74	35.23	624,626
02 Oct 26	35.38000 +1.18	35.38	34.14	34.58	1,000,501
01 Oct 26	34.20000 -1.06	35.24	34.19	35.12	752,986
30 Sep 26	35.26000 -1.11	36.55	35.26	36.47	1,106,496
29 Sep 26	36.37000 +1.27	36.51	35.56	35.60	1,246,918
28 Sep 26	35.10000 -1.21	37.86	35.10	37.76	818,717
25 Sep 26	36.31000 +0.07	36.90	36.21	36.50	530,934
24 Sep 26	36.24000 -1.08	37.28	36.21	37.02	563,500
23 Sep 26	37.32000 -0.04	37.70	37.02	37.57	491,663
22 Sep 26	37.36000 +0.78	37.55	36.69	36.69	412,198
21 Sep 26	36.58000 +0.69	36.74	36.24	36.25	383,772
18 Sep 26	35.89000 -0.29	36.63	35.88	36.29	1,145,747
17 Sep 26	36.18000 -0.32	37.02	36.18	36.67	737,706
16 Sep 26	36.50000 +0.98	36.74	35.69	35.69	595,187
15 Sep 26	35.52000 +0.26	35.59	34.76	35.30	632,802
14 Sep 26	35.26000 -1.25	36.20	34.81	36.20	735,812
11 Sep 26	36.51000 +0.41	36.56	36.05	36.28	367,464
10 Sep 26	36.10000 -0.95	37.19	35.98	37.04	650,644
09 Sep 26	37.05000 -0.90	38.25	36.82	37.61	570,380
08 Sep 26	37.95000 +1.27	37.98	36.33	36.52	656,708
07 Sep 26	36.68000 +0.56	36.68	36.06	36.11	263,326
04 Sep 26	36.12000 +0.60	36.12	35.41	35.53	342,813
03 Sep 26	35.52000 +0.09	35.60	34.97	35.42	376,248
02 Sep 26	35.43000 -0.38	35.77	35.22	35.64	458,927
01 Sep 26	35.81000 -0.13	36.02	35.33	35.89	639,550
31 Aug 26	35.94000 -0.33	36.44	35.85	36.28	722,786
28 Aug 26	36.27000 +0.33	36.55	36.15	36.15	551,683
27 Aug 26	35.94000 -1.14	37.33	35.94	37.13	680,444
26 Aug 26	37.08000 +0.68	37.34	36.38	36.38	667,987
25 Aug 26	36.40000 +0.43	37.00	36.26	36.39	516,226
24 Aug 26	35.97000 +0.18	36.30	35.73	35.77	558,170
21 Aug 26	35.79000 -0.01	36.21	35.71	35.93	564,245
20 Aug 26	35.80000 +0.40	35.97	35.12	35.44	578,101
19 Aug 26	35.40000 -0.16	35.97	35.33	35.63	475,527
18 Aug 26	35.56000 -1.19	36.73	35.56	36.64	650,905
17 Aug 26	36.75000 -0.37	37.53	36.75	37.20	523,250
14 Aug 26	37.12000 -0.45	37.59	37.12	37.57	337,821
13 Aug 26	37.57000 -0.04	37.94	37.50	37.65	517,567
12 Aug 26	37.61000 +0.15	38.15	37.54	37.55	554,837
11 Aug 26	37.46000 +0.41	37.77	36.86	37.00	358,429
10 Aug 26	37.05000 -0.46	37.62	37.03	37.46	469,709
07 Aug 26	37.51000 -0.08	38.04	37.51	37.54	442,658
06 Aug 26	37.59000 +0.10	38.05	37.23	37.44	384,560
05 Aug 26	37.49000 +0.36	37.66	37.13	37.37	541,008
04 Aug 26	37.13000 +0.72	37.17	36.40	36.60	532,515
03 Aug 26	36.41000 +0.57	36.50	35.60	35.98	590,015
31 Jul 26	35.84000 +0.00	36.52	35.73	35.96	768,112
30 Jul 26	35.84000 +0.91	36.18	34.71	35.00	1,035,501
29 Jul 26	34.93000 -0.52	36.11	34.55	35.57	976,141
28 Jul 26	35.45000 -1.68	37.70	33.90	35.61	1,245,183
27 Jul 26	37.13000 -0.50	38.39	37.13	37.94	1,114,559
24 Jul 26	37.63000 +0.09	37.93	37.28	37.48	737,613
23 Jul 26	37.54000 -0.67	38.22	37.23	38.16	989,773
22 Jul 26	38.21000 +0.10	38.22	37.77	38.01	821,252
21 Jul 26	38.11000 +0.34	38.27	37.70	37.83	612,931
20 Jul 26	37.77000 -0.82	38.85	37.77	38.49	822,775
17 Jul 26	38.59000 -0.36	38.60	37.91	38.60	611,465
16 Jul 26	38.95000 -0.23	39.25	38.61	39.18	622,445
15 Jul 26	39.18000 -0.12	39.80	38.96	39.30	619,495
14 Jul 26	39.30000 +0.44	39.58	38.45	38.75	628,846
13 Jul 26	38.86000 +0.53	39.13	38.29	38.33	683,382
10 Jul 26	38.33000 +0.39	38.33	37.81	37.89	340,147
09 Jul 26	37.94000 +1.05	37.94	37.01	37.25	769,054
08 Jul 26	36.89000 -0.49	37.32	36.53	37.31	594,948
07 Jul 26	37.38000 -1.24	38.78	37.32	38.48	579,422
06 Jul 26	38.62000 +0.23	38.62	37.53	38.34	573,955
03 Jul 26	38.39000 +0.69	38.47	37.94	38.10	575,113
02 Jul 26	37.70000 +0.22	38.16	36.98	37.37	541,965
01 Jul 26	37.48000 -0.73	38.30	37.38	38.30	688,792
30 Jun 26	38.21000 +0.91	38.24	37.58	37.71	656,399
29 Jun 26	37.30000 +0.44	37.66	36.90	37.04	830,562
26 Jun 26	36.86000 -0.44	38.13	36.62	37.33	540,369
25 Jun 26	37.30000 +0.45	37.50	36.88	37.02	710,214
24 Jun 26	36.85000 -0.28	37.29	36.50	37.29	954,277
23 Jun 26	37.13000 -1.25	38.20	36.84	38.20	538,258
22 Jun 26	38.38000 +0.37	38.38	37.79	38.07	550,999
19 Jun 26	38.01000 -0.56	38.83	38.01	38.41	1,718,129
18 Jun 26	38.57000 +0.60	38.62	37.63	37.91	774,113
17 Jun 26	37.97000 +0.72	38.36	37.27	37.31	856,379
16 Jun 26	37.25000 +0.91	37.25	36.49	36.49	744,395
15 Jun 26	36.34000 -0.08	37.34	36.32	37.00	779,685
12 Jun 26	36.42000 +0.49	36.80	36.18	36.26	423,833
11 Jun 26	35.93000 +0.29	36.16	35.46	35.76	439,406
10 Jun 26	35.64000 -0.40	36.26	35.55	36.10	590,691
09 Jun 26	36.04000 -0.39	37.06	35.98	36.41	578,344
08 Jun 26	36.43000 -0.28	36.77	35.86	36.08	422,325
05 Jun 26	36.71000 -0.35	37.15	36.43	36.91	560,826
04 Jun 26	37.06000 -0.01	37.44	36.58	37.04	786,281
03 Jun 26	37.07000 -0.31	37.27	36.67	37.05	549,967
02 Jun 26	37.38000 +1.08	37.47	36.57	36.60	473,681
01 Jun 26	36.30000 -0.51	37.20	36.16	36.80	566,107
29 May 26	36.81000 -0.15	37.32	36.81	37.09	1,266,281
28 May 26	36.96000 -0.59	37.31	36.59	37.31	616,218
27 May 26	37.55000 +0.50	37.74	37.00	37.04	744,703
26 May 26	37.05000 -0.32	37.35	36.78	37.29	600,675
25 May 26	37.37000 +0.68	37.38	37.00	37.00	334,586
22 May 26	36.69000 +0.76	36.77	35.91	36.10	706,815
21 May 26	35.93000 -0.34	36.30	35.51	36.18	593,104
20 May 26	36.27000 +1.02	36.45	35.28	35.28	611,727
19 May 26	35.25000 -1.07	36.15	34.94	36.14	557,675
18 May 26	36.32000 -0.88	37.24	36.02	37.05	618,066
15 May 26	37.20000 -0.87	38.01	36.88	37.83	805,796
14 May 26	38.07000 +0.73	38.07	37.42	37.49	667,805
13 May 26	37.34000 +0.86	37.54	36.69	36.96	596,632
12 May 26	36.48000 -0.72	38.03	36.48	37.27	788,614
11 May 26	37.20000 -1.00	37.20	36.59	37.15	716,627
08 May 26	38.20000 +0.45	38.27	37.75	38.03	757,921
07 May 26	37.75000 -0.69	39.08	37.75	38.32	1,009,041
06 May 26	38.44000 +1.20	38.44	36.40	36.91	983,053
05 May 26	37.24000 +1.39	37.45	35.87	35.94	936,707
04 May 26	35.85000 +0.09	36.36	35.57	35.88	653,207
30 Apr 26	35.76000 +1.53	35.76	33.84	34.17	1,262,949
29 Apr 26	34.23000 -0.08	34.76	34.04	34.34	901,779
28 Apr 26	34.31000 -0.31	35.01	34.29	34.65	671,968
27 Apr 26	34.62000 -0.68	35.39	34.38	35.30	697,500
24 Apr 26	35.30000 +0.05	35.30	34.46	35.02	757,622
23 Apr 26	35.25000 +0.03	35.34	34.87	35.07	691,637
22 Apr 26	35.22000 -1.53	36.40	34.89	35.69	843,392
21 Apr 26	36.75000 -0.61	37.67	36.75	37.56	809,660
20 Apr 26	37.36000 -1.12	38.21	37.36	37.76	622,655
17 Apr 26	38.48000 +0.12	39.21	38.10	38.18	708,392
16 Apr 26	38.36000 +0.98	38.43	37.52	37.52	593,320
15 Apr 26	37.38000 -0.29	37.74	37.17	37.53	604,783
14 Apr 26	37.67000 +0.59	37.67	36.99	37.30	1,704,046
13 Apr 26	37.08000 -0.97	37.27	36.45	37.04	1,191,651
10 Apr 26	38.05000 +0.34	38.26	37.56	37.73	580,707
09 Apr 26	37.71000 +1.19	38.00	36.98	37.98	551,395
08 Apr 26	36.52000 +2.62	37.03	35.30	35.30	911,268
07 Apr 26	33.90000 -0.48	34.80	33.72	34.39	612,617
02 Apr 26	34.38000 -0.07	34.57	33.58	33.99	480,341
01 Apr 26	34.45000 +1.17	34.66	34.07	34.41	676,158
31 Mar 26	33.28000 +0.76	33.53	32.57	32.61	834,135
30 Mar 26	32.52000 -0.23	33.09	32.28	32.57	712,545
27 Mar 26	32.75000 -0.41	33.25	32.38	33.24	762,618
26 Mar 26	33.16000 -0.20	33.43	32.91	33.21	589,116
25 Mar 26	33.36000 +0.57	33.56	32.89	32.99	616,582
24 Mar 26	32.79000 +0.19	32.94	32.26	32.80	291,365
23 Mar 26	32.60000 +1.25	33.08	30.65	30.96	802,979
20 Mar 26	31.35000 -0.75	32.43	31.35	32.39	1,926,608
19 Mar 26	32.10000 -1.38	32.90	31.75	32.90	746,939
18 Mar 26	33.48000 +0.32	34.06	33.40	33.65	650,609
17 Mar 26	33.16000 -0.01	33.68	32.90	33.10	536,021
16 Mar 26	33.17000 +0.25	33.54	32.63	32.91	498,787
13 Mar 26	32.92000 -0.95	33.84	32.92	33.61	746,010
12 Mar 26	33.87000 +0.21	34.07	33.38	33.64	549,302
11 Mar 26	33.66000 -0.09	33.80	33.23	33.50	555,463
10 Mar 26	33.75000 +1.05	34.08	33.36	33.69	749,440
09 Mar 26	32.70000 -1.07	32.88	32.12	32.88	751,837
06 Mar 26	33.77000 -0.48	34.67	33.45	34.50	793,708
05 Mar 26	34.25000 -0.90	35.56	34.20	35.00	733,423
04 Mar 26	35.15000 +1.17	35.38	33.85	34.00	884,309
03 Mar 26	33.98000 -2.29	35.69	33.91	35.69	1,006,186
02 Mar 26	36.27000 -0.60	36.27	35.27	35.94	1,025,975
27 Feb 26	36.87000 -0.06	36.99	36.43	36.99	1,465,067
26 Feb 26	36.93000 -0.14	37.37	36.55	36.93	505,818
25 Feb 26	37.07000 +0.41	37.32	36.66	36.82	421,404
24 Feb 26	36.66000 -0.01	36.98	36.37	36.80	902,870
23 Feb 26	36.67000 -0.37	37.00	36.24	37.00	544,096
20 Feb 26	37.04000 +0.42	37.29	36.00	36.53	870,113
19 Feb 26	36.62000 +0.48	36.62	35.99	36.14	890,676
18 Feb 26	36.14000 -0.34	36.64	36.03	36.60	1,223,687
17 Feb 26	36.48000 -0.12	36.50	35.71	36.28	935,858
16 Feb 26	36.60000 +0.33	36.72	36.17	36.50	510,095
13 Feb 26	36.27000 -1.40	37.03	35.23	37.03	802,623
12 Feb 26	37.67000 +0.02	38.92	37.03	37.42	1,271,970
11 Feb 26	37.65000 +0.10	38.08	37.09	37.28	839,244
10 Feb 26	37.55000 +0.05	37.69	36.46	37.66	839,046
09 Feb 26	37.50000 -0.08	37.73	37.15	37.69	600,277
06 Feb 26	37.58000 +0.07	37.75	37.13	37.22	828,089
05 Feb 26	37.51000 +0.23	37.85	37.17	37.33	403,275
04 Feb 26	37.28000 -0.48	38.17	37.21	38.09	824,814
03 Feb 26	37.76000 +1.37	37.76	36.60	37.01	1,745,125
02 Feb 26	36.39000 +0.85	36.39	34.99	35.13	619,467
30 Jan 26	35.54000 -0.31	35.95	35.47	35.72	686,947
29 Jan 26	35.85000 +0.55	36.39	35.65	35.99	941,422
28 Jan 26	35.30000 -0.55	36.13	35.17	35.91	539,248
27 Jan 26	35.85000 +0.36	35.88	35.54	35.59	338,979
26 Jan 26	35.49000 +0.38	35.49	34.87	35.02	299,795
23 Jan 26	35.11000 -0.17	35.18	34.67	35.05	476,788
22 Jan 26	35.28000 +0.34	35.49	34.96	35.01	528,819
21 Jan 26	34.94000 +0.50	34.94	33.76	34.30	742,699
20 Jan 26	34.44000 +0.25	34.44	33.25	34.01	753,250
19 Jan 26	34.19000 -0.23	34.29	33.81	34.10	472,647
16 Jan 26	34.42000 +0.03	34.47	33.95	34.45	430,872
15 Jan 26	34.39000 +0.58	34.45	33.86	33.89	349,235
14 Jan 26	33.81000 -0.03	34.26	33.73	33.89	607,716
13 Jan 26	33.84000 +0.34	33.90	33.16	33.50	487,755
12 Jan 26	33.50000 +0.38	33.54	32.81	33.11	368,729
09 Jan 26	33.12000 +0.13	33.12	32.71	33.00	601,400
08 Jan 26	32.99000 -1.26	34.19	32.68	34.19	735,004
07 Jan 26	34.25000 -0.14	34.75	34.23	34.35	538,853
06 Jan 26	34.39000 -0.29	34.78	33.98	34.67	395,676
05 Jan 26	34.68000 +0.82	34.79	33.86	34.09	653,827
02 Jan 26	33.86000 +0.27	33.90	33.46	33.56	388,694
31 Dec 25	33.59000 +0.03	33.59	33.33	33.50	151,325
30 Dec 25	33.56000 +0.15	33.64	33.24	33.31	306,507
29 Dec 25	33.41000 +0.19	33.47	33.19	33.29	378,698
24 Dec 25	33.22000 -0.05	33.43	33.21	33.21	49,228
23 Dec 25	33.27000 +0.07	33.32	32.99	33.12	305,996
22 Dec 25	33.20000 +0.39	33.20	32.71	32.86	473,134
19 Dec 25	32.81000 +0.02	33.15	32.74	32.84	1,133,699
18 Dec 25	32.79000 +0.44	32.90	32.21	32.31	462,773
17 Dec 25	32.35000 -0.51	34.53	32.34	32.66	1,830,862
16 Dec 25	32.86000 -0.14	33.20	32.69	32.76	598,749
15 Dec 25	33.00000 -0.03	33.39	32.91	33.19	533,774
12 Dec 25	33.03000 -0.44	33.95	33.03	33.59	613,121
11 Dec 25	33.47000 +0.51	33.67	32.97	32.99	496,150
10 Dec 25	32.96000 +0.12	33.12	32.77	32.81	462,136
09 Dec 25	32.84000 -0.09	33.32	32.64	33.05	414,832
08 Dec 25	32.93000 +0.05	33.12	32.76	32.77	464,962
05 Dec 25	32.88000 +0.14	33.35	32.71	32.94	339,797
04 Dec 25	32.74000 +0.25	33.05	32.58	32.77	337,191
03 Dec 25	32.49000 +0.04	32.81	32.18	32.43	464,020
02 Dec 25	32.45000 -0.15	32.68	32.16	32.51	743,583
01 Dec 25	32.60000 -0.19	32.72	32.10	32.60	522,323
28 Nov 25	32.79000 +0.45	33.11	32.27	32.40	819,617
27 Nov 25	32.34000 +0.21	32.34	32.00	32.13	339,038
26 Nov 25	32.13000 +0.57	32.13	31.65	31.79	446,949
25 Nov 25	31.56000 +0.51	31.70	30.96	31.19	519,240
24 Nov 25	31.05000 +0.24	31.16	30.71	31.00	2,077,153
21 Nov 25	30.81000 -0.10	30.96	30.25	30.55	939,496
20 Nov 25	30.91000 +0.00	31.42	30.91	31.41	646,989
19 Nov 25	30.91000 +0.33	31.20	30.41	30.51	630,052
18 Nov 25	30.58000 -0.89	30.75	29.91	29.91	1,073,080
17 Nov 25	31.47000 +1.03	32.11	29.93	30.31	1,565,633
14 Nov 25	30.44000 +0.57	30.58	30.01	30.49	745,290
13 Nov 25	29.87000 -0.61	30.54	29.87	30.47	854,690
12 Nov 25	30.48000 +0.51	30.59	30.00	30.00	515,226
11 Nov 25	29.97000 +0.41	29.98	29.59	29.69	463,326
10 Nov 25	29.56000 +0.37	29.95	29.56	29.75	765,599
07 Nov 25	29.19000 -0.48	30.17	28.83	29.79	873,467
06 Nov 25	29.67000 +0.17	30.29	28.92	29.30	1,611,550
05 Nov 25	29.50000 +0.25	29.90	28.97	29.03	678,240
04 Nov 25	29.25000 -0.75	29.75	29.24	29.68	827,859
03 Nov 25	30.00000 +0.00	30.30	29.94	30.00	1,443,117
31 Oct 25	30.00000 +0.06	30.11	29.87	29.91	1,172,867
30 Oct 25	29.94000 -0.02	30.24	29.49	29.98	869,926
29 Oct 25	29.96000 +0.60	30.05	29.36	29.49	682,040
28 Oct 25	29.36000 +0.05	29.40	29.11	29.31	653,346
27 Oct 25	29.31000 -0.19	29.82	29.31	29.80	550,205
24 Oct 25	29.50000 +0.47	29.50	28.93	29.19	622,504
23 Oct 25	29.03000 +0.10	29.19	28.90	28.91	587,527
22 Oct 25	28.93000 +0.12	29.26	28.37	28.81	1,117,838
21 Oct 25	28.81000 -0.10	29.00	28.44	29.00	784,296
20 Oct 25	28.91000 +0.74	29.15	28.50	28.56	659,768
17 Oct 25	28.17000 -0.50	28.65	27.74	28.27	846,918
16 Oct 25	28.67000 -0.14	29.03	27.75	28.63	914,492
15 Oct 25	28.81000 +0.36	30.50	28.68	29.87	1,100,573
14 Oct 25	28.45000 +0.27	28.45	27.75	28.01	733,476
13 Oct 25	28.18000 +0.12	28.49	27.85	28.09	753,833
10 Oct 25	28.06000 -0.33	28.55	27.95	28.33	539,032
09 Oct 25	28.39000 -0.01	28.89	28.38	28.49	486,730
08 Oct 25	28.40000 +0.53	28.40	27.86	27.86	570,366
07 Oct 25	27.87000 -0.19	28.08	27.71	28.01	352,589
06 Oct 25	28.06000 -0.37	28.32	27.41	28.31	537,197
03 Oct 25	28.43000 +0.17	28.89	28.16	28.39	519,896
02 Oct 25	28.26000 +0.47	28.69	27.96	28.02	688,962
01 Oct 25	27.79000 -0.05	28.10	27.48	27.80	723,413
30 Sep 25	27.84000 +0.24	27.84	27.28	27.60	648,430
29 Sep 25	27.60000 +0.14	27.73	27.44	27.61	483,539
26 Sep 25	27.46000 +0.54	27.64	27.00	27.00	663,957
25 Sep 25	26.92000 -0.26	27.16	26.46	27.11	580,590
24 Sep 25	27.18000 -0.53	27.37	26.75	27.33	1,089,101
23 Sep 25	27.71000 +0.06	28.42	27.71	27.79	607,416
22 Sep 25	27.65000 -0.37	28.03	27.40	28.01	605,444
19 Sep 25	28.02000 -0.03	28.34	28.02	28.24	1,137,917
18 Sep 25	28.05000 +0.34	28.67	27.75	27.75	558,978
17 Sep 25	27.71000 -0.30	28.16	27.62	28.09	514,334
16 Sep 25	28.01000 +0.08	28.02	27.74	27.95	701,092
15 Sep 25	27.93000 +0.30	28.27	27.69	27.69	560,558
12 Sep 25	27.63000 +0.13	27.75	27.08	27.66	494,530
11 Sep 25	27.50000 -0.04	27.76	27.40	27.53	526,760
10 Sep 25	27.54000 -0.38	28.22	27.54	28.09	792,555
09 Sep 25	27.92000 -0.31	28.54	27.92	28.21	1,140,462
08 Sep 25	28.23000 +0.64	28.25	27.73	27.73	572,035
05 Sep 25	27.59000 -0.02	27.96	27.50	27.72	754,197
04 Sep 25	27.61000 +0.04	27.79	27.25	27.51	1,117,311
03 Sep 25	27.57000 +0.27	27.63	27.12	27.42	1,378,868
02 Sep 25	27.30000 -0.42	27.83	26.81	27.73	1,604,872
01 Sep 25	27.72000 +0.04	28.08	27.59	27.67	398,023
29 Aug 25	27.68000 +0.02	27.95	27.50	27.51	763,285
28 Aug 25	27.66000 +0.58	27.68	27.11	27.11	578,959
27 Aug 25	27.08000 -0.22	27.36	26.82	27.22	421,212
26 Aug 25	27.30000 -0.32	27.49	26.12	26.63	1,511,153
25 Aug 25	27.62000 -0.59	28.15	27.62	28.15	482,827
22 Aug 25	28.21000 +0.80	28.25	27.38	27.40	739,944
21 Aug 25	27.41000 -0.31	27.80	27.32	27.72	390,004
20 Aug 25	27.72000 -0.31	27.91	27.55	27.79	800,104
19 Aug 25	28.03000 +0.55	28.21	27.44	27.44	491,372
18 Aug 25	27.48000 -0.32	27.85	27.43	27.74	401,145
15 Aug 25	27.80000 +0.38	27.92	27.58	27.61	662,128
14 Aug 25	27.42000 +0.86	27.47	26.67	26.69	451,759
13 Aug 25	26.56000 +0.10	26.59	26.33	26.59	354,219
12 Aug 25	26.46000 +0.27	26.55	26.18	26.36	352,219
11 Aug 25	26.19000 -0.13	26.39	26.06	26.39	339,538
08 Aug 25	26.32000 +0.39	26.42	25.96	25.96	475,397
07 Aug 25	25.93000 +0.34	26.17	25.54	25.68	390,952
06 Aug 25	25.59000 +0.13	26.22	25.48	25.70	491,901
05 Aug 25	25.46000 -0.43	26.18	25.46	26.01	611,030
04 Aug 25	25.89000 -0.06	26.32	25.74	26.21	541,643
01 Aug 25	25.95000 -0.63	26.56	25.65	26.23	638,801
31 Jul 25	26.58000 -0.83	27.40	26.58	27.36	798,339
30 Jul 25	27.41000 -0.12	28.05	27.31	27.44	828,321
29 Jul 25	27.53000 +1.43	28.08	26.77	27.41	1,591,881
28 Jul 25	26.10000 -0.39	27.05	25.93	26.79	748,496
25 Jul 25	26.49000 -0.41	26.87	26.34	26.81	733,581
24 Jul 25	26.90000 +0.06	27.32	26.76	27.09	590,118
23 Jul 25	26.84000 +0.79	26.96	26.46	26.55	672,245
22 Jul 25	26.05000 -0.55	26.53	25.74	26.47	607,751
21 Jul 25	26.60000 -0.01	27.03	26.47	26.69	394,717
18 Jul 25	26.61000 +0.10	26.98	26.55	26.71	528,290
17 Jul 25	26.51000 +0.90	26.90	26.11	26.19	498,479
16 Jul 25	25.61000 -0.47	26.17	25.61	25.98	356,689
15 Jul 25	26.08000 -0.07	26.61	26.08	26.23	579,441
14 Jul 25	26.15000 -0.08	26.42	25.90	25.91	423,145
11 Jul 25	26.23000 -0.38	26.41	25.95	26.41	535,902
10 Jul 25	26.61000 +0.35	26.69	26.31	26.44	550,233
09 Jul 25	26.26000 +0.78	26.77	25.77	25.77	1,102,373
08 Jul 25	25.48000 +0.09	25.54	25.30	25.49	493,434
07 Jul 25	25.39000 -0.11	25.58	25.27	25.51	372,931
04 Jul 25	25.50000 -0.39	25.78	25.36	25.68	344,710
03 Jul 25	25.89000 -0.36	26.45	25.89	26.39	303,038
02 Jul 25	26.25000 +0.33	26.32	25.80	25.99	516,500
01 Jul 25	25.92000 -0.22	26.19	25.61	26.14	506,774
30 Jun 25	26.14000 -0.34	26.64	26.09	26.59	560,690
27 Jun 25	26.48000 +0.90	26.55	25.65	25.69	573,692
26 Jun 25	25.58000 +0.03	25.91	25.36	25.69	578,465
25 Jun 25	25.55000 +0.08	25.78	25.36	25.50	498,215
24 Jun 25	25.47000 +0.91	25.67	25.19	25.29	523,759
23 Jun 25	24.56000 -0.49	24.96	24.48	24.90	494,533
20 Jun 25	25.05000 -0.02	25.56	25.05	25.20	1,169,939
19 Jun 25	25.07000 -0.24	25.32	24.90	25.05	526,383
18 Jun 25	25.31000 -0.06	25.55	25.20	25.36	652,873
17 Jun 25	25.37000 +0.07	25.39	24.98	25.11	548,734
16 Jun 25	25.30000 +0.34	25.40	24.97	24.97	341,948
13 Jun 25	24.96000 -0.36	25.21	24.64	24.64	414,163
12 Jun 25	25.32000 -0.30	25.54	25.00	25.46	454,318
11 Jun 25	25.62000 +0.23	25.77	25.42	25.42	478,354
10 Jun 25	25.39000 +0.12	25.39	25.03	25.19	482,567
09 Jun 25	25.27000 +0.40	25.27	24.84	24.89	423,296
06 Jun 25	24.87000 +0.03	25.00	24.64	24.80	309,248
05 Jun 25	24.84000 -0.11	25.04	24.69	24.90	352,078
04 Jun 25	24.95000 +0.37	25.24	24.62	24.80	532,679
03 Jun 25	24.58000 +0.44	24.63	23.93	24.14	476,489
02 Jun 25	24.14000 -0.59	24.61	24.14	24.47	542,535
30 May 25	24.73000 -0.31	25.30	24.73	24.97	1,847,123
29 May 25	25.04000 -0.05	25.64	24.97	25.61	468,133
28 May 25	25.09000 -0.25	25.58	25.09	25.28	370,484
27 May 25	25.34000 +0.22	25.38	25.06	25.07	394,102
26 May 25	25.12000 +0.54	25.25	24.99	25.10	287,467
23 May 25	24.58000 -0.39	25.26	23.97	25.00	542,169
22 May 25	24.97000 -0.22	25.19	24.64	25.00	471,846
21 May 25	25.19000 +0.11	25.35	24.84	25.02	517,722
20 May 25	25.08000 +0.19	25.28	24.59	24.91	668,630
19 May 25	24.89000 -0.07	25.11	24.68	24.80	444,191
16 May 25	24.96000 -0.38	25.48	24.89	25.40	428,593
15 May 25	25.34000 +0.13	25.34	24.98	25.00	611,315
14 May 25	25.21000 -1.26	25.32	24.89	25.30	675,909
13 May 25	26.47000 +0.61	26.47	25.81	25.81	608,096
12 May 25	25.86000 +0.71	26.42	25.44	25.45	744,228
09 May 25	25.15000 +0.47	25.30	24.87	24.92	741,919
08 May 25	24.68000 +0.16	25.07	24.63	24.63	407,766
07 May 25	24.52000 -0.04	24.77	24.39	24.50	544,096
06 May 25	24.56000 -0.09	24.82	24.20	24.67	574,337
05 May 25	24.65000 -0.15	24.81	24.55	24.70	502,063
02 May 25	24.80000 +0.41	25.38	24.67	24.82	722,718
30 Apr 25	24.39000 +0.65	24.64	23.75	23.75	1,106,814
29 Apr 25	23.74000 +0.13	24.44	23.66	23.79	758,490
28 Apr 25	23.61000 +0.33	23.69	23.29	23.29	650,422
25 Apr 25	23.28000 +0.51	23.53	23.06	23.06	870,677
24 Apr 25	22.77000 +0.14	22.81	22.30	22.43	681,409
23 Apr 25	22.63000 +0.65	23.44	22.28	22.32	872,145
22 Apr 25	21.98000 -0.13	22.10	21.60	22.09	700,412
17 Apr 25	22.11000 +0.02	22.45	21.73	22.30	538,635
16 Apr 25	22.09000 -0.37	22.22	21.63	22.20	714,290
15 Apr 25	22.46000 +0.68	22.53	21.90	21.90	473,782
14 Apr 25	21.78000 +0.66	21.98	21.51	21.60	631,473
11 Apr 25	21.12000 -0.04	21.45	20.47	21.38	552,698
10 Apr 25	21.16000 +1.27	22.69	21.16	22.10	1,015,338
09 Apr 25	19.89000 -1.21	20.88	19.83	20.35	1,316,078
08 Apr 25	21.10000 +0.37	21.70	20.95	21.28	1,035,382
07 Apr 25	20.73000 -1.21	21.72	18.80	19.75	1,297,526
04 Apr 25	21.94000 -1.27	23.05	21.19	22.80	1,377,360
03 Apr 25	23.21000 -1.80	24.41	23.21	24.40	945,193
02 Apr 25	25.01000 +0.26	25.12	24.48	24.60	592,642
01 Apr 25	24.75000 -0.03	25.07	24.40	24.95	1,003,726
31 Mar 25	24.78000 -0.85	25.28	24.58	25.28	1,174,760
28 Mar 25	25.63000 -0.23	25.90	25.35	25.60	1,026,024
27 Mar 25	25.86000 -0.37	26.36	25.42	25.70	786,137
26 Mar 25	26.23000 -0.24	26.72	26.23	26.60	630,861
25 Mar 25	26.47000 -0.04	26.78	26.12	26.60	580,364
24 Mar 25	26.51000 +0.11	26.66	26.31	26.60	619,291
21 Mar 25	26.40000 -0.36	26.65	26.10	26.31	1,157,036
20 Mar 25	26.76000 -0.11	27.46	26.70	27.02	744,554
19 Mar 25	26.87000 +0.43	26.89	26.02	26.32	911,036
18 Mar 25	26.44000 +1.04	26.44	25.63	25.70	913,785
17 Mar 25	25.40000 +0.23	25.55	25.17	25.26	492,626
14 Mar 25	25.17000 +0.65	25.54	24.33	24.48	757,943
13 Mar 25	24.52000 -0.75	25.23	24.52	25.10	593,040
12 Mar 25	25.27000 +0.44	25.57	24.98	25.10	661,511
11 Mar 25	24.83000 -0.59	26.02	24.58	25.63	848,240
10 Mar 25	25.42000 -1.96	27.48	25.42	27.48	1,150,630
07 Mar 25	27.38000 -0.90	27.96	27.17	27.89	714,690
06 Mar 25	28.28000 +1.86	28.31	26.69	26.70	1,364,785
05 Mar 25	26.42000 +1.34	26.63	25.56	25.72	631,812
04 Mar 25	25.08000 -1.02	25.95	24.83	25.88	770,948
03 Mar 25	26.10000 +0.04	26.63	25.80	26.06	562,668
28 Feb 25	26.06000 -0.28	26.39	25.88	26.07	1,905,245
27 Feb 25	26.34000 -0.45	26.68	26.09	26.50	571,639
26 Feb 25	26.79000 +1.04	27.09	26.19	26.20	656,262
25 Feb 25	25.75000 -0.90	26.56	25.63	26.51	630,829
24 Feb 25	26.65000 +0.09	26.81	26.37	26.50	601,270
21 Feb 25	26.56000 +0.27	27.06	26.40	26.40	704,068
20 Feb 25	26.29000 +0.24	26.91	26.10	26.10	415,702
19 Feb 25	26.05000 -0.64	26.99	25.89	26.74	592,000
18 Feb 25	26.69000 +0.14	26.95	26.24	26.53	570,587
17 Feb 25	26.55000 +0.33	26.99	25.91	26.18	665,666
14 Feb 25	26.22000 -0.83	26.72	26.10	26.68	1,064,045
13 Feb 25	27.05000 +1.20	27.14	25.50	26.10	1,290,556
12 Feb 25	25.85000 +0.00	26.17	25.62	25.90	637,070
11 Feb 25	25.85000 +0.10	26.15	25.72	25.80	577,746
10 Feb 25	25.75000 +0.32	25.80	25.41	25.43	486,188
07 Feb 25	25.43000 -0.03	25.76	25.39	25.60	554,265
06 Feb 25	25.46000 +0.59	25.47	24.84	25.00	575,927
05 Feb 25	24.87000 -0.27	25.19	24.32	25.10	495,311
04 Feb 25	25.14000 -0.02	25.31	25.00	25.20	470,515
03 Feb 25	25.16000 -0.42	25.53	24.65	24.70	746,993
31 Jan 25	25.58000 -0.10	25.83	25.33	25.67	410,150
30 Jan 25	25.68000 +0.35	26.04	25.22	25.40	505,683
29 Jan 25	25.33000 +0.07	25.60	25.24	25.44	422,892
28 Jan 25	25.26000 -0.40	25.61	24.76	25.60	400,714
27 Jan 25	25.66000 -0.63	25.97	25.17	25.80	527,410
24 Jan 25	26.29000 +0.00	26.67	26.25	26.36	481,096
23 Jan 25	26.29000 +0.09	26.30	26.00	26.14	310,400
22 Jan 25	26.20000 +0.58	26.25	25.70	25.70	378,339
21 Jan 25	25.62000 +0.07	25.62	25.38	25.49	382,225
20 Jan 25	25.55000 +0.13	25.79	25.40	25.50	327,083
17 Jan 25	25.42000 +0.31	25.65	24.78	25.30	743,362
16 Jan 25	25.11000 -0.09	25.45	24.93	25.40	338,235
15 Jan 25	25.20000 +0.49	25.25	24.78	24.80	555,591
14 Jan 25	24.71000 +0.31	24.97	24.49	24.50	450,861
13 Jan 25	24.40000 +0.06	24.46	24.00	24.20	367,684
10 Jan 25	24.34000 -0.74	25.16	24.20	25.03	475,915
09 Jan 25	25.08000 +0.13	25.30	24.76	24.83	238,154
08 Jan 25	24.95000 +0.02	25.31	24.72	24.90	560,524
07 Jan 25	24.93000 -0.35	25.50	24.77	25.23	418,681
06 Jan 25	25.28000 +1.19	25.48	24.42	24.47	621,681
03 Jan 25	24.09000 -0.24	24.40	24.08	24.30	215,513
02 Jan 25	24.33000 -0.27	24.90	24.20	24.68	299,514
31 Dec 24	24.60000 +0.19	24.72	24.40	24.40	126,902
30 Dec 24	24.41000 -0.06	24.62	24.34	24.44	440,862
27 Dec 24	24.47000 +0.57	24.49	23.90	23.90	331,871
24 Dec 24	23.90000 -0.30	24.40	23.90	24.30	129,696
23 Dec 24	24.20000 +0.24	24.35	23.88	23.94	393,316
20 Dec 24	23.96000 +0.10	24.02	23.43	23.57	1,328,498
19 Dec 24	23.86000 -0.49	24.16	23.78	23.89	511,730
18 Dec 24	24.35000 +0.19	24.47	24.10	24.12	506,531
17 Dec 24	24.16000 -0.46	24.60	24.12	24.48	398,717
16 Dec 24	24.62000 -0.26	24.92	24.12	24.70	586,491
13 Dec 24	24.88000 +0.00	25.12	24.63	24.85	692,942
12 Dec 24	24.88000 -0.28	25.29	24.88	25.20	444,426
11 Dec 24	25.16000 -0.06	25.36	25.05	25.19	552,682
10 Dec 24	25.22000 -0.46	25.69	25.18	25.60	494,892
09 Dec 24	25.68000 +0.37	25.93	25.55	25.75	577,584
06 Dec 24	25.31000 +0.31	25.51	25.00	25.00	547,026
05 Dec 24	25.00000 +0.77	25.07	24.20	24.20	547,628
04 Dec 24	24.23000 +0.11	24.40	24.03	24.13	634,082
03 Dec 24	24.12000 +0.06	24.45	24.00	24.10	538,190
02 Dec 24	24.06000 -0.38	24.44	23.82	24.29	809,101
29 Nov 24	24.44000 -0.33	24.96	24.29	24.74	699,417
28 Nov 24	24.77000 +0.23	24.94	24.60	24.60	278,201
27 Nov 24	24.54000 -0.53	25.04	24.10	25.00	627,629
26 Nov 24	25.07000 -0.11	25.28	24.89	25.00	407,337
25 Nov 24	25.18000 +0.08	25.50	24.96	25.37	1,559,709
22 Nov 24	25.10000 +0.16	25.28	24.60	25.00	680,344
21 Nov 24	24.94000 -0.03	25.03	24.55	24.90	706,293
20 Nov 24	24.97000 -0.59	25.80	24.97	25.64	643,060
19 Nov 24	25.56000 -0.69	26.06	25.05	25.70	916,182
18 Nov 24	26.25000 -0.07	26.41	26.10	26.30	436,564
15 Nov 24	26.32000 +0.06	26.64	26.09	26.09	568,102
14 Nov 24	26.26000 +0.43	26.26	25.78	25.90	712,679
13 Nov 24	25.83000 +0.00	26.34	25.64	25.69	631,503
12 Nov 24	25.83000 -1.35	26.80	25.83	26.76	847,574
11 Nov 24	27.18000 +0.18	27.44	27.06	27.25	400,349
08 Nov 24	27.00000 -0.59	27.65	27.00	27.52	678,802
07 Nov 24	27.59000 +0.23	27.90	27.10	27.32	687,192
06 Nov 24	27.36000 +0.63	28.15	26.89	27.26	1,029,361
05 Nov 24	26.73000 +0.44	26.80	26.16	26.30	543,357
04 Nov 24	26.29000 +0.49	26.29	25.68	25.76	863,609
01 Nov 24	25.80000 +0.62	26.07	25.18	25.20	502,316
31 Oct 24	25.18000 -0.02	25.32	24.88	25.07	768,098
30 Oct 24	25.20000 -0.18	25.52	25.08	25.10	597,050
29 Oct 24	25.38000 -0.43	25.98	25.34	25.86	455,000
28 Oct 24	25.81000 +0.01	26.15	25.68	25.90	588,449
25 Oct 24	25.80000 +0.32	25.95	25.40	25.44	551,777
24 Oct 24	25.48000 +0.15	25.56	25.12	25.30	471,307
23 Oct 24	25.33000 -0.31	25.75	25.33	25.58	513,908
22 Oct 24	25.64000 -0.15	25.80	25.26	25.71	476,280
21 Oct 24	25.79000 -0.14	25.95	25.62	25.80	622,390
18 Oct 24	25.93000 +0.29	26.02	25.60	25.60	621,641
17 Oct 24	25.64000 +0.14	26.00	25.18	25.55	645,586
16 Oct 24	25.50000 -0.82	25.62	24.25	24.40	1,553,451
15 Oct 24	26.32000 -0.02	26.59	26.03	26.41	733,186
14 Oct 24	26.34000 +0.11	26.34	25.82	26.04	411,409
11 Oct 24	26.23000 +0.70	26.45	25.47	25.60	711,411
10 Oct 24	25.53000 +0.01	25.71	25.37	25.50	424,386
09 Oct 24	25.52000 +0.30	25.61	25.15	25.30	303,003
08 Oct 24	25.22000 -0.14	25.22	24.74	25.10	566,776
07 Oct 24	25.36000 -0.50	25.91	25.00	25.89	638,628
04 Oct 24	25.86000 +0.69	26.22	25.17	25.17	461,998
03 Oct 24	25.17000 -0.79	25.94	25.17	25.90	672,244
02 Oct 24	25.96000 +0.01	26.06	25.65	25.90	473,434
01 Oct 24	25.95000 -0.02	26.22	25.57	26.08	539,987
30 Sep 24	25.97000 -0.81	26.87	25.97	26.63	753,734
27 Sep 24	26.78000 +0.60	26.94	26.11	26.29	598,663
26 Sep 24	26.18000 +0.15	26.49	26.12	26.30	488,352
25 Sep 24	26.03000 +0.31	26.19	25.63	25.63	487,333
24 Sep 24	25.72000 -0.38	26.60	25.72	26.51	550,392
23 Sep 24	26.10000 -0.34	26.57	26.01	26.37	489,596
20 Sep 24	26.44000 -0.87	27.45	26.44	27.41	1,675,033
19 Sep 24	27.31000 +1.24	27.35	26.33	26.40	1,029,232
18 Sep 24	26.07000 +0.37	26.07	25.55	25.60	945,017
17 Sep 24	25.70000 +0.65	25.94	25.01	25.07	1,113,212
16 Sep 24	25.05000 +2.08	26.19	24.88	26.00	2,363,000
13 Sep 24	22.97000 +0.37	22.98	22.55	22.60	478,341
12 Sep 24	22.60000 +0.49	22.73	22.23	22.51	853,676
11 Sep 24	22.11000 -0.12	22.77	21.95	22.33	576,851
10 Sep 24	22.23000 -0.21	22.61	22.02	22.30	619,150
09 Sep 24	22.44000 +0.40	22.59	22.12	22.18	552,074
06 Sep 24	22.04000 -0.37	22.54	21.86	22.44	938,306
05 Sep 24	22.41000 +0.16	22.83	22.27	22.29	397,973
04 Sep 24	22.25000 -0.30	22.27	21.87	22.01	665,645
03 Sep 24	22.55000 -0.53	23.23	22.33	23.10	418,824
02 Sep 24	23.08000 +0.24	23.10	22.42	22.80	298,707
30 Aug 24	22.84000 +0.03	23.06	22.80	22.84	990,101
29 Aug 24	22.81000 +0.05	22.90	22.69	22.75	435,194
28 Aug 24	22.76000 +0.25	22.83	22.47	22.54	422,315
27 Aug 24	22.51000 -0.44	22.96	22.51	22.91	407,344
26 Aug 24	22.95000 -0.04	23.08	22.88	22.97	203,877
23 Aug 24	22.99000 +0.35	23.06	22.64	22.64	468,673
22 Aug 24	22.64000 -0.14	22.87	22.54	22.75	449,868
21 Aug 24	22.78000 +0.37	22.90	22.48	22.51	493,670
20 Aug 24	22.41000 -0.20	22.69	22.36	22.55	547,808
19 Aug 24	22.61000 +0.12	22.72	22.35	22.45	545,436
16 Aug 24	22.49000 -0.08	22.73	22.39	22.58	426,384
15 Aug 24	22.57000 +0.55	22.81	22.11	22.19	663,546
14 Aug 24	22.02000 +0.19	22.16	21.93	22.01	455,435
13 Aug 24	21.83000 -0.01	22.19	21.83	21.97	481,295
12 Aug 24	21.84000 -0.27	22.23	21.80	22.14	453,649
09 Aug 24	22.11000 +0.50	22.11	21.85	21.85	583,810
08 Aug 24	21.61000 +0.00	21.66	21.14	21.44	703,976
07 Aug 24	21.61000 +0.47	21.91	21.49	21.56	742,480
06 Aug 24	21.14000 -0.08	21.64	20.80	21.48	718,034
05 Aug 24	21.22000 -0.27	21.43	20.30	20.78	1,002,686
02 Aug 24	21.49000 -0.75	21.97	21.35	21.97	720,871
01 Aug 24	22.24000 -1.28	23.39	22.24	23.25	783,069
31 Jul 24	23.52000 +0.04	24.10	23.46	24.01	779,450
30 Jul 24	23.48000 -1.72	23.95	23.04	23.95	1,417,164
29 Jul 24	25.20000 +0.19	25.44	25.03	25.16	780,347
26 Jul 24	25.01000 +0.29	25.05	24.69	24.76	581,858
25 Jul 24	24.72000 -0.43	24.81	24.02	24.80	494,665
24 Jul 24	25.15000 -0.38	25.52	25.05	25.29	381,605
23 Jul 24	25.53000 -0.08	25.70	25.15	25.70	380,380
22 Jul 24	25.61000 +0.40	25.85	25.41	25.41	299,086
19 Jul 24	25.21000 -0.19	25.40	25.05	25.30	353,071
18 Jul 24	25.40000 +0.01	25.85	24.89	25.40	599,734
17 Jul 24	25.39000 -0.54	25.98	25.30	25.90	553,539
16 Jul 24	25.93000 +0.41	25.93	24.97	25.30	588,157
15 Jul 24	25.52000 -0.33	25.64	25.28	25.60	284,897
12 Jul 24	25.85000 +1.02	25.85	24.76	24.90	741,486
11 Jul 24	24.83000 +0.71	24.84	23.98	24.17	682,697
10 Jul 24	24.12000 +0.12	24.29	23.93	24.10	492,217
09 Jul 24	24.00000 -0.73	24.69	23.90	24.69	545,498
08 Jul 24	24.73000 -0.03	24.96	24.45	24.63	450,786
05 Jul 24	24.76000 -0.27	25.21	24.68	25.10	457,889
04 Jul 24	25.03000 +0.48	25.12	24.60	24.63	503,007
03 Jul 24	24.55000 +0.14	24.68	24.30	24.56	657,041
02 Jul 24	24.41000 +0.01	24.52	24.05	24.10	713,296
01 Jul 24	24.40000 +0.24	25.14	24.40	25.00	746,039
28 Jun 24	24.16000 -0.38	24.61	23.93	24.61	728,372
27 Jun 24	24.54000 -0.02	24.62	24.19	24.57	534,900
26 Jun 24	24.56000 -0.08	24.95	24.14	24.77	680,910
25 Jun 24	24.64000 -0.16	24.64	24.43	24.60	548,465
24 Jun 24	24.80000 +0.56	24.84	24.11	24.20	558,002
21 Jun 24	24.24000 -0.73	24.95	24.14	24.89	1,603,697
20 Jun 24	24.97000 +0.32	25.00	24.66	24.75	506,907
19 Jun 24	24.65000 -0.17	25.01	24.64	24.82	437,281
18 Jun 24	24.82000 +0.18	25.26	24.68	25.01	500,939
17 Jun 24	24.64000 +0.04	25.06	24.30	24.82	788,078
14 Jun 24	24.60000 -1.46	25.91	24.53	25.91	1,161,651
13 Jun 24	26.06000 -1.38	27.42	25.92	27.40	667,553
12 Jun 24	27.44000 +1.11	27.74	26.48	26.48	826,067
11 Jun 24	26.33000 -0.31	27.26	26.31	27.00	813,792
10 Jun 24	26.64000 -0.41	26.76	26.10	26.66	932,947
07 Jun 24	27.05000 -0.03	27.45	26.16	26.79	1,047,230
06 Jun 24	27.08000 -0.17	27.51	26.97	27.31	542,744
05 Jun 24	27.25000 +0.12	27.51	26.90	27.20	803,579
04 Jun 24	27.13000 -0.64	27.80	27.08	27.77	833,130
03 Jun 24	27.77000 -0.04	28.70	27.70	28.55	693,992
31 May 24	27.81000 -0.37	28.28	27.74	28.17	4,430,945
30 May 24	28.18000 +0.25	28.24	27.80	27.80	484,038
29 May 24	27.93000 -0.41	28.28	27.72	28.15	565,569
28 May 24	28.34000 -0.17	28.74	28.23	28.57	420,006
27 May 24	28.51000 -0.12	28.88	28.51	28.60	462,852
24 May 24	28.63000 +0.41	28.66	28.10	28.27	606,735
23 May 24	28.22000 +0.18	28.55	28.04	28.07	623,168
22 May 24	28.04000 -0.15	28.45	28.00	28.15	630,694
21 May 24	28.19000 +0.02	28.19	27.72	28.09	900,149
20 May 24	28.17000 +0.82	28.17	27.40	27.40	545,403
17 May 24	27.35000 -0.50	27.60	26.93	27.60	793,674
16 May 24	27.85000 +0.42	28.04	27.72	27.84	1,174,581
15 May 24	27.43000 -0.93	27.55	26.99	27.30	799,000
14 May 24	28.36000 +0.39	28.50	27.82	27.93	827,844
13 May 24	27.97000 -0.01	28.10	27.85	27.93	499,689
10 May 24	27.98000 +0.51	28.21	27.54	27.56	848,530
09 May 24	27.47000 +0.21	27.57	27.13	27.25	388,512
08 May 24	27.26000 +0.42	27.73	26.84	26.84	771,185
07 May 24	26.84000 +0.47	26.87	25.94	26.60	901,428
06 May 24	26.37000 +0.32	26.57	25.88	26.10	544,919
03 May 24	26.05000 +0.75	26.29	25.36	25.40	1,029,364
02 May 24	25.30000 +0.87	25.36	24.46	24.46	1,180,903
30 Apr 24	24.43000 -1.25	25.58	24.31	25.50	1,295,630
29 Apr 24	25.68000 +0.40	26.02	25.22	25.22	952,677
26 Apr 24	25.28000 +0.98	25.34	24.21	24.40	967,821
25 Apr 24	24.30000 -0.44	24.68	23.91	24.68	571,983
24 Apr 24	24.74000 +0.28	24.93	24.44	24.47	809,382
23 Apr 24	24.46000 +0.23	24.71	24.09	24.31	756,669
22 Apr 24	24.23000 +0.27	24.41	23.86	24.10	487,529
19 Apr 24	23.96000 -0.19	24.14	23.65	23.80	668,637
18 Apr 24	24.15000 +0.52	24.20	23.77	23.77	643,426
17 Apr 24	23.63000 -0.19	24.34	23.63	23.82	575,788
16 Apr 24	23.82000 -0.22	23.82	23.48	23.68	800,247
15 Apr 24	24.04000 +0.07	24.57	23.95	24.03	505,953
12 Apr 24	23.97000 -0.22	24.60	23.83	24.50	831,705
11 Apr 24	24.19000 -0.95	25.29	24.00	25.14	1,035,706
10 Apr 24	25.14000 +0.41	25.33	24.61	24.93	1,096,045
09 Apr 24	24.73000 +0.14	24.94	24.42	24.50	542,891
08 Apr 24	24.59000 +0.47	24.71	24.08	24.12	590,167
05 Apr 24	24.12000 -0.28	24.22	23.90	23.92	725,185
04 Apr 24	24.40000 -0.22	24.57	24.19	24.54	701,047
03 Apr 24	24.62000 -0.06	24.66	24.04	24.50	727,084
02 Apr 24	24.68000 -0.35	25.23	24.65	25.00	568,285
28 Mar 24	25.03000 +0.05	25.32	24.96	25.18	699,919
27 Mar 24	24.98000 -0.02	25.26	24.86	25.01	574,313
26 Mar 24	25.00000 +0.06	25.03	24.72	24.85	490,079
25 Mar 24	24.94000 -0.40	25.32	24.94	25.30	556,139
22 Mar 24	25.34000 +0.02	25.49	25.09	25.30	749,052
21 Mar 24	25.32000 +0.72	25.37	24.80	24.96	678,431
20 Mar 24	24.60000 +0.56	24.82	24.00	24.00	751,300
19 Mar 24	24.04000 -0.34	24.48	23.87	24.36	759,028
18 Mar 24	24.38000 -0.35	24.96	24.38	24.73	870,045
15 Mar 24	24.73000 +0.00	25.15	24.66	24.70	1,658,602
14 Mar 24	24.73000 +0.36	24.80	24.35	24.44	912,508
13 Mar 24	24.37000 +0.20	24.51	23.84	24.20	687,844
12 Mar 24	24.17000 +0.58	24.28	23.64	23.72	593,858
11 Mar 24	23.59000 -0.18	23.59	23.16	23.50	939,098
08 Mar 24	23.77000 +0.17	23.80	23.50	23.60	333,081
07 Mar 24	23.60000 +0.17	23.78	23.17	23.30	584,858
06 Mar 24	23.43000 +0.16	23.43	22.98	23.21	1,083,725
05 Mar 24	23.27000 -0.26	23.88	23.12	23.40	1,155,901
04 Mar 24	23.53000 -0.16	23.73	23.25	23.69	838,767
01 Mar 24	23.69000 -0.01	24.10	23.28	23.90	1,056,293
29 Feb 24	23.70000 +0.04	24.08	23.62	23.75	16,096,250
28 Feb 24	23.66000 -0.22	24.10	23.51	23.91	859,890
27 Feb 24	23.88000 +0.02	24.00	23.63	23.90	845,909
26 Feb 24	23.86000 -0.48	24.34	23.80	24.10	947,691
23 Feb 24	24.34000 -0.02	24.67	24.29	24.41	479,319
22 Feb 24	24.36000 +0.12	24.67	24.15	24.51	758,714
21 Feb 24	24.24000 +0.17	24.53	24.12	24.20	858,862
20 Feb 24	24.07000 -0.20	24.53	23.92	24.26	822,032
19 Feb 24	24.27000 -0.77	24.93	24.14	24.93	640,089
16 Feb 24	25.04000 +1.13	25.04	24.10	24.10	2,098,792
15 Feb 24	23.91000 +0.11	24.33	23.42	23.62	1,320,955
14 Feb 24	23.80000 -0.46	24.50	23.80	24.23	1,403,441
13 Feb 24	24.26000 -1.08	25.40	23.77	25.35	1,691,717
12 Feb 24	25.34000 +0.25	25.57	25.15	25.24	664,317
09 Feb 24	25.09000 +0.13	25.22	24.81	24.94	502,934
08 Feb 24	24.96000 +0.68	25.17	24.33	24.40	636,010
07 Feb 24	24.28000 +0.37	24.33	23.99	24.10	600,380
06 Feb 24	23.91000 +0.03	24.19	23.86	23.99	725,397
05 Feb 24	23.88000 -0.40	24.32	23.74	24.18	550,962
02 Feb 24	24.28000 -0.40	24.73	24.07	24.30	1,093,443
01 Feb 24	24.68000 -0.11	25.13	24.68	24.70	797,307
31 Jan 24	24.79000 -0.09	25.54	24.79	24.87	842,708
30 Jan 24	24.88000 +0.19	24.94	24.70	24.82	488,340
29 Jan 24	24.69000 -0.22	24.91	24.56	24.90	425,724
26 Jan 24	24.91000 +0.09	25.10	24.60	24.90	452,028
25 Jan 24	24.82000 +0.06	24.98	24.58	24.70	582,602
24 Jan 24	24.76000 +0.48	24.81	24.40	24.50	587,256
23 Jan 24	24.28000 -0.16	24.96	24.27	24.70	694,327
22 Jan 24	24.44000 +0.74	24.68	24.08	24.13	892,155
19 Jan 24	23.70000 -0.78	24.70	23.70	24.50	1,770,992
18 Jan 24	24.48000 +0.95	24.82	23.42	23.47	1,640,246
17 Jan 24	23.53000 -0.19	23.54	23.22	23.47	564,564
16 Jan 24	23.72000 -0.22	23.83	23.56	23.80	482,633
15 Jan 24	23.94000 +0.14	24.17	23.65	23.89	524,195
12 Jan 24	23.80000 +0.21	24.00	23.67	23.70	661,568
11 Jan 24	23.59000 -0.15	24.00	23.53	23.97	565,764
10 Jan 24	23.74000 -0.05	23.83	23.36	23.73	955,429
09 Jan 24	23.79000 -0.21	24.14	23.70	24.10	843,563
08 Jan 24	24.00000 -0.16	24.24	23.70	24.10	839,570
05 Jan 24	24.16000 -0.96	24.53	23.90	24.30	1,287,125
04 Jan 24	25.12000 +0.51	25.17	24.60	24.60	493,609
03 Jan 24	24.61000 -0.47	25.06	24.33	25.00	836,015
02 Jan 24	25.08000 +0.31	25.23	24.73	24.74	529,285
29 Dec 23	24.77000 -0.07	24.99	24.74	24.80	338,308
28 Dec 23	24.84000 -0.16	25.10	24.76	25.00	653,915
27 Dec 23	25.00000 +0.00	25.15	24.78	25.02	541,969
22 Dec 23	25.00000 +0.13	25.02	24.67	24.86	488,582
21 Dec 23	24.87000 -0.36	25.07	24.65	24.90	931,456
20 Dec 23	25.23000 +0.01	25.49	25.00	25.30	491,070
19 Dec 23	25.22000 +0.03	25.32	25.03	25.11	782,176
18 Dec 23	25.19000 +0.01	25.77	24.93	25.00	894,083
15 Dec 23	25.18000 -0.02	25.64	25.18	25.32	1,577,379
14 Dec 23	25.20000 +0.88	25.44	24.62	24.62	1,755,664
13 Dec 23	24.32000 -0.31	25.09	24.32	24.66	1,515,506
12 Dec 23	24.63000 +0.26	24.80	24.39	24.46	1,094,203
11 Dec 23	24.37000 +0.51	24.78	23.88	23.88	1,467,680
08 Dec 23	23.86000 +0.40	23.86	23.02	23.35	1,000,576
07 Dec 23	23.46000 +0.41	23.58	22.87	22.91	992,702
06 Dec 23	23.05000 +0.19	23.10	22.75	22.90	949,209
05 Dec 23	22.86000 +0.72	22.86	22.00	22.01	998,122
04 Dec 23	22.14000 -0.25	22.52	22.10	22.32	627,694
01 Dec 23	22.39000 +0.26	22.64	22.14	22.14	649,467
30 Nov 23	22.13000 +0.29	22.20	21.78	21.90	1,101,611
29 Nov 23	21.84000 +0.20	22.01	21.58	21.60	584,791
28 Nov 23	21.64000 +0.17	21.64	21.21	21.40	432,282
27 Nov 23	21.47000 -0.13	21.65	21.46	21.50	414,465
24 Nov 23	21.60000 +0.29	21.67	21.30	21.30	314,509
23 Nov 23	21.31000 -0.04	21.36	21.15	21.36	239,539
22 Nov 23	21.35000 +0.10	21.54	21.14	21.30	468,864
21 Nov 23	21.25000 -0.01	21.52	21.18	21.23	547,638
20 Nov 23	21.26000 +0.09	21.41	21.15	21.17	637,363
17 Nov 23	21.17000 +0.38	21.24	20.82	20.82	672,190
16 Nov 23	20.79000 -0.25	21.06	20.70	21.00	731,610
15 Nov 23	21.04000 +0.47	21.06	20.50	20.51	682,430
14 Nov 23	20.57000 +0.62	20.59	19.94	19.96	522,110
13 Nov 23	19.95000 +0.13	19.96	19.65	19.86	377,021
10 Nov 23	19.82000 -0.22	20.00	19.63	19.90	551,197
09 Nov 23	20.04000 +0.40	20.15	19.69	19.70	734,520
08 Nov 23	19.64500 +0.00	19.72	19.20	19.42	1,084,120
07 Nov 23	19.65000 -0.10	19.72	19.50	19.60	506,072
06 Nov 23	19.74500 -0.18	20.11	19.75	20.00	665,468
03 Nov 23	19.92500 +0.27	20.14	19.70	19.80	535,665
02 Nov 23	19.65000 +0.42	19.90	19.36	19.50	789,393
01 Nov 23	19.22500 -0.01	19.43	19.00	19.30	641,522
31 Oct 23	19.23500 +0.16	19.38	19.01	19.07	456,164
30 Oct 23	19.08000 +0.17	19.23	18.94	19.09	476,866
27 Oct 23	18.91000 +0.15	19.03	18.47	18.80	882,245
26 Oct 23	18.76500 +0.26	18.87	18.20	18.20	1,003,511
25 Oct 23	18.50000 -0.09	18.58	18.32	18.54	696,862
24 Oct 23	18.59500 -0.08	18.70	18.41	18.61	716,912
23 Oct 23	18.67000 +0.05	18.74	18.08	18.50	968,073
20 Oct 23	18.62000 -1.13	19.00	18.31	18.78	2,647,826
19 Oct 23	19.75000 -0.30	20.04	19.74	19.90	980,938
18 Oct 23	20.05000 -0.38	20.43	19.92	20.36	909,274
17 Oct 23	20.43000 +0.01	20.52	20.27	20.40	530,853
16 Oct 23	20.42000 +0.31	20.57	20.06	20.20	596,416
13 Oct 23	20.11000 -0.77	20.99	20.11	20.80	1,544,265
12 Oct 23	20.88000 +0.19	21.36	20.73	20.80	853,171
11 Oct 23	20.69000 -0.23	20.85	20.44	20.60	834,443
10 Oct 23	20.92000 +0.27	21.13	20.85	20.85	668,496
09 Oct 23	20.65000 -0.22	20.77	20.47	20.70	504,904
06 Oct 23	20.87000 +0.23	20.91	20.57	20.80	736,193
05 Oct 23	20.64000 +0.25	20.79	20.45	20.48	700,240
04 Oct 23	20.39000 -0.30	20.67	20.28	20.54	786,644
03 Oct 23	20.69000 -0.32	21.02	20.69	20.80	809,122
02 Oct 23	21.01000 -0.29	21.60	20.94	21.25	742,317
29 Sep 23	21.30000 +0.09	21.68	20.99	21.30	882,238
28 Sep 23	21.21000 +0.04	21.28	20.55	21.12	915,576
27 Sep 23	21.17000 -0.46	22.25	20.61	21.69	1,441,899
26 Sep 23	21.63000 +0.00	21.76	21.15	21.50	662,569
25 Sep 23	21.63000 -0.04	21.73	21.36	21.50	750,053
22 Sep 23	21.67000 -0.45	21.99	21.60	21.91	717,693
21 Sep 23	22.12000 -0.50	22.42	21.86	22.40	794,869
20 Sep 23	22.62000 +0.13	22.81	22.57	22.60	510,178
19 Sep 23	22.49000 +0.03	22.61	22.20	22.30	581,274
18 Sep 23	22.46000 -0.40	22.87	22.30	22.84	490,640
15 Sep 23	22.86000 +0.38	23.07	22.67	22.70	1,432,899
14 Sep 23	22.48000 +0.50	22.48	21.83	21.90	525,449
13 Sep 23	21.98000 -0.45	22.45	21.45	22.36	723,224
12 Sep 23	22.43000 +0.32	22.46	22.12	22.12	610,006
11 Sep 23	22.11000 +0.42	22.13	21.60	21.70	617,412
08 Sep 23	21.69000 +0.17	21.70	21.17	21.57	872,519
07 Sep 23	21.52000 -0.71	22.20	21.52	22.20	851,646
06 Sep 23	22.23000 +0.73	22.36	21.31	21.35	1,123,541
05 Sep 23	21.50000 -0.13	21.76	21.24	21.60	582,868
04 Sep 23	21.63000 +0.05	21.81	21.57	21.60	362,582
01 Sep 23	21.58000 -0.12	21.80	21.58	21.75	316,575
31 Aug 23	21.70000 +0.02	22.00	21.70	21.78	756,537
30 Aug 23	21.68000 +0.35	21.68	21.40	21.40	836,266
29 Aug 23	21.33000 +0.09	21.40	21.11	21.30	497,801
28 Aug 23	21.24000 +0.43	21.26	20.98	21.06	376,776
25 Aug 23	20.81000 -0.17	21.07	20.79	20.88	561,625
24 Aug 23	20.98000 -0.30	21.70	20.98	21.50	434,477
23 Aug 23	21.28000 +0.00	21.44	21.20	21.30	487,889
22 Aug 23	21.28000 +0.25	21.33	21.03	21.15	370,580
21 Aug 23	21.03000 +0.06	21.23	20.95	20.95	395,458
18 Aug 23	20.97000 +0.04	21.07	20.64	20.85	482,106
17 Aug 23	20.93000 -0.45	21.19	20.92	21.09	452,021
16 Aug 23	21.38000 +0.14	21.70	21.09	21.20	475,166
15 Aug 23	21.24000 -0.36	21.70	21.13	21.64	296,138
14 Aug 23	21.60000 +0.11	21.64	21.36	21.42	321,330
11 Aug 23	21.49000 -0.05	21.66	21.37	21.39	481,209
10 Aug 23	21.54000 -0.01	21.73	21.28	21.63	495,374
09 Aug 23	21.55000 +0.29	21.99	21.55	21.60	668,490
08 Aug 23	21.26000 -0.30	21.54	21.19	21.35	592,022
07 Aug 23	21.56000 +0.27	21.59	21.05	21.26	433,171
04 Aug 23	21.29000 +0.07	21.65	21.16	21.40	626,247
03 Aug 23	21.22000 -1.05	22.29	21.12	22.06	1,320,226
02 Aug 23	22.27000 +0.21	22.28	21.54	21.80	556,976
01 Aug 23	22.06000 +0.14	22.18	21.76	21.84	394,596
31 Jul 23	21.92000 -0.58	23.03	21.86	22.89	1,059,647
28 Jul 23	22.50000 -0.35	22.86	21.79	22.81	1,362,739
27 Jul 23	22.85000 +0.63	23.40	21.91	22.21	1,258,689
26 Jul 23	22.22000 -0.36	22.62	22.11	22.51	713,448
25 Jul 23	22.58000 -0.02	22.69	22.37	22.68	447,423
24 Jul 23	22.60000 +0.26	22.60	22.15	22.20	476,804
21 Jul 23	22.34000 -0.18	22.63	22.30	22.49	436,094
20 Jul 23	22.52000 +0.38	22.53	21.82	22.10	641,690
19 Jul 23	22.14000 -0.08	22.42	21.89	22.37	694,426
18 Jul 23	22.22000 -0.16	22.49	22.08	22.42	1,021,306
17 Jul 23	22.38000 +0.02	22.44	22.11	22.21	551,865
14 Jul 23	22.36000 -0.65	22.93	22.36	22.84	836,422
13 Jul 23	23.01000 -0.50	23.28	22.87	23.04	844,715
12 Jul 23	23.51000 +0.38	23.63	23.01	23.20	559,554
11 Jul 23	23.13000 +0.56	23.42	22.75	22.75	922,506
10 Jul 23	22.57000 +0.38	22.57	22.00	22.10	623,115
07 Jul 23	22.19000 +0.43	22.24	21.72	21.75	705,323
06 Jul 23	21.76000 -0.65	22.26	21.67	22.26	923,889
05 Jul 23	22.41000 -0.32	22.72	22.23	22.52	810,661
04 Jul 23	22.73000 +0.32	22.78	22.30	22.50	654,137
03 Jul 23	22.41000 -0.20	22.85	22.37	22.68	552,405
30 Jun 23	22.61000 +0.41	22.78	22.39	22.39	732,835
29 Jun 23	22.20000 +0.10	22.64	22.02	22.10	642,375
28 Jun 23	22.10000 +0.15	22.33	21.97	22.10	923,386
27 Jun 23	21.95000 +0.10	22.17	21.66	21.99	656,530
26 Jun 23	21.85000 +0.00	22.05	21.50	21.90	713,283
23 Jun 23	21.85000 -0.03	21.89	21.43	21.70	407,837
22 Jun 23	21.88000 +0.17	22.07	21.35	21.60	833,281
21 Jun 23	21.71000 -0.08	21.97	21.40	21.72	1,387,058
20 Jun 23	21.79000 -0.51	22.26	21.38	22.22	1,122,920
19 Jun 23	22.30000 -0.09	22.34	22.02	22.30	618,228
16 Jun 23	22.39000 -0.03	22.54	22.21	22.40	1,649,485
15 Jun 23	22.42000 -0.63	22.98	22.29	22.80	1,180,798
14 Jun 23	23.05000 +0.06	23.24	22.90	22.90	971,551
13 Jun 23	22.99000 +1.17	23.00	21.94	21.94	1,467,367
12 Jun 23	21.82000 +0.81	21.92	20.97	21.12	1,115,144
09 Jun 23	21.01000 -0.15	21.31	20.96	21.15	760,080
08 Jun 23	21.16000 +1.08	21.21	20.03	20.04	1,198,546
07 Jun 23	20.08000 +0.27	20.09	19.50	19.80	742,295
06 Jun 23	19.81000 -0.06	19.86	19.45	19.82	777,554
05 Jun 23	19.87000 +0.12	20.05	19.61	20.00	956,982
02 Jun 23	19.75500 +0.38	19.77	19.32	19.48	709,530
01 Jun 23	19.37000 +0.25	19.54	19.26	19.30	731,726
31 May 23	19.12000 -0.40	19.42	19.03	19.30	1,350,689
30 May 23	19.52500 +0.20	19.91	19.33	19.45	767,324
29 May 23	19.32000 -0.37	19.84	19.30	19.81	428,497
26 May 23	19.69000 +0.49	19.78	19.24	19.25	699,178
25 May 23	19.20000 +0.10	19.25	18.78	19.16	554,446
24 May 23	19.10000 -0.40	19.30	18.93	19.30	659,633
23 May 23	19.49500 -0.36	19.81	19.36	19.70	729,716
22 May 23	19.86000 -0.15	19.95	19.67	19.95	533,853
19 May 23	20.01000 +0.26	20.13	19.80	19.80	482,260
18 May 23	19.75000 +0.48	19.76	19.39	19.40	601,220
17 May 23	19.27000 +0.28	19.31	18.87	18.90	688,937
16 May 23	18.98500 -0.43	19.40	18.79	19.39	899,252
15 May 23	19.41500 +0.21	19.56	19.27	19.30	623,931
12 May 23	19.20500 +0.31	19.33	19.05	19.08	717,570
11 May 23	18.90000 -0.25	19.32	18.90	19.17	1,335,671
10 May 23	19.14500 -0.04	19.40	19.08	19.22	777,279
09 May 23	19.18500 -1.15	19.32	18.97	19.17	801,360
08 May 23	20.33000 +0.20	20.50	20.08	20.22	406,382
05 May 23	20.13000 +0.35	20.27	19.74	19.93	1,160,624
04 May 23	19.77500 -0.98	20.71	19.69	20.70	1,027,089
03 May 23	20.75000 +0.08	20.99	20.69	20.80	531,103
02 May 23	20.67000 -0.33	21.00	20.62	20.91	818,657
28 Apr 23	21.00000 +0.40	21.01	20.39	20.76	833,079
27 Apr 23	20.60000 -0.03	20.90	20.38	20.60	952,910
26 Apr 23	20.63000 -0.45	20.93	20.12	20.90	1,143,670
25 Apr 23	21.08000 -0.18	21.20	20.61	21.20	878,938
24 Apr 23	21.26000 +0.22	21.26	20.92	21.10	566,504
21 Apr 23	21.04000 -0.16	21.25	20.78	21.07	1,085,178
20 Apr 23	21.20000 -0.01	22.02	20.98	21.90	1,484,075
19 Apr 23	21.21000 +0.24	21.33	20.81	20.95	872,593
18 Apr 23	20.97000 +0.16	21.31	20.85	20.85	879,871
17 Apr 23	20.81000 +0.51	20.82	20.35	20.35	945,872
14 Apr 23	20.30000 +0.54	20.41	19.89	19.90	1,109,947
13 Apr 23	19.76000 -0.33	20.48	19.67	20.15	1,424,775
12 Apr 23	20.09000 +0.13	20.19	19.78	20.05	991,556
11 Apr 23	19.96000 +0.55	20.03	19.61	19.98	1,157,553
06 Apr 23	19.41000 -0.44	19.97	19.37	19.91	1,158,642
05 Apr 23	19.85000 -1.43	21.04	19.64	21.00	2,065,635
04 Apr 23	21.28000 -0.52	22.15	21.28	21.95	1,549,267
03 Apr 23	21.80000 -0.15	22.12	21.78	22.03	673,132
31 Mar 23	21.95000 +0.06	22.04	21.70	21.89	611,457
30 Mar 23	21.89000 +0.53	22.02	21.44	21.45	743,654
29 Mar 23	21.36000 +0.38	21.46	21.13	21.13	792,882
28 Mar 23	20.98000 +0.23	21.11	20.51	20.91	608,354
27 Mar 23	20.75000 +0.43	21.07	20.56	20.66	929,576
24 Mar 23	20.32000 -1.63	21.60	20.03	21.60	1,926,307
23 Mar 23	21.95000 -0.59	22.48	21.94	22.45	1,041,348
22 Mar 23	22.54000 +0.04	22.65	22.25	22.45	634,910
21 Mar 23	22.50000 +1.03	22.63	21.70	21.70	902,079
20 Mar 23	21.47000 -0.22	21.75	20.61	21.60	1,179,442
17 Mar 23	21.69000 -0.27	22.45	21.52	22.13	1,839,405
16 Mar 23	21.96000 +0.11	22.37	21.37	22.33	1,316,436
15 Mar 23	21.85000 -1.57	23.40	21.74	23.40	1,273,331
14 Mar 23	23.42000 +0.60	23.59	22.69	22.80	893,834
13 Mar 23	22.82000 -1.30	24.40	22.64	24.20	1,508,133
10 Mar 23	24.12000 -0.65	24.38	23.88	24.35	1,012,979
09 Mar 23	24.77000 +0.38	24.79	24.28	24.39	848,178
08 Mar 23	24.39000 +0.21	24.44	24.16	24.22	711,966
07 Mar 23	24.18000 -0.58	24.95	24.10	24.80	1,222,732
06 Mar 23	24.76000 +0.55	24.76	24.20	24.22	744,767
03 Mar 23	24.21000 +0.53	24.31	23.80	23.80	726,818
02 Mar 23	23.68000 -0.14	23.79	23.44	23.60	636,198
01 Mar 23	23.82000 +0.27	23.99	23.50	23.54	692,218
28 Feb 23	23.55000 -0.13	23.78	23.38	23.57	1,154,446
27 Feb 23	23.68000 +0.22	23.73	23.45	23.61	886,545
24 Feb 23	23.46000 +0.21	23.61	23.26	23.40	959,240
23 Feb 23	23.25000 +0.09	23.43	23.09	23.09	817,379
22 Feb 23	23.16000 -0.03	23.17	22.90	23.10	1,044,635
21 Feb 23	23.19000 -0.56	23.89	23.16	23.80	822,663
20 Feb 23	23.75000 +0.28	23.86	23.50	23.50	660,954
17 Feb 23	23.47000 +0.23	23.47	23.02	23.20	1,214,159
16 Feb 23	23.24000 +0.24	24.40	22.62	24.21	2,185,252
15 Feb 23	23.00000 +0.78	23.03	22.20	22.20	1,164,896
14 Feb 23	22.22000 +0.37	22.31	21.77	21.92	1,138,660
13 Feb 23	21.85000 +0.39	21.90	21.46	21.49	679,072
10 Feb 23	21.46000 +0.00	21.55	21.18	21.45	1,048,453
09 Feb 23	21.46000 +0.46	21.79	21.21	21.21	906,814
08 Feb 23	21.00000 -0.51	21.75	20.93	21.65	1,169,093
07 Feb 23	21.51000 -0.11	21.90	21.49	21.63	624,084
06 Feb 23	21.62000 -0.31	21.95	21.41	21.75	1,010,615
03 Feb 23	21.93000 +0.43	21.96	21.40	21.40	1,122,623
02 Feb 23	21.50000 +1.08	21.64	20.40	20.69	2,070,460
01 Feb 23	20.42000 +0.16	20.60	20.24	20.25	647,446
31 Jan 23	20.26000 -0.02	20.30	20.15	20.24	572,860
30 Jan 23	20.28000 -0.14	20.42	20.16	20.35	563,997
27 Jan 23	20.42000 +0.20	20.43	20.17	20.30	731,907
26 Jan 23	20.22000 -0.06	20.42	20.19	20.30	1,008,441
25 Jan 23	20.28000 +0.05	20.48	20.04	20.25	644,167
24 Jan 23	20.23000 +0.11	20.41	20.04	20.20	1,033,114
23 Jan 23	20.12000 -0.06	20.39	20.02	20.30	819,934
20 Jan 23	20.18000 +0.22	20.20	19.81	20.10	651,120
19 Jan 23	19.96500 -0.65	20.48	19.97	20.35	1,227,648
18 Jan 23	20.61000 -0.06	20.83	20.59	20.65	577,110
17 Jan 23	20.67000 +0.01	20.80	20.53	20.60	613,853
16 Jan 23	20.66000 +0.10	20.74	20.53	20.65	561,132
13 Jan 23	20.56000 +0.01	20.90	20.52	20.55	755,290
12 Jan 23	20.55000 -0.07	20.79	20.33	20.61	1,216,247
11 Jan 23	20.62000 +0.41	20.70	20.14	20.22	806,262
10 Jan 23	20.21000 -0.38	20.62	20.07	20.54	900,533
09 Jan 23	20.59000 +0.38	20.74	20.33	20.35	900,325
06 Jan 23	20.21000 +0.61	20.31	19.50	19.75	923,465
05 Jan 23	19.59500 +0.19	19.82	19.20	19.27	885,491
04 Jan 23	19.40000 +0.40	19.40	18.85	19.10	799,184
03 Jan 23	19.00500 +0.16	19.22	18.84	18.85	666,592
02 Jan 23	18.84000 +0.40	18.84	18.55	18.59	335,052
30 Dec 22	18.44000 -0.32	18.76	18.44	18.70	413,067
29 Dec 22	18.76000 +0.34	18.76	18.33	18.40	435,666
28 Dec 22	18.41500 -0.07	18.59	18.39	18.55	394,437
27 Dec 22	18.49000 -0.16	18.85	18.45	18.80	478,916
23 Dec 22	18.64500 +0.27	18.69	18.35	18.45	331,114
22 Dec 22	18.37500 -0.12	18.65	18.33	18.52	622,157
21 Dec 22	18.49500 +0.28	18.51	18.17	18.30	726,660
20 Dec 22	18.22000 -0.03	18.29	17.88	18.10	631,131
19 Dec 22	18.25500 +0.25	18.30	17.92	18.05	851,299
16 Dec 22	18.00000 -0.08	18.15	17.73	18.05	1,631,678
15 Dec 22	18.08500 -0.51	18.56	18.01	18.45	802,457
14 Dec 22	18.59500 -0.02	18.88	18.54	18.55	732,002
13 Dec 22	18.61000 +0.33	19.14	18.49	18.50	1,129,534
12 Dec 22	18.28000 -0.15	18.43	18.28	18.30	682,082
09 Dec 22	18.43500 +0.44	18.50	18.04	18.05	837,043
08 Dec 22	17.99000 +0.07	18.06	17.84	17.95	621,185
07 Dec 22	17.92000 +0.16	18.03	17.65	17.75	960,090
06 Dec 22	17.76500 +0.22	17.78	17.44	17.52	918,110
05 Dec 22	17.55000 -0.10	17.86	17.55	17.69	672,666
02 Dec 22	17.65000 -0.05	17.80	17.44	17.64	914,005
01 Dec 22	17.70000 +0.25	17.88	17.38	17.80	1,239,159
30 Nov 22	17.45000 -1.13	18.24	17.28	18.20	2,630,974
29 Nov 22	18.58000 +0.15	18.78	18.38	18.42	689,303
28 Nov 22	18.43000 -0.31	18.60	18.34	18.60	726,144
25 Nov 22	18.74000 +0.22	18.74	18.31	18.50	749,587
24 Nov 22	18.52500 -0.18	18.86	18.44	18.73	753,431
23 Nov 22	18.70500 -0.11	18.89	18.50	18.84	672,654
22 Nov 22	18.82000 +0.37	18.91	18.35	18.50	873,637
21 Nov 22	18.45000 +0.18	18.54	18.10	18.25	820,586
18 Nov 22	18.27500 +0.32	18.35	17.91	18.00	815,425
17 Nov 22	17.95000 -0.28	18.46	17.73	18.33	813,324
16 Nov 22	18.23500 -0.65	18.85	18.13	18.85	1,245,266
15 Nov 22	18.89000 -0.10	19.19	18.75	19.00	877,186
14 Nov 22	18.98500 -0.33	19.56	18.86	19.30	931,312
11 Nov 22	19.31500 +0.17	19.47	19.07	19.30	876,390
10 Nov 22	19.15000 +1.18	19.15	17.87	17.95	1,747,107
09 Nov 22	17.96500 -0.03	18.19	17.90	17.93	856,024
08 Nov 22	17.99500 +0.05	18.08	17.69	17.92	1,006,795
07 Nov 22	17.95000 +0.07	18.22	17.78	17.83	1,252,114
04 Nov 22	17.88500 +0.28	18.07	17.57	17.67	1,043,255
03 Nov 22	17.60000 -0.50	17.85	17.23	17.85	1,152,857
02 Nov 22	18.10000 -0.13	18.60	18.06	18.45	1,001,874
01 Nov 22	18.23000 +0.13	18.59	18.11	18.30	777,104
31 Oct 22	18.10500 +0.18	18.39	17.97	18.07	899,953
28 Oct 22	17.92500 +0.59	18.00	17.22	17.26	1,433,329
27 Oct 22	17.33000 +0.08	17.72	16.59	17.64	1,685,923
26 Oct 22	17.25000 +0.56	17.30	16.72	16.72	1,214,093
25 Oct 22	16.69500 +0.15	16.91	15.88	16.69	1,356,045
24 Oct 22	16.54000 +0.32	16.73	16.25	16.36	711,124
21 Oct 22	16.22500 -0.03	16.23	15.45	15.89	997,229
20 Oct 22	16.26000 +0.03	16.33	15.88	16.10	957,144
19 Oct 22	16.23000 -0.33	16.79	16.16	16.65	588,643
18 Oct 22	16.56000 -0.11	16.89	16.39	16.55	1,005,464
17 Oct 22	16.67000 +0.42	16.73	16.05	16.20	696,366
14 Oct 22	16.25000 -0.42	16.85	16.09	16.69	1,502,522
13 Oct 22	16.66500 +0.48	16.68	15.73	16.10	1,246,954
12 Oct 22	16.19000 -0.02	16.51	15.91	16.20	913,045
11 Oct 22	16.21500 -0.18	16.35	16.01	16.30	817,485
10 Oct 22	16.40000 +0.27	16.70	16.00	16.10	791,982
07 Oct 22	16.13000 -0.39	16.66	15.94	16.50	845,124
06 Oct 22	16.52000 +0.18	16.66	16.30	16.50	744,314
05 Oct 22	16.34000 -0.30	16.68	16.20	16.59	796,242
04 Oct 22	16.63500 +0.67	16.76	16.18	16.19	984,292
03 Oct 22	15.96500 +0.49	16.04	15.17	15.26	896,067
30 Sep 22	15.48000 +0.34	15.52	15.12	15.27	1,364,536
29 Sep 22	15.13500 -0.74	15.86	15.07	15.85	1,345,165
28 Sep 22	15.88000 +0.03	15.89	15.35	15.70	1,906,337
27 Sep 22	15.85000 +0.00	16.29	15.85	16.01	994,225
26 Sep 22	15.85000 -0.09	16.10	15.73	15.76	751,010
23 Sep 22	15.93500 -0.42	16.32	15.69	16.30	1,089,939
22 Sep 22	16.35500 -0.45	16.61	16.25	16.43	900,285
21 Sep 22	16.81000 +0.44	16.81	16.19	16.30	822,800
20 Sep 22	16.36500 -0.31	16.75	16.31	16.67	734,789
19 Sep 22	16.67000 +0.11	16.76	16.28	16.45	767,284
16 Sep 22	16.55500 -0.48	16.75	16.25	16.75	4,855,290
15 Sep 22	17.03500 -0.07	17.27	16.93	17.15	807,223
14 Sep 22	17.10500 -0.38	17.53	16.96	17.30	1,091,115
13 Sep 22	17.48000 -0.32	17.98	17.48	17.84	1,238,931
12 Sep 22	17.80000 +0.70	17.83	17.13	17.15	947,591
09 Sep 22	17.09500 +0.36	17.19	16.80	16.80	729,800
08 Sep 22	16.73000 +0.50	17.00	16.43	16.67	1,199,733
07 Sep 22	16.22500 +0.19	16.26	15.84	15.85	647,526
06 Sep 22	16.03000 +0.16	16.25	15.77	15.85	833,707
05 Sep 22	15.87500 -0.36	15.93	15.44	15.75	920,708
02 Sep 22	16.24000 +0.45	16.24	15.72	15.98	865,078
01 Sep 22	15.78500 -0.42	16.00	15.51	16.00	1,047,642
31 Aug 22	16.20000 +0.15	16.41	16.11	16.20	1,049,385
30 Aug 22	16.05000 +0.05	16.58	15.99	15.99	997,817
29 Aug 22	15.99500 -0.01	16.12	15.65	15.80	655,394
26 Aug 22	16.00500 -0.17	16.42	15.96	16.26	714,901
25 Aug 22	16.17500 +0.17	16.29	15.95	16.15	592,923
24 Aug 22	16.00000 -0.09	16.14	15.81	16.09	584,884
23 Aug 22	16.09500 +0.21	16.33	15.69	15.72	879,033
22 Aug 22	15.88000 -0.86	16.58	15.80	16.58	1,099,766
19 Aug 22	16.74000 -0.38	17.08	16.74	17.00	710,134
18 Aug 22	17.12000 -0.10	17.43	17.02	17.21	938,129
17 Aug 22	17.22000 -0.46	17.73	17.17	17.73	590,415
16 Aug 22	17.68000 -0.05	17.84	17.61	17.80	568,065
15 Aug 22	17.73000 +0.08	17.80	17.58	17.70	438,461
12 Aug 22	17.65000 -0.20	17.92	17.61	17.74	437,541
11 Aug 22	17.85000 -0.06	18.10	17.78	18.04	455,257
10 Aug 22	17.91000 +0.50	18.05	17.30	17.36	693,928
09 Aug 22	17.40500 -0.25	17.71	17.29	17.61	390,145
08 Aug 22	17.66000 +0.15	17.89	17.62	17.67	531,297
05 Aug 22	17.51500 -0.08	17.83	17.49	17.61	709,700
04 Aug 22	17.59000 +0.18	17.78	17.35	17.35	511,003
03 Aug 22	17.40500 +0.33	17.45	16.98	17.08	733,211
02 Aug 22	17.08000 +0.00	17.24	16.89	16.97	934,119
01 Aug 22	17.07500 -0.24	17.47	17.08	17.34	881,953
29 Jul 22	17.32000 +0.50	17.40	17.00	17.00	974,045
28 Jul 22	16.81500 +0.72	16.90	16.29	16.30	1,286,603
27 Jul 22	16.10000 +0.28	16.23	15.94	16.00	785,499
26 Jul 22	15.82000 -0.18	16.09	15.77	16.09	844,426
25 Jul 22	16.00000 -0.22	16.24	15.98	16.16	904,083
22 Jul 22	16.22000 +0.11	16.28	15.87	16.14	556,275
21 Jul 22	16.11000 +0.08	16.33	15.85	16.00	818,586
