FUNDMANAGER.co.uk

Transcontinental Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	5.82000 +0.05	5.87	5.76	5.76	174,323
19 Oct 26	5.77000 -0.01	5.80	5.71	5.80	204,973
16 Oct 26	5.78000 +0.10	5.83	5.64	5.69	378,528
15 Oct 26	5.68000 +0.20	5.69	5.49	5.49	157,173
14 Oct 26	5.48000 -0.18	5.64	5.46	5.62	165,904
13 Oct 26	5.66000 +0.29	5.66	5.40	5.40	409,178
09 Oct 26	5.37000 +0.00	5.40	5.34	5.35	130,000
08 Oct 26	5.37000 +0.08	5.38	5.27	5.28	223,059
07 Oct 26	5.29000 +0.05	5.33	5.20	5.25	254,575
06 Oct 26	5.24000 +0.07	5.24	5.14	5.15	149,920
05 Oct 26	5.17000 -0.10	5.21	5.15	5.18	206,574
02 Oct 26	5.27000 -0.02	5.33	5.20	5.30	212,690
01 Oct 26	5.29000 +0.01	5.30	5.23	5.27	150,641
30 Sep 26	5.28000 -0.04	5.31	5.25	5.29	150,800
29 Sep 26	5.32000 -0.05	5.39	5.27	5.32	365,812
28 Sep 26	5.37000 +0.15	5.43	5.19	5.19	305,380
25 Sep 26	5.22000 +0.05	5.24	5.15	5.15	156,586
24 Sep 26	5.17000 -0.06	5.30	5.14	5.30	278,200
23 Sep 26	5.23000 -0.07	5.30	5.22	5.29	249,400
22 Sep 26	5.30000 +0.04	5.41	5.28	5.28	248,600
21 Sep 26	5.26000 +0.07	5.30	5.15	5.18	400,929
18 Sep 26	5.19000 +0.04	5.22	5.07	5.11	3,287,132
17 Sep 26	5.15000 -0.02	5.26	5.11	5.22	229,510
16 Sep 26	5.17000 +0.07	5.24	5.09	5.10	319,909
15 Sep 26	5.10000 +0.00	5.17	5.03	5.14	318,778
14 Sep 26	5.10000 -0.02	5.19	5.05	5.05	396,000
11 Sep 26	5.12000 +0.26	5.15	4.91	4.93	321,290
10 Sep 26	4.86000 -0.41	5.36	4.82	5.15	1,193,336
09 Sep 26	5.27000 +0.03	5.28	4.86	5.21	554,706
08 Sep 26	5.24000 -0.13	5.47	5.20	5.32	226,000
04 Sep 26	5.37000 +0.09	5.41	5.27	5.30	180,300
03 Sep 26	5.28000 -0.04	5.36	5.26	5.32	144,900
02 Sep 26	5.32000 -0.01	5.33	5.27	5.32	198,200
01 Sep 26	5.33000 -0.14	5.48	5.29	5.43	109,100
31 Aug 26	5.47000 +0.05	5.51	5.37	5.43	213,500
28 Aug 26	5.42000 -0.11	5.57	5.38	5.57	223,700
27 Aug 26	5.53000 +0.01	5.54	5.45	5.50	230,700
26 Aug 26	5.52000 +0.04	5.60	5.44	5.47	231,778
25 Aug 26	5.48000 -0.21	5.76	5.43	5.72	439,507
24 Aug 26	5.69000 -0.06	5.82	5.64	5.72	236,733
21 Aug 26	5.75000 +0.00	5.81	5.65	5.81	366,855
20 Aug 26	5.75000 +0.21	5.84	5.48	5.54	417,838
19 Aug 26	5.54000 +0.09	5.56	5.48	5.48	315,272
18 Aug 26	5.45000 +0.00	5.53	5.42	5.45	339,914
17 Aug 26	5.45000 +0.05	5.45	5.32	5.38	276,123
14 Aug 26	5.40000 +0.11	5.40	5.30	5.30	236,922
13 Aug 26	5.29000 +0.10	5.29	5.14	5.16	273,177
12 Aug 26	5.19000 +0.01	5.19	5.09	5.16	125,413
11 Aug 26	5.18000 -0.05	5.28	5.18	5.21	205,963
10 Aug 26	5.23000 -0.08	5.29	5.21	5.25	205,062
07 Aug 26	5.31000 +0.05	5.31	5.18	5.25	109,847
06 Aug 26	5.26000 -0.04	5.31	5.21	5.30	230,758
05 Aug 26	5.30000 -0.11	5.40	5.28	5.36	206,910
04 Aug 26	5.41000 +0.07	5.41	5.26	5.31	184,680
31 Jul 26	5.34000 -0.01	5.39	5.28	5.28	158,423
30 Jul 26	5.35000 -0.02	5.41	5.26	5.37	285,684
29 Jul 26	5.37000 -0.10	5.50	5.36	5.50	157,497
28 Jul 26	5.47000 +0.10	5.49	5.36	5.36	252,801
27 Jul 26	5.37000 +0.02	5.38	5.33	5.38	133,178
24 Jul 26	5.35000 +0.01	5.37	5.27	5.34	203,731
23 Jul 26	5.34000 -0.11	5.45	5.30	5.45	314,423
22 Jul 26	5.45000 -0.01	5.55	5.45	5.45	222,193
21 Jul 26	5.46000 -0.20	5.68	5.42	5.68	255,882
20 Jul 26	5.66000 +0.13	5.69	5.49	5.55	390,698
17 Jul 26	5.53000 -0.10	5.73	5.52	5.63	320,362
16 Jul 26	5.63000 +0.06	5.70	5.55	5.55	341,528
15 Jul 26	5.57000 +0.07	5.58	5.48	5.54	220,626
14 Jul 26	5.50000 +0.05	5.55	5.39	5.47	214,405
13 Jul 26	5.45000 +0.12	5.48	5.31	5.31	555,190
10 Jul 26	5.33000 -0.03	5.37	5.28	5.37	579,719
09 Jul 26	5.36000 -0.03	5.45	5.33	5.45	229,533
08 Jul 26	5.39000 +0.00	5.42	5.34	5.40	349,495
07 Jul 26	5.39000 -0.23	5.69	5.36	5.62	582,804
06 Jul 26	5.62000 +0.02	5.63	5.48	5.60	226,559
03 Jul 26	5.60000 -0.08	5.73	5.56	5.69	163,815
02 Jul 26	5.68000 -0.01	5.74	5.58	5.70	479,482
30 Jun 26	5.69000 +0.27	5.69	5.43	5.43	477,989
29 Jun 26	5.42000 -0.14	5.57	5.34	5.52	476,071
26 Jun 26	5.56000 +0.05	5.64	5.50	5.50	348,298
25 Jun 26	5.51000 +0.05	5.60	5.39	5.39	420,529
24 Jun 26	5.46000 +0.11	5.48	5.36	5.38	278,376
23 Jun 26	5.35000 +0.01	5.42	5.29	5.34	343,199
22 Jun 26	5.34000 +0.38	5.35	5.00	5.03	1,418,313
19 Jun 26	4.96000 +0.01	5.01	4.91	4.91	2,432,508
18 Jun 26	4.95000 +0.04	5.11	4.90	4.90	485,398
17 Jun 26	4.91000 -0.06	5.01	4.91	4.99	244,683
16 Jun 26	4.97000 -0.12	5.14	4.96	5.02	225,937
15 Jun 26	5.09000 +0.01	5.10	5.01	5.10	293,400
12 Jun 26	5.08000 +0.02	5.17	5.05	5.06	311,026
11 Jun 26	5.06000 +0.16	5.09	4.83	4.87	681,351
10 Jun 26	4.90000 -0.07	4.97	4.85	4.96	697,181
09 Jun 26	4.97000 +0.02	5.02	4.92	4.95	430,375
08 Jun 26	4.95000 -0.11	5.30	4.93	5.10	700,369
05 Jun 26	5.06000 +0.35	5.11	4.71	4.74	939,408
04 Jun 26	4.71000 -0.51	5.25	4.60	4.98	1,726,442