20 Jul 22	16.03000 -0.02	16.30	15.85	16.00	782,865
19 Jul 22	16.05500 +0.47	16.09	15.28	15.40	828,873
18 Jul 22	15.59000 +0.18	15.88	15.59	15.60	646,044
15 Jul 22	15.41000 +0.47	15.43	14.88	15.00	855,189
14 Jul 22	14.94000 -0.14	15.18	14.69	15.03	1,011,372
13 Jul 22	15.07500 -0.23	15.56	14.93	15.27	890,895
12 Jul 22	15.30000 +0.21	15.35	14.72	14.93	694,357
11 Jul 22	15.09000 -0.44	15.39	14.84	15.02	1,114,760
08 Jul 22	15.53500 +0.63	15.65	15.00	15.40	1,595,760
07 Jul 22	14.90500 +0.72	15.06	14.25	14.25	1,595,248
06 Jul 22	14.19000 +0.38	14.19	13.70	13.90	1,455,767
05 Jul 22	13.81000 -0.57	14.61	13.61	14.41	1,907,601
04 Jul 22	14.38500 -0.10	14.75	14.30	14.60	600,708
01 Jul 22	14.48500 -0.19	14.82	14.32	14.56	1,284,595
30 Jun 22	14.67500 -0.60	15.04	14.25	15.04	1,803,349
29 Jun 22	15.27000 -0.64	15.72	15.13	15.70	1,154,959
28 Jun 22	15.91000 -0.01	16.32	15.77	16.02	1,302,745
27 Jun 22	15.91500 +0.36	15.94	15.51	15.59	1,312,145
24 Jun 22	15.55000 +0.38	15.59	14.73	15.25	1,909,715
23 Jun 22	15.17500 -0.64	15.86	15.15	15.70	1,481,653
22 Jun 22	15.82000 -0.91	16.17	15.62	16.00	1,511,487
21 Jun 22	16.72500 -0.01	17.02	16.65	16.85	908,146
20 Jun 22	16.74000 -0.96	17.68	16.42	17.67	1,287,505
17 Jun 22	17.70000 +0.04	17.80	16.97	17.55	3,323,015
16 Jun 22	17.66000 -0.68	19.11	17.62	18.80	1,780,771
15 Jun 22	18.34500 +0.80	18.41	17.74	17.75	1,151,996
14 Jun 22	17.55000 -0.70	18.45	17.50	18.40	1,139,420
13 Jun 22	18.25000 -0.86	18.95	18.22	18.84	1,111,706
10 Jun 22	19.11500 -0.68	19.82	19.08	19.75	787,421
09 Jun 22	19.79000 -0.02	19.92	19.50	19.70	569,656
08 Jun 22	19.81500 -0.16	20.17	19.73	20.10	555,971
07 Jun 22	19.98000 +0.14	20.09	19.60	19.60	545,109
06 Jun 22	19.84000 +0.00	19.90	19.68	19.81	565,298
03 Jun 22	19.84000 -0.71	20.04	19.75	20.00	763,022
02 Jun 22	20.55000 +0.67	20.55	19.86	19.90	905,984
01 Jun 22	19.87500 +0.08	20.10	19.78	19.90	506,848
31 May 22	19.79000 -0.26	20.07	19.73	19.95	935,045
30 May 22	20.05000 +0.19	20.30	19.89	19.91	460,465
27 May 22	19.86000 +0.26	19.90	19.58	19.58	498,496
26 May 22	19.60500 +0.48	19.67	19.00	19.05	401,676
25 May 22	19.13000 +0.26	19.25	18.75	18.81	891,984
24 May 22	18.87000 -0.53	19.41	18.86	19.10	707,047
23 May 22	19.40000 +0.66	19.40	18.92	19.10	895,945
20 May 22	18.73500 +0.24	19.00	18.47	18.50	563,748
19 May 22	18.50000 -0.32	18.89	18.00	18.75	796,088
18 May 22	18.82000 -0.16	19.26	18.75	19.00	652,086
17 May 22	18.97500 +0.61	19.24	18.56	18.60	662,775
16 May 22	18.36000 -0.23	18.60	18.09	18.55	475,522
13 May 22	18.59000 +0.75	18.59	17.83	18.20	974,645
12 May 22	17.84500 -0.59	18.13	17.23	17.75	1,750,511
11 May 22	18.43000 -0.12	19.00	18.19	18.73	1,286,720
10 May 22	18.55000 +0.45	19.00	18.16	18.28	898,304
09 May 22	18.09500 -0.66	18.60	18.01	18.60	1,037,287
06 May 22	18.75000 -0.26	19.07	18.50	18.90	1,183,267
05 May 22	19.01000 +0.18	19.58	19.01	19.10	956,074
04 May 22	18.83000 -0.25	19.13	18.76	19.06	849,495
03 May 22	19.08500 +0.08	19.49	18.94	19.20	782,076
02 May 22	19.00500 -0.64	19.56	18.51	19.50	788,566
29 Apr 22	19.64000 +0.39	19.72	19.39	19.40	683,741
28 Apr 22	19.25500 -0.09	19.73	19.00	19.48	750,663
27 Apr 22	19.34000 +0.01	19.49	18.97	19.49	898,691
26 Apr 22	19.32500 -0.33	20.04	19.33	19.94	1,136,692
25 Apr 22	19.66000 -0.80	20.50	19.66	20.40	1,216,830
22 Apr 22	20.46000 -0.28	21.00	20.42	20.75	1,103,838
21 Apr 22	20.74000 +1.24	21.13	20.08	20.09	1,976,508
20 Apr 22	19.50000 +0.61	19.55	18.89	19.00	1,208,185
19 Apr 22	18.88500 +0.19	19.00	18.53	18.70	688,232
14 Apr 22	18.69000 -0.12	18.99	18.62	18.90	525,369
13 Apr 22	18.81000 +0.15	18.85	18.48	18.70	686,798
12 Apr 22	18.66000 +0.65	18.70	17.77	18.00	1,196,222
11 Apr 22	18.01500 -0.08	18.44	18.00	18.10	693,428
08 Apr 22	18.09000 +0.64	18.14	17.59	17.60	975,228
07 Apr 22	17.45500 +0.02	17.77	17.13	17.43	1,700,964
06 Apr 22	17.43500 -0.31	18.15	16.97	17.80	1,493,514
05 Apr 22	17.74000 -0.96	18.75	17.73	18.61	1,263,082
04 Apr 22	18.70000 -0.50	19.27	18.60	19.20	906,295
01 Apr 22	19.20500 -0.23	19.50	19.16	19.43	394,891
31 Mar 22	19.43000 -0.28	19.78	19.23	19.70	853,093
30 Mar 22	19.71000 -0.26	19.92	19.38	19.92	971,303
29 Mar 22	19.97000 +0.85	20.12	19.39	19.40	967,243
28 Mar 22	19.12000 +0.28	19.47	18.80	18.90	816,743
25 Mar 22	18.84000 +0.02	19.07	18.60	18.95	756,545
24 Mar 22	18.81500 -0.60	19.59	18.71	19.50	1,044,608
23 Mar 22	19.41500 -0.18	19.89	19.28	19.62	949,720
22 Mar 22	19.60000 +0.10	19.85	19.47	19.60	807,710
21 Mar 22	19.50000 -0.33	19.93	19.32	19.84	774,877
18 Mar 22	19.83500 +0.10	19.83	19.41	19.70	1,563,114
17 Mar 22	19.73500 +0.36	19.90	19.19	19.50	1,081,416
16 Mar 22	19.38000 +0.86	19.54	18.79	18.80	1,149,286
15 Mar 22	18.51500 +0.10	18.63	17.77	18.25	876,247
14 Mar 22	18.41500 +0.56	18.67	18.00	18.00	974,784
11 Mar 22	17.86000 +0.50	18.21	17.36	17.38	1,155,533
10 Mar 22	17.36000 -0.55	18.18	17.30	17.91	974,661
09 Mar 22	17.91000 +1.49	17.91	16.53	16.70	1,584,044
08 Mar 22	16.41500 -0.18	17.21	16.17	16.20	1,378,353
07 Mar 22	16.59500 -0.09	16.95	14.90	15.85	2,889,540
04 Mar 22	16.68000 -2.19	18.80	16.55	18.80	1,973,320
03 Mar 22	18.87000 -0.50	19.66	18.83	19.40	1,130,643
02 Mar 22	19.37500 +0.36	19.38	18.72	19.00	1,271,567
01 Mar 22	19.01000 -0.78	19.86	18.92	19.78	1,200,610
28 Feb 22	19.79500 -0.14	19.83	19.03	19.50	1,346,254
25 Feb 22	19.93000 +0.75	20.00	18.97	19.30	1,042,648
24 Feb 22	19.18500 -0.88	19.47	18.45	19.30	1,761,682
23 Feb 22	20.06000 -0.20	20.69	19.94	20.37	893,269
22 Feb 22	20.26000 -0.27	20.64	19.73	19.81	1,178,982
21 Feb 22	20.53000 -0.25	21.05	20.20	20.98	860,910
18 Feb 22	20.78000 +0.08	21.22	20.72	20.74	920,427
17 Feb 22	20.70000 -0.02	21.04	20.61	20.82	1,423,083
16 Feb 22	20.72000 -0.06	21.10	20.42	20.96	752,002
15 Feb 22	20.78000 +0.08	21.20	20.64	20.65	1,011,200
14 Feb 22	20.70000 -0.27	20.72	20.12	20.60	1,190,871
11 Feb 22	20.97000 +0.03	21.32	19.75	20.70	2,009,683
10 Feb 22	20.94000 +0.59	21.02	20.37	20.37	1,291,952
09 Feb 22	20.35000 +0.69	20.43	19.80	19.80	733,689
08 Feb 22	19.65500 +0.32	19.71	19.17	19.30	940,721
07 Feb 22	19.34000 +0.05	19.62	19.16	19.40	625,305
04 Feb 22	19.29000 -0.46	19.90	19.11	19.80	982,082
03 Feb 22	19.75500 -0.36	20.20	19.56	20.20	831,843
02 Feb 22	20.11000 +0.30	20.12	19.85	19.90	786,735
01 Feb 22	19.81500 +0.19	19.99	19.65	19.80	668,905
31 Jan 22	19.63000 +0.11	19.97	19.44	19.80	1,083,573
28 Jan 22	19.52000 -0.30	19.84	19.23	19.80	1,026,647
27 Jan 22	19.82000 +0.25	19.99	19.08	19.25	1,098,792
26 Jan 22	19.57000 +0.35	19.86	19.25	19.40	741,332
25 Jan 22	19.22000 +0.24	19.56	19.03	19.31	1,030,071
24 Jan 22	18.98000 -1.00	19.95	18.78	19.82	817,652
21 Jan 22	19.98000 -0.36	20.16	19.80	20.02	759,393
20 Jan 22	20.34000 -0.43	20.86	20.18	20.77	1,042,979
19 Jan 22	20.77000 -0.17	20.91	20.49	20.76	822,215
18 Jan 22	20.94000 -0.25	21.22	20.54	21.14	1,154,870
17 Jan 22	21.19000 +0.19	21.45	21.00	21.07	701,369
14 Jan 22	21.00000 -0.36	21.96	20.76	21.28	1,328,119
13 Jan 22	21.36000 +0.51	21.36	20.71	20.80	1,556,347
12 Jan 22	20.85000 +1.95	20.86	19.47	19.47	2,419,761
11 Jan 22	18.90000 +0.47	18.95	18.57	18.65	785,302
10 Jan 22	18.43000 -0.45	19.05	18.33	19.00	724,815
07 Jan 22	18.88000 +0.08	18.94	18.68	18.90	536,991
06 Jan 22	18.80000 -0.09	19.03	18.52	18.60	672,083
05 Jan 22	18.88500 -0.07	19.02	18.67	18.93	604,512
04 Jan 22	18.95000 +0.80	19.04	18.28	18.30	916,188
03 Jan 22	18.15000 +0.32	18.52	17.88	17.90	609,045
31 Dec 21	17.83000 -0.20	18.08	17.83	18.00	160,443
30 Dec 21	18.03500 -0.17	18.23	17.98	18.20	246,442
29 Dec 21	18.20000 +0.20	18.27	18.00	18.00	543,968
28 Dec 21	18.00000 +0.18	18.04	17.81	17.81	306,896
27 Dec 21	17.81500 +0.27	17.88	17.58	17.67	356,846
24 Dec 21	17.55000 -0.24	17.84	17.55	17.60	129,325
23 Dec 21	17.78500 +0.21	17.83	17.58	17.60	256,679
22 Dec 21	17.57500 +0.39	17.58	17.20	17.22	381,787
21 Dec 21	17.19000 +0.43	17.32	16.93	17.00	536,783
20 Dec 21	16.76500 -0.36	16.83	16.41	16.75	581,531
17 Dec 21	17.12500 -0.16	17.22	16.91	17.20	830,708
16 Dec 21	17.28500 +0.16	17.53	17.23	17.30	639,070
15 Dec 21	17.13000 +0.14	17.20	16.99	17.01	697,142
14 Dec 21	16.99000 -0.15	17.45	16.99	17.22	569,697
13 Dec 21	17.13500 -0.28	17.56	17.09	17.46	875,958
10 Dec 21	17.42000 -0.41	17.80	17.41	17.80	462,026
09 Dec 21	17.82500 -0.14	18.07	17.78	18.00	572,876
08 Dec 21	17.97000 -0.18	18.55	17.93	18.14	851,041
07 Dec 21	18.15000 +0.73	18.19	17.58	17.58	806,297
06 Dec 21	17.42000 +0.15	17.51	17.02	17.37	803,405
03 Dec 21	17.27000 +0.27	17.56	17.09	17.20	1,496,300
02 Dec 21	17.00000 +0.08	17.13	16.66	16.86	932,616
01 Dec 21	16.92000 +0.69	16.97	16.25	16.30	843,641
30 Nov 21	16.22500 -0.25	16.43	15.90	16.30	1,440,064
29 Nov 21	16.48000 +0.02	16.78	16.48	16.57	1,163,670
26 Nov 21	16.46000 -0.99	16.92	16.40	16.92	1,257,500
25 Nov 21	17.44500 -0.15	17.80	17.40	17.61	343,866
24 Nov 21	17.59000 -0.14	17.95	17.45	17.76	410,126
23 Nov 21	17.72500 -0.33	17.94	17.45	17.93	605,335
22 Nov 21	18.06000 +0.26	18.21	17.77	17.82	666,688
19 Nov 21	17.80000 -0.54	18.61	17.74	18.40	848,101
18 Nov 21	18.34000 +0.18	18.63	18.10	18.15	1,052,339
17 Nov 21	18.15500 +0.20	18.18	17.86	17.92	674,556
16 Nov 21	17.95500 -0.14	18.24	17.88	18.09	624,697
15 Nov 21	18.09500 -0.08	18.21	18.06	18.10	476,366
12 Nov 21	18.17500 +0.16	18.24	17.92	18.00	601,897
11 Nov 21	18.01500 +0.36	18.01	17.60	17.60	523,400
10 Nov 21	17.65000 +0.04	17.70	17.29	17.61	436,709
09 Nov 21	17.61000 +0.00	17.84	17.58	17.60	599,666
08 Nov 21	17.61000 -0.02	17.88	17.53	17.60	643,182
05 Nov 21	17.63000 -0.17	17.95	17.60	17.80	785,601
04 Nov 21	17.80000 +0.27	17.83	17.36	17.51	540,017
03 Nov 21	17.53000 +0.25	17.64	17.21	17.25	515,418
02 Nov 21	17.28000 +0.03	17.28	17.05	17.20	549,472
01 Nov 21	17.24500 +0.09	17.43	17.10	17.20	516,255
29 Oct 21	17.16000 +0.08	17.16	16.75	17.02	1,030,103
28 Oct 21	17.08500 -0.35	17.40	17.05	17.40	722,943
27 Oct 21	17.43000 -0.06	17.59	17.22	17.41	603,629
26 Oct 21	17.48500 +0.14	17.57	17.19	17.30	824,836
25 Oct 21	17.34500 +0.89	17.35	16.52	16.90	1,686,710
22 Oct 21	16.45000 -0.06	16.82	16.14	16.60	1,461,558
21 Oct 21	16.51000 -1.70	17.75	16.51	17.64	2,877,227
20 Oct 21	18.21500 +0.07	18.28	18.03	18.10	715,077
19 Oct 21	18.14500 +0.05	18.23	18.06	18.15	316,962
18 Oct 21	18.10000 +0.10	18.27	18.03	18.10	497,133
15 Oct 21	18.00000 +0.01	18.23	17.92	18.03	1,216,306
14 Oct 21	17.99000 +0.07	18.19	17.81	17.97	698,679
13 Oct 21	17.92500 -0.08	18.13	17.88	17.97	641,706
12 Oct 21	18.00000 +0.36	18.03	17.34	17.50	1,111,081
11 Oct 21	17.64000 -0.22	17.82	17.31	17.81	586,955
08 Oct 21	17.85500 -0.14	18.15	17.84	18.09	759,362
07 Oct 21	17.99500 +0.48	18.00	17.28	17.70	1,319,427
06 Oct 21	17.51500 +0.20	17.73	17.02	17.20	1,431,188
05 Oct 21	17.31500 +0.48	17.36	16.90	16.90	684,065
04 Oct 21	16.84000 +0.12	16.86	16.42	16.68	898,412
01 Oct 21	16.72000 -0.05	16.89	16.38	16.40	764,588
30 Sep 21	16.76500 -0.10	17.10	16.70	16.90	813,238
29 Sep 21	16.86500 -0.03	17.25	16.86	16.96	615,330
28 Sep 21	16.89500 -0.53	17.48	16.83	17.42	726,208
27 Sep 21	17.42500 +0.19	17.45	17.22	17.30	436,559
24 Sep 21	17.23500 -0.25	17.48	17.17	17.40	401,705
23 Sep 21	17.48500 +0.25	17.70	17.39	17.40	607,060
22 Sep 21	17.24000 +0.63	17.34	16.80	16.80	915,019
21 Sep 21	16.61500 +0.08	16.88	16.55	16.60	562,716
20 Sep 21	16.53500 -0.51	16.81	16.23	16.80	729,635
17 Sep 21	17.05000 -0.42	17.70	17.05	17.55	1,261,613
16 Sep 21	17.47000 +0.09	17.58	17.37	17.42	741,500
15 Sep 21	17.38000 -0.40	17.85	17.26	17.76	649,443
14 Sep 21	17.78000 -0.13	17.95	17.72	17.93	303,702
13 Sep 21	17.90500 +0.06	17.97	17.80	17.88	492,691
10 Sep 21	17.85000 +0.15	18.05	17.70	17.73	567,244
09 Sep 21	17.70000 +0.39	17.80	17.03	17.20	827,543
08 Sep 21	17.31500 -0.58	17.91	17.32	17.91	675,328
07 Sep 21	17.90000 -0.13	18.00	17.81	18.00	324,518
06 Sep 21	18.02500 +0.27	18.08	17.78	17.80	429,560
03 Sep 21	17.75500 -0.08	18.06	17.69	17.83	509,757
02 Sep 21	17.83500 +0.28	17.90	17.54	17.55	408,301
01 Sep 21	17.55000 -0.17	17.93	17.51	17.80	512,858
31 Aug 21	17.71500 -0.11	17.91	17.53	17.83	1,041,164
30 Aug 21	17.83000 +0.22	17.89	17.67	17.67	387,296
27 Aug 21	17.61000 +0.06	17.61	17.45	17.50	372,024
26 Aug 21	17.55000 +0.15	17.67	17.21	17.30	433,648
25 Aug 21	17.40000 +0.20	17.40	17.14	17.21	387,805
24 Aug 21	17.19500 +0.03	17.38	17.17	17.20	350,106
23 Aug 21	17.16500 +0.11	17.25	17.09	17.20	401,775
20 Aug 21	17.06000 -0.01	17.07	16.80	17.06	360,559
19 Aug 21	17.07000 -0.62	17.42	16.97	17.40	703,485
18 Aug 21	17.69000 +0.15	17.80	17.50	17.54	401,578
17 Aug 21	17.54000 -0.46	17.90	17.52	17.88	456,793
16 Aug 21	18.00000 -0.13	18.00	17.85	17.94	405,386
13 Aug 21	18.12500 +0.06	18.20	17.92	18.02	416,567
12 Aug 21	18.07000 -0.10	18.21	18.01	18.18	593,641
11 Aug 21	18.16500 +0.25	18.17	17.85	17.94	303,254
10 Aug 21	17.92000 +0.17	17.99	17.75	17.78	354,355
09 Aug 21	17.75000 -0.05	17.84	17.67	17.80	312,322
06 Aug 21	17.80000 +0.30	17.83	17.36	17.41	401,462
05 Aug 21	17.49500 +0.02	17.58	17.40	17.43	383,578
04 Aug 21	17.48000 -0.19	17.74	17.48	17.74	418,086
03 Aug 21	17.66500 -0.12	17.89	17.62	17.78	496,377
02 Aug 21	17.78500 +0.00	18.08	17.78	17.92	724,043
30 Jul 21	17.78000 +0.05	17.95	17.60	17.70	1,213,417
29 Jul 21	17.73000 +0.20	18.02	17.49	17.60	747,326
28 Jul 21	17.53000 -0.04	17.53	16.80	17.51	1,238,291
27 Jul 21	17.57000 -0.28	17.81	17.53	17.80	688,328
26 Jul 21	17.85500 +0.06	18.00	17.65	17.70	687,087
23 Jul 21	17.80000 +0.20	17.89	17.60	17.69	536,524
22 Jul 21	17.60000 +0.18	17.99	17.57	17.57	562,408
21 Jul 21	17.41500 +0.47	17.42	16.94	16.99	1,047,653
20 Jul 21	16.95000 +0.28	17.00	16.52	16.70	781,201
19 Jul 21	16.67500 -0.58	17.13	16.43	17.13	942,979
16 Jul 21	17.25500 -0.20	17.53	17.22	17.48	779,078
15 Jul 21	17.45500 -0.34	17.82	17.34	17.80	750,197
14 Jul 21	17.80000 -0.11	18.07	17.80	17.90	536,123
13 Jul 21	17.90500 -0.14	18.10	17.83	18.08	570,581
12 Jul 21	18.05000 -0.09	18.16	17.92	18.13	486,086
09 Jul 21	18.13500 +0.33	18.17	17.79	17.93	857,438
08 Jul 21	17.81000 -0.43	18.26	17.67	18.20	1,230,281
07 Jul 21	18.23500 +0.29	18.38	17.99	18.00	1,285,084
06 Jul 21	17.94500 -0.18	18.38	17.93	18.31	1,527,356
05 Jul 21	18.12000 +0.20	18.45	17.90	17.99	745,364
02 Jul 21	17.92500 +0.01	18.20	17.60	18.00	1,672,137
01 Jul 21	17.91500 +0.28	18.05	17.63	17.80	1,372,449
30 Jun 21	17.64000 -0.09	17.92	17.33	17.75	1,281,326
29 Jun 21	17.73000 +0.73	18.02	17.39	17.62	1,371,809
28 Jun 21	17.00000 -0.22	17.30	17.00	17.20	863,455
25 Jun 21	17.21500 +0.13	17.26	17.06	17.14	547,655
24 Jun 21	17.09000 +0.17	17.25	16.92	17.04	716,096
23 Jun 21	16.92000 -0.14	17.10	16.85	17.06	615,351
22 Jun 21	17.05500 +0.16	17.06	16.83	16.91	927,859
21 Jun 21	16.89500 +0.40	16.90	16.17	16.38	1,192,423
18 Jun 21	16.50000 -0.71	17.30	16.43	17.20	1,769,868
17 Jun 21	17.21000 -0.51	17.66	17.20	17.65	679,509
16 Jun 21	17.71500 -0.36	18.18	17.61	18.18	810,578
15 Jun 21	18.07500 +0.38	18.48	17.80	17.84	1,298,672
14 Jun 21	17.69500 +0.34	17.87	17.32	17.38	1,090,038
11 Jun 21	17.35500 +0.17	17.53	17.15	17.20	898,113
10 Jun 21	17.18000 +0.03	17.34	16.97	17.18	841,807
09 Jun 21	17.14500 -0.13	17.49	17.04	17.32	841,041
08 Jun 21	17.27500 +0.07	17.33	17.10	17.20	593,254
07 Jun 21	17.21000 +0.07	17.33	17.10	17.10	753,814
04 Jun 21	17.13500 +0.00	17.29	16.87	17.10	755,390
03 Jun 21	17.14000 +0.32	17.30	16.72	16.80	975,568
02 Jun 21	16.81500 -0.10	16.97	16.73	16.95	570,206
01 Jun 21	16.91500 +0.23	17.08	16.74	16.75	609,465
31 May 21	16.68500 -0.01	16.83	16.66	16.67	373,776
28 May 21	16.69000 +0.16	16.82	16.50	16.50	674,207
27 May 21	16.53000 +0.15	16.60	16.30	16.32	1,330,268
26 May 21	16.38000 -0.25	16.67	16.26	16.60	1,072,380
25 May 21	16.62500 -0.24	16.92	16.63	16.89	1,084,245
24 May 21	16.86500 -0.01	16.93	16.72	16.92	481,703
21 May 21	16.87000 +0.20	17.00	16.58	16.61	719,187
20 May 21	16.66500 +0.02	16.75	16.48	16.70	967,141
19 May 21	16.65000 -0.39	16.90	16.46	16.90	752,346
18 May 21	17.04000 -0.13	17.35	17.02	17.30	499,087
17 May 21	17.17000 -0.34	17.63	17.17	17.56	733,426
14 May 21	17.51000 +0.25	17.67	17.22	17.39	945,578
13 May 21	17.26500 +0.10	17.26	16.66	16.97	581,392
12 May 21	17.16500 -0.04	17.25	16.91	17.20	650,938
11 May 21	17.20500 -0.34	17.33	16.92	17.33	965,751
10 May 21	17.54000 +0.32	17.69	17.28	17.30	983,504
07 May 21	17.22500 +0.22	17.37	17.10	17.10	1,001,378
06 May 21	17.01000 +0.17	17.01	16.75	16.90	921,905
05 May 21	16.84000 +0.57	16.86	16.44	16.46	638,855
04 May 21	16.27500 -0.43	16.80	16.26	16.75	780,600
03 May 21	16.70000 +0.33	16.76	16.33	16.43	703,531
30 Apr 21	16.37000 -0.40	16.85	16.37	16.72	1,212,188
29 Apr 21	16.77500 -0.43	16.92	16.69	16.74	914,257
28 Apr 21	17.21000 +0.02	17.33	17.00	17.28	737,480
27 Apr 21	17.18500 -0.33	17.60	17.09	17.54	1,113,065
26 Apr 21	17.51500 -0.08	17.67	17.43	17.65	826,822
23 Apr 21	17.59500 +0.09	17.64	17.48	17.52	1,080,511
22 Apr 21	17.50000 +0.33	17.68	17.20	17.20	1,471,625
21 Apr 21	17.17000 +0.08	17.26	16.86	17.10	1,296,375
20 Apr 21	17.09000 -0.24	17.53	17.02	17.33	1,315,968
19 Apr 21	17.33000 -0.13	17.54	17.31	17.50	910,047
16 Apr 21	17.45500 +0.14	17.52	17.28	17.39	925,471
15 Apr 21	17.31500 +0.22	17.46	17.14	17.15	828,609
14 Apr 21	17.09500 -0.12	17.25	17.03	17.25	591,995
13 Apr 21	17.21500 +0.17	17.60	17.15	17.18	1,038,875
12 Apr 21	17.05000 -0.23	17.35	17.05	17.28	908,691
09 Apr 21	17.28000 -0.17	17.50	17.19	17.48	902,089
08 Apr 21	17.45500 -0.06	17.69	17.24	17.60	1,019,769
07 Apr 21	17.51500 +0.02	17.61	17.35	17.42	2,226,687
06 Apr 21	17.49500 +0.16	17.70	17.40	17.50	1,482,624
01 Apr 21	17.34000 +0.44	17.47	16.95	16.97	2,384,692
31 Mar 21	16.90000 +0.28	17.07	16.63	16.63	1,475,993
30 Mar 21	16.61500 +0.29	16.70	16.36	16.36	1,630,883
29 Mar 21	16.32500 -0.34	16.66	16.30	16.60	1,100,786
26 Mar 21	16.67000 -0.23	16.81	16.39	16.67	1,650,175
25 Mar 21	16.89500 +0.00	16.95	16.60	16.86	1,159,662
24 Mar 21	16.90000 +0.11	16.92	16.53	16.71	1,084,751
23 Mar 21	16.78500 +0.05	16.84	16.28	16.60	1,180,683
22 Mar 21	16.74000 -0.07	16.92	16.56	16.72	952,371
19 Mar 21	16.81000 +0.18	16.93	16.40	16.45	3,002,315
18 Mar 21	16.63000 +0.13	16.70	16.38	16.60	1,605,211
17 Mar 21	16.50500 +0.30	16.51	16.14	16.14	1,542,382
16 Mar 21	16.20000 +0.69	16.35	15.55	15.59	1,446,296
15 Mar 21	15.51000 -0.07	15.72	15.45	15.55	837,723
12 Mar 21	15.58500 +0.19	15.66	15.32	15.32	738,607
11 Mar 21	15.39000 +0.16	15.41	15.20	15.28	886,120
10 Mar 21	15.22500 -0.15	15.47	15.15	15.36	1,119,875
09 Mar 21	15.37500 -0.15	15.69	15.30	15.47	1,456,034
08 Mar 21	15.53000 +0.05	15.64	15.44	15.49	1,030,022
05 Mar 21	15.48000 -0.02	15.57	15.30	15.47	916,743
04 Mar 21	15.50000 -0.30	15.82	15.36	15.70	1,024,997
03 Mar 21	15.80000 +0.26	15.91	15.60	15.66	644,015
02 Mar 21	15.54000 -0.08	15.74	15.52	15.60	628,993
01 Mar 21	15.62000 +0.06	15.98	15.57	15.76	886,434
26 Feb 21	15.56000 -0.14	15.65	15.26	15.35	1,446,397
25 Feb 21	15.70500 +0.02	15.91	15.65	15.74	1,076,892
24 Feb 21	15.68000 +0.22	15.74	15.49	15.50	646,706
23 Feb 21	15.46000 +0.00	15.69	15.31	15.50	1,075,384
22 Feb 21	15.46000 -0.10	15.53	15.29	15.50	934,041
19 Feb 21	15.56000 +0.16	15.59	15.21	15.43	1,127,801
18 Feb 21	15.39500 -0.11	15.77	15.32	15.53	801,356
17 Feb 21	15.51000 -0.03	15.82	15.51	15.60	1,166,339
16 Feb 21	15.54000 -0.06	15.81	15.43	15.56	1,091,188
15 Feb 21	15.60000 +0.45	15.60	15.15	15.28	1,715,108
12 Feb 21	15.15500 +0.88	15.16	14.40	14.51	2,048,152
11 Feb 21	14.28000 +0.90	14.52	14.04	14.04	2,024,353
10 Feb 21	13.37500 -0.27	13.71	13.38	13.68	864,623
09 Feb 21	13.64000 -0.14	13.89	13.52	13.86	946,995
08 Feb 21	13.78000 +0.24	13.94	13.58	13.65	774,012
05 Feb 21	13.54000 -0.15	13.73	13.35	13.60	739,648
04 Feb 21	13.69500 +0.21	13.82	13.46	13.48	701,060
03 Feb 21	13.48500 +0.06	13.70	13.48	13.56	555,535
02 Feb 21	13.42500 +0.49	13.49	13.06	13.13	955,737
01 Feb 21	12.93500 +0.37	12.97	12.59	12.69	781,444
29 Jan 21	12.56500 -0.17	12.79	12.45	12.60	1,220,059
28 Jan 21	12.73500 +0.18	12.78	12.10	12.39	906,772
27 Jan 21	12.55500 -0.42	13.00	12.24	12.95	964,624
26 Jan 21	12.97500 +0.15	13.17	12.77	12.77	617,163
25 Jan 21	12.83000 -0.44	13.35	12.78	13.31	727,682
22 Jan 21	13.26500 -0.30	13.53	13.15	13.50	834,093
21 Jan 21	13.56500 +0.04	13.90	13.51	13.60	629,331
20 Jan 21	13.52000 -0.01	13.81	13.52	13.59	626,804
19 Jan 21	13.53000 -0.15	13.94	13.47	13.76	834,642
18 Jan 21	13.68000 +0.11	13.74	13.48	13.50	469,557
15 Jan 21	13.57500 -0.13	13.85	13.45	13.64	946,650
14 Jan 21	13.70500 +0.00	13.95	13.70	13.78	824,725
13 Jan 21	13.70500 -0.01	13.98	13.70	13.80	760,177
12 Jan 21	13.71000 -0.01	13.90	13.68	13.75	816,790
11 Jan 21	13.72000 -0.20	13.86	13.53	13.85	749,157
08 Jan 21	13.92000 -0.08	14.22	13.88	14.14	648,573
07 Jan 21	14.00000 +0.65	14.20	13.60	13.60	1,149,958
06 Jan 21	13.35000 +0.28	13.52	13.17	13.20	1,110,384
05 Jan 21	13.07000 -0.07	13.17	12.97	13.04	668,919
04 Jan 21	13.14000 +0.24	13.52	13.05	13.05	1,011,946
31 Dec 20	12.89500 -0.06	13.07	12.86	12.95	290,742
30 Dec 20	12.95500 -0.14	13.15	12.91	13.06	464,456
29 Dec 20	13.09000 +0.12	13.30	12.97	13.00	570,914
28 Dec 20	12.97000 -0.10	13.20	12.97	13.11	589,575
24 Dec 20	13.07000 +0.10	13.19	13.00	13.00	106,940
23 Dec 20	12.97000 +0.28	13.04	12.72	12.74	673,320
22 Dec 20	12.69000 +0.20	12.82	12.48	12.52	686,514
21 Dec 20	12.49000 -0.44	12.60	12.02	12.60	1,173,134
18 Dec 20	12.93000 +0.24	12.94	12.56	12.62	1,161,016
17 Dec 20	12.69000 +0.20	12.76	12.46	12.54	963,606
16 Dec 20	12.48500 +0.40	12.90	12.35	12.38	1,565,194
15 Dec 20	12.08500 +0.18	12.16	11.86	11.90	619,892
14 Dec 20	11.91000 +0.10	12.15	11.90	11.90	601,846
11 Dec 20	11.81000 +0.01	11.90	11.60	11.80	665,158
10 Dec 20	11.80500 -0.32	12.19	11.78	12.13	882,812
09 Dec 20	12.12500 -0.01	12.27	12.08	12.20	573,100
08 Dec 20	12.13500 +0.16	12.18	11.81	11.94	891,396
07 Dec 20	11.97500 +0.16	11.98	11.68	11.80	992,379
04 Dec 20	11.82000 +0.28	11.84	11.40	11.58	775,782
03 Dec 20	11.54000 +0.02	12.10	11.40	11.89	1,147,185
02 Dec 20	11.51500 -0.10	11.60	11.32	11.60	576,621
01 Dec 20	11.62000 +0.30	11.62	11.39	11.50	662,329
30 Nov 20	11.32500 -0.08	11.43	11.27	11.38	1,094,629
27 Nov 20	11.40500 +0.16	11.47	11.19	11.23	595,270
26 Nov 20	11.24500 +0.13	11.36	11.03	11.20	693,404
25 Nov 20	11.11500 -0.28	11.50	11.11	11.40	702,942
24 Nov 20	11.39000 +0.50	11.59	11.00	11.00	1,217,510
23 Nov 20	10.89000 +0.06	11.06	10.88	10.90	640,995
20 Nov 20	10.83000 +0.08	10.90	10.70	10.70	655,578
19 Nov 20	10.75000 -0.36	10.86	10.52	10.82	1,154,088
18 Nov 20	11.11500 +0.03	11.15	10.92	11.01	767,662
17 Nov 20	11.08500 +0.09	11.10	10.83	10.99	841,839
16 Nov 20	11.00000 +0.32	11.22	10.78	10.80	1,085,271
13 Nov 20	10.68000 +0.11	10.76	10.40	10.47	975,046
12 Nov 20	10.57000 -0.03	10.78	10.44	10.50	1,183,066
11 Nov 20	10.60500 -0.17	11.03	10.56	10.80	1,053,539
10 Nov 20	10.77000 +0.27	11.01	10.40	10.40	1,705,143
09 Nov 20	10.50500 +0.88	10.89	9.78	9.80	1,631,122
06 Nov 20	9.62800 -0.20	9.90	9.49	9.80	999,695
05 Nov 20	9.82400 +0.47	9.82	9.40	9.40	1,461,581
04 Nov 20	9.35200 -0.14	9.50	9.25	9.41	1,168,380
03 Nov 20	9.49600 +0.30	9.52	9.24	9.28	1,111,808
02 Nov 20	9.20000 +0.17	9.23	8.89	9.10	1,340,666
30 Oct 20	9.02800 -0.17	9.19	8.95	9.10	1,562,551
29 Oct 20	9.20000 -0.20	9.48	8.93	9.35	1,447,032
28 Oct 20	9.40000 -0.35	9.50	9.18	9.50	1,179,399
27 Oct 20	9.75000 -0.24	10.00	9.68	9.98	1,036,275
26 Oct 20	9.99000 -0.51	10.31	9.99	10.27	636,533
23 Oct 20	10.49500 +0.11	10.49	10.22	10.35	957,116
22 Oct 20	10.38000 +0.26	10.47	10.02	10.10	1,125,112
21 Oct 20	10.12500 -0.40	10.60	10.13	10.60	1,124,444
20 Oct 20	10.52000 -0.10	10.60	10.34	10.52	863,018
19 Oct 20	10.62500 -0.06	10.78	10.53	10.70	256,157
16 Oct 20	10.68500 +0.06	10.80	10.57	10.68	616,761
15 Oct 20	10.62500 -0.39	10.84	10.45	10.82	1,074,382
14 Oct 20	11.01500 +0.20	11.02	10.69	10.80	719,937
13 Oct 20	10.81500 -0.37	11.16	10.73	11.15	728,251
12 Oct 20	11.18500 -0.01	11.30	11.07	11.20	739,207
09 Oct 20	11.20000 -0.05	11.39	11.05	11.30	802,999
08 Oct 20	11.25000 +0.00	11.47	11.00	11.08	868,974
07 Oct 20	11.25000 +0.16	11.33	11.08	11.08	906,200
06 Oct 20	11.09000 +0.24	11.24	10.85	10.90	794,361
05 Oct 20	10.84500 +0.23	10.90	10.66	10.70	533,581
02 Oct 20	10.61500 -0.06	10.63	10.42	10.60	686,623
01 Oct 20	10.67000 -0.07	10.95	10.67	10.80	945,192
30 Sep 20	10.74000 +0.24	10.84	10.36	10.45	903,026
29 Sep 20	10.49500 -0.02	10.55	10.39	10.50	656,156
28 Sep 20	10.51500 +0.31	10.57	10.30	10.30	830,895
25 Sep 20	10.21000 -0.06	10.35	10.05	10.32	520,812
24 Sep 20	10.26500 -0.09	10.36	10.14	10.20	534,554
23 Sep 20	10.35500 -0.01	10.61	10.35	10.47	506,231
22 Sep 20	10.36500 +0.10	10.49	10.25	10.36	748,672
21 Sep 20	10.26500 -0.71	10.91	10.21	10.90	745,520
18 Sep 20	10.97500 -0.50	11.44	10.92	11.44	1,272,348
17 Sep 20	11.47500 +0.19	11.53	11.19	11.21	1,096,964
16 Sep 20	11.28500 +0.10	11.31	11.14	11.15	767,585
15 Sep 20	11.18000 -0.14	11.40	11.15	11.30	766,096
14 Sep 20	11.32500 -0.02	11.50	11.30	11.40	625,185
11 Sep 20	11.34500 -0.18	11.50	11.20	11.50	1,018,057
10 Sep 20	11.52500 -0.16	11.87	11.49	11.70	707,056
09 Sep 20	11.68500 +0.26	11.69	11.35	11.38	495,338
08 Sep 20	11.43000 -0.28	11.81	11.30	11.77	963,220
07 Sep 20	11.71000 +0.22	11.81	11.49	11.50	588,388
04 Sep 20	11.49500 +0.26	11.72	11.19	11.20	1,060,217
03 Sep 20	11.24000 -0.10	11.71	11.20	11.42	896,559
02 Sep 20	11.33500 +0.07	11.52	11.24	11.30	783,362
01 Sep 20	11.26000 +0.05	11.43	11.03	11.34	922,055
31 Aug 20	11.21000 -0.17	11.52	11.21	11.40	764,496
28 Aug 20	11.38000 +0.15	11.41	11.15	11.27	664,567
27 Aug 20	11.23000 -0.24	11.47	11.16	11.40	847,616
26 Aug 20	11.46500 +0.19	11.48	11.22	11.25	501,788
25 Aug 20	11.27500 -0.18	11.60	11.27	11.50	520,050
24 Aug 20	11.45500 +0.29	11.48	11.24	11.25	670,981
21 Aug 20	11.16500 -0.01	11.42	10.95	11.20	725,079
20 Aug 20	11.17000 +0.01	11.27	11.01	11.10	639,214
19 Aug 20	11.16500 +0.22	11.16	10.86	10.90	661,300
18 Aug 20	10.94500 -0.03	11.10	10.83	10.90	399,726
17 Aug 20	10.97500 +0.15	10.99	10.70	10.80	534,274
14 Aug 20	10.82500 -0.32	11.14	10.76	11.14	762,872
13 Aug 20	11.14500 +0.05	11.36	11.05	11.05	673,548
12 Aug 20	11.09500 -0.14	11.24	11.05	11.17	892,679
11 Aug 20	11.24000 +0.43	11.38	10.90	10.91	1,205,820
10 Aug 20	10.81000 +0.23	10.85	10.53	10.61	876,085
07 Aug 20	10.58000 +0.01	10.70	10.47	10.65	834,721
06 Aug 20	10.57500 -0.19	10.95	10.55	10.70	729,808
05 Aug 20	10.76000 +0.38	10.77	10.41	10.47	1,081,503
04 Aug 20	10.38500 +0.01	10.63	10.28	10.47	1,012,305
03 Aug 20	10.38000 +0.39	10.40	9.94	10.00	1,669,011
31 Jul 20	9.98600 -0.31	10.50	9.93	10.34	1,925,371
30 Jul 20	10.29500 -0.70	10.97	9.96	10.94	1,488,807
29 Jul 20	11.00000 +0.02	11.34	10.98	10.98	1,548,298
28 Jul 20	10.98000 -0.41	11.56	10.68	11.50	1,999,795
27 Jul 20	11.39000 +0.24	11.48	11.06	11.10	1,169,388
24 Jul 20	11.15500 -0.07	11.22	10.91	11.20	933,119
23 Jul 20	11.22500 +0.23	11.35	10.97	11.00	890,743
22 Jul 20	10.99500 +0.05	11.06	10.79	10.94	786,136
21 Jul 20	10.95000 -0.10	11.31	10.91	11.20	841,684
20 Jul 20	11.05000 +0.26	11.10	10.75	10.82	833,608
17 Jul 20	10.79500 -0.26	11.09	10.76	11.01	951,819
16 Jul 20	11.05000 -0.08	11.17	10.78	11.10	1,044,942
15 Jul 20	11.13000 +0.54	11.15	10.70	10.70	1,206,323
14 Jul 20	10.59000 -0.27	10.84	10.50	10.80	750,302
13 Jul 20	10.86000 +0.36	10.86	10.56	10.63	1,118,752
10 Jul 20	10.49500 +0.18	10.64	10.29	10.30	1,218,333
09 Jul 20	10.31500 -0.22	10.63	10.27	10.60	951,539
08 Jul 20	10.53000 -0.27	10.76	10.48	10.70	1,450,260
07 Jul 20	10.80000 +0.05	10.81	10.60	10.70	822,224
06 Jul 20	10.75000 +0.36	10.80	10.47	10.49	841,615
03 Jul 20	10.39000 -0.21	10.66	10.27	10.55	656,717
02 Jul 20	10.60000 +0.32	10.73	10.28	10.30	1,544,711
01 Jul 20	10.28500 +0.11	10.60	10.10	10.19	1,410,808
30 Jun 20	10.17000 +0.00	10.34	10.09	10.20	1,188,354
29 Jun 20	10.17000 +0.16	10.28	9.92	10.00	917,172
26 Jun 20	10.00500 +0.12	10.20	9.77	9.91	1,182,085
25 Jun 20	9.88800 +0.29	10.00	9.52	9.55	1,297,539
24 Jun 20	9.60000 -0.20	9.88	9.49	9.75	1,552,390
23 Jun 20	9.80200 +0.34	9.94	9.37	9.50	1,246,766
22 Jun 20	9.46200 -0.04	9.66	9.20	9.50	1,244,827
19 Jun 20	9.50600 -0.37	9.94	9.51	9.87	2,473,268
18 Jun 20	9.87200 +0.00	10.10	9.63	9.80	877,130
17 Jun 20	9.87400 +0.02	10.13	9.77	9.85	963,437
16 Jun 20	9.85200 +0.60	10.06	9.37	9.46	1,495,563
15 Jun 20	9.25600 +0.04	9.40	9.05	9.08	1,370,061
12 Jun 20	9.21200 +0.30	9.59	8.70	8.80	1,529,772
11 Jun 20	8.91600 -0.91	9.73	8.90	9.70	1,351,379
10 Jun 20	9.82400 -0.26	10.28	9.70	10.01	842,130
09 Jun 20	10.08000 -0.23	10.36	9.71	10.30	897,130
08 Jun 20	10.31500 -0.18	10.68	10.27	10.42	1,292,315
05 Jun 20	10.49000 +0.52	10.60	10.02	10.10	1,529,401
04 Jun 20	9.96600 +0.06	10.24	9.41	9.75	1,719,346
03 Jun 20	9.90400 +0.36	10.06	9.52	9.60	1,810,401
02 Jun 20	9.54000 +0.06	9.75	9.44	9.50	1,280,082
01 Jun 20	9.48400 +0.40	9.49	9.10	9.15	1,076,563
29 May 20	9.08400 -0.07	9.23	8.75	9.02	1,451,662
28 May 20	9.15600 +0.04	9.27	8.97	9.25	955,633
27 May 20	9.12000 -0.05	9.41	8.99	9.17	1,148,432
26 May 20	9.17400 +0.28	9.33	8.90	9.00	1,025,585
25 May 20	8.89400 +0.34	8.98	8.50	8.63	824,809
22 May 20	8.55000 +0.24	8.59	8.00	8.20	1,380,160
21 May 20	8.31200 +0.09	8.53	7.96	8.17	676,452
20 May 20	8.22200 +0.00	8.28	7.70	8.20	1,080,663
19 May 20	8.22200 -0.25	8.50	8.01	8.50	1,229,408
18 May 20	8.47400 +0.77	8.47	7.82	7.82	729,884
15 May 20	7.70800 +0.06	7.90	7.45	7.78	992,371
14 May 20	7.64600 -0.48	8.16	7.51	8.06	967,844
13 May 20	8.12800 -0.16	8.30	7.96	8.21	563,901
12 May 20	8.28800 -0.07	8.39	8.21	8.31	359,931
11 May 20	8.36000 -0.20	8.60	8.36	8.60	591,293
08 May 20	8.56400 +0.08	8.76	8.47	8.50	563,008
07 May 20	8.48200 -0.13	8.89	8.36	8.69	627,352
06 May 20	8.60800 -0.20	8.98	8.59	8.76	632,020
05 May 20	8.81000 +0.68	8.81	8.25	8.25	945,662
04 May 20	8.12600 -0.42	8.58	8.10	8.51	1,167,946
30 Apr 20	8.55000 -0.47	9.57	8.44	9.14	1,462,137
29 Apr 20	9.02000 +0.39	9.02	8.61	8.70	588,271
28 Apr 20	8.62600 +0.04	8.75	8.26	8.70	917,833
27 Apr 20	8.58400 -0.04	9.08	8.41	8.75	1,441,856
24 Apr 20	8.62200 +0.72	8.83	7.82	7.86	1,249,998
23 Apr 20	7.90200 +0.82	7.90	7.30	7.30	1,655,922
22 Apr 20	7.08400 +0.30	7.14	6.72	6.84	652,820
21 Apr 20	6.78000 -0.28	7.06	6.68	7.05	860,106
20 Apr 20	7.06000 -0.05	7.34	6.84	7.23	765,173
17 Apr 20	7.10800 +0.36	7.32	6.91	7.03	1,056,232
16 Apr 20	6.74800 -0.27	7.26	6.62	7.10	1,157,028
15 Apr 20	7.01400 -0.88	7.92	7.01	7.86	1,324,931
14 Apr 20	7.89800 -0.44	8.45	7.89	8.40	1,139,408
09 Apr 20	8.34200 +0.72	8.38	7.70	7.80	1,046,344
08 Apr 20	7.62400 +0.20	7.62	7.20	7.40	600,791
07 Apr 20	7.42000 +0.25	7.60	7.18	7.35	1,106,198
06 Apr 20	7.17200 +1.23	7.17	6.15	6.15	1,151,703
03 Apr 20	5.94600 -0.37	6.40	5.95	6.38	1,034,047
02 Apr 20	6.31200 +0.27	6.40	6.01	6.10	764,125
01 Apr 20	6.04400 -0.74	6.75	6.04	6.70	1,454,743
31 Mar 20	6.78000 -0.22	7.19	6.70	7.01	1,219,909
30 Mar 20	7.00200 -0.72	7.77	7.00	7.70	920,627
27 Mar 20	7.72400 -0.50	8.29	7.70	8.23	1,074,264
26 Mar 20	8.22200 +0.72	8.22	7.22	7.50	1,461,615
25 Mar 20	7.50000 +0.51	7.70	7.05	7.07	1,278,221
24 Mar 20	6.99400 +0.83	6.99	6.15	6.41	1,780,535
23 Mar 20	6.16800 -0.77	6.88	5.97	6.88	1,657,451
20 Mar 20	6.93400 +1.58	6.93	5.63	5.63	2,965,696
19 Mar 20	5.35800 -0.16	5.71	4.92	5.55	1,860,563
18 Mar 20	5.52200 -0.94	6.49	5.52	6.49	1,418,820
17 Mar 20	6.46000 -0.23	7.30	6.36	6.82	2,234,072
16 Mar 20	6.69200 -0.72	7.15	6.14	7.15	2,928,030
13 Mar 20	7.41600 -0.05	8.21	7.24	7.70	2,357,908
12 Mar 20	7.47000 -1.52	8.76	7.42	8.70	2,664,884
11 Mar 20	8.99400 +0.05	9.28	8.89	9.00	2,083,659
10 Mar 20	8.94600 +0.15	9.37	8.78	8.90	2,359,560
09 Mar 20	8.79400 -0.99	9.16	8.65	9.16	2,576,149
06 Mar 20	9.78000 -0.60	10.18	9.74	10.15	1,650,729
05 Mar 20	10.38000 -0.58	11.02	10.34	11.00	1,535,305
04 Mar 20	10.96000 -0.07	11.15	10.85	11.10	1,046,857
03 Mar 20	11.03500 +0.14	11.27	10.98	11.00	1,975,561
02 Mar 20	10.90000 -0.20	11.34	10.60	11.23	1,780,391
28 Feb 20	11.10000 -0.40	11.23	10.85	11.10	1,921,364
27 Feb 20	11.50500 -0.59	11.90	11.28	11.90	1,542,290
26 Feb 20	12.09000 +0.10	12.09	11.67	11.86	1,202,581
25 Feb 20	11.99500 -0.26	12.35	11.91	12.30	1,212,156
24 Feb 20	12.25000 -0.57	12.40	12.07	12.40	958,638
21 Feb 20	12.82000 -0.13	13.06	12.76	13.00	1,019,002
20 Feb 20	12.95000 -0.01	13.20	12.86	13.00	792,478
19 Feb 20	12.96000 +0.02	13.25	12.81	13.00	934,466
18 Feb 20	12.93500 -0.38	13.11	12.52	13.10	1,296,939
17 Feb 20	13.31500 +0.05	13.41	13.09	13.27	981,694
14 Feb 20	13.26500 +0.55	13.28	12.72	12.72	1,690,449
13 Feb 20	12.72000 +1.14	12.94	11.85	11.85	2,621,162
12 Feb 20	11.58000 -0.02	11.81	11.58	11.64	943,448
11 Feb 20	11.60000 -0.07	11.81	11.52	11.75	965,996
10 Feb 20	11.67500 -0.01	11.74	11.60	11.65	582,593
07 Feb 20	11.68500 +0.15	11.71	11.46	11.50	764,279
06 Feb 20	11.53500 +0.11	11.68	11.52	11.55	662,748
05 Feb 20	11.42500 -0.04	11.70	11.39	11.50	775,544
04 Feb 20	11.46500 +0.44	11.48	11.10	11.10	812,848
03 Feb 20	11.02000 +0.21	11.12	10.79	10.86	985,044
31 Jan 20	10.81500 -0.36	11.20	10.81	11.15	979,207
30 Jan 20	11.17000 -0.23	11.35	11.16	11.30	766,117
29 Jan 20	11.39500 +0.03	11.53	11.30	11.40	734,887
28 Jan 20	11.37000 +0.06	11.44	11.20	11.34	695,727
27 Jan 20	11.30500 -0.26	11.47	11.23	11.45	837,931
24 Jan 20	11.57000 +0.30	11.71	11.35	11.35	971,939
23 Jan 20	11.27500 -0.29	11.61	11.25	11.51	899,787
22 Jan 20	11.56500 +0.04	11.64	11.49	11.58	788,871
21 Jan 20	11.52000 -0.20	11.70	11.52	11.70	674,650
20 Jan 20	11.72000 -0.10	11.81	11.59	11.81	596,881
17 Jan 20	11.82000 -0.01	12.10	11.74	11.85	1,742,545
16 Jan 20	11.82500 +0.15	11.85	11.65	11.70	706,914
15 Jan 20	11.67500 +0.01	11.82	11.62	11.65	852,925
14 Jan 20	11.66500 +0.13	11.66	11.41	11.55	740,680
13 Jan 20	11.54000 -0.16	11.70	11.49	11.68	875,748
10 Jan 20	11.70500 -0.34	12.10	11.62	12.01	1,179,222
09 Jan 20	12.04000 -0.13	12.32	12.02	12.20	1,039,167
08 Jan 20	12.16500 +0.04	12.21	11.91	12.06	761,894
07 Jan 20	12.12500 +0.20	12.23	11.92	11.95	927,127
06 Jan 20	11.92000 -0.02	11.94	11.66	11.79	710,097
03 Jan 20	11.94500 -0.02	11.98	11.65	11.89	973,800
02 Jan 20	11.96500 +0.12	12.07	11.85	11.85	728,007
31 Dec 19	11.84500 -0.02	11.90	11.76	11.85	147,505
30 Dec 19	11.87000 -0.16	12.03	11.87	11.95	340,653
27 Dec 19	12.03500 +0.09	12.10	11.94	11.95	346,320
24 Dec 19	11.95000 +0.01	11.95	11.84	11.94	150,578
23 Dec 19	11.93500 +0.00	11.94	11.82	11.90	371,142
20 Dec 19	11.94000 +0.09	11.99	11.78	11.80	1,447,313
19 Dec 19	11.85000 +0.08	11.85	11.72	11.77	722,575
18 Dec 19	11.77500 -0.21	11.98	11.73	11.95	604,255
17 Dec 19	11.98500 -0.07	12.10	11.88	12.00	722,454
16 Dec 19	12.05000 +0.07	12.11	11.95	12.02	739,213
13 Dec 19	11.97500 +0.06	12.47	11.98	12.16	1,163,112
12 Dec 19	11.92000 +0.24	12.02	11.64	11.70	977,127
11 Dec 19	11.68000 -0.01	11.74	11.55	11.69	869,489
10 Dec 19	11.68500 -0.16	11.89	11.50	11.85	1,097,958
09 Dec 19	11.84500 +0.15	12.09	11.85	11.85	1,010,678
06 Dec 19	11.70000 +0.18	11.76	11.57	11.60	835,558
05 Dec 19	11.52500 +0.16	11.68	11.35	11.40	809,180
04 Dec 19	11.36500 +0.23	11.40	11.14	11.15	895,012
03 Dec 19	11.13000 +0.01	11.33	11.01	11.10	1,015,482
02 Dec 19	11.12000 +0.05	11.40	11.06	11.06	1,058,130
29 Nov 19	11.07500 -0.24	11.30	11.06	11.30	858,194
28 Nov 19	11.31500 -0.12	11.43	11.28	11.40	455,438
27 Nov 19	11.43500 -0.09	11.63	11.40	11.55	625,612
26 Nov 19	11.53000 -0.05	11.64	11.49	11.60	775,789
25 Nov 19	11.57500 +0.18	11.66	11.44	11.44	786,909
22 Nov 19	11.39500 +0.16	11.48	11.20	11.26	625,765
21 Nov 19	11.24000 -0.09	11.30	11.10	11.22	958,738
20 Nov 19	11.32500 +0.08	11.38	11.08	11.20	1,110,057
19 Nov 19	11.24500 -0.07	11.56	11.19	11.33	1,190,239
18 Nov 19	11.31500 -0.37	11.76	11.26	11.69	1,084,994
15 Nov 19	11.68000 +0.15	11.68	11.46	11.56	1,114,894
14 Nov 19	11.53500 +0.03	11.56	11.38	11.50	990,295
13 Nov 19	11.50000 -0.30	11.78	11.41	11.75	1,148,347
12 Nov 19	11.79500 -0.09	11.96	11.71	11.88	611,247
11 Nov 19	11.88500 +0.04	11.92	11.73	11.80	654,039
08 Nov 19	11.84500 +0.07	11.85	11.60	11.70	659,543
07 Nov 19	11.77000 +0.22	11.77	11.51	11.61	1,045,131
06 Nov 19	11.55000 -0.16	11.79	11.52	11.70	572,157
05 Nov 19	11.71500 +0.11	11.76	11.50	11.58	591,662
04 Nov 19	11.60000 +0.30	11.70	11.38	11.38	843,256
01 Nov 19	11.30000 +0.20	11.39	11.05	11.05	591,147
31 Oct 19	11.10000 -0.13	11.30	10.98	11.30	1,457,574
30 Oct 19	11.23000 -0.11	11.56	11.19	11.31	1,094,379
29 Oct 19	11.34000 -0.02	11.56	11.30	11.35	763,727
28 Oct 19	11.36500 +0.09	11.47	11.18	11.25	595,634
25 Oct 19	11.27500 +0.01	11.34	11.11	11.24	453,012
24 Oct 19	11.26500 +0.11	11.40	11.18	11.18	547,756
23 Oct 19	11.15500 +0.00	11.32	11.00	11.15	807,559
22 Oct 19	11.15500 -0.16	11.48	11.03	11.37	907,425
21 Oct 19	11.31500 +0.19	11.48	11.19	11.20	644,587
18 Oct 19	11.12500 +0.20	11.23	10.82	10.90	1,128,777
17 Oct 19	10.92000 +0.10	11.16	10.46	10.78	1,643,561
16 Oct 19	10.82500 -0.03	10.90	10.59	10.81	850,545
15 Oct 19	10.85000 +0.36	10.91	10.50	10.50	1,265,749
14 Oct 19	10.49000 +0.06	10.49	10.23	10.42	1,073,456
11 Oct 19	10.42500 +0.61	10.43	9.85	9.90	1,420,902
10 Oct 19	9.81000 +0.24	9.84	9.52	9.56	1,516,732
09 Oct 19	9.56600 +0.09	9.78	9.40	9.50	1,291,098
08 Oct 19	9.47400 -0.03	9.69	9.34	9.62	773,481
07 Oct 19	9.50000 +0.17	9.53	9.20	9.33	1,174,492
04 Oct 19	9.33400 +0.09	9.35	9.16	9.30	698,793
03 Oct 19	9.24400 -0.19	9.50	9.12	9.50	1,190,558
02 Oct 19	9.43800 -0.33	9.77	9.38	9.77	1,121,409
01 Oct 19	9.77200 -0.05	10.15	9.74	9.89	980,967
30 Sep 19	9.81800 -0.17	10.08	9.82	9.99	1,121,435
27 Sep 19	9.99000 +0.18	10.02	9.84	9.86	489,065
26 Sep 19	9.81400 +0.03	10.07	9.77	9.80	947,218
25 Sep 19	9.78000 -0.13	9.92	9.45	9.90	1,088,838
24 Sep 19	9.91000 -0.09	10.14	9.90	10.05	835,359
23 Sep 19	10.00000 -0.06	10.27	9.86	10.06	1,319,104
20 Sep 19	10.05500 -0.65	10.77	10.06	10.71	3,800,542
19 Sep 19	10.70500 +0.01	10.91	10.61	10.70	1,513,196
18 Sep 19	10.70000 +0.00	10.81	10.65	10.70	757,034
17 Sep 19	10.70000 -0.31	11.01	10.69	11.00	659,927
16 Sep 19	11.00500 +0.02	11.06	10.82	10.90	680,287
13 Sep 19	10.98500 +0.30	11.06	10.63	10.67	917,811
12 Sep 19	10.68000 -0.13	10.97	10.55	10.82	1,781,077
11 Sep 19	10.80500 +0.06	10.98	10.77	10.78	894,187
10 Sep 19	10.75000 +0.24	10.81	10.38	10.40	832,848
09 Sep 19	10.51000 +0.22	10.51	10.27	10.27	637,394
06 Sep 19	10.29000 +0.07	10.36	10.18	10.20	1,058,218
05 Sep 19	10.22000 +0.35	10.23	9.91	9.93	1,073,049
04 Sep 19	9.87000 +0.24	9.90	9.65	9.65	756,899
03 Sep 19	9.63200 -0.12	9.76	9.61	9.73	969,913
02 Sep 19	9.75000 +0.10	9.78	9.61	9.65	1,183,258
30 Aug 19	9.65000 +0.43	9.65	9.15	9.24	2,115,806
29 Aug 19	9.21800 +0.45	9.22	8.93	9.03	1,474,711
28 Aug 19	8.76600 -0.06	8.81	8.63	8.81	758,704
27 Aug 19	8.83000 +0.14	8.86	8.57	8.67	832,384
26 Aug 19	8.69200 -0.01	8.75	8.60	8.70	723,035
23 Aug 19	8.70000 -0.25	9.04	8.70	9.00	777,856
22 Aug 19	8.95000 +0.02	9.03	8.82	8.89	685,118
21 Aug 19	8.92600 +0.18	8.95	8.77	8.77	424,387
20 Aug 19	8.75000 -0.08	8.85	8.70	8.75	861,153
19 Aug 19	8.82800 +0.13	8.85	8.67	8.75	597,040
16 Aug 19	8.69600 +0.08	8.71	8.53	8.62	870,469
15 Aug 19	8.62000 -0.16	8.90	8.53	8.90	1,153,510
14 Aug 19	8.78400 -0.36	9.17	8.78	9.17	1,172,137
13 Aug 19	9.14600 +0.25	9.23	8.78	8.85	1,310,081
12 Aug 19	8.90000 -0.07	9.12	8.83	9.02	900,174
09 Aug 19	8.96800 -0.21	9.17	8.97	9.17	1,052,983
08 Aug 19	9.17400 +0.13	9.20	9.03	9.20	735,704
07 Aug 19	9.04400 +0.00	9.18	8.96	9.13	1,098,370
06 Aug 19	9.04800 -0.18	9.32	9.04	9.30	1,028,157
05 Aug 19	9.23200 -0.58	9.72	9.23	9.71	1,524,174
02 Aug 19	9.80800 -0.37	9.96	9.74	9.95	1,664,764
01 Aug 19	10.17500 +0.06	10.27	10.01	10.15	1,228,118
31 Jul 19	10.11500 -0.38	10.51	10.11	10.41	1,457,683
30 Jul 19	10.49000 -0.55	11.10	10.30	11.10	2,528,087
29 Jul 19	11.03500 +0.06	11.10	10.87	10.95	964,278
26 Jul 19	10.97500 +0.06	11.04	10.89	10.90	888,733
25 Jul 19	10.92000 -0.07	11.19	10.89	11.01	1,024,053
24 Jul 19	10.99500 +0.14	11.03	10.73	10.85	996,383
23 Jul 19	10.85000 +0.32	10.89	10.53	10.55	693,793
22 Jul 19	10.53000 +0.02	10.56	10.42	10.52	512,296
19 Jul 19	10.50500 +0.09	10.59	10.44	10.50	689,851
18 Jul 19	10.42000 -0.28	10.69	10.41	10.69	1,071,861
17 Jul 19	10.70500 -0.23	10.98	10.63	10.94	636,773
16 Jul 19	10.93000 +0.13	10.93	10.75	10.80	476,777
15 Jul 19	10.80000 +0.04	10.94	10.69	10.80	643,230
12 Jul 19	10.76000 +0.36	10.80	10.44	10.44	809,350
11 Jul 19	10.40000 -0.16	10.63	10.34	10.59	1,265,176
10 Jul 19	10.55500 -0.07	10.73	10.52	10.60	876,841
09 Jul 19	10.63000 -0.29	10.90	10.55	10.90	1,325,831
08 Jul 19	10.92000 +0.05	10.98	10.79	10.85	914,952
05 Jul 19	10.87000 -0.11	10.99	10.77	10.99	723,608
04 Jul 19	10.97500 +0.07	11.03	10.90	10.95	723,531
03 Jul 19	10.91000 -0.25	10.91	10.63	10.70	1,157,081
02 Jul 19	11.16000 -0.16	11.35	11.03	11.35	851,324
01 Jul 19	11.32000 +0.15	11.51	11.24	11.26	1,063,556
28 Jun 19	11.16500 +0.14	11.18	10.96	11.02	1,428,626
27 Jun 19	11.02500 +0.14	11.11	10.90	10.90	980,954
26 Jun 19	10.88000 -0.01	11.02	10.84	10.86	893,225
25 Jun 19	10.89000 +0.09	10.90	10.72	10.80	700,785
24 Jun 19	10.80000 -0.09	10.98	10.76	10.88	605,698
21 Jun 19	10.89000 +0.04	10.99	10.83	10.85	2,241,587
20 Jun 19	10.85500 +0.11	11.02	10.80	10.80	1,179,194
19 Jun 19	10.74500 +0.03	10.82	10.60	10.68	1,155,977
18 Jun 19	10.71500 +0.28	10.76	10.28	10.40	1,186,257
17 Jun 19	10.43500 +0.19	10.46	10.21	10.22	1,218,019
14 Jun 19	10.25000 +0.01	10.29	10.15	10.21	841,096
13 Jun 19	10.24500 +0.17	10.27	10.00	10.05	990,768
12 Jun 19	10.07500 -0.16	10.31	9.95	10.20	1,269,105
11 Jun 19	10.23500 +0.17	10.40	10.05	10.10	1,058,441
10 Jun 19	10.06000 +0.08	10.15	10.03	10.04	717,371
07 Jun 19	9.97800 +0.27	10.01	9.75	9.80	1,486,547
06 Jun 19	9.71200 -0.24	10.09	9.61	10.00	1,692,953
05 Jun 19	9.95600 +0.01	10.19	9.91	10.00	1,368,423
04 Jun 19	9.94600 +0.32	10.02	9.55	9.64	1,561,308
03 Jun 19	9.63000 -0.04	9.70	9.56	9.65	1,738,899
31 May 19	9.67000 -0.18	9.75	9.60	9.75	1,935,830
30 May 19	9.85000 +0.06	9.90	9.78	9.81	1,587,043
29 May 19	9.78600 -0.37	10.16	9.78	10.10	1,840,366
28 May 19	10.16000 +0.07	10.31	10.10	10.10	25,151,052
27 May 19	10.08500 +0.07	10.09	9.87	10.05	997,713
24 May 19	10.01000 -0.40	10.49	10.01	10.41	1,923,560
23 May 19	10.41000 -0.35	10.74	10.24	10.74	2,375,317
22 May 19	10.76000 -0.04	10.90	10.65	10.84	1,037,326
21 May 19	10.80000 +0.15	10.81	10.67	10.69	884,440
20 May 19	10.65500 -0.22	10.84	10.56	10.82	695,020
17 May 19	10.87000 -0.11	10.95	10.77	10.93	719,677
16 May 19	10.97500 +0.08	10.98	10.71	10.85	1,097,351
15 May 19	10.89500 +0.01	11.07	10.69	11.00	1,086,107
14 May 19	10.89000 +0.16	10.94	10.73	10.80	1,641,600
13 May 19	10.73500 -0.29	11.02	10.66	11.02	795,250
10 May 19	11.02000 +0.01	11.19	10.92	11.06	828,798
09 May 19	11.01000 -0.35	11.34	10.94	11.34	931,379
08 May 19	11.36500 +0.09	11.38	11.17	11.30	1,074,849
07 May 19	11.27000 -0.24	11.52	11.18	11.52	1,077,477
06 May 19	11.51500 -0.35	11.69	11.38	11.69	943,900
03 May 19	11.87000 -0.14	12.11	11.87	12.00	1,228,308
02 May 19	12.01000 +0.03	12.26	11.79	11.92	2,299,659
30 Apr 19	11.98000 +0.57	12.24	11.55	11.55	2,479,754
29 Apr 19	11.40500 +0.13	11.51	11.26	11.26	1,314,516
26 Apr 19	11.27500 +0.09	11.30	11.14	11.16	925,092
25 Apr 19	11.18000 -0.09	11.31	11.16	11.25	687,531
24 Apr 19	11.27500 +0.05	11.30	11.19	11.24	828,467
23 Apr 19	11.23000 -0.13	11.34	11.19	11.34	901,019
18 Apr 19	11.36000 +0.02	11.42	11.30	11.35	617,687
17 Apr 19	11.33500 +0.07	11.39	11.25	11.25	811,152
16 Apr 19	11.26000 +0.13	11.26	11.07	11.14	710,323
15 Apr 19	11.13500 +0.07	11.20	11.05	11.10	838,588
12 Apr 19	11.06500 +0.06	11.17	10.94	10.95	603,477
11 Apr 19	11.00000 +0.25	11.06	10.79	10.80	601,019
10 Apr 19	10.75000 +0.00	10.82	10.72	10.75	502,897
09 Apr 19	10.75000 -0.09	10.88	10.73	10.81	503,147
08 Apr 19	10.84000 -0.07	10.91	10.81	10.90	779,276
05 Apr 19	10.91000 +0.25	10.98	10.65	10.65	947,843
04 Apr 19	10.66000 -0.03	10.72	10.59	10.66	756,475
03 Apr 19	10.69500 +0.34	10.69	10.41	10.43	1,072,964
02 Apr 19	10.36000 +0.05	10.49	10.25	10.35	1,050,971
01 Apr 19	10.31000 +0.26	10.34	10.08	10.10	844,875
29 Mar 19	10.05500 +0.08	10.17	9.95	10.05	932,211
28 Mar 19	9.97800 -0.01	10.07	9.94	10.00	760,753
27 Mar 19	9.99200 +0.01	10.22	9.96	10.06	890,123
26 Mar 19	9.98600 +0.12	10.00	9.75	9.90	961,051
25 Mar 19	9.86200 -0.14	9.95	9.76	9.95	931,135
22 Mar 19	10.00500 -0.52	10.55	9.94	10.55	1,306,225
21 Mar 19	10.52500 -0.06	10.61	10.48	10.61	590,835
20 Mar 19	10.58500 -0.20	10.82	10.59	10.75	613,859
19 Mar 19	10.79000 +0.10	10.79	10.68	10.69	486,905
18 Mar 19	10.69500 -0.03	10.82	10.63	10.79	548,835
15 Mar 19	10.72500 -0.02	10.78	10.68	10.75	1,021,014
14 Mar 19	10.75000 +0.06	10.84	10.68	10.72	695,310
13 Mar 19	10.69000 +0.05	10.71	10.60	10.60	580,014
12 Mar 19	10.63500 +0.07	10.73	10.53	10.65	522,499
11 Mar 19	10.56500 +0.12	10.60	10.40	10.47	631,487
08 Mar 19	10.44500 -0.23	10.60	10.43	10.60	575,988
07 Mar 19	10.67000 -0.18	10.90	10.65	10.85	680,810
06 Mar 19	10.85000 -0.20	11.03	10.80	10.98	1,054,942
05 Mar 19	11.05000 -0.10	11.15	10.96	11.11	487,207
04 Mar 19	11.15500 +0.14	11.26	11.09	11.10	494,043
01 Mar 19	11.01000 +0.05	11.08	10.92	10.97	826,715
28 Feb 19	10.96000 -0.06	11.00	10.81	11.00	889,717
27 Feb 19	11.01500 +0.03	11.05	10.88	10.95	581,876
26 Feb 19	10.99000 -0.11	11.13	10.95	11.10	818,919
25 Feb 19	11.09500 +0.03	11.18	11.03	11.10	648,721
22 Feb 19	11.06500 -0.11	11.22	11.01	11.15	929,702
21 Feb 19	11.17000 -0.14	11.32	11.03	11.32	685,966
20 Feb 19	11.31000 +0.19	11.35	11.06	11.15	878,172
19 Feb 19	11.12500 +0.03	11.18	10.94	11.06	940,389
18 Feb 19	11.09500 +0.19	11.15	10.88	10.93	686,629
15 Feb 19	10.90500 +0.30	11.05	10.56	10.60	1,370,697
14 Feb 19	10.61000 +0.24	10.84	10.39	10.45	1,553,915
13 Feb 19	10.36500 -0.14	10.94	10.07	10.65	2,191,091
12 Feb 19	10.50000 +0.40	10.50	10.13	10.15	1,656,401
11 Feb 19	10.10000 +0.29	10.10	9.78	9.88	981,204
08 Feb 19	9.81200 -0.12	9.94	9.76	9.94	725,838
07 Feb 19	9.93000 -0.30	10.29	9.93	10.23	676,913
06 Feb 19	10.23500 +0.07	10.27	10.10	10.15	482,872
05 Feb 19	10.16000 +0.20	10.17	9.93	10.00	550,450
04 Feb 19	9.95600 -0.13	10.10	9.91	10.10	636,735
01 Feb 19	10.09000 +0.13	10.10	9.92	9.96	624,161
31 Jan 19	9.96000 -0.28	10.42	9.95	10.25	1,324,084
30 Jan 19	10.24500 +0.09	10.26	10.06	10.17	451,138
29 Jan 19	10.16000 +0.17	10.22	9.90	9.99	837,898
28 Jan 19	9.99400 -0.21	10.22	9.97	10.20	486,775
25 Jan 19	10.20000 +0.00	10.35	10.19	10.27	749,639
24 Jan 19	10.20000 +0.29	10.23	9.88	9.95	1,242,457
23 Jan 19	9.91400 -0.06	10.01	9.82	9.95	653,111
22 Jan 19	9.97400 +0.00	9.97	9.84	9.95	514,936
21 Jan 19	9.97400 -0.06	10.10	9.92	10.05	624,634
18 Jan 19	10.03000 +0.19	10.05	9.63	9.68	916,881
17 Jan 19	9.84000 -0.03	9.96	9.74	9.90	771,277
16 Jan 19	9.86800 +0.22	9.89	9.68	9.69	933,820
15 Jan 19	9.65000 +0.01	9.83	9.55	9.70	753,684
14 Jan 19	9.64400 -0.16	9.75	9.58	9.75	683,439
11 Jan 19	9.80600 -0.04	9.95	9.74	9.85	866,903
10 Jan 19	9.84200 +0.06	9.84	9.62	9.75	885,545
09 Jan 19	9.77800 +0.33	9.79	9.40	9.40	1,346,318
08 Jan 19	9.44800 +0.18	9.47	9.08	9.24	1,017,907
07 Jan 19	9.26400 +0.13	9.27	8.98	9.15	805,932
04 Jan 19	9.13000 +0.37	9.15	8.78	8.80	1,483,672
03 Jan 19	8.76400 -0.34	9.15	8.75	9.00	1,261,037
02 Jan 19	9.10000 -0.20	9.19	8.98	9.19	967,444
31 Dec 18	9.30000 +0.02	9.34	9.25	9.34	286,817
28 Dec 18	9.27600 +0.28	9.30	9.09	9.09	526,629
27 Dec 18	9.00000 -0.41	9.50	8.94	9.47	1,184,870
24 Dec 18	9.41000 +0.00	9.41	9.27	9.30	172,654
21 Dec 18	9.41400 -0.14	9.54	9.33	9.50	1,533,501
20 Dec 18	9.55600 -0.12	9.62	9.41	9.54	1,640,186
19 Dec 18	9.67200 +0.02	9.76	9.63	9.66	1,215,098
18 Dec 18	9.65200 -0.09	9.82	9.61	9.70	1,269,273
17 Dec 18	9.74600 +0.01	9.80	9.66	9.74	1,288,772
14 Dec 18	9.73400 -0.09	9.81	9.59	9.75	1,648,165
13 Dec 18	9.82200 -0.07	10.02	9.80	9.93	1,256,457
12 Dec 18	9.88800 +0.35	9.91	9.50	9.57	1,283,435
11 Dec 18	9.53400 +0.26	9.67	9.38	9.39	1,631,125
10 Dec 18	9.27400 -0.30	9.54	9.27	9.50	1,037,617
07 Dec 18	9.57000 +0.08	9.69	9.52	9.55	1,019,011
06 Dec 18	9.49000 -0.44	9.90	9.48	9.90	1,239,485
05 Dec 18	9.93400 -0.04	9.98	9.71	9.83	693,085
04 Dec 18	9.97000 -0.28	10.30	9.94	10.20	1,173,164
03 Dec 18	10.25000 -0.35	10.78	10.19	10.65	1,412,755
30 Nov 18	10.59500 -0.01	10.66	10.52	10.64	1,376,998
29 Nov 18	10.60500 +0.25	10.67	10.39	10.40	901,271
28 Nov 18	10.35000 -0.23	10.60	10.30	10.57	887,134
27 Nov 18	10.58500 +0.28	10.65	10.33	10.35	1,325,907
26 Nov 18	10.30500 +0.11	10.48	10.16	10.25	1,205,372
23 Nov 18	10.19500 +0.27	10.34	9.90	9.95	1,155,931
22 Nov 18	9.92800 -0.18	10.09	9.79	10.09	1,167,093
21 Nov 18	10.11000 +0.11	10.22	10.00	10.10	1,235,205
20 Nov 18	10.00000 -0.16	10.16	9.89	10.15	1,159,367
19 Nov 18	10.16500 -0.11	10.43	10.15	10.19	707,578
16 Nov 18	10.27500 -0.17	10.65	10.26	10.44	848,852
15 Nov 18	10.44500 -0.10	10.65	10.40	10.57	1,026,238
14 Nov 18	10.54000 -0.01	10.68	10.40	10.50	1,259,231
13 Nov 18	10.55000 +0.20	10.59	10.36	10.36	884,165
12 Nov 18	10.35500 -0.21	10.70	10.32	10.60	1,436,530
09 Nov 18	10.56500 -0.18	10.74	10.39	10.74	933,082
08 Nov 18	10.74000 +0.11	10.77	10.53	10.64	1,146,510
07 Nov 18	10.62500 +0.34	10.65	10.31	10.31	1,218,437
06 Nov 18	10.29000 +0.07	10.44	10.13	10.25	1,552,590
05 Nov 18	10.21500 -0.54	10.75	10.18	10.75	1,407,321
02 Nov 18	10.75500 -0.10	11.23	10.72	10.95	1,506,364
01 Nov 18	10.86000 -0.41	11.22	10.69	11.22	1,645,057
31 Oct 18	11.27000 +0.07	11.60	11.08	11.30	1,572,103
30 Oct 18	11.20500 +0.02	11.24	10.95	11.18	845,155
29 Oct 18	11.18500 +0.28	11.32	10.85	10.85	696,404
26 Oct 18	10.90500 -0.22	11.07	10.71	11.07	987,999
25 Oct 18	11.12000 +0.25	11.22	10.77	10.82	987,557
24 Oct 18	10.87000 -0.01	11.04	10.76	10.90	1,066,219
23 Oct 18	10.87500 -0.18	10.97	10.76	10.96	1,016,909
22 Oct 18	11.05500 +0.00	11.42	11.06	11.33	1,102,185
19 Oct 18	11.05500 -0.46	11.51	10.99	11.50	1,261,882
18 Oct 18	11.51500 -0.13	11.80	11.51	11.69	1,043,565
17 Oct 18	11.65000 -0.27	11.98	11.60	11.95	931,265
16 Oct 18	11.91500 +0.36	11.93	11.51	11.54	1,261,364
15 Oct 18	11.55000 -0.05	11.69	11.38	11.59	1,539,892
12 Oct 18	11.60000 -0.06	11.84	11.47	11.82	1,075,450
11 Oct 18	11.66500 -0.32	11.90	11.65	11.89	1,518,210
10 Oct 18	11.99000 -0.65	12.64	11.99	12.60	1,312,849
09 Oct 18	12.64000 -0.02	12.81	12.56	12.70	937,014
08 Oct 18	12.66500 +0.03	12.69	12.53	12.60	1,022,858
05 Oct 18	12.63500 -0.14	12.84	12.58	12.69	1,121,149
04 Oct 18	12.77000 -0.03	12.80	12.61	12.80	894,168
03 Oct 18	12.80000 +0.07	12.90	12.76	12.79	546,233
02 Oct 18	12.73500 -0.21	12.92	12.61	12.86	980,999
01 Oct 18	12.94500 +0.01	13.08	12.90	12.95	639,401
28 Sep 18	12.93500 -0.11	13.11	12.81	13.03	1,102,667
27 Sep 18	13.05000 -0.06	13.13	12.99	13.10	719,563
26 Sep 18	13.11000 -0.03	13.15	13.03	13.15	579,463
25 Sep 18	13.14000 +0.10	13.19	13.01	13.01	751,301
24 Sep 18	13.04500 -0.15	13.23	13.05	13.19	628,528
21 Sep 18	13.19500 +0.26	13.25	12.94	12.94	1,790,491
20 Sep 18	12.94000 -0.11	13.19	12.94	13.05	996,699
19 Sep 18	13.05000 +0.03	13.09	12.98	13.00	636,678
18 Sep 18	13.01500 +0.26	13.05	12.75	12.75	934,908
17 Sep 18	12.75500 -0.05	12.89	12.72	12.77	826,235
14 Sep 18	12.80000 +0.04	12.85	12.74	12.77	884,345
13 Sep 18	12.76000 -0.52	13.24	12.65	12.90	1,680,067
12 Sep 18	13.28500 +0.14	13.40	13.13	13.14	942,241
11 Sep 18	13.15000 -0.01	13.20	12.97	13.20	852,510
10 Sep 18	13.15500 +0.09	13.22	13.02	13.05	768,653
07 Sep 18	13.06500 -0.46	13.49	12.90	13.45	1,434,334
06 Sep 18	13.52500 +0.23	13.66	13.18	13.29	938,909
05 Sep 18	13.29500 -0.24	13.55	13.27	13.52	805,517
04 Sep 18	13.53500 -0.03	13.69	13.43	13.60	943,542
03 Sep 18	13.56000 +0.01	13.56	13.48	13.52	559,145
31 Aug 18	13.55000 +0.03	13.57	13.40	13.49	1,128,029
30 Aug 18	13.52500 +0.01	13.56	13.43	13.50	534,103
29 Aug 18	13.51000 -0.05	13.60	13.47	13.60	586,342
28 Aug 18	13.56000 +0.18	13.64	13.36	13.39	693,396
27 Aug 18	13.38500 +0.17	13.43	13.20	13.20	478,116
24 Aug 18	13.21500 +0.01	13.30	13.15	13.18	724,584
23 Aug 18	13.20500 -0.16	13.41	13.17	13.40	1,020,134
22 Aug 18	13.37000 -0.16	13.60	13.35	13.49	615,716
21 Aug 18	13.53500 +0.14	13.58	13.28	13.39	741,758
20 Aug 18	13.40000 +0.02	13.48	13.35	13.35	636,969
17 Aug 18	13.38000 +0.06	13.38	13.23	13.30	548,216
16 Aug 18	13.32500 +0.02	13.52	13.29	13.40	678,455
15 Aug 18	13.30000 -0.14	13.55	13.17	13.45	882,390
14 Aug 18	13.43500 +0.30	13.61	13.20	13.20	888,295
13 Aug 18	13.13500 -0.30	13.44	13.14	13.40	949,442
10 Aug 18	13.43000 +0.01	13.44	13.24	13.35	705,923
09 Aug 18	13.42500 -0.19	13.60	13.39	13.60	745,646
08 Aug 18	13.61500 -0.01	13.73	13.52	13.65	507,241
07 Aug 18	13.62000 +0.19	13.70	13.45	13.45	827,213
06 Aug 18	13.42500 +0.10	13.51	13.30	13.40	789,085
03 Aug 18	13.32500 +0.01	13.45	13.24	13.35	820,847
02 Aug 18	13.32000 -0.11	13.40	13.05	13.40	1,312,874
01 Aug 18	13.43000 +0.05	13.73	13.27	13.32	1,630,846
31 Jul 18	13.38500 +1.09	13.55	12.85	12.90	2,998,533
30 Jul 18	12.29500 -0.14	12.47	12.27	12.39	1,038,569
27 Jul 18	12.43500 +0.16	12.62	12.30	12.30	851,682
26 Jul 18	12.27500 +0.12	12.40	12.19	12.19	1,038,985
25 Jul 18	12.15500 +0.08	12.30	12.08	12.08	880,348
24 Jul 18	12.07500 +0.05	12.35	12.02	12.05	1,309,739
23 Jul 18	12.03000 -0.18	12.18	12.01	12.15	718,841
20 Jul 18	12.20500 +0.01	12.24	12.00	12.19	873,169
19 Jul 18	12.19500 -0.13	12.49	12.15	12.34	907,170
18 Jul 18	12.32500 +0.20	12.43	12.13	12.16	1,225,478
17 Jul 18	12.12000 -0.02	12.34	12.10	12.11	1,008,202
16 Jul 18	12.14000 +0.18	12.30	11.96	11.97	1,089,388
13 Jul 18	11.96500 -0.48	12.50	11.93	12.50	1,601,184
12 Jul 18	12.45000 +0.16	12.48	12.11	12.28	1,065,560
11 Jul 18	12.29000 -0.45	12.66	12.06	12.66	2,186,851
10 Jul 18	12.74000 +0.05	12.78	12.57	12.65	923,632
09 Jul 18	12.69000 +0.09	12.82	12.60	12.60	1,160,576
06 Jul 18	12.60500 +0.21	12.61	12.32	12.39	1,118,666
05 Jul 18	12.39500 +0.45	12.55	11.97	11.97	1,812,745
04 Jul 18	11.95000 -0.26	12.13	11.82	11.84	1,066,705
03 Jul 18	12.20500 +0.01	12.40	12.18	12.20	812,433
02 Jul 18	12.19500 -0.12	12.26	12.09	12.22	839,891
29 Jun 18	12.31500 +0.02	12.53	12.30	12.40	1,613,316
28 Jun 18	12.29000 -0.26	12.59	12.20	12.52	1,120,086
27 Jun 18	12.54500 -0.03	12.65	12.33	12.58	1,363,309
26 Jun 18	12.58000 -0.14	12.78	12.58	12.73	567,982
25 Jun 18	12.72000 -0.02	13.49	12.70	12.92	954,385
22 Jun 18	12.74000 -0.11	12.98	12.69	12.90	709,460
21 Jun 18	12.85000 +0.01	12.90	12.73	12.90	908,405
20 Jun 18	12.84000 +0.06	12.94	12.77	12.85	667,534
19 Jun 18	12.78000 -0.34	12.99	12.72	12.98	948,968
18 Jun 18	13.11500 -0.12	13.22	12.90	13.19	973,894
15 Jun 18	13.23500 -0.13	13.40	13.13	13.40	1,648,201
14 Jun 18	13.36000 +0.63	13.39	12.69	12.69	1,477,111
13 Jun 18	12.72500 -0.15	12.93	12.70	12.90	1,103,425
12 Jun 18	12.88000 +0.10	13.03	12.80	12.80	855,122
11 Jun 18	12.78000 +0.10	12.88	12.66	12.72	703,636
08 Jun 18	12.68000 -0.04	12.85	12.57	12.69	918,593
07 Jun 18	12.72000 -0.19	13.10	12.72	12.95	877,143
06 Jun 18	12.91000 -0.09	13.06	12.89	13.00	818,186
05 Jun 18	13.00000 -0.10	13.16	12.98	13.06	892,255
04 Jun 18	13.10000 +0.05	13.23	13.04	13.10	988,595
01 Jun 18	13.05000 +0.47	13.10	12.60	12.60	954,808
31 May 18	12.58500 +0.02	12.82	12.56	12.56	1,320,104
30 May 18	12.56000 -0.13	12.69	12.48	12.66	850,979
29 May 18	12.68500 -0.30	12.95	12.64	12.95	1,155,903
28 May 18	12.98500 -0.19	13.26	12.98	13.20	546,990
25 May 18	13.17500 +0.14	13.28	13.01	13.05	1,414,210
24 May 18	13.03500 +0.09	13.14	12.93	12.93	1,270,861
23 May 18	12.94500 -0.28	13.23	12.89	13.19	1,057,953
22 May 18	13.23000 +0.14	13.32	13.10	13.14	854,931
21 May 18	13.08500 +0.14	13.11	12.90	12.95	802,856
18 May 18	12.94500 -0.07	13.06	12.90	13.00	1,100,593
17 May 18	13.01000 +0.12	13.08	12.89	12.89	1,049,368
16 May 18	12.89000 +0.05	12.95	12.81	12.83	967,763
15 May 18	12.84500 -0.13	13.03	12.81	12.97	1,210,051
14 May 18	12.98000 -0.13	13.11	12.89	13.07	779,487
11 May 18	13.11000 +0.11	13.15	12.98	13.00	953,150
10 May 18	13.00000 -0.10	13.15	13.00	13.07	669,695
09 May 18	13.10000 +0.07	13.13	12.99	12.99	784,231
08 May 18	13.03000 +0.03	13.12	12.88	12.98	993,512
07 May 18	13.00000 +0.16	13.06	12.84	12.84	574,267
04 May 18	12.83500 +0.02	12.93	12.80	12.80	868,701
03 May 18	12.81000 -0.14	13.03	12.80	12.90	1,062,964
02 May 18	12.95500 +0.10	13.06	12.76	12.85	1,686,930
30 Apr 18	12.85000 +0.04	13.08	12.74	12.80	1,465,677
27 Apr 18	12.81000 -0.93	13.28	12.45	13.25	3,590,603
26 Apr 18	13.74000 +0.03	13.86	13.67	13.72	700,653
25 Apr 18	13.70500 -0.20	13.88	13.59	13.86	786,836
24 Apr 18	13.90500 -0.02	13.97	13.79	13.92	748,401
23 Apr 18	13.92000 -0.15	14.15	13.86	14.10	807,443
20 Apr 18	14.07500 +0.03	14.26	14.00	14.05	566,408
19 Apr 18	14.04000 +0.27	14.13	13.80	13.80	1,026,929
18 Apr 18	13.76500 +0.05	13.85	13.59	13.72	810,634
17 Apr 18	13.71500 +0.07	13.78	13.59	13.62	773,694
16 Apr 18	13.64000 +0.02	13.68	13.58	13.65	416,122
13 Apr 18	13.62500 +0.03	13.69	13.55	13.60	560,308
12 Apr 18	13.59500 +0.19	13.60	13.30	13.39	657,462
11 Apr 18	13.40500 -0.13	13.55	13.33	13.49	676,069
10 Apr 18	13.53000 +0.13	13.57	13.12	13.41	1,137,201
09 Apr 18	13.40000 +0.09	13.70	13.33	13.35	933,247
06 Apr 18	13.31500 -0.13	13.40	13.16	13.39	1,402,117
05 Apr 18	13.44000 -0.05	13.78	13.35	13.60	1,973,132
04 Apr 18	13.48500 -0.13	13.66	13.31	13.60	973,638
03 Apr 18	13.61000 -0.14	13.70	13.46	13.69	1,030,649
29 Mar 18	13.75000 -0.01	14.05	13.75	13.81	1,340,434
28 Mar 18	13.76000 +0.20	13.76	13.34	13.50	1,223,125
27 Mar 18	13.56000 +0.12	13.77	13.52	13.65	905,691
26 Mar 18	13.44500 -0.11	13.68	13.36	13.55	611,939
23 Mar 18	13.55000 -0.18	13.62	13.30	13.60	889,912
22 Mar 18	13.72500 -0.29	14.00	13.58	14.00	1,000,007
21 Mar 18	14.01500 -0.10	14.14	13.90	14.13	494,400
20 Mar 18	14.11500 +0.03	14.18	14.05	14.09	649,763
19 Mar 18	14.08000 -0.12	14.23	14.06	14.15	575,334
16 Mar 18	14.20000 -0.10	14.35	14.18	14.30	1,044,248
15 Mar 18	14.29500 -0.03	14.43	14.27	14.32	642,428
14 Mar 18	14.32500 -0.03	14.48	14.27	14.34	651,924
13 Mar 18	14.35500 -0.11	14.60	14.31	14.44	703,937
12 Mar 18	14.46000 -0.11	14.68	14.44	14.64	415,445
09 Mar 18	14.57000 +0.22	14.60	14.35	14.35	615,351
08 Mar 18	14.35000 +0.20	14.35	14.15	14.20	841,968
07 Mar 18	14.15500 +0.18	14.23	13.89	13.98	823,910
06 Mar 18	13.97000 +0.07	14.17	13.91	13.91	737,332
05 Mar 18	13.89500 +0.15	13.94	13.68	13.70	672,659
02 Mar 18	13.74500 -0.46	14.20	13.68	14.20	719,944
01 Mar 18	14.20500 -0.27	14.60	14.07	14.46	858,160
28 Feb 18	14.47500 -0.19	14.65	14.40	14.64	1,063,939
27 Feb 18	14.67000 +0.13	14.73	14.45	14.60	587,421
26 Feb 18	14.54000 -0.08	14.79	14.52	14.64	591,316
23 Feb 18	14.62000 -0.07	14.73	14.61	14.68	330,131
22 Feb 18	14.69000 -0.18	14.84	14.58	14.80	797,818
21 Feb 18	14.87000 +0.04	14.90	14.73	14.79	955,287
20 Feb 18	14.83000 +0.12	14.92	14.72	14.73	599,596
19 Feb 18	14.71000 +0.01	14.77	14.60	14.69	526,193
16 Feb 18	14.70500 -0.07	14.95	14.66	14.80	868,852
15 Feb 18	14.77000 +0.33	14.77	14.31	14.50	1,309,978
14 Feb 18	14.44000 +0.84	15.13	13.75	13.75	2,696,845
13 Feb 18	13.59500 -0.10	13.89	13.60	13.69	1,128,377
12 Feb 18	13.70000 +0.01	13.94	13.70	13.83	954,826
09 Feb 18	13.68500 -0.24	14.00	13.59	13.85	1,168,077
08 Feb 18	13.93000 -0.19	14.11	13.85	14.09	929,197
07 Feb 18	14.12000 +0.18	14.28	13.87	14.00	1,163,202
06 Feb 18	13.94500 -0.17	14.13	13.64	13.80	1,308,534
05 Feb 18	14.11500 -0.25	14.38	14.09	14.35	856,883
02 Feb 18	14.36500 -0.20	14.56	14.35	14.56	764,922
01 Feb 18	14.56500 +0.04	14.80	14.51	14.58	870,238
31 Jan 18	14.52000 -0.08	14.69	14.47	14.59	1,029,185
30 Jan 18	14.60000 -0.18	14.87	14.60	14.75	668,202
29 Jan 18	14.78000 -0.10	14.97	14.75	14.85	573,570
26 Jan 18	14.87500 +0.05	14.97	14.74	14.85	655,340
25 Jan 18	14.82500 -0.10	14.99	14.67	14.94	850,111
24 Jan 18	14.92000 +0.11	15.01	14.75	14.79	775,300
23 Jan 18	14.81000 -0.02	14.90	14.74	14.85	633,959
22 Jan 18	14.83000 +0.14	14.84	14.57	14.65	686,705
19 Jan 18	14.69000 -0.06	14.76	14.62	14.69	810,923
18 Jan 18	14.74500 -0.32	15.11	14.71	15.05	1,080,670
17 Jan 18	15.06000 -0.11	15.30	15.06	15.18	1,282,817
16 Jan 18	15.17500 +0.13	15.18	15.02	15.09	608,026
15 Jan 18	15.05000 -0.09	15.19	14.98	15.15	470,705
12 Jan 18	15.14000 +0.24	15.15	14.90	14.90	903,340
11 Jan 18	14.90000 -0.34	15.10	14.81	15.09	1,105,790
10 Jan 18	15.23500 -0.26	15.58	15.20	15.45	916,021
09 Jan 18	15.49000 +0.10	15.53	15.35	15.40	762,161
08 Jan 18	15.38500 -0.01	15.54	15.39	15.40	668,393
05 Jan 18	15.40000 -0.10	15.57	15.36	15.49	885,992
04 Jan 18	15.49500 +0.43	15.53	15.07	15.10	1,041,494
03 Jan 18	15.07000 +0.04	15.22	15.02	15.02	828,626
02 Jan 18	15.03000 -0.09	15.13	14.90	15.10	666,703
29 Dec 17	15.12000 -0.07	15.21	15.10	15.17	373,725
28 Dec 17	15.18500 +0.05	15.28	15.11	15.15	378,221
27 Dec 17	15.14000 +0.11	15.15	14.98	15.01	570,224
22 Dec 17	15.03500 -0.07	15.15	14.97	15.10	747,835
21 Dec 17	15.11000 -0.10	15.20	14.98	15.19	752,765
20 Dec 17	15.20500 -0.08	15.32	15.15	15.25	692,794
19 Dec 17	15.28500 +0.14	15.35	15.10	15.15	784,479
18 Dec 17	15.15000 +0.03	15.33	15.12	15.15	1,079,177
15 Dec 17	15.12000 -0.21	15.32	14.95	15.27	1,176,813
14 Dec 17	15.33000 -0.03	15.35	15.15	15.27	1,024,432
13 Dec 17	15.36000 -0.03	15.41	15.27	15.35	833,545
12 Dec 17	15.39000 -0.12	15.53	15.16	15.48	935,247
11 Dec 17	15.51000 +0.25	15.54	15.20	15.25	949,218
08 Dec 17	15.26000 +0.15	15.42	15.11	15.15	916,985
07 Dec 17	15.11500 -0.07	15.26	15.02	15.23	921,822
06 Dec 17	15.19000 -0.04	15.26	14.95	15.10	782,692
05 Dec 17	15.22500 -0.34	15.68	15.23	15.54	968,390
04 Dec 17	15.56500 +0.20	15.74	15.44	15.45	858,878
01 Dec 17	15.36500 -0.13	15.55	15.27	15.45	792,535
30 Nov 17	15.49500 -0.03	15.61	15.41	15.53	1,754,074
29 Nov 17	15.53000 +0.28	15.69	15.25	15.25	1,191,640
28 Nov 17	15.25000 +0.19	15.28	15.06	15.08	572,627
27 Nov 17	15.05500 +0.09	15.19	14.88	14.90	695,543
24 Nov 17	14.97000 -0.11	15.09	14.96	15.06	633,195
23 Nov 17	15.08000 +0.02	15.19	14.92	14.99	740,570
22 Nov 17	15.05500 +0.07	15.18	14.94	14.95	618,709
21 Nov 17	14.98500 +0.01	15.11	14.87	14.98	821,514
20 Nov 17	14.98000 -0.02	15.05	14.91	14.95	656,138
17 Nov 17	15.00000 -0.11	15.11	14.94	15.07	847,651
16 Nov 17	15.11000 +0.15	15.13	14.90	15.04	952,250
15 Nov 17	14.95500 -0.05	14.98	14.73	14.95	818,656
14 Nov 17	15.00000 -0.07	15.10	14.93	15.10	853,930
13 Nov 17	15.07000 -0.20	15.27	14.87	15.25	1,230,709
10 Nov 17	15.27000 -0.04	15.39	15.05	15.31	996,693
09 Nov 17	15.31500 -0.01	15.40	15.15	15.31	1,431,848
08 Nov 17	15.32000 +0.13	15.32	15.17	15.20	1,057,507
07 Nov 17	15.19500 +0.01	15.20	15.07	15.20	710,610
06 Nov 17	15.18000 -0.19	15.38	15.13	15.33	777,629
03 Nov 17	15.37000 +0.07	15.48	15.27	15.27	716,405
02 Nov 17	15.29500 -0.03	15.40	15.20	15.35	596,549
01 Nov 17	15.32500 +0.00	15.55	15.30	15.49	849,911
31 Oct 17	15.32500 +0.07	15.36	15.13	15.33	787,051
30 Oct 17	15.25500 +0.19	15.53	15.26	15.34	2,228,819
27 Oct 17	15.06500 +0.35	15.15	14.23	14.80	1,645,678
26 Oct 17	14.71000 +0.18	14.72	14.42	14.48	1,064,283
25 Oct 17	14.53000 -0.22	14.65	14.20	14.60	1,633,859
24 Oct 17	14.75000 -0.03	14.77	14.60	14.77	773,194
23 Oct 17	14.78500 +0.08	14.79	14.59	14.68	485,619
20 Oct 17	14.70500 +0.04	14.77	14.61	14.74	612,994
19 Oct 17	14.66500 -0.05	14.70	14.47	14.65	732,990
18 Oct 17	14.71000 +0.30	14.87	14.40	14.41	1,350,357
17 Oct 17	14.41000 -0.05	14.57	14.38	14.55	786,901
16 Oct 17	14.46000 -0.08	14.60	14.40	14.53	918,723
13 Oct 17	14.54000 +0.32	14.65	14.17	14.17	1,066,506
12 Oct 17	14.21500 -0.01	14.25	14.10	14.25	565,057
11 Oct 17	14.22500 -0.13	14.41	14.16	14.39	1,274,076
10 Oct 17	14.36000 +0.08	14.48	14.26	14.27	1,196,959
09 Oct 17	14.28000 +0.28	14.30	14.03	14.03	1,215,335
06 Oct 17	14.00000 -0.11	14.23	13.98	14.12	1,418,408
05 Oct 17	14.11500 -0.43	14.49	14.06	14.46	1,828,508
04 Oct 17	14.54000 -0.03	14.62	14.43	14.62	894,314
03 Oct 17	14.57500 +0.10	14.72	14.48	14.48	885,687
02 Oct 17	14.47500 -0.16	14.69	14.36	14.61	872,037
29 Sep 17	14.64000 +0.13	14.64	14.38	14.51	778,804
28 Sep 17	14.51500 +0.07	14.57	14.43	14.48	672,786
27 Sep 17	14.45000 +0.29	14.49	14.19	14.19	1,015,418
26 Sep 17	14.16000 -0.16	14.38	14.14	14.30	1,039,164
25 Sep 17	14.32500 +0.13	14.43	14.15	14.22	908,338
22 Sep 17	14.20000 -0.05	14.25	14.07	14.25	935,814
21 Sep 17	14.25000 +0.10	14.32	14.15	14.18	867,543
20 Sep 17	14.15000 -0.01	14.20	14.09	14.18	745,275
19 Sep 17	14.15500 +0.14	14.15	14.02	14.02	997,703
18 Sep 17	14.01000 +0.28	14.07	13.77	13.77	1,145,709
15 Sep 17	13.73000 +0.09	13.76	13.41	13.72	2,084,401
14 Sep 17	13.64000 +0.05	13.69	13.55	13.60	982,976
13 Sep 17	13.59500 -0.02	13.69	13.45	13.69	1,166,155
12 Sep 17	13.62000 +0.51	13.70	13.11	13.11	1,537,484
11 Sep 17	13.11500 +0.12	13.22	13.03	13.06	805,959
08 Sep 17	12.99500 +0.30	12.99	12.61	12.70	1,626,041
07 Sep 17	12.70000 -0.55	13.26	12.67	13.23	2,096,030
06 Sep 17	13.25000 -0.21	13.47	13.18	13.42	1,333,396
05 Sep 17	13.46000 +0.56	13.61	12.91	12.91	2,526,648
04 Sep 17	12.89500 +0.26	13.09	12.59	12.66	1,146,937
01 Sep 17	12.64000 +0.09	12.76	12.57	12.59	908,974
31 Aug 17	12.55000 +0.18	12.66	12.43	12.47	873,717
30 Aug 17	12.37500 +0.19	12.52	12.35	12.41	983,959
29 Aug 17	12.18000 -0.28	12.44	12.10	12.43	790,425
28 Aug 17	12.46000 -0.23	12.68	12.46	12.66	520,877
25 Aug 17	12.69000 -0.11	12.90	12.64	12.83	980,348
24 Aug 17	12.79500 -0.14	13.01	12.80	12.97	890,305
23 Aug 17	12.93000 +0.16	13.05	12.77	12.80	944,627
22 Aug 17	12.77500 +0.15	12.86	12.63	12.72	695,679
21 Aug 17	12.62000 -0.31	12.91	12.54	12.88	953,685
18 Aug 17	12.93000 -0.07	13.05	12.80	12.93	1,166,820
17 Aug 17	13.00500 -0.26	13.20	13.01	13.18	1,206,213
16 Aug 17	13.26000 +0.55	13.63	12.72	12.73	2,065,298
15 Aug 17	12.71500 +0.15	12.76	12.49	12.56	902,035
14 Aug 17	12.56500 -0.01	12.72	12.48	12.58	828,709
11 Aug 17	12.57000 -0.17	12.70	12.43	12.70	1,215,169
10 Aug 17	12.74000 -0.03	12.77	12.57	12.77	943,327
09 Aug 17	12.77500 -0.26	12.99	12.73	12.95	905,767
08 Aug 17	13.03500 +0.09	13.06	12.85	12.99	982,694
07 Aug 17	12.94500 -0.19	13.18	12.85	13.18	787,000
04 Aug 17	13.13500 +0.02	13.18	12.97	13.11	963,994
03 Aug 17	13.12000 +0.13	13.13	12.91	13.00	870,791
02 Aug 17	12.99500 -0.32	13.31	12.95	13.31	1,370,537
01 Aug 17	13.32000 -0.07	13.56	13.24	13.56	1,191,202
31 Jul 17	13.38500 -0.26	14.07	13.33	14.00	1,695,210
28 Jul 17	13.64000 -0.07	13.69	13.52	13.63	1,041,049
27 Jul 17	13.71500 -0.14	14.01	13.56	13.85	1,733,822
26 Jul 17	13.85000 -0.07	14.01	13.77	13.93	1,135,091
25 Jul 17	13.92500 +0.01	14.02	13.86	13.91	859,070
24 Jul 17	13.92000 +0.34	13.94	13.57	13.60	1,056,913
21 Jul 17	13.58000 -0.23	13.92	13.51	13.85	933,344
20 Jul 17	13.81500 -0.05	14.05	13.74	13.92	797,208
19 Jul 17	13.86000 -0.04	13.94	13.76	13.93	838,857
18 Jul 17	13.90000 -0.07	13.98	13.74	13.94	764,013
17 Jul 17	13.97000 -0.09	14.13	13.91	14.12	577,467
14 Jul 17	14.06500 -0.02	14.15	13.98	14.14	585,813
13 Jul 17	14.08000 +0.03	14.20	14.00	14.08	739,029
12 Jul 17	14.05000 +0.15	14.48	13.95	13.97	1,957,402
11 Jul 17	13.90500 +0.21	13.93	13.70	13.77	1,154,166
10 Jul 17	13.69500 -0.16	13.89	13.66	13.88	677,130
07 Jul 17	13.85500 -0.06	14.01	13.70	13.90	953,406
06 Jul 17	13.91000 -0.39	14.33	13.77	14.33	1,206,746
05 Jul 17	14.29500 -0.39	14.36	14.13	14.28	1,345,781
04 Jul 17	14.68000 +0.22	14.73	14.33	14.44	1,144,946
03 Jul 17	14.46500 +0.14	14.48	14.22	14.45	987,243
30 Jun 17	14.32500 +0.02	14.48	14.24	14.30	1,302,746
29 Jun 17	14.30000 -0.11	14.55	14.24	14.46	1,250,676
28 Jun 17	14.41500 +0.06	14.43	14.18	14.36	823,855
27 Jun 17	14.36000 -0.21	14.59	14.30	14.56	1,040,138
26 Jun 17	14.57000 -0.02	14.73	14.57	14.60	822,631
23 Jun 17	14.59000 +0.19	14.72	14.41	14.44	1,244,603
22 Jun 17	14.40500 +0.01	14.41	14.25	14.39	1,144,459
21 Jun 17	14.39000 -0.11	14.46	14.30	14.46	1,135,771
20 Jun 17	14.50000 -0.07	14.71	14.46	14.63	936,318
19 Jun 17	14.57500 +0.08	14.70	14.49	14.58	1,218,088
16 Jun 17	14.49500 -0.20	14.82	14.39	14.74	1,546,099
15 Jun 17	14.70000 -0.25	14.90	14.52	14.90	1,495,295
14 Jun 17	14.95000 -0.01	15.13	14.85	14.95	1,557,878
13 Jun 17	14.95500 +0.32	15.00	14.55	14.66	1,499,482
12 Jun 17	14.63500 -0.24	14.86	14.60	14.86	1,325,023
09 Jun 17	14.88000 -0.30	15.00	14.55	14.87	2,708,752
08 Jun 17	15.17500 -0.18	15.38	15.04	15.35	1,172,319
07 Jun 17	15.35500 +0.01	15.48	15.26	15.36	711,940
06 Jun 17	15.34000 -0.40	15.70	15.28	15.70	1,132,458
05 Jun 17	15.74000 -0.22	15.97	15.72	15.95	572,297
02 Jun 17	15.95500 +0.06	16.03	15.79	15.94	1,195,499
01 Jun 17	15.90000 +0.22	15.93	15.68	15.72	1,457,963
31 May 17	15.68000 +0.01	15.90	15.55	15.71	2,321,699
30 May 17	15.67500 +0.13	15.70	15.41	15.47	768,801
29 May 17	15.55000 +0.04	15.62	15.43	15.55	369,729
26 May 17	15.51000 +0.06	15.53	15.34	15.43	722,339
25 May 17	15.45000 -0.17	15.76	15.43	15.65	1,166,542
24 May 17	15.62000 -0.17	15.85	15.58	15.85	1,039,706
23 May 17	15.79000 +0.57	15.97	15.10	15.20	3,049,685
22 May 17	15.22000 -0.02	15.31	15.15	15.31	1,230,649
19 May 17	15.24000 +0.01	15.38	15.20	15.30	987,735
18 May 17	15.22500 +0.00	15.24	14.89	15.24	1,574,647
17 May 17	15.22500 -0.15	15.34	14.97	15.32	1,903,327
16 May 17	15.37500 -0.19	15.65	15.34	15.59	1,283,291
15 May 17	15.56500 +0.02	15.62	15.51	15.59	1,080,576
12 May 17	15.54000 +0.14	15.55	15.35	15.43	1,500,287
11 May 17	15.39500 -0.26	15.74	15.19	15.70	2,093,099
10 May 17	15.65500 -0.31	15.94	15.64	15.94	1,427,352
09 May 17	15.96500 -0.02	16.13	15.81	16.06	931,476
08 May 17	15.99000 -0.41	16.38	15.94	16.38	1,193,004
05 May 17	16.39500 +0.16	16.43	16.10	16.16	1,326,813
04 May 17	16.24000 +0.18	16.28	15.82	16.00	1,682,108
03 May 17	16.05500 -0.34	16.39	15.88	16.34	1,390,694
02 May 17	16.40000 +0.00	16.40	15.76	16.34	1,826,130
28 Apr 17	16.40000 -0.52	16.84	16.22	16.84	1,788,771
27 Apr 17	16.92500 -0.18	17.07	16.90	17.00	1,054,664
26 Apr 17	17.10500 +0.31	17.19	16.68	16.75	1,177,647
25 Apr 17	16.80000 -0.04	17.00	16.76	16.88	820,185
24 Apr 17	16.84000 +0.84	17.17	16.61	16.61	1,663,310
21 Apr 17	16.00000 -0.19	16.19	15.93	16.10	754,308
20 Apr 17	16.19000 +0.26	16.24	15.88	15.94	1,103,764
19 Apr 17	15.93000 +0.18	15.93	15.66	15.77	1,196,162
18 Apr 17	15.75500 -0.17	16.30	15.71	16.28	1,426,281
13 Apr 17	15.92500 +0.11	15.98	15.64	15.75	943,698
12 Apr 17	15.81500 -0.29	16.22	15.77	16.19	1,250,409
11 Apr 17	16.10500 -0.18	16.24	15.99	16.20	1,032,786
10 Apr 17	16.28500 -0.23	16.52	16.21	16.50	1,182,465
07 Apr 17	16.51500 -0.15	16.66	16.41	16.52	1,274,524
06 Apr 17	16.66000 -0.11	16.73	16.43	16.65	1,179,501
05 Apr 17	16.77000 +0.40	16.81	16.32	16.50	1,120,826
04 Apr 17	16.37500 -0.24	16.70	16.28	16.58	1,014,456
03 Apr 17	16.61000 -0.41	17.06	16.59	17.06	1,003,293
31 Mar 17	17.02000 +0.02	17.05	16.71	16.92	1,172,979
30 Mar 17	17.00000 +0.22	17.03	16.76	16.76	596,443
29 Mar 17	16.78000 +0.11	16.80	16.67	16.67	862,135
28 Mar 17	16.66500 +0.33	16.73	16.41	16.41	852,823
27 Mar 17	16.33500 -0.16	16.35	16.16	16.34	1,009,297
24 Mar 17	16.49000 -0.01	16.59	16.41	16.47	793,097
23 Mar 17	16.49500 +0.31	16.52	16.16	16.22	778,979
22 Mar 17	16.18500 -0.26	16.35	15.90	16.33	1,124,263
21 Mar 17	16.44000 -0.01	16.72	16.42	16.44	1,281,754
20 Mar 17	16.45000 +0.02	16.50	16.32	16.40	547,486
17 Mar 17	16.43500 +0.08	16.44	16.28	16.41	1,037,053
16 Mar 17	16.35000 +0.19	16.44	16.26	16.26	1,193,394
15 Mar 17	16.16000 +0.18	16.19	15.97	16.06	777,367
14 Mar 17	15.97500 +0.19	16.65	15.94	16.25	2,486,881
13 Mar 17	15.78500 +0.12	15.86	15.63	15.71	688,905
10 Mar 17	15.66500 +0.06	15.81	15.60	15.70	813,502
09 Mar 17	15.61000 +0.11	15.77	15.48	15.54	1,558,132
08 Mar 17	15.49500 +0.48	15.73	15.03	15.10	1,255,966
07 Mar 17	15.01500 -0.07	15.23	15.01	15.11	1,122,538
06 Mar 17	15.08500 -0.19	15.28	15.04	15.28	761,380
03 Mar 17	15.28000 -0.04	15.35	15.19	15.25	676,933
02 Mar 17	15.32000 -0.05	15.48	15.28	15.43	987,922
01 Mar 17	15.37000 +0.10	15.48	15.19	15.40	1,716,696
28 Feb 17	15.26500 -0.06	15.39	15.13	15.38	1,464,958
27 Feb 17	15.32500 +0.36	15.35	14.95	15.09	1,032,596
24 Feb 17	14.96000 -0.24	15.30	14.84	15.24	904,159
23 Feb 17	15.20000 -0.28	15.59	15.19	15.53	1,108,481
22 Feb 17	15.48500 -0.36	15.85	15.44	15.77	1,213,471
21 Feb 17	15.84000 +0.11	15.91	15.51	15.72	960,214
20 Feb 17	15.73000 -0.07	15.99	15.72	15.83	787,994
17 Feb 17	15.80000 -0.53	16.45	15.75	16.27	1,144,179
16 Feb 17	16.32500 -0.24	16.53	16.24	16.53	1,216,576
15 Feb 17	16.57000 +0.01	16.69	16.47	16.57	1,005,311
14 Feb 17	16.55500 -0.19	16.95	16.40	16.54	1,877,045
13 Feb 17	16.74500 +0.78	16.82	15.84	15.85	1,991,985
10 Feb 17	15.96500 +0.18	16.09	15.77	15.81	1,263,076
09 Feb 17	15.79000 +0.17	15.85	15.54	15.57	1,034,008
08 Feb 17	15.62000 -0.01	15.69	15.43	15.58	1,714,741
07 Feb 17	15.62500 -0.23	15.90	15.49	15.90	1,565,471
06 Feb 17	15.85000 -0.52	16.28	15.81	16.17	1,136,138
03 Feb 17	16.37500 -0.14	16.55	16.37	16.55	532,629
02 Feb 17	16.51000 +0.10	16.51	16.29	16.34	714,253
01 Feb 17	16.41000 +0.31	16.60	16.17	16.17	1,019,623
31 Jan 17	16.10500 -0.01	16.31	16.10	16.11	895,360
30 Jan 17	16.11000 -0.47	16.57	16.11	16.51	829,734
27 Jan 17	16.58500 -0.06	16.69	16.42	16.65	588,253
26 Jan 17	16.64000 +0.16	16.70	16.48	16.48	1,068,592
25 Jan 17	16.48000 +0.20	16.58	16.39	16.40	1,168,162
24 Jan 17	16.27500 +0.05	16.35	16.17	16.17	711,088
23 Jan 17	16.22500 -0.17	16.33	16.13	16.31	782,377
20 Jan 17	16.39500 -0.15	16.47	16.27	16.47	712,749
19 Jan 17	16.55000 +0.07	16.67	16.47	16.47	534,157
18 Jan 17	16.48000 +0.15	16.54	16.17	16.31	860,914
17 Jan 17	16.33000 -0.13	16.50	16.24	16.38	843,885
16 Jan 17	16.45500 -0.08	16.48	16.35	16.47	812,014
13 Jan 17	16.53000 +0.19	16.53	16.25	16.37	1,124,718
12 Jan 17	16.34000 -0.49	16.90	16.31	16.76	1,480,449
11 Jan 17	16.82500 +0.32	16.86	16.53	16.53	1,707,137
10 Jan 17	16.50500 +0.27	16.64	16.16	16.26	1,107,284
09 Jan 17	16.23500 +0.07	16.37	16.19	16.20	1,181,419
06 Jan 17	16.16500 +0.17	16.17	15.73	16.00	842,070
05 Jan 17	16.00000 -0.15	16.34	15.96	16.15	950,290
04 Jan 17	16.14500 +0.15	16.39	16.00	16.09	1,297,758
03 Jan 17	16.00000 +0.26	16.02	15.80	15.80	997,477
02 Jan 17	15.74500 +0.11	15.85	15.60	15.64	210,756
30 Dec 16	15.63500 +0.05	15.67	15.48	15.65	217,492
29 Dec 16	15.59000 -0.14	15.67	15.52	15.64	278,063
28 Dec 16	15.73000 -0.01	15.81	15.69	15.70	302,116
27 Dec 16	15.73500 +0.00	15.86	15.70	15.73	290,678
23 Dec 16	15.73500 +0.01	15.80	15.65	15.70	191,192
22 Dec 16	15.72000 -0.10	15.96	15.65	15.88	472,376
21 Dec 16	15.82500 +0.24	15.88	15.57	15.57	1,300,607
20 Dec 16	15.58000 +0.00	15.69	15.45	15.66	704,216
19 Dec 16	15.58000 +0.14	15.65	15.40	15.40	1,204,680
16 Dec 16	15.44000 -0.26	15.80	15.39	15.70	1,756,652
15 Dec 16	15.70000 +0.05	15.79	15.58	15.68	945,860
14 Dec 16	15.64500 +0.18	15.68	15.44	15.46	987,205
13 Dec 16	15.46500 +0.13	15.60	15.34	15.50	1,967,731
12 Dec 16	15.33500 -0.06	15.47	15.32	15.36	1,357,285
09 Dec 16	15.39000 -0.05	15.57	15.29	15.45	1,513,641
08 Dec 16	15.43500 -0.13	15.71	15.38	15.60	1,683,787
07 Dec 16	15.56000 -0.05	15.91	15.47	15.68	1,511,890
06 Dec 16	15.61500 +0.48	15.65	15.31	15.44	1,535,028
05 Dec 16	15.13500 +0.33	15.26	14.70	14.77	1,487,209
02 Dec 16	14.80500 +0.03	14.88	14.55	14.77	1,293,760
01 Dec 16	14.77000 +0.18	14.87	14.61	14.74	1,228,208
30 Nov 16	14.59000 +0.20	14.70	14.37	14.38	2,650,430
29 Nov 16	14.38500 +0.14	14.56	14.17	14.19	1,050,727
28 Nov 16	14.25000 -0.13	14.39	14.18	14.39	927,822
25 Nov 16	14.38000 +0.11	14.38	14.15	14.22	483,014
24 Nov 16	14.27000 +0.03	14.36	14.14	14.29	475,122
23 Nov 16	14.24000 -0.06	14.53	14.18	14.30	748,421
22 Nov 16	14.29500 +0.17	14.32	14.05	14.22	1,035,991
21 Nov 16	14.12500 -0.04	14.27	13.98	14.25	841,068
18 Nov 16	14.16500 -0.06	14.32	14.07	14.32	1,061,575
17 Nov 16	14.22000 +0.05	14.26	14.06	14.13	1,014,463
16 Nov 16	14.17000 -0.16	14.48	14.00	14.35	1,714,059
15 Nov 16	14.33000 +0.19	14.43	14.16	14.20	1,210,960
14 Nov 16	14.13500 +0.59	14.22	13.69	13.74	1,535,121
11 Nov 16	13.54500 -0.30	13.97	13.52	13.88	871,980
10 Nov 16	13.84000 +0.34	14.35	13.60	13.60	2,043,356
09 Nov 16	13.50000 +0.65	13.90	12.32	12.38	2,696,798
08 Nov 16	12.85500 +0.04	12.85	12.68	12.77	658,976
07 Nov 16	12.81000 +0.38	12.85	12.55	12.63	878,371
04 Nov 16	12.43500 -0.14	12.59	12.30	12.52	785,935
03 Nov 16	12.58000 +0.06	12.77	12.41	12.48	1,100,748
02 Nov 16	12.52500 +0.08	12.84	12.27	12.82	1,589,154
01 Nov 16	12.44500 -0.19	12.74	12.39	12.70	1,038,793
31 Oct 16	12.63500 -0.78	13.31	12.64	13.31	2,358,360
28 Oct 16	13.42000 +0.68	13.54	12.19	12.69	2,657,962
27 Oct 16	12.74500 -0.19	12.95	12.58	12.83	1,132,277
26 Oct 16	12.93000 +0.06	12.93	12.74	12.86	684,382
25 Oct 16	12.87000 -0.15	13.13	12.84	13.05	630,766
24 Oct 16	13.02000 +0.14	13.15	12.90	12.90	704,342
21 Oct 16	12.88500 +0.14	12.89	12.73	12.80	593,461
20 Oct 16	12.74500 -0.15	12.90	12.66	12.86	617,540
19 Oct 16	12.89000 -0.06	13.02	12.78	12.93	707,264
18 Oct 16	12.95000 +0.26	12.97	12.73	12.73	662,596
17 Oct 16	12.69000 -0.04	12.77	12.60	12.66	796,605
14 Oct 16	12.72500 +0.25	12.80	12.49	12.61	896,990
13 Oct 16	12.48000 -0.15	12.53	12.24	12.48	1,408,775
12 Oct 16	12.63000 +0.05	12.73	12.51	12.60	852,678
11 Oct 16	12.58000 -0.01	12.81	12.55	12.60	1,298,988
10 Oct 16	12.58500 +0.01	12.68	12.45	12.62	1,249,359
07 Oct 16	12.57500 -0.45	13.06	12.56	13.06	1,235,234
06 Oct 16	13.03000 -0.15	13.19	12.93	13.00	1,274,984
05 Oct 16	13.17500 -0.19	13.27	13.12	13.23	945,425
04 Oct 16	13.37000 -0.39	13.75	13.36	13.75	1,382,218
03 Oct 16	13.75500 +0.11	13.80	13.60	13.65	670,913
30 Sep 16	13.64500 +0.03	13.69	13.14	13.41	903,710
29 Sep 16	13.62000 +0.21	13.88	13.48	13.51	1,055,363
28 Sep 16	13.41000 +0.32	13.46	13.09	13.18	760,917
27 Sep 16	13.08500 -0.14	13.40	12.76	13.31	1,064,756
26 Sep 16	13.22000 -0.26	13.41	13.19	13.40	695,743
23 Sep 16	13.48000 -0.17	13.65	13.41	13.60	570,493
22 Sep 16	13.65000 +0.21	13.81	13.52	13.60	809,012
21 Sep 16	13.43500 +0.02	13.65	13.43	13.56	672,851
20 Sep 16	13.41500 -0.16	13.64	13.40	13.55	661,755
19 Sep 16	13.58000 +0.17	13.65	13.49	13.52	404,981
16 Sep 16	13.41000 -0.09	13.60	13.31	13.45	922,658
15 Sep 16	13.50000 +0.11	13.56	13.40	13.42	721,642
14 Sep 16	13.39000 -0.13	13.52	13.17	13.20	1,444,969
13 Sep 16	13.52500 -0.16	13.90	13.48	13.79	1,102,286
12 Sep 16	13.68000 +0.02	13.68	13.33	13.49	1,208,654
09 Sep 16	13.66500 -0.34	13.94	13.63	13.92	1,286,846
08 Sep 16	14.00000 -0.38	14.38	13.91	14.38	1,702,427
07 Sep 16	14.38000 -0.09	14.58	14.29	14.49	1,522,137
06 Sep 16	14.46500 -0.39	14.80	14.40	14.77	872,936
05 Sep 16	14.86000 +0.10	14.91	14.74	14.80	898,780
02 Sep 16	14.76000 +0.17	14.78	14.48	14.69	834,863
01 Sep 16	14.59000 +0.19	14.85	14.44	14.44	845,726
31 Aug 16	14.40500 +0.09	14.57	14.24	14.31	1,526,465
30 Aug 16	14.31500 +0.24	14.35	14.11	14.15	925,814
29 Aug 16	14.07500 -0.18	14.26	14.00	14.14	614,924
26 Aug 16	14.25000 +0.00	14.34	14.11	14.22	1,476,148
25 Aug 16	14.25000 +0.07	14.26	14.00	14.11	1,359,238
24 Aug 16	14.18000 +0.51	14.27	13.60	13.65	1,147,780
23 Aug 16	13.67500 +0.14	13.79	13.57	13.57	585,318
22 Aug 16	13.54000 +0.07	13.70	13.44	13.44	671,148
19 Aug 16	13.47000 -0.06	13.60	13.37	13.59	419,688
18 Aug 16	13.53000 +0.19	13.53	13.38	13.47	716,850
17 Aug 16	13.33500 -0.14	13.50	13.34	13.50	658,481
16 Aug 16	13.47000 -0.22	13.73	13.47	13.65	859,628
15 Aug 16	13.69500 -0.01	13.75	13.64	13.64	656,395
12 Aug 16	13.70500 -0.10	13.87	13.65	13.76	598,581
11 Aug 16	13.80000 +0.13	13.80	13.53	13.71	520,084
10 Aug 16	13.67500 +0.07	13.69	13.51	13.51	667,093
09 Aug 16	13.60000 +0.03	13.63	13.50	13.56	783,272
08 Aug 16	13.57500 -0.07	13.86	13.57	13.70	951,792
05 Aug 16	13.65000 +0.31	13.76	13.35	13.35	898,096
04 Aug 16	13.33500 +0.22	13.52	13.15	13.16	985,974
03 Aug 16	13.12000 +0.16	13.21	12.97	13.05	850,517
02 Aug 16	12.96000 -0.18	13.19	12.90	13.19	1,132,813
01 Aug 16	13.14000 -0.15	13.54	13.14	13.39	870,742
29 Jul 16	13.29500 +0.74	13.55	12.91	12.98	1,945,947
28 Jul 16	12.55000 -0.10	12.97	12.55	12.69	1,499,273
27 Jul 16	12.65000 +0.35	12.70	12.31	12.32	839,600
26 Jul 16	12.30000 -0.05	12.35	12.19	12.35	1,176,275
25 Jul 16	12.35000 +0.18	12.40	12.12	12.15	1,334,143
22 Jul 16	12.17500 -0.03	12.25	12.10	12.13	827,969
21 Jul 16	12.20500 +0.10	12.26	12.02	12.11	1,125,285
20 Jul 16	12.10000 -0.07	12.23	11.99	12.19	1,263,537
19 Jul 16	12.17500 +0.09	12.26	11.98	12.01	1,281,420
18 Jul 16	12.09000 -0.06	12.34	12.01	12.20	1,075,448
15 Jul 16	12.15000 +0.18	12.17	11.79	11.93	2,425,456
14 Jul 16	11.97000 +0.28	12.00	11.77	11.79	1,679,607
13 Jul 16	11.69500 +0.07	11.97	11.64	11.65	1,524,574
12 Jul 16	11.62500 +0.23	11.67	11.26	11.27	1,327,476
11 Jul 16	11.39000 +0.41	11.44	11.09	11.09	1,421,580
08 Jul 16	10.97500 +0.36	11.10	10.70	10.81	2,512,084
07 Jul 16	10.62000 +0.22	10.85	10.36	10.43	2,185,096
06 Jul 16	10.39500 -0.01	10.47	10.19	10.40	1,947,854
05 Jul 16	10.40500 -0.66	11.01	10.40	11.00	1,869,647
04 Jul 16	11.07000 -0.28	11.44	11.06	11.41	1,147,134
01 Jul 16	11.35000 +0.04	11.49	10.91	10.98	2,856,045
30 Jun 16	11.31500 +0.44	11.34	10.76	10.96	3,109,483
29 Jun 16	10.87500 +0.47	10.88	10.39	10.51	2,795,423
28 Jun 16	10.41000 +0.29	10.49	10.02	10.11	3,862,322
27 Jun 16	10.12000 -1.78	11.72	10.09	11.70	5,007,347
24 Jun 16	11.90500 -0.98	12.30	9.40	9.40	5,497,100
23 Jun 16	12.88000 +0.34	12.91	12.52	12.65	1,337,499
22 Jun 16	12.54500 -0.08	12.69	12.48	12.65	1,776,584
21 Jun 16	12.62500 -0.08	12.80	12.59	12.68	1,338,052
20 Jun 16	12.70500 +0.33	12.86	12.65	12.67	1,351,416
17 Jun 16	12.37500 +0.42	12.48	12.03	12.09	1,556,203
16 Jun 16	11.95500 -0.17	12.09	11.85	11.94	1,178,478
15 Jun 16	12.12500 +0.02	12.37	12.13	12.23	1,622,504
14 Jun 16	12.10000 -0.06	12.23	11.81	12.06	1,555,064
13 Jun 16	12.16000 -0.40	12.41	12.10	12.40	1,215,128
10 Jun 16	12.56500 -0.59	13.15	12.52	13.15	1,370,745
09 Jun 16	13.15500 -0.11	13.28	13.01	13.28	861,309
08 Jun 16	13.26000 -0.47	13.34	12.95	13.23	2,375,529
07 Jun 16	13.73000 +0.15	13.90	13.63	13.64	866,506
06 Jun 16	13.57500 +0.15	13.68	13.42	13.43	1,088,647
03 Jun 16	13.42000 -0.22	13.77	13.40	13.70	1,114,829
02 Jun 16	13.63500 +0.03	13.80	13.54	13.59	1,161,513
01 Jun 16	13.60000 -0.14	13.84	13.46	13.84	1,370,578
31 May 16	13.74500 +0.04	13.80	13.65	13.71	1,047,246
30 May 16	13.70500 +0.02	13.79	13.63	13.68	544,791
27 May 16	13.68500 -0.07	13.74	13.59	13.72	857,510
26 May 16	13.76000 +0.03	13.88	13.66	13.68	812,095
25 May 16	13.73000 +0.26	13.73	13.52	13.52	1,191,044
24 May 16	13.47000 +0.32	13.47	13.05	13.16	1,124,517
23 May 16	13.15500 -0.07	13.34	13.06	13.21	903,128
20 May 16	13.22500 +0.17	13.30	13.11	13.13	1,061,826
19 May 16	13.05500 -0.22	13.29	13.01	13.19	1,266,160
18 May 16	13.27000 +0.25	13.28	12.95	12.98	1,172,273
17 May 16	13.02500 +0.06	13.20	12.93	13.00	865,414
16 May 16	12.96000 +0.10	12.96	12.77	12.77	529,834
13 May 16	12.86500 -0.07	13.02	12.77	12.94	941,911
12 May 16	12.94000 -0.20	13.26	12.94	13.10	787,658
11 May 16	13.14000 -0.02	13.24	12.99	13.14	680,398
10 May 16	13.16000 +0.31	13.16	12.90	12.94	1,034,440
09 May 16	12.85000 -0.14	13.09	12.78	13.05	1,505,447
06 May 16	12.99500 +0.07	13.11	12.75	12.87	1,433,946
05 May 16	12.92000 -0.02	13.10	12.84	12.94	1,103,897
04 May 16	12.94000 -0.01	13.11	12.78	12.97	1,076,012
03 May 16	12.95000 -0.52	13.40	12.86	13.34	1,421,726
02 May 16	13.47000 +0.24	13.56	13.23	13.32	1,151,990
29 Apr 16	13.23000 +0.28	14.08	13.23	13.59	3,230,020
28 Apr 16	12.95000 +0.07	13.02	12.56	12.77	1,421,189
27 Apr 16	12.88000 +0.23	12.92	12.64	12.70	1,037,414
26 Apr 16	12.64500 +0.06	12.82	12.58	12.60	817,662
25 Apr 16	12.59000 -0.22	12.92	12.58	12.81	1,092,470
22 Apr 16	12.80500 +0.11	12.94	12.62	12.70	928,924
21 Apr 16	12.70000 +0.29	12.72	12.42	12.42	1,184,865
20 Apr 16	12.41000 +0.16	12.47	12.18	12.18	798,582
19 Apr 16	12.25000 +0.34	12.30	11.93	11.98	1,265,387
18 Apr 16	11.91000 +0.06	11.98	11.64	11.72	1,470,691
15 Apr 16	11.85000 -0.47	12.28	11.81	12.27	1,669,986
14 Apr 16	12.32500 +0.01	12.44	12.16	12.39	808,393
13 Apr 16	12.31500 +0.68	12.40	11.80	11.80	1,986,324
12 Apr 16	11.63500 -0.26	12.02	11.50	11.90	1,760,726
11 Apr 16	11.89500 +0.16	12.03	11.65	11.72	1,315,794
08 Apr 16	11.74000 +0.19	11.85	11.56	11.60	1,225,680
07 Apr 16	11.55000 -0.16	11.89	11.55	11.72	1,692,675
06 Apr 16	11.71500 -0.19	12.04	11.52	11.88	1,636,748
05 Apr 16	11.90500 -0.37	12.35	11.89	12.17	1,272,899
04 Apr 16	12.27500 +0.09	12.30	12.04	12.19	909,437
01 Apr 16	12.19000 -0.37	12.53	12.04	12.44	1,198,716
31 Mar 16	12.55500 -0.05	12.67	12.32	12.55	1,244,083
30 Mar 16	12.60500 +0.65	12.77	12.02	12.02	1,166,389
29 Mar 16	11.95000 +0.11	12.13	11.88	11.92	967,603
24 Mar 16	11.84000 -0.51	12.26	11.81	12.23	1,170,978
23 Mar 16	12.34500 -0.15	12.64	12.28	12.52	989,145
22 Mar 16	12.49500 +0.09	12.59	12.31	12.38	1,239,875
21 Mar 16	12.41000 -0.07	12.56	12.33	12.44	908,827
18 Mar 16	12.48000 +0.19	12.59	12.30	12.35	1,611,684
17 Mar 16	12.29000 +0.16	12.41	11.90	12.27	1,775,111
16 Mar 16	12.13000 -0.03	12.28	11.96	12.16	1,306,163
15 Mar 16	12.16500 -0.04	12.29	12.08	12.15	1,442,728
14 Mar 16	12.20500 +0.20	12.30	12.06	12.07	1,227,658
11 Mar 16	12.00000 +0.46	12.10	11.72	11.74	1,381,860
10 Mar 16	11.54000 -0.19	12.19	11.53	11.67	2,706,479
09 Mar 16	11.73000 +0.04	11.86	11.63	11.64	1,440,960
08 Mar 16	11.68500 -0.08	11.88	11.55	11.71	2,406,574
07 Mar 16	11.76500 -0.15	12.09	11.62	11.85	2,015,360
04 Mar 16	11.91500 +0.27	11.97	11.56	11.72	2,005,931
03 Mar 16	11.65000 +0.06	11.80	11.53	11.65	1,959,106
02 Mar 16	11.58500 +0.19	11.65	11.39	11.43	1,862,371
01 Mar 16	11.39500 +0.09	11.48	11.24	11.26	1,646,132
29 Feb 16	11.31000 +0.32	11.31	10.86	10.95	1,658,465
26 Feb 16	10.99000 +0.43	11.07	10.69	10.69	1,867,153
25 Feb 16	10.56000 -0.32	11.35	10.55	10.96	2,624,640
24 Feb 16	10.88000 +0.61	10.95	9.93	10.25	3,196,791
23 Feb 16	10.27500 -0.09	10.53	10.25	10.28	1,557,052
22 Feb 16	10.36000 +0.40	10.41	10.01	10.02	1,800,966
19 Feb 16	9.95500 -0.01	10.10	9.87	9.93	2,387,231
18 Feb 16	9.96600 +0.28	10.09	9.53	9.73	4,449,916
17 Feb 16	9.68300 +0.51	9.85	9.18	9.20	2,878,505
16 Feb 16	9.17300 +0.08	9.34	9.03	9.21	2,891,198
15 Feb 16	9.09800 +0.57	9.13	8.55	8.59	3,808,707
12 Feb 16	8.52800 -0.23	9.11	8.39	9.03	4,269,946
11 Feb 16	8.75900 -1.07	9.77	8.31	9.74	5,972,549
10 Feb 16	9.82900 -0.15	10.35	9.79	10.09	3,087,256
09 Feb 16	9.98400 -0.27	10.34	9.87	10.27	3,068,420
08 Feb 16	10.25500 -0.57	10.91	10.18	10.83	2,090,905
05 Feb 16	10.82500 +0.47	10.98	10.35	10.40	4,109,379
04 Feb 16	10.36000 +0.26	10.47	9.98	10.27	3,362,076
03 Feb 16	10.10000 -0.22	10.42	9.96	10.32	1,726,019
02 Feb 16	10.32500 -0.44	10.76	10.23	10.73	1,476,927
01 Feb 16	10.76000 -0.14	11.05	10.68	10.97	1,521,835
29 Jan 16	10.90500 +0.30	10.90	10.64	10.77	2,469,343
28 Jan 16	10.61000 -0.05	10.83	10.44	10.63	1,620,058
27 Jan 16	10.65500 +0.06	10.72	10.40	10.60	1,465,003
26 Jan 16	10.59000 +0.42	10.74	9.88	10.01	2,483,151
25 Jan 16	10.17000 -0.36	10.61	10.14	10.61	1,428,129
22 Jan 16	10.53000 +0.42	10.67	10.30	10.35	2,519,337
21 Jan 16	10.11000 +0.37	10.38	9.54	9.76	4,572,735
20 Jan 16	9.73800 -0.53	10.16	9.68	10.13	3,596,357
19 Jan 16	10.26500 +0.12	10.52	10.19	10.34	1,586,426
18 Jan 16	10.15000 -0.05	10.43	10.11	10.19	1,856,460
15 Jan 16	10.19500 -0.44	10.69	10.10	10.65	2,392,764
14 Jan 16	10.63000 -0.39	10.90	10.41	10.88	4,347,051
13 Jan 16	11.02000 +0.02	11.30	10.90	10.93	2,330,342
12 Jan 16	11.00000 +0.00	11.35	10.84	10.98	2,652,377
11 Jan 16	11.00000 -0.36	11.52	10.95	11.30	2,081,289
08 Jan 16	11.36000 -0.05	11.57	11.32	11.45	1,086,202
07 Jan 16	11.41000 -0.34	11.52	11.20	11.50	1,597,217
06 Jan 16	11.74500 -0.15	11.94	11.60	11.92	902,315
05 Jan 16	11.90000 +0.04	12.06	11.77	11.98	1,583,544
04 Jan 16	11.86000 -0.42	12.24	11.74	12.24	1,183,376
31 Dec 15	12.28000 -0.09	12.43	12.23	12.41	144,038
30 Dec 15	12.37000 +0.04	12.44	12.27	12.27	488,520
29 Dec 15	12.33000 +0.09	12.45	12.16	12.35	812,655
28 Dec 15	12.24500 -0.05	12.43	12.19	12.31	476,168
24 Dec 15	12.29500 -0.02	12.36	12.23	12.33	117,286
23 Dec 15	12.32000 +0.59	12.38	11.84	11.84	1,159,187
22 Dec 15	11.72500 +0.08	11.73	11.53	11.67	900,755
21 Dec 15	11.65000 -0.08	11.94	11.65	11.71	990,826
18 Dec 15	11.72500 -0.13	11.88	11.59	11.77	1,855,101
17 Dec 15	11.85500 -0.08	12.29	11.85	12.17	1,478,003
16 Dec 15	11.93500 +0.15	12.06	11.75	11.86	1,169,994
15 Dec 15	11.79000 +0.21	11.91	11.53	11.64	1,973,973
14 Dec 15	11.58000 -0.31	12.01	11.55	11.97	1,298,181
11 Dec 15	11.89000 -0.20	12.15	11.76	12.07	1,357,387
10 Dec 15	12.09000 -0.01	12.29	11.98	12.02	951,786
09 Dec 15	12.09500 +0.13	12.16	11.69	11.94	1,648,880
08 Dec 15	11.96500 -0.32	12.27	11.85	12.25	1,099,663
07 Dec 15	12.29000 -0.11	12.51	12.25	12.45	889,198
04 Dec 15	12.40000 -0.04	12.49	12.26	12.40	1,170,352
03 Dec 15	12.44000 -0.35	12.90	12.40	12.78	1,512,237
02 Dec 15	12.78500 -0.08	12.90	12.64	12.90	1,007,637
01 Dec 15	12.86500 -0.10	13.41	12.79	13.35	1,281,223
30 Nov 15	12.96500 +0.15	13.00	12.67	12.80	1,688,966
27 Nov 15	12.81500 -0.14	12.94	12.75	12.93	625,308
26 Nov 15	12.95000 +0.48	13.02	12.45	12.45	1,098,829
25 Nov 15	12.47000 -0.31	12.61	12.27	12.34	1,823,241
24 Nov 15	12.78000 -0.16	12.94	12.68	12.89	979,386
23 Nov 15	12.94500 -0.16	13.16	12.85	13.10	683,067
20 Nov 15	13.10000 +0.04	13.23	12.98	13.11	874,966
19 Nov 15	13.06500 +0.17	13.25	12.94	12.97	1,138,740
18 Nov 15	12.89000 +0.32	12.94	12.47	12.49	993,250
17 Nov 15	12.57500 +0.18	12.89	12.47	12.52	1,446,658
16 Nov 15	12.39000 +0.20	12.47	12.03	12.03	892,515
13 Nov 15	12.19500 -0.05	12.35	12.07	12.22	675,776
12 Nov 15	12.24000 -0.31	12.53	12.22	12.51	633,353
11 Nov 15	12.54500 +0.10	12.69	12.36	12.44	805,372
10 Nov 15	12.44500 -0.21	12.73	12.35	12.73	782,567
09 Nov 15	12.65500 -0.35	13.03	12.62	13.03	924,339
06 Nov 15	13.00000 +0.32	13.00	12.60	12.64	1,237,373
05 Nov 15	12.67500 -0.18	12.85	12.60	12.85	901,046
04 Nov 15	12.85000 -0.05	13.05	12.80	12.95	916,821
03 Nov 15	12.89500 +0.41	12.90	12.43	12.47	1,487,351
02 Nov 15	12.49000 +0.06	12.56	12.28	12.31	1,148,262
30 Oct 15	12.43000 +0.45	12.50	12.00	12.23	1,500,596
29 Oct 15	11.97500 -0.34	12.35	11.90	12.35	1,235,640
28 Oct 15	12.31500 +0.25	12.40	11.92	12.06	871,186
27 Oct 15	12.06000 -0.33	12.35	12.06	12.35	799,068
26 Oct 15	12.39000 -0.23	12.63	12.31	12.58	798,423
23 Oct 15	12.62000 +0.55	12.72	12.15	12.18	1,721,925
22 Oct 15	12.07000 +0.30	12.10	11.67	11.73	967,237
21 Oct 15	11.76500 +0.05	11.88	11.60	11.73	869,515
20 Oct 15	11.72000 -0.01	11.77	11.56	11.77	774,457
19 Oct 15	11.73500 -0.02	11.87	11.65	11.75	993,771
16 Oct 15	11.75000 -0.33	12.16	11.69	12.14	1,578,713
15 Oct 15	12.08000 +0.11	12.15	11.94	12.12	969,380
14 Oct 15	11.96500 +0.08	12.06	11.75	11.81	979,898
13 Oct 15	11.88500 -0.36	12.21	11.74	12.21	1,196,799
12 Oct 15	12.25000 +0.04	12.42	12.14	12.22	1,671,719
09 Oct 15	12.21000 +0.15	12.43	12.14	12.18	2,010,511
08 Oct 15	12.06500 +0.32	12.23	11.80	11.81	3,308,529
07 Oct 15	11.74000 -0.02	11.93	11.17	11.19	3,007,625
06 Oct 15	11.76000 +0.23	11.78	11.47	11.55	1,489,082
05 Oct 15	11.53000 +0.45	11.69	11.22	11.23	2,787,980
02 Oct 15	11.08000 -0.13	11.36	11.02	11.26	1,848,471
01 Oct 15	11.20500 +0.23	11.51	11.06	11.06	3,652,090
30 Sep 15	10.98000 +0.05	11.16	10.92	11.09	2,770,866
29 Sep 15	10.92500 -0.13	11.13	10.90	11.00	2,613,317
28 Sep 15	11.05000 -0.01	11.16	10.98	11.03	1,550,867
25 Sep 15	11.06000 -0.04	11.28	11.04	11.28	1,997,655
24 Sep 15	11.10000 -0.53	11.59	11.06	11.56	2,335,700
23 Sep 15	11.63500 -0.06	11.81	11.60	11.65	985,824
22 Sep 15	11.70000 -0.20	11.94	11.66	11.86	2,177,429
21 Sep 15	11.89500 -0.35	12.23	11.80	12.23	2,412,352
18 Sep 15	12.25000 -0.23	12.47	12.10	12.41	1,805,736
17 Sep 15	12.48500 +0.15	12.65	12.23	12.58	1,831,202
16 Sep 15	12.33500 -0.10	12.53	12.21	12.52	2,369,429
15 Sep 15	12.44000 +0.05	12.50	12.26	12.38	1,031,649
14 Sep 15	12.39000 -0.15	12.55	12.38	12.50	915,466
11 Sep 15	12.54000 -0.21	12.81	12.50	12.81	1,015,642
10 Sep 15	12.75000 -0.23	12.94	12.71	12.85	2,256,156
09 Sep 15	12.98000 +0.02	13.20	12.64	13.19	2,235,378
08 Sep 15	12.95500 -0.02	13.14	12.91	13.02	1,731,034
07 Sep 15	12.98000 -0.09	13.23	12.93	13.15	995,817
04 Sep 15	13.06500 -0.60	13.57	13.03	13.57	1,854,703
03 Sep 15	13.66500 +0.15	13.80	13.56	13.64	1,138,582
02 Sep 15	13.51000 +0.01	13.60	13.40	13.49	993,685
01 Sep 15	13.50500 -0.17	13.62	13.29	13.53	1,215,817
31 Aug 15	13.67500 -0.08	13.78	13.56	13.68	891,444
28 Aug 15	13.75500 +0.19	13.76	13.56	13.56	1,123,917
27 Aug 15	13.57000 +0.14	13.68	13.44	13.66	1,405,823
26 Aug 15	13.43000 -0.13	13.60	13.20	13.41	1,304,514
25 Aug 15	13.56000 +0.10	13.70	13.46	13.60	1,806,735
24 Aug 15	13.46000 -0.47	13.63	12.81	13.57	2,748,347
21 Aug 15	13.93000 -0.24	14.17	13.93	14.02	1,463,934
20 Aug 15	14.17500 -0.16	14.35	14.15	14.26	819,518
19 Aug 15	14.34000 -0.18	14.56	14.34	14.52	800,511
18 Aug 15	14.51500 +0.03	14.57	14.38	14.45	523,168
17 Aug 15	14.48500 +0.06	14.62	14.44	14.49	628,315
14 Aug 15	14.42000 -0.01	14.53	14.33	14.44	586,882
13 Aug 15	14.43000 +0.28	14.69	14.27	14.31	889,071
12 Aug 15	14.15000 -0.20	14.26	14.03	14.26	1,576,388
11 Aug 15	14.35000 -0.23	14.68	14.32	14.54	606,020
10 Aug 15	14.58500 +0.11	14.69	14.46	14.57	742,306
07 Aug 15	14.47500 -0.07	14.64	14.42	14.57	672,536
06 Aug 15	14.55000 -0.03	14.77	14.55	14.56	680,918
05 Aug 15	14.58500 +0.13	14.66	14.41	14.49	1,050,767
04 Aug 15	14.45500 +0.03	14.58	14.35	14.41	905,759
03 Aug 15	14.42000 +0.07	14.48	14.26	14.40	716,749
31 Jul 15	14.35500 +0.13	14.41	14.16	14.28	1,172,311
30 Jul 15	14.22500 +0.10	14.28	14.02	14.15	1,326,333
29 Jul 15	14.12500 -0.30	14.35	13.77	14.11	3,588,100
28 Jul 15	14.42500 +0.06	14.49	14.34	14.47	1,315,891
27 Jul 15	14.36500 -0.36	14.65	14.19	14.65	1,809,442
24 Jul 15	14.72000 -0.22	15.05	14.68	14.89	1,043,596
23 Jul 15	14.94000 -0.24	15.26	14.90	15.25	886,071
22 Jul 15	15.18000 -0.11	15.26	15.10	15.16	682,353
21 Jul 15	15.29500 +0.05	15.43	15.20	15.30	742,958
20 Jul 15	15.25000 +0.06	15.56	15.15	15.28	765,942
17 Jul 15	15.19000 +0.06	15.37	15.10	15.13	1,095,810
16 Jul 15	15.12500 +0.49	15.16	14.66	14.72	1,233,959
15 Jul 15	14.63500 -0.34	14.96	14.54	14.94	1,280,554
14 Jul 15	14.97500 +0.13	14.98	14.82	14.82	505,073
13 Jul 15	14.85000 +0.22	14.93	14.64	14.64	624,875
10 Jul 15	14.63000 +0.24	14.75	14.57	14.68	1,095,788
09 Jul 15	14.38500 +0.28	14.39	14.09	14.16	1,195,437
08 Jul 15	14.11000 +0.10	14.19	13.88	13.98	1,523,327
07 Jul 15	14.01000 -0.32	14.37	13.99	14.35	1,515,491
06 Jul 15	14.33500 -0.11	14.47	14.16	14.22	738,153
03 Jul 15	14.45000 -0.15	14.64	14.36	14.61	385,151
02 Jul 15	14.60000 -0.03	14.72	14.58	14.60	1,239,456
01 Jul 15	14.63500 +0.18	14.70	14.48	14.60	1,799,009
30 Jun 15	14.46000 -0.06	14.73	14.39	14.46	1,413,135
29 Jun 15	14.52500 -0.66	15.01	14.26	14.40	1,678,303
26 Jun 15	15.18000 -0.09	15.40	15.16	15.16	928,674
25 Jun 15	15.27500 -0.07	15.40	15.18	15.27	856,192
24 Jun 15	15.34000 -0.05	15.57	15.23	15.53	1,472,366
23 Jun 15	15.38500 -0.15	15.90	15.38	15.78	2,250,335
22 Jun 15	15.53500 +0.16	15.69	15.35	15.68	1,668,821
19 Jun 15	15.37500 +0.27	15.48	15.06	15.15	2,121,434
18 Jun 15	15.10000 +0.20	15.10	14.60	14.87	1,341,677
17 Jun 15	14.89500 +0.12	15.12	14.85	14.98	1,831,898
16 Jun 15	14.78000 +0.22	14.81	14.44	14.51	1,209,468
15 Jun 15	14.55500 -0.26	14.76	14.51	14.67	1,329,162
12 Jun 15	14.82000 -0.23	15.02	14.72	14.99	1,969,807
11 Jun 15	15.04500 -0.47	15.64	14.98	15.43	2,147,838
10 Jun 15	15.51500 +0.38	15.55	15.02	15.02	1,901,997
09 Jun 15	15.13500 -0.01	15.26	14.88	15.09	1,324,978
08 Jun 15	15.14500 -0.13	15.45	15.10	15.27	1,067,044
05 Jun 15	15.27000 -0.34	15.67	15.23	15.57	1,095,734
04 Jun 15	15.61500 -0.41	15.98	15.51	15.93	1,664,004
03 Jun 15	16.02000 -0.69	16.18	15.93	16.09	1,457,608
02 Jun 15	16.71000 +0.14	16.92	16.54	16.70	1,390,547
01 Jun 15	16.56500 -0.14	16.75	16.43	16.69	976,787
29 May 15	16.70000 -0.13	17.00	16.70	16.83	2,255,278
28 May 15	16.83000 -0.09	16.99	16.76	16.94	805,669
27 May 15	16.91500 +0.07	17.07	16.82	16.90	1,203,513
26 May 15	16.84500 +0.15	17.04	16.58	16.74	1,405,428
25 May 15	16.69000 -0.24	16.95	16.63	16.86	251,081
22 May 15	16.93000 -0.01	17.00	16.75	16.93	814,954
21 May 15	16.94000 +0.23	16.94	16.56	16.56	1,075,422
20 May 15	16.71000 +0.02	16.81	16.64	16.65	1,091,855
19 May 15	16.69000 +0.25	16.73	16.44	16.44	1,128,008
18 May 15	16.44000 -0.08	16.67	16.42	16.58	1,089,494
15 May 15	16.52500 -0.07	16.68	16.42	16.65	1,131,662
14 May 15	16.59500 +0.17	16.60	16.20	16.42	660,352
13 May 15	16.42500 +0.07	16.65	16.31	16.44	1,368,262
12 May 15	16.35000 +0.13	16.44	16.00	16.13	1,989,312
11 May 15	16.22000 -0.11	16.33	16.05	16.33	977,271
08 May 15	16.33500 +0.35	16.33	15.92	16.10	1,384,026
07 May 15	15.98500 -0.02	16.02	15.60	16.01	1,360,746
06 May 15	16.00000 -0.14	16.19	15.91	16.19	1,845,605
05 May 15	16.13500 -0.34	16.61	16.09	16.49	1,407,462
04 May 15	16.47500 -0.35	16.95	16.48	16.95	1,052,524
30 Apr 15	16.83000 +0.41	16.88	16.08	16.75	2,236,559
29 Apr 15	16.41500 -0.21	16.78	16.27	16.70	1,079,380
28 Apr 15	16.63000 -0.23	16.92	16.53	16.80	1,084,291
27 Apr 15	16.86000 +0.36	16.90	16.26	16.49	1,048,413
24 Apr 15	16.49500 +0.03	16.61	16.38	16.48	1,138,780
23 Apr 15	16.46500 -0.10	16.60	16.16	16.55	1,779,030
22 Apr 15	16.57000 -0.39	17.08	16.57	16.89	1,064,733
21 Apr 15	16.96000 +0.01	17.13	16.75	17.00	1,095,997
20 Apr 15	16.95000 +0.32	17.01	16.64	16.64	1,217,774
17 Apr 15	16.63000 -0.61	17.19	16.57	17.16	1,617,065
16 Apr 15	17.23500 -0.82	18.00	17.18	18.00	2,176,139
15 Apr 15	18.06000 +0.36	18.14	17.69	17.75	1,381,153
14 Apr 15	17.69500 -0.28	17.94	17.56	17.91	1,065,896
13 Apr 15	17.97500 +0.10	18.09	17.83	17.83	665,555
10 Apr 15	17.87000 +0.06	18.14	17.82	17.85	1,246,984
09 Apr 15	17.81500 -0.05	18.00	17.57	18.00	1,029,544
08 Apr 15	17.86000 -0.03	18.05	17.57	17.95	1,074,320
07 Apr 15	17.89500 +0.02	18.09	17.87	17.88	726,510
02 Apr 15	17.88000 +0.18	17.88	17.61	17.68	492,352
01 Apr 15	17.70000 +0.14	17.82	17.49	17.49	1,020,371
31 Mar 15	17.56500 +0.07	17.84	17.45	17.47	855,645
30 Mar 15	17.50000 +0.05	17.72	17.43	17.50	456,877
27 Mar 15	17.45000 +0.10	17.49	17.33	17.39	649,064
26 Mar 15	17.35000 -0.10	17.38	17.10	17.30	1,182,113
25 Mar 15	17.45000 -0.41	17.84	17.42	17.82	1,116,956
24 Mar 15	17.86000 -0.02	17.92	17.65	17.78	697,865
23 Mar 15	17.88500 -0.14	18.02	17.76	17.99	703,617
20 Mar 15	18.02000 +0.07	18.08	17.80	17.93	1,019,410
19 Mar 15	17.95500 +0.00	18.05	17.66	17.97	1,295,692
18 Mar 15	17.95000 +0.34	18.17	17.68	17.84	2,481,444
17 Mar 15	17.61000 -0.39	18.07	17.50	17.99	940,544
16 Mar 15	18.00500 +0.16	18.08	17.81	17.84	863,146
13 Mar 15	17.84000 +0.07	17.85	17.67	17.78	555,901
12 Mar 15	17.77000 -0.11	18.05	17.63	17.89	710,637
11 Mar 15	17.88000 +0.36	17.95	17.54	17.60	832,326
10 Mar 15	17.52000 -0.27	17.88	17.32	17.72	1,004,508
09 Mar 15	17.79500 -0.19	17.98	17.66	17.98	874,617
06 Mar 15	17.98500 +0.32	18.02	17.58	17.63	1,018,117
05 Mar 15	17.67000 +0.42	17.76	17.26	17.33	929,794
04 Mar 15	17.25000 +0.03	17.33	17.05	17.30	817,682
03 Mar 15	17.21500 -0.06	17.52	17.17	17.23	944,933
02 Mar 15	17.27000 -0.19	17.59	17.07	17.42	1,153,173
27 Feb 15	17.46000 +0.27	17.49	17.17	17.19	936,579
26 Feb 15	17.19000 -0.08	17.36	17.08	17.24	694,712
25 Feb 15	17.27500 +0.08	17.44	17.11	17.15	1,292,351
24 Feb 15	17.19000 +0.14	17.28	17.00	17.14	843,628
23 Feb 15	17.05500 +0.43	17.08	16.68	16.70	1,244,607
20 Feb 15	16.62000 +0.20	16.64	16.39	16.45	931,047
19 Feb 15	16.41500 +0.38	16.56	15.95	16.08	1,297,848
18 Feb 15	16.04000 +0.09	16.20	15.98	16.02	1,328,989
17 Feb 15	15.95000 -0.11	16.24	15.83	16.05	1,025,281
16 Feb 15	16.05500 -0.44	16.51	16.00	16.45	1,727,696
13 Feb 15	16.50000 -0.31	16.86	16.45	16.45	2,531,849
12 Feb 15	16.81000 +0.36	16.95	15.50	15.89	4,017,622
11 Feb 15	16.44500 -0.28	16.70	16.38	16.70	711,518
10 Feb 15	16.73000 +0.23	16.77	16.42	16.50	914,557
09 Feb 15	16.50000 -0.33	16.72	16.33	16.72	640,096
06 Feb 15	16.82500 -0.08	16.92	16.48	16.85	1,059,317
05 Feb 15	16.90500 +0.26	16.98	16.23	16.53	1,236,182
04 Feb 15	16.64500 -0.05	16.75	16.57	16.74	838,298
03 Feb 15	16.69000 +0.24	16.80	16.49	16.50	683,363
02 Feb 15	16.45500 -0.15	16.74	16.37	16.61	779,020
30 Jan 15	16.60000 +0.03	16.74	16.31	16.64	1,132,048
29 Jan 15	16.57000 +0.28	16.58	16.09	16.20	943,283
28 Jan 15	16.28500 -0.17	16.62	16.19	16.53	849,702
27 Jan 15	16.45000 -0.38	16.90	16.36	16.80	998,050
26 Jan 15	16.83500 +0.03	16.89	16.55	16.69	732,749
23 Jan 15	16.80000 +0.68	16.91	16.17	16.20	2,053,651
22 Jan 15	16.11500 +0.21	16.13	15.88	15.90	1,785,085
21 Jan 15	15.90500 +0.43	15.95	15.54	15.54	1,503,609
20 Jan 15	15.48000 +0.17	15.60	15.31	15.37	975,657
19 Jan 15	15.31000 +0.14	15.35	15.11	15.20	844,829
16 Jan 15	15.17500 +0.05	15.20	14.94	15.10	1,141,232
15 Jan 15	15.13000 +0.26	15.15	14.81	14.99	1,325,387
14 Jan 15	14.87500 -0.11	15.02	14.79	14.89	884,159
13 Jan 15	14.99000 +0.49	15.03	14.64	14.80	1,515,588
12 Jan 15	14.50000 +0.09	14.53	14.31	14.49	901,354
09 Jan 15	14.41500 -0.11	14.58	14.26	14.52	896,004
08 Jan 15	14.52000 +0.17	14.60	14.35	14.55	1,008,375
07 Jan 15	14.35000 +0.03	14.52	14.29	14.42	998,786
06 Jan 15	14.32000 -0.22	14.59	14.15	14.59	1,067,760
05 Jan 15	14.53500 -0.47	15.14	14.51	15.05	788,762
02 Jan 15	15.00000 +0.15	15.07	14.64	14.94	506,193
31 Dec 14	14.85000 -0.01	14.90	14.75	14.85	215,192
30 Dec 14	14.86500 -0.18	15.04	14.79	15.00	305,887
29 Dec 14	15.04000 -0.06	15.19	14.86	15.14	558,134
24 Dec 14	15.10000 +0.11	15.10	14.97	15.00	152,061
23 Dec 14	14.99500 +0.29	15.06	14.65	14.75	572,753
22 Dec 14	14.70500 -0.03	14.77	14.65	14.74	630,089
19 Dec 14	14.74000 +0.05	14.78	14.61	14.70	1,178,145
18 Dec 14	14.69000 +0.17	14.76	14.52	14.65	1,306,744
17 Dec 14	14.51500 -0.10	14.54	14.18	14.49	1,113,747
16 Dec 14	14.61500 +0.26	14.61	14.11	14.35	1,251,601
15 Dec 14	14.35000 -0.05	14.54	14.30	14.40	768,021
12 Dec 14	14.40000 -0.12	14.52	14.34	14.50	748,818
11 Dec 14	14.52000 -0.11	14.72	14.43	14.65	1,298,715
10 Dec 14	14.63000 +0.02	14.73	14.59	14.65	948,582
09 Dec 14	14.61500 -0.31	14.86	14.52	14.85	1,243,034
08 Dec 14	14.92500 -0.10	15.07	14.85	14.96	503,741
05 Dec 14	15.02000 +0.13	15.04	14.90	14.97	1,592,582
04 Dec 14	14.89000 -0.09	15.10	14.75	14.97	1,036,720
03 Dec 14	14.98500 +0.05	15.32	14.94	15.10	901,878
02 Dec 14	14.94000 +0.24	15.02	14.78	14.80	837,015
01 Dec 14	14.70000 -0.19	14.85	14.53	14.80	739,352
28 Nov 14	14.89000 +0.04	14.90	14.72	14.85	667,478
27 Nov 14	14.85500 +0.13	14.86	14.61	14.75	348,692
26 Nov 14	14.73000 +0.08	14.77	14.60	14.60	457,664
25 Nov 14	14.64500 +0.04	14.65	14.34	14.56	1,259,949
24 Nov 14	14.60500 +0.05	14.77	14.51	14.56	413,593
21 Nov 14	14.55500 +0.51	14.63	14.06	14.06	496,817
20 Nov 14	14.04500 -0.01	14.15	13.89	14.06	365,584
19 Nov 14	14.05500 +0.03	14.07	13.83	14.02	521,589
18 Nov 14	14.03000 +0.44	14.07	13.56	13.62	693,026
17 Nov 14	13.58500 -0.17	13.74	13.54	13.70	543,306
14 Nov 14	13.75500 +0.06	13.85	13.65	13.73	477,171
13 Nov 14	13.69500 -0.07	13.89	13.68	13.80	587,515
12 Nov 14	13.76000 -0.04	13.85	13.71	13.81	496,034
11 Nov 14	13.80000 +0.20	13.84	13.61	13.69	483,843
10 Nov 14	13.60000 +0.08	13.62	13.39	13.55	385,789
07 Nov 14	13.52500 +0.10	13.74	13.39	13.49	637,390
06 Nov 14	13.42000 +0.07	13.65	13.31	13.35	655,712
05 Nov 14	13.35000 +0.20	13.35	13.17	13.23	666,172
04 Nov 14	13.15000 -0.22	13.60	13.15	13.38	668,549
03 Nov 14	13.37000 -0.03	13.54	13.35	13.40	778,603
31 Oct 14	13.40500 +0.37	13.44	13.09	13.15	895,290
30 Oct 14	13.03500 -0.52	13.65	12.98	13.60	1,583,180
29 Oct 14	13.55500 -0.48	14.35	13.49	14.00	1,531,047
28 Oct 14	14.03500 +0.26	14.06	13.77	13.78	607,472
27 Oct 14	13.77000 -0.19	14.05	13.76	14.04	569,449
24 Oct 14	13.96000 +0.02	14.07	13.81	13.85	615,967
23 Oct 14	13.93500 +0.06	13.95	13.60	13.87	536,466
22 Oct 14	13.88000 +0.09	14.06	13.82	13.85	516,488
21 Oct 14	13.79500 +0.27	13.80	13.37	13.45	971,073
20 Oct 14	13.52500 -0.25	13.83	13.47	13.77	836,106
17 Oct 14	13.77500 +0.51	13.78	13.24	13.30	576,912
16 Oct 14	13.26000 +0.07	13.37	12.73	13.20	1,289,531
15 Oct 14	13.19000 -0.27	13.56	13.02	13.45	1,167,626
14 Oct 14	13.45500 +0.34	13.45	13.03	13.05	1,051,674
13 Oct 14	13.11500 +0.01	13.35	12.96	13.00	743,171
10 Oct 14	13.10000 -0.27	13.30	12.70	13.23	1,571,031
09 Oct 14	13.37500 -0.13	13.84	13.30	13.61	1,238,966
08 Oct 14	13.50000 -0.36	13.91	13.48	13.85	933,804
07 Oct 14	13.86000 -0.33	14.21	13.86	14.19	1,254,087
06 Oct 14	14.19000 -0.22	14.45	14.10	14.43	800,842
03 Oct 14	14.41000 +0.14	14.58	14.29	14.38	626,380
02 Oct 14	14.27000 -0.21	14.59	14.27	14.42	589,768
01 Oct 14	14.48000 -0.30	14.85	14.38	14.73	984,287
30 Sep 14	14.77500 -0.08	14.97	14.72	14.89	1,346,628
29 Sep 14	14.85500 -0.23	15.10	14.76	15.10	1,067,449
26 Sep 14	15.08000 +0.02	15.19	14.94	15.07	423,267
25 Sep 14	15.06000 -0.17	15.38	15.06	15.30	1,263,951
24 Sep 14	15.23000 -0.10	15.40	15.18	15.37	805,443
23 Sep 14	15.33000 -0.54	15.42	15.19	15.35	2,377,895
22 Sep 14	15.87000 -0.04	16.00	15.81	15.90	377,472
19 Sep 14	15.91000 -0.07	16.05	15.83	16.05	638,098
18 Sep 14	15.98500 +0.09	16.09	15.91	15.93	483,190
17 Sep 14	15.89000 -0.20	16.16	15.82	16.15	789,449
16 Sep 14	16.09000 -0.21	16.30	16.08	16.30	699,059
15 Sep 14	16.30000 -0.45	16.65	16.24	16.65	597,448
12 Sep 14	16.74500 +0.55	16.78	16.28	16.33	1,110,800
11 Sep 14	16.20000 +0.35	16.22	15.85	15.85	911,831
10 Sep 14	15.85000 +0.19	15.92	15.59	15.67	556,957
09 Sep 14	15.66000 -0.17	15.85	15.66	15.82	524,667
08 Sep 14	15.83000 -0.11	16.05	15.71	15.98	596,307
05 Sep 14	15.94500 +0.38	16.12	15.65	15.66	1,047,749
04 Sep 14	15.56000 +0.27	15.62	15.18	15.26	704,332
03 Sep 14	15.29000 +0.07	15.41	15.22	15.25	450,449
02 Sep 14	15.22000 +0.02	15.35	15.18	15.25	558,819
01 Sep 14	15.20500 +0.06	15.22	15.15	15.15	374,458
29 Aug 14	15.15000 -0.04	15.24	15.05	15.23	965,536
28 Aug 14	15.18500 -0.21	15.38	15.10	15.35	311,148
27 Aug 14	15.39500 +0.09	15.47	15.26	15.31	382,373
26 Aug 14	15.31000 +0.01	15.46	15.20	15.37	681,571
25 Aug 14	15.30000 +0.35	15.30	15.04	15.05	507,387
22 Aug 14	14.95500 -0.07	15.08	14.81	15.07	562,777
21 Aug 14	15.02500 +0.47	15.04	14.56	14.58	1,413,801
20 Aug 14	14.55000 +0.23	14.56	14.28	14.35	812,997
19 Aug 14	14.32500 +0.21	14.38	14.20	14.25	857,124
18 Aug 14	14.11500 -0.03	14.34	14.06	14.27	627,367
15 Aug 14	14.14000 -0.06	14.29	14.09	14.25	450,824
14 Aug 14	14.20000 -0.15	14.34	14.12	14.30	506,225
13 Aug 14	14.35000 +0.01	14.42	14.26	14.38	554,170
12 Aug 14	14.34500 +0.12	14.41	14.19	14.26	451,313
11 Aug 14	14.22500 +0.27	14.28	14.00	14.05	428,383
08 Aug 14	13.95500 -0.10	14.20	13.80	14.03	836,513
07 Aug 14	14.05500 -0.34	14.44	14.02	14.36	868,211
06 Aug 14	14.39000 -0.02	14.48	14.24	14.30	668,450
05 Aug 14	14.41000 +0.15	14.52	14.30	14.30	947,549
04 Aug 14	14.26000 -0.05	14.41	14.16	14.32	752,417
01 Aug 14	14.30500 -0.18	14.63	14.19	14.60	1,308,243
31 Jul 14	14.48500 -0.41	14.99	14.36	14.85	1,653,200
30 Jul 14	14.89000 -0.68	15.33	14.59	15.31	2,253,127
29 Jul 14	15.57000 +0.05	15.72	15.51	15.57	495,634
28 Jul 14	15.52000 -0.15	15.69	15.45	15.68	240,333
25 Jul 14	15.67000 -0.10	15.78	15.63	15.71	330,270
24 Jul 14	15.77000 +0.37	15.94	15.27	15.40	654,783
23 Jul 14	15.40000 -0.26	15.71	15.38	15.64	578,697
22 Jul 14	15.66000 +0.16	15.78	15.51	15.55	897,830
21 Jul 14	15.50000 +0.13	15.60	15.37	15.40	784,770
18 Jul 14	15.37500 -0.15	15.45	15.30	15.41	509,768
17 Jul 14	15.52000 -0.17	15.68	15.52	15.65	581,236
16 Jul 14	15.69500 +0.07	15.81	15.63	15.66	650,274
15 Jul 14	15.62000 -0.27	16.08	15.60	15.90	353,597
14 Jul 14	15.89000 +0.08	15.97	15.78	15.83	258,923
11 Jul 14	15.81500 -0.09	15.98	15.65	15.92	385,376
10 Jul 14	15.90000 -0.40	16.27	15.80	16.23	642,942
09 Jul 14	16.29500 +0.23	16.32	15.90	16.05	569,814
08 Jul 14	16.06500 -0.38	16.60	15.99	16.60	574,961
07 Jul 14	16.44500 -0.53	16.90	16.44	16.90	486,134
04 Jul 14	16.97500 +0.08	17.15	16.89	16.91	368,928
03 Jul 14	16.89500 -0.08	17.02	16.83	16.98	700,344
02 Jul 14	16.98000 -0.09	17.15	16.95	17.03	255,485
01 Jul 14	17.06500 -0.01	17.08	16.98	17.08	397,296
30 Jun 14	17.08000 +0.08	17.13	16.98	17.00	555,873
27 Jun 14	17.00000 +0.16	17.06	16.81	16.87	433,017
26 Jun 14	16.84500 +0.14	17.02	16.74	16.74	448,115
25 Jun 14	16.70000 -0.28	16.92	16.50	16.92	375,488
24 Jun 14	16.98500 +0.14	17.09	16.80	16.83	508,480
23 Jun 14	16.84500 -0.44	17.26	16.83	17.25	541,914
20 Jun 14	17.28500 -0.17	17.63	17.25	17.47	771,454
19 Jun 14	17.45500 +0.01	17.60	17.36	17.49	766,687
18 Jun 14	17.44500 -0.14	17.65	17.41	17.58	437,961
17 Jun 14	17.58500 -0.02	17.70	17.55	17.60	369,369
16 Jun 14	17.60000 -0.06	17.66	17.50	17.60	644,665
13 Jun 14	17.66000 +0.08	17.77	17.56	17.60	642,221
12 Jun 14	17.58000 +0.16	17.65	17.35	17.40	666,093
11 Jun 14	17.42500 -0.03	17.44	17.25	17.41	529,359
10 Jun 14	17.45000 +0.11	17.46	17.22	17.28	601,039
09 Jun 14	17.34000 -0.09	17.60	17.30	17.44	330,145
06 Jun 14	17.43500 +0.13	17.69	17.23	17.35	1,783,390
05 Jun 14	17.31000 +0.47	17.35	16.70	16.85	1,048,004
04 Jun 14	16.84000 +0.04	16.85	16.70	16.75	466,340
03 Jun 14	16.80000 -0.11	17.01	16.80	16.93	415,893
02 Jun 14	16.90500 -0.63	17.05	16.85	16.89	894,240
30 May 14	17.53000 +0.09	17.59	17.40	17.45	2,656,861
29 May 14	17.44000 -0.08	17.61	17.34	17.59	786,764
28 May 14	17.52500 -0.28	17.78	17.41	17.77	1,333,085
27 May 14	17.80500 -0.07	17.91	17.68	17.91	705,460
26 May 14	17.87000 +0.07	17.87	17.72	17.78	225,321
23 May 14	17.80000 +0.30	17.81	17.45	17.55	928,059
22 May 14	17.50000 +0.05	17.55	17.39	17.45	470,108
21 May 14	17.45500 +0.17	17.45	17.10	17.28	1,029,694
20 May 14	17.28000 -0.24	17.55	17.13	17.51	756,750
19 May 14	17.52000 +0.10	17.53	17.35	17.42	466,151
16 May 14	17.42500 -0.32	17.74	17.17	17.70	603,248
15 May 14	17.74500 -0.15	18.02	17.62	17.93	1,085,054
14 May 14	17.90000 -0.42	18.32	17.85	18.24	880,907
13 May 14	18.31500 -0.14	18.51	18.26	18.50	733,327
12 May 14	18.45000 -0.05	18.52	18.27	18.50	745,139
09 May 14	18.49500 +0.12	18.50	18.31	18.35	581,621
08 May 14	18.38000 -0.02	18.45	18.29	18.43	555,675
07 May 14	18.39500 +0.00	18.47	18.30	18.41	587,411
06 May 14	18.40000 -0.02	18.45	18.16	18.45	714,271
05 May 14	18.42500 +0.17	18.43	18.10	18.23	186,718
02 May 14	18.25000 +0.05	18.31	18.10	18.20	597,793
30 Apr 14	18.20000 -0.40	18.55	17.81	18.55	2,450,079
29 Apr 14	18.60500 -0.06	18.86	18.56	18.76	495,818
28 Apr 14	18.66000 -0.07	18.81	18.58	18.80	378,692
25 Apr 14	18.73000 -0.08	19.00	18.68	18.82	601,643
24 Apr 14	18.81000 +0.09	19.01	18.72	18.85	466,347
23 Apr 14	18.72000 +0.04	18.78	18.65	18.70	420,964
22 Apr 14	18.68000 +0.07	18.75	18.56	18.66	455,747
17 Apr 14	18.61000 -0.02	18.74	18.56	18.74	350,930
16 Apr 14	18.63500 +0.42	18.65	18.28	18.28	430,333
15 Apr 14	18.22000 +0.12	18.30	18.11	18.15	330,736
14 Apr 14	18.10000 -0.18	18.28	17.85	18.25	492,079
11 Apr 14	18.28500 -0.17	18.43	18.08	18.40	641,998
10 Apr 14	18.46000 -0.30	18.95	18.41	18.85	452,432
09 Apr 14	18.75500 +0.24	18.83	18.54	18.60	275,298
08 Apr 14	18.51000 -0.18	18.85	18.05	18.66	905,545
07 Apr 14	18.69000 -0.40	19.10	18.68	19.06	518,464
04 Apr 14	19.09500 +0.14	19.22	18.94	19.00	809,976
03 Apr 14	18.95000 -0.45	19.05	18.81	18.90	2,361,546
02 Apr 14	19.40500 +0.24	19.50	19.20	19.22	486,126
01 Apr 14	19.17000 +0.13	19.30	18.97	19.10	400,555
31 Mar 14	19.04500 +0.24	19.14	18.83	18.83	426,952
28 Mar 14	18.80500 +0.18	18.84	18.69	18.76	529,788
27 Mar 14	18.63000 -0.16	18.80	18.55	18.75	259,888
26 Mar 14	18.78500 +0.08	18.95	18.75	18.80	346,151
25 Mar 14	18.71000 +0.21	19.15	18.52	18.53	499,843
24 Mar 14	18.50000 -0.24	18.88	18.40	18.80	338,573
21 Mar 14	18.74000 +0.18	18.92	18.56	18.59	697,167
20 Mar 14	18.55500 -0.05	18.63	18.31	18.52	327,733
19 Mar 14	18.60000 +0.04	18.63	18.40	18.49	328,440
18 Mar 14	18.56000 +0.14	18.65	18.32	18.36	280,631
17 Mar 14	18.41500 +0.32	18.49	18.01	18.01	336,297
14 Mar 14	18.09500 -0.01	18.09	17.80	18.00	720,423
13 Mar 14	18.10000 -0.01	18.29	18.10	18.16	331,430
12 Mar 14	18.11500 -0.42	18.51	18.06	18.50	729,635
11 Mar 14	18.53500 -0.07	18.66	18.50	18.65	385,172
10 Mar 14	18.60000 -0.09	18.77	18.57	18.65	599,088
07 Mar 14	18.69000 -0.08	19.00	18.53	18.78	693,252