03 Jun 26	5.22000 -0.08	5.36	5.20	5.30	340,268
02 Jun 26	5.30000 -0.02	5.39	5.26	5.38	351,145
01 Jun 26	5.32000 +0.06	5.40	5.17	5.25	398,500
29 May 26	5.26000 +0.00	5.39	5.24	5.30	402,273
28 May 26	5.26000 -0.05	5.33	5.25	5.30	259,882
27 May 26	5.31000 -0.08	5.43	5.28	5.41	237,700
26 May 26	5.39000 +0.07	5.41	5.30	5.30	330,411
25 May 26	5.32000 -0.11	5.46	5.32	5.36	147,122
22 May 26	5.43000 +0.04	5.45	5.35	5.35	195,821
21 May 26	5.39000 +0.10	5.41	5.28	5.34	522,691
20 May 26	5.29000 +0.01	5.36	5.25	5.25	496,744
19 May 26	5.28000 -0.03	5.39	5.25	5.31	433,621
15 May 26	5.31000 -0.05	5.36	5.21	5.35	418,080
14 May 26	5.36000 -0.03	5.47	5.32	5.40	280,572
13 May 26	5.39000 +0.02	5.41	5.35	5.36	329,444
12 May 26	5.37000 -0.06	5.45	5.34	5.45	327,535
11 May 26	5.43000 -0.04	5.56	5.39	5.56	330,654
08 May 26	5.47000 -0.09	5.59	5.46	5.56	630,037
07 May 26	5.56000 +0.05	5.58	5.40	5.51	411,147
06 May 26	5.51000 -0.10	5.64	5.48	5.63	647,499
05 May 26	5.61000 +0.20	5.64	5.42	5.42	674,522
04 May 26	5.41000 +0.06	5.48	5.30	5.30	313,952
01 May 26	5.35000 +0.04	5.37	5.23	5.31	308,932
30 Apr 26	5.31000 +0.16	5.32	5.14	5.16	621,491
29 Apr 26	5.15000 -0.02	5.36	5.15	5.23	501,987
28 Apr 26	5.17000 +0.03	5.24	5.10	5.13	421,744
27 Apr 26	5.14000 -0.04	5.22	5.12	5.16	216,056
24 Apr 26	5.18000 +0.00	5.20	5.13	5.17	472,055
23 Apr 26	5.18000 -0.08	5.27	5.18	5.21	365,291
22 Apr 26	5.26000 -0.02	5.31	5.21	5.27	451,544
21 Apr 26	5.28000 +0.03	5.45	5.25	5.25	456,903
20 Apr 26	5.25000 -0.08	5.37	5.24	5.33	490,619
17 Apr 26	5.33000 +0.01	5.40	5.24	5.36	675,321
16 Apr 26	5.32000 -0.15	5.51	5.32	5.46	623,545
15 Apr 26	5.47000 -0.28	5.73	5.46	5.73	591,563
14 Apr 26	5.75000 -0.10	5.85	5.68	5.85	632,507
13 Apr 26	5.85000 -0.22	6.14	5.80	6.08	843,480
10 Apr 26	6.07000 +0.22	6.11	5.83	5.85	887,264
09 Apr 26	5.85000 +0.06	5.92	5.72	5.77	587,769
08 Apr 26	5.79000 +0.34	5.87	5.47	5.50	1,034,282
07 Apr 26	5.45000 -0.07	5.58	5.37	5.57	879,403
06 Apr 26	5.52000 -0.14	5.67	5.45	5.67	676,177
02 Apr 26	5.66000 +0.45	5.68	5.22	5.23	1,639,105
01 Apr 26	5.21000 -0.01	5.22	5.10	5.21	1,009,722
31 Mar 26	5.22000 +0.04	5.33	5.15	5.22	814,436
30 Mar 26	5.18000 -0.06	5.36	5.11	5.27	1,038,193
27 Mar 26	5.24000 +0.13	5.30	5.04	5.14	1,672,106
26 Mar 26	5.11000 +0.04	5.15	4.90	5.05	1,834,298