06 Mar 14	18.77000 +0.49	18.90	18.30	18.30	767,771
05 Mar 14	18.28500 -0.01	18.39	18.13	18.30	274,284
04 Mar 14	18.30000 +0.24	18.46	18.10	18.10	641,120
03 Mar 14	18.05500 -0.24	18.15	17.83	18.10	438,508
28 Feb 14	18.29500 +0.07	18.50	17.97	18.22	2,676,246
27 Feb 14	18.23000 +0.23	18.29	17.60	17.97	745,339
26 Feb 14	17.99500 -0.23	18.30	17.95	18.22	460,130
25 Feb 14	18.23000 -0.19	18.49	18.10	18.43	711,537
24 Feb 14	18.42000 +0.05	18.43	18.10	18.40	967,067
21 Feb 14	18.37500 -0.60	18.99	18.13	18.89	1,065,674
20 Feb 14	18.98000 -0.23	19.16	18.85	19.11	484,421
19 Feb 14	19.20500 +0.24	19.52	18.94	18.97	578,217
18 Feb 14	18.97000 -0.23	19.19	18.89	19.15	592,815
17 Feb 14	19.20000 +0.18	19.30	18.81	19.00	582,062
14 Feb 14	19.02500 +0.32	19.02	18.58	18.65	746,798
13 Feb 14	18.70000 -0.80	18.99	17.95	18.95	1,967,567
12 Feb 14	19.49500 +0.20	19.50	19.21	19.28	512,368
11 Feb 14	19.29000 +0.14	19.31	19.11	19.16	378,451
10 Feb 14	19.15000 -0.18	19.31	19.08	19.30	335,558
07 Feb 14	19.33000 +0.09	19.34	19.17	19.19	369,027
06 Feb 14	19.23500 +0.57	19.24	18.73	18.74	590,013
05 Feb 14	18.66500 -0.35	19.22	18.67	19.03	507,264
04 Feb 14	19.02000 +0.07	19.03	18.74	18.90	407,145
03 Feb 14	18.95000 -0.10	19.20	18.90	19.00	371,428
31 Jan 14	19.05000 -0.13	19.19	18.93	19.17	512,036
30 Jan 14	19.18000 -0.13	19.30	19.06	19.26	271,284
29 Jan 14	19.30500 +0.14	19.49	19.10	19.25	639,631
28 Jan 14	19.16500 +0.09	19.27	19.08	19.20	1,122,614
27 Jan 14	19.08000 -0.32	19.33	18.95	19.30	665,331
24 Jan 14	19.39500 -0.72	20.07	19.16	20.00	860,107
23 Jan 14	20.11000 +0.11	20.18	19.85	19.95	538,570
22 Jan 14	19.99500 -0.51	20.51	19.95	20.48	397,106
21 Jan 14	20.50500 +0.01	20.52	20.40	20.49	257,815
20 Jan 14	20.49500 +0.22	20.55	20.15	20.34	334,454
17 Jan 14	20.27500 +0.27	20.53	19.97	20.04	464,289
16 Jan 14	20.00000 -0.09	20.15	19.95	20.15	355,880
15 Jan 14	20.09000 -0.04	20.20	19.95	20.17	434,947
14 Jan 14	20.13000 +0.16	20.13	19.75	19.88	603,100
13 Jan 14	19.96500 +0.55	19.99	19.45	19.51	615,443
10 Jan 14	19.42000 -0.48	19.87	19.40	19.65	920,916
09 Jan 14	19.89500 -0.09	20.33	19.83	19.99	788,177
08 Jan 14	19.98500 +0.24	20.08	19.77	19.80	1,060,777
07 Jan 14	19.75000 +0.15	19.80	19.52	19.55	595,289
06 Jan 14	19.60000 +0.14	19.62	19.42	19.46	387,337
03 Jan 14	19.46000 +0.21	19.46	19.20	19.25	407,521
02 Jan 14	19.25000 +0.17	19.44	19.05	19.10	1,163,547
31 Dec 13	19.07500 +0.03	19.11	18.95	19.03	86,764
30 Dec 13	19.04000 +0.23	19.09	18.82	18.85	338,681
27 Dec 13	18.81000 +0.21	18.81	18.61	18.61	322,409
24 Dec 13	18.60000 -0.06	18.70	18.50	18.50	161,346
23 Dec 13	18.65500 +0.08	18.68	18.53	18.60	414,900
20 Dec 13	18.57500 +0.01	18.64	18.42	18.50	1,152,701
19 Dec 13	18.57000 +0.28	18.75	18.36	18.40	583,319
18 Dec 13	18.28500 +0.03	18.35	18.20	18.27	671,007
17 Dec 13	18.25000 -0.17	18.41	17.95	17.99	1,618,359
16 Dec 13	18.42500 +0.22	18.46	18.17	18.30	378,836
13 Dec 13	18.20500 +0.06	18.26	18.05	18.07	440,968
12 Dec 13	18.14500 +0.10	18.15	17.85	18.00	329,439
11 Dec 13	18.05000 -0.26	18.27	17.99	18.27	339,723
10 Dec 13	18.30500 -0.08	18.54	18.20	18.44	271,501
09 Dec 13	18.39000 -0.05	18.45	18.30	18.30	236,936
06 Dec 13	18.43500 +0.43	18.45	18.00	18.00	345,468
05 Dec 13	18.00500 -0.03	18.20	17.75	18.00	359,064
04 Dec 13	18.03500 -0.13	18.20	18.00	18.20	342,023
03 Dec 13	18.16000 -0.27	18.40	18.10	18.40	443,482
02 Dec 13	18.43000 -0.23	18.65	18.36	18.57	230,755
29 Nov 13	18.65500 -0.11	18.75	18.62	18.74	261,773
28 Nov 13	18.77000 +0.07	18.90	18.64	18.66	311,915
27 Nov 13	18.70000 +0.21	18.74	18.45	18.48	321,934
26 Nov 13	18.49000 -0.10	18.86	18.45	18.56	751,315
25 Nov 13	18.59000 +0.13	18.59	18.42	18.50	262,817
22 Nov 13	18.46000 +0.24	18.46	18.19	18.27	161,886
21 Nov 13	18.22000 -0.04	18.26	18.06	18.20	273,292
20 Nov 13	18.26000 -0.04	18.35	18.15	18.25	158,123
19 Nov 13	18.30000 -0.05	18.40	18.25	18.30	221,349
18 Nov 13	18.35000 +0.05	18.45	18.19	18.23	274,290
15 Nov 13	18.30000 +0.01	18.50	18.20	18.20	242,860
14 Nov 13	18.28500 +0.14	18.30	18.11	18.30	197,100
13 Nov 13	18.14500 -0.19	18.39	18.08	18.35	384,798
12 Nov 13	18.34000 -0.25	18.63	18.30	18.55	253,160
11 Nov 13	18.59000 -0.01	18.66	18.51	18.60	190,207
08 Nov 13	18.60500 -0.09	18.69	18.50	18.60	302,998
07 Nov 13	18.69500 +0.00	18.85	18.60	18.70	520,389
06 Nov 13	18.69500 +0.28	18.74	18.45	18.45	376,706
05 Nov 13	18.41500 -0.19	18.70	18.40	18.56	546,040
04 Nov 13	18.60500 -0.20	18.90	18.60	18.81	399,441
01 Nov 13	18.80500 +0.35	18.86	18.53	18.55	821,777
31 Oct 13	18.45000 +0.56	18.65	18.00	18.00	815,039
30 Oct 13	17.89500 -0.03	18.18	17.88	17.90	527,524
29 Oct 13	17.92500 +0.09	18.05	17.88	17.95	306,712
28 Oct 13	17.83000 -0.38	18.17	17.80	18.15	451,980
25 Oct 13	18.20500 -0.30	18.55	18.03	18.50	404,654
24 Oct 13	18.50500 -0.10	18.66	18.50	18.55	359,507
23 Oct 13	18.60000 +0.02	18.65	18.40	18.54	581,777
22 Oct 13	18.58000 -0.15	18.75	18.55	18.66	300,735
21 Oct 13	18.73000 +0.23	18.76	18.35	18.42	325,047
18 Oct 13	18.50500 +0.72	18.50	17.91	18.09	810,376
17 Oct 13	17.78000 -0.45	18.35	17.63	18.26	774,147
16 Oct 13	18.23000 -0.27	18.44	18.00	18.40	450,766
15 Oct 13	18.50000 -0.31	18.90	18.45	18.82	381,077
14 Oct 13	18.80500 -0.07	18.90	18.68	18.82	288,275
11 Oct 13	18.87000 +0.02	18.95	18.70	18.82	262,743
10 Oct 13	18.85000 +0.57	18.85	18.30	18.35	455,602
09 Oct 13	18.28000 -0.17	18.75	18.25	18.40	461,307
08 Oct 13	18.45000 -0.22	18.84	18.44	18.60	370,562
07 Oct 13	18.67000 -0.01	18.70	18.45	18.62	336,836
04 Oct 13	18.68500 +0.02	18.74	18.55	18.65	176,552
03 Oct 13	18.66000 -0.07	18.93	18.65	18.79	358,211
02 Oct 13	18.72500 -0.15	19.00	18.64	18.86	437,753
01 Oct 13	18.87000 +0.07	18.95	18.60	18.86	679,569
30 Sep 13	18.80000 -0.10	19.00	18.62	18.80	598,163
27 Sep 13	18.90000 +0.11	18.94	18.76	18.79	275,236
26 Sep 13	18.79000 +0.00	18.87	18.70	18.80	514,756
25 Sep 13	18.79000 -0.05	18.96	18.75	18.82	217,187
24 Sep 13	18.84500 -0.12	19.01	18.75	18.95	424,742
23 Sep 13	18.96500 -0.10	19.02	18.86	18.99	368,841
20 Sep 13	19.06500 +0.24	19.07	18.74	18.80	1,598,064
19 Sep 13	18.83000 +0.06	19.07	18.50	18.85	868,783
18 Sep 13	18.77000 +0.27	18.79	18.52	18.60	583,698
17 Sep 13	18.49500 -0.09	18.60	18.45	18.55	280,316
16 Sep 13	18.59000 +0.00	18.70	18.57	18.70	357,465
13 Sep 13	18.59000 -0.07	18.75	18.55	18.73	255,165
12 Sep 13	18.65500 -0.18	18.85	18.60	18.80	298,293
11 Sep 13	18.84000 +0.03	18.90	18.75	18.84	434,647
10 Sep 13	18.81000 +0.48	18.97	18.40	18.40	812,381
09 Sep 13	18.33000 +0.03	18.33	18.20	18.20	553,230
06 Sep 13	18.30000 +0.10	18.32	18.10	18.15	568,292
05 Sep 13	18.20000 +0.25	18.20	17.90	17.95	480,086
04 Sep 13	17.95000 +0.09	17.95	17.80	17.89	560,426
03 Sep 13	17.86000 +0.00	17.95	17.75	17.92	413,704
02 Sep 13	17.86500 +0.47	17.92	17.53	17.55	413,699
30 Aug 13	17.40000 -0.10	17.75	17.40	17.51	4,227,472
29 Aug 13	17.50000 +0.03	17.58	17.42	17.50	412,003
28 Aug 13	17.46500 -0.13	17.55	17.36	17.50	357,085
27 Aug 13	17.59500 -0.33	17.91	17.55	17.85	442,315
26 Aug 13	17.92000 -0.08	18.01	17.77	18.01	118,516
23 Aug 13	18.00500 +0.10	18.01	17.83	17.95	422,799
22 Aug 13	17.90500 +0.40	17.91	17.50	17.51	585,611
21 Aug 13	17.50500 -0.09	17.75	17.50	17.58	339,704
20 Aug 13	17.59000 -0.26	17.85	17.42	17.85	502,071
19 Aug 13	17.85500 -0.10	17.95	17.73	17.95	266,513
16 Aug 13	17.95500 +0.00	18.01	17.69	17.95	461,040
15 Aug 13	17.96000 -0.14	18.10	17.87	18.00	578,149
14 Aug 13	18.09500 +0.09	18.11	17.95	18.02	509,635
13 Aug 13	18.00000 +0.00	18.15	17.94	18.00	674,289
12 Aug 13	18.00000 -0.19	18.25	17.97	18.15	629,745
09 Aug 13	18.19500 -0.01	18.25	18.16	18.19	348,026
08 Aug 13	18.20000 +0.05	18.30	18.15	18.15	557,821
07 Aug 13	18.15000 -0.80	18.40	17.91	18.34	2,289,051
06 Aug 13	18.95000 +0.05	19.01	18.85	18.90	377,181
05 Aug 13	18.90000 +0.17	18.91	18.40	18.40	506,714
02 Aug 13	18.73000 +0.16	18.74	18.53	18.56	417,648
01 Aug 13	18.56500 +0.33	18.57	18.20	18.25	413,054
31 Jul 13	18.23500 +0.26	18.33	17.92	17.92	510,137
30 Jul 13	17.97500 +0.01	18.02	17.66	17.75	594,426
29 Jul 13	17.97000 -0.25	18.00	17.75	17.80	642,048
26 Jul 13	18.22000 -0.58	18.39	17.85	18.25	1,421,038
25 Jul 13	18.79500 -0.22	19.05	18.67	18.82	778,381
24 Jul 13	19.01000 +0.57	19.10	18.40	18.40	784,446
23 Jul 13	18.44500 -0.26	18.75	18.42	18.75	333,849
22 Jul 13	18.70000 +0.22	18.75	18.42	18.48	357,881
19 Jul 13	18.48500 -0.26	18.70	18.45	18.70	515,206
18 Jul 13	18.74500 +0.15	18.83	18.50	18.57	284,018
17 Jul 13	18.60000 +0.11	18.64	18.43	18.45	284,986
16 Jul 13	18.48500 -0.06	18.59	18.45	18.55	249,621
15 Jul 13	18.55000 +0.13	18.59	18.38	18.39	254,448
12 Jul 13	18.42500 +0.05	18.50	18.36	18.37	222,729
11 Jul 13	18.37000 +0.25	18.43	18.25	18.25	387,798
10 Jul 13	18.12500 -0.19	18.27	18.05	18.19	390,624
09 Jul 13	18.32000 +0.24	18.38	18.13	18.13	689,581
08 Jul 13	18.07500 +0.16	18.20	17.93	17.93	287,231
05 Jul 13	17.91500 -0.12	18.07	17.90	17.93	466,528
04 Jul 13	18.03500 +0.31	18.14	17.78	17.81	511,991
03 Jul 13	17.73000 +0.01	17.73	17.49	17.60	385,026
02 Jul 13	17.72000 +0.00	17.80	17.60	17.74	438,225
01 Jul 13	17.71500 +0.43	17.85	17.38	17.43	487,322
28 Jun 13	17.28000 -0.12	17.43	17.10	17.41	379,034
27 Jun 13	17.40000 +0.07	17.45	17.25	17.34	280,296
26 Jun 13	17.33000 +0.38	17.33	16.90	17.00	518,550
25 Jun 13	16.95000 +0.40	17.01	16.58	16.65	284,828
24 Jun 13	16.55000 -0.32	16.95	16.53	16.85	595,422
21 Jun 13	16.86500 -0.41	17.30	16.86	17.10	938,079
20 Jun 13	17.27500 -0.05	17.31	17.08	17.25	1,054,797
19 Jun 13	17.32500 -0.06	17.50	17.33	17.39	522,335
18 Jun 13	17.38500 -0.01	17.50	17.35	17.40	366,628
17 Jun 13	17.39500 -0.07	17.65	17.36	17.50	509,766
14 Jun 13	17.47000 +0.24	17.50	17.24	17.30	430,923
13 Jun 13	17.23000 +0.06	17.23	16.91	17.02	410,956
12 Jun 13	17.16500 +0.17	17.39	16.95	16.95	1,024,741
11 Jun 13	17.00000 -0.56	17.54	16.93	17.51	1,074,237
10 Jun 13	17.55500 -0.01	17.59	17.35	17.44	525,593
07 Jun 13	17.57000 +0.11	17.60	17.45	17.49	613,816
06 Jun 13	17.46000 -0.10	17.65	17.46	17.62	1,214,834
05 Jun 13	17.56000 -0.07	17.65	17.47	17.60	1,097,918
04 Jun 13	17.62500 -0.08	17.69	17.45	17.55	2,152,021
03 Jun 13	17.70000 +0.23	17.97	17.56	17.95	620,814
31 May 13	17.47000 -1.34	18.13	17.44	18.06	907,633
30 May 13	18.81000 +0.65	18.81	18.16	18.16	665,929
29 May 13	18.16000 +0.16	18.33	17.94	18.00	536,300
28 May 13	18.00500 +0.19	18.08	17.73	17.75	438,413
27 May 13	17.81000 +0.05	17.90	17.60	17.64	105,670
24 May 13	17.76000 +0.12	17.85	17.67	17.67	380,304
23 May 13	17.64000 +0.03	17.75	17.19	17.31	618,117
22 May 13	17.61000 +0.21	17.76	17.31	17.38	553,379
21 May 13	17.40000 +0.15	17.42	17.09	17.09	290,423
20 May 13	17.25000 +0.00	17.31	17.02	17.03	427,956
17 May 13	17.24500 +0.09	17.25	16.75	16.81	316,697
16 May 13	17.15500 -0.10	17.40	17.13	17.20	335,219
15 May 13	17.26000 -0.01	17.38	17.20	17.20	360,941
14 May 13	17.27000 -0.05	17.38	17.10	17.31	531,142
13 May 13	17.31500 -0.03	17.41	17.25	17.30	264,396
10 May 13	17.35000 -0.03	17.47	17.24	17.42	380,203
09 May 13	17.38000 -0.12	17.51	17.38	17.45	326,414
08 May 13	17.50000 +0.11	17.58	17.33	17.35	364,161
07 May 13	17.39000 +0.03	17.53	17.31	17.31	288,659
06 May 13	17.36000 -0.09	17.43	17.23	17.35	200,981
03 May 13	17.45000 +0.34	17.48	17.00	17.08	522,088
02 May 13	17.11500 +0.41	17.15	16.55	16.80	465,294
30 Apr 13	16.70500 +0.02	16.84	16.60	16.70	1,000,933
29 Apr 13	16.68000 +0.13	16.68	16.51	16.52	231,352
26 Apr 13	16.55000 -0.19	16.75	16.55	16.72	187,069
25 Apr 13	16.74000 +0.21	16.77	16.50	16.55	347,401
24 Apr 13	16.53000 +0.36	16.61	16.14	16.19	428,234
23 Apr 13	16.17000 +0.38	16.20	15.80	15.82	551,025
22 Apr 13	15.79500 +0.08	15.95	15.71	15.80	303,697
19 Apr 13	15.71500 -0.03	15.83	15.65	15.82	294,488
18 Apr 13	15.75000 +0.11	15.94	15.60	15.64	399,054
17 Apr 13	15.63500 -0.31	16.05	15.52	16.02	472,799
16 Apr 13	15.94500 -0.26	16.17	15.88	16.15	309,368
15 Apr 13	16.20000 -0.18	16.38	16.17	16.38	320,275
12 Apr 13	16.38000 -0.26	16.64	16.31	16.62	376,401
11 Apr 13	16.63500 +0.00	16.80	16.60	16.62	282,670
10 Apr 13	16.63500 -0.01	16.68	16.54	16.60	556,958
09 Apr 13	16.65000 -0.31	17.00	16.61	16.95	299,093
08 Apr 13	16.96000 +0.06	17.08	16.92	16.99	246,163
05 Apr 13	16.89500 -0.60	17.53	16.72	17.50	715,349
04 Apr 13	17.50000 -0.19	17.82	17.45	17.79	525,734
03 Apr 13	17.69000 +0.33	17.90	17.65	17.68	819,397
02 Apr 13	17.36000 +0.34	17.40	17.07	17.07	392,469
28 Mar 13	17.02500 -0.15	17.20	16.97	17.10	836,208
27 Mar 13	17.17000 -0.23	17.40	17.02	17.40	349,359
26 Mar 13	17.40000 -0.10	17.60	17.34	17.46	504,559
25 Mar 13	17.50000 -0.10	17.90	17.45	17.80	396,030
22 Mar 13	17.60000 -0.15	17.86	17.55	17.84	307,124
21 Mar 13	17.74500 -0.25	17.97	17.57	17.95	352,284
20 Mar 13	18.00000 -0.06	18.16	17.95	18.06	350,719
19 Mar 13	18.05500 -0.01	18.23	17.94	17.99	628,792
18 Mar 13	18.07000 -0.03	18.08	17.81	17.94	378,397
15 Mar 13	18.10500 +0.13	18.25	18.00	18.05	1,046,285
14 Mar 13	17.98000 +0.14	18.01	17.69	17.86	325,763
13 Mar 13	17.84000 -0.13	18.04	17.80	18.00	267,444
12 Mar 13	17.96500 +0.03	18.04	17.80	17.84	306,383
11 Mar 13	17.93000 -0.15	18.06	17.90	18.00	221,992
08 Mar 13	18.07500 +0.13	18.15	17.98	18.05	408,110
07 Mar 13	17.95000 -0.02	18.05	17.90	18.00	264,411
06 Mar 13	17.97500 +0.15	18.02	17.76	17.85	501,965
05 Mar 13	17.82500 +0.24	18.00	17.63	17.65	368,331
04 Mar 13	17.59000 -0.01	17.61	17.40	17.45	433,285
01 Mar 13	17.60500 -0.16	17.82	17.48	17.75	386,945
28 Feb 13	17.76000 +0.16	17.76	17.50	17.55	2,559,608
27 Feb 13	17.60500 +0.00	17.78	17.40	17.51	445,581
26 Feb 13	17.60500 -0.19	17.67	17.19	17.35	383,110
25 Feb 13	17.79000 -0.01	17.92	17.64	17.65	504,636
22 Feb 13	17.80000 +0.30	17.80	17.40	17.44	372,076
21 Feb 13	17.50000 -0.22	17.80	17.40	17.60	794,074
20 Feb 13	17.71500 +0.58	17.75	17.25	17.32	1,230,692
19 Feb 13	17.14000 +0.14	17.14	16.92	17.00	378,057
18 Feb 13	17.00000 +0.03	17.03	16.80	16.82	530,724
15 Feb 13	16.97000 +0.57	17.14	16.38	16.59	1,236,794
14 Feb 13	16.40000 -0.03	16.58	16.05	16.20	4,668,550
13 Feb 13	16.43000 +0.19	16.52	16.24	16.25	538,880
12 Feb 13	16.24000 +0.93	16.33	15.55	15.55	969,914
11 Feb 13	15.31500 -0.49	15.82	15.31	15.77	372,588
08 Feb 13	15.80000 +0.32	15.93	15.45	15.55	183,788
07 Feb 13	15.47500 -0.09	15.65	15.40	15.53	150,200
06 Feb 13	15.56500 -0.14	15.90	15.49	15.76	190,799
05 Feb 13	15.70000 -0.20	15.95	15.64	15.80	184,350
04 Feb 13	15.89500 -0.19	16.30	15.82	16.20	413,724
01 Feb 13	16.08500 +0.42	16.17	15.61	15.69	222,061
31 Jan 13	15.66500 -0.14	15.85	15.44	15.84	421,279
30 Jan 13	15.80500 -0.16	16.04	15.69	15.99	259,338
29 Jan 13	15.96500 -0.30	16.28	15.82	16.22	250,654
28 Jan 13	16.26000 -0.07	16.38	16.20	16.33	140,740
25 Jan 13	16.33000 -0.07	16.49	16.25	16.46	172,695
24 Jan 13	16.40000 +0.13	16.47	16.25	16.30	316,448
23 Jan 13	16.27000 +0.02	16.30	16.08	16.10	174,684
22 Jan 13	16.24500 +0.02	16.35	16.05	16.28	224,703
21 Jan 13	16.23000 -0.05	16.40	16.06	16.35	205,485
18 Jan 13	16.28000 +0.09	16.40	16.22	16.25	331,181
17 Jan 13	16.19500 +0.23	16.25	15.85	15.85	124,690
16 Jan 13	15.96000 -0.08	16.07	15.86	16.00	181,247
15 Jan 13	16.04000 -0.11	16.25	15.98	16.15	216,984
14 Jan 13	16.15000 +0.15	16.15	15.90	16.03	305,089
11 Jan 13	16.00000 +0.10	16.09	15.90	15.90	424,528
10 Jan 13	15.89500 +0.02	16.00	15.80	15.81	244,538
09 Jan 13	15.87500 +0.07	16.00	15.80	15.90	442,177
08 Jan 13	15.80000 -0.20	16.00	15.77	15.99	208,951
07 Jan 13	16.00000 -0.09	16.10	15.90	16.05	289,677
04 Jan 13	16.09500 +0.09	16.09	15.93	15.95	280,272
03 Jan 13	16.00000 +0.03	16.00	15.80	15.99	304,756
02 Jan 13	15.96500 +0.53	15.98	15.44	15.45	502,885
31 Dec 12	15.44000 -0.03	15.50	15.25	15.40	63,882
28 Dec 12	15.47000 -0.06	15.56	15.35	15.50	98,658
27 Dec 12	15.53500 +0.05	15.66	15.45	15.45	128,718
24 Dec 12	15.49000 -0.07	15.60	15.47	15.50	49,761
21 Dec 12	15.56000 -0.03	15.65	15.45	15.55	193,221
20 Dec 12	15.59000 -0.01	15.68	15.45	15.57	302,884
19 Dec 12	15.60500 +0.20	15.68	15.40	15.45	418,638
18 Dec 12	15.40000 +0.25	15.47	15.15	15.18	431,242
17 Dec 12	15.15000 -0.03	15.30	15.08	15.10	224,501
14 Dec 12	15.17500 +0.07	15.20	15.05	15.20	149,764
13 Dec 12	15.10500 +0.02	15.22	15.03	15.13	211,589
12 Dec 12	15.08000 -0.12	15.27	15.05	15.27	315,016
11 Dec 12	15.20000 +0.09	15.25	15.07	15.11	441,015
10 Dec 12	15.11000 +0.22	15.11	14.80	14.80	306,598
07 Dec 12	14.89000 +0.14	15.05	14.69	14.69	414,186
06 Dec 12	14.75500 +0.36	14.85	14.45	14.45	318,284
05 Dec 12	14.40000 -0.07	14.65	14.34	14.48	470,988
04 Dec 12	14.47000 -0.13	14.61	14.30	14.55	395,313
03 Dec 12	14.60500 -0.36	15.00	14.59	14.87	375,933
30 Nov 12	14.96000 +0.18	15.37	14.75	14.75	823,724
29 Nov 12	14.78000 +0.28	14.87	14.44	14.49	261,335
28 Nov 12	14.50000 -0.02	14.57	14.37	14.47	227,040
27 Nov 12	14.51500 +0.02	14.65	14.39	14.50	147,563
26 Nov 12	14.50000 -0.20	14.72	14.43	14.60	132,663
23 Nov 12	14.70000 +0.14	14.75	14.40	14.56	134,053
22 Nov 12	14.55500 +0.09	14.60	14.45	14.50	140,776
21 Nov 12	14.46500 +0.07	14.57	14.31	14.33	227,697
20 Nov 12	14.39500 +0.11	14.45	14.19	14.29	368,537
19 Nov 12	14.28500 +0.31	14.32	14.04	14.10	250,786
16 Nov 12	13.98000 -0.05	14.20	13.97	14.06	228,245
15 Nov 12	14.03000 -0.07	14.22	14.01	14.22	291,871
14 Nov 12	14.10000 -0.21	14.27	14.00	14.25	584,068
13 Nov 12	14.31000 -0.09	14.40	14.22	14.35	276,027
12 Nov 12	14.40000 -0.01	14.54	14.32	14.38	344,423
09 Nov 12	14.40500 -0.28	14.71	14.35	14.70	439,210
08 Nov 12	14.68000 -0.11	14.90	14.60	14.70	369,135
07 Nov 12	14.79000 +0.15	15.35	14.75	14.90	834,856
06 Nov 12	14.64000 +0.39	14.64	14.20	14.20	493,317
05 Nov 12	14.25000 +0.10	14.35	14.09	14.10	2,106,156
02 Nov 12	14.15500 +0.16	14.26	13.90	14.05	372,481
01 Nov 12	13.99000 +0.02	14.09	13.67	13.88	644,808
31 Oct 12	13.96500 -1.13	14.93	13.93	14.90	1,491,769
30 Oct 12	15.09500 +0.29	15.10	14.71	14.85	312,051
29 Oct 12	14.80500 -0.24	15.08	14.73	15.00	180,120
26 Oct 12	15.05000 -0.15	15.20	14.95	15.10	268,338
25 Oct 12	15.20000 +0.14	15.40	14.98	15.07	256,548
24 Oct 12	15.05500 +0.03	15.18	14.95	15.03	166,440
23 Oct 12	15.03000 -0.27	15.35	15.03	15.27	186,132
22 Oct 12	15.30000 -0.13	15.41	15.20	15.35	195,961
19 Oct 12	15.42500 -0.17	15.58	15.39	15.55	228,235
18 Oct 12	15.59500 -0.19	15.79	15.56	15.76	173,748
17 Oct 12	15.79000 +0.14	15.93	15.56	15.62	334,495
16 Oct 12	15.65000 +0.31	15.65	15.36	15.36	194,455
15 Oct 12	15.33500 +0.20	15.35	15.05	15.05	187,425
12 Oct 12	15.13500 -0.26	15.33	15.08	15.30	191,070
11 Oct 12	15.40000 +0.31	15.40	15.05	15.05	354,792
10 Oct 12	15.08500 -0.44	15.52	15.06	15.50	375,649
09 Oct 12	15.52000 -0.10	15.77	15.46	15.69	177,763
08 Oct 12	15.62000 -0.26	15.85	15.55	15.77	108,042
05 Oct 12	15.88000 +0.35	15.88	15.45	15.51	365,462
04 Oct 12	15.53500 -0.23	15.80	15.39	15.74	311,052
03 Oct 12	15.76000 -0.13	15.90	15.70	15.80	165,339
02 Oct 12	15.88500 +0.04	15.95	15.68	15.79	259,566
01 Oct 12	15.84500 +0.19	15.89	15.53	15.53	378,720
28 Sep 12	15.66000 +0.02	15.68	15.38	15.56	782,769
27 Sep 12	15.64000 +0.04	15.80	15.52	15.63	378,949
26 Sep 12	15.60000 -0.30	15.80	15.45	15.80	408,670
25 Sep 12	15.90500 -0.13	16.00	15.86	15.95	274,517
24 Sep 12	16.03000 -0.09	16.04	15.82	16.00	241,948
21 Sep 12	16.12000 +0.12	16.12	15.92	15.99	545,050
20 Sep 12	16.00000 +0.04	16.10	15.84	15.89	344,200
19 Sep 12	15.96000 -0.26	16.34	15.80	16.21	359,610
18 Sep 12	16.22000 -0.17	16.30	16.08	16.23	253,245
17 Sep 12	16.38500 -0.16	16.50	16.20	16.25	363,738
14 Sep 12	16.54000 +0.69	16.54	15.94	16.00	772,761
13 Sep 12	15.85000 +0.02	15.88	15.75	15.75	416,647
12 Sep 12	15.83000 -0.03	15.90	15.77	15.85	651,828
11 Sep 12	15.86000 -0.22	16.09	15.78	16.08	509,211
10 Sep 12	16.08000 -0.10	16.25	16.05	16.10	494,684
07 Sep 12	16.18000 +0.34	16.27	15.89	15.90	562,352
06 Sep 12	15.84500 +0.23	15.92	15.69	15.70	309,253
05 Sep 12	15.62000 +0.02	15.70	15.55	15.56	204,031
04 Sep 12	15.60000 -0.20	15.85	15.60	15.84	241,003
03 Sep 12	15.80000 +0.28	15.91	15.40	15.40	211,945
31 Aug 12	15.52500 +0.17	15.55	15.32	15.38	450,356
30 Aug 12	15.35000 -0.20	15.56	15.35	15.50	273,096
29 Aug 12	15.55000 +0.03	15.61	15.46	15.52	270,561
28 Aug 12	15.51500 +0.17	15.65	15.20	15.20	381,752
27 Aug 12	15.34500 +0.16	15.35	15.10	15.10	91,919
24 Aug 12	15.18000 -0.02	15.25	14.98	15.20	164,843
23 Aug 12	15.20000 -0.24	15.44	15.11	15.35	460,948
22 Aug 12	15.43500 -0.13	15.59	15.36	15.55	222,762
21 Aug 12	15.56500 -0.04	15.71	15.55	15.60	235,012
20 Aug 12	15.60000 -0.05	15.80	15.56	15.65	323,262
17 Aug 12	15.64500 +0.15	15.65	15.41	15.48	251,134
16 Aug 12	15.49500 +0.24	15.50	15.24	15.30	251,406
15 Aug 12	15.25000 +0.19	15.29	15.01	15.01	140,580
14 Aug 12	15.06000 +0.06	15.10	15.00	15.04	316,365
13 Aug 12	15.00000 -0.10	15.10	15.00	15.09	287,013
10 Aug 12	15.09500 +0.05	15.11	14.88	14.99	321,943
09 Aug 12	15.05000 +0.27	15.15	14.70	14.85	421,733
08 Aug 12	14.78500 -0.10	14.85	14.56	14.83	346,295
07 Aug 12	14.88000 +0.26	14.89	14.50	14.62	438,348
06 Aug 12	14.62500 +0.44	14.66	14.19	14.19	489,755
03 Aug 12	14.18500 +0.62	14.27	13.55	13.60	583,521
02 Aug 12	13.56500 -0.37	13.97	13.53	13.93	367,443
01 Aug 12	13.93000 +0.32	13.93	13.60	13.61	321,005
31 Jul 12	13.61500 -0.48	14.10	13.61	14.05	789,104
30 Jul 12	14.09000 +0.26	14.16	13.90	13.95	702,842
27 Jul 12	13.83000 +0.66	13.90	13.21	13.30	1,009,419
26 Jul 12	13.16500 +0.10	13.25	12.72	13.05	944,984
25 Jul 12	13.06500 -0.07	13.22	13.06	13.11	377,722
24 Jul 12	13.13000 -0.06	13.27	13.08	13.27	238,180
23 Jul 12	13.19500 -0.55	13.73	13.14	13.66	380,002
20 Jul 12	13.74000 -0.40	14.19	13.71	14.19	423,870
19 Jul 12	14.13500 +0.34	14.14	13.77	13.85	464,769
18 Jul 12	13.80000 +0.16	13.85	13.65	13.75	377,684
17 Jul 12	13.64000 -0.12	13.83	13.60	13.72	455,514
16 Jul 12	13.76000 +0.28	13.80	13.40	13.56	633,202
13 Jul 12	13.48000 +0.61	13.51	12.90	12.95	789,781
12 Jul 12	12.87000 -0.33	13.19	12.76	13.10	571,000
11 Jul 12	13.20000 -0.22	13.45	13.11	13.30	392,936
10 Jul 12	13.42000 +0.11	13.55	13.27	13.27	603,040
09 Jul 12	13.30500 -0.22	13.53	13.23	13.51	501,397
06 Jul 12	13.52000 -0.41	13.92	13.52	13.85	472,005
05 Jul 12	13.93000 +0.04	14.15	13.76	13.87	446,504
04 Jul 12	13.89000 -0.01	13.96	13.55	13.90	303,006
03 Jul 12	13.90000 +0.15	13.93	13.75	13.75	356,182
02 Jul 12	13.75000 +0.28	13.87	13.48	13.55	557,765
29 Jun 12	13.46500 +0.46	13.52	13.10	13.15	1,043,201
28 Jun 12	13.00500 -0.02	13.14	12.81	13.06	575,039
27 Jun 12	13.02000 +0.16	13.03	12.70	12.86	580,405
26 Jun 12	12.86500 -0.55	13.50	12.76	13.43	1,000,997
25 Jun 12	13.41000 -0.24	13.61	13.29	13.60	435,586
22 Jun 12	13.64500 -0.40	14.02	13.57	14.02	593,484
21 Jun 12	14.04500 -0.06	14.23	13.86	14.07	456,898
20 Jun 12	14.11000 +0.19	14.15	13.67	13.95	513,409
19 Jun 12	13.91500 +0.20	13.97	13.63	13.74	503,997
18 Jun 12	13.71000 -0.01	14.10	13.55	13.90	549,204
15 Jun 12	13.72000 +0.37	13.80	13.38	13.42	735,762
14 Jun 12	13.35000 -0.17	13.57	13.01	13.56	873,101
13 Jun 12	13.52500 -0.56	14.30	13.38	14.15	911,493
12 Jun 12	14.08000 -0.29	14.40	13.90	14.36	1,176,703
11 Jun 12	14.37000 +0.08	14.74	14.35	14.50	523,191
08 Jun 12	14.29000 -0.30	14.50	14.13	14.49	649,725
07 Jun 12	14.58500 +0.11	14.69	14.35	14.50	608,808
06 Jun 12	14.47500 +0.64	14.49	13.85	13.85	868,593
05 Jun 12	13.84000 +0.22	13.90	13.65	13.73	369,346
04 Jun 12	13.62500 -0.06	13.80	13.45	13.52	515,485
01 Jun 12	13.69000 -0.69	14.35	13.51	14.30	1,270,479
31 May 12	14.38000 +0.03	14.45	13.87	14.35	8,210,088
30 May 12	14.35000 -0.31	14.78	14.26	14.59	1,131,497
29 May 12	14.66500 +0.64	14.69	14.06	14.07	1,418,293
28 May 12	14.02000 +0.05	14.22	13.94	13.98	378,824
25 May 12	13.97000 -0.01	14.13	13.77	13.98	632,612
24 May 12	13.97500 -0.11	14.07	13.50	13.75	1,183,937
23 May 12	14.08500 -0.51	14.46	14.00	14.42	649,911
22 May 12	14.59000 +0.28	14.64	14.19	14.19	614,389
21 May 12	14.30500 -0.09	14.63	14.06	14.39	968,179
18 May 12	14.40000 -0.53	14.85	14.18	14.73	1,518,852
17 May 12	14.92500 +0.00	14.99	14.65	14.99	1,177,545
16 May 12	14.92500 +0.40	15.24	14.30	14.57	1,546,929
15 May 12	14.52000 -0.30	15.05	14.42	14.95	677,403
14 May 12	14.82000 -0.74	15.45	14.72	15.45	607,635
11 May 12	15.56000 +0.01	15.59	15.28	15.45	605,284
10 May 12	15.55000 +0.28	15.55	14.76	15.40	1,472,511
09 May 12	15.27500 -0.10	15.58	15.06	15.40	537,852
08 May 12	15.37000 -0.83	16.17	15.28	16.17	784,212
07 May 12	16.20000 +0.56	16.21	15.35	15.48	432,935
04 May 12	15.64000 -0.41	16.25	15.48	16.25	598,403
03 May 12	16.05500 +0.27	16.61	15.90	15.90	1,248,805
02 May 12	15.79000 -0.01	15.97	15.65	15.80	671,213
30 Apr 12	15.80000 -0.22	16.15	15.73	16.08	553,439
27 Apr 12	16.02000 +0.40	16.15	15.47	15.50	619,777
26 Apr 12	15.62000 +0.09	15.72	15.40	15.53	393,783
25 Apr 12	15.53500 +0.43	15.64	15.00	15.15	570,303
24 Apr 12	15.11000 +0.34	15.20	14.80	14.81	674,907
23 Apr 12	14.76500 -0.48	15.45	14.74	15.16	581,906
20 Apr 12	15.24500 -0.06	15.43	15.10	15.30	484,770
19 Apr 12	15.30000 -0.30	16.10	15.30	15.58	1,163,688
18 Apr 12	15.60000 -0.18	15.80	15.42	15.80	637,313
17 Apr 12	15.78500 +0.51	15.85	15.15	15.29	1,039,169
16 Apr 12	15.27000 +0.09	15.45	15.02	15.13	692,517
13 Apr 12	15.18000 -0.34	15.55	15.03	15.45	902,354
12 Apr 12	15.52000 +0.52	15.53	15.01	15.12	1,261,267
11 Apr 12	15.00000 +0.01	15.19	14.93	15.04	1,109,528
10 Apr 12	14.99500 -0.65	15.46	14.95	15.45	1,138,075
05 Apr 12	15.64000 +0.04	15.85	15.35	15.69	530,607
04 Apr 12	15.60000 -0.80	16.40	15.55	16.35	1,429,033
03 Apr 12	16.40000 -0.34	16.80	16.40	16.74	875,655
02 Apr 12	16.73500 +0.21	16.87	16.53	16.54	760,450
30 Mar 12	16.52500 +0.18	16.80	16.32	16.43	786,558
29 Mar 12	16.34500 -0.06	16.61	16.30	16.41	1,313,877
28 Mar 12	16.40000 +0.05	16.49	16.25	16.32	982,686
27 Mar 12	16.35000 +0.45	16.48	15.86	15.95	1,031,929
26 Mar 12	15.90000 +0.19	15.98	15.68	15.77	438,064
23 Mar 12	15.71000 +0.06	15.81	15.53	15.60	481,819
22 Mar 12	15.65000 -0.50	16.15	15.60	16.10	648,888
21 Mar 12	16.14500 -0.02	16.40	16.00	16.25	651,701
20 Mar 12	16.17000 -0.34	16.50	16.03	16.50	602,218
19 Mar 12	16.51500 -0.01	16.65	16.40	16.50	424,981
16 Mar 12	16.52000 -0.05	16.77	16.47	16.60	879,604
15 Mar 12	16.57000 +0.14	16.68	16.35	16.35	581,382
14 Mar 12	16.43000 +0.15	16.74	16.27	16.30	596,889
13 Mar 12	16.28500 +0.18	16.41	16.15	16.19	678,164
12 Mar 12	16.10500 -0.06	16.24	16.03	16.07	448,472
09 Mar 12	16.16000 +0.07	16.27	15.95	16.10	412,568
08 Mar 12	16.09500 +0.50	16.24	15.66	15.68	710,116
07 Mar 12	15.59500 +0.25	15.60	15.30	15.31	484,661
06 Mar 12	15.34500 -0.69	16.01	15.35	16.00	751,340
05 Mar 12	16.03500 -0.15	16.22	15.98	16.18	501,410
02 Mar 12	16.18500 +0.11	16.29	16.10	16.15	1,106,473
01 Mar 12	16.07500 -0.47	16.22	15.77	16.05	2,786,185
29 Feb 12	16.54500 +0.09	16.65	16.42	16.46	477,456
28 Feb 12	16.45500 -0.07	16.78	16.40	16.52	577,581
27 Feb 12	16.52000 -0.13	16.59	16.30	16.51	314,872
24 Feb 12	16.64500 +0.38	16.65	16.23	16.23	573,180
23 Feb 12	16.26500 -0.19	16.65	16.20	16.30	589,762
22 Feb 12	16.45000 -0.09	16.60	16.35	16.50	525,343
21 Feb 12	16.54000 -0.22	16.82	16.44	16.80	643,026
20 Feb 12	16.76000 +0.24	16.93	16.52	16.55	422,714
17 Feb 12	16.52000 +0.24	16.60	16.31	16.35	577,356
16 Feb 12	16.28000 -0.15	16.40	16.07	16.40	716,671
15 Feb 12	16.43000 +0.27	16.49	16.17	16.18	924,416
14 Feb 12	16.15500 +0.32	16.16	15.85	15.88	665,355
13 Feb 12	15.83500 +0.36	16.10	15.60	15.85	842,731
10 Feb 12	15.47000 +0.22	15.95	15.20	15.20	942,447
09 Feb 12	15.25000 -0.07	15.40	15.10	15.35	523,383
08 Feb 12	15.32000 +0.05	15.48	15.19	15.30	316,259
07 Feb 12	15.26500 -0.21	15.65	14.97	15.65	386,108
06 Feb 12	15.47500 -0.25	15.70	15.38	15.70	399,467
03 Feb 12	15.73000 +0.22	15.75	15.30	15.50	249,594
02 Feb 12	15.50500 +0.01	15.63	15.41	15.56	399,617
01 Feb 12	15.50000 +0.43	15.68	15.02	15.10	549,922
31 Jan 12	15.07000 +0.49	15.20	14.76	14.77	288,040
30 Jan 12	14.58000 -0.54	15.01	14.56	15.00	245,561
27 Jan 12	15.12000 -0.10	15.50	15.10	15.15	441,909
26 Jan 12	15.21500 +0.76	15.29	14.50	14.50	668,538
25 Jan 12	14.45500 -0.05	14.58	14.34	14.53	240,970
24 Jan 12	14.50000 -0.52	15.00	14.36	14.90	377,484
23 Jan 12	15.02000 +0.32	15.06	14.68	14.70	323,097
20 Jan 12	14.70000 -0.12	14.89	14.60	14.89	285,601
19 Jan 12	14.82000 +0.36	14.90	14.47	14.50	319,919
18 Jan 12	14.46000 +0.12	14.50	14.10	14.33	188,988
17 Jan 12	14.34000 +0.35	14.49	14.06	14.10	235,174
16 Jan 12	13.99000 +0.09	14.06	13.70	13.80	243,939
13 Jan 12	13.90000 -0.10	14.27	13.72	14.10	186,874
12 Jan 12	14.00000 +0.40	14.19	13.60	13.61	381,382
11 Jan 12	13.60500 -0.07	13.99	13.53	13.66	518,136
10 Jan 12	13.67000 +0.36	13.85	13.31	13.32	567,383
09 Jan 12	13.30500 -0.16	13.60	13.27	13.40	312,330
06 Jan 12	13.47000 +0.01	13.63	13.38	13.45	294,766
05 Jan 12	13.46000 -0.36	13.85	13.43	13.82	400,820
04 Jan 12	13.82500 -0.03	13.89	13.64	13.83	514,384
03 Jan 12	13.85000 +0.41	13.86	13.40	13.41	362,133
02 Jan 12	13.44000 +0.24	13.48	13.10	13.11	110,460
30 Dec 11	13.20000 +0.26	13.20	12.92	13.01	174,977
29 Dec 11	12.94000 -0.06	13.02	12.90	13.01	268,004
28 Dec 11	13.00000 -0.07	13.23	12.96	13.10	154,527
27 Dec 11	13.07500 -0.08	13.20	13.07	13.10	51,282
23 Dec 11	13.15500 +0.30	13.24	12.88	12.90	154,796
22 Dec 11	12.85500 +0.23	12.90	12.63	12.66	271,476
21 Dec 11	12.62500 -0.14	13.10	12.57	12.84	377,070
20 Dec 11	12.76500 +0.65	12.97	12.10	12.13	411,302
19 Dec 11	12.12000 -0.15	12.45	12.10	12.14	217,541
16 Dec 11	12.27500 +0.17	12.38	12.06	12.19	368,225
15 Dec 11	12.10500 +0.50	12.30	11.56	11.60	451,347
14 Dec 11	11.60500 -0.50	12.19	11.60	12.06	439,754
13 Dec 11	12.10000 +0.09	12.19	11.86	12.01	511,925
12 Dec 11	12.01500 -0.30	12.34	11.97	12.20	277,332
09 Dec 11	12.31500 +0.30	12.58	11.90	12.00	473,026
08 Dec 11	12.01000 -0.57	12.66	12.01	12.65	293,864
07 Dec 11	12.58500 -0.24	13.02	12.40	12.98	253,778
06 Dec 11	12.82500 -0.18	13.00	12.72	12.90	200,879
05 Dec 11	13.00500 +0.40	13.03	12.64	12.65	331,134
02 Dec 11	12.60000 +0.14	12.80	12.50	12.60	353,608
01 Dec 11	12.46000 -0.21	12.70	12.34	12.65	326,357
30 Nov 11	12.67000 +0.52	12.71	11.99	12.03	522,698
29 Nov 11	12.14500 +0.07	12.15	11.80	12.02	329,647
28 Nov 11	12.07500 +0.64	12.10	11.47	11.55	309,351
25 Nov 11	11.43500 +0.11	11.54	11.17	11.34	228,680
24 Nov 11	11.33000 +0.15	11.60	11.20	11.26	382,003
23 Nov 11	11.18000 -0.27	11.56	11.15	11.38	574,239
22 Nov 11	11.45000 +0.05	11.71	11.45	11.50	397,721
21 Nov 11	11.40000 -0.40	11.79	11.31	11.70	435,971
18 Nov 11	11.80000 -0.06	11.97	11.61	11.86	433,618
17 Nov 11	11.86500 -0.20	12.06	11.80	12.06	461,428
16 Nov 11	12.06000 +0.00	12.18	11.80	12.04	429,599
15 Nov 11	12.06000 -0.50	12.64	12.05	12.51	454,685
14 Nov 11	12.56000 -0.28	13.05	12.52	12.95	188,420
11 Nov 11	12.84500 +0.49	12.94	12.30	12.35	270,367
10 Nov 11	12.35000 -0.44	12.85	12.32	12.62	472,565
09 Nov 11	12.79000 -0.41	13.52	12.64	13.26	470,967
08 Nov 11	13.20500 +0.28	13.40	12.94	12.94	331,594
07 Nov 11	12.92500 -0.32	13.35	12.80	13.10	496,092
04 Nov 11	13.25000 -0.14	13.56	13.20	13.50	337,172
03 Nov 11	13.38500 +0.50	13.61	12.62	12.62	390,276
02 Nov 11	12.88500 +0.38	12.97	12.34	12.56	485,883
01 Nov 11	12.50500 -0.48	12.80	12.20	12.80	392,288
31 Oct 11	12.98500 -1.05	13.92	12.98	13.92	468,389
28 Oct 11	14.03500 -0.27	14.24	13.83	14.15	283,982
27 Oct 11	14.30000 +0.83	14.38	13.82	13.90	383,032
26 Oct 11	13.47000 +0.03	13.84	13.25	13.40	268,495
25 Oct 11	13.43500 -0.14	13.65	13.30	13.47	202,855
24 Oct 11	13.58000 +0.66	13.65	12.82	12.94	268,611
21 Oct 11	12.92000 +0.72	12.96	12.31	12.31	380,204
20 Oct 11	12.20500 -0.88	13.00	12.15	13.00	570,940
19 Oct 11	13.08000 +0.11	13.19	12.98	13.05	255,855
18 Oct 11	12.96500 +0.18	13.05	12.40	12.70	288,072
17 Oct 11	12.78500 -0.30	13.60	12.72	13.25	536,667
14 Oct 11	13.08000 +0.03	13.27	12.99	13.10	300,300
13 Oct 11	13.04500 -0.11	13.27	12.89	13.13	612,315
12 Oct 11	13.15500 +0.70	13.24	12.22	12.45	473,887
11 Oct 11	12.45000 -0.03	12.67	12.20	12.48	368,639
10 Oct 11	12.48500 +0.62	12.55	11.90	11.98	307,642
07 Oct 11	11.86500 -0.01	12.03	11.65	11.90	407,643
06 Oct 11	11.87500 +0.81	11.89	11.06	11.06	587,478
05 Oct 11	11.06000 +0.54	11.10	10.60	10.63	430,947
04 Oct 11	10.52000 -0.38	10.82	10.15	10.80	710,223
03 Oct 11	10.90500 -0.34	11.13	10.77	11.00	271,246
30 Sep 11	11.24000 -0.40	11.73	11.09	11.73	494,563
29 Sep 11	11.64000 -0.07	11.81	11.55	11.62	542,469
28 Sep 11	11.71000 -0.06	12.00	11.45	11.58	662,376
27 Sep 11	11.76500 +0.97	11.86	10.80	10.99	726,217
26 Sep 11	10.80000 +0.32	10.94	10.24	10.44	491,921
23 Sep 11	10.47500 -0.14	11.18	10.11	10.65	467,640
22 Sep 11	10.61500 -0.70	11.13	10.58	11.08	409,982
21 Sep 11	11.32000 +0.02	11.55	11.20	11.35	448,998
20 Sep 11	11.30000 -0.27	11.52	11.01	11.40	535,862
19 Sep 11	11.57000 -0.48	12.00	11.48	11.91	215,796
16 Sep 11	12.04500 -0.15	12.33	11.94	12.30	498,738
15 Sep 11	12.20000 +0.48	12.40	11.76	11.77	755,498
14 Sep 11	11.72000 +0.47	11.72	11.01	11.14	390,419
13 Sep 11	11.25500 -0.15	11.61	11.01	11.52	494,703
12 Sep 11	11.41000 +0.18	11.47	10.76	11.01	774,703
09 Sep 11	11.23000 -0.84	12.08	11.22	11.94	459,701
08 Sep 11	12.06500 -0.07	12.38	11.96	12.15	580,368
07 Sep 11	12.13500 +0.49	12.15	11.56	11.77	617,242
06 Sep 11	11.64500 -0.11	11.82	11.51	11.70	642,620
05 Sep 11	11.76000 -0.65	12.44	11.65	12.40	439,179
02 Sep 11	12.41500 -0.75	13.08	12.11	13.08	753,757
01 Sep 11	13.16500 -0.05	13.31	12.84	13.31	324,906
31 Aug 11	13.21000 +0.44	13.26	12.70	12.73	513,901
30 Aug 11	12.77000 +0.31	12.77	12.46	12.60	328,871
29 Aug 11	12.46000 +0.35	12.58	12.21	12.32	120,718
26 Aug 11	12.11000 -0.09	12.16	11.79	12.10	197,251
25 Aug 11	12.20000 +0.05	12.65	12.02	12.20	382,418
24 Aug 11	12.15000 +0.53	12.24	11.61	11.77	448,023
23 Aug 11	11.62000 +0.07	11.94	11.47	11.75	202,186
22 Aug 11	11.54500 -0.09	11.86	11.32	11.50	237,166
19 Aug 11	11.63500 -0.32	11.99	11.35	11.98	357,342
18 Aug 11	11.95500 -0.90	12.89	11.91	12.89	472,184
17 Aug 11	12.85000 -0.13	13.15	12.74	12.98	385,466
16 Aug 11	12.98000 -0.54	13.56	12.83	13.56	394,899
15 Aug 11	13.52000 +0.15	13.80	13.24	13.60	205,240
12 Aug 11	13.37000 +0.47	13.56	12.50	12.99	538,318
11 Aug 11	12.90000 +0.26	13.07	12.09	13.02	818,601
10 Aug 11	12.63500 -0.17	13.39	12.60	13.07	931,135
09 Aug 11	12.80500 +0.46	12.81	11.66	12.29	687,976
08 Aug 11	12.34500 -0.77	13.64	12.15	12.91	531,721
05 Aug 11	13.11500 -0.08	13.85	12.56	12.80	779,854
04 Aug 11	13.19500 -0.46	14.00	13.10	13.94	581,782
03 Aug 11	13.65500 -0.61	14.15	13.34	14.05	884,610
02 Aug 11	14.26000 -0.73	15.06	14.25	15.02	518,887
01 Aug 11	14.99000 -0.19	15.65	14.90	15.62	336,083
29 Jul 11	15.17500 -0.07	15.39	15.01	15.15	286,384
28 Jul 11	15.25000 -0.36	15.61	15.00	15.26	433,384
27 Jul 11	15.61500 +0.09	16.00	15.07	15.40	627,983
26 Jul 11	15.52000 -0.38	16.09	15.44	15.90	288,674
25 Jul 11	15.90000 -0.07	15.99	15.65	15.99	167,321
22 Jul 11	15.96500 +0.17	16.99	15.68	16.59	377,802
21 Jul 11	15.79500 +0.65	16.04	15.06	15.20	546,031
20 Jul 11	15.14500 +0.30	15.35	14.85	14.95	464,697
19 Jul 11	14.85000 +0.27	14.89	14.55	14.59	368,122
18 Jul 11	14.58500 -0.51	15.02	14.47	15.00	331,081
15 Jul 11	15.09000 -0.62	15.69	14.96	15.67	338,237
14 Jul 11	15.71000 -0.27	15.90	15.66	15.84	149,243
13 Jul 11	15.98000 +0.23	16.14	15.70	15.73	212,306
12 Jul 11	15.75000 -0.17	16.03	15.25	15.81	669,031
11 Jul 11	15.92000 -0.58	16.50	15.84	16.28	202,214
08 Jul 11	16.50000 -0.49	17.08	16.25	17.00	482,510
07 Jul 11	16.98500 -0.11	17.18	16.91	17.15	345,862
06 Jul 11	17.09500 -0.22	17.35	17.05	17.30	237,285
05 Jul 11	17.31500 +0.06	17.49	17.23	17.25	234,212
04 Jul 11	17.25500 +0.06	17.55	17.18	17.19	182,742
01 Jul 11	17.19000 +0.09	17.22	16.91	17.12	181,739
30 Jun 11	17.10000 +0.81	17.25	16.33	16.35	477,084
29 Jun 11	16.29000 +0.69	16.40	15.73	15.73	323,096
28 Jun 11	15.60000 -0.20	15.95	15.50	15.80	426,462
27 Jun 11	15.80000 -0.05	16.05	15.75	15.85	223,615
24 Jun 11	15.85000 +0.15	16.03	15.77	15.93	282,493
23 Jun 11	15.70500 -0.69	16.31	15.36	16.31	502,267
22 Jun 11	16.40000 -0.16	16.63	16.27	16.51	216,816
21 Jun 11	16.56000 +0.33	16.95	16.19	16.20	267,196
20 Jun 11	16.23000 -0.08	16.31	16.02	16.30	238,351
17 Jun 11	16.31000 -0.30	16.76	16.22	16.60	813,748
16 Jun 11	16.60500 -0.34	16.93	16.52	16.88	294,230
15 Jun 11	16.94500 -0.16	17.15	16.90	17.09	167,182
14 Jun 11	17.10000 +0.28	17.31	16.83	16.85	345,408
13 Jun 11	16.81500 +0.03	16.90	16.73	16.80	145,441
10 Jun 11	16.78500 -0.17	17.03	16.76	16.95	154,443
09 Jun 11	16.95000 +0.07	17.10	16.84	16.85	469,439
08 Jun 11	16.88000 -0.29	17.17	16.85	17.17	234,597
07 Jun 11	17.16500 +0.03	17.25	17.03	17.03	290,059
06 Jun 11	17.14000 -0.20	17.42	17.01	17.34	177,930
03 Jun 11	17.34500 -0.17	17.56	17.09	17.56	379,054
02 Jun 11	17.51500 -0.20	17.65	17.48	17.65	168,662
01 Jun 11	17.71500 +0.02	17.78	17.58	17.70	253,555
31 May 11	17.69000 +0.19	17.70	17.56	17.59	256,444
30 May 11	17.50000 +0.22	17.52	17.23	17.28	148,399
27 May 11	17.28500 -0.31	17.41	17.14	17.25	171,116
26 May 11	17.59000 -0.04	17.69	17.46	17.59	232,693
25 May 11	17.63000 -0.11	17.73	17.48	17.55	213,730
24 May 11	17.73500 +0.35	17.74	17.42	17.46	316,942
23 May 11	17.39000 -0.59	17.81	17.34	17.77	303,486
20 May 11	17.97500 -0.14	18.25	17.90	18.15	157,454
19 May 11	18.11500 +0.24	18.25	17.82	17.95	180,306
18 May 11	17.87000 -0.03	18.17	17.73	18.05	240,029
17 May 11	17.90500 -0.35	18.32	17.90	18.07	441,766
16 May 11	18.26000 +0.02	18.32	18.00	18.10	192,802
13 May 11	18.23500 +0.22	18.47	18.05	18.08	395,805
12 May 11	18.02000 -0.70	18.85	17.91	18.80	1,133,654
11 May 11	18.72500 +0.09	18.85	18.16	18.16	299,534
10 May 11	18.63500 +0.31	18.75	18.33	18.33	422,634
09 May 11	18.32500 -0.16	18.49	18.14	18.14	138,705
06 May 11	18.49000 +0.51	18.49	17.90	18.00	243,507
05 May 11	17.97500 -0.31	18.34	17.92	18.10	262,239
04 May 11	18.28000 -0.18	18.47	18.22	18.31	242,923
03 May 11	18.46500 +0.00	18.50	18.25	18.47	262,765
02 May 11	18.47000 -0.03	18.50	18.35	18.42	151,160
29 Apr 11	18.49500 +0.20	18.50	18.22	18.22	162,380
28 Apr 11	18.29500 -0.02	18.40	18.10	18.35	267,871
27 Apr 11	18.31500 +0.09	18.34	18.00	18.24	485,534
26 Apr 11	18.23000 +0.26	18.24	17.86	17.95	156,431
21 Apr 11	17.96500 -0.27	18.34	17.97	18.30	282,712
20 Apr 11	18.24000 +0.55	18.24	17.75	17.75	305,905
19 Apr 11	17.69500 +0.14	17.73	17.51	17.62	216,060
18 Apr 11	17.56000 -0.24	17.85	17.47	17.70	218,499
15 Apr 11	17.80000 -0.03	17.95	17.72	17.89	218,456
14 Apr 11	17.83000 -0.06	17.98	17.73	17.75	249,055
13 Apr 11	17.89000 -0.11	18.07	17.22	17.50	655,907
12 Apr 11	18.00000 -0.24	18.21	17.93	18.09	452,187
11 Apr 11	18.24000 -0.10	18.38	18.24	18.28	314,450
08 Apr 11	18.34000 +0.41	18.35	17.98	18.00	519,914
07 Apr 11	17.93000 -0.02	18.03	17.82	17.96	182,977
06 Apr 11	17.95500 -0.03	18.03	17.90	18.00	109,031
05 Apr 11	17.99000 -0.26	18.24	17.95	18.24	138,431
04 Apr 11	18.25500 +0.25	18.42	17.85	17.86	243,188
01 Apr 11	18.00500 +0.19	18.00	17.55	17.90	236,987
31 Mar 11	17.81500 +0.06	17.89	17.64	17.75	171,827
30 Mar 11	17.75500 +0.21	17.94	17.56	17.62	178,932
29 Mar 11	17.54000 -0.01	17.67	17.33	17.55	172,542
28 Mar 11	17.55000 -0.10	17.76	17.33	17.59	158,947
25 Mar 11	17.65000 +0.02	17.85	17.63	17.67	275,815
24 Mar 11	17.62500 +0.41	17.90	17.15	17.20	514,589
23 Mar 11	17.21500 +0.21	17.25	16.88	16.98	271,706
22 Mar 11	17.00500 -0.02	17.20	16.89	17.05	155,578
21 Mar 11	17.02000 +0.38	17.15	16.74	16.74	292,547
18 Mar 11	16.64500 +0.25	16.80	16.46	16.48	381,610
17 Mar 11	16.40000 +0.60	16.50	15.76	15.76	309,779
16 Mar 11	15.80000 -0.39	16.35	15.80	16.20	392,853
15 Mar 11	16.19500 -0.26	16.42	15.57	16.03	672,987
14 Mar 11	16.45000 -0.45	16.85	16.31	16.80	460,180
11 Mar 11	16.90000 -0.17	17.05	16.71	16.90	232,552
10 Mar 11	17.06500 -0.38	17.47	16.97	17.47	308,771
09 Mar 11	17.44000 +0.06	17.59	17.35	17.42	127,490
08 Mar 11	17.38000 +0.07	17.50	17.23	17.26	361,204
07 Mar 11	17.31000 +0.16	17.37	17.08	17.13	172,335
04 Mar 11	17.15000 -0.20	17.39	17.03	17.30	609,566
03 Mar 11	17.35000 +0.07	17.39	17.22	17.30	128,802
02 Mar 11	17.28000 -0.13	17.50	17.16	17.40	196,568
01 Mar 11	17.41000 -0.09	17.74	17.35	17.50	439,530
28 Feb 11	17.50000 +0.33	17.50	17.03	17.20	262,144
25 Feb 11	17.17500 +0.63	17.25	16.55	16.60	384,247
24 Feb 11	16.54500 -0.26	16.75	16.49	16.70	344,590
23 Feb 11	16.81000 -0.29	17.08	16.70	16.85	331,196
22 Feb 11	17.10000 +0.19	17.20	16.50	16.75	353,840
21 Feb 11	16.90500 -0.59	17.75	16.80	17.39	503,473
18 Feb 11	17.50000 +0.60	17.50	16.55	16.90	737,652
17 Feb 11	16.90000 -0.18	17.31	16.90	17.12	299,441
16 Feb 11	17.08500 -0.27	17.50	17.08	17.22	375,215
15 Feb 11	17.35000 -0.32	17.77	17.33	17.68	443,442
14 Feb 11	17.67000 +0.01	17.85	17.60	17.60	709,643
11 Feb 11	17.66000 -0.11	17.85	17.56	17.80	457,086
10 Feb 11	17.77000 -0.06	17.90	17.60	17.80	825,814
09 Feb 11	17.83500 -0.07	17.97	17.50	17.66	508,950
08 Feb 11	17.90000 +0.20	17.90	17.50	17.70	389,569
07 Feb 11	17.70000 +0.52	17.90	17.02	17.02	881,311
04 Feb 11	17.18000 +0.19	17.19	16.95	17.01	213,579
03 Feb 11	16.99000 -0.01	17.67	16.85	17.23	788,117
02 Feb 11	17.00000 +0.32	17.02	16.56	16.56	727,633
01 Feb 11	16.68000 +0.24	16.68	16.34	16.40	331,277
31 Jan 11	16.44000 +0.05	16.44	16.11	16.39	278,344
28 Jan 11	16.39000 +0.58	16.48	15.70	15.80	554,777
27 Jan 11	15.80500 +0.02	15.85	15.48	15.79	404,587
26 Jan 11	15.79000 +0.45	15.85	15.35	15.36	305,837
25 Jan 11	15.34000 -0.08	15.57	15.25	15.47	254,705
24 Jan 11	15.42000 -0.55	16.08	15.30	16.08	558,801
21 Jan 11	15.96500 -0.21	16.32	15.86	16.20	323,641
20 Jan 11	16.17500 -0.33	16.93	15.90	16.63	919,690
19 Jan 11	16.50000 +0.08	16.50	16.17	16.40	489,771
18 Jan 11	16.42500 +0.03	16.60	16.38	16.44	262,943
17 Jan 11	16.39500 -0.10	16.49	16.10	16.40	195,689
14 Jan 11	16.50000 +0.10	16.60	16.31	16.40	271,062
13 Jan 11	16.39500 -0.20	16.57	16.23	16.51	324,831
12 Jan 11	16.59500 -0.11	16.73	16.41	16.70	319,083
11 Jan 11	16.70000 +0.63	16.73	15.99	16.05	542,262
10 Jan 11	16.07500 -0.05	16.12	15.85	16.11	335,576
07 Jan 11	16.13000 -0.14	16.30	16.00	16.30	255,546
06 Jan 11	16.27000 +0.11	16.49	16.18	16.18	228,647
05 Jan 11	16.15500 -0.39	16.53	16.03	16.50	243,831
04 Jan 11	16.54500 +0.09	16.88	16.41	16.60	349,534
03 Jan 11	16.45000 +0.20	16.60	16.25	16.30	169,816
31 Dec 10	16.25500 +0.02	16.26	16.07	16.23	122,559
30 Dec 10	16.23000 +0.05	16.25	16.10	16.20	61,657
29 Dec 10	16.18500 +0.03	16.26	16.14	16.15	118,321
28 Dec 10	16.15000 -0.07	16.25	16.01	16.20	97,281
27 Dec 10	16.22000 -0.06	16.30	16.11	16.28	51,128
24 Dec 10	16.28000 -0.03	16.36	16.20	16.30	87,044
23 Dec 10	16.31500 +0.03	16.33	16.06	16.28	121,287
22 Dec 10	16.28000 -0.02	16.35	16.15	16.19	189,535
21 Dec 10	16.30000 +0.10	16.37	16.15	16.20	193,043
20 Dec 10	16.20000 -0.10	16.30	16.00	16.09	248,747
17 Dec 10	16.30000 +0.10	16.45	16.18	16.25	510,244
16 Dec 10	16.20000 -0.07	16.35	16.09	16.10	203,049
15 Dec 10	16.27000 +0.16	16.40	15.95	16.05	305,749
14 Dec 10	16.11000 +0.00	16.25	16.02	16.10	190,108
13 Dec 10	16.11000 +0.12	16.20	15.92	15.92	199,479
10 Dec 10	15.99500 +0.07	16.14	15.63	15.94	301,065
09 Dec 10	15.92500 -0.37	16.42	15.81	16.25	302,762
08 Dec 10	16.29500 -0.10	16.50	16.25	16.25	281,094
07 Dec 10	16.40000 -0.25	16.63	16.19	16.61	375,169
06 Dec 10	16.65000 +0.50	16.69	16.03	16.03	426,727
03 Dec 10	16.15000 +0.20	16.20	15.80	15.80	393,942
02 Dec 10	15.95000 +0.81	15.99	15.34	15.50	1,060,530
01 Dec 10	15.13500 +0.57	15.15	14.43	14.57	284,787
30 Nov 10	14.57000 +0.31	14.60	14.18	14.26	429,237
29 Nov 10	14.26000 -0.30	14.68	14.20	14.60	215,330
26 Nov 10	14.56000 -0.14	14.74	14.50	14.60	143,250
25 Nov 10	14.70000 +0.18	14.89	14.51	14.55	237,037
24 Nov 10	14.52000 +0.13	14.62	14.27	14.35	232,345
23 Nov 10	14.39000 -0.50	14.79	14.38	14.70	132,311
22 Nov 10	14.89000 -0.03	14.98	14.74	14.78	229,744
19 Nov 10	14.92000 +0.05	14.97	14.64	14.84	154,204
18 Nov 10	14.87000 +0.70	14.98	14.44	14.44	377,995
17 Nov 10	14.16500 +0.02	14.23	14.00	14.14	149,242
16 Nov 10	14.14500 -0.26	14.48	14.10	14.38	173,813
15 Nov 10	14.40500 -0.01	14.57	14.20	14.23	156,406
12 Nov 10	14.41500 +0.06	14.46	14.06	14.27	203,104
11 Nov 10	14.36000 -0.49	14.78	14.25	14.65	203,795
10 Nov 10	14.85000 -0.30	14.89	14.57	14.89	343,024
09 Nov 10	15.14500 +0.60	15.18	14.49	14.50	442,676
08 Nov 10	14.54500 -0.03	14.70	14.41	14.44	134,154
05 Nov 10	14.58000 -0.11	14.75	14.54	14.66	148,678
04 Nov 10	14.69000 +0.24	14.75	14.31	14.35	197,058
03 Nov 10	14.45000 +0.09	14.48	14.29	14.30	143,568
02 Nov 10	14.36500 +0.44	14.38	13.90	13.98	290,945
01 Nov 10	13.92000 +0.36	13.99	13.60	13.68	485,507
29 Oct 10	13.56000 -0.43	13.94	13.45	13.92	380,329
28 Oct 10	13.99000 -0.15	14.23	13.97	14.07	169,692
27 Oct 10	14.13500 -0.09	14.20	14.05	14.05	98,675
26 Oct 10	14.23000 -0.02	14.24	14.06	14.13	141,878
25 Oct 10	14.25000 +0.10	14.25	13.95	13.98	134,056
22 Oct 10	14.14500 -0.03	14.17	13.91	14.03	127,082
21 Oct 10	14.18000 +0.39	14.21	13.52	13.68	310,051
20 Oct 10	13.79500 -0.06	13.85	13.67	13.68	133,814
19 Oct 10	13.85000 -0.18	14.05	13.69	13.88	295,045
18 Oct 10	14.03000 +0.05	14.05	13.81	13.85	129,577
15 Oct 10	13.98000 +0.04	13.99	13.78	13.90	106,864
14 Oct 10	13.94000 +0.08	13.95	13.73	13.84	102,189
13 Oct 10	13.86000 +0.26	13.89	13.60	13.60	164,380
12 Oct 10	13.60500 +0.08	13.65	13.35	13.41	158,223
11 Oct 10	13.52000 -0.01	13.68	13.51	13.53	129,113
08 Oct 10	13.53000 -0.10	13.63	13.44	13.60	234,276
07 Oct 10	13.62500 -0.11	13.69	13.44	13.64	158,460
06 Oct 10	13.74000 +0.06	13.95	13.42	13.50	320,463
05 Oct 10	13.67500 +0.44	13.76	13.03	13.15	343,994
04 Oct 10	13.23500 -0.13	13.40	13.18	13.40	165,422
01 Oct 10	13.36500 +0.23	13.55	13.03	13.09	475,283
30 Sep 10	13.13500 +0.16	13.30	12.85	13.00	332,987
29 Sep 10	12.97500 -0.11	13.13	12.81	13.10	235,721
28 Sep 10	13.09000 -0.21	13.28	12.92	13.15	249,211
27 Sep 10	13.30000 +0.40	13.38	12.77	12.77	341,724
24 Sep 10	12.90000 +0.30	13.00	12.48	12.48	316,041
23 Sep 10	12.59500 -0.15	12.74	12.41	12.74	267,487
22 Sep 10	12.75000 -0.41	13.14	12.69	13.14	428,103
21 Sep 10	13.16500 +0.35	13.31	12.90	12.90	601,553
20 Sep 10	12.82000 +0.34	12.90	12.52	12.52	172,712
17 Sep 10	12.48500 -0.19	12.90	12.48	12.70	957,693
16 Sep 10	12.67500 -0.18	12.90	12.60	12.85	476,345
15 Sep 10	12.85000 +0.02	12.97	12.58	12.85	304,957
14 Sep 10	12.83000 +0.05	12.86	12.67	12.84	436,400
13 Sep 10	12.78000 +0.32	12.81	12.49	12.58	535,561
10 Sep 10	12.45500 +0.20	12.48	12.09	12.09	372,450
09 Sep 10	12.25500 +0.29	12.30	11.85	11.98	523,378
08 Sep 10	11.96500 +0.29	11.99	11.40	11.66	281,754
07 Sep 10	11.67500 -0.10	11.80	11.56	11.71	173,166
06 Sep 10	11.77000 +0.02	11.86	11.60	11.78	159,002
03 Sep 10	11.75000 +0.29	11.75	11.35	11.55	306,482
02 Sep 10	11.46000 -0.03	11.53	11.32	11.50	276,391
01 Sep 10	11.49500 +0.45	11.56	10.86	11.14	612,311
31 Aug 10	11.04000 +0.26	11.04	10.56	10.59	413,428
30 Aug 10	10.78000 -0.22	11.16	10.70	11.05	395,074
27 Aug 10	11.00000 -0.08	11.14	10.81	11.07	578,865
26 Aug 10	11.08000 -0.01	11.28	11.01	11.19	397,279
25 Aug 10	11.08500 -0.24	11.45	11.00	11.33	549,003
24 Aug 10	11.33000 -0.43	11.70	11.10	11.70	699,856
23 Aug 10	11.76000 -0.10	11.93	11.58	11.90	457,262
20 Aug 10	11.86000 -0.49	12.40	11.81	12.35	435,862
19 Aug 10	12.35500 -0.23	12.79	12.32	12.55	295,245
18 Aug 10	12.58500 +0.14	12.80	12.27	12.40	279,655
17 Aug 10	12.45000 +0.27	12.55	12.15	12.15	224,871
16 Aug 10	12.18000 -0.02	12.39	12.12	12.26	102,921
13 Aug 10	12.20000 -0.11	12.46	12.10	12.44	139,149
12 Aug 10	12.30500 -0.19	12.68	12.21	12.45	186,786
11 Aug 10	12.50000 -0.50	13.00	12.48	13.00	318,606
10 Aug 10	13.00000 -0.16	13.09	12.90	13.05	166,962
09 Aug 10	13.16000 +0.29	13.20	12.94	13.10	78,258
06 Aug 10	12.87000 -0.19	13.24	12.77	13.10	101,992
05 Aug 10	13.06500 +0.07	13.19	12.89	13.00	122,540
04 Aug 10	12.99000 -0.11	13.10	12.80	13.00	207,478
03 Aug 10	13.10000 +0.01	13.20	12.92	13.01	129,364
02 Aug 10	13.09000 +0.37	13.09	12.50	12.50	287,730
30 Jul 10	12.72000 -0.20	13.04	12.55	12.90	518,215
29 Jul 10	12.92500 -0.20	13.30	12.90	13.15	396,563
28 Jul 10	13.13000 +0.61	13.41	12.60	12.81	723,427
27 Jul 10	12.52000 +0.02	12.80	12.50	12.60	259,558
26 Jul 10	12.50000 +0.13	12.69	12.31	12.40	214,454
23 Jul 10	12.37500 +0.36	12.55	11.92	11.92	251,695
22 Jul 10	12.01500 +0.56	12.06	11.34	11.35	321,536
21 Jul 10	11.46000 +0.22	11.58	11.26	11.46	184,406
20 Jul 10	11.24500 -0.34	11.60	10.97	11.50	270,814
19 Jul 10	11.58000 -0.07	11.77	11.39	11.77	84,543
16 Jul 10	11.65000 -0.44	12.15	11.57	12.01	156,482
15 Jul 10	12.08500 -0.33	12.36	11.91	12.08	281,925
14 Jul 10	12.41500 +0.02	12.62	12.15	12.39	173,317
13 Jul 10	12.39000 +0.41	12.45	11.97	12.00	205,635
12 Jul 10	11.98500 +0.09	12.08	11.58	11.94	229,086
09 Jul 10	11.89000 +0.12	11.98	11.70	11.89	148,544
08 Jul 10	11.77500 +0.36	11.80	11.41	11.50	336,686
07 Jul 10	11.41500 -0.05	11.50	11.00	11.30	260,755
06 Jul 10	11.46000 +0.33	11.51	11.03	11.03	286,859
05 Jul 10	11.13000 +0.11	11.13	10.88	11.06	139,929
02 Jul 10	11.02000 -0.13	11.25	10.93	11.20	293,429
01 Jul 10	11.15500 -0.35	11.56	11.05	11.48	388,865
30 Jun 10	11.50500 -0.05	11.79	11.40	11.48	188,403
29 Jun 10	11.55000 -0.30	11.77	11.40	11.70	278,622
28 Jun 10	11.85000 +0.13	11.94	11.51	11.60	252,142
25 Jun 10	11.72000 -0.14	11.98	11.51	11.89	222,627
24 Jun 10	11.86500 -0.38	12.23	11.75	12.18	132,509
23 Jun 10	12.24000 -0.23	12.60	12.19	12.30	144,525
22 Jun 10	12.47000 -0.19	12.73	12.43	12.63	100,341
21 Jun 10	12.66000 +0.45	12.84	12.27	12.29	320,344
18 Jun 10	12.21000 +0.06	12.27	12.02	12.02	139,989
17 Jun 10	12.15500 -0.05	12.35	12.06	12.24	98,922
16 Jun 10	12.20000 -0.20	12.55	12.14	12.49	168,898
15 Jun 10	12.40500 -0.01	12.48	12.10	12.18	165,208
14 Jun 10	12.41000 +0.29	12.49	12.25	12.25	169,838
11 Jun 10	12.12000 -0.11	12.35	11.95	12.01	247,603
10 Jun 10	12.23500 +0.34	12.52	11.72	11.97	409,510
09 Jun 10	11.90000 +0.85	11.99	11.27	11.30	358,348
08 Jun 10	11.04500 -0.02	11.30	10.96	11.17	205,474
07 Jun 10	11.07000 -0.24	11.31	10.97	11.15	131,629
04 Jun 10	11.30500 -0.55	12.05	11.23	11.88	221,951
03 Jun 10	11.85000 +0.50	12.05	11.65	11.69	434,863
02 Jun 10	11.35000 +0.16	11.40	10.97	11.13	330,130
01 Jun 10	11.18500 -0.18	11.35	10.92	11.35	274,431
31 May 10	11.37000 +0.14	11.53	11.04	11.10	84,309
28 May 10	11.22500 -0.15	11.56	11.14	11.49	198,035
27 May 10	11.37500 +0.63	11.49	10.81	10.81	372,433
26 May 10	10.75000 +0.05	11.20	10.75	10.80	1,404,375
25 May 10	10.70000 -0.35	10.85	10.37	10.70	803,974
24 May 10	11.04500 -0.20	11.49	11.00	11.28	302,303
21 May 10	11.24500 -0.16	11.43	10.98	11.30	511,329
20 May 10	11.40500 -0.03	11.97	11.22	11.57	396,011
19 May 10	11.43000 -0.45	11.81	11.28	11.60	428,549
18 May 10	11.88000 +0.20	12.05	11.70	11.90	185,104
17 May 10	11.67500 -0.22	12.10	11.60	11.80	254,051
14 May 10	11.89000 -0.14	12.14	11.77	12.00	348,991
13 May 10	12.03500 -0.03	12.19	11.85	12.07	226,361
12 May 10	12.06000 +0.06	12.49	11.25	11.50	879,856
11 May 10	12.00000 -0.30	12.13	11.67	12.10	451,126
10 May 10	12.30000 +1.09	12.40	11.86	11.86	557,514
07 May 10	11.21500 -0.43	11.64	11.01	11.41	451,571
06 May 10	11.64500 -0.15	12.09	11.41	11.61	626,360
05 May 10	11.80000 -0.50	12.27	11.72	12.10	418,663
04 May 10	12.30000 -0.54	13.00	12.24	12.80	399,358
03 May 10	12.84000 +0.02	12.84	12.57	12.80	103,105
30 Apr 10	12.82000 +0.05	12.99	12.59	12.85	253,168
29 Apr 10	12.77000 +0.34	12.80	12.15	12.31	298,030
28 Apr 10	12.43000 -0.28	12.56	12.12	12.50	546,763
27 Apr 10	12.71000 -0.29	13.00	12.68	13.00	292,464
26 Apr 10	13.00000 +0.61	13.18	12.48	12.48	508,077
23 Apr 10	12.39000 +0.42	12.53	12.03	12.05	376,237
22 Apr 10	11.97000 -0.37	12.19	11.91	12.16	378,924
21 Apr 10	12.34000 -0.06	12.40	12.08	12.40	221,483
20 Apr 10	12.40000 +0.31	12.48	12.00	12.00	362,524
19 Apr 10	12.09000 -0.36	12.40	12.06	12.24	411,827
16 Apr 10	12.45500 -0.43	12.77	12.40	12.66	516,200
15 Apr 10	12.88000 +0.47	12.88	12.32	12.50	668,263
14 Apr 10	12.41000 +0.72	12.50	11.69	11.69	837,417
13 Apr 10	11.68500 -0.01	11.74	11.63	11.63	76,383
12 Apr 10	11.70000 -0.10	11.80	11.64	11.76	180,026
09 Apr 10	11.79500 +0.19	11.80	11.60	11.69	86,884
08 Apr 10	11.60000 -0.13	11.70	11.50	11.68	233,306
07 Apr 10	11.73500 -0.08	11.85	11.66	11.79	262,527
06 Apr 10	11.81000 +0.18	11.86	11.52	11.52	300,619
01 Apr 10	11.63000 +0.38	11.70	11.25	11.34	407,581
31 Mar 10	11.25000 +0.12	11.27	11.08	11.10	339,064
30 Mar 10	11.13000 -0.02	11.16	11.06	11.06	288,719
29 Mar 10	11.15000 -0.10	11.30	10.99	11.19	319,650
26 Mar 10	11.24500 +0.24	11.25	10.93	10.93	317,219
25 Mar 10	11.00000 +0.30	11.06	10.59	10.70	481,685
24 Mar 10	10.70000 +0.18	10.77	10.52	10.54	302,241
23 Mar 10	10.51500 +0.06	10.55	10.42	10.42	157,015
22 Mar 10	10.46000 -0.06	10.50	10.35	10.45	210,582
19 Mar 10	10.51500 +0.01	10.55	10.45	10.52	133,035
18 Mar 10	10.51000 -0.09	10.58	10.50	10.50	158,235
17 Mar 10	10.60000 +0.09	10.62	10.50	10.50	234,544
16 Mar 10	10.51000 +0.01	10.60	10.48	10.52	228,085
15 Mar 10	10.50000 +0.00	10.58	10.40	10.44	209,655
12 Mar 10	10.50000 +0.09	10.63	10.38	10.44	351,324
11 Mar 10	10.41500 -0.13	10.50	10.31	10.50	198,465
10 Mar 10	10.54000 +0.16	10.65	10.31	10.31	296,177
09 Mar 10	10.38000 -0.07	10.45	10.30	10.45	224,832
08 Mar 10	10.45000 +0.10	10.50	10.35	10.35	262,309
05 Mar 10	10.35500 +0.37	10.54	9.99	10.00	963,018
04 Mar 10	9.98500 +0.11	10.00	9.87	9.88	104,098
03 Mar 10	9.87900 +0.09	9.94	9.73	9.74	127,698
02 Mar 10	9.78800 +0.25	9.83	9.50	9.50	157,649
01 Mar 10	9.53500 +0.03	9.58	9.42	9.48	214,329
26 Feb 10	9.50000 -0.08	9.67	9.42	9.64	192,940
25 Feb 10	9.58000 -0.17	9.75	9.52	9.75	204,581
24 Feb 10	9.75000 -0.01	9.83	9.65	9.78	148,900
23 Feb 10	9.76200 -0.10	9.92	9.68	9.83	131,316
22 Feb 10	9.86000 -0.07	9.92	9.74	9.85	128,815
19 Feb 10	9.92700 -0.01	9.99	9.80	9.80	149,284
18 Feb 10	9.93500 +0.07	9.98	9.80	9.82	172,077
17 Feb 10	9.86400 +0.37	9.97	9.53	9.54	363,971
16 Feb 10	9.49500 -0.35	9.83	9.48	9.83	450,579
15 Feb 10	9.84700 -0.15	10.07	9.75	10.03	278,739
12 Feb 10	10.00000 -0.15	10.31	9.99	10.22	712,165
11 Feb 10	10.15000 -0.22	10.31	10.01	10.05	388,254
10 Feb 10	10.37000 +0.07	10.50	10.35	10.40	311,971
09 Feb 10	10.30000 +0.10	10.57	10.23	10.27	349,789
08 Feb 10	10.20000 +0.04	10.32	10.07	10.26	237,642
05 Feb 10	10.16000 -0.33	10.56	10.02	10.51	404,785
04 Feb 10	10.49000 -0.37	10.96	10.40	10.86	374,304
03 Feb 10	10.86000 +0.38	11.00	10.48	10.50	672,174
02 Feb 10	10.48000 +0.15	10.54	10.35	10.40	245,159
01 Feb 10	10.33000 +0.10	10.59	10.27	10.27	415,269
29 Jan 10	10.23000 -0.08	10.49	10.18	10.35	263,030
28 Jan 10	10.31000 -0.01	10.68	10.30	10.36	288,060
27 Jan 10	10.32500 -0.04	10.54	10.20	10.30	207,112
26 Jan 10	10.36500 -0.14	10.49	10.31	10.48	213,243
25 Jan 10	10.50000 +0.19	10.65	10.16	10.22	254,591
22 Jan 10	10.30500 -0.05	10.37	10.27	10.35	346,075
21 Jan 10	10.35000 -0.25	10.80	10.35	10.61	178,940
20 Jan 10	10.60000 -0.35	10.89	10.60	10.85	195,082
19 Jan 10	10.95000 +0.18	10.98	10.63	10.81	250,559
18 Jan 10	10.77000 -0.05	10.98	10.72	10.75	154,813
15 Jan 10	10.82000 +0.12	10.98	10.75	10.76	509,468
14 Jan 10	10.70000 +0.50	10.74	10.19	10.31	550,911
13 Jan 10	10.20000 -0.11	10.30	10.03	10.29	314,806
12 Jan 10	10.31500 -0.39	10.70	10.26	10.70	378,593
11 Jan 10	10.70000 +0.10	10.78	10.60	10.60	155,827
08 Jan 10	10.60000 -0.15	10.81	10.55	10.79	173,836
07 Jan 10	10.75000 +0.05	10.79	10.65	10.74	192,099
06 Jan 10	10.70000 +0.26	10.76	10.49	10.49	411,496
05 Jan 10	10.44500 +0.26	10.47	10.13	10.18	317,728
04 Jan 10	10.18000 -0.02	10.25	10.02	10.02	195,300
31 Dec 09	10.20000 +0.06	10.21	10.06	10.14	137,508
30 Dec 09	10.13500 +0.06	10.15	10.00	10.02	134,818
29 Dec 09	10.07500 +0.07	10.10	9.98	10.05	84,198
28 Dec 09	10.00000 +0.00	10.12	10.00	10.01	100,818

Rexel SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	31.72000 -1.35	32.61	31.49	32.57	1,069,714
19 Oct 26	33.07000 -0.36	33.26	32.56	33.19	508,554
16 Oct 26	33.43000 +0.79	33.65	33.02	33.25	559,731
15 Oct 26	32.64000 -1.36	33.83	32.31	33.53	1,118,867
14 Oct 26	34.00000 -0.17	34.72	33.97	34.38	616,455
13 Oct 26	34.17000 -0.39	35.05	34.17	34.57	670,572
12 Oct 26	34.56000 +0.45	34.60	34.05	34.12	404,230
09 Oct 26	34.11000 +0.78	34.18	33.66	33.84	589,516
08 Oct 26	33.33000 -1.07	34.19	33.33	34.19	764,230
07 Oct 26	34.40000 -1.12	35.41	34.40	35.26	608,698
06 Oct 26	35.52000 +0.30	35.91	35.34	35.35	472,043
05 Oct 26	35.22000 -0.16	35.38	34.74	35.23	624,626
02 Oct 26	35.38000 +1.18	35.38	34.14	34.58	1,000,501
01 Oct 26	34.20000 -1.06	35.24	34.19	35.12	752,986
30 Sep 26	35.26000 -1.11	36.55	35.26	36.47	1,106,496
29 Sep 26	36.37000 +1.27	36.51	35.56	35.60	1,246,918
28 Sep 26	35.10000 -1.21	37.86	35.10	37.76	818,717
25 Sep 26	36.31000 +0.07	36.90	36.21	36.50	530,934
24 Sep 26	36.24000 -1.08	37.28	36.21	37.02	563,500
23 Sep 26	37.32000 -0.04	37.70	37.02	37.57	491,663
22 Sep 26	37.36000 +0.78	37.55	36.69	36.69	412,198
21 Sep 26	36.58000 +0.69	36.74	36.24	36.25	383,772
18 Sep 26	35.89000 -0.29	36.63	35.88	36.29	1,145,747
17 Sep 26	36.18000 -0.32	37.02	36.18	36.67	737,706
16 Sep 26	36.50000 +0.98	36.74	35.69	35.69	595,187
15 Sep 26	35.52000 +0.26	35.59	34.76	35.30	632,802
14 Sep 26	35.26000 -1.25	36.20	34.81	36.20	735,812
11 Sep 26	36.51000 +0.41	36.56	36.05	36.28	367,464
10 Sep 26	36.10000 -0.95	37.19	35.98	37.04	650,644
09 Sep 26	37.05000 -0.90	38.25	36.82	37.61	570,380
08 Sep 26	37.95000 +1.27	37.98	36.33	36.52	656,708
07 Sep 26	36.68000 +0.56	36.68	36.06	36.11	263,326
04 Sep 26	36.12000 +0.60	36.12	35.41	35.53	342,813
03 Sep 26	35.52000 +0.09	35.60	34.97	35.42	376,248
02 Sep 26	35.43000 -0.38	35.77	35.22	35.64	458,927
01 Sep 26	35.81000 -0.13	36.02	35.33	35.89	639,550
31 Aug 26	35.94000 -0.33	36.44	35.85	36.28	722,786
28 Aug 26	36.27000 +0.33	36.55	36.15	36.15	551,683
27 Aug 26	35.94000 -1.14	37.33	35.94	37.13	680,444
26 Aug 26	37.08000 +0.68	37.34	36.38	36.38	667,987
25 Aug 26	36.40000 +0.43	37.00	36.26	36.39	516,226
24 Aug 26	35.97000 +0.18	36.30	35.73	35.77	558,170
21 Aug 26	35.79000 -0.01	36.21	35.71	35.93	564,245
20 Aug 26	35.80000 +0.40	35.97	35.12	35.44	578,101
19 Aug 26	35.40000 -0.16	35.97	35.33	35.63	475,527
18 Aug 26	35.56000 -1.19	36.73	35.56	36.64	650,905
17 Aug 26	36.75000 -0.37	37.53	36.75	37.20	523,250
14 Aug 26	37.12000 -0.45	37.59	37.12	37.57	337,821
13 Aug 26	37.57000 -0.04	37.94	37.50	37.65	517,567
12 Aug 26	37.61000 +0.15	38.15	37.54	37.55	554,837
11 Aug 26	37.46000 +0.41	37.77	36.86	37.00	358,429
10 Aug 26	37.05000 -0.46	37.62	37.03	37.46	469,709
07 Aug 26	37.51000 -0.08	38.04	37.51	37.54	442,658
06 Aug 26	37.59000 +0.10	38.05	37.23	37.44	384,560
05 Aug 26	37.49000 +0.36	37.66	37.13	37.37	541,008
04 Aug 26	37.13000 +0.72	37.17	36.40	36.60	532,515
03 Aug 26	36.41000 +0.57	36.50	35.60	35.98	590,015
31 Jul 26	35.84000 +0.00	36.52	35.73	35.96	768,112
30 Jul 26	35.84000 +0.91	36.18	34.71	35.00	1,035,501
29 Jul 26	34.93000 -0.52	36.11	34.55	35.57	976,141
28 Jul 26	35.45000 -1.68	37.70	33.90	35.61	1,245,183
27 Jul 26	37.13000 -0.50	38.39	37.13	37.94	1,114,559
24 Jul 26	37.63000 +0.09	37.93	37.28	37.48	737,613
23 Jul 26	37.54000 -0.67	38.22	37.23	38.16	989,773
22 Jul 26	38.21000 +0.10	38.22	37.77	38.01	821,252
21 Jul 26	38.11000 +0.34	38.27	37.70	37.83	612,931
20 Jul 26	37.77000 -0.82	38.85	37.77	38.49	822,775
17 Jul 26	38.59000 -0.36	38.60	37.91	38.60	611,465
16 Jul 26	38.95000 -0.23	39.25	38.61	39.18	622,445
15 Jul 26	39.18000 -0.12	39.80	38.96	39.30	619,495
14 Jul 26	39.30000 +0.44	39.58	38.45	38.75	628,846
13 Jul 26	38.86000 +0.53	39.13	38.29	38.33	683,382
10 Jul 26	38.33000 +0.39	38.33	37.81	37.89	340,147
09 Jul 26	37.94000 +1.05	37.94	37.01	37.25	769,054
08 Jul 26	36.89000 -0.49	37.32	36.53	37.31	594,948
07 Jul 26	37.38000 -1.24	38.78	37.32	38.48	579,422
06 Jul 26	38.62000 +0.23	38.62	37.53	38.34	573,955
03 Jul 26	38.39000 +0.69	38.47	37.94	38.10	575,113
02 Jul 26	37.70000 +0.22	38.16	36.98	37.37	541,965
01 Jul 26	37.48000 -0.73	38.30	37.38	38.30	688,792
30 Jun 26	38.21000 +0.91	38.24	37.58	37.71	656,399
29 Jun 26	37.30000 +0.44	37.66	36.90	37.04	830,562
26 Jun 26	36.86000 -0.44	38.13	36.62	37.33	540,369
25 Jun 26	37.30000 +0.45	37.50	36.88	37.02	710,214
24 Jun 26	36.85000 -0.28	37.29	36.50	37.29	954,277
23 Jun 26	37.13000 -1.25	38.20	36.84	38.20	538,258
22 Jun 26	38.38000 +0.37	38.38	37.79	38.07	550,999
19 Jun 26	38.01000 -0.56	38.83	38.01	38.41	1,718,129
18 Jun 26	38.57000 +0.60	38.62	37.63	37.91	774,113
17 Jun 26	37.97000 +0.72	38.36	37.27	37.31	856,379
16 Jun 26	37.25000 +0.91	37.25	36.49	36.49	744,395
15 Jun 26	36.34000 -0.08	37.34	36.32	37.00	779,685
12 Jun 26	36.42000 +0.49	36.80	36.18	36.26	423,833
11 Jun 26	35.93000 +0.29	36.16	35.46	35.76	439,406
10 Jun 26	35.64000 -0.40	36.26	35.55	36.10	590,691
09 Jun 26	36.04000 -0.39	37.06	35.98	36.41	578,344
08 Jun 26	36.43000 -0.28	36.77	35.86	36.08	422,325
05 Jun 26	36.71000 -0.35	37.15	36.43	36.91	560,826
04 Jun 26	37.06000 -0.01	37.44	36.58	37.04	786,281
03 Jun 26	37.07000 -0.31	37.27	36.67	37.05	549,967
02 Jun 26	37.38000 +1.08	37.47	36.57	36.60	473,681
01 Jun 26	36.30000 -0.51	37.20	36.16	36.80	566,107
29 May 26	36.81000 -0.15	37.32	36.81	37.09	1,266,281
28 May 26	36.96000 -0.59	37.31	36.59	37.31	616,218
27 May 26	37.55000 +0.50	37.74	37.00	37.04	744,703
26 May 26	37.05000 -0.32	37.35	36.78	37.29	600,675
25 May 26	37.37000 +0.68	37.38	37.00	37.00	334,586
22 May 26	36.69000 +0.76	36.77	35.91	36.10	706,815
21 May 26	35.93000 -0.34	36.30	35.51	36.18	593,104
20 May 26	36.27000 +1.02	36.45	35.28	35.28	611,727
19 May 26	35.25000 -1.07	36.15	34.94	36.14	557,675
18 May 26	36.32000 -0.88	37.24	36.02	37.05	618,066
15 May 26	37.20000 -0.87	38.01	36.88	37.83	805,796
14 May 26	38.07000 +0.73	38.07	37.42	37.49	667,805
13 May 26	37.34000 +0.86	37.54	36.69	36.96	596,632
12 May 26	36.48000 -0.72	38.03	36.48	37.27	788,614
11 May 26	37.20000 -1.00	37.20	36.59	37.15	716,627
08 May 26	38.20000 +0.45	38.27	37.75	38.03	757,921
07 May 26	37.75000 -0.69	39.08	37.75	38.32	1,009,041
06 May 26	38.44000 +1.20	38.44	36.40	36.91	983,053
05 May 26	37.24000 +1.39	37.45	35.87	35.94	936,707
04 May 26	35.85000 +0.09	36.36	35.57	35.88	653,207
30 Apr 26	35.76000 +1.53	35.76	33.84	34.17	1,262,949
29 Apr 26	34.23000 -0.08	34.76	34.04	34.34	901,779
28 Apr 26	34.31000 -0.31	35.01	34.29	34.65	671,968
27 Apr 26	34.62000 -0.68	35.39	34.38	35.30	697,500
24 Apr 26	35.30000 +0.05	35.30	34.46	35.02	757,622
23 Apr 26	35.25000 +0.03	35.34	34.87	35.07	691,637
22 Apr 26	35.22000 -1.53	36.40	34.89	35.69	843,392
21 Apr 26	36.75000 -0.61	37.67	36.75	37.56	809,660
20 Apr 26	37.36000 -1.12	38.21	37.36	37.76	622,655
17 Apr 26	38.48000 +0.12	39.21	38.10	38.18	708,392
16 Apr 26	38.36000 +0.98	38.43	37.52	37.52	593,320
15 Apr 26	37.38000 -0.29	37.74	37.17	37.53	604,783
14 Apr 26	37.67000 +0.59	37.67	36.99	37.30	1,704,046
13 Apr 26	37.08000 -0.97	37.27	36.45	37.04	1,191,651
10 Apr 26	38.05000 +0.34	38.26	37.56	37.73	580,707
09 Apr 26	37.71000 +1.19	38.00	36.98	37.98	551,395
08 Apr 26	36.52000 +2.62	37.03	35.30	35.30	911,268
07 Apr 26	33.90000 -0.48	34.80	33.72	34.39	612,617
02 Apr 26	34.38000 -0.07	34.57	33.58	33.99	480,341
01 Apr 26	34.45000 +1.17	34.66	34.07	34.41	676,158
31 Mar 26	33.28000 +0.76	33.53	32.57	32.61	834,135
30 Mar 26	32.52000 -0.23	33.09	32.28	32.57	712,545
27 Mar 26	32.75000 -0.41	33.25	32.38	33.24	762,618
26 Mar 26	33.16000 -0.20	33.43	32.91	33.21	589,116
25 Mar 26	33.36000 +0.57	33.56	32.89	32.99	616,582
24 Mar 26	32.79000 +0.19	32.94	32.26	32.80	291,365
23 Mar 26	32.60000 +1.25	33.08	30.65	30.96	802,979
20 Mar 26	31.35000 -0.75	32.43	31.35	32.39	1,926,608
19 Mar 26	32.10000 -1.38	32.90	31.75	32.90	746,939
18 Mar 26	33.48000 +0.32	34.06	33.40	33.65	650,609
17 Mar 26	33.16000 -0.01	33.68	32.90	33.10	536,021
16 Mar 26	33.17000 +0.25	33.54	32.63	32.91	498,787
13 Mar 26	32.92000 -0.95	33.84	32.92	33.61	746,010
12 Mar 26	33.87000 +0.21	34.07	33.38	33.64	549,302
11 Mar 26	33.66000 -0.09	33.80	33.23	33.50	555,463
10 Mar 26	33.75000 +1.05	34.08	33.36	33.69	749,440
09 Mar 26	32.70000 -1.07	32.88	32.12	32.88	751,837
06 Mar 26	33.77000 -0.48	34.67	33.45	34.50	793,708
05 Mar 26	34.25000 -0.90	35.56	34.20	35.00	733,423
04 Mar 26	35.15000 +1.17	35.38	33.85	34.00	884,309
03 Mar 26	33.98000 -2.29	35.69	33.91	35.69	1,006,186
02 Mar 26	36.27000 -0.60	36.27	35.27	35.94	1,025,975
27 Feb 26	36.87000 -0.06	36.99	36.43	36.99	1,465,067
26 Feb 26	36.93000 -0.14	37.37	36.55	36.93	505,818
25 Feb 26	37.07000 +0.41	37.32	36.66	36.82	421,404
24 Feb 26	36.66000 -0.01	36.98	36.37	36.80	902,870
23 Feb 26	36.67000 -0.37	37.00	36.24	37.00	544,096
20 Feb 26	37.04000 +0.42	37.29	36.00	36.53	870,113
19 Feb 26	36.62000 +0.48	36.62	35.99	36.14	890,676
18 Feb 26	36.14000 -0.34	36.64	36.03	36.60	1,223,687
17 Feb 26	36.48000 -0.12	36.50	35.71	36.28	935,858
16 Feb 26	36.60000 +0.33	36.72	36.17	36.50	510,095
13 Feb 26	36.27000 -1.40	37.03	35.23	37.03	802,623
12 Feb 26	37.67000 +0.02	38.92	37.03	37.42	1,271,970
11 Feb 26	37.65000 +0.10	38.08	37.09	37.28	839,244
10 Feb 26	37.55000 +0.05	37.69	36.46	37.66	839,046
09 Feb 26	37.50000 -0.08	37.73	37.15	37.69	600,277
06 Feb 26	37.58000 +0.07	37.75	37.13	37.22	828,089
05 Feb 26	37.51000 +0.23	37.85	37.17	37.33	403,275
04 Feb 26	37.28000 -0.48	38.17	37.21	38.09	824,814
03 Feb 26	37.76000 +1.37	37.76	36.60	37.01	1,745,125
02 Feb 26	36.39000 +0.85	36.39	34.99	35.13	619,467
30 Jan 26	35.54000 -0.31	35.95	35.47	35.72	686,947
29 Jan 26	35.85000 +0.55	36.39	35.65	35.99	941,422
28 Jan 26	35.30000 -0.55	36.13	35.17	35.91	539,248
27 Jan 26	35.85000 +0.36	35.88	35.54	35.59	338,979
26 Jan 26	35.49000 +0.38	35.49	34.87	35.02	299,795
23 Jan 26	35.11000 -0.17	35.18	34.67	35.05	476,788
22 Jan 26	35.28000 +0.34	35.49	34.96	35.01	528,819
21 Jan 26	34.94000 +0.50	34.94	33.76	34.30	742,699
20 Jan 26	34.44000 +0.25	34.44	33.25	34.01	753,250
19 Jan 26	34.19000 -0.23	34.29	33.81	34.10	472,647
16 Jan 26	34.42000 +0.03	34.47	33.95	34.45	430,872
15 Jan 26	34.39000 +0.58	34.45	33.86	33.89	349,235
14 Jan 26	33.81000 -0.03	34.26	33.73	33.89	607,716
13 Jan 26	33.84000 +0.34	33.90	33.16	33.50	487,755
12 Jan 26	33.50000 +0.38	33.54	32.81	33.11	368,729
09 Jan 26	33.12000 +0.13	33.12	32.71	33.00	601,400
08 Jan 26	32.99000 -1.26	34.19	32.68	34.19	735,004
07 Jan 26	34.25000 -0.14	34.75	34.23	34.35	538,853
06 Jan 26	34.39000 -0.29	34.78	33.98	34.67	395,676
05 Jan 26	34.68000 +0.82	34.79	33.86	34.09	653,827
02 Jan 26	33.86000 +0.27	33.90	33.46	33.56	388,694
31 Dec 25	33.59000 +0.03	33.59	33.33	33.50	151,325
30 Dec 25	33.56000 +0.15	33.64	33.24	33.31	306,507
29 Dec 25	33.41000 +0.19	33.47	33.19	33.29	378,698
24 Dec 25	33.22000 -0.05	33.43	33.21	33.21	49,228
23 Dec 25	33.27000 +0.07	33.32	32.99	33.12	305,996
22 Dec 25	33.20000 +0.39	33.20	32.71	32.86	473,134
19 Dec 25	32.81000 +0.02	33.15	32.74	32.84	1,133,699
18 Dec 25	32.79000 +0.44	32.90	32.21	32.31	462,773
17 Dec 25	32.35000 -0.51	34.53	32.34	32.66	1,830,862
16 Dec 25	32.86000 -0.14	33.20	32.69	32.76	598,749
15 Dec 25	33.00000 -0.03	33.39	32.91	33.19	533,774
12 Dec 25	33.03000 -0.44	33.95	33.03	33.59	613,121
11 Dec 25	33.47000 +0.51	33.67	32.97	32.99	496,150
10 Dec 25	32.96000 +0.12	33.12	32.77	32.81	462,136
09 Dec 25	32.84000 -0.09	33.32	32.64	33.05	414,832
08 Dec 25	32.93000 +0.05	33.12	32.76	32.77	464,962
05 Dec 25	32.88000 +0.14	33.35	32.71	32.94	339,797
04 Dec 25	32.74000 +0.25	33.05	32.58	32.77	337,191
03 Dec 25	32.49000 +0.04	32.81	32.18	32.43	464,020
02 Dec 25	32.45000 -0.15	32.68	32.16	32.51	743,583
01 Dec 25	32.60000 -0.19	32.72	32.10	32.60	522,323
28 Nov 25	32.79000 +0.45	33.11	32.27	32.40	819,617
27 Nov 25	32.34000 +0.21	32.34	32.00	32.13	339,038
26 Nov 25	32.13000 +0.57	32.13	31.65	31.79	446,949
25 Nov 25	31.56000 +0.51	31.70	30.96	31.19	519,240
24 Nov 25	31.05000 +0.24	31.16	30.71	31.00	2,077,153
21 Nov 25	30.81000 -0.10	30.96	30.25	30.55	939,496
20 Nov 25	30.91000 +0.00	31.42	30.91	31.41	646,989
19 Nov 25	30.91000 +0.33	31.20	30.41	30.51	630,052
18 Nov 25	30.58000 -0.89	30.75	29.91	29.91	1,073,080
17 Nov 25	31.47000 +1.03	32.11	29.93	30.31	1,565,633
14 Nov 25	30.44000 +0.57	30.58	30.01	30.49	745,290
13 Nov 25	29.87000 -0.61	30.54	29.87	30.47	854,690
12 Nov 25	30.48000 +0.51	30.59	30.00	30.00	515,226
11 Nov 25	29.97000 +0.41	29.98	29.59	29.69	463,326
10 Nov 25	29.56000 +0.37	29.95	29.56	29.75	765,599
07 Nov 25	29.19000 -0.48	30.17	28.83	29.79	873,467
06 Nov 25	29.67000 +0.17	30.29	28.92	29.30	1,611,550
05 Nov 25	29.50000 +0.25	29.90	28.97	29.03	678,240
04 Nov 25	29.25000 -0.75	29.75	29.24	29.68	827,859
03 Nov 25	30.00000 +0.00	30.30	29.94	30.00	1,443,117
31 Oct 25	30.00000 +0.06	30.11	29.87	29.91	1,172,867
30 Oct 25	29.94000 -0.02	30.24	29.49	29.98	869,926
29 Oct 25	29.96000 +0.60	30.05	29.36	29.49	682,040
28 Oct 25	29.36000 +0.05	29.40	29.11	29.31	653,346
27 Oct 25	29.31000 -0.19	29.82	29.31	29.80	550,205
24 Oct 25	29.50000 +0.47	29.50	28.93	29.19	622,504
23 Oct 25	29.03000 +0.10	29.19	28.90	28.91	587,527
22 Oct 25	28.93000 +0.12	29.26	28.37	28.81	1,117,838
21 Oct 25	28.81000 -0.10	29.00	28.44	29.00	784,296
20 Oct 25	28.91000 +0.74	29.15	28.50	28.56	659,768
17 Oct 25	28.17000 -0.50	28.65	27.74	28.27	846,918
16 Oct 25	28.67000 -0.14	29.03	27.75	28.63	914,492
15 Oct 25	28.81000 +0.36	30.50	28.68	29.87	1,100,573
14 Oct 25	28.45000 +0.27	28.45	27.75	28.01	733,476
13 Oct 25	28.18000 +0.12	28.49	27.85	28.09	753,833
10 Oct 25	28.06000 -0.33	28.55	27.95	28.33	539,032
09 Oct 25	28.39000 -0.01	28.89	28.38	28.49	486,730
08 Oct 25	28.40000 +0.53	28.40	27.86	27.86	570,366
07 Oct 25	27.87000 -0.19	28.08	27.71	28.01	352,589
06 Oct 25	28.06000 -0.37	28.32	27.41	28.31	537,197
03 Oct 25	28.43000 +0.17	28.89	28.16	28.39	519,896
02 Oct 25	28.26000 +0.47	28.69	27.96	28.02	688,962
01 Oct 25	27.79000 -0.05	28.10	27.48	27.80	723,413
30 Sep 25	27.84000 +0.24	27.84	27.28	27.60	648,430
29 Sep 25	27.60000 +0.14	27.73	27.44	27.61	483,539
26 Sep 25	27.46000 +0.54	27.64	27.00	27.00	663,957
25 Sep 25	26.92000 -0.26	27.16	26.46	27.11	580,590
24 Sep 25	27.18000 -0.53	27.37	26.75	27.33	1,089,101
23 Sep 25	27.71000 +0.06	28.42	27.71	27.79	607,416
22 Sep 25	27.65000 -0.37	28.03	27.40	28.01	605,444
19 Sep 25	28.02000 -0.03	28.34	28.02	28.24	1,137,917
18 Sep 25	28.05000 +0.34	28.67	27.75	27.75	558,978
17 Sep 25	27.71000 -0.30	28.16	27.62	28.09	514,334
16 Sep 25	28.01000 +0.08	28.02	27.74	27.95	701,092
15 Sep 25	27.93000 +0.30	28.27	27.69	27.69	560,558
12 Sep 25	27.63000 +0.13	27.75	27.08	27.66	494,530
11 Sep 25	27.50000 -0.04	27.76	27.40	27.53	526,760
10 Sep 25	27.54000 -0.38	28.22	27.54	28.09	792,555
09 Sep 25	27.92000 -0.31	28.54	27.92	28.21	1,140,462
08 Sep 25	28.23000 +0.64	28.25	27.73	27.73	572,035
05 Sep 25	27.59000 -0.02	27.96	27.50	27.72	754,197
04 Sep 25	27.61000 +0.04	27.79	27.25	27.51	1,117,311
03 Sep 25	27.57000 +0.27	27.63	27.12	27.42	1,378,868
02 Sep 25	27.30000 -0.42	27.83	26.81	27.73	1,604,872
01 Sep 25	27.72000 +0.04	28.08	27.59	27.67	398,023
29 Aug 25	27.68000 +0.02	27.95	27.50	27.51	763,285
28 Aug 25	27.66000 +0.58	27.68	27.11	27.11	578,959
27 Aug 25	27.08000 -0.22	27.36	26.82	27.22	421,212
26 Aug 25	27.30000 -0.32	27.49	26.12	26.63	1,511,153
25 Aug 25	27.62000 -0.59	28.15	27.62	28.15	482,827
22 Aug 25	28.21000 +0.80	28.25	27.38	27.40	739,944
21 Aug 25	27.41000 -0.31	27.80	27.32	27.72	390,004
20 Aug 25	27.72000 -0.31	27.91	27.55	27.79	800,104
19 Aug 25	28.03000 +0.55	28.21	27.44	27.44	491,372
18 Aug 25	27.48000 -0.32	27.85	27.43	27.74	401,145
15 Aug 25	27.80000 +0.38	27.92	27.58	27.61	662,128
14 Aug 25	27.42000 +0.86	27.47	26.67	26.69	451,759
13 Aug 25	26.56000 +0.10	26.59	26.33	26.59	354,219
12 Aug 25	26.46000 +0.27	26.55	26.18	26.36	352,219
11 Aug 25	26.19000 -0.13	26.39	26.06	26.39	339,538
08 Aug 25	26.32000 +0.39	26.42	25.96	25.96	475,397
07 Aug 25	25.93000 +0.34	26.17	25.54	25.68	390,952
06 Aug 25	25.59000 +0.13	26.22	25.48	25.70	491,901
05 Aug 25	25.46000 -0.43	26.18	25.46	26.01	611,030
04 Aug 25	25.89000 -0.06	26.32	25.74	26.21	541,643
01 Aug 25	25.95000 -0.63	26.56	25.65	26.23	638,801
31 Jul 25	26.58000 -0.83	27.40	26.58	27.36	798,339
30 Jul 25	27.41000 -0.12	28.05	27.31	27.44	828,321
29 Jul 25	27.53000 +1.43	28.08	26.77	27.41	1,591,881
28 Jul 25	26.10000 -0.39	27.05	25.93	26.79	748,496
25 Jul 25	26.49000 -0.41	26.87	26.34	26.81	733,581
24 Jul 25	26.90000 +0.06	27.32	26.76	27.09	590,118
23 Jul 25	26.84000 +0.79	26.96	26.46	26.55	672,245
22 Jul 25	26.05000 -0.55	26.53	25.74	26.47	607,751
21 Jul 25	26.60000 -0.01	27.03	26.47	26.69	394,717
18 Jul 25	26.61000 +0.10	26.98	26.55	26.71	528,290
17 Jul 25	26.51000 +0.90	26.90	26.11	26.19	498,479
16 Jul 25	25.61000 -0.47	26.17	25.61	25.98	356,689
15 Jul 25	26.08000 -0.07	26.61	26.08	26.23	579,441
14 Jul 25	26.15000 -0.08	26.42	25.90	25.91	423,145
11 Jul 25	26.23000 -0.38	26.41	25.95	26.41	535,902
10 Jul 25	26.61000 +0.35	26.69	26.31	26.44	550,233
09 Jul 25	26.26000 +0.78	26.77	25.77	25.77	1,102,373
08 Jul 25	25.48000 +0.09	25.54	25.30	25.49	493,434
07 Jul 25	25.39000 -0.11	25.58	25.27	25.51	372,931
04 Jul 25	25.50000 -0.39	25.78	25.36	25.68	344,710
03 Jul 25	25.89000 -0.36	26.45	25.89	26.39	303,038
02 Jul 25	26.25000 +0.33	26.32	25.80	25.99	516,500
01 Jul 25	25.92000 -0.22	26.19	25.61	26.14	506,774
30 Jun 25	26.14000 -0.34	26.64	26.09	26.59	560,690
27 Jun 25	26.48000 +0.90	26.55	25.65	25.69	573,692
26 Jun 25	25.58000 +0.03	25.91	25.36	25.69	578,465
25 Jun 25	25.55000 +0.08	25.78	25.36	25.50	498,215
24 Jun 25	25.47000 +0.91	25.67	25.19	25.29	523,759
23 Jun 25	24.56000 -0.49	24.96	24.48	24.90	494,533
20 Jun 25	25.05000 -0.02	25.56	25.05	25.20	1,169,939
19 Jun 25	25.07000 -0.24	25.32	24.90	25.05	526,383
18 Jun 25	25.31000 -0.06	25.55	25.20	25.36	652,873
17 Jun 25	25.37000 +0.07	25.39	24.98	25.11	548,734
16 Jun 25	25.30000 +0.34	25.40	24.97	24.97	341,948
13 Jun 25	24.96000 -0.36	25.21	24.64	24.64	414,163
12 Jun 25	25.32000 -0.30	25.54	25.00	25.46	454,318
11 Jun 25	25.62000 +0.23	25.77	25.42	25.42	478,354
10 Jun 25	25.39000 +0.12	25.39	25.03	25.19	482,567
09 Jun 25	25.27000 +0.40	25.27	24.84	24.89	423,296
06 Jun 25	24.87000 +0.03	25.00	24.64	24.80	309,248
05 Jun 25	24.84000 -0.11	25.04	24.69	24.90	352,078
04 Jun 25	24.95000 +0.37	25.24	24.62	24.80	532,679
03 Jun 25	24.58000 +0.44	24.63	23.93	24.14	476,489
02 Jun 25	24.14000 -0.59	24.61	24.14	24.47	542,535
30 May 25	24.73000 -0.31	25.30	24.73	24.97	1,847,123
29 May 25	25.04000 -0.05	25.64	24.97	25.61	468,133
28 May 25	25.09000 -0.25	25.58	25.09	25.28	370,484
27 May 25	25.34000 +0.22	25.38	25.06	25.07	394,102
26 May 25	25.12000 +0.54	25.25	24.99	25.10	287,467
23 May 25	24.58000 -0.39	25.26	23.97	25.00	542,169
22 May 25	24.97000 -0.22	25.19	24.64	25.00	471,846
21 May 25	25.19000 +0.11	25.35	24.84	25.02	517,722
20 May 25	25.08000 +0.19	25.28	24.59	24.91	668,630
19 May 25	24.89000 -0.07	25.11	24.68	24.80	444,191
16 May 25	24.96000 -0.38	25.48	24.89	25.40	428,593
15 May 25	25.34000 +0.13	25.34	24.98	25.00	611,315
14 May 25	25.21000 -1.26	25.32	24.89	25.30	675,909
13 May 25	26.47000 +0.61	26.47	25.81	25.81	608,096
12 May 25	25.86000 +0.71	26.42	25.44	25.45	744,228
09 May 25	25.15000 +0.47	25.30	24.87	24.92	741,919
08 May 25	24.68000 +0.16	25.07	24.63	24.63	407,766
07 May 25	24.52000 -0.04	24.77	24.39	24.50	544,096
06 May 25	24.56000 -0.09	24.82	24.20	24.67	574,337
05 May 25	24.65000 -0.15	24.81	24.55	24.70	502,063
02 May 25	24.80000 +0.41	25.38	24.67	24.82	722,718
30 Apr 25	24.39000 +0.65	24.64	23.75	23.75	1,106,814
29 Apr 25	23.74000 +0.13	24.44	23.66	23.79	758,490
28 Apr 25	23.61000 +0.33	23.69	23.29	23.29	650,422
25 Apr 25	23.28000 +0.51	23.53	23.06	23.06	870,677
24 Apr 25	22.77000 +0.14	22.81	22.30	22.43	681,409
23 Apr 25	22.63000 +0.65	23.44	22.28	22.32	872,145
22 Apr 25	21.98000 -0.13	22.10	21.60	22.09	700,412
17 Apr 25	22.11000 +0.02	22.45	21.73	22.30	538,635
16 Apr 25	22.09000 -0.37	22.22	21.63	22.20	714,290
15 Apr 25	22.46000 +0.68	22.53	21.90	21.90	473,782
14 Apr 25	21.78000 +0.66	21.98	21.51	21.60	631,473
11 Apr 25	21.12000 -0.04	21.45	20.47	21.38	552,698
10 Apr 25	21.16000 +1.27	22.69	21.16	22.10	1,015,338
09 Apr 25	19.89000 -1.21	20.88	19.83	20.35	1,316,078
08 Apr 25	21.10000 +0.37	21.70	20.95	21.28	1,035,382
07 Apr 25	20.73000 -1.21	21.72	18.80	19.75	1,297,526
04 Apr 25	21.94000 -1.27	23.05	21.19	22.80	1,377,360
03 Apr 25	23.21000 -1.80	24.41	23.21	24.40	945,193
02 Apr 25	25.01000 +0.26	25.12	24.48	24.60	592,642
01 Apr 25	24.75000 -0.03	25.07	24.40	24.95	1,003,726
31 Mar 25	24.78000 -0.85	25.28	24.58	25.28	1,174,760
28 Mar 25	25.63000 -0.23	25.90	25.35	25.60	1,026,024
27 Mar 25	25.86000 -0.37	26.36	25.42	25.70	786,137
26 Mar 25	26.23000 -0.24	26.72	26.23	26.60	630,861
25 Mar 25	26.47000 -0.04	26.78	26.12	26.60	580,364
24 Mar 25	26.51000 +0.11	26.66	26.31	26.60	619,291
21 Mar 25	26.40000 -0.36	26.65	26.10	26.31	1,157,036
20 Mar 25	26.76000 -0.11	27.46	26.70	27.02	744,554
19 Mar 25	26.87000 +0.43	26.89	26.02	26.32	911,036
18 Mar 25	26.44000 +1.04	26.44	25.63	25.70	913,785
17 Mar 25	25.40000 +0.23	25.55	25.17	25.26	492,626
14 Mar 25	25.17000 +0.65	25.54	24.33	24.48	757,943
13 Mar 25	24.52000 -0.75	25.23	24.52	25.10	593,040
12 Mar 25	25.27000 +0.44	25.57	24.98	25.10	661,511
11 Mar 25	24.83000 -0.59	26.02	24.58	25.63	848,240
10 Mar 25	25.42000 -1.96	27.48	25.42	27.48	1,150,630
07 Mar 25	27.38000 -0.90	27.96	27.17	27.89	714,690
06 Mar 25	28.28000 +1.86	28.31	26.69	26.70	1,364,785
05 Mar 25	26.42000 +1.34	26.63	25.56	25.72	631,812
04 Mar 25	25.08000 -1.02	25.95	24.83	25.88	770,948
03 Mar 25	26.10000 +0.04	26.63	25.80	26.06	562,668
28 Feb 25	26.06000 -0.28	26.39	25.88	26.07	1,905,245
27 Feb 25	26.34000 -0.45	26.68	26.09	26.50	571,639
26 Feb 25	26.79000 +1.04	27.09	26.19	26.20	656,262
25 Feb 25	25.75000 -0.90	26.56	25.63	26.51	630,829
24 Feb 25	26.65000 +0.09	26.81	26.37	26.50	601,270
21 Feb 25	26.56000 +0.27	27.06	26.40	26.40	704,068
20 Feb 25	26.29000 +0.24	26.91	26.10	26.10	415,702
19 Feb 25	26.05000 -0.64	26.99	25.89	26.74	592,000
18 Feb 25	26.69000 +0.14	26.95	26.24	26.53	570,587
17 Feb 25	26.55000 +0.33	26.99	25.91	26.18	665,666
14 Feb 25	26.22000 -0.83	26.72	26.10	26.68	1,064,045
13 Feb 25	27.05000 +1.20	27.14	25.50	26.10	1,290,556
12 Feb 25	25.85000 +0.00	26.17	25.62	25.90	637,070
11 Feb 25	25.85000 +0.10	26.15	25.72	25.80	577,746
10 Feb 25	25.75000 +0.32	25.80	25.41	25.43	486,188
07 Feb 25	25.43000 -0.03	25.76	25.39	25.60	554,265
06 Feb 25	25.46000 +0.59	25.47	24.84	25.00	575,927
05 Feb 25	24.87000 -0.27	25.19	24.32	25.10	495,311
04 Feb 25	25.14000 -0.02	25.31	25.00	25.20	470,515
03 Feb 25	25.16000 -0.42	25.53	24.65	24.70	746,993
31 Jan 25	25.58000 -0.10	25.83	25.33	25.67	410,150
30 Jan 25	25.68000 +0.35	26.04	25.22	25.40	505,683
29 Jan 25	25.33000 +0.07	25.60	25.24	25.44	422,892
28 Jan 25	25.26000 -0.40	25.61	24.76	25.60	400,714
27 Jan 25	25.66000 -0.63	25.97	25.17	25.80	527,410
24 Jan 25	26.29000 +0.00	26.67	26.25	26.36	481,096
23 Jan 25	26.29000 +0.09	26.30	26.00	26.14	310,400
22 Jan 25	26.20000 +0.58	26.25	25.70	25.70	378,339
21 Jan 25	25.62000 +0.07	25.62	25.38	25.49	382,225
20 Jan 25	25.55000 +0.13	25.79	25.40	25.50	327,083
17 Jan 25	25.42000 +0.31	25.65	24.78	25.30	743,362
16 Jan 25	25.11000 -0.09	25.45	24.93	25.40	338,235
15 Jan 25	25.20000 +0.49	25.25	24.78	24.80	555,591
14 Jan 25	24.71000 +0.31	24.97	24.49	24.50	450,861
13 Jan 25	24.40000 +0.06	24.46	24.00	24.20	367,684
10 Jan 25	24.34000 -0.74	25.16	24.20	25.03	475,915
09 Jan 25	25.08000 +0.13	25.30	24.76	24.83	238,154
08 Jan 25	24.95000 +0.02	25.31	24.72	24.90	560,524
07 Jan 25	24.93000 -0.35	25.50	24.77	25.23	418,681
06 Jan 25	25.28000 +1.19	25.48	24.42	24.47	621,681
03 Jan 25	24.09000 -0.24	24.40	24.08	24.30	215,513
02 Jan 25	24.33000 -0.27	24.90	24.20	24.68	299,514
31 Dec 24	24.60000 +0.19	24.72	24.40	24.40	126,902
30 Dec 24	24.41000 -0.06	24.62	24.34	24.44	440,862
27 Dec 24	24.47000 +0.57	24.49	23.90	23.90	331,871
24 Dec 24	23.90000 -0.30	24.40	23.90	24.30	129,696
23 Dec 24	24.20000 +0.24	24.35	23.88	23.94	393,316
20 Dec 24	23.96000 +0.10	24.02	23.43	23.57	1,328,498
19 Dec 24	23.86000 -0.49	24.16	23.78	23.89	511,730
18 Dec 24	24.35000 +0.19	24.47	24.10	24.12	506,531
17 Dec 24	24.16000 -0.46	24.60	24.12	24.48	398,717
16 Dec 24	24.62000 -0.26	24.92	24.12	24.70	586,491
13 Dec 24	24.88000 +0.00	25.12	24.63	24.85	692,942
12 Dec 24	24.88000 -0.28	25.29	24.88	25.20	444,426
11 Dec 24	25.16000 -0.06	25.36	25.05	25.19	552,682
10 Dec 24	25.22000 -0.46	25.69	25.18	25.60	494,892
09 Dec 24	25.68000 +0.37	25.93	25.55	25.75	577,584
06 Dec 24	25.31000 +0.31	25.51	25.00	25.00	547,026
05 Dec 24	25.00000 +0.77	25.07	24.20	24.20	547,628
04 Dec 24	24.23000 +0.11	24.40	24.03	24.13	634,082
03 Dec 24	24.12000 +0.06	24.45	24.00	24.10	538,190
02 Dec 24	24.06000 -0.38	24.44	23.82	24.29	809,101
29 Nov 24	24.44000 -0.33	24.96	24.29	24.74	699,417
28 Nov 24	24.77000 +0.23	24.94	24.60	24.60	278,201
27 Nov 24	24.54000 -0.53	25.04	24.10	25.00	627,629
26 Nov 24	25.07000 -0.11	25.28	24.89	25.00	407,337
25 Nov 24	25.18000 +0.08	25.50	24.96	25.37	1,559,709
22 Nov 24	25.10000 +0.16	25.28	24.60	25.00	680,344
21 Nov 24	24.94000 -0.03	25.03	24.55	24.90	706,293
20 Nov 24	24.97000 -0.59	25.80	24.97	25.64	643,060
19 Nov 24	25.56000 -0.69	26.06	25.05	25.70	916,182
18 Nov 24	26.25000 -0.07	26.41	26.10	26.30	436,564
15 Nov 24	26.32000 +0.06	26.64	26.09	26.09	568,102
14 Nov 24	26.26000 +0.43	26.26	25.78	25.90	712,679
13 Nov 24	25.83000 +0.00	26.34	25.64	25.69	631,503
12 Nov 24	25.83000 -1.35	26.80	25.83	26.76	847,574
11 Nov 24	27.18000 +0.18	27.44	27.06	27.25	400,349
08 Nov 24	27.00000 -0.59	27.65	27.00	27.52	678,802
07 Nov 24	27.59000 +0.23	27.90	27.10	27.32	687,192
06 Nov 24	27.36000 +0.63	28.15	26.89	27.26	1,029,361
05 Nov 24	26.73000 +0.44	26.80	26.16	26.30	543,357
04 Nov 24	26.29000 +0.49	26.29	25.68	25.76	863,609
01 Nov 24	25.80000 +0.62	26.07	25.18	25.20	502,316
31 Oct 24	25.18000 -0.02	25.32	24.88	25.07	768,098
30 Oct 24	25.20000 -0.18	25.52	25.08	25.10	597,050
29 Oct 24	25.38000 -0.43	25.98	25.34	25.86	455,000
28 Oct 24	25.81000 +0.01	26.15	25.68	25.90	588,449
25 Oct 24	25.80000 +0.32	25.95	25.40	25.44	551,777
24 Oct 24	25.48000 +0.15	25.56	25.12	25.30	471,307
23 Oct 24	25.33000 -0.31	25.75	25.33	25.58	513,908
22 Oct 24	25.64000 -0.15	25.80	25.26	25.71	476,280
21 Oct 24	25.79000 -0.14	25.95	25.62	25.80	622,390
18 Oct 24	25.93000 +0.29	26.02	25.60	25.60	621,641
17 Oct 24	25.64000 +0.14	26.00	25.18	25.55	645,586
16 Oct 24	25.50000 -0.82	25.62	24.25	24.40	1,553,451
15 Oct 24	26.32000 -0.02	26.59	26.03	26.41	733,186
14 Oct 24	26.34000 +0.11	26.34	25.82	26.04	411,409
11 Oct 24	26.23000 +0.70	26.45	25.47	25.60	711,411
10 Oct 24	25.53000 +0.01	25.71	25.37	25.50	424,386
09 Oct 24	25.52000 +0.30	25.61	25.15	25.30	303,003
08 Oct 24	25.22000 -0.14	25.22	24.74	25.10	566,776
07 Oct 24	25.36000 -0.50	25.91	25.00	25.89	638,628
04 Oct 24	25.86000 +0.69	26.22	25.17	25.17	461,998
03 Oct 24	25.17000 -0.79	25.94	25.17	25.90	672,244
02 Oct 24	25.96000 +0.01	26.06	25.65	25.90	473,434
01 Oct 24	25.95000 -0.02	26.22	25.57	26.08	539,987
30 Sep 24	25.97000 -0.81	26.87	25.97	26.63	753,734
27 Sep 24	26.78000 +0.60	26.94	26.11	26.29	598,663
26 Sep 24	26.18000 +0.15	26.49	26.12	26.30	488,352
25 Sep 24	26.03000 +0.31	26.19	25.63	25.63	487,333
24 Sep 24	25.72000 -0.38	26.60	25.72	26.51	550,392
23 Sep 24	26.10000 -0.34	26.57	26.01	26.37	489,596
20 Sep 24	26.44000 -0.87	27.45	26.44	27.41	1,675,033
19 Sep 24	27.31000 +1.24	27.35	26.33	26.40	1,029,232
18 Sep 24	26.07000 +0.37	26.07	25.55	25.60	945,017
17 Sep 24	25.70000 +0.65	25.94	25.01	25.07	1,113,212
16 Sep 24	25.05000 +2.08	26.19	24.88	26.00	2,363,000
13 Sep 24	22.97000 +0.37	22.98	22.55	22.60	478,341
12 Sep 24	22.60000 +0.49	22.73	22.23	22.51	853,676
11 Sep 24	22.11000 -0.12	22.77	21.95	22.33	576,851
10 Sep 24	22.23000 -0.21	22.61	22.02	22.30	619,150
09 Sep 24	22.44000 +0.40	22.59	22.12	22.18	552,074
06 Sep 24	22.04000 -0.37	22.54	21.86	22.44	938,306
05 Sep 24	22.41000 +0.16	22.83	22.27	22.29	397,973
04 Sep 24	22.25000 -0.30	22.27	21.87	22.01	665,645
03 Sep 24	22.55000 -0.53	23.23	22.33	23.10	418,824
02 Sep 24	23.08000 +0.24	23.10	22.42	22.80	298,707
30 Aug 24	22.84000 +0.03	23.06	22.80	22.84	990,101
29 Aug 24	22.81000 +0.05	22.90	22.69	22.75	435,194
28 Aug 24	22.76000 +0.25	22.83	22.47	22.54	422,315
27 Aug 24	22.51000 -0.44	22.96	22.51	22.91	407,344
26 Aug 24	22.95000 -0.04	23.08	22.88	22.97	203,877
23 Aug 24	22.99000 +0.35	23.06	22.64	22.64	468,673
22 Aug 24	22.64000 -0.14	22.87	22.54	22.75	449,868
21 Aug 24	22.78000 +0.37	22.90	22.48	22.51	493,670
20 Aug 24	22.41000 -0.20	22.69	22.36	22.55	547,808
19 Aug 24	22.61000 +0.12	22.72	22.35	22.45	545,436
16 Aug 24	22.49000 -0.08	22.73	22.39	22.58	426,384
15 Aug 24	22.57000 +0.55	22.81	22.11	22.19	663,546
14 Aug 24	22.02000 +0.19	22.16	21.93	22.01	455,435
13 Aug 24	21.83000 -0.01	22.19	21.83	21.97	481,295
12 Aug 24	21.84000 -0.27	22.23	21.80	22.14	453,649
09 Aug 24	22.11000 +0.50	22.11	21.85	21.85	583,810
08 Aug 24	21.61000 +0.00	21.66	21.14	21.44	703,976
07 Aug 24	21.61000 +0.47	21.91	21.49	21.56	742,480
06 Aug 24	21.14000 -0.08	21.64	20.80	21.48	718,034
05 Aug 24	21.22000 -0.27	21.43	20.30	20.78	1,002,686
02 Aug 24	21.49000 -0.75	21.97	21.35	21.97	720,871
01 Aug 24	22.24000 -1.28	23.39	22.24	23.25	783,069
31 Jul 24	23.52000 +0.04	24.10	23.46	24.01	779,450
30 Jul 24	23.48000 -1.72	23.95	23.04	23.95	1,417,164
29 Jul 24	25.20000 +0.19	25.44	25.03	25.16	780,347
26 Jul 24	25.01000 +0.29	25.05	24.69	24.76	581,858
25 Jul 24	24.72000 -0.43	24.81	24.02	24.80	494,665
24 Jul 24	25.15000 -0.38	25.52	25.05	25.29	381,605
23 Jul 24	25.53000 -0.08	25.70	25.15	25.70	380,380
22 Jul 24	25.61000 +0.40	25.85	25.41	25.41	299,086
19 Jul 24	25.21000 -0.19	25.40	25.05	25.30	353,071
18 Jul 24	25.40000 +0.01	25.85	24.89	25.40	599,734
17 Jul 24	25.39000 -0.54	25.98	25.30	25.90	553,539
16 Jul 24	25.93000 +0.41	25.93	24.97	25.30	588,157
15 Jul 24	25.52000 -0.33	25.64	25.28	25.60	284,897
12 Jul 24	25.85000 +1.02	25.85	24.76	24.90	741,486
11 Jul 24	24.83000 +0.71	24.84	23.98	24.17	682,697
10 Jul 24	24.12000 +0.12	24.29	23.93	24.10	492,217
09 Jul 24	24.00000 -0.73	24.69	23.90	24.69	545,498
08 Jul 24	24.73000 -0.03	24.96	24.45	24.63	450,786
05 Jul 24	24.76000 -0.27	25.21	24.68	25.10	457,889
04 Jul 24	25.03000 +0.48	25.12	24.60	24.63	503,007
03 Jul 24	24.55000 +0.14	24.68	24.30	24.56	657,041
02 Jul 24	24.41000 +0.01	24.52	24.05	24.10	713,296
01 Jul 24	24.40000 +0.24	25.14	24.40	25.00	746,039
28 Jun 24	24.16000 -0.38	24.61	23.93	24.61	728,372
27 Jun 24	24.54000 -0.02	24.62	24.19	24.57	534,900
26 Jun 24	24.56000 -0.08	24.95	24.14	24.77	680,910
25 Jun 24	24.64000 -0.16	24.64	24.43	24.60	548,465
24 Jun 24	24.80000 +0.56	24.84	24.11	24.20	558,002
21 Jun 24	24.24000 -0.73	24.95	24.14	24.89	1,603,697
20 Jun 24	24.97000 +0.32	25.00	24.66	24.75	506,907
19 Jun 24	24.65000 -0.17	25.01	24.64	24.82	437,281
18 Jun 24	24.82000 +0.18	25.26	24.68	25.01	500,939
17 Jun 24	24.64000 +0.04	25.06	24.30	24.82	788,078
14 Jun 24	24.60000 -1.46	25.91	24.53	25.91	1,161,651
13 Jun 24	26.06000 -1.38	27.42	25.92	27.40	667,553
12 Jun 24	27.44000 +1.11	27.74	26.48	26.48	826,067
11 Jun 24	26.33000 -0.31	27.26	26.31	27.00	813,792
10 Jun 24	26.64000 -0.41	26.76	26.10	26.66	932,947
07 Jun 24	27.05000 -0.03	27.45	26.16	26.79	1,047,230
06 Jun 24	27.08000 -0.17	27.51	26.97	27.31	542,744
05 Jun 24	27.25000 +0.12	27.51	26.90	27.20	803,579
04 Jun 24	27.13000 -0.64	27.80	27.08	27.77	833,130
03 Jun 24	27.77000 -0.04	28.70	27.70	28.55	693,992
31 May 24	27.81000 -0.37	28.28	27.74	28.17	4,430,945
30 May 24	28.18000 +0.25	28.24	27.80	27.80	484,038
29 May 24	27.93000 -0.41	28.28	27.72	28.15	565,569
28 May 24	28.34000 -0.17	28.74	28.23	28.57	420,006
27 May 24	28.51000 -0.12	28.88	28.51	28.60	462,852
24 May 24	28.63000 +0.41	28.66	28.10	28.27	606,735
23 May 24	28.22000 +0.18	28.55	28.04	28.07	623,168
22 May 24	28.04000 -0.15	28.45	28.00	28.15	630,694
21 May 24	28.19000 +0.02	28.19	27.72	28.09	900,149
20 May 24	28.17000 +0.82	28.17	27.40	27.40	545,403
17 May 24	27.35000 -0.50	27.60	26.93	27.60	793,674
16 May 24	27.85000 +0.42	28.04	27.72	27.84	1,174,581
15 May 24	27.43000 -0.93	27.55	26.99	27.30	799,000
14 May 24	28.36000 +0.39	28.50	27.82	27.93	827,844
13 May 24	27.97000 -0.01	28.10	27.85	27.93	499,689
10 May 24	27.98000 +0.51	28.21	27.54	27.56	848,530
09 May 24	27.47000 +0.21	27.57	27.13	27.25	388,512
08 May 24	27.26000 +0.42	27.73	26.84	26.84	771,185
07 May 24	26.84000 +0.47	26.87	25.94	26.60	901,428
06 May 24	26.37000 +0.32	26.57	25.88	26.10	544,919
03 May 24	26.05000 +0.75	26.29	25.36	25.40	1,029,364
02 May 24	25.30000 +0.87	25.36	24.46	24.46	1,180,903
30 Apr 24	24.43000 -1.25	25.58	24.31	25.50	1,295,630
29 Apr 24	25.68000 +0.40	26.02	25.22	25.22	952,677
26 Apr 24	25.28000 +0.98	25.34	24.21	24.40	967,821
25 Apr 24	24.30000 -0.44	24.68	23.91	24.68	571,983
24 Apr 24	24.74000 +0.28	24.93	24.44	24.47	809,382
23 Apr 24	24.46000 +0.23	24.71	24.09	24.31	756,669
22 Apr 24	24.23000 +0.27	24.41	23.86	24.10	487,529
19 Apr 24	23.96000 -0.19	24.14	23.65	23.80	668,637
18 Apr 24	24.15000 +0.52	24.20	23.77	23.77	643,426
17 Apr 24	23.63000 -0.19	24.34	23.63	23.82	575,788
16 Apr 24	23.82000 -0.22	23.82	23.48	23.68	800,247
15 Apr 24	24.04000 +0.07	24.57	23.95	24.03	505,953
12 Apr 24	23.97000 -0.22	24.60	23.83	24.50	831,705
11 Apr 24	24.19000 -0.95	25.29	24.00	25.14	1,035,706
10 Apr 24	25.14000 +0.41	25.33	24.61	24.93	1,096,045
09 Apr 24	24.73000 +0.14	24.94	24.42	24.50	542,891
08 Apr 24	24.59000 +0.47	24.71	24.08	24.12	590,167
05 Apr 24	24.12000 -0.28	24.22	23.90	23.92	725,185
04 Apr 24	24.40000 -0.22	24.57	24.19	24.54	701,047
03 Apr 24	24.62000 -0.06	24.66	24.04	24.50	727,084
02 Apr 24	24.68000 -0.35	25.23	24.65	25.00	568,285
28 Mar 24	25.03000 +0.05	25.32	24.96	25.18	699,919
27 Mar 24	24.98000 -0.02	25.26	24.86	25.01	574,313
26 Mar 24	25.00000 +0.06	25.03	24.72	24.85	490,079
25 Mar 24	24.94000 -0.40	25.32	24.94	25.30	556,139
22 Mar 24	25.34000 +0.02	25.49	25.09	25.30	749,052
21 Mar 24	25.32000 +0.72	25.37	24.80	24.96	678,431
20 Mar 24	24.60000 +0.56	24.82	24.00	24.00	751,300
19 Mar 24	24.04000 -0.34	24.48	23.87	24.36	759,028
18 Mar 24	24.38000 -0.35	24.96	24.38	24.73	870,045
15 Mar 24	24.73000 +0.00	25.15	24.66	24.70	1,658,602
14 Mar 24	24.73000 +0.36	24.80	24.35	24.44	912,508
13 Mar 24	24.37000 +0.20	24.51	23.84	24.20	687,844
12 Mar 24	24.17000 +0.58	24.28	23.64	23.72	593,858
11 Mar 24	23.59000 -0.18	23.59	23.16	23.50	939,098
08 Mar 24	23.77000 +0.17	23.80	23.50	23.60	333,081
07 Mar 24	23.60000 +0.17	23.78	23.17	23.30	584,858
06 Mar 24	23.43000 +0.16	23.43	22.98	23.21	1,083,725
05 Mar 24	23.27000 -0.26	23.88	23.12	23.40	1,155,901
04 Mar 24	23.53000 -0.16	23.73	23.25	23.69	838,767
01 Mar 24	23.69000 -0.01	24.10	23.28	23.90	1,056,293
29 Feb 24	23.70000 +0.04	24.08	23.62	23.75	16,096,250
28 Feb 24	23.66000 -0.22	24.10	23.51	23.91	859,890
27 Feb 24	23.88000 +0.02	24.00	23.63	23.90	845,909
26 Feb 24	23.86000 -0.48	24.34	23.80	24.10	947,691
23 Feb 24	24.34000 -0.02	24.67	24.29	24.41	479,319
22 Feb 24	24.36000 +0.12	24.67	24.15	24.51	758,714
21 Feb 24	24.24000 +0.17	24.53	24.12	24.20	858,862
20 Feb 24	24.07000 -0.20	24.53	23.92	24.26	822,032
19 Feb 24	24.27000 -0.77	24.93	24.14	24.93	640,089
16 Feb 24	25.04000 +1.13	25.04	24.10	24.10	2,098,792
15 Feb 24	23.91000 +0.11	24.33	23.42	23.62	1,320,955
14 Feb 24	23.80000 -0.46	24.50	23.80	24.23	1,403,441
13 Feb 24	24.26000 -1.08	25.40	23.77	25.35	1,691,717
12 Feb 24	25.34000 +0.25	25.57	25.15	25.24	664,317
09 Feb 24	25.09000 +0.13	25.22	24.81	24.94	502,934
08 Feb 24	24.96000 +0.68	25.17	24.33	24.40	636,010
07 Feb 24	24.28000 +0.37	24.33	23.99	24.10	600,380
06 Feb 24	23.91000 +0.03	24.19	23.86	23.99	725,397
05 Feb 24	23.88000 -0.40	24.32	23.74	24.18	550,962
02 Feb 24	24.28000 -0.40	24.73	24.07	24.30	1,093,443
01 Feb 24	24.68000 -0.11	25.13	24.68	24.70	797,307
31 Jan 24	24.79000 -0.09	25.54	24.79	24.87	842,708
30 Jan 24	24.88000 +0.19	24.94	24.70	24.82	488,340
29 Jan 24	24.69000 -0.22	24.91	24.56	24.90	425,724
26 Jan 24	24.91000 +0.09	25.10	24.60	24.90	452,028
25 Jan 24	24.82000 +0.06	24.98	24.58	24.70	582,602
24 Jan 24	24.76000 +0.48	24.81	24.40	24.50	587,256
23 Jan 24	24.28000 -0.16	24.96	24.27	24.70	694,327
22 Jan 24	24.44000 +0.74	24.68	24.08	24.13	892,155
19 Jan 24	23.70000 -0.78	24.70	23.70	24.50	1,770,992
18 Jan 24	24.48000 +0.95	24.82	23.42	23.47	1,640,246
17 Jan 24	23.53000 -0.19	23.54	23.22	23.47	564,564
16 Jan 24	23.72000 -0.22	23.83	23.56	23.80	482,633
15 Jan 24	23.94000 +0.14	24.17	23.65	23.89	524,195
12 Jan 24	23.80000 +0.21	24.00	23.67	23.70	661,568
11 Jan 24	23.59000 -0.15	24.00	23.53	23.97	565,764
10 Jan 24	23.74000 -0.05	23.83	23.36	23.73	955,429
09 Jan 24	23.79000 -0.21	24.14	23.70	24.10	843,563
08 Jan 24	24.00000 -0.16	24.24	23.70	24.10	839,570
05 Jan 24	24.16000 -0.96	24.53	23.90	24.30	1,287,125
04 Jan 24	25.12000 +0.51	25.17	24.60	24.60	493,609
03 Jan 24	24.61000 -0.47	25.06	24.33	25.00	836,015
02 Jan 24	25.08000 +0.31	25.23	24.73	24.74	529,285
29 Dec 23	24.77000 -0.07	24.99	24.74	24.80	338,308
28 Dec 23	24.84000 -0.16	25.10	24.76	25.00	653,915
27 Dec 23	25.00000 +0.00	25.15	24.78	25.02	541,969
22 Dec 23	25.00000 +0.13	25.02	24.67	24.86	488,582
21 Dec 23	24.87000 -0.36	25.07	24.65	24.90	931,456
20 Dec 23	25.23000 +0.01	25.49	25.00	25.30	491,070
19 Dec 23	25.22000 +0.03	25.32	25.03	25.11	782,176
18 Dec 23	25.19000 +0.01	25.77	24.93	25.00	894,083
15 Dec 23	25.18000 -0.02	25.64	25.18	25.32	1,577,379
14 Dec 23	25.20000 +0.88	25.44	24.62	24.62	1,755,664
13 Dec 23	24.32000 -0.31	25.09	24.32	24.66	1,515,506
12 Dec 23	24.63000 +0.26	24.80	24.39	24.46	1,094,203
11 Dec 23	24.37000 +0.51	24.78	23.88	23.88	1,467,680
08 Dec 23	23.86000 +0.40	23.86	23.02	23.35	1,000,576
07 Dec 23	23.46000 +0.41	23.58	22.87	22.91	992,702
06 Dec 23	23.05000 +0.19	23.10	22.75	22.90	949,209
05 Dec 23	22.86000 +0.72	22.86	22.00	22.01	998,122
04 Dec 23	22.14000 -0.25	22.52	22.10	22.32	627,694
01 Dec 23	22.39000 +0.26	22.64	22.14	22.14	649,467
30 Nov 23	22.13000 +0.29	22.20	21.78	21.90	1,101,611
29 Nov 23	21.84000 +0.20	22.01	21.58	21.60	584,791
28 Nov 23	21.64000 +0.17	21.64	21.21	21.40	432,282
27 Nov 23	21.47000 -0.13	21.65	21.46	21.50	414,465
24 Nov 23	21.60000 +0.29	21.67	21.30	21.30	314,509
23 Nov 23	21.31000 -0.04	21.36	21.15	21.36	239,539
22 Nov 23	21.35000 +0.10	21.54	21.14	21.30	468,864
21 Nov 23	21.25000 -0.01	21.52	21.18	21.23	547,638
20 Nov 23	21.26000 +0.09	21.41	21.15	21.17	637,363
17 Nov 23	21.17000 +0.38	21.24	20.82	20.82	672,190
16 Nov 23	20.79000 -0.25	21.06	20.70	21.00	731,610
15 Nov 23	21.04000 +0.47	21.06	20.50	20.51	682,430
14 Nov 23	20.57000 +0.62	20.59	19.94	19.96	522,110
13 Nov 23	19.95000 +0.13	19.96	19.65	19.86	377,021
10 Nov 23	19.82000 -0.22	20.00	19.63	19.90	551,197
09 Nov 23	20.04000 +0.40	20.15	19.69	19.70	734,520
08 Nov 23	19.64500 +0.00	19.72	19.20	19.42	1,084,120
07 Nov 23	19.65000 -0.10	19.72	19.50	19.60	506,072
06 Nov 23	19.74500 -0.18	20.11	19.75	20.00	665,468
03 Nov 23	19.92500 +0.27	20.14	19.70	19.80	535,665
02 Nov 23	19.65000 +0.42	19.90	19.36	19.50	789,393
01 Nov 23	19.22500 -0.01	19.43	19.00	19.30	641,522
31 Oct 23	19.23500 +0.16	19.38	19.01	19.07	456,164
30 Oct 23	19.08000 +0.17	19.23	18.94	19.09	476,866
27 Oct 23	18.91000 +0.15	19.03	18.47	18.80	882,245
26 Oct 23	18.76500 +0.26	18.87	18.20	18.20	1,003,511
25 Oct 23	18.50000 -0.09	18.58	18.32	18.54	696,862
24 Oct 23	18.59500 -0.08	18.70	18.41	18.61	716,912
23 Oct 23	18.67000 +0.05	18.74	18.08	18.50	968,073
20 Oct 23	18.62000 -1.13	19.00	18.31	18.78	2,647,826
19 Oct 23	19.75000 -0.30	20.04	19.74	19.90	980,938
18 Oct 23	20.05000 -0.38	20.43	19.92	20.36	909,274
17 Oct 23	20.43000 +0.01	20.52	20.27	20.40	530,853
16 Oct 23	20.42000 +0.31	20.57	20.06	20.20	596,416
13 Oct 23	20.11000 -0.77	20.99	20.11	20.80	1,544,265
12 Oct 23	20.88000 +0.19	21.36	20.73	20.80	853,171
11 Oct 23	20.69000 -0.23	20.85	20.44	20.60	834,443
10 Oct 23	20.92000 +0.27	21.13	20.85	20.85	668,496
09 Oct 23	20.65000 -0.22	20.77	20.47	20.70	504,904
06 Oct 23	20.87000 +0.23	20.91	20.57	20.80	736,193
05 Oct 23	20.64000 +0.25	20.79	20.45	20.48	700,240
04 Oct 23	20.39000 -0.30	20.67	20.28	20.54	786,644
03 Oct 23	20.69000 -0.32	21.02	20.69	20.80	809,122
02 Oct 23	21.01000 -0.29	21.60	20.94	21.25	742,317
29 Sep 23	21.30000 +0.09	21.68	20.99	21.30	882,238
28 Sep 23	21.21000 +0.04	21.28	20.55	21.12	915,576
27 Sep 23	21.17000 -0.46	22.25	20.61	21.69	1,441,899
26 Sep 23	21.63000 +0.00	21.76	21.15	21.50	662,569
25 Sep 23	21.63000 -0.04	21.73	21.36	21.50	750,053
22 Sep 23	21.67000 -0.45	21.99	21.60	21.91	717,693
21 Sep 23	22.12000 -0.50	22.42	21.86	22.40	794,869
20 Sep 23	22.62000 +0.13	22.81	22.57	22.60	510,178
19 Sep 23	22.49000 +0.03	22.61	22.20	22.30	581,274
18 Sep 23	22.46000 -0.40	22.87	22.30	22.84	490,640
15 Sep 23	22.86000 +0.38	23.07	22.67	22.70	1,432,899
14 Sep 23	22.48000 +0.50	22.48	21.83	21.90	525,449
13 Sep 23	21.98000 -0.45	22.45	21.45	22.36	723,224
12 Sep 23	22.43000 +0.32	22.46	22.12	22.12	610,006
11 Sep 23	22.11000 +0.42	22.13	21.60	21.70	617,412
08 Sep 23	21.69000 +0.17	21.70	21.17	21.57	872,519
07 Sep 23	21.52000 -0.71	22.20	21.52	22.20	851,646
06 Sep 23	22.23000 +0.73	22.36	21.31	21.35	1,123,541
05 Sep 23	21.50000 -0.13	21.76	21.24	21.60	582,868
04 Sep 23	21.63000 +0.05	21.81	21.57	21.60	362,582
01 Sep 23	21.58000 -0.12	21.80	21.58	21.75	316,575
31 Aug 23	21.70000 +0.02	22.00	21.70	21.78	756,537
30 Aug 23	21.68000 +0.35	21.68	21.40	21.40	836,266
29 Aug 23	21.33000 +0.09	21.40	21.11	21.30	497,801
28 Aug 23	21.24000 +0.43	21.26	20.98	21.06	376,776
25 Aug 23	20.81000 -0.17	21.07	20.79	20.88	561,625
24 Aug 23	20.98000 -0.30	21.70	20.98	21.50	434,477
23 Aug 23	21.28000 +0.00	21.44	21.20	21.30	487,889
22 Aug 23	21.28000 +0.25	21.33	21.03	21.15	370,580
21 Aug 23	21.03000 +0.06	21.23	20.95	20.95	395,458
18 Aug 23	20.97000 +0.04	21.07	20.64	20.85	482,106
17 Aug 23	20.93000 -0.45	21.19	20.92	21.09	452,021
16 Aug 23	21.38000 +0.14	21.70	21.09	21.20	475,166
15 Aug 23	21.24000 -0.36	21.70	21.13	21.64	296,138
14 Aug 23	21.60000 +0.11	21.64	21.36	21.42	321,330
11 Aug 23	21.49000 -0.05	21.66	21.37	21.39	481,209
10 Aug 23	21.54000 -0.01	21.73	21.28	21.63	495,374
09 Aug 23	21.55000 +0.29	21.99	21.55	21.60	668,490
08 Aug 23	21.26000 -0.30	21.54	21.19	21.35	592,022
07 Aug 23	21.56000 +0.27	21.59	21.05	21.26	433,171
04 Aug 23	21.29000 +0.07	21.65	21.16	21.40	626,247
03 Aug 23	21.22000 -1.05	22.29	21.12	22.06	1,320,226
02 Aug 23	22.27000 +0.21	22.28	21.54	21.80	556,976
01 Aug 23	22.06000 +0.14	22.18	21.76	21.84	394,596
31 Jul 23	21.92000 -0.58	23.03	21.86	22.89	1,059,647
28 Jul 23	22.50000 -0.35	22.86	21.79	22.81	1,362,739
27 Jul 23	22.85000 +0.63	23.40	21.91	22.21	1,258,689
26 Jul 23	22.22000 -0.36	22.62	22.11	22.51	713,448
25 Jul 23	22.58000 -0.02	22.69	22.37	22.68	447,423
24 Jul 23	22.60000 +0.26	22.60	22.15	22.20	476,804
21 Jul 23	22.34000 -0.18	22.63	22.30	22.49	436,094
20 Jul 23	22.52000 +0.38	22.53	21.82	22.10	641,690
19 Jul 23	22.14000 -0.08	22.42	21.89	22.37	694,426
18 Jul 23	22.22000 -0.16	22.49	22.08	22.42	1,021,306
17 Jul 23	22.38000 +0.02	22.44	22.11	22.21	551,865
14 Jul 23	22.36000 -0.65	22.93	22.36	22.84	836,422
13 Jul 23	23.01000 -0.50	23.28	22.87	23.04	844,715
12 Jul 23	23.51000 +0.38	23.63	23.01	23.20	559,554
11 Jul 23	23.13000 +0.56	23.42	22.75	22.75	922,506
10 Jul 23	22.57000 +0.38	22.57	22.00	22.10	623,115
07 Jul 23	22.19000 +0.43	22.24	21.72	21.75	705,323
06 Jul 23	21.76000 -0.65	22.26	21.67	22.26	923,889
05 Jul 23	22.41000 -0.32	22.72	22.23	22.52	810,661
04 Jul 23	22.73000 +0.32	22.78	22.30	22.50	654,137
03 Jul 23	22.41000 -0.20	22.85	22.37	22.68	552,405
30 Jun 23	22.61000 +0.41	22.78	22.39	22.39	732,835
29 Jun 23	22.20000 +0.10	22.64	22.02	22.10	642,375
28 Jun 23	22.10000 +0.15	22.33	21.97	22.10	923,386
27 Jun 23	21.95000 +0.10	22.17	21.66	21.99	656,530
26 Jun 23	21.85000 +0.00	22.05	21.50	21.90	713,283
23 Jun 23	21.85000 -0.03	21.89	21.43	21.70	407,837
22 Jun 23	21.88000 +0.17	22.07	21.35	21.60	833,281
21 Jun 23	21.71000 -0.08	21.97	21.40	21.72	1,387,058
20 Jun 23	21.79000 -0.51	22.26	21.38	22.22	1,122,920
19 Jun 23	22.30000 -0.09	22.34	22.02	22.30	618,228
16 Jun 23	22.39000 -0.03	22.54	22.21	22.40	1,649,485
15 Jun 23	22.42000 -0.63	22.98	22.29	22.80	1,180,798
14 Jun 23	23.05000 +0.06	23.24	22.90	22.90	971,551
13 Jun 23	22.99000 +1.17	23.00	21.94	21.94	1,467,367
12 Jun 23	21.82000 +0.81	21.92	20.97	21.12	1,115,144
09 Jun 23	21.01000 -0.15	21.31	20.96	21.15	760,080
08 Jun 23	21.16000 +1.08	21.21	20.03	20.04	1,198,546
07 Jun 23	20.08000 +0.27	20.09	19.50	19.80	742,295
06 Jun 23	19.81000 -0.06	19.86	19.45	19.82	777,554
05 Jun 23	19.87000 +0.12	20.05	19.61	20.00	956,982
02 Jun 23	19.75500 +0.38	19.77	19.32	19.48	709,530
01 Jun 23	19.37000 +0.25	19.54	19.26	19.30	731,726
31 May 23	19.12000 -0.40	19.42	19.03	19.30	1,350,689
30 May 23	19.52500 +0.20	19.91	19.33	19.45	767,324
29 May 23	19.32000 -0.37	19.84	19.30	19.81	428,497
26 May 23	19.69000 +0.49	19.78	19.24	19.25	699,178
25 May 23	19.20000 +0.10	19.25	18.78	19.16	554,446
24 May 23	19.10000 -0.40	19.30	18.93	19.30	659,633
23 May 23	19.49500 -0.36	19.81	19.36	19.70	729,716
22 May 23	19.86000 -0.15	19.95	19.67	19.95	533,853
19 May 23	20.01000 +0.26	20.13	19.80	19.80	482,260
18 May 23	19.75000 +0.48	19.76	19.39	19.40	601,220
17 May 23	19.27000 +0.28	19.31	18.87	18.90	688,937
16 May 23	18.98500 -0.43	19.40	18.79	19.39	899,252
15 May 23	19.41500 +0.21	19.56	19.27	19.30	623,931
12 May 23	19.20500 +0.31	19.33	19.05	19.08	717,570
11 May 23	18.90000 -0.25	19.32	18.90	19.17	1,335,671
10 May 23	19.14500 -0.04	19.40	19.08	19.22	777,279
09 May 23	19.18500 -1.15	19.32	18.97	19.17	801,360
08 May 23	20.33000 +0.20	20.50	20.08	20.22	406,382
05 May 23	20.13000 +0.35	20.27	19.74	19.93	1,160,624
04 May 23	19.77500 -0.98	20.71	19.69	20.70	1,027,089
03 May 23	20.75000 +0.08	20.99	20.69	20.80	531,103
02 May 23	20.67000 -0.33	21.00	20.62	20.91	818,657
28 Apr 23	21.00000 +0.40	21.01	20.39	20.76	833,079
27 Apr 23	20.60000 -0.03	20.90	20.38	20.60	952,910
26 Apr 23	20.63000 -0.45	20.93	20.12	20.90	1,143,670
25 Apr 23	21.08000 -0.18	21.20	20.61	21.20	878,938
24 Apr 23	21.26000 +0.22	21.26	20.92	21.10	566,504
21 Apr 23	21.04000 -0.16	21.25	20.78	21.07	1,085,178
20 Apr 23	21.20000 -0.01	22.02	20.98	21.90	1,484,075
19 Apr 23	21.21000 +0.24	21.33	20.81	20.95	872,593
18 Apr 23	20.97000 +0.16	21.31	20.85	20.85	879,871
17 Apr 23	20.81000 +0.51	20.82	20.35	20.35	945,872
14 Apr 23	20.30000 +0.54	20.41	19.89	19.90	1,109,947
13 Apr 23	19.76000 -0.33	20.48	19.67	20.15	1,424,775
12 Apr 23	20.09000 +0.13	20.19	19.78	20.05	991,556
11 Apr 23	19.96000 +0.55	20.03	19.61	19.98	1,157,553
06 Apr 23	19.41000 -0.44	19.97	19.37	19.91	1,158,642
05 Apr 23	19.85000 -1.43	21.04	19.64	21.00	2,065,635
04 Apr 23	21.28000 -0.52	22.15	21.28	21.95	1,549,267
03 Apr 23	21.80000 -0.15	22.12	21.78	22.03	673,132
31 Mar 23	21.95000 +0.06	22.04	21.70	21.89	611,457
30 Mar 23	21.89000 +0.53	22.02	21.44	21.45	743,654
29 Mar 23	21.36000 +0.38	21.46	21.13	21.13	792,882
28 Mar 23	20.98000 +0.23	21.11	20.51	20.91	608,354
27 Mar 23	20.75000 +0.43	21.07	20.56	20.66	929,576
24 Mar 23	20.32000 -1.63	21.60	20.03	21.60	1,926,307
23 Mar 23	21.95000 -0.59	22.48	21.94	22.45	1,041,348
22 Mar 23	22.54000 +0.04	22.65	22.25	22.45	634,910
21 Mar 23	22.50000 +1.03	22.63	21.70	21.70	902,079
20 Mar 23	21.47000 -0.22	21.75	20.61	21.60	1,179,442
17 Mar 23	21.69000 -0.27	22.45	21.52	22.13	1,839,405
16 Mar 23	21.96000 +0.11	22.37	21.37	22.33	1,316,436
15 Mar 23	21.85000 -1.57	23.40	21.74	23.40	1,273,331
14 Mar 23	23.42000 +0.60	23.59	22.69	22.80	893,834
13 Mar 23	22.82000 -1.30	24.40	22.64	24.20	1,508,133
10 Mar 23	24.12000 -0.65	24.38	23.88	24.35	1,012,979
09 Mar 23	24.77000 +0.38	24.79	24.28	24.39	848,178
08 Mar 23	24.39000 +0.21	24.44	24.16	24.22	711,966
07 Mar 23	24.18000 -0.58	24.95	24.10	24.80	1,222,732
06 Mar 23	24.76000 +0.55	24.76	24.20	24.22	744,767
03 Mar 23	24.21000 +0.53	24.31	23.80	23.80	726,818
02 Mar 23	23.68000 -0.14	23.79	23.44	23.60	636,198
01 Mar 23	23.82000 +0.27	23.99	23.50	23.54	692,218
28 Feb 23	23.55000 -0.13	23.78	23.38	23.57	1,154,446
27 Feb 23	23.68000 +0.22	23.73	23.45	23.61	886,545
24 Feb 23	23.46000 +0.21	23.61	23.26	23.40	959,240
23 Feb 23	23.25000 +0.09	23.43	23.09	23.09	817,379
22 Feb 23	23.16000 -0.03	23.17	22.90	23.10	1,044,635
21 Feb 23	23.19000 -0.56	23.89	23.16	23.80	822,663
20 Feb 23	23.75000 +0.28	23.86	23.50	23.50	660,954
17 Feb 23	23.47000 +0.23	23.47	23.02	23.20	1,214,159
16 Feb 23	23.24000 +0.24	24.40	22.62	24.21	2,185,252
15 Feb 23	23.00000 +0.78	23.03	22.20	22.20	1,164,896
14 Feb 23	22.22000 +0.37	22.31	21.77	21.92	1,138,660
13 Feb 23	21.85000 +0.39	21.90	21.46	21.49	679,072
10 Feb 23	21.46000 +0.00	21.55	21.18	21.45	1,048,453
09 Feb 23	21.46000 +0.46	21.79	21.21	21.21	906,814
08 Feb 23	21.00000 -0.51	21.75	20.93	21.65	1,169,093
07 Feb 23	21.51000 -0.11	21.90	21.49	21.63	624,084
06 Feb 23	21.62000 -0.31	21.95	21.41	21.75	1,010,615
03 Feb 23	21.93000 +0.43	21.96	21.40	21.40	1,122,623
02 Feb 23	21.50000 +1.08	21.64	20.40	20.69	2,070,460
01 Feb 23	20.42000 +0.16	20.60	20.24	20.25	647,446
31 Jan 23	20.26000 -0.02	20.30	20.15	20.24	572,860
30 Jan 23	20.28000 -0.14	20.42	20.16	20.35	563,997
27 Jan 23	20.42000 +0.20	20.43	20.17	20.30	731,907
26 Jan 23	20.22000 -0.06	20.42	20.19	20.30	1,008,441
25 Jan 23	20.28000 +0.05	20.48	20.04	20.25	644,167
24 Jan 23	20.23000 +0.11	20.41	20.04	20.20	1,033,114
23 Jan 23	20.12000 -0.06	20.39	20.02	20.30	819,934
20 Jan 23	20.18000 +0.22	20.20	19.81	20.10	651,120
19 Jan 23	19.96500 -0.65	20.48	19.97	20.35	1,227,648
18 Jan 23	20.61000 -0.06	20.83	20.59	20.65	577,110
17 Jan 23	20.67000 +0.01	20.80	20.53	20.60	613,853
16 Jan 23	20.66000 +0.10	20.74	20.53	20.65	561,132
13 Jan 23	20.56000 +0.01	20.90	20.52	20.55	755,290
12 Jan 23	20.55000 -0.07	20.79	20.33	20.61	1,216,247
11 Jan 23	20.62000 +0.41	20.70	20.14	20.22	806,262
10 Jan 23	20.21000 -0.38	20.62	20.07	20.54	900,533
09 Jan 23	20.59000 +0.38	20.74	20.33	20.35	900,325
06 Jan 23	20.21000 +0.61	20.31	19.50	19.75	923,465
05 Jan 23	19.59500 +0.19	19.82	19.20	19.27	885,491
04 Jan 23	19.40000 +0.40	19.40	18.85	19.10	799,184
03 Jan 23	19.00500 +0.16	19.22	18.84	18.85	666,592
02 Jan 23	18.84000 +0.40	18.84	18.55	18.59	335,052
30 Dec 22	18.44000 -0.32	18.76	18.44	18.70	413,067
29 Dec 22	18.76000 +0.34	18.76	18.33	18.40	435,666
28 Dec 22	18.41500 -0.07	18.59	18.39	18.55	394,437
27 Dec 22	18.49000 -0.16	18.85	18.45	18.80	478,916
23 Dec 22	18.64500 +0.27	18.69	18.35	18.45	331,114
22 Dec 22	18.37500 -0.12	18.65	18.33	18.52	622,157
21 Dec 22	18.49500 +0.28	18.51	18.17	18.30	726,660
20 Dec 22	18.22000 -0.03	18.29	17.88	18.10	631,131
19 Dec 22	18.25500 +0.25	18.30	17.92	18.05	851,299
16 Dec 22	18.00000 -0.08	18.15	17.73	18.05	1,631,678
15 Dec 22	18.08500 -0.51	18.56	18.01	18.45	802,457
14 Dec 22	18.59500 -0.02	18.88	18.54	18.55	732,002
13 Dec 22	18.61000 +0.33	19.14	18.49	18.50	1,129,534
12 Dec 22	18.28000 -0.15	18.43	18.28	18.30	682,082
09 Dec 22	18.43500 +0.44	18.50	18.04	18.05	837,043
08 Dec 22	17.99000 +0.07	18.06	17.84	17.95	621,185
07 Dec 22	17.92000 +0.16	18.03	17.65	17.75	960,090
06 Dec 22	17.76500 +0.22	17.78	17.44	17.52	918,110
05 Dec 22	17.55000 -0.10	17.86	17.55	17.69	672,666
02 Dec 22	17.65000 -0.05	17.80	17.44	17.64	914,005
01 Dec 22	17.70000 +0.25	17.88	17.38	17.80	1,239,159
30 Nov 22	17.45000 -1.13	18.24	17.28	18.20	2,630,974
29 Nov 22	18.58000 +0.15	18.78	18.38	18.42	689,303
28 Nov 22	18.43000 -0.31	18.60	18.34	18.60	726,144
25 Nov 22	18.74000 +0.22	18.74	18.31	18.50	749,587
24 Nov 22	18.52500 -0.18	18.86	18.44	18.73	753,431
23 Nov 22	18.70500 -0.11	18.89	18.50	18.84	672,654
22 Nov 22	18.82000 +0.37	18.91	18.35	18.50	873,637
21 Nov 22	18.45000 +0.18	18.54	18.10	18.25	820,586
18 Nov 22	18.27500 +0.32	18.35	17.91	18.00	815,425
17 Nov 22	17.95000 -0.28	18.46	17.73	18.33	813,324
16 Nov 22	18.23500 -0.65	18.85	18.13	18.85	1,245,266
15 Nov 22	18.89000 -0.10	19.19	18.75	19.00	877,186
14 Nov 22	18.98500 -0.33	19.56	18.86	19.30	931,312
11 Nov 22	19.31500 +0.17	19.47	19.07	19.30	876,390
10 Nov 22	19.15000 +1.18	19.15	17.87	17.95	1,747,107
09 Nov 22	17.96500 -0.03	18.19	17.90	17.93	856,024
08 Nov 22	17.99500 +0.05	18.08	17.69	17.92	1,006,795
07 Nov 22	17.95000 +0.07	18.22	17.78	17.83	1,252,114
04 Nov 22	17.88500 +0.28	18.07	17.57	17.67	1,043,255
03 Nov 22	17.60000 -0.50	17.85	17.23	17.85	1,152,857
02 Nov 22	18.10000 -0.13	18.60	18.06	18.45	1,001,874
01 Nov 22	18.23000 +0.13	18.59	18.11	18.30	777,104
31 Oct 22	18.10500 +0.18	18.39	17.97	18.07	899,953
28 Oct 22	17.92500 +0.59	18.00	17.22	17.26	1,433,329
27 Oct 22	17.33000 +0.08	17.72	16.59	17.64	1,685,923
26 Oct 22	17.25000 +0.56	17.30	16.72	16.72	1,214,093
25 Oct 22	16.69500 +0.15	16.91	15.88	16.69	1,356,045
24 Oct 22	16.54000 +0.32	16.73	16.25	16.36	711,124
21 Oct 22	16.22500 -0.03	16.23	15.45	15.89	997,229
20 Oct 22	16.26000 +0.03	16.33	15.88	16.10	957,144
19 Oct 22	16.23000 -0.33	16.79	16.16	16.65	588,643
18 Oct 22	16.56000 -0.11	16.89	16.39	16.55	1,005,464
17 Oct 22	16.67000 +0.42	16.73	16.05	16.20	696,366
14 Oct 22	16.25000 -0.42	16.85	16.09	16.69	1,502,522
13 Oct 22	16.66500 +0.48	16.68	15.73	16.10	1,246,954
12 Oct 22	16.19000 -0.02	16.51	15.91	16.20	913,045
11 Oct 22	16.21500 -0.18	16.35	16.01	16.30	817,485
10 Oct 22	16.40000 +0.27	16.70	16.00	16.10	791,982
07 Oct 22	16.13000 -0.39	16.66	15.94	16.50	845,124
06 Oct 22	16.52000 +0.18	16.66	16.30	16.50	744,314
05 Oct 22	16.34000 -0.30	16.68	16.20	16.59	796,242
04 Oct 22	16.63500 +0.67	16.76	16.18	16.19	984,292
03 Oct 22	15.96500 +0.49	16.04	15.17	15.26	896,067
30 Sep 22	15.48000 +0.34	15.52	15.12	15.27	1,364,536
29 Sep 22	15.13500 -0.74	15.86	15.07	15.85	1,345,165
28 Sep 22	15.88000 +0.03	15.89	15.35	15.70	1,906,337
27 Sep 22	15.85000 +0.00	16.29	15.85	16.01	994,225
26 Sep 22	15.85000 -0.09	16.10	15.73	15.76	751,010
23 Sep 22	15.93500 -0.42	16.32	15.69	16.30	1,089,939
22 Sep 22	16.35500 -0.45	16.61	16.25	16.43	900,285
21 Sep 22	16.81000 +0.44	16.81	16.19	16.30	822,800
20 Sep 22	16.36500 -0.31	16.75	16.31	16.67	734,789
19 Sep 22	16.67000 +0.11	16.76	16.28	16.45	767,284
16 Sep 22	16.55500 -0.48	16.75	16.25	16.75	4,855,290
15 Sep 22	17.03500 -0.07	17.27	16.93	17.15	807,223
14 Sep 22	17.10500 -0.38	17.53	16.96	17.30	1,091,115
13 Sep 22	17.48000 -0.32	17.98	17.48	17.84	1,238,931
12 Sep 22	17.80000 +0.70	17.83	17.13	17.15	947,591
09 Sep 22	17.09500 +0.36	17.19	16.80	16.80	729,800
08 Sep 22	16.73000 +0.50	17.00	16.43	16.67	1,199,733
07 Sep 22	16.22500 +0.19	16.26	15.84	15.85	647,526
06 Sep 22	16.03000 +0.16	16.25	15.77	15.85	833,707
05 Sep 22	15.87500 -0.36	15.93	15.44	15.75	920,708
02 Sep 22	16.24000 +0.45	16.24	15.72	15.98	865,078
01 Sep 22	15.78500 -0.42	16.00	15.51	16.00	1,047,642
31 Aug 22	16.20000 +0.15	16.41	16.11	16.20	1,049,385
30 Aug 22	16.05000 +0.05	16.58	15.99	15.99	997,817
29 Aug 22	15.99500 -0.01	16.12	15.65	15.80	655,394
26 Aug 22	16.00500 -0.17	16.42	15.96	16.26	714,901
25 Aug 22	16.17500 +0.17	16.29	15.95	16.15	592,923
24 Aug 22	16.00000 -0.09	16.14	15.81	16.09	584,884
23 Aug 22	16.09500 +0.21	16.33	15.69	15.72	879,033
22 Aug 22	15.88000 -0.86	16.58	15.80	16.58	1,099,766
19 Aug 22	16.74000 -0.38	17.08	16.74	17.00	710,134
18 Aug 22	17.12000 -0.10	17.43	17.02	17.21	938,129
17 Aug 22	17.22000 -0.46	17.73	17.17	17.73	590,415
16 Aug 22	17.68000 -0.05	17.84	17.61	17.80	568,065
15 Aug 22	17.73000 +0.08	17.80	17.58	17.70	438,461
12 Aug 22	17.65000 -0.20	17.92	17.61	17.74	437,541
11 Aug 22	17.85000 -0.06	18.10	17.78	18.04	455,257
10 Aug 22	17.91000 +0.50	18.05	17.30	17.36	693,928
09 Aug 22	17.40500 -0.25	17.71	17.29	17.61	390,145
08 Aug 22	17.66000 +0.15	17.89	17.62	17.67	531,297
05 Aug 22	17.51500 -0.08	17.83	17.49	17.61	709,700
04 Aug 22	17.59000 +0.18	17.78	17.35	17.35	511,003
03 Aug 22	17.40500 +0.33	17.45	16.98	17.08	733,211
02 Aug 22	17.08000 +0.00	17.24	16.89	16.97	934,119
01 Aug 22	17.07500 -0.24	17.47	17.08	17.34	881,953
29 Jul 22	17.32000 +0.50	17.40	17.00	17.00	974,045
28 Jul 22	16.81500 +0.72	16.90	16.29	16.30	1,286,603
27 Jul 22	16.10000 +0.28	16.23	15.94	16.00	785,499
26 Jul 22	15.82000 -0.18	16.09	15.77	16.09	844,426
25 Jul 22	16.00000 -0.22	16.24	15.98	16.16	904,083
22 Jul 22	16.22000 +0.11	16.28	15.87	16.14	556,275
21 Jul 22	16.11000 +0.08	16.33	15.85	16.00	818,586
20 Jul 22	16.03000 -0.02	16.30	15.85	16.00	782,865
19 Jul 22	16.05500 +0.47	16.09	15.28	15.40	828,873
18 Jul 22	15.59000 +0.18	15.88	15.59	15.60	646,044
15 Jul 22	15.41000 +0.47	15.43	14.88	15.00	855,189
14 Jul 22	14.94000 -0.14	15.18	14.69	15.03	1,011,372
13 Jul 22	15.07500 -0.23	15.56	14.93	15.27	890,895
12 Jul 22	15.30000 +0.21	15.35	14.72	14.93	694,357
11 Jul 22	15.09000 -0.44	15.39	14.84	15.02	1,114,760
08 Jul 22	15.53500 +0.63	15.65	15.00	15.40	1,595,760
07 Jul 22	14.90500 +0.72	15.06	14.25	14.25	1,595,248
06 Jul 22	14.19000 +0.38	14.19	13.70	13.90	1,455,767
05 Jul 22	13.81000 -0.57	14.61	13.61	14.41	1,907,601
04 Jul 22	14.38500 -0.10	14.75	14.30	14.60	600,708
01 Jul 22	14.48500 -0.19	14.82	14.32	14.56	1,284,595
30 Jun 22	14.67500 -0.60	15.04	14.25	15.04	1,803,349
29 Jun 22	15.27000 -0.64	15.72	15.13	15.70	1,154,959
28 Jun 22	15.91000 -0.01	16.32	15.77	16.02	1,302,745
27 Jun 22	15.91500 +0.36	15.94	15.51	15.59	1,312,145
24 Jun 22	15.55000 +0.38	15.59	14.73	15.25	1,909,715
23 Jun 22	15.17500 -0.64	15.86	15.15	15.70	1,481,653
22 Jun 22	15.82000 -0.91	16.17	15.62	16.00	1,511,487
21 Jun 22	16.72500 -0.01	17.02	16.65	16.85	908,146
20 Jun 22	16.74000 -0.96	17.68	16.42	17.67	1,287,505
17 Jun 22	17.70000 +0.04	17.80	16.97	17.55	3,323,015
16 Jun 22	17.66000 -0.68	19.11	17.62	18.80	1,780,771
15 Jun 22	18.34500 +0.80	18.41	17.74	17.75	1,151,996
14 Jun 22	17.55000 -0.70	18.45	17.50	18.40	1,139,420
13 Jun 22	18.25000 -0.86	18.95	18.22	18.84	1,111,706
10 Jun 22	19.11500 -0.68	19.82	19.08	19.75	787,421
09 Jun 22	19.79000 -0.02	19.92	19.50	19.70	569,656
08 Jun 22	19.81500 -0.16	20.17	19.73	20.10	555,971
07 Jun 22	19.98000 +0.14	20.09	19.60	19.60	545,109
06 Jun 22	19.84000 +0.00	19.90	19.68	19.81	565,298
03 Jun 22	19.84000 -0.71	20.04	19.75	20.00	763,022
02 Jun 22	20.55000 +0.67	20.55	19.86	19.90	905,984
01 Jun 22	19.87500 +0.08	20.10	19.78	19.90	506,848
31 May 22	19.79000 -0.26	20.07	19.73	19.95	935,045
30 May 22	20.05000 +0.19	20.30	19.89	19.91	460,465
27 May 22	19.86000 +0.26	19.90	19.58	19.58	498,496
26 May 22	19.60500 +0.48	19.67	19.00	19.05	401,676
25 May 22	19.13000 +0.26	19.25	18.75	18.81	891,984
24 May 22	18.87000 -0.53	19.41	18.86	19.10	707,047
23 May 22	19.40000 +0.66	19.40	18.92	19.10	895,945
20 May 22	18.73500 +0.24	19.00	18.47	18.50	563,748
19 May 22	18.50000 -0.32	18.89	18.00	18.75	796,088
18 May 22	18.82000 -0.16	19.26	18.75	19.00	652,086
17 May 22	18.97500 +0.61	19.24	18.56	18.60	662,775
16 May 22	18.36000 -0.23	18.60	18.09	18.55	475,522
13 May 22	18.59000 +0.75	18.59	17.83	18.20	974,645
12 May 22	17.84500 -0.59	18.13	17.23	17.75	1,750,511
11 May 22	18.43000 -0.12	19.00	18.19	18.73	1,286,720
10 May 22	18.55000 +0.45	19.00	18.16	18.28	898,304
09 May 22	18.09500 -0.66	18.60	18.01	18.60	1,037,287
06 May 22	18.75000 -0.26	19.07	18.50	18.90	1,183,267
05 May 22	19.01000 +0.18	19.58	19.01	19.10	956,074
04 May 22	18.83000 -0.25	19.13	18.76	19.06	849,495
03 May 22	19.08500 +0.08	19.49	18.94	19.20	782,076
02 May 22	19.00500 -0.64	19.56	18.51	19.50	788,566
29 Apr 22	19.64000 +0.39	19.72	19.39	19.40	683,741
28 Apr 22	19.25500 -0.09	19.73	19.00	19.48	750,663
27 Apr 22	19.34000 +0.01	19.49	18.97	19.49	898,691
26 Apr 22	19.32500 -0.33	20.04	19.33	19.94	1,136,692
25 Apr 22	19.66000 -0.80	20.50	19.66	20.40	1,216,830
22 Apr 22	20.46000 -0.28	21.00	20.42	20.75	1,103,838
21 Apr 22	20.74000 +1.24	21.13	20.08	20.09	1,976,508
20 Apr 22	19.50000 +0.61	19.55	18.89	19.00	1,208,185
19 Apr 22	18.88500 +0.19	19.00	18.53	18.70	688,232
14 Apr 22	18.69000 -0.12	18.99	18.62	18.90	525,369
13 Apr 22	18.81000 +0.15	18.85	18.48	18.70	686,798
12 Apr 22	18.66000 +0.65	18.70	17.77	18.00	1,196,222
11 Apr 22	18.01500 -0.08	18.44	18.00	18.10	693,428
08 Apr 22	18.09000 +0.64	18.14	17.59	17.60	975,228
07 Apr 22	17.45500 +0.02	17.77	17.13	17.43	1,700,964
06 Apr 22	17.43500 -0.31	18.15	16.97	17.80	1,493,514
05 Apr 22	17.74000 -0.96	18.75	17.73	18.61	1,263,082
04 Apr 22	18.70000 -0.50	19.27	18.60	19.20	906,295
01 Apr 22	19.20500 -0.23	19.50	19.16	19.43	394,891
31 Mar 22	19.43000 -0.28	19.78	19.23	19.70	853,093
30 Mar 22	19.71000 -0.26	19.92	19.38	19.92	971,303
29 Mar 22	19.97000 +0.85	20.12	19.39	19.40	967,243
28 Mar 22	19.12000 +0.28	19.47	18.80	18.90	816,743
25 Mar 22	18.84000 +0.02	19.07	18.60	18.95	756,545
24 Mar 22	18.81500 -0.60	19.59	18.71	19.50	1,044,608
23 Mar 22	19.41500 -0.18	19.89	19.28	19.62	949,720
22 Mar 22	19.60000 +0.10	19.85	19.47	19.60	807,710
21 Mar 22	19.50000 -0.33	19.93	19.32	19.84	774,877
18 Mar 22	19.83500 +0.10	19.83	19.41	19.70	1,563,114
17 Mar 22	19.73500 +0.36	19.90	19.19	19.50	1,081,416
16 Mar 22	19.38000 +0.86	19.54	18.79	18.80	1,149,286
15 Mar 22	18.51500 +0.10	18.63	17.77	18.25	876,247
14 Mar 22	18.41500 +0.56	18.67	18.00	18.00	974,784
11 Mar 22	17.86000 +0.50	18.21	17.36	17.38	1,155,533
10 Mar 22	17.36000 -0.55	18.18	17.30	17.91	974,661
09 Mar 22	17.91000 +1.49	17.91	16.53	16.70	1,584,044
08 Mar 22	16.41500 -0.18	17.21	16.17	16.20	1,378,353
07 Mar 22	16.59500 -0.09	16.95	14.90	15.85	2,889,540
04 Mar 22	16.68000 -2.19	18.80	16.55	18.80	1,973,320
03 Mar 22	18.87000 -0.50	19.66	18.83	19.40	1,130,643
02 Mar 22	19.37500 +0.36	19.38	18.72	19.00	1,271,567
01 Mar 22	19.01000 -0.78	19.86	18.92	19.78	1,200,610
28 Feb 22	19.79500 -0.14	19.83	19.03	19.50	1,346,254
25 Feb 22	19.93000 +0.75	20.00	18.97	19.30	1,042,648
24 Feb 22	19.18500 -0.88	19.47	18.45	19.30	1,761,682
23 Feb 22	20.06000 -0.20	20.69	19.94	20.37	893,269
22 Feb 22	20.26000 -0.27	20.64	19.73	19.81	1,178,982
21 Feb 22	20.53000 -0.25	21.05	20.20	20.98	860,910
18 Feb 22	20.78000 +0.08	21.22	20.72	20.74	920,427
17 Feb 22	20.70000 -0.02	21.04	20.61	20.82	1,423,083
16 Feb 22	20.72000 -0.06	21.10	20.42	20.96	752,002
15 Feb 22	20.78000 +0.08	21.20	20.64	20.65	1,011,200
14 Feb 22	20.70000 -0.27	20.72	20.12	20.60	1,190,871
11 Feb 22	20.97000 +0.03	21.32	19.75	20.70	2,009,683
10 Feb 22	20.94000 +0.59	21.02	20.37	20.37	1,291,952
09 Feb 22	20.35000 +0.69	20.43	19.80	19.80	733,689
08 Feb 22	19.65500 +0.32	19.71	19.17	19.30	940,721
07 Feb 22	19.34000 +0.05	19.62	19.16	19.40	625,305
04 Feb 22	19.29000 -0.46	19.90	19.11	19.80	982,082
03 Feb 22	19.75500 -0.36	20.20	19.56	20.20	831,843
02 Feb 22	20.11000 +0.30	20.12	19.85	19.90	786,735
01 Feb 22	19.81500 +0.19	19.99	19.65	19.80	668,905
31 Jan 22	19.63000 +0.11	19.97	19.44	19.80	1,083,573
28 Jan 22	19.52000 -0.30	19.84	19.23	19.80	1,026,647
27 Jan 22	19.82000 +0.25	19.99	19.08	19.25	1,098,792
26 Jan 22	19.57000 +0.35	19.86	19.25	19.40	741,332
25 Jan 22	19.22000 +0.24	19.56	19.03	19.31	1,030,071
24 Jan 22	18.98000 -1.00	19.95	18.78	19.82	817,652
21 Jan 22	19.98000 -0.36	20.16	19.80	20.02	759,393
20 Jan 22	20.34000 -0.43	20.86	20.18	20.77	1,042,979
19 Jan 22	20.77000 -0.17	20.91	20.49	20.76	822,215
18 Jan 22	20.94000 -0.25	21.22	20.54	21.14	1,154,870
17 Jan 22	21.19000 +0.19	21.45	21.00	21.07	701,369
14 Jan 22	21.00000 -0.36	21.96	20.76	21.28	1,328,119
13 Jan 22	21.36000 +0.51	21.36	20.71	20.80	1,556,347
12 Jan 22	20.85000 +1.95	20.86	19.47	19.47	2,419,761
11 Jan 22	18.90000 +0.47	18.95	18.57	18.65	785,302
10 Jan 22	18.43000 -0.45	19.05	18.33	19.00	724,815
07 Jan 22	18.88000 +0.08	18.94	18.68	18.90	536,991
06 Jan 22	18.80000 -0.09	19.03	18.52	18.60	672,083
05 Jan 22	18.88500 -0.07	19.02	18.67	18.93	604,512
04 Jan 22	18.95000 +0.80	19.04	18.28	18.30	916,188
03 Jan 22	18.15000 +0.32	18.52	17.88	17.90	609,045
31 Dec 21	17.83000 -0.20	18.08	17.83	18.00	160,443
30 Dec 21	18.03500 -0.17	18.23	17.98	18.20	246,442
29 Dec 21	18.20000 +0.20	18.27	18.00	18.00	543,968
28 Dec 21	18.00000 +0.18	18.04	17.81	17.81	306,896
27 Dec 21	17.81500 +0.27	17.88	17.58	17.67	356,846
24 Dec 21	17.55000 -0.24	17.84	17.55	17.60	129,325
23 Dec 21	17.78500 +0.21	17.83	17.58	17.60	256,679
22 Dec 21	17.57500 +0.39	17.58	17.20	17.22	381,787
21 Dec 21	17.19000 +0.43	17.32	16.93	17.00	536,783
20 Dec 21	16.76500 -0.36	16.83	16.41	16.75	581,531
17 Dec 21	17.12500 -0.16	17.22	16.91	17.20	830,708
16 Dec 21	17.28500 +0.16	17.53	17.23	17.30	639,070
15 Dec 21	17.13000 +0.14	17.20	16.99	17.01	697,142
14 Dec 21	16.99000 -0.15	17.45	16.99	17.22	569,697
13 Dec 21	17.13500 -0.28	17.56	17.09	17.46	875,958
10 Dec 21	17.42000 -0.41	17.80	17.41	17.80	462,026
09 Dec 21	17.82500 -0.14	18.07	17.78	18.00	572,876
08 Dec 21	17.97000 -0.18	18.55	17.93	18.14	851,041
07 Dec 21	18.15000 +0.73	18.19	17.58	17.58	806,297
06 Dec 21	17.42000 +0.15	17.51	17.02	17.37	803,405
03 Dec 21	17.27000 +0.27	17.56	17.09	17.20	1,496,300
02 Dec 21	17.00000 +0.08	17.13	16.66	16.86	932,616
01 Dec 21	16.92000 +0.69	16.97	16.25	16.30	843,641
30 Nov 21	16.22500 -0.25	16.43	15.90	16.30	1,440,064
29 Nov 21	16.48000 +0.02	16.78	16.48	16.57	1,163,670
26 Nov 21	16.46000 -0.99	16.92	16.40	16.92	1,257,500
25 Nov 21	17.44500 -0.15	17.80	17.40	17.61	343,866
24 Nov 21	17.59000 -0.14	17.95	17.45	17.76	410,126
23 Nov 21	17.72500 -0.33	17.94	17.45	17.93	605,335
22 Nov 21	18.06000 +0.26	18.21	17.77	17.82	666,688
19 Nov 21	17.80000 -0.54	18.61	17.74	18.40	848,101
18 Nov 21	18.34000 +0.18	18.63	18.10	18.15	1,052,339
17 Nov 21	18.15500 +0.20	18.18	17.86	17.92	674,556
16 Nov 21	17.95500 -0.14	18.24	17.88	18.09	624,697
15 Nov 21	18.09500 -0.08	18.21	18.06	18.10	476,366
12 Nov 21	18.17500 +0.16	18.24	17.92	18.00	601,897
11 Nov 21	18.01500 +0.36	18.01	17.60	17.60	523,400
10 Nov 21	17.65000 +0.04	17.70	17.29	17.61	436,709
09 Nov 21	17.61000 +0.00	17.84	17.58	17.60	599,666
08 Nov 21	17.61000 -0.02	17.88	17.53	17.60	643,182
05 Nov 21	17.63000 -0.17	17.95	17.60	17.80	785,601
04 Nov 21	17.80000 +0.27	17.83	17.36	17.51	540,017
03 Nov 21	17.53000 +0.25	17.64	17.21	17.25	515,418
02 Nov 21	17.28000 +0.03	17.28	17.05	17.20	549,472
01 Nov 21	17.24500 +0.09	17.43	17.10	17.20	516,255
29 Oct 21	17.16000 +0.08	17.16	16.75	17.02	1,030,103
28 Oct 21	17.08500 -0.35	17.40	17.05	17.40	722,943
27 Oct 21	17.43000 -0.06	17.59	17.22	17.41	603,629
26 Oct 21	17.48500 +0.14	17.57	17.19	17.30	824,836
25 Oct 21	17.34500 +0.89	17.35	16.52	16.90	1,686,710
22 Oct 21	16.45000 -0.06	16.82	16.14	16.60	1,461,558
21 Oct 21	16.51000 -1.70	17.75	16.51	17.64	2,877,227
20 Oct 21	18.21500 +0.07	18.28	18.03	18.10	715,077
19 Oct 21	18.14500 +0.05	18.23	18.06	18.15	316,962
18 Oct 21	18.10000 +0.10	18.27	18.03	18.10	497,133
15 Oct 21	18.00000 +0.01	18.23	17.92	18.03	1,216,306
14 Oct 21	17.99000 +0.07	18.19	17.81	17.97	698,679
13 Oct 21	17.92500 -0.08	18.13	17.88	17.97	641,706
12 Oct 21	18.00000 +0.36	18.03	17.34	17.50	1,111,081
11 Oct 21	17.64000 -0.22	17.82	17.31	17.81	586,955
08 Oct 21	17.85500 -0.14	18.15	17.84	18.09	759,362
07 Oct 21	17.99500 +0.48	18.00	17.28	17.70	1,319,427
06 Oct 21	17.51500 +0.20	17.73	17.02	17.20	1,431,188
05 Oct 21	17.31500 +0.48	17.36	16.90	16.90	684,065
04 Oct 21	16.84000 +0.12	16.86	16.42	16.68	898,412
01 Oct 21	16.72000 -0.05	16.89	16.38	16.40	764,588
30 Sep 21	16.76500 -0.10	17.10	16.70	16.90	813,238
29 Sep 21	16.86500 -0.03	17.25	16.86	16.96	615,330
28 Sep 21	16.89500 -0.53	17.48	16.83	17.42	726,208
27 Sep 21	17.42500 +0.19	17.45	17.22	17.30	436,559
24 Sep 21	17.23500 -0.25	17.48	17.17	17.40	401,705
23 Sep 21	17.48500 +0.25	17.70	17.39	17.40	607,060
22 Sep 21	17.24000 +0.63	17.34	16.80	16.80	915,019
21 Sep 21	16.61500 +0.08	16.88	16.55	16.60	562,716
20 Sep 21	16.53500 -0.51	16.81	16.23	16.80	729,635
17 Sep 21	17.05000 -0.42	17.70	17.05	17.55	1,261,613
16 Sep 21	17.47000 +0.09	17.58	17.37	17.42	741,500
15 Sep 21	17.38000 -0.40	17.85	17.26	17.76	649,443
14 Sep 21	17.78000 -0.13	17.95	17.72	17.93	303,702
13 Sep 21	17.90500 +0.06	17.97	17.80	17.88	492,691
10 Sep 21	17.85000 +0.15	18.05	17.70	17.73	567,244
09 Sep 21	17.70000 +0.39	17.80	17.03	17.20	827,543
08 Sep 21	17.31500 -0.58	17.91	17.32	17.91	675,328
07 Sep 21	17.90000 -0.13	18.00	17.81	18.00	324,518
06 Sep 21	18.02500 +0.27	18.08	17.78	17.80	429,560
03 Sep 21	17.75500 -0.08	18.06	17.69	17.83	509,757
02 Sep 21	17.83500 +0.28	17.90	17.54	17.55	408,301
01 Sep 21	17.55000 -0.17	17.93	17.51	17.80	512,858
31 Aug 21	17.71500 -0.11	17.91	17.53	17.83	1,041,164
30 Aug 21	17.83000 +0.22	17.89	17.67	17.67	387,296
27 Aug 21	17.61000 +0.06	17.61	17.45	17.50	372,024
26 Aug 21	17.55000 +0.15	17.67	17.21	17.30	433,648
25 Aug 21	17.40000 +0.20	17.40	17.14	17.21	387,805
24 Aug 21	17.19500 +0.03	17.38	17.17	17.20	350,106
23 Aug 21	17.16500 +0.11	17.25	17.09	17.20	401,775
20 Aug 21	17.06000 -0.01	17.07	16.80	17.06	360,559
19 Aug 21	17.07000 -0.62	17.42	16.97	17.40	703,485
18 Aug 21	17.69000 +0.15	17.80	17.50	17.54	401,578
17 Aug 21	17.54000 -0.46	17.90	17.52	17.88	456,793
16 Aug 21	18.00000 -0.13	18.00	17.85	17.94	405,386
13 Aug 21	18.12500 +0.06	18.20	17.92	18.02	416,567
12 Aug 21	18.07000 -0.10	18.21	18.01	18.18	593,641
11 Aug 21	18.16500 +0.25	18.17	17.85	17.94	303,254
10 Aug 21	17.92000 +0.17	17.99	17.75	17.78	354,355
09 Aug 21	17.75000 -0.05	17.84	17.67	17.80	312,322
06 Aug 21	17.80000 +0.30	17.83	17.36	17.41	401,462
05 Aug 21	17.49500 +0.02	17.58	17.40	17.43	383,578
04 Aug 21	17.48000 -0.19	17.74	17.48	17.74	418,086
03 Aug 21	17.66500 -0.12	17.89	17.62	17.78	496,377
02 Aug 21	17.78500 +0.00	18.08	17.78	17.92	724,043
30 Jul 21	17.78000 +0.05	17.95	17.60	17.70	1,213,417
29 Jul 21	17.73000 +0.20	18.02	17.49	17.60	747,326
28 Jul 21	17.53000 -0.04	17.53	16.80	17.51	1,238,291
27 Jul 21	17.57000 -0.28	17.81	17.53	17.80	688,328
26 Jul 21	17.85500 +0.06	18.00	17.65	17.70	687,087
23 Jul 21	17.80000 +0.20	17.89	17.60	17.69	536,524
22 Jul 21	17.60000 +0.18	17.99	17.57	17.57	562,408
21 Jul 21	17.41500 +0.47	17.42	16.94	16.99	1,047,653
20 Jul 21	16.95000 +0.28	17.00	16.52	16.70	781,201
19 Jul 21	16.67500 -0.58	17.13	16.43	17.13	942,979
16 Jul 21	17.25500 -0.20	17.53	17.22	17.48	779,078
15 Jul 21	17.45500 -0.34	17.82	17.34	17.80	750,197
14 Jul 21	17.80000 -0.11	18.07	17.80	17.90	536,123
13 Jul 21	17.90500 -0.14	18.10	17.83	18.08	570,581
12 Jul 21	18.05000 -0.09	18.16	17.92	18.13	486,086
09 Jul 21	18.13500 +0.33	18.17	17.79	17.93	857,438
08 Jul 21	17.81000 -0.43	18.26	17.67	18.20	1,230,281
07 Jul 21	18.23500 +0.29	18.38	17.99	18.00	1,285,084
06 Jul 21	17.94500 -0.18	18.38	17.93	18.31	1,527,356
05 Jul 21	18.12000 +0.20	18.45	17.90	17.99	745,364
02 Jul 21	17.92500 +0.01	18.20	17.60	18.00	1,672,137
01 Jul 21	17.91500 +0.28	18.05	17.63	17.80	1,372,449
30 Jun 21	17.64000 -0.09	17.92	17.33	17.75	1,281,326
29 Jun 21	17.73000 +0.73	18.02	17.39	17.62	1,371,809
28 Jun 21	17.00000 -0.22	17.30	17.00	17.20	863,455
25 Jun 21	17.21500 +0.13	17.26	17.06	17.14	547,655
24 Jun 21	17.09000 +0.17	17.25	16.92	17.04	716,096
23 Jun 21	16.92000 -0.14	17.10	16.85	17.06	615,351
22 Jun 21	17.05500 +0.16	17.06	16.83	16.91	927,859
21 Jun 21	16.89500 +0.40	16.90	16.17	16.38	1,192,423
18 Jun 21	16.50000 -0.71	17.30	16.43	17.20	1,769,868
17 Jun 21	17.21000 -0.51	17.66	17.20	17.65	679,509
16 Jun 21	17.71500 -0.36	18.18	17.61	18.18	810,578
15 Jun 21	18.07500 +0.38	18.48	17.80	17.84	1,298,672
14 Jun 21	17.69500 +0.34	17.87	17.32	17.38	1,090,038
11 Jun 21	17.35500 +0.17	17.53	17.15	17.20	898,113
10 Jun 21	17.18000 +0.03	17.34	16.97	17.18	841,807
09 Jun 21	17.14500 -0.13	17.49	17.04	17.32	841,041
08 Jun 21	17.27500 +0.07	17.33	17.10	17.20	593,254
07 Jun 21	17.21000 +0.07	17.33	17.10	17.10	753,814
04 Jun 21	17.13500 +0.00	17.29	16.87	17.10	755,390
03 Jun 21	17.14000 +0.32	17.30	16.72	16.80	975,568
02 Jun 21	16.81500 -0.10	16.97	16.73	16.95	570,206
01 Jun 21	16.91500 +0.23	17.08	16.74	16.75	609,465
31 May 21	16.68500 -0.01	16.83	16.66	16.67	373,776
28 May 21	16.69000 +0.16	16.82	16.50	16.50	674,207
27 May 21	16.53000 +0.15	16.60	16.30	16.32	1,330,268
26 May 21	16.38000 -0.25	16.67	16.26	16.60	1,072,380
25 May 21	16.62500 -0.24	16.92	16.63	16.89	1,084,245
24 May 21	16.86500 -0.01	16.93	16.72	16.92	481,703
21 May 21	16.87000 +0.20	17.00	16.58	16.61	719,187
20 May 21	16.66500 +0.02	16.75	16.48	16.70	967,141
19 May 21	16.65000 -0.39	16.90	16.46	16.90	752,346
18 May 21	17.04000 -0.13	17.35	17.02	17.30	499,087
17 May 21	17.17000 -0.34	17.63	17.17	17.56	733,426
14 May 21	17.51000 +0.25	17.67	17.22	17.39	945,578
13 May 21	17.26500 +0.10	17.26	16.66	16.97	581,392
12 May 21	17.16500 -0.04	17.25	16.91	17.20	650,938
11 May 21	17.20500 -0.34	17.33	16.92	17.33	965,751
10 May 21	17.54000 +0.32	17.69	17.28	17.30	983,504
07 May 21	17.22500 +0.22	17.37	17.10	17.10	1,001,378
06 May 21	17.01000 +0.17	17.01	16.75	16.90	921,905
05 May 21	16.84000 +0.57	16.86	16.44	16.46	638,855
04 May 21	16.27500 -0.43	16.80	16.26	16.75	780,600
03 May 21	16.70000 +0.33	16.76	16.33	16.43	703,531
30 Apr 21	16.37000 -0.40	16.85	16.37	16.72	1,212,188
29 Apr 21	16.77500 -0.43	16.92	16.69	16.74	914,257
28 Apr 21	17.21000 +0.02	17.33	17.00	17.28	737,480
27 Apr 21	17.18500 -0.33	17.60	17.09	17.54	1,113,065
26 Apr 21	17.51500 -0.08	17.67	17.43	17.65	826,822
23 Apr 21	17.59500 +0.09	17.64	17.48	17.52	1,080,511
22 Apr 21	17.50000 +0.33	17.68	17.20	17.20	1,471,625
21 Apr 21	17.17000 +0.08	17.26	16.86	17.10	1,296,375
20 Apr 21	17.09000 -0.24	17.53	17.02	17.33	1,315,968
19 Apr 21	17.33000 -0.13	17.54	17.31	17.50	910,047
16 Apr 21	17.45500 +0.14	17.52	17.28	17.39	925,471
15 Apr 21	17.31500 +0.22	17.46	17.14	17.15	828,609
14 Apr 21	17.09500 -0.12	17.25	17.03	17.25	591,995
13 Apr 21	17.21500 +0.17	17.60	17.15	17.18	1,038,875
12 Apr 21	17.05000 -0.23	17.35	17.05	17.28	908,691
09 Apr 21	17.28000 -0.17	17.50	17.19	17.48	902,089
08 Apr 21	17.45500 -0.06	17.69	17.24	17.60	1,019,769
07 Apr 21	17.51500 +0.02	17.61	17.35	17.42	2,226,687
06 Apr 21	17.49500 +0.16	17.70	17.40	17.50	1,482,624
01 Apr 21	17.34000 +0.44	17.47	16.95	16.97	2,384,692
31 Mar 21	16.90000 +0.28	17.07	16.63	16.63	1,475,993
30 Mar 21	16.61500 +0.29	16.70	16.36	16.36	1,630,883
29 Mar 21	16.32500 -0.34	16.66	16.30	16.60	1,100,786
26 Mar 21	16.67000 -0.23	16.81	16.39	16.67	1,650,175
25 Mar 21	16.89500 +0.00	16.95	16.60	16.86	1,159,662
24 Mar 21	16.90000 +0.11	16.92	16.53	16.71	1,084,751
23 Mar 21	16.78500 +0.05	16.84	16.28	16.60	1,180,683
22 Mar 21	16.74000 -0.07	16.92	16.56	16.72	952,371
19 Mar 21	16.81000 +0.18	16.93	16.40	16.45	3,002,315
18 Mar 21	16.63000 +0.13	16.70	16.38	16.60	1,605,211
17 Mar 21	16.50500 +0.30	16.51	16.14	16.14	1,542,382
16 Mar 21	16.20000 +0.69	16.35	15.55	15.59	1,446,296
15 Mar 21	15.51000 -0.07	15.72	15.45	15.55	837,723
12 Mar 21	15.58500 +0.19	15.66	15.32	15.32	738,607
11 Mar 21	15.39000 +0.16	15.41	15.20	15.28	886,120
10 Mar 21	15.22500 -0.15	15.47	15.15	15.36	1,119,875
09 Mar 21	15.37500 -0.15	15.69	15.30	15.47	1,456,034
08 Mar 21	15.53000 +0.05	15.64	15.44	15.49	1,030,022
05 Mar 21	15.48000 -0.02	15.57	15.30	15.47	916,743
04 Mar 21	15.50000 -0.30	15.82	15.36	15.70	1,024,997
03 Mar 21	15.80000 +0.26	15.91	15.60	15.66	644,015
02 Mar 21	15.54000 -0.08	15.74	15.52	15.60	628,993
01 Mar 21	15.62000 +0.06	15.98	15.57	15.76	886,434
26 Feb 21	15.56000 -0.14	15.65	15.26	15.35	1,446,397
25 Feb 21	15.70500 +0.02	15.91	15.65	15.74	1,076,892
24 Feb 21	15.68000 +0.22	15.74	15.49	15.50	646,706
23 Feb 21	15.46000 +0.00	15.69	15.31	15.50	1,075,384
22 Feb 21	15.46000 -0.10	15.53	15.29	15.50	934,041
19 Feb 21	15.56000 +0.16	15.59	15.21	15.43	1,127,801
18 Feb 21	15.39500 -0.11	15.77	15.32	15.53	801,356
17 Feb 21	15.51000 -0.03	15.82	15.51	15.60	1,166,339
16 Feb 21	15.54000 -0.06	15.81	15.43	15.56	1,091,188
15 Feb 21	15.60000 +0.45	15.60	15.15	15.28	1,715,108
12 Feb 21	15.15500 +0.88	15.16	14.40	14.51	2,048,152
11 Feb 21	14.28000 +0.90	14.52	14.04	14.04	2,024,353
10 Feb 21	13.37500 -0.27	13.71	13.38	13.68	864,623
09 Feb 21	13.64000 -0.14	13.89	13.52	13.86	946,995
08 Feb 21	13.78000 +0.24	13.94	13.58	13.65	774,012
05 Feb 21	13.54000 -0.15	13.73	13.35	13.60	739,648
04 Feb 21	13.69500 +0.21	13.82	13.46	13.48	701,060
03 Feb 21	13.48500 +0.06	13.70	13.48	13.56	555,535
02 Feb 21	13.42500 +0.49	13.49	13.06	13.13	955,737
01 Feb 21	12.93500 +0.37	12.97	12.59	12.69	781,444
29 Jan 21	12.56500 -0.17	12.79	12.45	12.60	1,220,059
28 Jan 21	12.73500 +0.18	12.78	12.10	12.39	906,772
27 Jan 21	12.55500 -0.42	13.00	12.24	12.95	964,624
26 Jan 21	12.97500 +0.15	13.17	12.77	12.77	617,163
25 Jan 21	12.83000 -0.44	13.35	12.78	13.31	727,682
22 Jan 21	13.26500 -0.30	13.53	13.15	13.50	834,093
21 Jan 21	13.56500 +0.04	13.90	13.51	13.60	629,331
20 Jan 21	13.52000 -0.01	13.81	13.52	13.59	626,804
19 Jan 21	13.53000 -0.15	13.94	13.47	13.76	834,642
18 Jan 21	13.68000 +0.11	13.74	13.48	13.50	469,557
15 Jan 21	13.57500 -0.13	13.85	13.45	13.64	946,650
14 Jan 21	13.70500 +0.00	13.95	13.70	13.78	824,725
13 Jan 21	13.70500 -0.01	13.98	13.70	13.80	760,177
12 Jan 21	13.71000 -0.01	13.90	13.68	13.75	816,790
11 Jan 21	13.72000 -0.20	13.86	13.53	13.85	749,157
08 Jan 21	13.92000 -0.08	14.22	13.88	14.14	648,573
07 Jan 21	14.00000 +0.65	14.20	13.60	13.60	1,149,958
06 Jan 21	13.35000 +0.28	13.52	13.17	13.20	1,110,384
05 Jan 21	13.07000 -0.07	13.17	12.97	13.04	668,919
04 Jan 21	13.14000 +0.24	13.52	13.05	13.05	1,011,946
31 Dec 20	12.89500 -0.06	13.07	12.86	12.95	290,742
30 Dec 20	12.95500 -0.14	13.15	12.91	13.06	464,456
29 Dec 20	13.09000 +0.12	13.30	12.97	13.00	570,914
28 Dec 20	12.97000 -0.10	13.20	12.97	13.11	589,575
24 Dec 20	13.07000 +0.10	13.19	13.00	13.00	106,940
23 Dec 20	12.97000 +0.28	13.04	12.72	12.74	673,320
22 Dec 20	12.69000 +0.20	12.82	12.48	12.52	686,514
21 Dec 20	12.49000 -0.44	12.60	12.02	12.60	1,173,134
18 Dec 20	12.93000 +0.24	12.94	12.56	12.62	1,161,016
17 Dec 20	12.69000 +0.20	12.76	12.46	12.54	963,606
16 Dec 20	12.48500 +0.40	12.90	12.35	12.38	1,565,194
15 Dec 20	12.08500 +0.18	12.16	11.86	11.90	619,892
14 Dec 20	11.91000 +0.10	12.15	11.90	11.90	601,846
11 Dec 20	11.81000 +0.01	11.90	11.60	11.80	665,158
10 Dec 20	11.80500 -0.32	12.19	11.78	12.13	882,812
09 Dec 20	12.12500 -0.01	12.27	12.08	12.20	573,100
08 Dec 20	12.13500 +0.16	12.18	11.81	11.94	891,396
07 Dec 20	11.97500 +0.16	11.98	11.68	11.80	992,379
04 Dec 20	11.82000 +0.28	11.84	11.40	11.58	775,782
03 Dec 20	11.54000 +0.02	12.10	11.40	11.89	1,147,185
02 Dec 20	11.51500 -0.10	11.60	11.32	11.60	576,621
01 Dec 20	11.62000 +0.30	11.62	11.39	11.50	662,329
30 Nov 20	11.32500 -0.08	11.43	11.27	11.38	1,094,629
27 Nov 20	11.40500 +0.16	11.47	11.19	11.23	595,270
26 Nov 20	11.24500 +0.13	11.36	11.03	11.20	693,404
25 Nov 20	11.11500 -0.28	11.50	11.11	11.40	702,942
24 Nov 20	11.39000 +0.50	11.59	11.00	11.00	1,217,510
23 Nov 20	10.89000 +0.06	11.06	10.88	10.90	640,995
20 Nov 20	10.83000 +0.08	10.90	10.70	10.70	655,578
19 Nov 20	10.75000 -0.36	10.86	10.52	10.82	1,154,088
18 Nov 20	11.11500 +0.03	11.15	10.92	11.01	767,662
17 Nov 20	11.08500 +0.09	11.10	10.83	10.99	841,839
16 Nov 20	11.00000 +0.32	11.22	10.78	10.80	1,085,271
13 Nov 20	10.68000 +0.11	10.76	10.40	10.47	975,046
12 Nov 20	10.57000 -0.03	10.78	10.44	10.50	1,183,066
11 Nov 20	10.60500 -0.17	11.03	10.56	10.80	1,053,539
10 Nov 20	10.77000 +0.27	11.01	10.40	10.40	1,705,143
09 Nov 20	10.50500 +0.88	10.89	9.78	9.80	1,631,122
06 Nov 20	9.62800 -0.20	9.90	9.49	9.80	999,695
05 Nov 20	9.82400 +0.47	9.82	9.40	9.40	1,461,581
04 Nov 20	9.35200 -0.14	9.50	9.25	9.41	1,168,380
03 Nov 20	9.49600 +0.30	9.52	9.24	9.28	1,111,808
02 Nov 20	9.20000 +0.17	9.23	8.89	9.10	1,340,666
30 Oct 20	9.02800 -0.17	9.19	8.95	9.10	1,562,551
29 Oct 20	9.20000 -0.20	9.48	8.93	9.35	1,447,032
28 Oct 20	9.40000 -0.35	9.50	9.18	9.50	1,179,399
27 Oct 20	9.75000 -0.24	10.00	9.68	9.98	1,036,275
26 Oct 20	9.99000 -0.51	10.31	9.99	10.27	636,533
23 Oct 20	10.49500 +0.11	10.49	10.22	10.35	957,116
22 Oct 20	10.38000 +0.26	10.47	10.02	10.10	1,125,112
21 Oct 20	10.12500 -0.40	10.60	10.13	10.60	1,124,444
20 Oct 20	10.52000 -0.10	10.60	10.34	10.52	863,018
19 Oct 20	10.62500 -0.06	10.78	10.53	10.70	256,157
16 Oct 20	10.68500 +0.06	10.80	10.57	10.68	616,761
15 Oct 20	10.62500 -0.39	10.84	10.45	10.82	1,074,382
14 Oct 20	11.01500 +0.20	11.02	10.69	10.80	719,937
13 Oct 20	10.81500 -0.37	11.16	10.73	11.15	728,251
12 Oct 20	11.18500 -0.01	11.30	11.07	11.20	739,207
09 Oct 20	11.20000 -0.05	11.39	11.05	11.30	802,999
08 Oct 20	11.25000 +0.00	11.47	11.00	11.08	868,974
07 Oct 20	11.25000 +0.16	11.33	11.08	11.08	906,200
06 Oct 20	11.09000 +0.24	11.24	10.85	10.90	794,361
05 Oct 20	10.84500 +0.23	10.90	10.66	10.70	533,581
02 Oct 20	10.61500 -0.06	10.63	10.42	10.60	686,623
01 Oct 20	10.67000 -0.07	10.95	10.67	10.80	945,192
30 Sep 20	10.74000 +0.24	10.84	10.36	10.45	903,026
29 Sep 20	10.49500 -0.02	10.55	10.39	10.50	656,156
28 Sep 20	10.51500 +0.31	10.57	10.30	10.30	830,895
25 Sep 20	10.21000 -0.06	10.35	10.05	10.32	520,812
24 Sep 20	10.26500 -0.09	10.36	10.14	10.20	534,554
23 Sep 20	10.35500 -0.01	10.61	10.35	10.47	506,231
22 Sep 20	10.36500 +0.10	10.49	10.25	10.36	748,672
21 Sep 20	10.26500 -0.71	10.91	10.21	10.90	745,520
18 Sep 20	10.97500 -0.50	11.44	10.92	11.44	1,272,348
17 Sep 20	11.47500 +0.19	11.53	11.19	11.21	1,096,964
16 Sep 20	11.28500 +0.10	11.31	11.14	11.15	767,585
15 Sep 20	11.18000 -0.14	11.40	11.15	11.30	766,096
14 Sep 20	11.32500 -0.02	11.50	11.30	11.40	625,185
11 Sep 20	11.34500 -0.18	11.50	11.20	11.50	1,018,057
10 Sep 20	11.52500 -0.16	11.87	11.49	11.70	707,056
09 Sep 20	11.68500 +0.26	11.69	11.35	11.38	495,338
08 Sep 20	11.43000 -0.28	11.81	11.30	11.77	963,220
07 Sep 20	11.71000 +0.22	11.81	11.49	11.50	588,388
04 Sep 20	11.49500 +0.26	11.72	11.19	11.20	1,060,217
03 Sep 20	11.24000 -0.10	11.71	11.20	11.42	896,559
02 Sep 20	11.33500 +0.07	11.52	11.24	11.30	783,362
01 Sep 20	11.26000 +0.05	11.43	11.03	11.34	922,055
31 Aug 20	11.21000 -0.17	11.52	11.21	11.40	764,496
28 Aug 20	11.38000 +0.15	11.41	11.15	11.27	664,567
27 Aug 20	11.23000 -0.24	11.47	11.16	11.40	847,616
26 Aug 20	11.46500 +0.19	11.48	11.22	11.25	501,788
25 Aug 20	11.27500 -0.18	11.60	11.27	11.50	520,050
24 Aug 20	11.45500 +0.29	11.48	11.24	11.25	670,981
21 Aug 20	11.16500 -0.01	11.42	10.95	11.20	725,079
20 Aug 20	11.17000 +0.01	11.27	11.01	11.10	639,214
19 Aug 20	11.16500 +0.22	11.16	10.86	10.90	661,300
18 Aug 20	10.94500 -0.03	11.10	10.83	10.90	399,726
17 Aug 20	10.97500 +0.15	10.99	10.70	10.80	534,274
14 Aug 20	10.82500 -0.32	11.14	10.76	11.14	762,872
13 Aug 20	11.14500 +0.05	11.36	11.05	11.05	673,548
12 Aug 20	11.09500 -0.14	11.24	11.05	11.17	892,679
11 Aug 20	11.24000 +0.43	11.38	10.90	10.91	1,205,820
10 Aug 20	10.81000 +0.23	10.85	10.53	10.61	876,085
07 Aug 20	10.58000 +0.01	10.70	10.47	10.65	834,721
06 Aug 20	10.57500 -0.19	10.95	10.55	10.70	729,808
05 Aug 20	10.76000 +0.38	10.77	10.41	10.47	1,081,503
04 Aug 20	10.38500 +0.01	10.63	10.28	10.47	1,012,305
03 Aug 20	10.38000 +0.39	10.40	9.94	10.00	1,669,011
31 Jul 20	9.98600 -0.31	10.50	9.93	10.34	1,925,371
30 Jul 20	10.29500 -0.70	10.97	9.96	10.94	1,488,807
29 Jul 20	11.00000 +0.02	11.34	10.98	10.98	1,548,298
28 Jul 20	10.98000 -0.41	11.56	10.68	11.50	1,999,795
27 Jul 20	11.39000 +0.24	11.48	11.06	11.10	1,169,388
24 Jul 20	11.15500 -0.07	11.22	10.91	11.20	933,119
23 Jul 20	11.22500 +0.23	11.35	10.97	11.00	890,743
22 Jul 20	10.99500 +0.05	11.06	10.79	10.94	786,136
21 Jul 20	10.95000 -0.10	11.31	10.91	11.20	841,684
20 Jul 20	11.05000 +0.26	11.10	10.75	10.82	833,608
17 Jul 20	10.79500 -0.26	11.09	10.76	11.01	951,819
16 Jul 20	11.05000 -0.08	11.17	10.78	11.10	1,044,942
15 Jul 20	11.13000 +0.54	11.15	10.70	10.70	1,206,323
14 Jul 20	10.59000 -0.27	10.84	10.50	10.80	750,302
13 Jul 20	10.86000 +0.36	10.86	10.56	10.63	1,118,752
10 Jul 20	10.49500 +0.18	10.64	10.29	10.30	1,218,333
09 Jul 20	10.31500 -0.22	10.63	10.27	10.60	951,539
08 Jul 20	10.53000 -0.27	10.76	10.48	10.70	1,450,260
07 Jul 20	10.80000 +0.05	10.81	10.60	10.70	822,224
06 Jul 20	10.75000 +0.36	10.80	10.47	10.49	841,615
03 Jul 20	10.39000 -0.21	10.66	10.27	10.55	656,717
02 Jul 20	10.60000 +0.32	10.73	10.28	10.30	1,544,711
01 Jul 20	10.28500 +0.11	10.60	10.10	10.19	1,410,808
30 Jun 20	10.17000 +0.00	10.34	10.09	10.20	1,188,354
29 Jun 20	10.17000 +0.16	10.28	9.92	10.00	917,172
26 Jun 20	10.00500 +0.12	10.20	9.77	9.91	1,182,085
25 Jun 20	9.88800 +0.29	10.00	9.52	9.55	1,297,539
24 Jun 20	9.60000 -0.20	9.88	9.49	9.75	1,552,390
23 Jun 20	9.80200 +0.34	9.94	9.37	9.50	1,246,766
22 Jun 20	9.46200 -0.04	9.66	9.20	9.50	1,244,827
19 Jun 20	9.50600 -0.37	9.94	9.51	9.87	2,473,268
18 Jun 20	9.87200 +0.00	10.10	9.63	9.80	877,130
17 Jun 20	9.87400 +0.02	10.13	9.77	9.85	963,437
16 Jun 20	9.85200 +0.60	10.06	9.37	9.46	1,495,563
15 Jun 20	9.25600 +0.04	9.40	9.05	9.08	1,370,061
12 Jun 20	9.21200 +0.30	9.59	8.70	8.80	1,529,772
11 Jun 20	8.91600 -0.91	9.73	8.90	9.70	1,351,379
10 Jun 20	9.82400 -0.26	10.28	9.70	10.01	842,130
09 Jun 20	10.08000 -0.23	10.36	9.71	10.30	897,130
08 Jun 20	10.31500 -0.18	10.68	10.27	10.42	1,292,315
05 Jun 20	10.49000 +0.52	10.60	10.02	10.10	1,529,401
04 Jun 20	9.96600 +0.06	10.24	9.41	9.75	1,719,346
03 Jun 20	9.90400 +0.36	10.06	9.52	9.60	1,810,401
02 Jun 20	9.54000 +0.06	9.75	9.44	9.50	1,280,082
01 Jun 20	9.48400 +0.40	9.49	9.10	9.15	1,076,563
29 May 20	9.08400 -0.07	9.23	8.75	9.02	1,451,662
28 May 20	9.15600 +0.04	9.27	8.97	9.25	955,633
27 May 20	9.12000 -0.05	9.41	8.99	9.17	1,148,432
26 May 20	9.17400 +0.28	9.33	8.90	9.00	1,025,585
25 May 20	8.89400 +0.34	8.98	8.50	8.63	824,809
22 May 20	8.55000 +0.24	8.59	8.00	8.20	1,380,160
21 May 20	8.31200 +0.09	8.53	7.96	8.17	676,452
20 May 20	8.22200 +0.00	8.28	7.70	8.20	1,080,663
19 May 20	8.22200 -0.25	8.50	8.01	8.50	1,229,408
18 May 20	8.47400 +0.77	8.47	7.82	7.82	729,884
15 May 20	7.70800 +0.06	7.90	7.45	7.78	992,371
14 May 20	7.64600 -0.48	8.16	7.51	8.06	967,844
13 May 20	8.12800 -0.16	8.30	7.96	8.21	563,901
12 May 20	8.28800 -0.07	8.39	8.21	8.31	359,931
11 May 20	8.36000 -0.20	8.60	8.36	8.60	591,293
08 May 20	8.56400 +0.08	8.76	8.47	8.50	563,008
07 May 20	8.48200 -0.13	8.89	8.36	8.69	627,352
06 May 20	8.60800 -0.20	8.98	8.59	8.76	632,020
05 May 20	8.81000 +0.68	8.81	8.25	8.25	945,662
04 May 20	8.12600 -0.42	8.58	8.10	8.51	1,167,946
30 Apr 20	8.55000 -0.47	9.57	8.44	9.14	1,462,137
29 Apr 20	9.02000 +0.39	9.02	8.61	8.70	588,271
28 Apr 20	8.62600 +0.04	8.75	8.26	8.70	917,833
27 Apr 20	8.58400 -0.04	9.08	8.41	8.75	1,441,856
24 Apr 20	8.62200 +0.72	8.83	7.82	7.86	1,249,998
23 Apr 20	7.90200 +0.82	7.90	7.30	7.30	1,655,922
22 Apr 20	7.08400 +0.30	7.14	6.72	6.84	652,820
21 Apr 20	6.78000 -0.28	7.06	6.68	7.05	860,106
20 Apr 20	7.06000 -0.05	7.34	6.84	7.23	765,173
17 Apr 20	7.10800 +0.36	7.32	6.91	7.03	1,056,232
16 Apr 20	6.74800 -0.27	7.26	6.62	7.10	1,157,028
15 Apr 20	7.01400 -0.88	7.92	7.01	7.86	1,324,931
14 Apr 20	7.89800 -0.44	8.45	7.89	8.40	1,139,408
09 Apr 20	8.34200 +0.72	8.38	7.70	7.80	1,046,344
08 Apr 20	7.62400 +0.20	7.62	7.20	7.40	600,791
07 Apr 20	7.42000 +0.25	7.60	7.18	7.35	1,106,198
06 Apr 20	7.17200 +1.23	7.17	6.15	6.15	1,151,703
03 Apr 20	5.94600 -0.37	6.40	5.95	6.38	1,034,047
02 Apr 20	6.31200 +0.27	6.40	6.01	6.10	764,125
01 Apr 20	6.04400 -0.74	6.75	6.04	6.70	1,454,743
31 Mar 20	6.78000 -0.22	7.19	6.70	7.01	1,219,909
30 Mar 20	7.00200 -0.72	7.77	7.00	7.70	920,627
27 Mar 20	7.72400 -0.50	8.29	7.70	8.23	1,074,264
26 Mar 20	8.22200 +0.72	8.22	7.22	7.50	1,461,615
25 Mar 20	7.50000 +0.51	7.70	7.05	7.07	1,278,221
24 Mar 20	6.99400 +0.83	6.99	6.15	6.41	1,780,535
23 Mar 20	6.16800 -0.77	6.88	5.97	6.88	1,657,451
20 Mar 20	6.93400 +1.58	6.93	5.63	5.63	2,965,696
19 Mar 20	5.35800 -0.16	5.71	4.92	5.55	1,860,563
18 Mar 20	5.52200 -0.94	6.49	5.52	6.49	1,418,820
17 Mar 20	6.46000 -0.23	7.30	6.36	6.82	2,234,072
16 Mar 20	6.69200 -0.72	7.15	6.14	7.15	2,928,030
13 Mar 20	7.41600 -0.05	8.21	7.24	7.70	2,357,908
12 Mar 20	7.47000 -1.52	8.76	7.42	8.70	2,664,884
11 Mar 20	8.99400 +0.05	9.28	8.89	9.00	2,083,659
10 Mar 20	8.94600 +0.15	9.37	8.78	8.90	2,359,560
09 Mar 20	8.79400 -0.99	9.16	8.65	9.16	2,576,149
06 Mar 20	9.78000 -0.60	10.18	9.74	10.15	1,650,729
05 Mar 20	10.38000 -0.58	11.02	10.34	11.00	1,535,305
04 Mar 20	10.96000 -0.07	11.15	10.85	11.10	1,046,857
03 Mar 20	11.03500 +0.14	11.27	10.98	11.00	1,975,561
02 Mar 20	10.90000 -0.20	11.34	10.60	11.23	1,780,391
28 Feb 20	11.10000 -0.40	11.23	10.85	11.10	1,921,364
27 Feb 20	11.50500 -0.59	11.90	11.28	11.90	1,542,290
26 Feb 20	12.09000 +0.10	12.09	11.67	11.86	1,202,581
25 Feb 20	11.99500 -0.26	12.35	11.91	12.30	1,212,156
24 Feb 20	12.25000 -0.57	12.40	12.07	12.40	958,638
21 Feb 20	12.82000 -0.13	13.06	12.76	13.00	1,019,002
20 Feb 20	12.95000 -0.01	13.20	12.86	13.00	792,478
19 Feb 20	12.96000 +0.02	13.25	12.81	13.00	934,466
18 Feb 20	12.93500 -0.38	13.11	12.52	13.10	1,296,939
17 Feb 20	13.31500 +0.05	13.41	13.09	13.27	981,694
14 Feb 20	13.26500 +0.55	13.28	12.72	12.72	1,690,449
13 Feb 20	12.72000 +1.14	12.94	11.85	11.85	2,621,162
12 Feb 20	11.58000 -0.02	11.81	11.58	11.64	943,448
11 Feb 20	11.60000 -0.07	11.81	11.52	11.75	965,996
10 Feb 20	11.67500 -0.01	11.74	11.60	11.65	582,593
07 Feb 20	11.68500 +0.15	11.71	11.46	11.50	764,279
06 Feb 20	11.53500 +0.11	11.68	11.52	11.55	662,748
05 Feb 20	11.42500 -0.04	11.70	11.39	11.50	775,544
04 Feb 20	11.46500 +0.44	11.48	11.10	11.10	812,848
03 Feb 20	11.02000 +0.21	11.12	10.79	10.86	985,044
31 Jan 20	10.81500 -0.36	11.20	10.81	11.15	979,207
30 Jan 20	11.17000 -0.23	11.35	11.16	11.30	766,117
29 Jan 20	11.39500 +0.03	11.53	11.30	11.40	734,887
28 Jan 20	11.37000 +0.06	11.44	11.20	11.34	695,727
27 Jan 20	11.30500 -0.26	11.47	11.23	11.45	837,931
24 Jan 20	11.57000 +0.30	11.71	11.35	11.35	971,939
23 Jan 20	11.27500 -0.29	11.61	11.25	11.51	899,787
22 Jan 20	11.56500 +0.04	11.64	11.49	11.58	788,871
21 Jan 20	11.52000 -0.20	11.70	11.52	11.70	674,650
20 Jan 20	11.72000 -0.10	11.81	11.59	11.81	596,881
17 Jan 20	11.82000 -0.01	12.10	11.74	11.85	1,742,545
16 Jan 20	11.82500 +0.15	11.85	11.65	11.70	706,914
15 Jan 20	11.67500 +0.01	11.82	11.62	11.65	852,925
14 Jan 20	11.66500 +0.13	11.66	11.41	11.55	740,680
13 Jan 20	11.54000 -0.16	11.70	11.49	11.68	875,748
10 Jan 20	11.70500 -0.34	12.10	11.62	12.01	1,179,222
09 Jan 20	12.04000 -0.13	12.32	12.02	12.20	1,039,167
08 Jan 20	12.16500 +0.04	12.21	11.91	12.06	761,894
07 Jan 20	12.12500 +0.20	12.23	11.92	11.95	927,127
06 Jan 20	11.92000 -0.02	11.94	11.66	11.79	710,097
03 Jan 20	11.94500 -0.02	11.98	11.65	11.89	973,800
02 Jan 20	11.96500 +0.12	12.07	11.85	11.85	728,007
31 Dec 19	11.84500 -0.02	11.90	11.76	11.85	147,505
30 Dec 19	11.87000 -0.16	12.03	11.87	11.95	340,653
27 Dec 19	12.03500 +0.09	12.10	11.94	11.95	346,320
24 Dec 19	11.95000 +0.01	11.95	11.84	11.94	150,578
23 Dec 19	11.93500 +0.00	11.94	11.82	11.90	371,142
20 Dec 19	11.94000 +0.09	11.99	11.78	11.80	1,447,313
19 Dec 19	11.85000 +0.08	11.85	11.72	11.77	722,575
18 Dec 19	11.77500 -0.21	11.98	11.73	11.95	604,255
17 Dec 19	11.98500 -0.07	12.10	11.88	12.00	722,454
16 Dec 19	12.05000 +0.07	12.11	11.95	12.02	739,213
13 Dec 19	11.97500 +0.06	12.47	11.98	12.16	1,163,112
12 Dec 19	11.92000 +0.24	12.02	11.64	11.70	977,127
11 Dec 19	11.68000 -0.01	11.74	11.55	11.69	869,489
10 Dec 19	11.68500 -0.16	11.89	11.50	11.85	1,097,958
09 Dec 19	11.84500 +0.15	12.09	11.85	11.85	1,010,678
06 Dec 19	11.70000 +0.18	11.76	11.57	11.60	835,558
05 Dec 19	11.52500 +0.16	11.68	11.35	11.40	809,180
04 Dec 19	11.36500 +0.23	11.40	11.14	11.15	895,012
03 Dec 19	11.13000 +0.01	11.33	11.01	11.10	1,015,482
02 Dec 19	11.12000 +0.05	11.40	11.06	11.06	1,058,130
29 Nov 19	11.07500 -0.24	11.30	11.06	11.30	858,194
28 Nov 19	11.31500 -0.12	11.43	11.28	11.40	455,438
27 Nov 19	11.43500 -0.09	11.63	11.40	11.55	625,612
26 Nov 19	11.53000 -0.05	11.64	11.49	11.60	775,789
25 Nov 19	11.57500 +0.18	11.66	11.44	11.44	786,909
22 Nov 19	11.39500 +0.16	11.48	11.20	11.26	625,765
21 Nov 19	11.24000 -0.09	11.30	11.10	11.22	958,738
20 Nov 19	11.32500 +0.08	11.38	11.08	11.20	1,110,057
19 Nov 19	11.24500 -0.07	11.56	11.19	11.33	1,190,239
18 Nov 19	11.31500 -0.37	11.76	11.26	11.69	1,084,994
15 Nov 19	11.68000 +0.15	11.68	11.46	11.56	1,114,894
14 Nov 19	11.53500 +0.03	11.56	11.38	11.50	990,295
13 Nov 19	11.50000 -0.30	11.78	11.41	11.75	1,148,347
12 Nov 19	11.79500 -0.09	11.96	11.71	11.88	611,247
11 Nov 19	11.88500 +0.04	11.92	11.73	11.80	654,039
08 Nov 19	11.84500 +0.07	11.85	11.60	11.70	659,543
07 Nov 19	11.77000 +0.22	11.77	11.51	11.61	1,045,131
06 Nov 19	11.55000 -0.16	11.79	11.52	11.70	572,157
05 Nov 19	11.71500 +0.11	11.76	11.50	11.58	591,662
04 Nov 19	11.60000 +0.30	11.70	11.38	11.38	843,256
01 Nov 19	11.30000 +0.20	11.39	11.05	11.05	591,147
31 Oct 19	11.10000 -0.13	11.30	10.98	11.30	1,457,574
30 Oct 19	11.23000 -0.11	11.56	11.19	11.31	1,094,379
29 Oct 19	11.34000 -0.02	11.56	11.30	11.35	763,727
28 Oct 19	11.36500 +0.09	11.47	11.18	11.25	595,634
25 Oct 19	11.27500 +0.01	11.34	11.11	11.24	453,012
24 Oct 19	11.26500 +0.11	11.40	11.18	11.18	547,756
23 Oct 19	11.15500 +0.00	11.32	11.00	11.15	807,559
22 Oct 19	11.15500 -0.16	11.48	11.03	11.37	907,425
21 Oct 19	11.31500 +0.19	11.48	11.19	11.20	644,587
18 Oct 19	11.12500 +0.20	11.23	10.82	10.90	1,128,777
17 Oct 19	10.92000 +0.10	11.16	10.46	10.78	1,643,561
16 Oct 19	10.82500 -0.03	10.90	10.59	10.81	850,545
15 Oct 19	10.85000 +0.36	10.91	10.50	10.50	1,265,749
14 Oct 19	10.49000 +0.06	10.49	10.23	10.42	1,073,456
11 Oct 19	10.42500 +0.61	10.43	9.85	9.90	1,420,902
10 Oct 19	9.81000 +0.24	9.84	9.52	9.56	1,516,732
09 Oct 19	9.56600 +0.09	9.78	9.40	9.50	1,291,098
08 Oct 19	9.47400 -0.03	9.69	9.34	9.62	773,481
07 Oct 19	9.50000 +0.17	9.53	9.20	9.33	1,174,492
04 Oct 19	9.33400 +0.09	9.35	9.16	9.30	698,793
03 Oct 19	9.24400 -0.19	9.50	9.12	9.50	1,190,558
02 Oct 19	9.43800 -0.33	9.77	9.38	9.77	1,121,409
01 Oct 19	9.77200 -0.05	10.15	9.74	9.89	980,967
30 Sep 19	9.81800 -0.17	10.08	9.82	9.99	1,121,435
27 Sep 19	9.99000 +0.18	10.02	9.84	9.86	489,065
26 Sep 19	9.81400 +0.03	10.07	9.77	9.80	947,218
25 Sep 19	9.78000 -0.13	9.92	9.45	9.90	1,088,838
24 Sep 19	9.91000 -0.09	10.14	9.90	10.05	835,359
23 Sep 19	10.00000 -0.06	10.27	9.86	10.06	1,319,104
20 Sep 19	10.05500 -0.65	10.77	10.06	10.71	3,800,542
19 Sep 19	10.70500 +0.01	10.91	10.61	10.70	1,513,196
18 Sep 19	10.70000 +0.00	10.81	10.65	10.70	757,034
17 Sep 19	10.70000 -0.31	11.01	10.69	11.00	659,927
16 Sep 19	11.00500 +0.02	11.06	10.82	10.90	680,287
13 Sep 19	10.98500 +0.30	11.06	10.63	10.67	917,811
12 Sep 19	10.68000 -0.13	10.97	10.55	10.82	1,781,077
11 Sep 19	10.80500 +0.06	10.98	10.77	10.78	894,187
10 Sep 19	10.75000 +0.24	10.81	10.38	10.40	832,848
09 Sep 19	10.51000 +0.22	10.51	10.27	10.27	637,394
06 Sep 19	10.29000 +0.07	10.36	10.18	10.20	1,058,218
05 Sep 19	10.22000 +0.35	10.23	9.91	9.93	1,073,049
04 Sep 19	9.87000 +0.24	9.90	9.65	9.65	756,899
03 Sep 19	9.63200 -0.12	9.76	9.61	9.73	969,913
02 Sep 19	9.75000 +0.10	9.78	9.61	9.65	1,183,258
30 Aug 19	9.65000 +0.43	9.65	9.15	9.24	2,115,806
29 Aug 19	9.21800 +0.45	9.22	8.93	9.03	1,474,711
28 Aug 19	8.76600 -0.06	8.81	8.63	8.81	758,704
27 Aug 19	8.83000 +0.14	8.86	8.57	8.67	832,384
26 Aug 19	8.69200 -0.01	8.75	8.60	8.70	723,035
23 Aug 19	8.70000 -0.25	9.04	8.70	9.00	777,856
22 Aug 19	8.95000 +0.02	9.03	8.82	8.89	685,118
21 Aug 19	8.92600 +0.18	8.95	8.77	8.77	424,387
20 Aug 19	8.75000 -0.08	8.85	8.70	8.75	861,153
19 Aug 19	8.82800 +0.13	8.85	8.67	8.75	597,040
16 Aug 19	8.69600 +0.08	8.71	8.53	8.62	870,469
15 Aug 19	8.62000 -0.16	8.90	8.53	8.90	1,153,510
14 Aug 19	8.78400 -0.36	9.17	8.78	9.17	1,172,137
13 Aug 19	9.14600 +0.25	9.23	8.78	8.85	1,310,081
12 Aug 19	8.90000 -0.07	9.12	8.83	9.02	900,174
09 Aug 19	8.96800 -0.21	9.17	8.97	9.17	1,052,983
08 Aug 19	9.17400 +0.13	9.20	9.03	9.20	735,704
07 Aug 19	9.04400 +0.00	9.18	8.96	9.13	1,098,370
06 Aug 19	9.04800 -0.18	9.32	9.04	9.30	1,028,157
05 Aug 19	9.23200 -0.58	9.72	9.23	9.71	1,524,174
02 Aug 19	9.80800 -0.37	9.96	9.74	9.95	1,664,764
01 Aug 19	10.17500 +0.06	10.27	10.01	10.15	1,228,118
31 Jul 19	10.11500 -0.38	10.51	10.11	10.41	1,457,683
30 Jul 19	10.49000 -0.55	11.10	10.30	11.10	2,528,087
29 Jul 19	11.03500 +0.06	11.10	10.87	10.95	964,278
26 Jul 19	10.97500 +0.06	11.04	10.89	10.90	888,733
25 Jul 19	10.92000 -0.07	11.19	10.89	11.01	1,024,053
24 Jul 19	10.99500 +0.14	11.03	10.73	10.85	996,383
23 Jul 19	10.85000 +0.32	10.89	10.53	10.55	693,793
22 Jul 19	10.53000 +0.02	10.56	10.42	10.52	512,296
19 Jul 19	10.50500 +0.09	10.59	10.44	10.50	689,851
18 Jul 19	10.42000 -0.28	10.69	10.41	10.69	1,071,861
17 Jul 19	10.70500 -0.23	10.98	10.63	10.94	636,773
16 Jul 19	10.93000 +0.13	10.93	10.75	10.80	476,777
15 Jul 19	10.80000 +0.04	10.94	10.69	10.80	643,230
12 Jul 19	10.76000 +0.36	10.80	10.44	10.44	809,350
11 Jul 19	10.40000 -0.16	10.63	10.34	10.59	1,265,176
10 Jul 19	10.55500 -0.07	10.73	10.52	10.60	876,841
09 Jul 19	10.63000 -0.29	10.90	10.55	10.90	1,325,831
08 Jul 19	10.92000 +0.05	10.98	10.79	10.85	914,952
05 Jul 19	10.87000 -0.11	10.99	10.77	10.99	723,608
04 Jul 19	10.97500 +0.07	11.03	10.90	10.95	723,531
03 Jul 19	10.91000 -0.25	10.91	10.63	10.70	1,157,081
02 Jul 19	11.16000 -0.16	11.35	11.03	11.35	851,324
01 Jul 19	11.32000 +0.15	11.51	11.24	11.26	1,063,556
28 Jun 19	11.16500 +0.14	11.18	10.96	11.02	1,428,626
27 Jun 19	11.02500 +0.14	11.11	10.90	10.90	980,954
26 Jun 19	10.88000 -0.01	11.02	10.84	10.86	893,225
25 Jun 19	10.89000 +0.09	10.90	10.72	10.80	700,785
24 Jun 19	10.80000 -0.09	10.98	10.76	10.88	605,698
21 Jun 19	10.89000 +0.04	10.99	10.83	10.85	2,241,587
20 Jun 19	10.85500 +0.11	11.02	10.80	10.80	1,179,194
19 Jun 19	10.74500 +0.03	10.82	10.60	10.68	1,155,977
18 Jun 19	10.71500 +0.28	10.76	10.28	10.40	1,186,257
17 Jun 19	10.43500 +0.19	10.46	10.21	10.22	1,218,019
14 Jun 19	10.25000 +0.01	10.29	10.15	10.21	841,096
13 Jun 19	10.24500 +0.17	10.27	10.00	10.05	990,768
12 Jun 19	10.07500 -0.16	10.31	9.95	10.20	1,269,105
11 Jun 19	10.23500 +0.17	10.40	10.05	10.10	1,058,441
10 Jun 19	10.06000 +0.08	10.15	10.03	10.04	717,371
07 Jun 19	9.97800 +0.27	10.01	9.75	9.80	1,486,547
06 Jun 19	9.71200 -0.24	10.09	9.61	10.00	1,692,953
05 Jun 19	9.95600 +0.01	10.19	9.91	10.00	1,368,423
04 Jun 19	9.94600 +0.32	10.02	9.55	9.64	1,561,308
03 Jun 19	9.63000 -0.04	9.70	9.56	9.65	1,738,899
31 May 19	9.67000 -0.18	9.75	9.60	9.75	1,935,830
30 May 19	9.85000 +0.06	9.90	9.78	9.81	1,587,043
29 May 19	9.78600 -0.37	10.16	9.78	10.10	1,840,366
28 May 19	10.16000 +0.07	10.31	10.10	10.10	25,151,052
27 May 19	10.08500 +0.07	10.09	9.87	10.05	997,713
24 May 19	10.01000 -0.40	10.49	10.01	10.41	1,923,560
23 May 19	10.41000 -0.35	10.74	10.24	10.74	2,375,317
22 May 19	10.76000 -0.04	10.90	10.65	10.84	1,037,326
21 May 19	10.80000 +0.15	10.81	10.67	10.69	884,440
20 May 19	10.65500 -0.22	10.84	10.56	10.82	695,020
17 May 19	10.87000 -0.11	10.95	10.77	10.93	719,677
16 May 19	10.97500 +0.08	10.98	10.71	10.85	1,097,351
15 May 19	10.89500 +0.01	11.07	10.69	11.00	1,086,107
14 May 19	10.89000 +0.16	10.94	10.73	10.80	1,641,600
13 May 19	10.73500 -0.29	11.02	10.66	11.02	795,250
10 May 19	11.02000 +0.01	11.19	10.92	11.06	828,798
09 May 19	11.01000 -0.35	11.34	10.94	11.34	931,379
08 May 19	11.36500 +0.09	11.38	11.17	11.30	1,074,849
07 May 19	11.27000 -0.24	11.52	11.18	11.52	1,077,477
06 May 19	11.51500 -0.35	11.69	11.38	11.69	943,900
03 May 19	11.87000 -0.14	12.11	11.87	12.00	1,228,308
02 May 19	12.01000 +0.03	12.26	11.79	11.92	2,299,659
30 Apr 19	11.98000 +0.57	12.24	11.55	11.55	2,479,754
29 Apr 19	11.40500 +0.13	11.51	11.26	11.26	1,314,516
26 Apr 19	11.27500 +0.09	11.30	11.14	11.16	925,092
25 Apr 19	11.18000 -0.09	11.31	11.16	11.25	687,531
24 Apr 19	11.27500 +0.05	11.30	11.19	11.24	828,467
23 Apr 19	11.23000 -0.13	11.34	11.19	11.34	901,019
18 Apr 19	11.36000 +0.02	11.42	11.30	11.35	617,687
17 Apr 19	11.33500 +0.07	11.39	11.25	11.25	811,152
16 Apr 19	11.26000 +0.13	11.26	11.07	11.14	710,323
15 Apr 19	11.13500 +0.07	11.20	11.05	11.10	838,588
12 Apr 19	11.06500 +0.06	11.17	10.94	10.95	603,477
11 Apr 19	11.00000 +0.25	11.06	10.79	10.80	601,019
10 Apr 19	10.75000 +0.00	10.82	10.72	10.75	502,897
09 Apr 19	10.75000 -0.09	10.88	10.73	10.81	503,147
08 Apr 19	10.84000 -0.07	10.91	10.81	10.90	779,276
05 Apr 19	10.91000 +0.25	10.98	10.65	10.65	947,843
04 Apr 19	10.66000 -0.03	10.72	10.59	10.66	756,475
03 Apr 19	10.69500 +0.34	10.69	10.41	10.43	1,072,964
02 Apr 19	10.36000 +0.05	10.49	10.25	10.35	1,050,971
01 Apr 19	10.31000 +0.26	10.34	10.08	10.10	844,875
29 Mar 19	10.05500 +0.08	10.17	9.95	10.05	932,211
28 Mar 19	9.97800 -0.01	10.07	9.94	10.00	760,753
27 Mar 19	9.99200 +0.01	10.22	9.96	10.06	890,123
26 Mar 19	9.98600 +0.12	10.00	9.75	9.90	961,051
25 Mar 19	9.86200 -0.14	9.95	9.76	9.95	931,135
22 Mar 19	10.00500 -0.52	10.55	9.94	10.55	1,306,225
21 Mar 19	10.52500 -0.06	10.61	10.48	10.61	590,835
20 Mar 19	10.58500 -0.20	10.82	10.59	10.75	613,859
19 Mar 19	10.79000 +0.10	10.79	10.68	10.69	486,905
18 Mar 19	10.69500 -0.03	10.82	10.63	10.79	548,835
15 Mar 19	10.72500 -0.02	10.78	10.68	10.75	1,021,014
14 Mar 19	10.75000 +0.06	10.84	10.68	10.72	695,310
13 Mar 19	10.69000 +0.05	10.71	10.60	10.60	580,014
12 Mar 19	10.63500 +0.07	10.73	10.53	10.65	522,499
11 Mar 19	10.56500 +0.12	10.60	10.40	10.47	631,487
08 Mar 19	10.44500 -0.23	10.60	10.43	10.60	575,988
07 Mar 19	10.67000 -0.18	10.90	10.65	10.85	680,810
06 Mar 19	10.85000 -0.20	11.03	10.80	10.98	1,054,942
05 Mar 19	11.05000 -0.10	11.15	10.96	11.11	487,207
04 Mar 19	11.15500 +0.14	11.26	11.09	11.10	494,043
01 Mar 19	11.01000 +0.05	11.08	10.92	10.97	826,715
28 Feb 19	10.96000 -0.06	11.00	10.81	11.00	889,717
27 Feb 19	11.01500 +0.03	11.05	10.88	10.95	581,876
26 Feb 19	10.99000 -0.11	11.13	10.95	11.10	818,919
25 Feb 19	11.09500 +0.03	11.18	11.03	11.10	648,721
22 Feb 19	11.06500 -0.11	11.22	11.01	11.15	929,702
21 Feb 19	11.17000 -0.14	11.32	11.03	11.32	685,966
20 Feb 19	11.31000 +0.19	11.35	11.06	11.15	878,172
19 Feb 19	11.12500 +0.03	11.18	10.94	11.06	940,389
18 Feb 19	11.09500 +0.19	11.15	10.88	10.93	686,629
15 Feb 19	10.90500 +0.30	11.05	10.56	10.60	1,370,697
14 Feb 19	10.61000 +0.24	10.84	10.39	10.45	1,553,915
13 Feb 19	10.36500 -0.14	10.94	10.07	10.65	2,191,091
12 Feb 19	10.50000 +0.40	10.50	10.13	10.15	1,656,401
11 Feb 19	10.10000 +0.29	10.10	9.78	9.88	981,204
08 Feb 19	9.81200 -0.12	9.94	9.76	9.94	725,838
07 Feb 19	9.93000 -0.30	10.29	9.93	10.23	676,913
06 Feb 19	10.23500 +0.07	10.27	10.10	10.15	482,872
05 Feb 19	10.16000 +0.20	10.17	9.93	10.00	550,450
04 Feb 19	9.95600 -0.13	10.10	9.91	10.10	636,735
01 Feb 19	10.09000 +0.13	10.10	9.92	9.96	624,161
31 Jan 19	9.96000 -0.28	10.42	9.95	10.25	1,324,084
30 Jan 19	10.24500 +0.09	10.26	10.06	10.17	451,138
29 Jan 19	10.16000 +0.17	10.22	9.90	9.99	837,898
28 Jan 19	9.99400 -0.21	10.22	9.97	10.20	486,775
25 Jan 19	10.20000 +0.00	10.35	10.19	10.27	749,639
24 Jan 19	10.20000 +0.29	10.23	9.88	9.95	1,242,457
23 Jan 19	9.91400 -0.06	10.01	9.82	9.95	653,111
22 Jan 19	9.97400 +0.00	9.97	9.84	9.95	514,936
21 Jan 19	9.97400 -0.06	10.10	9.92	10.05	624,634
18 Jan 19	10.03000 +0.19	10.05	9.63	9.68	916,881
17 Jan 19	9.84000 -0.03	9.96	9.74	9.90	771,277
16 Jan 19	9.86800 +0.22	9.89	9.68	9.69	933,820
15 Jan 19	9.65000 +0.01	9.83	9.55	9.70	753,684
14 Jan 19	9.64400 -0.16	9.75	9.58	9.75	683,439
11 Jan 19	9.80600 -0.04	9.95	9.74	9.85	866,903
10 Jan 19	9.84200 +0.06	9.84	9.62	9.75	885,545
09 Jan 19	9.77800 +0.33	9.79	9.40	9.40	1,346,318
08 Jan 19	9.44800 +0.18	9.47	9.08	9.24	1,017,907
07 Jan 19	9.26400 +0.13	9.27	8.98	9.15	805,932
04 Jan 19	9.13000 +0.37	9.15	8.78	8.80	1,483,672
03 Jan 19	8.76400 -0.34	9.15	8.75	9.00	1,261,037
02 Jan 19	9.10000 -0.20	9.19	8.98	9.19	967,444
31 Dec 18	9.30000 +0.02	9.34	9.25	9.34	286,817
28 Dec 18	9.27600 +0.28	9.30	9.09	9.09	526,629
27 Dec 18	9.00000 -0.41	9.50	8.94	9.47	1,184,870
24 Dec 18	9.41000 +0.00	9.41	9.27	9.30	172,654
21 Dec 18	9.41400 -0.14	9.54	9.33	9.50	1,533,501
20 Dec 18	9.55600 -0.12	9.62	9.41	9.54	1,640,186
19 Dec 18	9.67200 +0.02	9.76	9.63	9.66	1,215,098
18 Dec 18	9.65200 -0.09	9.82	9.61	9.70	1,269,273
17 Dec 18	9.74600 +0.01	9.80	9.66	9.74	1,288,772
14 Dec 18	9.73400 -0.09	9.81	9.59	9.75	1,648,165
13 Dec 18	9.82200 -0.07	10.02	9.80	9.93	1,256,457
12 Dec 18	9.88800 +0.35	9.91	9.50	9.57	1,283,435
11 Dec 18	9.53400 +0.26	9.67	9.38	9.39	1,631,125
10 Dec 18	9.27400 -0.30	9.54	9.27	9.50	1,037,617
07 Dec 18	9.57000 +0.08	9.69	9.52	9.55	1,019,011
06 Dec 18	9.49000 -0.44	9.90	9.48	9.90	1,239,485
05 Dec 18	9.93400 -0.04	9.98	9.71	9.83	693,085
04 Dec 18	9.97000 -0.28	10.30	9.94	10.20	1,173,164
03 Dec 18	10.25000 -0.35	10.78	10.19	10.65	1,412,755
30 Nov 18	10.59500 -0.01	10.66	10.52	10.64	1,376,998
29 Nov 18	10.60500 +0.25	10.67	10.39	10.40	901,271
28 Nov 18	10.35000 -0.23	10.60	10.30	10.57	887,134
27 Nov 18	10.58500 +0.28	10.65	10.33	10.35	1,325,907
26 Nov 18	10.30500 +0.11	10.48	10.16	10.25	1,205,372
23 Nov 18	10.19500 +0.27	10.34	9.90	9.95	1,155,931
22 Nov 18	9.92800 -0.18	10.09	9.79	10.09	1,167,093
21 Nov 18	10.11000 +0.11	10.22	10.00	10.10	1,235,205
20 Nov 18	10.00000 -0.16	10.16	9.89	10.15	1,159,367
19 Nov 18	10.16500 -0.11	10.43	10.15	10.19	707,578
16 Nov 18	10.27500 -0.17	10.65	10.26	10.44	848,852
15 Nov 18	10.44500 -0.10	10.65	10.40	10.57	1,026,238
14 Nov 18	10.54000 -0.01	10.68	10.40	10.50	1,259,231
13 Nov 18	10.55000 +0.20	10.59	10.36	10.36	884,165
12 Nov 18	10.35500 -0.21	10.70	10.32	10.60	1,436,530
09 Nov 18	10.56500 -0.18	10.74	10.39	10.74	933,082
08 Nov 18	10.74000 +0.11	10.77	10.53	10.64	1,146,510
07 Nov 18	10.62500 +0.34	10.65	10.31	10.31	1,218,437
06 Nov 18	10.29000 +0.07	10.44	10.13	10.25	1,552,590
05 Nov 18	10.21500 -0.54	10.75	10.18	10.75	1,407,321
02 Nov 18	10.75500 -0.10	11.23	10.72	10.95	1,506,364
01 Nov 18	10.86000 -0.41	11.22	10.69	11.22	1,645,057
31 Oct 18	11.27000 +0.07	11.60	11.08	11.30	1,572,103
30 Oct 18	11.20500 +0.02	11.24	10.95	11.18	845,155
29 Oct 18	11.18500 +0.28	11.32	10.85	10.85	696,404
26 Oct 18	10.90500 -0.22	11.07	10.71	11.07	987,999
25 Oct 18	11.12000 +0.25	11.22	10.77	10.82	987,557
24 Oct 18	10.87000 -0.01	11.04	10.76	10.90	1,066,219
23 Oct 18	10.87500 -0.18	10.97	10.76	10.96	1,016,909
22 Oct 18	11.05500 +0.00	11.42	11.06	11.33	1,102,185
19 Oct 18	11.05500 -0.46	11.51	10.99	11.50	1,261,882
18 Oct 18	11.51500 -0.13	11.80	11.51	11.69	1,043,565
17 Oct 18	11.65000 -0.27	11.98	11.60	11.95	931,265
16 Oct 18	11.91500 +0.36	11.93	11.51	11.54	1,261,364
15 Oct 18	11.55000 -0.05	11.69	11.38	11.59	1,539,892
12 Oct 18	11.60000 -0.06	11.84	11.47	11.82	1,075,450
11 Oct 18	11.66500 -0.32	11.90	11.65	11.89	1,518,210
10 Oct 18	11.99000 -0.65	12.64	11.99	12.60	1,312,849
09 Oct 18	12.64000 -0.02	12.81	12.56	12.70	937,014
08 Oct 18	12.66500 +0.03	12.69	12.53	12.60	1,022,858
05 Oct 18	12.63500 -0.14	12.84	12.58	12.69	1,121,149
04 Oct 18	12.77000 -0.03	12.80	12.61	12.80	894,168
03 Oct 18	12.80000 +0.07	12.90	12.76	12.79	546,233
02 Oct 18	12.73500 -0.21	12.92	12.61	12.86	980,999
01 Oct 18	12.94500 +0.01	13.08	12.90	12.95	639,401
28 Sep 18	12.93500 -0.11	13.11	12.81	13.03	1,102,667
27 Sep 18	13.05000 -0.06	13.13	12.99	13.10	719,563
26 Sep 18	13.11000 -0.03	13.15	13.03	13.15	579,463
25 Sep 18	13.14000 +0.10	13.19	13.01	13.01	751,301
24 Sep 18	13.04500 -0.15	13.23	13.05	13.19	628,528
21 Sep 18	13.19500 +0.26	13.25	12.94	12.94	1,790,491
20 Sep 18	12.94000 -0.11	13.19	12.94	13.05	996,699
19 Sep 18	13.05000 +0.03	13.09	12.98	13.00	636,678
18 Sep 18	13.01500 +0.26	13.05	12.75	12.75	934,908
17 Sep 18	12.75500 -0.05	12.89	12.72	12.77	826,235
14 Sep 18	12.80000 +0.04	12.85	12.74	12.77	884,345
13 Sep 18	12.76000 -0.52	13.24	12.65	12.90	1,680,067
12 Sep 18	13.28500 +0.14	13.40	13.13	13.14	942,241
11 Sep 18	13.15000 -0.01	13.20	12.97	13.20	852,510
10 Sep 18	13.15500 +0.09	13.22	13.02	13.05	768,653
07 Sep 18	13.06500 -0.46	13.49	12.90	13.45	1,434,334
06 Sep 18	13.52500 +0.23	13.66	13.18	13.29	938,909
05 Sep 18	13.29500 -0.24	13.55	13.27	13.52	805,517
04 Sep 18	13.53500 -0.03	13.69	13.43	13.60	943,542
03 Sep 18	13.56000 +0.01	13.56	13.48	13.52	559,145
31 Aug 18	13.55000 +0.03	13.57	13.40	13.49	1,128,029
30 Aug 18	13.52500 +0.01	13.56	13.43	13.50	534,103
29 Aug 18	13.51000 -0.05	13.60	13.47	13.60	586,342
28 Aug 18	13.56000 +0.18	13.64	13.36	13.39	693,396
27 Aug 18	13.38500 +0.17	13.43	13.20	13.20	478,116
24 Aug 18	13.21500 +0.01	13.30	13.15	13.18	724,584
23 Aug 18	13.20500 -0.16	13.41	13.17	13.40	1,020,134
22 Aug 18	13.37000 -0.16	13.60	13.35	13.49	615,716
21 Aug 18	13.53500 +0.14	13.58	13.28	13.39	741,758
20 Aug 18	13.40000 +0.02	13.48	13.35	13.35	636,969
17 Aug 18	13.38000 +0.06	13.38	13.23	13.30	548,216
16 Aug 18	13.32500 +0.02	13.52	13.29	13.40	678,455
15 Aug 18	13.30000 -0.14	13.55	13.17	13.45	882,390
14 Aug 18	13.43500 +0.30	13.61	13.20	13.20	888,295
13 Aug 18	13.13500 -0.30	13.44	13.14	13.40	949,442
10 Aug 18	13.43000 +0.01	13.44	13.24	13.35	705,923
09 Aug 18	13.42500 -0.19	13.60	13.39	13.60	745,646
08 Aug 18	13.61500 -0.01	13.73	13.52	13.65	507,241
07 Aug 18	13.62000 +0.19	13.70	13.45	13.45	827,213
06 Aug 18	13.42500 +0.10	13.51	13.30	13.40	789,085
03 Aug 18	13.32500 +0.01	13.45	13.24	13.35	820,847
02 Aug 18	13.32000 -0.11	13.40	13.05	13.40	1,312,874
01 Aug 18	13.43000 +0.05	13.73	13.27	13.32	1,630,846
31 Jul 18	13.38500 +1.09	13.55	12.85	12.90	2,998,533
30 Jul 18	12.29500 -0.14	12.47	12.27	12.39	1,038,569
27 Jul 18	12.43500 +0.16	12.62	12.30	12.30	851,682
26 Jul 18	12.27500 +0.12	12.40	12.19	12.19	1,038,985
25 Jul 18	12.15500 +0.08	12.30	12.08	12.08	880,348
24 Jul 18	12.07500 +0.05	12.35	12.02	12.05	1,309,739
23 Jul 18	12.03000 -0.18	12.18	12.01	12.15	718,841
20 Jul 18	12.20500 +0.01	12.24	12.00	12.19	873,169
19 Jul 18	12.19500 -0.13	12.49	12.15	12.34	907,170
18 Jul 18	12.32500 +0.20	12.43	12.13	12.16	1,225,478
17 Jul 18	12.12000 -0.02	12.34	12.10	12.11	1,008,202
16 Jul 18	12.14000 +0.18	12.30	11.96	11.97	1,089,388
13 Jul 18	11.96500 -0.48	12.50	11.93	12.50	1,601,184
12 Jul 18	12.45000 +0.16	12.48	12.11	12.28	1,065,560
11 Jul 18	12.29000 -0.45	12.66	12.06	12.66	2,186,851
10 Jul 18	12.74000 +0.05	12.78	12.57	12.65	923,632
09 Jul 18	12.69000 +0.09	12.82	12.60	12.60	1,160,576
06 Jul 18	12.60500 +0.21	12.61	12.32	12.39	1,118,666
05 Jul 18	12.39500 +0.45	12.55	11.97	11.97	1,812,745
04 Jul 18	11.95000 -0.26	12.13	11.82	11.84	1,066,705
03 Jul 18	12.20500 +0.01	12.40	12.18	12.20	812,433
02 Jul 18	12.19500 -0.12	12.26	12.09	12.22	839,891
29 Jun 18	12.31500 +0.02	12.53	12.30	12.40	1,613,316
28 Jun 18	12.29000 -0.26	12.59	12.20	12.52	1,120,086
27 Jun 18	12.54500 -0.03	12.65	12.33	12.58	1,363,309
26 Jun 18	12.58000 -0.14	12.78	12.58	12.73	567,982
25 Jun 18	12.72000 -0.02	13.49	12.70	12.92	954,385
22 Jun 18	12.74000 -0.11	12.98	12.69	12.90	709,460
21 Jun 18	12.85000 +0.01	12.90	12.73	12.90	908,405
20 Jun 18	12.84000 +0.06	12.94	12.77	12.85	667,534
19 Jun 18	12.78000 -0.34	12.99	12.72	12.98	948,968
18 Jun 18	13.11500 -0.12	13.22	12.90	13.19	973,894
15 Jun 18	13.23500 -0.13	13.40	13.13	13.40	1,648,201
14 Jun 18	13.36000 +0.63	13.39	12.69	12.69	1,477,111
13 Jun 18	12.72500 -0.15	12.93	12.70	12.90	1,103,425
12 Jun 18	12.88000 +0.10	13.03	12.80	12.80	855,122
11 Jun 18	12.78000 +0.10	12.88	12.66	12.72	703,636
08 Jun 18	12.68000 -0.04	12.85	12.57	12.69	918,593
07 Jun 18	12.72000 -0.19	13.10	12.72	12.95	877,143
06 Jun 18	12.91000 -0.09	13.06	12.89	13.00	818,186
05 Jun 18	13.00000 -0.10	13.16	12.98	13.06	892,255
04 Jun 18	13.10000 +0.05	13.23	13.04	13.10	988,595
01 Jun 18	13.05000 +0.47	13.10	12.60	12.60	954,808
31 May 18	12.58500 +0.02	12.82	12.56	12.56	1,320,104
30 May 18	12.56000 -0.13	12.69	12.48	12.66	850,979
29 May 18	12.68500 -0.30	12.95	12.64	12.95	1,155,903
28 May 18	12.98500 -0.19	13.26	12.98	13.20	546,990
25 May 18	13.17500 +0.14	13.28	13.01	13.05	1,414,210
24 May 18	13.03500 +0.09	13.14	12.93	12.93	1,270,861
23 May 18	12.94500 -0.28	13.23	12.89	13.19	1,057,953
22 May 18	13.23000 +0.14	13.32	13.10	13.14	854,931
21 May 18	13.08500 +0.14	13.11	12.90	12.95	802,856
18 May 18	12.94500 -0.07	13.06	12.90	13.00	1,100,593
17 May 18	13.01000 +0.12	13.08	12.89	12.89	1,049,368
16 May 18	12.89000 +0.05	12.95	12.81	12.83	967,763
15 May 18	12.84500 -0.13	13.03	12.81	12.97	1,210,051
14 May 18	12.98000 -0.13	13.11	12.89	13.07	779,487
11 May 18	13.11000 +0.11	13.15	12.98	13.00	953,150
10 May 18	13.00000 -0.10	13.15	13.00	13.07	669,695
09 May 18	13.10000 +0.07	13.13	12.99	12.99	784,231
08 May 18	13.03000 +0.03	13.12	12.88	12.98	993,512
07 May 18	13.00000 +0.16	13.06	12.84	12.84	574,267
04 May 18	12.83500 +0.02	12.93	12.80	12.80	868,701
03 May 18	12.81000 -0.14	13.03	12.80	12.90	1,062,964
02 May 18	12.95500 +0.10	13.06	12.76	12.85	1,686,930
30 Apr 18	12.85000 +0.04	13.08	12.74	12.80	1,465,677
27 Apr 18	12.81000 -0.93	13.28	12.45	13.25	3,590,603
26 Apr 18	13.74000 +0.03	13.86	13.67	13.72	700,653
25 Apr 18	13.70500 -0.20	13.88	13.59	13.86	786,836
24 Apr 18	13.90500 -0.02	13.97	13.79	13.92	748,401
23 Apr 18	13.92000 -0.15	14.15	13.86	14.10	807,443
20 Apr 18	14.07500 +0.03	14.26	14.00	14.05	566,408
19 Apr 18	14.04000 +0.27	14.13	13.80	13.80	1,026,929
18 Apr 18	13.76500 +0.05	13.85	13.59	13.72	810,634
17 Apr 18	13.71500 +0.07	13.78	13.59	13.62	773,694
16 Apr 18	13.64000 +0.02	13.68	13.58	13.65	416,122
13 Apr 18	13.62500 +0.03	13.69	13.55	13.60	560,308
12 Apr 18	13.59500 +0.19	13.60	13.30	13.39	657,462
11 Apr 18	13.40500 -0.13	13.55	13.33	13.49	676,069
10 Apr 18	13.53000 +0.13	13.57	13.12	13.41	1,137,201
09 Apr 18	13.40000 +0.09	13.70	13.33	13.35	933,247
06 Apr 18	13.31500 -0.13	13.40	13.16	13.39	1,402,117
05 Apr 18	13.44000 -0.05	13.78	13.35	13.60	1,973,132
04 Apr 18	13.48500 -0.13	13.66	13.31	13.60	973,638
03 Apr 18	13.61000 -0.14	13.70	13.46	13.69	1,030,649
29 Mar 18	13.75000 -0.01	14.05	13.75	13.81	1,340,434
28 Mar 18	13.76000 +0.20	13.76	13.34	13.50	1,223,125
27 Mar 18	13.56000 +0.12	13.77	13.52	13.65	905,691
26 Mar 18	13.44500 -0.11	13.68	13.36	13.55	611,939
23 Mar 18	13.55000 -0.18	13.62	13.30	13.60	889,912
22 Mar 18	13.72500 -0.29	14.00	13.58	14.00	1,000,007
21 Mar 18	14.01500 -0.10	14.14	13.90	14.13	494,400
20 Mar 18	14.11500 +0.03	14.18	14.05	14.09	649,763
19 Mar 18	14.08000 -0.12	14.23	14.06	14.15	575,334
16 Mar 18	14.20000 -0.10	14.35	14.18	14.30	1,044,248
15 Mar 18	14.29500 -0.03	14.43	14.27	14.32	642,428
14 Mar 18	14.32500 -0.03	14.48	14.27	14.34	651,924
13 Mar 18	14.35500 -0.11	14.60	14.31	14.44	703,937
12 Mar 18	14.46000 -0.11	14.68	14.44	14.64	415,445
09 Mar 18	14.57000 +0.22	14.60	14.35	14.35	615,351
08 Mar 18	14.35000 +0.20	14.35	14.15	14.20	841,968
07 Mar 18	14.15500 +0.18	14.23	13.89	13.98	823,910
06 Mar 18	13.97000 +0.07	14.17	13.91	13.91	737,332
05 Mar 18	13.89500 +0.15	13.94	13.68	13.70	672,659
02 Mar 18	13.74500 -0.46	14.20	13.68	14.20	719,944
01 Mar 18	14.20500 -0.27	14.60	14.07	14.46	858,160
28 Feb 18	14.47500 -0.19	14.65	14.40	14.64	1,063,939
27 Feb 18	14.67000 +0.13	14.73	14.45	14.60	587,421
26 Feb 18	14.54000 -0.08	14.79	14.52	14.64	591,316
23 Feb 18	14.62000 -0.07	14.73	14.61	14.68	330,131
22 Feb 18	14.69000 -0.18	14.84	14.58	14.80	797,818
21 Feb 18	14.87000 +0.04	14.90	14.73	14.79	955,287
20 Feb 18	14.83000 +0.12	14.92	14.72	14.73	599,596
19 Feb 18	14.71000 +0.01	14.77	14.60	14.69	526,193
16 Feb 18	14.70500 -0.07	14.95	14.66	14.80	868,852
15 Feb 18	14.77000 +0.33	14.77	14.31	14.50	1,309,978
14 Feb 18	14.44000 +0.84	15.13	13.75	13.75	2,696,845
13 Feb 18	13.59500 -0.10	13.89	13.60	13.69	1,128,377
12 Feb 18	13.70000 +0.01	13.94	13.70	13.83	954,826
09 Feb 18	13.68500 -0.24	14.00	13.59	13.85	1,168,077
08 Feb 18	13.93000 -0.19	14.11	13.85	14.09	929,197
07 Feb 18	14.12000 +0.18	14.28	13.87	14.00	1,163,202
06 Feb 18	13.94500 -0.17	14.13	13.64	13.80	1,308,534
05 Feb 18	14.11500 -0.25	14.38	14.09	14.35	856,883
02 Feb 18	14.36500 -0.20	14.56	14.35	14.56	764,922
01 Feb 18	14.56500 +0.04	14.80	14.51	14.58	870,238
31 Jan 18	14.52000 -0.08	14.69	14.47	14.59	1,029,185
30 Jan 18	14.60000 -0.18	14.87	14.60	14.75	668,202
29 Jan 18	14.78000 -0.10	14.97	14.75	14.85	573,570
26 Jan 18	14.87500 +0.05	14.97	14.74	14.85	655,340
25 Jan 18	14.82500 -0.10	14.99	14.67	14.94	850,111
24 Jan 18	14.92000 +0.11	15.01	14.75	14.79	775,300
23 Jan 18	14.81000 -0.02	14.90	14.74	14.85	633,959
22 Jan 18	14.83000 +0.14	14.84	14.57	14.65	686,705
19 Jan 18	14.69000 -0.06	14.76	14.62	14.69	810,923
18 Jan 18	14.74500 -0.32	15.11	14.71	15.05	1,080,670
17 Jan 18	15.06000 -0.11	15.30	15.06	15.18	1,282,817
16 Jan 18	15.17500 +0.13	15.18	15.02	15.09	608,026
15 Jan 18	15.05000 -0.09	15.19	14.98	15.15	470,705
12 Jan 18	15.14000 +0.24	15.15	14.90	14.90	903,340
11 Jan 18	14.90000 -0.34	15.10	14.81	15.09	1,105,790
10 Jan 18	15.23500 -0.26	15.58	15.20	15.45	916,021
09 Jan 18	15.49000 +0.10	15.53	15.35	15.40	762,161
08 Jan 18	15.38500 -0.01	15.54	15.39	15.40	668,393
05 Jan 18	15.40000 -0.10	15.57	15.36	15.49	885,992
04 Jan 18	15.49500 +0.43	15.53	15.07	15.10	1,041,494
03 Jan 18	15.07000 +0.04	15.22	15.02	15.02	828,626
02 Jan 18	15.03000 -0.09	15.13	14.90	15.10	666,703
29 Dec 17	15.12000 -0.07	15.21	15.10	15.17	373,725
28 Dec 17	15.18500 +0.05	15.28	15.11	15.15	378,221
27 Dec 17	15.14000 +0.11	15.15	14.98	15.01	570,224
22 Dec 17	15.03500 -0.07	15.15	14.97	15.10	747,835
21 Dec 17	15.11000 -0.10	15.20	14.98	15.19	752,765
20 Dec 17	15.20500 -0.08	15.32	15.15	15.25	692,794
19 Dec 17	15.28500 +0.14	15.35	15.10	15.15	784,479
18 Dec 17	15.15000 +0.03	15.33	15.12	15.15	1,079,177
15 Dec 17	15.12000 -0.21	15.32	14.95	15.27	1,176,813
14 Dec 17	15.33000 -0.03	15.35	15.15	15.27	1,024,432
13 Dec 17	15.36000 -0.03	15.41	15.27	15.35	833,545
12 Dec 17	15.39000 -0.12	15.53	15.16	15.48	935,247
11 Dec 17	15.51000 +0.25	15.54	15.20	15.25	949,218
08 Dec 17	15.26000 +0.15	15.42	15.11	15.15	916,985
07 Dec 17	15.11500 -0.07	15.26	15.02	15.23	921,822
06 Dec 17	15.19000 -0.04	15.26	14.95	15.10	782,692
05 Dec 17	15.22500 -0.34	15.68	15.23	15.54	968,390
04 Dec 17	15.56500 +0.20	15.74	15.44	15.45	858,878
01 Dec 17	15.36500 -0.13	15.55	15.27	15.45	792,535
30 Nov 17	15.49500 -0.03	15.61	15.41	15.53	1,754,074
29 Nov 17	15.53000 +0.28	15.69	15.25	15.25	1,191,640
28 Nov 17	15.25000 +0.19	15.28	15.06	15.08	572,627
27 Nov 17	15.05500 +0.09	15.19	14.88	14.90	695,543
24 Nov 17	14.97000 -0.11	15.09	14.96	15.06	633,195
23 Nov 17	15.08000 +0.02	15.19	14.92	14.99	740,570
22 Nov 17	15.05500 +0.07	15.18	14.94	14.95	618,709
21 Nov 17	14.98500 +0.01	15.11	14.87	14.98	821,514
20 Nov 17	14.98000 -0.02	15.05	14.91	14.95	656,138
17 Nov 17	15.00000 -0.11	15.11	14.94	15.07	847,651
16 Nov 17	15.11000 +0.15	15.13	14.90	15.04	952,250
15 Nov 17	14.95500 -0.05	14.98	14.73	14.95	818,656
14 Nov 17	15.00000 -0.07	15.10	14.93	15.10	853,930
13 Nov 17	15.07000 -0.20	15.27	14.87	15.25	1,230,709
10 Nov 17	15.27000 -0.04	15.39	15.05	15.31	996,693
09 Nov 17	15.31500 -0.01	15.40	15.15	15.31	1,431,848
08 Nov 17	15.32000 +0.13	15.32	15.17	15.20	1,057,507
07 Nov 17	15.19500 +0.01	15.20	15.07	15.20	710,610
06 Nov 17	15.18000 -0.19	15.38	15.13	15.33	777,629
03 Nov 17	15.37000 +0.07	15.48	15.27	15.27	716,405
02 Nov 17	15.29500 -0.03	15.40	15.20	15.35	596,549
01 Nov 17	15.32500 +0.00	15.55	15.30	15.49	849,911
31 Oct 17	15.32500 +0.07	15.36	15.13	15.33	787,051
30 Oct 17	15.25500 +0.19	15.53	15.26	15.34	2,228,819
27 Oct 17	15.06500 +0.35	15.15	14.23	14.80	1,645,678
26 Oct 17	14.71000 +0.18	14.72	14.42	14.48	1,064,283
25 Oct 17	14.53000 -0.22	14.65	14.20	14.60	1,633,859
24 Oct 17	14.75000 -0.03	14.77	14.60	14.77	773,194
23 Oct 17	14.78500 +0.08	14.79	14.59	14.68	485,619
20 Oct 17	14.70500 +0.04	14.77	14.61	14.74	612,994
19 Oct 17	14.66500 -0.05	14.70	14.47	14.65	732,990
18 Oct 17	14.71000 +0.30	14.87	14.40	14.41	1,350,357
17 Oct 17	14.41000 -0.05	14.57	14.38	14.55	786,901
16 Oct 17	14.46000 -0.08	14.60	14.40	14.53	918,723
13 Oct 17	14.54000 +0.32	14.65	14.17	14.17	1,066,506
12 Oct 17	14.21500 -0.01	14.25	14.10	14.25	565,057
11 Oct 17	14.22500 -0.13	14.41	14.16	14.39	1,274,076
10 Oct 17	14.36000 +0.08	14.48	14.26	14.27	1,196,959
09 Oct 17	14.28000 +0.28	14.30	14.03	14.03	1,215,335
06 Oct 17	14.00000 -0.11	14.23	13.98	14.12	1,418,408
05 Oct 17	14.11500 -0.43	14.49	14.06	14.46	1,828,508
04 Oct 17	14.54000 -0.03	14.62	14.43	14.62	894,314
03 Oct 17	14.57500 +0.10	14.72	14.48	14.48	885,687
02 Oct 17	14.47500 -0.16	14.69	14.36	14.61	872,037
29 Sep 17	14.64000 +0.13	14.64	14.38	14.51	778,804
28 Sep 17	14.51500 +0.07	14.57	14.43	14.48	672,786
27 Sep 17	14.45000 +0.29	14.49	14.19	14.19	1,015,418
26 Sep 17	14.16000 -0.16	14.38	14.14	14.30	1,039,164
25 Sep 17	14.32500 +0.13	14.43	14.15	14.22	908,338
22 Sep 17	14.20000 -0.05	14.25	14.07	14.25	935,814
21 Sep 17	14.25000 +0.10	14.32	14.15	14.18	867,543
20 Sep 17	14.15000 -0.01	14.20	14.09	14.18	745,275
19 Sep 17	14.15500 +0.14	14.15	14.02	14.02	997,703
18 Sep 17	14.01000 +0.28	14.07	13.77	13.77	1,145,709
15 Sep 17	13.73000 +0.09	13.76	13.41	13.72	2,084,401
14 Sep 17	13.64000 +0.05	13.69	13.55	13.60	982,976
13 Sep 17	13.59500 -0.02	13.69	13.45	13.69	1,166,155
12 Sep 17	13.62000 +0.51	13.70	13.11	13.11	1,537,484
11 Sep 17	13.11500 +0.12	13.22	13.03	13.06	805,959
08 Sep 17	12.99500 +0.30	12.99	12.61	12.70	1,626,041
07 Sep 17	12.70000 -0.55	13.26	12.67	13.23	2,096,030
06 Sep 17	13.25000 -0.21	13.47	13.18	13.42	1,333,396
05 Sep 17	13.46000 +0.56	13.61	12.91	12.91	2,526,648
04 Sep 17	12.89500 +0.26	13.09	12.59	12.66	1,146,937
01 Sep 17	12.64000 +0.09	12.76	12.57	12.59	908,974
31 Aug 17	12.55000 +0.18	12.66	12.43	12.47	873,717
30 Aug 17	12.37500 +0.19	12.52	12.35	12.41	983,959
29 Aug 17	12.18000 -0.28	12.44	12.10	12.43	790,425
28 Aug 17	12.46000 -0.23	12.68	12.46	12.66	520,877
25 Aug 17	12.69000 -0.11	12.90	12.64	12.83	980,348
24 Aug 17	12.79500 -0.14	13.01	12.80	12.97	890,305
23 Aug 17	12.93000 +0.16	13.05	12.77	12.80	944,627
22 Aug 17	12.77500 +0.15	12.86	12.63	12.72	695,679
21 Aug 17	12.62000 -0.31	12.91	12.54	12.88	953,685
18 Aug 17	12.93000 -0.07	13.05	12.80	12.93	1,166,820
17 Aug 17	13.00500 -0.26	13.20	13.01	13.18	1,206,213
16 Aug 17	13.26000 +0.55	13.63	12.72	12.73	2,065,298
15 Aug 17	12.71500 +0.15	12.76	12.49	12.56	902,035
14 Aug 17	12.56500 -0.01	12.72	12.48	12.58	828,709
11 Aug 17	12.57000 -0.17	12.70	12.43	12.70	1,215,169
10 Aug 17	12.74000 -0.03	12.77	12.57	12.77	943,327
09 Aug 17	12.77500 -0.26	12.99	12.73	12.95	905,767
08 Aug 17	13.03500 +0.09	13.06	12.85	12.99	982,694
07 Aug 17	12.94500 -0.19	13.18	12.85	13.18	787,000
04 Aug 17	13.13500 +0.02	13.18	12.97	13.11	963,994
03 Aug 17	13.12000 +0.13	13.13	12.91	13.00	870,791
02 Aug 17	12.99500 -0.32	13.31	12.95	13.31	1,370,537
01 Aug 17	13.32000 -0.07	13.56	13.24	13.56	1,191,202
31 Jul 17	13.38500 -0.26	14.07	13.33	14.00	1,695,210
28 Jul 17	13.64000 -0.07	13.69	13.52	13.63	1,041,049
27 Jul 17	13.71500 -0.14	14.01	13.56	13.85	1,733,822
26 Jul 17	13.85000 -0.07	14.01	13.77	13.93	1,135,091
25 Jul 17	13.92500 +0.01	14.02	13.86	13.91	859,070
24 Jul 17	13.92000 +0.34	13.94	13.57	13.60	1,056,913
21 Jul 17	13.58000 -0.23	13.92	13.51	13.85	933,344
20 Jul 17	13.81500 -0.05	14.05	13.74	13.92	797,208
19 Jul 17	13.86000 -0.04	13.94	13.76	13.93	838,857
18 Jul 17	13.90000 -0.07	13.98	13.74	13.94	764,013
17 Jul 17	13.97000 -0.09	14.13	13.91	14.12	577,467
14 Jul 17	14.06500 -0.02	14.15	13.98	14.14	585,813
13 Jul 17	14.08000 +0.03	14.20	14.00	14.08	739,029
12 Jul 17	14.05000 +0.15	14.48	13.95	13.97	1,957,402
11 Jul 17	13.90500 +0.21	13.93	13.70	13.77	1,154,166
10 Jul 17	13.69500 -0.16	13.89	13.66	13.88	677,130
07 Jul 17	13.85500 -0.06	14.01	13.70	13.90	953,406
06 Jul 17	13.91000 -0.39	14.33	13.77	14.33	1,206,746
05 Jul 17	14.29500 -0.39	14.36	14.13	14.28	1,345,781
04 Jul 17	14.68000 +0.22	14.73	14.33	14.44	1,144,946
03 Jul 17	14.46500 +0.14	14.48	14.22	14.45	987,243
30 Jun 17	14.32500 +0.02	14.48	14.24	14.30	1,302,746
29 Jun 17	14.30000 -0.11	14.55	14.24	14.46	1,250,676
28 Jun 17	14.41500 +0.06	14.43	14.18	14.36	823,855
27 Jun 17	14.36000 -0.21	14.59	14.30	14.56	1,040,138
26 Jun 17	14.57000 -0.02	14.73	14.57	14.60	822,631
23 Jun 17	14.59000 +0.19	14.72	14.41	14.44	1,244,603
22 Jun 17	14.40500 +0.01	14.41	14.25	14.39	1,144,459
21 Jun 17	14.39000 -0.11	14.46	14.30	14.46	1,135,771
20 Jun 17	14.50000 -0.07	14.71	14.46	14.63	936,318
19 Jun 17	14.57500 +0.08	14.70	14.49	14.58	1,218,088
16 Jun 17	14.49500 -0.20	14.82	14.39	14.74	1,546,099
15 Jun 17	14.70000 -0.25	14.90	14.52	14.90	1,495,295
14 Jun 17	14.95000 -0.01	15.13	14.85	14.95	1,557,878
13 Jun 17	14.95500 +0.32	15.00	14.55	14.66	1,499,482
12 Jun 17	14.63500 -0.24	14.86	14.60	14.86	1,325,023
09 Jun 17	14.88000 -0.30	15.00	14.55	14.87	2,708,752
08 Jun 17	15.17500 -0.18	15.38	15.04	15.35	1,172,319
07 Jun 17	15.35500 +0.01	15.48	15.26	15.36	711,940
06 Jun 17	15.34000 -0.40	15.70	15.28	15.70	1,132,458
05 Jun 17	15.74000 -0.22	15.97	15.72	15.95	572,297
02 Jun 17	15.95500 +0.06	16.03	15.79	15.94	1,195,499
01 Jun 17	15.90000 +0.22	15.93	15.68	15.72	1,457,963
31 May 17	15.68000 +0.01	15.90	15.55	15.71	2,321,699
30 May 17	15.67500 +0.13	15.70	15.41	15.47	768,801
29 May 17	15.55000 +0.04	15.62	15.43	15.55	369,729
26 May 17	15.51000 +0.06	15.53	15.34	15.43	722,339
25 May 17	15.45000 -0.17	15.76	15.43	15.65	1,166,542
24 May 17	15.62000 -0.17	15.85	15.58	15.85	1,039,706
23 May 17	15.79000 +0.57	15.97	15.10	15.20	3,049,685
22 May 17	15.22000 -0.02	15.31	15.15	15.31	1,230,649
19 May 17	15.24000 +0.01	15.38	15.20	15.30	987,735
18 May 17	15.22500 +0.00	15.24	14.89	15.24	1,574,647
17 May 17	15.22500 -0.15	15.34	14.97	15.32	1,903,327
16 May 17	15.37500 -0.19	15.65	15.34	15.59	1,283,291
15 May 17	15.56500 +0.02	15.62	15.51	15.59	1,080,576
12 May 17	15.54000 +0.14	15.55	15.35	15.43	1,500,287
11 May 17	15.39500 -0.26	15.74	15.19	15.70	2,093,099
10 May 17	15.65500 -0.31	15.94	15.64	15.94	1,427,352
09 May 17	15.96500 -0.02	16.13	15.81	16.06	931,476
08 May 17	15.99000 -0.41	16.38	15.94	16.38	1,193,004
05 May 17	16.39500 +0.16	16.43	16.10	16.16	1,326,813
04 May 17	16.24000 +0.18	16.28	15.82	16.00	1,682,108
03 May 17	16.05500 -0.34	16.39	15.88	16.34	1,390,694
02 May 17	16.40000 +0.00	16.40	15.76	16.34	1,826,130
28 Apr 17	16.40000 -0.52	16.84	16.22	16.84	1,788,771
27 Apr 17	16.92500 -0.18	17.07	16.90	17.00	1,054,664
26 Apr 17	17.10500 +0.31	17.19	16.68	16.75	1,177,647
25 Apr 17	16.80000 -0.04	17.00	16.76	16.88	820,185
24 Apr 17	16.84000 +0.84	17.17	16.61	16.61	1,663,310
21 Apr 17	16.00000 -0.19	16.19	15.93	16.10	754,308
20 Apr 17	16.19000 +0.26	16.24	15.88	15.94	1,103,764
19 Apr 17	15.93000 +0.18	15.93	15.66	15.77	1,196,162
18 Apr 17	15.75500 -0.17	16.30	15.71	16.28	1,426,281
13 Apr 17	15.92500 +0.11	15.98	15.64	15.75	943,698
12 Apr 17	15.81500 -0.29	16.22	15.77	16.19	1,250,409
11 Apr 17	16.10500 -0.18	16.24	15.99	16.20	1,032,786
10 Apr 17	16.28500 -0.23	16.52	16.21	16.50	1,182,465
07 Apr 17	16.51500 -0.15	16.66	16.41	16.52	1,274,524
06 Apr 17	16.66000 -0.11	16.73	16.43	16.65	1,179,501
05 Apr 17	16.77000 +0.40	16.81	16.32	16.50	1,120,826
04 Apr 17	16.37500 -0.24	16.70	16.28	16.58	1,014,456
03 Apr 17	16.61000 -0.41	17.06	16.59	17.06	1,003,293
31 Mar 17	17.02000 +0.02	17.05	16.71	16.92	1,172,979
30 Mar 17	17.00000 +0.22	17.03	16.76	16.76	596,443
29 Mar 17	16.78000 +0.11	16.80	16.67	16.67	862,135
28 Mar 17	16.66500 +0.33	16.73	16.41	16.41	852,823
27 Mar 17	16.33500 -0.16	16.35	16.16	16.34	1,009,297
24 Mar 17	16.49000 -0.01	16.59	16.41	16.47	793,097
23 Mar 17	16.49500 +0.31	16.52	16.16	16.22	778,979
22 Mar 17	16.18500 -0.26	16.35	15.90	16.33	1,124,263
21 Mar 17	16.44000 -0.01	16.72	16.42	16.44	1,281,754
20 Mar 17	16.45000 +0.02	16.50	16.32	16.40	547,486
17 Mar 17	16.43500 +0.08	16.44	16.28	16.41	1,037,053
16 Mar 17	16.35000 +0.19	16.44	16.26	16.26	1,193,394
15 Mar 17	16.16000 +0.18	16.19	15.97	16.06	777,367
14 Mar 17	15.97500 +0.19	16.65	15.94	16.25	2,486,881
13 Mar 17	15.78500 +0.12	15.86	15.63	15.71	688,905
10 Mar 17	15.66500 +0.06	15.81	15.60	15.70	813,502
09 Mar 17	15.61000 +0.11	15.77	15.48	15.54	1,558,132
08 Mar 17	15.49500 +0.48	15.73	15.03	15.10	1,255,966
07 Mar 17	15.01500 -0.07	15.23	15.01	15.11	1,122,538
06 Mar 17	15.08500 -0.19	15.28	15.04	15.28	761,380
03 Mar 17	15.28000 -0.04	15.35	15.19	15.25	676,933
02 Mar 17	15.32000 -0.05	15.48	15.28	15.43	987,922
01 Mar 17	15.37000 +0.10	15.48	15.19	15.40	1,716,696
28 Feb 17	15.26500 -0.06	15.39	15.13	15.38	1,464,958
27 Feb 17	15.32500 +0.36	15.35	14.95	15.09	1,032,596
24 Feb 17	14.96000 -0.24	15.30	14.84	15.24	904,159
23 Feb 17	15.20000 -0.28	15.59	15.19	15.53	1,108,481
22 Feb 17	15.48500 -0.36	15.85	15.44	15.77	1,213,471
21 Feb 17	15.84000 +0.11	15.91	15.51	15.72	960,214
20 Feb 17	15.73000 -0.07	15.99	15.72	15.83	787,994
17 Feb 17	15.80000 -0.53	16.45	15.75	16.27	1,144,179
16 Feb 17	16.32500 -0.24	16.53	16.24	16.53	1,216,576
15 Feb 17	16.57000 +0.01	16.69	16.47	16.57	1,005,311
14 Feb 17	16.55500 -0.19	16.95	16.40	16.54	1,877,045
13 Feb 17	16.74500 +0.78	16.82	15.84	15.85	1,991,985
10 Feb 17	15.96500 +0.18	16.09	15.77	15.81	1,263,076
09 Feb 17	15.79000 +0.17	15.85	15.54	15.57	1,034,008
08 Feb 17	15.62000 -0.01	15.69	15.43	15.58	1,714,741
07 Feb 17	15.62500 -0.23	15.90	15.49	15.90	1,565,471
06 Feb 17	15.85000 -0.52	16.28	15.81	16.17	1,136,138
03 Feb 17	16.37500 -0.14	16.55	16.37	16.55	532,629
02 Feb 17	16.51000 +0.10	16.51	16.29	16.34	714,253
01 Feb 17	16.41000 +0.31	16.60	16.17	16.17	1,019,623
31 Jan 17	16.10500 -0.01	16.31	16.10	16.11	895,360
30 Jan 17	16.11000 -0.47	16.57	16.11	16.51	829,734
27 Jan 17	16.58500 -0.06	16.69	16.42	16.65	588,253
26 Jan 17	16.64000 +0.16	16.70	16.48	16.48	1,068,592
25 Jan 17	16.48000 +0.20	16.58	16.39	16.40	1,168,162
24 Jan 17	16.27500 +0.05	16.35	16.17	16.17	711,088
23 Jan 17	16.22500 -0.17	16.33	16.13	16.31	782,377
20 Jan 17	16.39500 -0.15	16.47	16.27	16.47	712,749
19 Jan 17	16.55000 +0.07	16.67	16.47	16.47	534,157
18 Jan 17	16.48000 +0.15	16.54	16.17	16.31	860,914
17 Jan 17	16.33000 -0.13	16.50	16.24	16.38	843,885
16 Jan 17	16.45500 -0.08	16.48	16.35	16.47	812,014
13 Jan 17	16.53000 +0.19	16.53	16.25	16.37	1,124,718
12 Jan 17	16.34000 -0.49	16.90	16.31	16.76	1,480,449
11 Jan 17	16.82500 +0.32	16.86	16.53	16.53	1,707,137
10 Jan 17	16.50500 +0.27	16.64	16.16	16.26	1,107,284
09 Jan 17	16.23500 +0.07	16.37	16.19	16.20	1,181,419
06 Jan 17	16.16500 +0.17	16.17	15.73	16.00	842,070
05 Jan 17	16.00000 -0.15	16.34	15.96	16.15	950,290
04 Jan 17	16.14500 +0.15	16.39	16.00	16.09	1,297,758
03 Jan 17	16.00000 +0.26	16.02	15.80	15.80	997,477
02 Jan 17	15.74500 +0.11	15.85	15.60	15.64	210,756
30 Dec 16	15.63500 +0.05	15.67	15.48	15.65	217,492
29 Dec 16	15.59000 -0.14	15.67	15.52	15.64	278,063
28 Dec 16	15.73000 -0.01	15.81	15.69	15.70	302,116
27 Dec 16	15.73500 +0.00	15.86	15.70	15.73	290,678
23 Dec 16	15.73500 +0.01	15.80	15.65	15.70	191,192
22 Dec 16	15.72000 -0.10	15.96	15.65	15.88	472,376
21 Dec 16	15.82500 +0.24	15.88	15.57	15.57	1,300,607
20 Dec 16	15.58000 +0.00	15.69	15.45	15.66	704,216
19 Dec 16	15.58000 +0.14	15.65	15.40	15.40	1,204,680
16 Dec 16	15.44000 -0.26	15.80	15.39	15.70	1,756,652
15 Dec 16	15.70000 +0.05	15.79	15.58	15.68	945,860
14 Dec 16	15.64500 +0.18	15.68	15.44	15.46	987,205
13 Dec 16	15.46500 +0.13	15.60	15.34	15.50	1,967,731
12 Dec 16	15.33500 -0.06	15.47	15.32	15.36	1,357,285
09 Dec 16	15.39000 -0.05	15.57	15.29	15.45	1,513,641
08 Dec 16	15.43500 -0.13	15.71	15.38	15.60	1,683,787
07 Dec 16	15.56000 -0.05	15.91	15.47	15.68	1,511,890
06 Dec 16	15.61500 +0.48	15.65	15.31	15.44	1,535,028
05 Dec 16	15.13500 +0.33	15.26	14.70	14.77	1,487,209
02 Dec 16	14.80500 +0.03	14.88	14.55	14.77	1,293,760
01 Dec 16	14.77000 +0.18	14.87	14.61	14.74	1,228,208
30 Nov 16	14.59000 +0.20	14.70	14.37	14.38	2,650,430
29 Nov 16	14.38500 +0.14	14.56	14.17	14.19	1,050,727
28 Nov 16	14.25000 -0.13	14.39	14.18	14.39	927,822
25 Nov 16	14.38000 +0.11	14.38	14.15	14.22	483,014
24 Nov 16	14.27000 +0.03	14.36	14.14	14.29	475,122
23 Nov 16	14.24000 -0.06	14.53	14.18	14.30	748,421
22 Nov 16	14.29500 +0.17	14.32	14.05	14.22	1,035,991
21 Nov 16	14.12500 -0.04	14.27	13.98	14.25	841,068
18 Nov 16	14.16500 -0.06	14.32	14.07	14.32	1,061,575
17 Nov 16	14.22000 +0.05	14.26	14.06	14.13	1,014,463
16 Nov 16	14.17000 -0.16	14.48	14.00	14.35	1,714,059
15 Nov 16	14.33000 +0.19	14.43	14.16	14.20	1,210,960
14 Nov 16	14.13500 +0.59	14.22	13.69	13.74	1,535,121
11 Nov 16	13.54500 -0.30	13.97	13.52	13.88	871,980
10 Nov 16	13.84000 +0.34	14.35	13.60	13.60	2,043,356
09 Nov 16	13.50000 +0.65	13.90	12.32	12.38	2,696,798
08 Nov 16	12.85500 +0.04	12.85	12.68	12.77	658,976
07 Nov 16	12.81000 +0.38	12.85	12.55	12.63	878,371
04 Nov 16	12.43500 -0.14	12.59	12.30	12.52	785,935
03 Nov 16	12.58000 +0.06	12.77	12.41	12.48	1,100,748
02 Nov 16	12.52500 +0.08	12.84	12.27	12.82	1,589,154
01 Nov 16	12.44500 -0.19	12.74	12.39	12.70	1,038,793
31 Oct 16	12.63500 -0.78	13.31	12.64	13.31	2,358,360
28 Oct 16	13.42000 +0.68	13.54	12.19	12.69	2,657,962
27 Oct 16	12.74500 -0.19	12.95	12.58	12.83	1,132,277
26 Oct 16	12.93000 +0.06	12.93	12.74	12.86	684,382
25 Oct 16	12.87000 -0.15	13.13	12.84	13.05	630,766
24 Oct 16	13.02000 +0.14	13.15	12.90	12.90	704,342
21 Oct 16	12.88500 +0.14	12.89	12.73	12.80	593,461
20 Oct 16	12.74500 -0.15	12.90	12.66	12.86	617,540
19 Oct 16	12.89000 -0.06	13.02	12.78	12.93	707,264
18 Oct 16	12.95000 +0.26	12.97	12.73	12.73	662,596
17 Oct 16	12.69000 -0.04	12.77	12.60	12.66	796,605
14 Oct 16	12.72500 +0.25	12.80	12.49	12.61	896,990
13 Oct 16	12.48000 -0.15	12.53	12.24	12.48	1,408,775
12 Oct 16	12.63000 +0.05	12.73	12.51	12.60	852,678
11 Oct 16	12.58000 -0.01	12.81	12.55	12.60	1,298,988
10 Oct 16	12.58500 +0.01	12.68	12.45	12.62	1,249,359
07 Oct 16	12.57500 -0.45	13.06	12.56	13.06	1,235,234
06 Oct 16	13.03000 -0.15	13.19	12.93	13.00	1,274,984
05 Oct 16	13.17500 -0.19	13.27	13.12	13.23	945,425
04 Oct 16	13.37000 -0.39	13.75	13.36	13.75	1,382,218
03 Oct 16	13.75500 +0.11	13.80	13.60	13.65	670,913
30 Sep 16	13.64500 +0.03	13.69	13.14	13.41	903,710
29 Sep 16	13.62000 +0.21	13.88	13.48	13.51	1,055,363
28 Sep 16	13.41000 +0.32	13.46	13.09	13.18	760,917
27 Sep 16	13.08500 -0.14	13.40	12.76	13.31	1,064,756
26 Sep 16	13.22000 -0.26	13.41	13.19	13.40	695,743
23 Sep 16	13.48000 -0.17	13.65	13.41	13.60	570,493
22 Sep 16	13.65000 +0.21	13.81	13.52	13.60	809,012
21 Sep 16	13.43500 +0.02	13.65	13.43	13.56	672,851
20 Sep 16	13.41500 -0.16	13.64	13.40	13.55	661,755
19 Sep 16	13.58000 +0.17	13.65	13.49	13.52	404,981
16 Sep 16	13.41000 -0.09	13.60	13.31	13.45	922,658
15 Sep 16	13.50000 +0.11	13.56	13.40	13.42	721,642
14 Sep 16	13.39000 -0.13	13.52	13.17	13.20	1,444,969
13 Sep 16	13.52500 -0.16	13.90	13.48	13.79	1,102,286
12 Sep 16	13.68000 +0.02	13.68	13.33	13.49	1,208,654
09 Sep 16	13.66500 -0.34	13.94	13.63	13.92	1,286,846
08 Sep 16	14.00000 -0.38	14.38	13.91	14.38	1,702,427
07 Sep 16	14.38000 -0.09	14.58	14.29	14.49	1,522,137
06 Sep 16	14.46500 -0.39	14.80	14.40	14.77	872,936
05 Sep 16	14.86000 +0.10	14.91	14.74	14.80	898,780
02 Sep 16	14.76000 +0.17	14.78	14.48	14.69	834,863
01 Sep 16	14.59000 +0.19	14.85	14.44	14.44	845,726
31 Aug 16	14.40500 +0.09	14.57	14.24	14.31	1,526,465
30 Aug 16	14.31500 +0.24	14.35	14.11	14.15	925,814
29 Aug 16	14.07500 -0.18	14.26	14.00	14.14	614,924
26 Aug 16	14.25000 +0.00	14.34	14.11	14.22	1,476,148
25 Aug 16	14.25000 +0.07	14.26	14.00	14.11	1,359,238
24 Aug 16	14.18000 +0.51	14.27	13.60	13.65	1,147,780
23 Aug 16	13.67500 +0.14	13.79	13.57	13.57	585,318
22 Aug 16	13.54000 +0.07	13.70	13.44	13.44	671,148
19 Aug 16	13.47000 -0.06	13.60	13.37	13.59	419,688
18 Aug 16	13.53000 +0.19	13.53	13.38	13.47	716,850
17 Aug 16	13.33500 -0.14	13.50	13.34	13.50	658,481
16 Aug 16	13.47000 -0.22	13.73	13.47	13.65	859,628
15 Aug 16	13.69500 -0.01	13.75	13.64	13.64	656,395
12 Aug 16	13.70500 -0.10	13.87	13.65	13.76	598,581
11 Aug 16	13.80000 +0.13	13.80	13.53	13.71	520,084
10 Aug 16	13.67500 +0.07	13.69	13.51	13.51	667,093
09 Aug 16	13.60000 +0.03	13.63	13.50	13.56	783,272
08 Aug 16	13.57500 -0.07	13.86	13.57	13.70	951,792
05 Aug 16	13.65000 +0.31	13.76	13.35	13.35	898,096
04 Aug 16	13.33500 +0.22	13.52	13.15	13.16	985,974
03 Aug 16	13.12000 +0.16	13.21	12.97	13.05	850,517
02 Aug 16	12.96000 -0.18	13.19	12.90	13.19	1,132,813
01 Aug 16	13.14000 -0.15	13.54	13.14	13.39	870,742
29 Jul 16	13.29500 +0.74	13.55	12.91	12.98	1,945,947
28 Jul 16	12.55000 -0.10	12.97	12.55	12.69	1,499,273
27 Jul 16	12.65000 +0.35	12.70	12.31	12.32	839,600
26 Jul 16	12.30000 -0.05	12.35	12.19	12.35	1,176,275
25 Jul 16	12.35000 +0.18	12.40	12.12	12.15	1,334,143
22 Jul 16	12.17500 -0.03	12.25	12.10	12.13	827,969
21 Jul 16	12.20500 +0.10	12.26	12.02	12.11	1,125,285
20 Jul 16	12.10000 -0.07	12.23	11.99	12.19	1,263,537
19 Jul 16	12.17500 +0.09	12.26	11.98	12.01	1,281,420
18 Jul 16	12.09000 -0.06	12.34	12.01	12.20	1,075,448
15 Jul 16	12.15000 +0.18	12.17	11.79	11.93	2,425,456
14 Jul 16	11.97000 +0.28	12.00	11.77	11.79	1,679,607
13 Jul 16	11.69500 +0.07	11.97	11.64	11.65	1,524,574
12 Jul 16	11.62500 +0.23	11.67	11.26	11.27	1,327,476
11 Jul 16	11.39000 +0.41	11.44	11.09	11.09	1,421,580
08 Jul 16	10.97500 +0.36	11.10	10.70	10.81	2,512,084
07 Jul 16	10.62000 +0.22	10.85	10.36	10.43	2,185,096
06 Jul 16	10.39500 -0.01	10.47	10.19	10.40	1,947,854
05 Jul 16	10.40500 -0.66	11.01	10.40	11.00	1,869,647
04 Jul 16	11.07000 -0.28	11.44	11.06	11.41	1,147,134
01 Jul 16	11.35000 +0.04	11.49	10.91	10.98	2,856,045
30 Jun 16	11.31500 +0.44	11.34	10.76	10.96	3,109,483
29 Jun 16	10.87500 +0.47	10.88	10.39	10.51	2,795,423
28 Jun 16	10.41000 +0.29	10.49	10.02	10.11	3,862,322
27 Jun 16	10.12000 -1.78	11.72	10.09	11.70	5,007,347
24 Jun 16	11.90500 -0.98	12.30	9.40	9.40	5,497,100
23 Jun 16	12.88000 +0.34	12.91	12.52	12.65	1,337,499
22 Jun 16	12.54500 -0.08	12.69	12.48	12.65	1,776,584
21 Jun 16	12.62500 -0.08	12.80	12.59	12.68	1,338,052
20 Jun 16	12.70500 +0.33	12.86	12.65	12.67	1,351,416
17 Jun 16	12.37500 +0.42	12.48	12.03	12.09	1,556,203
16 Jun 16	11.95500 -0.17	12.09	11.85	11.94	1,178,478
15 Jun 16	12.12500 +0.02	12.37	12.13	12.23	1,622,504
14 Jun 16	12.10000 -0.06	12.23	11.81	12.06	1,555,064
13 Jun 16	12.16000 -0.40	12.41	12.10	12.40	1,215,128
10 Jun 16	12.56500 -0.59	13.15	12.52	13.15	1,370,745
09 Jun 16	13.15500 -0.11	13.28	13.01	13.28	861,309
08 Jun 16	13.26000 -0.47	13.34	12.95	13.23	2,375,529
07 Jun 16	13.73000 +0.15	13.90	13.63	13.64	866,506
06 Jun 16	13.57500 +0.15	13.68	13.42	13.43	1,088,647
03 Jun 16	13.42000 -0.22	13.77	13.40	13.70	1,114,829
02 Jun 16	13.63500 +0.03	13.80	13.54	13.59	1,161,513
01 Jun 16	13.60000 -0.14	13.84	13.46	13.84	1,370,578
31 May 16	13.74500 +0.04	13.80	13.65	13.71	1,047,246
30 May 16	13.70500 +0.02	13.79	13.63	13.68	544,791
27 May 16	13.68500 -0.07	13.74	13.59	13.72	857,510
26 May 16	13.76000 +0.03	13.88	13.66	13.68	812,095
25 May 16	13.73000 +0.26	13.73	13.52	13.52	1,191,044
24 May 16	13.47000 +0.32	13.47	13.05	13.16	1,124,517
23 May 16	13.15500 -0.07	13.34	13.06	13.21	903,128
20 May 16	13.22500 +0.17	13.30	13.11	13.13	1,061,826
19 May 16	13.05500 -0.22	13.29	13.01	13.19	1,266,160
18 May 16	13.27000 +0.25	13.28	12.95	12.98	1,172,273
17 May 16	13.02500 +0.06	13.20	12.93	13.00	865,414
16 May 16	12.96000 +0.10	12.96	12.77	12.77	529,834
13 May 16	12.86500 -0.07	13.02	12.77	12.94	941,911
12 May 16	12.94000 -0.20	13.26	12.94	13.10	787,658
11 May 16	13.14000 -0.02	13.24	12.99	13.14	680,398
10 May 16	13.16000 +0.31	13.16	12.90	12.94	1,034,440
09 May 16	12.85000 -0.14	13.09	12.78	13.05	1,505,447
06 May 16	12.99500 +0.07	13.11	12.75	12.87	1,433,946
05 May 16	12.92000 -0.02	13.10	12.84	12.94	1,103,897
04 May 16	12.94000 -0.01	13.11	12.78	12.97	1,076,012
03 May 16	12.95000 -0.52	13.40	12.86	13.34	1,421,726
02 May 16	13.47000 +0.24	13.56	13.23	13.32	1,151,990
29 Apr 16	13.23000 +0.28	14.08	13.23	13.59	3,230,020
28 Apr 16	12.95000 +0.07	13.02	12.56	12.77	1,421,189
27 Apr 16	12.88000 +0.23	12.92	12.64	12.70	1,037,414
26 Apr 16	12.64500 +0.06	12.82	12.58	12.60	817,662
25 Apr 16	12.59000 -0.22	12.92	12.58	12.81	1,092,470
22 Apr 16	12.80500 +0.11	12.94	12.62	12.70	928,924
21 Apr 16	12.70000 +0.29	12.72	12.42	12.42	1,184,865
20 Apr 16	12.41000 +0.16	12.47	12.18	12.18	798,582
19 Apr 16	12.25000 +0.34	12.30	11.93	11.98	1,265,387
18 Apr 16	11.91000 +0.06	11.98	11.64	11.72	1,470,691
15 Apr 16	11.85000 -0.47	12.28	11.81	12.27	1,669,986
14 Apr 16	12.32500 +0.01	12.44	12.16	12.39	808,393
13 Apr 16	12.31500 +0.68	12.40	11.80	11.80	1,986,324
12 Apr 16	11.63500 -0.26	12.02	11.50	11.90	1,760,726
11 Apr 16	11.89500 +0.16	12.03	11.65	11.72	1,315,794
08 Apr 16	11.74000 +0.19	11.85	11.56	11.60	1,225,680
07 Apr 16	11.55000 -0.16	11.89	11.55	11.72	1,692,675
06 Apr 16	11.71500 -0.19	12.04	11.52	11.88	1,636,748
05 Apr 16	11.90500 -0.37	12.35	11.89	12.17	1,272,899
04 Apr 16	12.27500 +0.09	12.30	12.04	12.19	909,437
01 Apr 16	12.19000 -0.37	12.53	12.04	12.44	1,198,716
31 Mar 16	12.55500 -0.05	12.67	12.32	12.55	1,244,083
30 Mar 16	12.60500 +0.65	12.77	12.02	12.02	1,166,389
29 Mar 16	11.95000 +0.11	12.13	11.88	11.92	967,603
24 Mar 16	11.84000 -0.51	12.26	11.81	12.23	1,170,978
23 Mar 16	12.34500 -0.15	12.64	12.28	12.52	989,145
22 Mar 16	12.49500 +0.09	12.59	12.31	12.38	1,239,875
21 Mar 16	12.41000 -0.07	12.56	12.33	12.44	908,827
18 Mar 16	12.48000 +0.19	12.59	12.30	12.35	1,611,684
17 Mar 16	12.29000 +0.16	12.41	11.90	12.27	1,775,111
16 Mar 16	12.13000 -0.03	12.28	11.96	12.16	1,306,163
15 Mar 16	12.16500 -0.04	12.29	12.08	12.15	1,442,728
14 Mar 16	12.20500 +0.20	12.30	12.06	12.07	1,227,658
11 Mar 16	12.00000 +0.46	12.10	11.72	11.74	1,381,860
10 Mar 16	11.54000 -0.19	12.19	11.53	11.67	2,706,479
09 Mar 16	11.73000 +0.04	11.86	11.63	11.64	1,440,960
08 Mar 16	11.68500 -0.08	11.88	11.55	11.71	2,406,574
07 Mar 16	11.76500 -0.15	12.09	11.62	11.85	2,015,360
04 Mar 16	11.91500 +0.27	11.97	11.56	11.72	2,005,931
03 Mar 16	11.65000 +0.06	11.80	11.53	11.65	1,959,106
02 Mar 16	11.58500 +0.19	11.65	11.39	11.43	1,862,371
01 Mar 16	11.39500 +0.09	11.48	11.24	11.26	1,646,132
29 Feb 16	11.31000 +0.32	11.31	10.86	10.95	1,658,465
26 Feb 16	10.99000 +0.43	11.07	10.69	10.69	1,867,153
25 Feb 16	10.56000 -0.32	11.35	10.55	10.96	2,624,640
24 Feb 16	10.88000 +0.61	10.95	9.93	10.25	3,196,791
23 Feb 16	10.27500 -0.09	10.53	10.25	10.28	1,557,052
22 Feb 16	10.36000 +0.40	10.41	10.01	10.02	1,800,966
19 Feb 16	9.95500 -0.01	10.10	9.87	9.93	2,387,231
18 Feb 16	9.96600 +0.28	10.09	9.53	9.73	4,449,916
17 Feb 16	9.68300 +0.51	9.85	9.18	9.20	2,878,505
16 Feb 16	9.17300 +0.08	9.34	9.03	9.21	2,891,198
15 Feb 16	9.09800 +0.57	9.13	8.55	8.59	3,808,707
12 Feb 16	8.52800 -0.23	9.11	8.39	9.03	4,269,946
11 Feb 16	8.75900 -1.07	9.77	8.31	9.74	5,972,549
10 Feb 16	9.82900 -0.15	10.35	9.79	10.09	3,087,256
09 Feb 16	9.98400 -0.27	10.34	9.87	10.27	3,068,420
08 Feb 16	10.25500 -0.57	10.91	10.18	10.83	2,090,905
05 Feb 16	10.82500 +0.47	10.98	10.35	10.40	4,109,379
04 Feb 16	10.36000 +0.26	10.47	9.98	10.27	3,362,076
03 Feb 16	10.10000 -0.22	10.42	9.96	10.32	1,726,019
02 Feb 16	10.32500 -0.44	10.76	10.23	10.73	1,476,927
01 Feb 16	10.76000 -0.14	11.05	10.68	10.97	1,521,835
29 Jan 16	10.90500 +0.30	10.90	10.64	10.77	2,469,343
28 Jan 16	10.61000 -0.05	10.83	10.44	10.63	1,620,058
27 Jan 16	10.65500 +0.06	10.72	10.40	10.60	1,465,003
26 Jan 16	10.59000 +0.42	10.74	9.88	10.01	2,483,151
25 Jan 16	10.17000 -0.36	10.61	10.14	10.61	1,428,129
22 Jan 16	10.53000 +0.42	10.67	10.30	10.35	2,519,337
21 Jan 16	10.11000 +0.37	10.38	9.54	9.76	4,572,735
20 Jan 16	9.73800 -0.53	10.16	9.68	10.13	3,596,357
19 Jan 16	10.26500 +0.12	10.52	10.19	10.34	1,586,426
18 Jan 16	10.15000 -0.05	10.43	10.11	10.19	1,856,460
15 Jan 16	10.19500 -0.44	10.69	10.10	10.65	2,392,764
14 Jan 16	10.63000 -0.39	10.90	10.41	10.88	4,347,051
13 Jan 16	11.02000 +0.02	11.30	10.90	10.93	2,330,342
12 Jan 16	11.00000 +0.00	11.35	10.84	10.98	2,652,377
11 Jan 16	11.00000 -0.36	11.52	10.95	11.30	2,081,289
08 Jan 16	11.36000 -0.05	11.57	11.32	11.45	1,086,202
07 Jan 16	11.41000 -0.34	11.52	11.20	11.50	1,597,217
06 Jan 16	11.74500 -0.15	11.94	11.60	11.92	902,315
05 Jan 16	11.90000 +0.04	12.06	11.77	11.98	1,583,544
04 Jan 16	11.86000 -0.42	12.24	11.74	12.24	1,183,376
31 Dec 15	12.28000 -0.09	12.43	12.23	12.41	144,038
30 Dec 15	12.37000 +0.04	12.44	12.27	12.27	488,520
29 Dec 15	12.33000 +0.09	12.45	12.16	12.35	812,655
28 Dec 15	12.24500 -0.05	12.43	12.19	12.31	476,168
24 Dec 15	12.29500 -0.02	12.36	12.23	12.33	117,286
23 Dec 15	12.32000 +0.59	12.38	11.84	11.84	1,159,187
22 Dec 15	11.72500 +0.08	11.73	11.53	11.67	900,755
21 Dec 15	11.65000 -0.08	11.94	11.65	11.71	990,826
18 Dec 15	11.72500 -0.13	11.88	11.59	11.77	1,855,101
17 Dec 15	11.85500 -0.08	12.29	11.85	12.17	1,478,003
16 Dec 15	11.93500 +0.15	12.06	11.75	11.86	1,169,994
15 Dec 15	11.79000 +0.21	11.91	11.53	11.64	1,973,973
14 Dec 15	11.58000 -0.31	12.01	11.55	11.97	1,298,181
11 Dec 15	11.89000 -0.20	12.15	11.76	12.07	1,357,387
10 Dec 15	12.09000 -0.01	12.29	11.98	12.02	951,786
09 Dec 15	12.09500 +0.13	12.16	11.69	11.94	1,648,880
08 Dec 15	11.96500 -0.32	12.27	11.85	12.25	1,099,663
07 Dec 15	12.29000 -0.11	12.51	12.25	12.45	889,198
04 Dec 15	12.40000 -0.04	12.49	12.26	12.40	1,170,352
03 Dec 15	12.44000 -0.35	12.90	12.40	12.78	1,512,237
02 Dec 15	12.78500 -0.08	12.90	12.64	12.90	1,007,637
01 Dec 15	12.86500 -0.10	13.41	12.79	13.35	1,281,223
30 Nov 15	12.96500 +0.15	13.00	12.67	12.80	1,688,966
27 Nov 15	12.81500 -0.14	12.94	12.75	12.93	625,308
26 Nov 15	12.95000 +0.48	13.02	12.45	12.45	1,098,829
25 Nov 15	12.47000 -0.31	12.61	12.27	12.34	1,823,241
24 Nov 15	12.78000 -0.16	12.94	12.68	12.89	979,386
23 Nov 15	12.94500 -0.16	13.16	12.85	13.10	683,067
20 Nov 15	13.10000 +0.04	13.23	12.98	13.11	874,966
19 Nov 15	13.06500 +0.17	13.25	12.94	12.97	1,138,740
18 Nov 15	12.89000 +0.32	12.94	12.47	12.49	993,250
17 Nov 15	12.57500 +0.18	12.89	12.47	12.52	1,446,658
16 Nov 15	12.39000 +0.20	12.47	12.03	12.03	892,515
13 Nov 15	12.19500 -0.05	12.35	12.07	12.22	675,776
12 Nov 15	12.24000 -0.31	12.53	12.22	12.51	633,353
11 Nov 15	12.54500 +0.10	12.69	12.36	12.44	805,372
10 Nov 15	12.44500 -0.21	12.73	12.35	12.73	782,567
09 Nov 15	12.65500 -0.35	13.03	12.62	13.03	924,339
06 Nov 15	13.00000 +0.32	13.00	12.60	12.64	1,237,373
05 Nov 15	12.67500 -0.18	12.85	12.60	12.85	901,046
04 Nov 15	12.85000 -0.05	13.05	12.80	12.95	916,821
03 Nov 15	12.89500 +0.41	12.90	12.43	12.47	1,487,351
02 Nov 15	12.49000 +0.06	12.56	12.28	12.31	1,148,262
30 Oct 15	12.43000 +0.45	12.50	12.00	12.23	1,500,596
29 Oct 15	11.97500 -0.34	12.35	11.90	12.35	1,235,640
28 Oct 15	12.31500 +0.25	12.40	11.92	12.06	871,186
27 Oct 15	12.06000 -0.33	12.35	12.06	12.35	799,068
26 Oct 15	12.39000 -0.23	12.63	12.31	12.58	798,423
23 Oct 15	12.62000 +0.55	12.72	12.15	12.18	1,721,925
22 Oct 15	12.07000 +0.30	12.10	11.67	11.73	967,237
21 Oct 15	11.76500 +0.05	11.88	11.60	11.73	869,515
20 Oct 15	11.72000 -0.01	11.77	11.56	11.77	774,457
19 Oct 15	11.73500 -0.02	11.87	11.65	11.75	993,771
16 Oct 15	11.75000 -0.33	12.16	11.69	12.14	1,578,713
15 Oct 15	12.08000 +0.11	12.15	11.94	12.12	969,380
14 Oct 15	11.96500 +0.08	12.06	11.75	11.81	979,898
13 Oct 15	11.88500 -0.36	12.21	11.74	12.21	1,196,799
12 Oct 15	12.25000 +0.04	12.42	12.14	12.22	1,671,719
09 Oct 15	12.21000 +0.15	12.43	12.14	12.18	2,010,511
08 Oct 15	12.06500 +0.32	12.23	11.80	11.81	3,308,529
07 Oct 15	11.74000 -0.02	11.93	11.17	11.19	3,007,625
06 Oct 15	11.76000 +0.23	11.78	11.47	11.55	1,489,082
05 Oct 15	11.53000 +0.45	11.69	11.22	11.23	2,787,980
02 Oct 15	11.08000 -0.13	11.36	11.02	11.26	1,848,471
01 Oct 15	11.20500 +0.23	11.51	11.06	11.06	3,652,090
30 Sep 15	10.98000 +0.05	11.16	10.92	11.09	2,770,866
29 Sep 15	10.92500 -0.13	11.13	10.90	11.00	2,613,317
28 Sep 15	11.05000 -0.01	11.16	10.98	11.03	1,550,867
25 Sep 15	11.06000 -0.04	11.28	11.04	11.28	1,997,655
24 Sep 15	11.10000 -0.53	11.59	11.06	11.56	2,335,700
23 Sep 15	11.63500 -0.06	11.81	11.60	11.65	985,824
22 Sep 15	11.70000 -0.20	11.94	11.66	11.86	2,177,429
21 Sep 15	11.89500 -0.35	12.23	11.80	12.23	2,412,352
18 Sep 15	12.25000 -0.23	12.47	12.10	12.41	1,805,736
17 Sep 15	12.48500 +0.15	12.65	12.23	12.58	1,831,202
16 Sep 15	12.33500 -0.10	12.53	12.21	12.52	2,369,429
15 Sep 15	12.44000 +0.05	12.50	12.26	12.38	1,031,649
14 Sep 15	12.39000 -0.15	12.55	12.38	12.50	915,466
11 Sep 15	12.54000 -0.21	12.81	12.50	12.81	1,015,642
10 Sep 15	12.75000 -0.23	12.94	12.71	12.85	2,256,156
09 Sep 15	12.98000 +0.02	13.20	12.64	13.19	2,235,378
08 Sep 15	12.95500 -0.02	13.14	12.91	13.02	1,731,034
07 Sep 15	12.98000 -0.09	13.23	12.93	13.15	995,817
04 Sep 15	13.06500 -0.60	13.57	13.03	13.57	1,854,703
03 Sep 15	13.66500 +0.15	13.80	13.56	13.64	1,138,582
02 Sep 15	13.51000 +0.01	13.60	13.40	13.49	993,685
01 Sep 15	13.50500 -0.17	13.62	13.29	13.53	1,215,817
31 Aug 15	13.67500 -0.08	13.78	13.56	13.68	891,444
28 Aug 15	13.75500 +0.19	13.76	13.56	13.56	1,123,917
27 Aug 15	13.57000 +0.14	13.68	13.44	13.66	1,405,823
26 Aug 15	13.43000 -0.13	13.60	13.20	13.41	1,304,514
25 Aug 15	13.56000 +0.10	13.70	13.46	13.60	1,806,735
24 Aug 15	13.46000 -0.47	13.63	12.81	13.57	2,748,347
21 Aug 15	13.93000 -0.24	14.17	13.93	14.02	1,463,934
20 Aug 15	14.17500 -0.16	14.35	14.15	14.26	819,518
19 Aug 15	14.34000 -0.18	14.56	14.34	14.52	800,511
18 Aug 15	14.51500 +0.03	14.57	14.38	14.45	523,168
17 Aug 15	14.48500 +0.06	14.62	14.44	14.49	628,315
14 Aug 15	14.42000 -0.01	14.53	14.33	14.44	586,882
13 Aug 15	14.43000 +0.28	14.69	14.27	14.31	889,071
12 Aug 15	14.15000 -0.20	14.26	14.03	14.26	1,576,388
11 Aug 15	14.35000 -0.23	14.68	14.32	14.54	606,020
10 Aug 15	14.58500 +0.11	14.69	14.46	14.57	742,306
07 Aug 15	14.47500 -0.07	14.64	14.42	14.57	672,536
06 Aug 15	14.55000 -0.03	14.77	14.55	14.56	680,918
05 Aug 15	14.58500 +0.13	14.66	14.41	14.49	1,050,767
04 Aug 15	14.45500 +0.03	14.58	14.35	14.41	905,759
03 Aug 15	14.42000 +0.07	14.48	14.26	14.40	716,749
31 Jul 15	14.35500 +0.13	14.41	14.16	14.28	1,172,311
30 Jul 15	14.22500 +0.10	14.28	14.02	14.15	1,326,333
29 Jul 15	14.12500 -0.30	14.35	13.77	14.11	3,588,100
28 Jul 15	14.42500 +0.06	14.49	14.34	14.47	1,315,891
27 Jul 15	14.36500 -0.36	14.65	14.19	14.65	1,809,442
24 Jul 15	14.72000 -0.22	15.05	14.68	14.89	1,043,596
23 Jul 15	14.94000 -0.24	15.26	14.90	15.25	886,071
22 Jul 15	15.18000 -0.11	15.26	15.10	15.16	682,353
21 Jul 15	15.29500 +0.05	15.43	15.20	15.30	742,958
20 Jul 15	15.25000 +0.06	15.56	15.15	15.28	765,942
17 Jul 15	15.19000 +0.06	15.37	15.10	15.13	1,095,810
16 Jul 15	15.12500 +0.49	15.16	14.66	14.72	1,233,959
15 Jul 15	14.63500 -0.34	14.96	14.54	14.94	1,280,554
14 Jul 15	14.97500 +0.13	14.98	14.82	14.82	505,073
13 Jul 15	14.85000 +0.22	14.93	14.64	14.64	624,875
10 Jul 15	14.63000 +0.24	14.75	14.57	14.68	1,095,788
09 Jul 15	14.38500 +0.28	14.39	14.09	14.16	1,195,437
08 Jul 15	14.11000 +0.10	14.19	13.88	13.98	1,523,327
07 Jul 15	14.01000 -0.32	14.37	13.99	14.35	1,515,491
06 Jul 15	14.33500 -0.11	14.47	14.16	14.22	738,153
03 Jul 15	14.45000 -0.15	14.64	14.36	14.61	385,151
02 Jul 15	14.60000 -0.03	14.72	14.58	14.60	1,239,456
01 Jul 15	14.63500 +0.18	14.70	14.48	14.60	1,799,009
30 Jun 15	14.46000 -0.06	14.73	14.39	14.46	1,413,135
29 Jun 15	14.52500 -0.66	15.01	14.26	14.40	1,678,303
26 Jun 15	15.18000 -0.09	15.40	15.16	15.16	928,674
25 Jun 15	15.27500 -0.07	15.40	15.18	15.27	856,192
24 Jun 15	15.34000 -0.05	15.57	15.23	15.53	1,472,366
23 Jun 15	15.38500 -0.15	15.90	15.38	15.78	2,250,335
22 Jun 15	15.53500 +0.16	15.69	15.35	15.68	1,668,821
19 Jun 15	15.37500 +0.27	15.48	15.06	15.15	2,121,434
18 Jun 15	15.10000 +0.20	15.10	14.60	14.87	1,341,677
17 Jun 15	14.89500 +0.12	15.12	14.85	14.98	1,831,898
16 Jun 15	14.78000 +0.22	14.81	14.44	14.51	1,209,468
15 Jun 15	14.55500 -0.26	14.76	14.51	14.67	1,329,162
12 Jun 15	14.82000 -0.23	15.02	14.72	14.99	1,969,807
11 Jun 15	15.04500 -0.47	15.64	14.98	15.43	2,147,838
10 Jun 15	15.51500 +0.38	15.55	15.02	15.02	1,901,997
09 Jun 15	15.13500 -0.01	15.26	14.88	15.09	1,324,978
08 Jun 15	15.14500 -0.13	15.45	15.10	15.27	1,067,044
05 Jun 15	15.27000 -0.34	15.67	15.23	15.57	1,095,734
04 Jun 15	15.61500 -0.41	15.98	15.51	15.93	1,664,004
03 Jun 15	16.02000 -0.69	16.18	15.93	16.09	1,457,608
02 Jun 15	16.71000 +0.14	16.92	16.54	16.70	1,390,547
01 Jun 15	16.56500 -0.14	16.75	16.43	16.69	976,787
29 May 15	16.70000 -0.13	17.00	16.70	16.83	2,255,278
28 May 15	16.83000 -0.09	16.99	16.76	16.94	805,669
27 May 15	16.91500 +0.07	17.07	16.82	16.90	1,203,513
26 May 15	16.84500 +0.15	17.04	16.58	16.74	1,405,428
25 May 15	16.69000 -0.24	16.95	16.63	16.86	251,081
22 May 15	16.93000 -0.01	17.00	16.75	16.93	814,954
21 May 15	16.94000 +0.23	16.94	16.56	16.56	1,075,422
20 May 15	16.71000 +0.02	16.81	16.64	16.65	1,091,855
19 May 15	16.69000 +0.25	16.73	16.44	16.44	1,128,008
18 May 15	16.44000 -0.08	16.67	16.42	16.58	1,089,494
15 May 15	16.52500 -0.07	16.68	16.42	16.65	1,131,662
14 May 15	16.59500 +0.17	16.60	16.20	16.42	660,352
13 May 15	16.42500 +0.07	16.65	16.31	16.44	1,368,262
12 May 15	16.35000 +0.13	16.44	16.00	16.13	1,989,312
11 May 15	16.22000 -0.11	16.33	16.05	16.33	977,271
08 May 15	16.33500 +0.35	16.33	15.92	16.10	1,384,026
07 May 15	15.98500 -0.02	16.02	15.60	16.01	1,360,746
06 May 15	16.00000 -0.14	16.19	15.91	16.19	1,845,605
05 May 15	16.13500 -0.34	16.61	16.09	16.49	1,407,462
04 May 15	16.47500 -0.35	16.95	16.48	16.95	1,052,524
30 Apr 15	16.83000 +0.41	16.88	16.08	16.75	2,236,559
29 Apr 15	16.41500 -0.21	16.78	16.27	16.70	1,079,380
28 Apr 15	16.63000 -0.23	16.92	16.53	16.80	1,084,291
27 Apr 15	16.86000 +0.36	16.90	16.26	16.49	1,048,413
24 Apr 15	16.49500 +0.03	16.61	16.38	16.48	1,138,780
23 Apr 15	16.46500 -0.10	16.60	16.16	16.55	1,779,030
22 Apr 15	16.57000 -0.39	17.08	16.57	16.89	1,064,733
21 Apr 15	16.96000 +0.01	17.13	16.75	17.00	1,095,997
20 Apr 15	16.95000 +0.32	17.01	16.64	16.64	1,217,774
17 Apr 15	16.63000 -0.61	17.19	16.57	17.16	1,617,065
16 Apr 15	17.23500 -0.82	18.00	17.18	18.00	2,176,139
15 Apr 15	18.06000 +0.36	18.14	17.69	17.75	1,381,153
14 Apr 15	17.69500 -0.28	17.94	17.56	17.91	1,065,896
13 Apr 15	17.97500 +0.10	18.09	17.83	17.83	665,555
10 Apr 15	17.87000 +0.06	18.14	17.82	17.85	1,246,984
09 Apr 15	17.81500 -0.05	18.00	17.57	18.00	1,029,544
08 Apr 15	17.86000 -0.03	18.05	17.57	17.95	1,074,320
07 Apr 15	17.89500 +0.02	18.09	17.87	17.88	726,510
02 Apr 15	17.88000 +0.18	17.88	17.61	17.68	492,352
01 Apr 15	17.70000 +0.14	17.82	17.49	17.49	1,020,371
31 Mar 15	17.56500 +0.07	17.84	17.45	17.47	855,645
30 Mar 15	17.50000 +0.05	17.72	17.43	17.50	456,877
27 Mar 15	17.45000 +0.10	17.49	17.33	17.39	649,064
26 Mar 15	17.35000 -0.10	17.38	17.10	17.30	1,182,113
25 Mar 15	17.45000 -0.41	17.84	17.42	17.82	1,116,956
24 Mar 15	17.86000 -0.02	17.92	17.65	17.78	697,865
23 Mar 15	17.88500 -0.14	18.02	17.76	17.99	703,617
20 Mar 15	18.02000 +0.07	18.08	17.80	17.93	1,019,410
19 Mar 15	17.95500 +0.00	18.05	17.66	17.97	1,295,692
18 Mar 15	17.95000 +0.34	18.17	17.68	17.84	2,481,444
17 Mar 15	17.61000 -0.39	18.07	17.50	17.99	940,544
16 Mar 15	18.00500 +0.16	18.08	17.81	17.84	863,146
13 Mar 15	17.84000 +0.07	17.85	17.67	17.78	555,901
12 Mar 15	17.77000 -0.11	18.05	17.63	17.89	710,637
11 Mar 15	17.88000 +0.36	17.95	17.54	17.60	832,326
10 Mar 15	17.52000 -0.27	17.88	17.32	17.72	1,004,508
09 Mar 15	17.79500 -0.19	17.98	17.66	17.98	874,617
06 Mar 15	17.98500 +0.32	18.02	17.58	17.63	1,018,117
05 Mar 15	17.67000 +0.42	17.76	17.26	17.33	929,794
04 Mar 15	17.25000 +0.03	17.33	17.05	17.30	817,682
03 Mar 15	17.21500 -0.06	17.52	17.17	17.23	944,933
02 Mar 15	17.27000 -0.19	17.59	17.07	17.42	1,153,173
27 Feb 15	17.46000 +0.27	17.49	17.17	17.19	936,579
26 Feb 15	17.19000 -0.08	17.36	17.08	17.24	694,712
25 Feb 15	17.27500 +0.08	17.44	17.11	17.15	1,292,351
24 Feb 15	17.19000 +0.14	17.28	17.00	17.14	843,628
23 Feb 15	17.05500 +0.43	17.08	16.68	16.70	1,244,607
20 Feb 15	16.62000 +0.20	16.64	16.39	16.45	931,047
19 Feb 15	16.41500 +0.38	16.56	15.95	16.08	1,297,848
18 Feb 15	16.04000 +0.09	16.20	15.98	16.02	1,328,989
17 Feb 15	15.95000 -0.11	16.24	15.83	16.05	1,025,281
16 Feb 15	16.05500 -0.44	16.51	16.00	16.45	1,727,696
13 Feb 15	16.50000 -0.31	16.86	16.45	16.45	2,531,849
12 Feb 15	16.81000 +0.36	16.95	15.50	15.89	4,017,622
11 Feb 15	16.44500 -0.28	16.70	16.38	16.70	711,518
10 Feb 15	16.73000 +0.23	16.77	16.42	16.50	914,557
09 Feb 15	16.50000 -0.33	16.72	16.33	16.72	640,096
06 Feb 15	16.82500 -0.08	16.92	16.48	16.85	1,059,317
05 Feb 15	16.90500 +0.26	16.98	16.23	16.53	1,236,182
04 Feb 15	16.64500 -0.05	16.75	16.57	16.74	838,298
03 Feb 15	16.69000 +0.24	16.80	16.49	16.50	683,363
02 Feb 15	16.45500 -0.15	16.74	16.37	16.61	779,020
30 Jan 15	16.60000 +0.03	16.74	16.31	16.64	1,132,048
29 Jan 15	16.57000 +0.28	16.58	16.09	16.20	943,283
28 Jan 15	16.28500 -0.17	16.62	16.19	16.53	849,702
27 Jan 15	16.45000 -0.38	16.90	16.36	16.80	998,050
26 Jan 15	16.83500 +0.03	16.89	16.55	16.69	732,749
23 Jan 15	16.80000 +0.68	16.91	16.17	16.20	2,053,651
22 Jan 15	16.11500 +0.21	16.13	15.88	15.90	1,785,085
21 Jan 15	15.90500 +0.43	15.95	15.54	15.54	1,503,609
20 Jan 15	15.48000 +0.17	15.60	15.31	15.37	975,657
19 Jan 15	15.31000 +0.14	15.35	15.11	15.20	844,829
16 Jan 15	15.17500 +0.05	15.20	14.94	15.10	1,141,232
15 Jan 15	15.13000 +0.26	15.15	14.81	14.99	1,325,387
14 Jan 15	14.87500 -0.11	15.02	14.79	14.89	884,159
13 Jan 15	14.99000 +0.49	15.03	14.64	14.80	1,515,588
12 Jan 15	14.50000 +0.09	14.53	14.31	14.49	901,354
09 Jan 15	14.41500 -0.11	14.58	14.26	14.52	896,004
08 Jan 15	14.52000 +0.17	14.60	14.35	14.55	1,008,375
07 Jan 15	14.35000 +0.03	14.52	14.29	14.42	998,786
06 Jan 15	14.32000 -0.22	14.59	14.15	14.59	1,067,760
05 Jan 15	14.53500 -0.47	15.14	14.51	15.05	788,762
02 Jan 15	15.00000 +0.15	15.07	14.64	14.94	506,193
31 Dec 14	14.85000 -0.01	14.90	14.75	14.85	215,192
30 Dec 14	14.86500 -0.18	15.04	14.79	15.00	305,887
29 Dec 14	15.04000 -0.06	15.19	14.86	15.14	558,134
24 Dec 14	15.10000 +0.11	15.10	14.97	15.00	152,061
23 Dec 14	14.99500 +0.29	15.06	14.65	14.75	572,753
22 Dec 14	14.70500 -0.03	14.77	14.65	14.74	630,089
19 Dec 14	14.74000 +0.05	14.78	14.61	14.70	1,178,145
18 Dec 14	14.69000 +0.17	14.76	14.52	14.65	1,306,744
17 Dec 14	14.51500 -0.10	14.54	14.18	14.49	1,113,747
16 Dec 14	14.61500 +0.26	14.61	14.11	14.35	1,251,601
15 Dec 14	14.35000 -0.05	14.54	14.30	14.40	768,021
12 Dec 14	14.40000 -0.12	14.52	14.34	14.50	748,818
11 Dec 14	14.52000 -0.11	14.72	14.43	14.65	1,298,715
10 Dec 14	14.63000 +0.02	14.73	14.59	14.65	948,582
09 Dec 14	14.61500 -0.31	14.86	14.52	14.85	1,243,034
08 Dec 14	14.92500 -0.10	15.07	14.85	14.96	503,741
05 Dec 14	15.02000 +0.13	15.04	14.90	14.97	1,592,582
04 Dec 14	14.89000 -0.09	15.10	14.75	14.97	1,036,720
03 Dec 14	14.98500 +0.05	15.32	14.94	15.10	901,878
02 Dec 14	14.94000 +0.24	15.02	14.78	14.80	837,015
01 Dec 14	14.70000 -0.19	14.85	14.53	14.80	739,352
28 Nov 14	14.89000 +0.04	14.90	14.72	14.85	667,478
27 Nov 14	14.85500 +0.13	14.86	14.61	14.75	348,692
26 Nov 14	14.73000 +0.08	14.77	14.60	14.60	457,664
25 Nov 14	14.64500 +0.04	14.65	14.34	14.56	1,259,949
24 Nov 14	14.60500 +0.05	14.77	14.51	14.56	413,593
21 Nov 14	14.55500 +0.51	14.63	14.06	14.06	496,817
20 Nov 14	14.04500 -0.01	14.15	13.89	14.06	365,584
19 Nov 14	14.05500 +0.03	14.07	13.83	14.02	521,589
18 Nov 14	14.03000 +0.44	14.07	13.56	13.62	693,026
17 Nov 14	13.58500 -0.17	13.74	13.54	13.70	543,306
14 Nov 14	13.75500 +0.06	13.85	13.65	13.73	477,171
13 Nov 14	13.69500 -0.07	13.89	13.68	13.80	587,515
12 Nov 14	13.76000 -0.04	13.85	13.71	13.81	496,034
11 Nov 14	13.80000 +0.20	13.84	13.61	13.69	483,843
10 Nov 14	13.60000 +0.08	13.62	13.39	13.55	385,789
07 Nov 14	13.52500 +0.10	13.74	13.39	13.49	637,390
06 Nov 14	13.42000 +0.07	13.65	13.31	13.35	655,712
05 Nov 14	13.35000 +0.20	13.35	13.17	13.23	666,172
04 Nov 14	13.15000 -0.22	13.60	13.15	13.38	668,549
03 Nov 14	13.37000 -0.03	13.54	13.35	13.40	778,603
31 Oct 14	13.40500 +0.37	13.44	13.09	13.15	895,290
30 Oct 14	13.03500 -0.52	13.65	12.98	13.60	1,583,180
29 Oct 14	13.55500 -0.48	14.35	13.49	14.00	1,531,047
28 Oct 14	14.03500 +0.26	14.06	13.77	13.78	607,472
27 Oct 14	13.77000 -0.19	14.05	13.76	14.04	569,449
24 Oct 14	13.96000 +0.02	14.07	13.81	13.85	615,967
23 Oct 14	13.93500 +0.06	13.95	13.60	13.87	536,466
22 Oct 14	13.88000 +0.09	14.06	13.82	13.85	516,488
21 Oct 14	13.79500 +0.27	13.80	13.37	13.45	971,073
20 Oct 14	13.52500 -0.25	13.83	13.47	13.77	836,106
17 Oct 14	13.77500 +0.51	13.78	13.24	13.30	576,912
16 Oct 14	13.26000 +0.07	13.37	12.73	13.20	1,289,531
15 Oct 14	13.19000 -0.27	13.56	13.02	13.45	1,167,626
14 Oct 14	13.45500 +0.34	13.45	13.03	13.05	1,051,674
13 Oct 14	13.11500 +0.01	13.35	12.96	13.00	743,171
10 Oct 14	13.10000 -0.27	13.30	12.70	13.23	1,571,031
09 Oct 14	13.37500 -0.13	13.84	13.30	13.61	1,238,966
08 Oct 14	13.50000 -0.36	13.91	13.48	13.85	933,804
07 Oct 14	13.86000 -0.33	14.21	13.86	14.19	1,254,087
06 Oct 14	14.19000 -0.22	14.45	14.10	14.43	800,842
03 Oct 14	14.41000 +0.14	14.58	14.29	14.38	626,380
02 Oct 14	14.27000 -0.21	14.59	14.27	14.42	589,768
01 Oct 14	14.48000 -0.30	14.85	14.38	14.73	984,287
30 Sep 14	14.77500 -0.08	14.97	14.72	14.89	1,346,628
29 Sep 14	14.85500 -0.23	15.10	14.76	15.10	1,067,449
26 Sep 14	15.08000 +0.02	15.19	14.94	15.07	423,267
25 Sep 14	15.06000 -0.17	15.38	15.06	15.30	1,263,951
24 Sep 14	15.23000 -0.10	15.40	15.18	15.37	805,443
23 Sep 14	15.33000 -0.54	15.42	15.19	15.35	2,377,895
22 Sep 14	15.87000 -0.04	16.00	15.81	15.90	377,472
19 Sep 14	15.91000 -0.07	16.05	15.83	16.05	638,098
18 Sep 14	15.98500 +0.09	16.09	15.91	15.93	483,190
17 Sep 14	15.89000 -0.20	16.16	15.82	16.15	789,449
16 Sep 14	16.09000 -0.21	16.30	16.08	16.30	699,059
15 Sep 14	16.30000 -0.45	16.65	16.24	16.65	597,448
12 Sep 14	16.74500 +0.55	16.78	16.28	16.33	1,110,800
11 Sep 14	16.20000 +0.35	16.22	15.85	15.85	911,831
10 Sep 14	15.85000 +0.19	15.92	15.59	15.67	556,957
09 Sep 14	15.66000 -0.17	15.85	15.66	15.82	524,667
08 Sep 14	15.83000 -0.11	16.05	15.71	15.98	596,307
05 Sep 14	15.94500 +0.38	16.12	15.65	15.66	1,047,749
04 Sep 14	15.56000 +0.27	15.62	15.18	15.26	704,332
03 Sep 14	15.29000 +0.07	15.41	15.22	15.25	450,449
02 Sep 14	15.22000 +0.02	15.35	15.18	15.25	558,819
01 Sep 14	15.20500 +0.06	15.22	15.15	15.15	374,458
29 Aug 14	15.15000 -0.04	15.24	15.05	15.23	965,536
28 Aug 14	15.18500 -0.21	15.38	15.10	15.35	311,148
27 Aug 14	15.39500 +0.09	15.47	15.26	15.31	382,373
26 Aug 14	15.31000 +0.01	15.46	15.20	15.37	681,571
25 Aug 14	15.30000 +0.35	15.30	15.04	15.05	507,387
22 Aug 14	14.95500 -0.07	15.08	14.81	15.07	562,777
21 Aug 14	15.02500 +0.47	15.04	14.56	14.58	1,413,801
20 Aug 14	14.55000 +0.23	14.56	14.28	14.35	812,997
19 Aug 14	14.32500 +0.21	14.38	14.20	14.25	857,124
18 Aug 14	14.11500 -0.03	14.34	14.06	14.27	627,367
15 Aug 14	14.14000 -0.06	14.29	14.09	14.25	450,824
14 Aug 14	14.20000 -0.15	14.34	14.12	14.30	506,225
13 Aug 14	14.35000 +0.01	14.42	14.26	14.38	554,170
12 Aug 14	14.34500 +0.12	14.41	14.19	14.26	451,313
11 Aug 14	14.22500 +0.27	14.28	14.00	14.05	428,383
08 Aug 14	13.95500 -0.10	14.20	13.80	14.03	836,513
07 Aug 14	14.05500 -0.34	14.44	14.02	14.36	868,211
06 Aug 14	14.39000 -0.02	14.48	14.24	14.30	668,450
05 Aug 14	14.41000 +0.15	14.52	14.30	14.30	947,549
04 Aug 14	14.26000 -0.05	14.41	14.16	14.32	752,417
01 Aug 14	14.30500 -0.18	14.63	14.19	14.60	1,308,243
31 Jul 14	14.48500 -0.41	14.99	14.36	14.85	1,653,200
30 Jul 14	14.89000 -0.68	15.33	14.59	15.31	2,253,127
29 Jul 14	15.57000 +0.05	15.72	15.51	15.57	495,634
28 Jul 14	15.52000 -0.15	15.69	15.45	15.68	240,333
25 Jul 14	15.67000 -0.10	15.78	15.63	15.71	330,270
24 Jul 14	15.77000 +0.37	15.94	15.27	15.40	654,783
23 Jul 14	15.40000 -0.26	15.71	15.38	15.64	578,697
22 Jul 14	15.66000 +0.16	15.78	15.51	15.55	897,830
21 Jul 14	15.50000 +0.13	15.60	15.37	15.40	784,770
18 Jul 14	15.37500 -0.15	15.45	15.30	15.41	509,768
17 Jul 14	15.52000 -0.17	15.68	15.52	15.65	581,236
16 Jul 14	15.69500 +0.07	15.81	15.63	15.66	650,274
15 Jul 14	15.62000 -0.27	16.08	15.60	15.90	353,597
14 Jul 14	15.89000 +0.08	15.97	15.78	15.83	258,923
11 Jul 14	15.81500 -0.09	15.98	15.65	15.92	385,376
10 Jul 14	15.90000 -0.40	16.27	15.80	16.23	642,942
09 Jul 14	16.29500 +0.23	16.32	15.90	16.05	569,814
08 Jul 14	16.06500 -0.38	16.60	15.99	16.60	574,961
07 Jul 14	16.44500 -0.53	16.90	16.44	16.90	486,134
04 Jul 14	16.97500 +0.08	17.15	16.89	16.91	368,928
03 Jul 14	16.89500 -0.08	17.02	16.83	16.98	700,344
02 Jul 14	16.98000 -0.09	17.15	16.95	17.03	255,485
01 Jul 14	17.06500 -0.01	17.08	16.98	17.08	397,296
30 Jun 14	17.08000 +0.08	17.13	16.98	17.00	555,873
27 Jun 14	17.00000 +0.16	17.06	16.81	16.87	433,017
26 Jun 14	16.84500 +0.14	17.02	16.74	16.74	448,115
25 Jun 14	16.70000 -0.28	16.92	16.50	16.92	375,488
24 Jun 14	16.98500 +0.14	17.09	16.80	16.83	508,480
23 Jun 14	16.84500 -0.44	17.26	16.83	17.25	541,914
20 Jun 14	17.28500 -0.17	17.63	17.25	17.47	771,454
19 Jun 14	17.45500 +0.01	17.60	17.36	17.49	766,687
18 Jun 14	17.44500 -0.14	17.65	17.41	17.58	437,961
17 Jun 14	17.58500 -0.02	17.70	17.55	17.60	369,369
16 Jun 14	17.60000 -0.06	17.66	17.50	17.60	644,665
13 Jun 14	17.66000 +0.08	17.77	17.56	17.60	642,221
12 Jun 14	17.58000 +0.16	17.65	17.35	17.40	666,093
11 Jun 14	17.42500 -0.03	17.44	17.25	17.41	529,359
10 Jun 14	17.45000 +0.11	17.46	17.22	17.28	601,039
09 Jun 14	17.34000 -0.09	17.60	17.30	17.44	330,145
06 Jun 14	17.43500 +0.13	17.69	17.23	17.35	1,783,390
05 Jun 14	17.31000 +0.47	17.35	16.70	16.85	1,048,004
04 Jun 14	16.84000 +0.04	16.85	16.70	16.75	466,340
03 Jun 14	16.80000 -0.11	17.01	16.80	16.93	415,893
02 Jun 14	16.90500 -0.63	17.05	16.85	16.89	894,240
30 May 14	17.53000 +0.09	17.59	17.40	17.45	2,656,861
29 May 14	17.44000 -0.08	17.61	17.34	17.59	786,764
28 May 14	17.52500 -0.28	17.78	17.41	17.77	1,333,085
27 May 14	17.80500 -0.07	17.91	17.68	17.91	705,460
26 May 14	17.87000 +0.07	17.87	17.72	17.78	225,321
23 May 14	17.80000 +0.30	17.81	17.45	17.55	928,059
22 May 14	17.50000 +0.05	17.55	17.39	17.45	470,108
21 May 14	17.45500 +0.17	17.45	17.10	17.28	1,029,694
20 May 14	17.28000 -0.24	17.55	17.13	17.51	756,750
19 May 14	17.52000 +0.10	17.53	17.35	17.42	466,151
16 May 14	17.42500 -0.32	17.74	17.17	17.70	603,248
15 May 14	17.74500 -0.15	18.02	17.62	17.93	1,085,054
14 May 14	17.90000 -0.42	18.32	17.85	18.24	880,907
13 May 14	18.31500 -0.14	18.51	18.26	18.50	733,327
12 May 14	18.45000 -0.05	18.52	18.27	18.50	745,139
09 May 14	18.49500 +0.12	18.50	18.31	18.35	581,621
08 May 14	18.38000 -0.02	18.45	18.29	18.43	555,675
07 May 14	18.39500 +0.00	18.47	18.30	18.41	587,411
06 May 14	18.40000 -0.02	18.45	18.16	18.45	714,271
05 May 14	18.42500 +0.17	18.43	18.10	18.23	186,718
02 May 14	18.25000 +0.05	18.31	18.10	18.20	597,793
30 Apr 14	18.20000 -0.40	18.55	17.81	18.55	2,450,079
29 Apr 14	18.60500 -0.06	18.86	18.56	18.76	495,818
28 Apr 14	18.66000 -0.07	18.81	18.58	18.80	378,692
25 Apr 14	18.73000 -0.08	19.00	18.68	18.82	601,643
24 Apr 14	18.81000 +0.09	19.01	18.72	18.85	466,347
23 Apr 14	18.72000 +0.04	18.78	18.65	18.70	420,964
22 Apr 14	18.68000 +0.07	18.75	18.56	18.66	455,747
17 Apr 14	18.61000 -0.02	18.74	18.56	18.74	350,930
16 Apr 14	18.63500 +0.42	18.65	18.28	18.28	430,333
15 Apr 14	18.22000 +0.12	18.30	18.11	18.15	330,736
14 Apr 14	18.10000 -0.18	18.28	17.85	18.25	492,079
11 Apr 14	18.28500 -0.17	18.43	18.08	18.40	641,998
10 Apr 14	18.46000 -0.30	18.95	18.41	18.85	452,432
09 Apr 14	18.75500 +0.24	18.83	18.54	18.60	275,298
08 Apr 14	18.51000 -0.18	18.85	18.05	18.66	905,545
07 Apr 14	18.69000 -0.40	19.10	18.68	19.06	518,464
04 Apr 14	19.09500 +0.14	19.22	18.94	19.00	809,976
03 Apr 14	18.95000 -0.45	19.05	18.81	18.90	2,361,546
02 Apr 14	19.40500 +0.24	19.50	19.20	19.22	486,126
01 Apr 14	19.17000 +0.13	19.30	18.97	19.10	400,555
31 Mar 14	19.04500 +0.24	19.14	18.83	18.83	426,952
28 Mar 14	18.80500 +0.18	18.84	18.69	18.76	529,788
27 Mar 14	18.63000 -0.16	18.80	18.55	18.75	259,888
26 Mar 14	18.78500 +0.08	18.95	18.75	18.80	346,151
25 Mar 14	18.71000 +0.21	19.15	18.52	18.53	499,843
24 Mar 14	18.50000 -0.24	18.88	18.40	18.80	338,573
21 Mar 14	18.74000 +0.18	18.92	18.56	18.59	697,167
20 Mar 14	18.55500 -0.05	18.63	18.31	18.52	327,733
19 Mar 14	18.60000 +0.04	18.63	18.40	18.49	328,440
18 Mar 14	18.56000 +0.14	18.65	18.32	18.36	280,631
17 Mar 14	18.41500 +0.32	18.49	18.01	18.01	336,297
14 Mar 14	18.09500 -0.01	18.09	17.80	18.00	720,423
13 Mar 14	18.10000 -0.01	18.29	18.10	18.16	331,430
12 Mar 14	18.11500 -0.42	18.51	18.06	18.50	729,635
11 Mar 14	18.53500 -0.07	18.66	18.50	18.65	385,172
10 Mar 14	18.60000 -0.09	18.77	18.57	18.65	599,088
07 Mar 14	18.69000 -0.08	19.00	18.53	18.78	693,252
06 Mar 14	18.77000 +0.49	18.90	18.30	18.30	767,771
05 Mar 14	18.28500 -0.01	18.39	18.13	18.30	274,284
04 Mar 14	18.30000 +0.24	18.46	18.10	18.10	641,120
03 Mar 14	18.05500 -0.24	18.15	17.83	18.10	438,508
28 Feb 14	18.29500 +0.07	18.50	17.97	18.22	2,676,246
27 Feb 14	18.23000 +0.23	18.29	17.60	17.97	745,339
26 Feb 14	17.99500 -0.23	18.30	17.95	18.22	460,130
25 Feb 14	18.23000 -0.19	18.49	18.10	18.43	711,537
24 Feb 14	18.42000 +0.05	18.43	18.10	18.40	967,067
21 Feb 14	18.37500 -0.60	18.99	18.13	18.89	1,065,674
20 Feb 14	18.98000 -0.23	19.16	18.85	19.11	484,421
19 Feb 14	19.20500 +0.24	19.52	18.94	18.97	578,217
18 Feb 14	18.97000 -0.23	19.19	18.89	19.15	592,815
17 Feb 14	19.20000 +0.18	19.30	18.81	19.00	582,062
14 Feb 14	19.02500 +0.32	19.02	18.58	18.65	746,798
13 Feb 14	18.70000 -0.80	18.99	17.95	18.95	1,967,567
12 Feb 14	19.49500 +0.20	19.50	19.21	19.28	512,368
11 Feb 14	19.29000 +0.14	19.31	19.11	19.16	378,451
10 Feb 14	19.15000 -0.18	19.31	19.08	19.30	335,558
07 Feb 14	19.33000 +0.09	19.34	19.17	19.19	369,027
06 Feb 14	19.23500 +0.57	19.24	18.73	18.74	590,013
05 Feb 14	18.66500 -0.35	19.22	18.67	19.03	507,264
04 Feb 14	19.02000 +0.07	19.03	18.74	18.90	407,145
03 Feb 14	18.95000 -0.10	19.20	18.90	19.00	371,428
31 Jan 14	19.05000 -0.13	19.19	18.93	19.17	512,036
30 Jan 14	19.18000 -0.13	19.30	19.06	19.26	271,284
29 Jan 14	19.30500 +0.14	19.49	19.10	19.25	639,631
28 Jan 14	19.16500 +0.09	19.27	19.08	19.20	1,122,614
27 Jan 14	19.08000 -0.32	19.33	18.95	19.30	665,331
24 Jan 14	19.39500 -0.72	20.07	19.16	20.00	860,107
23 Jan 14	20.11000 +0.11	20.18	19.85	19.95	538,570
22 Jan 14	19.99500 -0.51	20.51	19.95	20.48	397,106
21 Jan 14	20.50500 +0.01	20.52	20.40	20.49	257,815
20 Jan 14	20.49500 +0.22	20.55	20.15	20.34	334,454
17 Jan 14	20.27500 +0.27	20.53	19.97	20.04	464,289
16 Jan 14	20.00000 -0.09	20.15	19.95	20.15	355,880
15 Jan 14	20.09000 -0.04	20.20	19.95	20.17	434,947
14 Jan 14	20.13000 +0.16	20.13	19.75	19.88	603,100
13 Jan 14	19.96500 +0.55	19.99	19.45	19.51	615,443
10 Jan 14	19.42000 -0.48	19.87	19.40	19.65	920,916
09 Jan 14	19.89500 -0.09	20.33	19.83	19.99	788,177
08 Jan 14	19.98500 +0.24	20.08	19.77	19.80	1,060,777
07 Jan 14	19.75000 +0.15	19.80	19.52	19.55	595,289
06 Jan 14	19.60000 +0.14	19.62	19.42	19.46	387,337
03 Jan 14	19.46000 +0.21	19.46	19.20	19.25	407,521
02 Jan 14	19.25000 +0.17	19.44	19.05	19.10	1,163,547
31 Dec 13	19.07500 +0.03	19.11	18.95	19.03	86,764
30 Dec 13	19.04000 +0.23	19.09	18.82	18.85	338,681
27 Dec 13	18.81000 +0.21	18.81	18.61	18.61	322,409
24 Dec 13	18.60000 -0.06	18.70	18.50	18.50	161,346
23 Dec 13	18.65500 +0.08	18.68	18.53	18.60	414,900
20 Dec 13	18.57500 +0.01	18.64	18.42	18.50	1,152,701
19 Dec 13	18.57000 +0.28	18.75	18.36	18.40	583,319
18 Dec 13	18.28500 +0.03	18.35	18.20	18.27	671,007
17 Dec 13	18.25000 -0.17	18.41	17.95	17.99	1,618,359
16 Dec 13	18.42500 +0.22	18.46	18.17	18.30	378,836
13 Dec 13	18.20500 +0.06	18.26	18.05	18.07	440,968
12 Dec 13	18.14500 +0.10	18.15	17.85	18.00	329,439
11 Dec 13	18.05000 -0.26	18.27	17.99	18.27	339,723
10 Dec 13	18.30500 -0.08	18.54	18.20	18.44	271,501
09 Dec 13	18.39000 -0.05	18.45	18.30	18.30	236,936
06 Dec 13	18.43500 +0.43	18.45	18.00	18.00	345,468
05 Dec 13	18.00500 -0.03	18.20	17.75	18.00	359,064
04 Dec 13	18.03500 -0.13	18.20	18.00	18.20	342,023
03 Dec 13	18.16000 -0.27	18.40	18.10	18.40	443,482
02 Dec 13	18.43000 -0.23	18.65	18.36	18.57	230,755
29 Nov 13	18.65500 -0.11	18.75	18.62	18.74	261,773
28 Nov 13	18.77000 +0.07	18.90	18.64	18.66	311,915
27 Nov 13	18.70000 +0.21	18.74	18.45	18.48	321,934
26 Nov 13	18.49000 -0.10	18.86	18.45	18.56	751,315
25 Nov 13	18.59000 +0.13	18.59	18.42	18.50	262,817
22 Nov 13	18.46000 +0.24	18.46	18.19	18.27	161,886
21 Nov 13	18.22000 -0.04	18.26	18.06	18.20	273,292
20 Nov 13	18.26000 -0.04	18.35	18.15	18.25	158,123
19 Nov 13	18.30000 -0.05	18.40	18.25	18.30	221,349
18 Nov 13	18.35000 +0.05	18.45	18.19	18.23	274,290
15 Nov 13	18.30000 +0.01	18.50	18.20	18.20	242,860
14 Nov 13	18.28500 +0.14	18.30	18.11	18.30	197,100
13 Nov 13	18.14500 -0.19	18.39	18.08	18.35	384,798
12 Nov 13	18.34000 -0.25	18.63	18.30	18.55	253,160
11 Nov 13	18.59000 -0.01	18.66	18.51	18.60	190,207
08 Nov 13	18.60500 -0.09	18.69	18.50	18.60	302,998
07 Nov 13	18.69500 +0.00	18.85	18.60	18.70	520,389
06 Nov 13	18.69500 +0.28	18.74	18.45	18.45	376,706
05 Nov 13	18.41500 -0.19	18.70	18.40	18.56	546,040
04 Nov 13	18.60500 -0.20	18.90	18.60	18.81	399,441
01 Nov 13	18.80500 +0.35	18.86	18.53	18.55	821,777
31 Oct 13	18.45000 +0.56	18.65	18.00	18.00	815,039
30 Oct 13	17.89500 -0.03	18.18	17.88	17.90	527,524
29 Oct 13	17.92500 +0.09	18.05	17.88	17.95	306,712
28 Oct 13	17.83000 -0.38	18.17	17.80	18.15	451,980
25 Oct 13	18.20500 -0.30	18.55	18.03	18.50	404,654
24 Oct 13	18.50500 -0.10	18.66	18.50	18.55	359,507
23 Oct 13	18.60000 +0.02	18.65	18.40	18.54	581,777
22 Oct 13	18.58000 -0.15	18.75	18.55	18.66	300,735
21 Oct 13	18.73000 +0.23	18.76	18.35	18.42	325,047
18 Oct 13	18.50500 +0.72	18.50	17.91	18.09	810,376
17 Oct 13	17.78000 -0.45	18.35	17.63	18.26	774,147
16 Oct 13	18.23000 -0.27	18.44	18.00	18.40	450,766
15 Oct 13	18.50000 -0.31	18.90	18.45	18.82	381,077
14 Oct 13	18.80500 -0.07	18.90	18.68	18.82	288,275
11 Oct 13	18.87000 +0.02	18.95	18.70	18.82	262,743
10 Oct 13	18.85000 +0.57	18.85	18.30	18.35	455,602
09 Oct 13	18.28000 -0.17	18.75	18.25	18.40	461,307
08 Oct 13	18.45000 -0.22	18.84	18.44	18.60	370,562
07 Oct 13	18.67000 -0.01	18.70	18.45	18.62	336,836
04 Oct 13	18.68500 +0.02	18.74	18.55	18.65	176,552
03 Oct 13	18.66000 -0.07	18.93	18.65	18.79	358,211
02 Oct 13	18.72500 -0.15	19.00	18.64	18.86	437,753
01 Oct 13	18.87000 +0.07	18.95	18.60	18.86	679,569
30 Sep 13	18.80000 -0.10	19.00	18.62	18.80	598,163
27 Sep 13	18.90000 +0.11	18.94	18.76	18.79	275,236
26 Sep 13	18.79000 +0.00	18.87	18.70	18.80	514,756
25 Sep 13	18.79000 -0.05	18.96	18.75	18.82	217,187
24 Sep 13	18.84500 -0.12	19.01	18.75	18.95	424,742
23 Sep 13	18.96500 -0.10	19.02	18.86	18.99	368,841
20 Sep 13	19.06500 +0.24	19.07	18.74	18.80	1,598,064
19 Sep 13	18.83000 +0.06	19.07	18.50	18.85	868,783
18 Sep 13	18.77000 +0.27	18.79	18.52	18.60	583,698
17 Sep 13	18.49500 -0.09	18.60	18.45	18.55	280,316
16 Sep 13	18.59000 +0.00	18.70	18.57	18.70	357,465
13 Sep 13	18.59000 -0.07	18.75	18.55	18.73	255,165
12 Sep 13	18.65500 -0.18	18.85	18.60	18.80	298,293
11 Sep 13	18.84000 +0.03	18.90	18.75	18.84	434,647
10 Sep 13	18.81000 +0.48	18.97	18.40	18.40	812,381
09 Sep 13	18.33000 +0.03	18.33	18.20	18.20	553,230
06 Sep 13	18.30000 +0.10	18.32	18.10	18.15	568,292
05 Sep 13	18.20000 +0.25	18.20	17.90	17.95	480,086
04 Sep 13	17.95000 +0.09	17.95	17.80	17.89	560,426
03 Sep 13	17.86000 +0.00	17.95	17.75	17.92	413,704
02 Sep 13	17.86500 +0.47	17.92	17.53	17.55	413,699
30 Aug 13	17.40000 -0.10	17.75	17.40	17.51	4,227,472
29 Aug 13	17.50000 +0.03	17.58	17.42	17.50	412,003
28 Aug 13	17.46500 -0.13	17.55	17.36	17.50	357,085
27 Aug 13	17.59500 -0.33	17.91	17.55	17.85	442,315
26 Aug 13	17.92000 -0.08	18.01	17.77	18.01	118,516
23 Aug 13	18.00500 +0.10	18.01	17.83	17.95	422,799
22 Aug 13	17.90500 +0.40	17.91	17.50	17.51	585,611
21 Aug 13	17.50500 -0.09	17.75	17.50	17.58	339,704
20 Aug 13	17.59000 -0.26	17.85	17.42	17.85	502,071
19 Aug 13	17.85500 -0.10	17.95	17.73	17.95	266,513
16 Aug 13	17.95500 +0.00	18.01	17.69	17.95	461,040
15 Aug 13	17.96000 -0.14	18.10	17.87	18.00	578,149
14 Aug 13	18.09500 +0.09	18.11	17.95	18.02	509,635
13 Aug 13	18.00000 +0.00	18.15	17.94	18.00	674,289
12 Aug 13	18.00000 -0.19	18.25	17.97	18.15	629,745
09 Aug 13	18.19500 -0.01	18.25	18.16	18.19	348,026
08 Aug 13	18.20000 +0.05	18.30	18.15	18.15	557,821
07 Aug 13	18.15000 -0.80	18.40	17.91	18.34	2,289,051
06 Aug 13	18.95000 +0.05	19.01	18.85	18.90	377,181
05 Aug 13	18.90000 +0.17	18.91	18.40	18.40	506,714
02 Aug 13	18.73000 +0.16	18.74	18.53	18.56	417,648
01 Aug 13	18.56500 +0.33	18.57	18.20	18.25	413,054
31 Jul 13	18.23500 +0.26	18.33	17.92	17.92	510,137
30 Jul 13	17.97500 +0.01	18.02	17.66	17.75	594,426
29 Jul 13	17.97000 -0.25	18.00	17.75	17.80	642,048
26 Jul 13	18.22000 -0.58	18.39	17.85	18.25	1,421,038
25 Jul 13	18.79500 -0.22	19.05	18.67	18.82	778,381
24 Jul 13	19.01000 +0.57	19.10	18.40	18.40	784,446
23 Jul 13	18.44500 -0.26	18.75	18.42	18.75	333,849
22 Jul 13	18.70000 +0.22	18.75	18.42	18.48	357,881
19 Jul 13	18.48500 -0.26	18.70	18.45	18.70	515,206
18 Jul 13	18.74500 +0.15	18.83	18.50	18.57	284,018
17 Jul 13	18.60000 +0.11	18.64	18.43	18.45	284,986
16 Jul 13	18.48500 -0.06	18.59	18.45	18.55	249,621
15 Jul 13	18.55000 +0.13	18.59	18.38	18.39	254,448
12 Jul 13	18.42500 +0.05	18.50	18.36	18.37	222,729
11 Jul 13	18.37000 +0.25	18.43	18.25	18.25	387,798
10 Jul 13	18.12500 -0.19	18.27	18.05	18.19	390,624
09 Jul 13	18.32000 +0.24	18.38	18.13	18.13	689,581
08 Jul 13	18.07500 +0.16	18.20	17.93	17.93	287,231
05 Jul 13	17.91500 -0.12	18.07	17.90	17.93	466,528
04 Jul 13	18.03500 +0.31	18.14	17.78	17.81	511,991
03 Jul 13	17.73000 +0.01	17.73	17.49	17.60	385,026
02 Jul 13	17.72000 +0.00	17.80	17.60	17.74	438,225
01 Jul 13	17.71500 +0.43	17.85	17.38	17.43	487,322
28 Jun 13	17.28000 -0.12	17.43	17.10	17.41	379,034
27 Jun 13	17.40000 +0.07	17.45	17.25	17.34	280,296
26 Jun 13	17.33000 +0.38	17.33	16.90	17.00	518,550
25 Jun 13	16.95000 +0.40	17.01	16.58	16.65	284,828
24 Jun 13	16.55000 -0.32	16.95	16.53	16.85	595,422
21 Jun 13	16.86500 -0.41	17.30	16.86	17.10	938,079
20 Jun 13	17.27500 -0.05	17.31	17.08	17.25	1,054,797
19 Jun 13	17.32500 -0.06	17.50	17.33	17.39	522,335
18 Jun 13	17.38500 -0.01	17.50	17.35	17.40	366,628
17 Jun 13	17.39500 -0.07	17.65	17.36	17.50	509,766
14 Jun 13	17.47000 +0.24	17.50	17.24	17.30	430,923
13 Jun 13	17.23000 +0.06	17.23	16.91	17.02	410,956
12 Jun 13	17.16500 +0.17	17.39	16.95	16.95	1,024,741
11 Jun 13	17.00000 -0.56	17.54	16.93	17.51	1,074,237
10 Jun 13	17.55500 -0.01	17.59	17.35	17.44	525,593
07 Jun 13	17.57000 +0.11	17.60	17.45	17.49	613,816
06 Jun 13	17.46000 -0.10	17.65	17.46	17.62	1,214,834
05 Jun 13	17.56000 -0.07	17.65	17.47	17.60	1,097,918
04 Jun 13	17.62500 -0.08	17.69	17.45	17.55	2,152,021
03 Jun 13	17.70000 +0.23	17.97	17.56	17.95	620,814
31 May 13	17.47000 -1.34	18.13	17.44	18.06	907,633
30 May 13	18.81000 +0.65	18.81	18.16	18.16	665,929
29 May 13	18.16000 +0.16	18.33	17.94	18.00	536,300
28 May 13	18.00500 +0.19	18.08	17.73	17.75	438,413
27 May 13	17.81000 +0.05	17.90	17.60	17.64	105,670
24 May 13	17.76000 +0.12	17.85	17.67	17.67	380,304
23 May 13	17.64000 +0.03	17.75	17.19	17.31	618,117
22 May 13	17.61000 +0.21	17.76	17.31	17.38	553,379
21 May 13	17.40000 +0.15	17.42	17.09	17.09	290,423
20 May 13	17.25000 +0.00	17.31	17.02	17.03	427,956
17 May 13	17.24500 +0.09	17.25	16.75	16.81	316,697
16 May 13	17.15500 -0.10	17.40	17.13	17.20	335,219
15 May 13	17.26000 -0.01	17.38	17.20	17.20	360,941
14 May 13	17.27000 -0.05	17.38	17.10	17.31	531,142
13 May 13	17.31500 -0.03	17.41	17.25	17.30	264,396
10 May 13	17.35000 -0.03	17.47	17.24	17.42	380,203
09 May 13	17.38000 -0.12	17.51	17.38	17.45	326,414
08 May 13	17.50000 +0.11	17.58	17.33	17.35	364,161
07 May 13	17.39000 +0.03	17.53	17.31	17.31	288,659
06 May 13	17.36000 -0.09	17.43	17.23	17.35	200,981
03 May 13	17.45000 +0.34	17.48	17.00	17.08	522,088
02 May 13	17.11500 +0.41	17.15	16.55	16.80	465,294
30 Apr 13	16.70500 +0.02	16.84	16.60	16.70	1,000,933
29 Apr 13	16.68000 +0.13	16.68	16.51	16.52	231,352
26 Apr 13	16.55000 -0.19	16.75	16.55	16.72	187,069
25 Apr 13	16.74000 +0.21	16.77	16.50	16.55	347,401
24 Apr 13	16.53000 +0.36	16.61	16.14	16.19	428,234
23 Apr 13	16.17000 +0.38	16.20	15.80	15.82	551,025
22 Apr 13	15.79500 +0.08	15.95	15.71	15.80	303,697
19 Apr 13	15.71500 -0.03	15.83	15.65	15.82	294,488
18 Apr 13	15.75000 +0.11	15.94	15.60	15.64	399,054
17 Apr 13	15.63500 -0.31	16.05	15.52	16.02	472,799
16 Apr 13	15.94500 -0.26	16.17	15.88	16.15	309,368
15 Apr 13	16.20000 -0.18	16.38	16.17	16.38	320,275
12 Apr 13	16.38000 -0.26	16.64	16.31	16.62	376,401
11 Apr 13	16.63500 +0.00	16.80	16.60	16.62	282,670
10 Apr 13	16.63500 -0.01	16.68	16.54	16.60	556,958
09 Apr 13	16.65000 -0.31	17.00	16.61	16.95	299,093
08 Apr 13	16.96000 +0.06	17.08	16.92	16.99	246,163
05 Apr 13	16.89500 -0.60	17.53	16.72	17.50	715,349
04 Apr 13	17.50000 -0.19	17.82	17.45	17.79	525,734
03 Apr 13	17.69000 +0.33	17.90	17.65	17.68	819,397
02 Apr 13	17.36000 +0.34	17.40	17.07	17.07	392,469
28 Mar 13	17.02500 -0.15	17.20	16.97	17.10	836,208
27 Mar 13	17.17000 -0.23	17.40	17.02	17.40	349,359
26 Mar 13	17.40000 -0.10	17.60	17.34	17.46	504,559
25 Mar 13	17.50000 -0.10	17.90	17.45	17.80	396,030
22 Mar 13	17.60000 -0.15	17.86	17.55	17.84	307,124
21 Mar 13	17.74500 -0.25	17.97	17.57	17.95	352,284
20 Mar 13	18.00000 -0.06	18.16	17.95	18.06	350,719
19 Mar 13	18.05500 -0.01	18.23	17.94	17.99	628,792
18 Mar 13	18.07000 -0.03	18.08	17.81	17.94	378,397
15 Mar 13	18.10500 +0.13	18.25	18.00	18.05	1,046,285
14 Mar 13	17.98000 +0.14	18.01	17.69	17.86	325,763
13 Mar 13	17.84000 -0.13	18.04	17.80	18.00	267,444
12 Mar 13	17.96500 +0.03	18.04	17.80	17.84	306,383
11 Mar 13	17.93000 -0.15	18.06	17.90	18.00	221,992
08 Mar 13	18.07500 +0.13	18.15	17.98	18.05	408,110
07 Mar 13	17.95000 -0.02	18.05	17.90	18.00	264,411
06 Mar 13	17.97500 +0.15	18.02	17.76	17.85	501,965
05 Mar 13	17.82500 +0.24	18.00	17.63	17.65	368,331
04 Mar 13	17.59000 -0.01	17.61	17.40	17.45	433,285
01 Mar 13	17.60500 -0.16	17.82	17.48	17.75	386,945
28 Feb 13	17.76000 +0.16	17.76	17.50	17.55	2,559,608
27 Feb 13	17.60500 +0.00	17.78	17.40	17.51	445,581
26 Feb 13	17.60500 -0.19	17.67	17.19	17.35	383,110
25 Feb 13	17.79000 -0.01	17.92	17.64	17.65	504,636
22 Feb 13	17.80000 +0.30	17.80	17.40	17.44	372,076
21 Feb 13	17.50000 -0.22	17.80	17.40	17.60	794,074
20 Feb 13	17.71500 +0.58	17.75	17.25	17.32	1,230,692
19 Feb 13	17.14000 +0.14	17.14	16.92	17.00	378,057
18 Feb 13	17.00000 +0.03	17.03	16.80	16.82	530,724
15 Feb 13	16.97000 +0.57	17.14	16.38	16.59	1,236,794
14 Feb 13	16.40000 -0.03	16.58	16.05	16.20	4,668,550
13 Feb 13	16.43000 +0.19	16.52	16.24	16.25	538,880
12 Feb 13	16.24000 +0.93	16.33	15.55	15.55	969,914
11 Feb 13	15.31500 -0.49	15.82	15.31	15.77	372,588
08 Feb 13	15.80000 +0.32	15.93	15.45	15.55	183,788
07 Feb 13	15.47500 -0.09	15.65	15.40	15.53	150,200
06 Feb 13	15.56500 -0.14	15.90	15.49	15.76	190,799
05 Feb 13	15.70000 -0.20	15.95	15.64	15.80	184,350
04 Feb 13	15.89500 -0.19	16.30	15.82	16.20	413,724
01 Feb 13	16.08500 +0.42	16.17	15.61	15.69	222,061
31 Jan 13	15.66500 -0.14	15.85	15.44	15.84	421,279
30 Jan 13	15.80500 -0.16	16.04	15.69	15.99	259,338
29 Jan 13	15.96500 -0.30	16.28	15.82	16.22	250,654
28 Jan 13	16.26000 -0.07	16.38	16.20	16.33	140,740
25 Jan 13	16.33000 -0.07	16.49	16.25	16.46	172,695
24 Jan 13	16.40000 +0.13	16.47	16.25	16.30	316,448
23 Jan 13	16.27000 +0.02	16.30	16.08	16.10	174,684
22 Jan 13	16.24500 +0.02	16.35	16.05	16.28	224,703
21 Jan 13	16.23000 -0.05	16.40	16.06	16.35	205,485
18 Jan 13	16.28000 +0.09	16.40	16.22	16.25	331,181
17 Jan 13	16.19500 +0.23	16.25	15.85	15.85	124,690
16 Jan 13	15.96000 -0.08	16.07	15.86	16.00	181,247
15 Jan 13	16.04000 -0.11	16.25	15.98	16.15	216,984
14 Jan 13	16.15000 +0.15	16.15	15.90	16.03	305,089
11 Jan 13	16.00000 +0.10	16.09	15.90	15.90	424,528
10 Jan 13	15.89500 +0.02	16.00	15.80	15.81	244,538
09 Jan 13	15.87500 +0.07	16.00	15.80	15.90	442,177
08 Jan 13	15.80000 -0.20	16.00	15.77	15.99	208,951
07 Jan 13	16.00000 -0.09	16.10	15.90	16.05	289,677
04 Jan 13	16.09500 +0.09	16.09	15.93	15.95	280,272
03 Jan 13	16.00000 +0.03	16.00	15.80	15.99	304,756
02 Jan 13	15.96500 +0.53	15.98	15.44	15.45	502,885
31 Dec 12	15.44000 -0.03	15.50	15.25	15.40	63,882
28 Dec 12	15.47000 -0.06	15.56	15.35	15.50	98,658
27 Dec 12	15.53500 +0.05	15.66	15.45	15.45	128,718
24 Dec 12	15.49000 -0.07	15.60	15.47	15.50	49,761
21 Dec 12	15.56000 -0.03	15.65	15.45	15.55	193,221
20 Dec 12	15.59000 -0.01	15.68	15.45	15.57	302,884
19 Dec 12	15.60500 +0.20	15.68	15.40	15.45	418,638
18 Dec 12	15.40000 +0.25	15.47	15.15	15.18	431,242
17 Dec 12	15.15000 -0.03	15.30	15.08	15.10	224,501
14 Dec 12	15.17500 +0.07	15.20	15.05	15.20	149,764
13 Dec 12	15.10500 +0.02	15.22	15.03	15.13	211,589
12 Dec 12	15.08000 -0.12	15.27	15.05	15.27	315,016
11 Dec 12	15.20000 +0.09	15.25	15.07	15.11	441,015
10 Dec 12	15.11000 +0.22	15.11	14.80	14.80	306,598
07 Dec 12	14.89000 +0.14	15.05	14.69	14.69	414,186
06 Dec 12	14.75500 +0.36	14.85	14.45	14.45	318,284
05 Dec 12	14.40000 -0.07	14.65	14.34	14.48	470,988
04 Dec 12	14.47000 -0.13	14.61	14.30	14.55	395,313
03 Dec 12	14.60500 -0.36	15.00	14.59	14.87	375,933
30 Nov 12	14.96000 +0.18	15.37	14.75	14.75	823,724
29 Nov 12	14.78000 +0.28	14.87	14.44	14.49	261,335
28 Nov 12	14.50000 -0.02	14.57	14.37	14.47	227,040
27 Nov 12	14.51500 +0.02	14.65	14.39	14.50	147,563
26 Nov 12	14.50000 -0.20	14.72	14.43	14.60	132,663
23 Nov 12	14.70000 +0.14	14.75	14.40	14.56	134,053
22 Nov 12	14.55500 +0.09	14.60	14.45	14.50	140,776
21 Nov 12	14.46500 +0.07	14.57	14.31	14.33	227,697
20 Nov 12	14.39500 +0.11	14.45	14.19	14.29	368,537
19 Nov 12	14.28500 +0.31	14.32	14.04	14.10	250,786
16 Nov 12	13.98000 -0.05	14.20	13.97	14.06	228,245
15 Nov 12	14.03000 -0.07	14.22	14.01	14.22	291,871
14 Nov 12	14.10000 -0.21	14.27	14.00	14.25	584,068
13 Nov 12	14.31000 -0.09	14.40	14.22	14.35	276,027
12 Nov 12	14.40000 -0.01	14.54	14.32	14.38	344,423
09 Nov 12	14.40500 -0.28	14.71	14.35	14.70	439,210
08 Nov 12	14.68000 -0.11	14.90	14.60	14.70	369,135
07 Nov 12	14.79000 +0.15	15.35	14.75	14.90	834,856
06 Nov 12	14.64000 +0.39	14.64	14.20	14.20	493,317
05 Nov 12	14.25000 +0.10	14.35	14.09	14.10	2,106,156
02 Nov 12	14.15500 +0.16	14.26	13.90	14.05	372,481
01 Nov 12	13.99000 +0.02	14.09	13.67	13.88	644,808
31 Oct 12	13.96500 -1.13	14.93	13.93	14.90	1,491,769
30 Oct 12	15.09500 +0.29	15.10	14.71	14.85	312,051
29 Oct 12	14.80500 -0.24	15.08	14.73	15.00	180,120
26 Oct 12	15.05000 -0.15	15.20	14.95	15.10	268,338
25 Oct 12	15.20000 +0.14	15.40	14.98	15.07	256,548
24 Oct 12	15.05500 +0.03	15.18	14.95	15.03	166,440
23 Oct 12	15.03000 -0.27	15.35	15.03	15.27	186,132
22 Oct 12	15.30000 -0.13	15.41	15.20	15.35	195,961
19 Oct 12	15.42500 -0.17	15.58	15.39	15.55	228,235
18 Oct 12	15.59500 -0.19	15.79	15.56	15.76	173,748
17 Oct 12	15.79000 +0.14	15.93	15.56	15.62	334,495
16 Oct 12	15.65000 +0.31	15.65	15.36	15.36	194,455
15 Oct 12	15.33500 +0.20	15.35	15.05	15.05	187,425
12 Oct 12	15.13500 -0.26	15.33	15.08	15.30	191,070
11 Oct 12	15.40000 +0.31	15.40	15.05	15.05	354,792
10 Oct 12	15.08500 -0.44	15.52	15.06	15.50	375,649
09 Oct 12	15.52000 -0.10	15.77	15.46	15.69	177,763
08 Oct 12	15.62000 -0.26	15.85	15.55	15.77	108,042
05 Oct 12	15.88000 +0.35	15.88	15.45	15.51	365,462
04 Oct 12	15.53500 -0.23	15.80	15.39	15.74	311,052
03 Oct 12	15.76000 -0.13	15.90	15.70	15.80	165,339
02 Oct 12	15.88500 +0.04	15.95	15.68	15.79	259,566
01 Oct 12	15.84500 +0.19	15.89	15.53	15.53	378,720
28 Sep 12	15.66000 +0.02	15.68	15.38	15.56	782,769
27 Sep 12	15.64000 +0.04	15.80	15.52	15.63	378,949
26 Sep 12	15.60000 -0.30	15.80	15.45	15.80	408,670
25 Sep 12	15.90500 -0.13	16.00	15.86	15.95	274,517
24 Sep 12	16.03000 -0.09	16.04	15.82	16.00	241,948
21 Sep 12	16.12000 +0.12	16.12	15.92	15.99	545,050
20 Sep 12	16.00000 +0.04	16.10	15.84	15.89	344,200
19 Sep 12	15.96000 -0.26	16.34	15.80	16.21	359,610
18 Sep 12	16.22000 -0.17	16.30	16.08	16.23	253,245
17 Sep 12	16.38500 -0.16	16.50	16.20	16.25	363,738
14 Sep 12	16.54000 +0.69	16.54	15.94	16.00	772,761
13 Sep 12	15.85000 +0.02	15.88	15.75	15.75	416,647
12 Sep 12	15.83000 -0.03	15.90	15.77	15.85	651,828
11 Sep 12	15.86000 -0.22	16.09	15.78	16.08	509,211
10 Sep 12	16.08000 -0.10	16.25	16.05	16.10	494,684
07 Sep 12	16.18000 +0.34	16.27	15.89	15.90	562,352
06 Sep 12	15.84500 +0.23	15.92	15.69	15.70	309,253
05 Sep 12	15.62000 +0.02	15.70	15.55	15.56	204,031
04 Sep 12	15.60000 -0.20	15.85	15.60	15.84	241,003
03 Sep 12	15.80000 +0.28	15.91	15.40	15.40	211,945
31 Aug 12	15.52500 +0.17	15.55	15.32	15.38	450,356
30 Aug 12	15.35000 -0.20	15.56	15.35	15.50	273,096
29 Aug 12	15.55000 +0.03	15.61	15.46	15.52	270,561
28 Aug 12	15.51500 +0.17	15.65	15.20	15.20	381,752
27 Aug 12	15.34500 +0.16	15.35	15.10	15.10	91,919
24 Aug 12	15.18000 -0.02	15.25	14.98	15.20	164,843
23 Aug 12	15.20000 -0.24	15.44	15.11	15.35	460,948
22 Aug 12	15.43500 -0.13	15.59	15.36	15.55	222,762
21 Aug 12	15.56500 -0.04	15.71	15.55	15.60	235,012
20 Aug 12	15.60000 -0.05	15.80	15.56	15.65	323,262
17 Aug 12	15.64500 +0.15	15.65	15.41	15.48	251,134
16 Aug 12	15.49500 +0.24	15.50	15.24	15.30	251,406
15 Aug 12	15.25000 +0.19	15.29	15.01	15.01	140,580
14 Aug 12	15.06000 +0.06	15.10	15.00	15.04	316,365
13 Aug 12	15.00000 -0.10	15.10	15.00	15.09	287,013
10 Aug 12	15.09500 +0.05	15.11	14.88	14.99	321,943
09 Aug 12	15.05000 +0.27	15.15	14.70	14.85	421,733
08 Aug 12	14.78500 -0.10	14.85	14.56	14.83	346,295
07 Aug 12	14.88000 +0.26	14.89	14.50	14.62	438,348
06 Aug 12	14.62500 +0.44	14.66	14.19	14.19	489,755
03 Aug 12	14.18500 +0.62	14.27	13.55	13.60	583,521
02 Aug 12	13.56500 -0.37	13.97	13.53	13.93	367,443
01 Aug 12	13.93000 +0.32	13.93	13.60	13.61	321,005
31 Jul 12	13.61500 -0.48	14.10	13.61	14.05	789,104
30 Jul 12	14.09000 +0.26	14.16	13.90	13.95	702,842
27 Jul 12	13.83000 +0.66	13.90	13.21	13.30	1,009,419
26 Jul 12	13.16500 +0.10	13.25	12.72	13.05	944,984
25 Jul 12	13.06500 -0.07	13.22	13.06	13.11	377,722
24 Jul 12	13.13000 -0.06	13.27	13.08	13.27	238,180
23 Jul 12	13.19500 -0.55	13.73	13.14	13.66	380,002
20 Jul 12	13.74000 -0.40	14.19	13.71	14.19	423,870
19 Jul 12	14.13500 +0.34	14.14	13.77	13.85	464,769
18 Jul 12	13.80000 +0.16	13.85	13.65	13.75	377,684
17 Jul 12	13.64000 -0.12	13.83	13.60	13.72	455,514
16 Jul 12	13.76000 +0.28	13.80	13.40	13.56	633,202
13 Jul 12	13.48000 +0.61	13.51	12.90	12.95	789,781
12 Jul 12	12.87000 -0.33	13.19	12.76	13.10	571,000
11 Jul 12	13.20000 -0.22	13.45	13.11	13.30	392,936
10 Jul 12	13.42000 +0.11	13.55	13.27	13.27	603,040
09 Jul 12	13.30500 -0.22	13.53	13.23	13.51	501,397
06 Jul 12	13.52000 -0.41	13.92	13.52	13.85	472,005
05 Jul 12	13.93000 +0.04	14.15	13.76	13.87	446,504
04 Jul 12	13.89000 -0.01	13.96	13.55	13.90	303,006
03 Jul 12	13.90000 +0.15	13.93	13.75	13.75	356,182
02 Jul 12	13.75000 +0.28	13.87	13.48	13.55	557,765
29 Jun 12	13.46500 +0.46	13.52	13.10	13.15	1,043,201
28 Jun 12	13.00500 -0.02	13.14	12.81	13.06	575,039
27 Jun 12	13.02000 +0.16	13.03	12.70	12.86	580,405
26 Jun 12	12.86500 -0.55	13.50	12.76	13.43	1,000,997
25 Jun 12	13.41000 -0.24	13.61	13.29	13.60	435,586
22 Jun 12	13.64500 -0.40	14.02	13.57	14.02	593,484
21 Jun 12	14.04500 -0.06	14.23	13.86	14.07	456,898
20 Jun 12	14.11000 +0.19	14.15	13.67	13.95	513,409
19 Jun 12	13.91500 +0.20	13.97	13.63	13.74	503,997
18 Jun 12	13.71000 -0.01	14.10	13.55	13.90	549,204
15 Jun 12	13.72000 +0.37	13.80	13.38	13.42	735,762
14 Jun 12	13.35000 -0.17	13.57	13.01	13.56	873,101
13 Jun 12	13.52500 -0.56	14.30	13.38	14.15	911,493
12 Jun 12	14.08000 -0.29	14.40	13.90	14.36	1,176,703
11 Jun 12	14.37000 +0.08	14.74	14.35	14.50	523,191
08 Jun 12	14.29000 -0.30	14.50	14.13	14.49	649,725
07 Jun 12	14.58500 +0.11	14.69	14.35	14.50	608,808
06 Jun 12	14.47500 +0.64	14.49	13.85	13.85	868,593
05 Jun 12	13.84000 +0.22	13.90	13.65	13.73	369,346
04 Jun 12	13.62500 -0.06	13.80	13.45	13.52	515,485
01 Jun 12	13.69000 -0.69	14.35	13.51	14.30	1,270,479
31 May 12	14.38000 +0.03	14.45	13.87	14.35	8,210,088
30 May 12	14.35000 -0.31	14.78	14.26	14.59	1,131,497
29 May 12	14.66500 +0.64	14.69	14.06	14.07	1,418,293
28 May 12	14.02000 +0.05	14.22	13.94	13.98	378,824
25 May 12	13.97000 -0.01	14.13	13.77	13.98	632,612
24 May 12	13.97500 -0.11	14.07	13.50	13.75	1,183,937
23 May 12	14.08500 -0.51	14.46	14.00	14.42	649,911
22 May 12	14.59000 +0.28	14.64	14.19	14.19	614,389
21 May 12	14.30500 -0.09	14.63	14.06	14.39	968,179
18 May 12	14.40000 -0.53	14.85	14.18	14.73	1,518,852
17 May 12	14.92500 +0.00	14.99	14.65	14.99	1,177,545
16 May 12	14.92500 +0.40	15.24	14.30	14.57	1,546,929
15 May 12	14.52000 -0.30	15.05	14.42	14.95	677,403
14 May 12	14.82000 -0.74	15.45	14.72	15.45	607,635
11 May 12	15.56000 +0.01	15.59	15.28	15.45	605,284
10 May 12	15.55000 +0.28	15.55	14.76	15.40	1,472,511
09 May 12	15.27500 -0.10	15.58	15.06	15.40	537,852
08 May 12	15.37000 -0.83	16.17	15.28	16.17	784,212
07 May 12	16.20000 +0.56	16.21	15.35	15.48	432,935
04 May 12	15.64000 -0.41	16.25	15.48	16.25	598,403
03 May 12	16.05500 +0.27	16.61	15.90	15.90	1,248,805
02 May 12	15.79000 -0.01	15.97	15.65	15.80	671,213
30 Apr 12	15.80000 -0.22	16.15	15.73	16.08	553,439
27 Apr 12	16.02000 +0.40	16.15	15.47	15.50	619,777
26 Apr 12	15.62000 +0.09	15.72	15.40	15.53	393,783
25 Apr 12	15.53500 +0.43	15.64	15.00	15.15	570,303
24 Apr 12	15.11000 +0.34	15.20	14.80	14.81	674,907
23 Apr 12	14.76500 -0.48	15.45	14.74	15.16	581,906
20 Apr 12	15.24500 -0.06	15.43	15.10	15.30	484,770
19 Apr 12	15.30000 -0.30	16.10	15.30	15.58	1,163,688
18 Apr 12	15.60000 -0.18	15.80	15.42	15.80	637,313
17 Apr 12	15.78500 +0.51	15.85	15.15	15.29	1,039,169
16 Apr 12	15.27000 +0.09	15.45	15.02	15.13	692,517
13 Apr 12	15.18000 -0.34	15.55	15.03	15.45	902,354
12 Apr 12	15.52000 +0.52	15.53	15.01	15.12	1,261,267
11 Apr 12	15.00000 +0.01	15.19	14.93	15.04	1,109,528
10 Apr 12	14.99500 -0.65	15.46	14.95	15.45	1,138,075
05 Apr 12	15.64000 +0.04	15.85	15.35	15.69	530,607
04 Apr 12	15.60000 -0.80	16.40	15.55	16.35	1,429,033
03 Apr 12	16.40000 -0.34	16.80	16.40	16.74	875,655
02 Apr 12	16.73500 +0.21	16.87	16.53	16.54	760,450
30 Mar 12	16.52500 +0.18	16.80	16.32	16.43	786,558
29 Mar 12	16.34500 -0.06	16.61	16.30	16.41	1,313,877
28 Mar 12	16.40000 +0.05	16.49	16.25	16.32	982,686
27 Mar 12	16.35000 +0.45	16.48	15.86	15.95	1,031,929
26 Mar 12	15.90000 +0.19	15.98	15.68	15.77	438,064
23 Mar 12	15.71000 +0.06	15.81	15.53	15.60	481,819
22 Mar 12	15.65000 -0.50	16.15	15.60	16.10	648,888
21 Mar 12	16.14500 -0.02	16.40	16.00	16.25	651,701
20 Mar 12	16.17000 -0.34	16.50	16.03	16.50	602,218
19 Mar 12	16.51500 -0.01	16.65	16.40	16.50	424,981
16 Mar 12	16.52000 -0.05	16.77	16.47	16.60	879,604
15 Mar 12	16.57000 +0.14	16.68	16.35	16.35	581,382
14 Mar 12	16.43000 +0.15	16.74	16.27	16.30	596,889
13 Mar 12	16.28500 +0.18	16.41	16.15	16.19	678,164
12 Mar 12	16.10500 -0.06	16.24	16.03	16.07	448,472
09 Mar 12	16.16000 +0.07	16.27	15.95	16.10	412,568
08 Mar 12	16.09500 +0.50	16.24	15.66	15.68	710,116
07 Mar 12	15.59500 +0.25	15.60	15.30	15.31	484,661
06 Mar 12	15.34500 -0.69	16.01	15.35	16.00	751,340
05 Mar 12	16.03500 -0.15	16.22	15.98	16.18	501,410
02 Mar 12	16.18500 +0.11	16.29	16.10	16.15	1,106,473
01 Mar 12	16.07500 -0.47	16.22	15.77	16.05	2,786,185
29 Feb 12	16.54500 +0.09	16.65	16.42	16.46	477,456
28 Feb 12	16.45500 -0.07	16.78	16.40	16.52	577,581
27 Feb 12	16.52000 -0.13	16.59	16.30	16.51	314,872
24 Feb 12	16.64500 +0.38	16.65	16.23	16.23	573,180
23 Feb 12	16.26500 -0.19	16.65	16.20	16.30	589,762
22 Feb 12	16.45000 -0.09	16.60	16.35	16.50	525,343
21 Feb 12	16.54000 -0.22	16.82	16.44	16.80	643,026
20 Feb 12	16.76000 +0.24	16.93	16.52	16.55	422,714
17 Feb 12	16.52000 +0.24	16.60	16.31	16.35	577,356
16 Feb 12	16.28000 -0.15	16.40	16.07	16.40	716,671
15 Feb 12	16.43000 +0.27	16.49	16.17	16.18	924,416
14 Feb 12	16.15500 +0.32	16.16	15.85	15.88	665,355
13 Feb 12	15.83500 +0.36	16.10	15.60	15.85	842,731
10 Feb 12	15.47000 +0.22	15.95	15.20	15.20	942,447
09 Feb 12	15.25000 -0.07	15.40	15.10	15.35	523,383
08 Feb 12	15.32000 +0.05	15.48	15.19	15.30	316,259
07 Feb 12	15.26500 -0.21	15.65	14.97	15.65	386,108
06 Feb 12	15.47500 -0.25	15.70	15.38	15.70	399,467
03 Feb 12	15.73000 +0.22	15.75	15.30	15.50	249,594
02 Feb 12	15.50500 +0.01	15.63	15.41	15.56	399,617
01 Feb 12	15.50000 +0.43	15.68	15.02	15.10	549,922
31 Jan 12	15.07000 +0.49	15.20	14.76	14.77	288,040
30 Jan 12	14.58000 -0.54	15.01	14.56	15.00	245,561
27 Jan 12	15.12000 -0.10	15.50	15.10	15.15	441,909
26 Jan 12	15.21500 +0.76	15.29	14.50	14.50	668,538
25 Jan 12	14.45500 -0.05	14.58	14.34	14.53	240,970
24 Jan 12	14.50000 -0.52	15.00	14.36	14.90	377,484
23 Jan 12	15.02000 +0.32	15.06	14.68	14.70	323,097
20 Jan 12	14.70000 -0.12	14.89	14.60	14.89	285,601
19 Jan 12	14.82000 +0.36	14.90	14.47	14.50	319,919
18 Jan 12	14.46000 +0.12	14.50	14.10	14.33	188,988
17 Jan 12	14.34000 +0.35	14.49	14.06	14.10	235,174
16 Jan 12	13.99000 +0.09	14.06	13.70	13.80	243,939
13 Jan 12	13.90000 -0.10	14.27	13.72	14.10	186,874
12 Jan 12	14.00000 +0.40	14.19	13.60	13.61	381,382
11 Jan 12	13.60500 -0.07	13.99	13.53	13.66	518,136
10 Jan 12	13.67000 +0.36	13.85	13.31	13.32	567,383
09 Jan 12	13.30500 -0.16	13.60	13.27	13.40	312,330
06 Jan 12	13.47000 +0.01	13.63	13.38	13.45	294,766
05 Jan 12	13.46000 -0.36	13.85	13.43	13.82	400,820
04 Jan 12	13.82500 -0.03	13.89	13.64	13.83	514,384
03 Jan 12	13.85000 +0.41	13.86	13.40	13.41	362,133
02 Jan 12	13.44000 +0.24	13.48	13.10	13.11	110,460
30 Dec 11	13.20000 +0.26	13.20	12.92	13.01	174,977
29 Dec 11	12.94000 -0.06	13.02	12.90	13.01	268,004
28 Dec 11	13.00000 -0.07	13.23	12.96	13.10	154,527
27 Dec 11	13.07500 -0.08	13.20	13.07	13.10	51,282
23 Dec 11	13.15500 +0.30	13.24	12.88	12.90	154,796
22 Dec 11	12.85500 +0.23	12.90	12.63	12.66	271,476
21 Dec 11	12.62500 -0.14	13.10	12.57	12.84	377,070
20 Dec 11	12.76500 +0.65	12.97	12.10	12.13	411,302
19 Dec 11	12.12000 -0.15	12.45	12.10	12.14	217,541
16 Dec 11	12.27500 +0.17	12.38	12.06	12.19	368,225
15 Dec 11	12.10500 +0.50	12.30	11.56	11.60	451,347
14 Dec 11	11.60500 -0.50	12.19	11.60	12.06	439,754
13 Dec 11	12.10000 +0.09	12.19	11.86	12.01	511,925
12 Dec 11	12.01500 -0.30	12.34	11.97	12.20	277,332
09 Dec 11	12.31500 +0.30	12.58	11.90	12.00	473,026
08 Dec 11	12.01000 -0.57	12.66	12.01	12.65	293,864
07 Dec 11	12.58500 -0.24	13.02	12.40	12.98	253,778
06 Dec 11	12.82500 -0.18	13.00	12.72	12.90	200,879
05 Dec 11	13.00500 +0.40	13.03	12.64	12.65	331,134
02 Dec 11	12.60000 +0.14	12.80	12.50	12.60	353,608
01 Dec 11	12.46000 -0.21	12.70	12.34	12.65	326,357
30 Nov 11	12.67000 +0.52	12.71	11.99	12.03	522,698
29 Nov 11	12.14500 +0.07	12.15	11.80	12.02	329,647
28 Nov 11	12.07500 +0.64	12.10	11.47	11.55	309,351
25 Nov 11	11.43500 +0.11	11.54	11.17	11.34	228,680
24 Nov 11	11.33000 +0.15	11.60	11.20	11.26	382,003
23 Nov 11	11.18000 -0.27	11.56	11.15	11.38	574,239
22 Nov 11	11.45000 +0.05	11.71	11.45	11.50	397,721
21 Nov 11	11.40000 -0.40	11.79	11.31	11.70	435,971
18 Nov 11	11.80000 -0.06	11.97	11.61	11.86	433,618
17 Nov 11	11.86500 -0.20	12.06	11.80	12.06	461,428
16 Nov 11	12.06000 +0.00	12.18	11.80	12.04	429,599
15 Nov 11	12.06000 -0.50	12.64	12.05	12.51	454,685
14 Nov 11	12.56000 -0.28	13.05	12.52	12.95	188,420
11 Nov 11	12.84500 +0.49	12.94	12.30	12.35	270,367
10 Nov 11	12.35000 -0.44	12.85	12.32	12.62	472,565
09 Nov 11	12.79000 -0.41	13.52	12.64	13.26	470,967
08 Nov 11	13.20500 +0.28	13.40	12.94	12.94	331,594
07 Nov 11	12.92500 -0.32	13.35	12.80	13.10	496,092
04 Nov 11	13.25000 -0.14	13.56	13.20	13.50	337,172
03 Nov 11	13.38500 +0.50	13.61	12.62	12.62	390,276
02 Nov 11	12.88500 +0.38	12.97	12.34	12.56	485,883
01 Nov 11	12.50500 -0.48	12.80	12.20	12.80	392,288
31 Oct 11	12.98500 -1.05	13.92	12.98	13.92	468,389
28 Oct 11	14.03500 -0.27	14.24	13.83	14.15	283,982
27 Oct 11	14.30000 +0.83	14.38	13.82	13.90	383,032
26 Oct 11	13.47000 +0.03	13.84	13.25	13.40	268,495
25 Oct 11	13.43500 -0.14	13.65	13.30	13.47	202,855
24 Oct 11	13.58000 +0.66	13.65	12.82	12.94	268,611
21 Oct 11	12.92000 +0.72	12.96	12.31	12.31	380,204
20 Oct 11	12.20500 -0.88	13.00	12.15	13.00	570,940
19 Oct 11	13.08000 +0.11	13.19	12.98	13.05	255,855
18 Oct 11	12.96500 +0.18	13.05	12.40	12.70	288,072
17 Oct 11	12.78500 -0.30	13.60	12.72	13.25	536,667
14 Oct 11	13.08000 +0.03	13.27	12.99	13.10	300,300
13 Oct 11	13.04500 -0.11	13.27	12.89	13.13	612,315
12 Oct 11	13.15500 +0.70	13.24	12.22	12.45	473,887
11 Oct 11	12.45000 -0.03	12.67	12.20	12.48	368,639
10 Oct 11	12.48500 +0.62	12.55	11.90	11.98	307,642
07 Oct 11	11.86500 -0.01	12.03	11.65	11.90	407,643
06 Oct 11	11.87500 +0.81	11.89	11.06	11.06	587,478
05 Oct 11	11.06000 +0.54	11.10	10.60	10.63	430,947
04 Oct 11	10.52000 -0.38	10.82	10.15	10.80	710,223
03 Oct 11	10.90500 -0.34	11.13	10.77	11.00	271,246
30 Sep 11	11.24000 -0.40	11.73	11.09	11.73	494,563
29 Sep 11	11.64000 -0.07	11.81	11.55	11.62	542,469
28 Sep 11	11.71000 -0.06	12.00	11.45	11.58	662,376
27 Sep 11	11.76500 +0.97	11.86	10.80	10.99	726,217
26 Sep 11	10.80000 +0.32	10.94	10.24	10.44	491,921
23 Sep 11	10.47500 -0.14	11.18	10.11	10.65	467,640
22 Sep 11	10.61500 -0.70	11.13	10.58	11.08	409,982
21 Sep 11	11.32000 +0.02	11.55	11.20	11.35	448,998
20 Sep 11	11.30000 -0.27	11.52	11.01	11.40	535,862
19 Sep 11	11.57000 -0.48	12.00	11.48	11.91	215,796
16 Sep 11	12.04500 -0.15	12.33	11.94	12.30	498,738
15 Sep 11	12.20000 +0.48	12.40	11.76	11.77	755,498
14 Sep 11	11.72000 +0.47	11.72	11.01	11.14	390,419
13 Sep 11	11.25500 -0.15	11.61	11.01	11.52	494,703
12 Sep 11	11.41000 +0.18	11.47	10.76	11.01	774,703
09 Sep 11	11.23000 -0.84	12.08	11.22	11.94	459,701
08 Sep 11	12.06500 -0.07	12.38	11.96	12.15	580,368
07 Sep 11	12.13500 +0.49	12.15	11.56	11.77	617,242
06 Sep 11	11.64500 -0.11	11.82	11.51	11.70	642,620
05 Sep 11	11.76000 -0.65	12.44	11.65	12.40	439,179
02 Sep 11	12.41500 -0.75	13.08	12.11	13.08	753,757
01 Sep 11	13.16500 -0.05	13.31	12.84	13.31	324,906
31 Aug 11	13.21000 +0.44	13.26	12.70	12.73	513,901
30 Aug 11	12.77000 +0.31	12.77	12.46	12.60	328,871
29 Aug 11	12.46000 +0.35	12.58	12.21	12.32	120,718
26 Aug 11	12.11000 -0.09	12.16	11.79	12.10	197,251
25 Aug 11	12.20000 +0.05	12.65	12.02	12.20	382,418
24 Aug 11	12.15000 +0.53	12.24	11.61	11.77	448,023
23 Aug 11	11.62000 +0.07	11.94	11.47	11.75	202,186
22 Aug 11	11.54500 -0.09	11.86	11.32	11.50	237,166
19 Aug 11	11.63500 -0.32	11.99	11.35	11.98	357,342
18 Aug 11	11.95500 -0.90	12.89	11.91	12.89	472,184
17 Aug 11	12.85000 -0.13	13.15	12.74	12.98	385,466
16 Aug 11	12.98000 -0.54	13.56	12.83	13.56	394,899
15 Aug 11	13.52000 +0.15	13.80	13.24	13.60	205,240
12 Aug 11	13.37000 +0.47	13.56	12.50	12.99	538,318
11 Aug 11	12.90000 +0.26	13.07	12.09	13.02	818,601
10 Aug 11	12.63500 -0.17	13.39	12.60	13.07	931,135
09 Aug 11	12.80500 +0.46	12.81	11.66	12.29	687,976
08 Aug 11	12.34500 -0.77	13.64	12.15	12.91	531,721
05 Aug 11	13.11500 -0.08	13.85	12.56	12.80	779,854
04 Aug 11	13.19500 -0.46	14.00	13.10	13.94	581,782
03 Aug 11	13.65500 -0.61	14.15	13.34	14.05	884,610
02 Aug 11	14.26000 -0.73	15.06	14.25	15.02	518,887
01 Aug 11	14.99000 -0.19	15.65	14.90	15.62	336,083
29 Jul 11	15.17500 -0.07	15.39	15.01	15.15	286,384
28 Jul 11	15.25000 -0.36	15.61	15.00	15.26	433,384
27 Jul 11	15.61500 +0.09	16.00	15.07	15.40	627,983
26 Jul 11	15.52000 -0.38	16.09	15.44	15.90	288,674
25 Jul 11	15.90000 -0.07	15.99	15.65	15.99	167,321
22 Jul 11	15.96500 +0.17	16.99	15.68	16.59	377,802
21 Jul 11	15.79500 +0.65	16.04	15.06	15.20	546,031
20 Jul 11	15.14500 +0.30	15.35	14.85	14.95	464,697
19 Jul 11	14.85000 +0.27	14.89	14.55	14.59	368,122
18 Jul 11	14.58500 -0.51	15.02	14.47	15.00	331,081
15 Jul 11	15.09000 -0.62	15.69	14.96	15.67	338,237
14 Jul 11	15.71000 -0.27	15.90	15.66	15.84	149,243
13 Jul 11	15.98000 +0.23	16.14	15.70	15.73	212,306
12 Jul 11	15.75000 -0.17	16.03	15.25	15.81	669,031
11 Jul 11	15.92000 -0.58	16.50	15.84	16.28	202,214
08 Jul 11	16.50000 -0.49	17.08	16.25	17.00	482,510
07 Jul 11	16.98500 -0.11	17.18	16.91	17.15	345,862
06 Jul 11	17.09500 -0.22	17.35	17.05	17.30	237,285
05 Jul 11	17.31500 +0.06	17.49	17.23	17.25	234,212
04 Jul 11	17.25500 +0.06	17.55	17.18	17.19	182,742
01 Jul 11	17.19000 +0.09	17.22	16.91	17.12	181,739
30 Jun 11	17.10000 +0.81	17.25	16.33	16.35	477,084
29 Jun 11	16.29000 +0.69	16.40	15.73	15.73	323,096
28 Jun 11	15.60000 -0.20	15.95	15.50	15.80	426,462
27 Jun 11	15.80000 -0.05	16.05	15.75	15.85	223,615
24 Jun 11	15.85000 +0.15	16.03	15.77	15.93	282,493
23 Jun 11	15.70500 -0.69	16.31	15.36	16.31	502,267
22 Jun 11	16.40000 -0.16	16.63	16.27	16.51	216,816
21 Jun 11	16.56000 +0.33	16.95	16.19	16.20	267,196
20 Jun 11	16.23000 -0.08	16.31	16.02	16.30	238,351
17 Jun 11	16.31000 -0.30	16.76	16.22	16.60	813,748
16 Jun 11	16.60500 -0.34	16.93	16.52	16.88	294,230
15 Jun 11	16.94500 -0.16	17.15	16.90	17.09	167,182
14 Jun 11	17.10000 +0.28	17.31	16.83	16.85	345,408
13 Jun 11	16.81500 +0.03	16.90	16.73	16.80	145,441
10 Jun 11	16.78500 -0.17	17.03	16.76	16.95	154,443
09 Jun 11	16.95000 +0.07	17.10	16.84	16.85	469,439
08 Jun 11	16.88000 -0.29	17.17	16.85	17.17	234,597
07 Jun 11	17.16500 +0.03	17.25	17.03	17.03	290,059
06 Jun 11	17.14000 -0.20	17.42	17.01	17.34	177,930
03 Jun 11	17.34500 -0.17	17.56	17.09	17.56	379,054
02 Jun 11	17.51500 -0.20	17.65	17.48	17.65	168,662
01 Jun 11	17.71500 +0.02	17.78	17.58	17.70	253,555
31 May 11	17.69000 +0.19	17.70	17.56	17.59	256,444
30 May 11	17.50000 +0.22	17.52	17.23	17.28	148,399
27 May 11	17.28500 -0.31	17.41	17.14	17.25	171,116
26 May 11	17.59000 -0.04	17.69	17.46	17.59	232,693
25 May 11	17.63000 -0.11	17.73	17.48	17.55	213,730
24 May 11	17.73500 +0.35	17.74	17.42	17.46	316,942
23 May 11	17.39000 -0.59	17.81	17.34	17.77	303,486
20 May 11	17.97500 -0.14	18.25	17.90	18.15	157,454
19 May 11	18.11500 +0.24	18.25	17.82	17.95	180,306
18 May 11	17.87000 -0.03	18.17	17.73	18.05	240,029
17 May 11	17.90500 -0.35	18.32	17.90	18.07	441,766
16 May 11	18.26000 +0.02	18.32	18.00	18.10	192,802
13 May 11	18.23500 +0.22	18.47	18.05	18.08	395,805
12 May 11	18.02000 -0.70	18.85	17.91	18.80	1,133,654
11 May 11	18.72500 +0.09	18.85	18.16	18.16	299,534
10 May 11	18.63500 +0.31	18.75	18.33	18.33	422,634
09 May 11	18.32500 -0.16	18.49	18.14	18.14	138,705
06 May 11	18.49000 +0.51	18.49	17.90	18.00	243,507
05 May 11	17.97500 -0.31	18.34	17.92	18.10	262,239
04 May 11	18.28000 -0.18	18.47	18.22	18.31	242,923
03 May 11	18.46500 +0.00	18.50	18.25	18.47	262,765
02 May 11	18.47000 -0.03	18.50	18.35	18.42	151,160
29 Apr 11	18.49500 +0.20	18.50	18.22	18.22	162,380
28 Apr 11	18.29500 -0.02	18.40	18.10	18.35	267,871
27 Apr 11	18.31500 +0.09	18.34	18.00	18.24	485,534
26 Apr 11	18.23000 +0.26	18.24	17.86	17.95	156,431
21 Apr 11	17.96500 -0.27	18.34	17.97	18.30	282,712
20 Apr 11	18.24000 +0.55	18.24	17.75	17.75	305,905
19 Apr 11	17.69500 +0.14	17.73	17.51	17.62	216,060
18 Apr 11	17.56000 -0.24	17.85	17.47	17.70	218,499
15 Apr 11	17.80000 -0.03	17.95	17.72	17.89	218,456
14 Apr 11	17.83000 -0.06	17.98	17.73	17.75	249,055
13 Apr 11	17.89000 -0.11	18.07	17.22	17.50	655,907
12 Apr 11	18.00000 -0.24	18.21	17.93	18.09	452,187
11 Apr 11	18.24000 -0.10	18.38	18.24	18.28	314,450
08 Apr 11	18.34000 +0.41	18.35	17.98	18.00	519,914
07 Apr 11	17.93000 -0.02	18.03	17.82	17.96	182,977
06 Apr 11	17.95500 -0.03	18.03	17.90	18.00	109,031
05 Apr 11	17.99000 -0.26	18.24	17.95	18.24	138,431
04 Apr 11	18.25500 +0.25	18.42	17.85	17.86	243,188
01 Apr 11	18.00500 +0.19	18.00	17.55	17.90	236,987
31 Mar 11	17.81500 +0.06	17.89	17.64	17.75	171,827
30 Mar 11	17.75500 +0.21	17.94	17.56	17.62	178,932
29 Mar 11	17.54000 -0.01	17.67	17.33	17.55	172,542
28 Mar 11	17.55000 -0.10	17.76	17.33	17.59	158,947
25 Mar 11	17.65000 +0.02	17.85	17.63	17.67	275,815
24 Mar 11	17.62500 +0.41	17.90	17.15	17.20	514,589
23 Mar 11	17.21500 +0.21	17.25	16.88	16.98	271,706
22 Mar 11	17.00500 -0.02	17.20	16.89	17.05	155,578
21 Mar 11	17.02000 +0.38	17.15	16.74	16.74	292,547
18 Mar 11	16.64500 +0.25	16.80	16.46	16.48	381,610
17 Mar 11	16.40000 +0.60	16.50	15.76	15.76	309,779
16 Mar 11	15.80000 -0.39	16.35	15.80	16.20	392,853
15 Mar 11	16.19500 -0.26	16.42	15.57	16.03	672,987
14 Mar 11	16.45000 -0.45	16.85	16.31	16.80	460,180
11 Mar 11	16.90000 -0.17	17.05	16.71	16.90	232,552
10 Mar 11	17.06500 -0.38	17.47	16.97	17.47	308,771
09 Mar 11	17.44000 +0.06	17.59	17.35	17.42	127,490
08 Mar 11	17.38000 +0.07	17.50	17.23	17.26	361,204
07 Mar 11	17.31000 +0.16	17.37	17.08	17.13	172,335
04 Mar 11	17.15000 -0.20	17.39	17.03	17.30	609,566
03 Mar 11	17.35000 +0.07	17.39	17.22	17.30	128,802
02 Mar 11	17.28000 -0.13	17.50	17.16	17.40	196,568
01 Mar 11	17.41000 -0.09	17.74	17.35	17.50	439,530
28 Feb 11	17.50000 +0.33	17.50	17.03	17.20	262,144
25 Feb 11	17.17500 +0.63	17.25	16.55	16.60	384,247
24 Feb 11	16.54500 -0.26	16.75	16.49	16.70	344,590
23 Feb 11	16.81000 -0.29	17.08	16.70	16.85	331,196
22 Feb 11	17.10000 +0.19	17.20	16.50	16.75	353,840
21 Feb 11	16.90500 -0.59	17.75	16.80	17.39	503,473
18 Feb 11	17.50000 +0.60	17.50	16.55	16.90	737,652
17 Feb 11	16.90000 -0.18	17.31	16.90	17.12	299,441
16 Feb 11	17.08500 -0.27	17.50	17.08	17.22	375,215
15 Feb 11	17.35000 -0.32	17.77	17.33	17.68	443,442
14 Feb 11	17.67000 +0.01	17.85	17.60	17.60	709,643
11 Feb 11	17.66000 -0.11	17.85	17.56	17.80	457,086
10 Feb 11	17.77000 -0.06	17.90	17.60	17.80	825,814
09 Feb 11	17.83500 -0.07	17.97	17.50	17.66	508,950
08 Feb 11	17.90000 +0.20	17.90	17.50	17.70	389,569
07 Feb 11	17.70000 +0.52	17.90	17.02	17.02	881,311
04 Feb 11	17.18000 +0.19	17.19	16.95	17.01	213,579
03 Feb 11	16.99000 -0.01	17.67	16.85	17.23	788,117
02 Feb 11	17.00000 +0.32	17.02	16.56	16.56	727,633
01 Feb 11	16.68000 +0.24	16.68	16.34	16.40	331,277
31 Jan 11	16.44000 +0.05	16.44	16.11	16.39	278,344
28 Jan 11	16.39000 +0.58	16.48	15.70	15.80	554,777
27 Jan 11	15.80500 +0.02	15.85	15.48	15.79	404,587
26 Jan 11	15.79000 +0.45	15.85	15.35	15.36	305,837
25 Jan 11	15.34000 -0.08	15.57	15.25	15.47	254,705
24 Jan 11	15.42000 -0.55	16.08	15.30	16.08	558,801
21 Jan 11	15.96500 -0.21	16.32	15.86	16.20	323,641
20 Jan 11	16.17500 -0.33	16.93	15.90	16.63	919,690
19 Jan 11	16.50000 +0.08	16.50	16.17	16.40	489,771
18 Jan 11	16.42500 +0.03	16.60	16.38	16.44	262,943
17 Jan 11	16.39500 -0.10	16.49	16.10	16.40	195,689
14 Jan 11	16.50000 +0.10	16.60	16.31	16.40	271,062
13 Jan 11	16.39500 -0.20	16.57	16.23	16.51	324,831
12 Jan 11	16.59500 -0.11	16.73	16.41	16.70	319,083
11 Jan 11	16.70000 +0.63	16.73	15.99	16.05	542,262
10 Jan 11	16.07500 -0.05	16.12	15.85	16.11	335,576
07 Jan 11	16.13000 -0.14	16.30	16.00	16.30	255,546
06 Jan 11	16.27000 +0.11	16.49	16.18	16.18	228,647
05 Jan 11	16.15500 -0.39	16.53	16.03	16.50	243,831
04 Jan 11	16.54500 +0.09	16.88	16.41	16.60	349,534
03 Jan 11	16.45000 +0.20	16.60	16.25	16.30	169,816
31 Dec 10	16.25500 +0.02	16.26	16.07	16.23	122,559
30 Dec 10	16.23000 +0.05	16.25	16.10	16.20	61,657
29 Dec 10	16.18500 +0.03	16.26	16.14	16.15	118,321
28 Dec 10	16.15000 -0.07	16.25	16.01	16.20	97,281
27 Dec 10	16.22000 -0.06	16.30	16.11	16.28	51,128
24 Dec 10	16.28000 -0.03	16.36	16.20	16.30	87,044
23 Dec 10	16.31500 +0.03	16.33	16.06	16.28	121,287
22 Dec 10	16.28000 -0.02	16.35	16.15	16.19	189,535
21 Dec 10	16.30000 +0.10	16.37	16.15	16.20	193,043
20 Dec 10	16.20000 -0.10	16.30	16.00	16.09	248,747
17 Dec 10	16.30000 +0.10	16.45	16.18	16.25	510,244
16 Dec 10	16.20000 -0.07	16.35	16.09	16.10	203,049
15 Dec 10	16.27000 +0.16	16.40	15.95	16.05	305,749
14 Dec 10	16.11000 +0.00	16.25	16.02	16.10	190,108
13 Dec 10	16.11000 +0.12	16.20	15.92	15.92	199,479
10 Dec 10	15.99500 +0.07	16.14	15.63	15.94	301,065
09 Dec 10	15.92500 -0.37	16.42	15.81	16.25	302,762
08 Dec 10	16.29500 -0.10	16.50	16.25	16.25	281,094
07 Dec 10	16.40000 -0.25	16.63	16.19	16.61	375,169
06 Dec 10	16.65000 +0.50	16.69	16.03	16.03	426,727
03 Dec 10	16.15000 +0.20	16.20	15.80	15.80	393,942
02 Dec 10	15.95000 +0.81	15.99	15.34	15.50	1,060,530
01 Dec 10	15.13500 +0.57	15.15	14.43	14.57	284,787
30 Nov 10	14.57000 +0.31	14.60	14.18	14.26	429,237
29 Nov 10	14.26000 -0.30	14.68	14.20	14.60	215,330
26 Nov 10	14.56000 -0.14	14.74	14.50	14.60	143,250
25 Nov 10	14.70000 +0.18	14.89	14.51	14.55	237,037
24 Nov 10	14.52000 +0.13	14.62	14.27	14.35	232,345
23 Nov 10	14.39000 -0.50	14.79	14.38	14.70	132,311
22 Nov 10	14.89000 -0.03	14.98	14.74	14.78	229,744
19 Nov 10	14.92000 +0.05	14.97	14.64	14.84	154,204
18 Nov 10	14.87000 +0.70	14.98	14.44	14.44	377,995
17 Nov 10	14.16500 +0.02	14.23	14.00	14.14	149,242
16 Nov 10	14.14500 -0.26	14.48	14.10	14.38	173,813
15 Nov 10	14.40500 -0.01	14.57	14.20	14.23	156,406
12 Nov 10	14.41500 +0.06	14.46	14.06	14.27	203,104
11 Nov 10	14.36000 -0.49	14.78	14.25	14.65	203,795
10 Nov 10	14.85000 -0.30	14.89	14.57	14.89	343,024
09 Nov 10	15.14500 +0.60	15.18	14.49	14.50	442,676
08 Nov 10	14.54500 -0.03	14.70	14.41	14.44	134,154
05 Nov 10	14.58000 -0.11	14.75	14.54	14.66	148,678
04 Nov 10	14.69000 +0.24	14.75	14.31	14.35	197,058
03 Nov 10	14.45000 +0.09	14.48	14.29	14.30	143,568
02 Nov 10	14.36500 +0.44	14.38	13.90	13.98	290,945
01 Nov 10	13.92000 +0.36	13.99	13.60	13.68	485,507
29 Oct 10	13.56000 -0.43	13.94	13.45	13.92	380,329
28 Oct 10	13.99000 -0.15	14.23	13.97	14.07	169,692
27 Oct 10	14.13500 -0.09	14.20	14.05	14.05	98,675
26 Oct 10	14.23000 -0.02	14.24	14.06	14.13	141,878
25 Oct 10	14.25000 +0.10	14.25	13.95	13.98	134,056
22 Oct 10	14.14500 -0.03	14.17	13.91	14.03	127,082
21 Oct 10	14.18000 +0.39	14.21	13.52	13.68	310,051
20 Oct 10	13.79500 -0.06	13.85	13.67	13.68	133,814
19 Oct 10	13.85000 -0.18	14.05	13.69	13.88	295,045
18 Oct 10	14.03000 +0.05	14.05	13.81	13.85	129,577
15 Oct 10	13.98000 +0.04	13.99	13.78	13.90	106,864
14 Oct 10	13.94000 +0.08	13.95	13.73	13.84	102,189
13 Oct 10	13.86000 +0.26	13.89	13.60	13.60	164,380
12 Oct 10	13.60500 +0.08	13.65	13.35	13.41	158,223
11 Oct 10	13.52000 -0.01	13.68	13.51	13.53	129,113
08 Oct 10	13.53000 -0.10	13.63	13.44	13.60	234,276
07 Oct 10	13.62500 -0.11	13.69	13.44	13.64	158,460
06 Oct 10	13.74000 +0.06	13.95	13.42	13.50	320,463
05 Oct 10	13.67500 +0.44	13.76	13.03	13.15	343,994
04 Oct 10	13.23500 -0.13	13.40	13.18	13.40	165,422
01 Oct 10	13.36500 +0.23	13.55	13.03	13.09	475,283
30 Sep 10	13.13500 +0.16	13.30	12.85	13.00	332,987
29 Sep 10	12.97500 -0.11	13.13	12.81	13.10	235,721
28 Sep 10	13.09000 -0.21	13.28	12.92	13.15	249,211
27 Sep 10	13.30000 +0.40	13.38	12.77	12.77	341,724
24 Sep 10	12.90000 +0.30	13.00	12.48	12.48	316,041
23 Sep 10	12.59500 -0.15	12.74	12.41	12.74	267,487
22 Sep 10	12.75000 -0.41	13.14	12.69	13.14	428,103
21 Sep 10	13.16500 +0.35	13.31	12.90	12.90	601,553
20 Sep 10	12.82000 +0.34	12.90	12.52	12.52	172,712
17 Sep 10	12.48500 -0.19	12.90	12.48	12.70	957,693
16 Sep 10	12.67500 -0.18	12.90	12.60	12.85	476,345
15 Sep 10	12.85000 +0.02	12.97	12.58	12.85	304,957
14 Sep 10	12.83000 +0.05	12.86	12.67	12.84	436,400
13 Sep 10	12.78000 +0.32	12.81	12.49	12.58	535,561
10 Sep 10	12.45500 +0.20	12.48	12.09	12.09	372,450
09 Sep 10	12.25500 +0.29	12.30	11.85	11.98	523,378
08 Sep 10	11.96500 +0.29	11.99	11.40	11.66	281,754
07 Sep 10	11.67500 -0.10	11.80	11.56	11.71	173,166
06 Sep 10	11.77000 +0.02	11.86	11.60	11.78	159,002
03 Sep 10	11.75000 +0.29	11.75	11.35	11.55	306,482
02 Sep 10	11.46000 -0.03	11.53	11.32	11.50	276,391
01 Sep 10	11.49500 +0.45	11.56	10.86	11.14	612,311
31 Aug 10	11.04000 +0.26	11.04	10.56	10.59	413,428
30 Aug 10	10.78000 -0.22	11.16	10.70	11.05	395,074
27 Aug 10	11.00000 -0.08	11.14	10.81	11.07	578,865
26 Aug 10	11.08000 -0.01	11.28	11.01	11.19	397,279
25 Aug 10	11.08500 -0.24	11.45	11.00	11.33	549,003
24 Aug 10	11.33000 -0.43	11.70	11.10	11.70	699,856
23 Aug 10	11.76000 -0.10	11.93	11.58	11.90	457,262
20 Aug 10	11.86000 -0.49	12.40	11.81	12.35	435,862
19 Aug 10	12.35500 -0.23	12.79	12.32	12.55	295,245
18 Aug 10	12.58500 +0.14	12.80	12.27	12.40	279,655
17 Aug 10	12.45000 +0.27	12.55	12.15	12.15	224,871
16 Aug 10	12.18000 -0.02	12.39	12.12	12.26	102,921
13 Aug 10	12.20000 -0.11	12.46	12.10	12.44	139,149
12 Aug 10	12.30500 -0.19	12.68	12.21	12.45	186,786
11 Aug 10	12.50000 -0.50	13.00	12.48	13.00	318,606
10 Aug 10	13.00000 -0.16	13.09	12.90	13.05	166,962
09 Aug 10	13.16000 +0.29	13.20	12.94	13.10	78,258
06 Aug 10	12.87000 -0.19	13.24	12.77	13.10	101,992
05 Aug 10	13.06500 +0.07	13.19	12.89	13.00	122,540
04 Aug 10	12.99000 -0.11	13.10	12.80	13.00	207,478
03 Aug 10	13.10000 +0.01	13.20	12.92	13.01	129,364
02 Aug 10	13.09000 +0.37	13.09	12.50	12.50	287,730
30 Jul 10	12.72000 -0.20	13.04	12.55	12.90	518,215
29 Jul 10	12.92500 -0.20	13.30	12.90	13.15	396,563
28 Jul 10	13.13000 +0.61	13.41	12.60	12.81	723,427
27 Jul 10	12.52000 +0.02	12.80	12.50	12.60	259,558
26 Jul 10	12.50000 +0.13	12.69	12.31	12.40	214,454
23 Jul 10	12.37500 +0.36	12.55	11.92	11.92	251,695
22 Jul 10	12.01500 +0.56	12.06	11.34	11.35	321,536
21 Jul 10	11.46000 +0.22	11.58	11.26	11.46	184,406
20 Jul 10	11.24500 -0.34	11.60	10.97	11.50	270,814
19 Jul 10	11.58000 -0.07	11.77	11.39	11.77	84,543
16 Jul 10	11.65000 -0.44	12.15	11.57	12.01	156,482
15 Jul 10	12.08500 -0.33	12.36	11.91	12.08	281,925
14 Jul 10	12.41500 +0.02	12.62	12.15	12.39	173,317
13 Jul 10	12.39000 +0.41	12.45	11.97	12.00	205,635
12 Jul 10	11.98500 +0.09	12.08	11.58	11.94	229,086
09 Jul 10	11.89000 +0.12	11.98	11.70	11.89	148,544
08 Jul 10	11.77500 +0.36	11.80	11.41	11.50	336,686
07 Jul 10	11.41500 -0.05	11.50	11.00	11.30	260,755
06 Jul 10	11.46000 +0.33	11.51	11.03	11.03	286,859
05 Jul 10	11.13000 +0.11	11.13	10.88	11.06	139,929
02 Jul 10	11.02000 -0.13	11.25	10.93	11.20	293,429
01 Jul 10	11.15500 -0.35	11.56	11.05	11.48	388,865
30 Jun 10	11.50500 -0.05	11.79	11.40	11.48	188,403
29 Jun 10	11.55000 -0.30	11.77	11.40	11.70	278,622
28 Jun 10	11.85000 +0.13	11.94	11.51	11.60	252,142
25 Jun 10	11.72000 -0.14	11.98	11.51	11.89	222,627
24 Jun 10	11.86500 -0.38	12.23	11.75	12.18	132,509
23 Jun 10	12.24000 -0.23	12.60	12.19	12.30	144,525
22 Jun 10	12.47000 -0.19	12.73	12.43	12.63	100,341
21 Jun 10	12.66000 +0.45	12.84	12.27	12.29	320,344
18 Jun 10	12.21000 +0.06	12.27	12.02	12.02	139,989
17 Jun 10	12.15500 -0.05	12.35	12.06	12.24	98,922
16 Jun 10	12.20000 -0.20	12.55	12.14	12.49	168,898
15 Jun 10	12.40500 -0.01	12.48	12.10	12.18	165,208
14 Jun 10	12.41000 +0.29	12.49	12.25	12.25	169,838
11 Jun 10	12.12000 -0.11	12.35	11.95	12.01	247,603
10 Jun 10	12.23500 +0.34	12.52	11.72	11.97	409,510
09 Jun 10	11.90000 +0.85	11.99	11.27	11.30	358,348
08 Jun 10	11.04500 -0.02	11.30	10.96	11.17	205,474
07 Jun 10	11.07000 -0.24	11.31	10.97	11.15	131,629
04 Jun 10	11.30500 -0.55	12.05	11.23	11.88	221,951
03 Jun 10	11.85000 +0.50	12.05	11.65	11.69	434,863
02 Jun 10	11.35000 +0.16	11.40	10.97	11.13	330,130
01 Jun 10	11.18500 -0.18	11.35	10.92	11.35	274,431
31 May 10	11.37000 +0.14	11.53	11.04	11.10	84,309
28 May 10	11.22500 -0.15	11.56	11.14	11.49	198,035
27 May 10	11.37500 +0.63	11.49	10.81	10.81	372,433
26 May 10	10.75000 +0.05	11.20	10.75	10.80	1,404,375
25 May 10	10.70000 -0.35	10.85	10.37	10.70	803,974
24 May 10	11.04500 -0.20	11.49	11.00	11.28	302,303
21 May 10	11.24500 -0.16	11.43	10.98	11.30	511,329
20 May 10	11.40500 -0.03	11.97	11.22	11.57	396,011
19 May 10	11.43000 -0.45	11.81	11.28	11.60	428,549
18 May 10	11.88000 +0.20	12.05	11.70	11.90	185,104
17 May 10	11.67500 -0.22	12.10	11.60	11.80	254,051
14 May 10	11.89000 -0.14	12.14	11.77	12.00	348,991
13 May 10	12.03500 -0.03	12.19	11.85	12.07	226,361
12 May 10	12.06000 +0.06	12.49	11.25	11.50	879,856
11 May 10	12.00000 -0.30	12.13	11.67	12.10	451,126
10 May 10	12.30000 +1.09	12.40	11.86	11.86	557,514
07 May 10	11.21500 -0.43	11.64	11.01	11.41	451,571
06 May 10	11.64500 -0.15	12.09	11.41	11.61	626,360
05 May 10	11.80000 -0.50	12.27	11.72	12.10	418,663
04 May 10	12.30000 -0.54	13.00	12.24	12.80	399,358
03 May 10	12.84000 +0.02	12.84	12.57	12.80	103,105
30 Apr 10	12.82000 +0.05	12.99	12.59	12.85	253,168
29 Apr 10	12.77000 +0.34	12.80	12.15	12.31	298,030
28 Apr 10	12.43000 -0.28	12.56	12.12	12.50	546,763
27 Apr 10	12.71000 -0.29	13.00	12.68	13.00	292,464
26 Apr 10	13.00000 +0.61	13.18	12.48	12.48	508,077
23 Apr 10	12.39000 +0.42	12.53	12.03	12.05	376,237
22 Apr 10	11.97000 -0.37	12.19	11.91	12.16	378,924
21 Apr 10	12.34000 -0.06	12.40	12.08	12.40	221,483
20 Apr 10	12.40000 +0.31	12.48	12.00	12.00	362,524
19 Apr 10	12.09000 -0.36	12.40	12.06	12.24	411,827
16 Apr 10	12.45500 -0.43	12.77	12.40	12.66	516,200
15 Apr 10	12.88000 +0.47	12.88	12.32	12.50	668,263
14 Apr 10	12.41000 +0.72	12.50	11.69	11.69	837,417
13 Apr 10	11.68500 -0.01	11.74	11.63	11.63	76,383
12 Apr 10	11.70000 -0.10	11.80	11.64	11.76	180,026
09 Apr 10	11.79500 +0.19	11.80	11.60	11.69	86,884
08 Apr 10	11.60000 -0.13	11.70	11.50	11.68	233,306
07 Apr 10	11.73500 -0.08	11.85	11.66	11.79	262,527
06 Apr 10	11.81000 +0.18	11.86	11.52	11.52	300,619
01 Apr 10	11.63000 +0.38	11.70	11.25	11.34	407,581
31 Mar 10	11.25000 +0.12	11.27	11.08	11.10	339,064
30 Mar 10	11.13000 -0.02	11.16	11.06	11.06	288,719
29 Mar 10	11.15000 -0.10	11.30	10.99	11.19	319,650
26 Mar 10	11.24500 +0.24	11.25	10.93	10.93	317,219
25 Mar 10	11.00000 +0.30	11.06	10.59	10.70	481,685
24 Mar 10	10.70000 +0.18	10.77	10.52	10.54	302,241
23 Mar 10	10.51500 +0.06	10.55	10.42	10.42	157,015
22 Mar 10	10.46000 -0.06	10.50	10.35	10.45	210,582
19 Mar 10	10.51500 +0.01	10.55	10.45	10.52	133,035
18 Mar 10	10.51000 -0.09	10.58	10.50	10.50	158,235
17 Mar 10	10.60000 +0.09	10.62	10.50	10.50	234,544
16 Mar 10	10.51000 +0.01	10.60	10.48	10.52	228,085
15 Mar 10	10.50000 +0.00	10.58	10.40	10.44	209,655
12 Mar 10	10.50000 +0.09	10.63	10.38	10.44	351,324
11 Mar 10	10.41500 -0.13	10.50	10.31	10.50	198,465
10 Mar 10	10.54000 +0.16	10.65	10.31	10.31	296,177
09 Mar 10	10.38000 -0.07	10.45	10.30	10.45	224,832
08 Mar 10	10.45000 +0.10	10.50	10.35	10.35	262,309
05 Mar 10	10.35500 +0.37	10.54	9.99	10.00	963,018
04 Mar 10	9.98500 +0.11	10.00	9.87	9.88	104,098
03 Mar 10	9.87900 +0.09	9.94	9.73	9.74	127,698
02 Mar 10	9.78800 +0.25	9.83	9.50	9.50	157,649
01 Mar 10	9.53500 +0.03	9.58	9.42	9.48	214,329
26 Feb 10	9.50000 -0.08	9.67	9.42	9.64	192,940
25 Feb 10	9.58000 -0.17	9.75	9.52	9.75	204,581
24 Feb 10	9.75000 -0.01	9.83	9.65	9.78	148,900
23 Feb 10	9.76200 -0.10	9.92	9.68	9.83	131,316
22 Feb 10	9.86000 -0.07	9.92	9.74	9.85	128,815
19 Feb 10	9.92700 -0.01	9.99	9.80	9.80	149,284
18 Feb 10	9.93500 +0.07	9.98	9.80	9.82	172,077
17 Feb 10	9.86400 +0.37	9.97	9.53	9.54	363,971
16 Feb 10	9.49500 -0.35	9.83	9.48	9.83	450,579
15 Feb 10	9.84700 -0.15	10.07	9.75	10.03	278,739
12 Feb 10	10.00000 -0.15	10.31	9.99	10.22	712,165
11 Feb 10	10.15000 -0.22	10.31	10.01	10.05	388,254
10 Feb 10	10.37000 +0.07	10.50	10.35	10.40	311,971
09 Feb 10	10.30000 +0.10	10.57	10.23	10.27	349,789
08 Feb 10	10.20000 +0.04	10.32	10.07	10.26	237,642
05 Feb 10	10.16000 -0.33	10.56	10.02	10.51	404,785
04 Feb 10	10.49000 -0.37	10.96	10.40	10.86	374,304
03 Feb 10	10.86000 +0.38	11.00	10.48	10.50	672,174
02 Feb 10	10.48000 +0.15	10.54	10.35	10.40	245,159
01 Feb 10	10.33000 +0.10	10.59	10.27	10.27	415,269
29 Jan 10	10.23000 -0.08	10.49	10.18	10.35	263,030
28 Jan 10	10.31000 -0.01	10.68	10.30	10.36	288,060
27 Jan 10	10.32500 -0.04	10.54	10.20	10.30	207,112
26 Jan 10	10.36500 -0.14	10.49	10.31	10.48	213,243
25 Jan 10	10.50000 +0.19	10.65	10.16	10.22	254,591
22 Jan 10	10.30500 -0.05	10.37	10.27	10.35	346,075
21 Jan 10	10.35000 -0.25	10.80	10.35	10.61	178,940
20 Jan 10	10.60000 -0.35	10.89	10.60	10.85	195,082
19 Jan 10	10.95000 +0.18	10.98	10.63	10.81	250,559
18 Jan 10	10.77000 -0.05	10.98	10.72	10.75	154,813
15 Jan 10	10.82000 +0.12	10.98	10.75	10.76	509,468
14 Jan 10	10.70000 +0.50	10.74	10.19	10.31	550,911
13 Jan 10	10.20000 -0.11	10.30	10.03	10.29	314,806
12 Jan 10	10.31500 -0.39	10.70	10.26	10.70	378,593
11 Jan 10	10.70000 +0.10	10.78	10.60	10.60	155,827
08 Jan 10	10.60000 -0.15	10.81	10.55	10.79	173,836
07 Jan 10	10.75000 +0.05	10.79	10.65	10.74	192,099
06 Jan 10	10.70000 +0.26	10.76	10.49	10.49	411,496
05 Jan 10	10.44500 +0.26	10.47	10.13	10.18	317,728
04 Jan 10	10.18000 -0.02	10.25	10.02	10.02	195,300
31 Dec 09	10.20000 +0.06	10.21	10.06	10.14	137,508
30 Dec 09	10.13500 +0.06	10.15	10.00	10.02	134,818
29 Dec 09	10.07500 +0.07	10.10	9.98	10.05	84,198
28 Dec 09	10.00000 +0.00	10.12	10.00	10.01	100,818