25 Mar 26	5.07000 +0.10	5.21	4.90	5.08	2,791,888
24 Mar 26	4.97000 +0.15	5.64	4.87	4.87	5,654,209
23 Mar 26	4.82000 -18.53	4.89	4.16	4.40	8,892,601
20 Mar 26	23.35000 +0.14	23.58	23.15	23.26	1,289,899
19 Mar 26	23.21000 +0.11	23.27	22.78	22.91	912,972
18 Mar 26	23.10000 -0.41	23.64	23.01	23.41	916,032
17 Mar 26	23.51000 +0.07	23.74	23.37	23.45	826,193
16 Mar 26	23.44000 +0.33	23.67	23.21	23.21	1,770,500
13 Mar 26	23.11000 -0.01	23.33	22.97	23.15	1,406,671
12 Mar 26	23.12000 -0.31	23.63	23.06	23.40	1,533,344
11 Mar 26	23.43000 +0.24	24.08	23.23	23.63	1,506,366
10 Mar 26	23.19000 -0.28	23.55	22.92	23.41	788,038
09 Mar 26	23.47000 +0.35	23.51	22.85	23.02	866,047
06 Mar 26	23.12000 -0.12	23.30	22.95	23.30	568,600
05 Mar 26	23.24000 +0.08	23.36	23.09	23.09	328,400
04 Mar 26	23.16000 +0.05	23.35	23.05	23.14	1,292,300
03 Mar 26	23.11000 -0.30	23.30	22.85	23.19	3,796,800
02 Mar 26	23.41000 +0.15	23.55	22.98	23.09	502,400
27 Feb 26	23.26000 +0.11	23.32	23.07	23.15	1,051,900
26 Feb 26	23.15000 -0.13	23.42	23.12	23.27	1,216,300
25 Feb 26	23.28000 -0.11	23.39	23.02	23.27	1,527,300
24 Feb 26	23.39000 -0.08	23.57	23.36	23.46	271,800
23 Feb 26	23.47000 +0.00	23.53	23.22	23.46	259,400
20 Feb 26	23.47000 +0.03	23.55	23.06	23.40	802,800
19 Feb 26	23.44000 -0.03	23.53	23.42	23.47	122,100
18 Feb 26	23.47000 -0.10	23.63	23.41	23.54	195,600
17 Feb 26	23.57000 +0.04	23.67	23.39	23.49	123,500
13 Feb 26	23.53000 +0.18	23.68	23.36	23.36	251,100
12 Feb 26	23.35000 -0.39	23.78	23.28	23.66	274,700
11 Feb 26	23.74000 +0.24	23.80	23.43	23.57	251,200
10 Feb 26	23.50000 +0.09	23.65	23.02	23.34	360,000
09 Feb 26	23.41000 +0.06	23.45	23.24	23.35	258,200
06 Feb 26	23.35000 +0.31	23.42	23.17	23.23	238,200
05 Feb 26	23.04000 -0.66	23.72	22.96	23.56	427,700
04 Feb 26	23.70000 +0.08	23.98	23.64	23.64	336,600
03 Feb 26	23.62000 +0.28	23.71	23.41	23.42	263,400
02 Feb 26	23.34000 +0.24	23.35	23.08	23.08	539,900
30 Jan 26	23.10000 +0.02	23.25	23.00	23.03	300,200
29 Jan 26	23.08000 +0.13	23.30	22.67	22.94	407,300
28 Jan 26	22.95000 -0.41	23.54	22.91	23.26	250,600
27 Jan 26	23.36000 +0.16	23.66	23.21	23.34	323,147
26 Jan 26	23.20000 -0.02	23.48	23.11	23.27	177,662
23 Jan 26	23.22000 +0.23	23.22	22.85	22.85	222,800
22 Jan 26	22.99000 +0.17	23.10	22.86	22.97	328,800
21 Jan 26	22.82000 +0.09	23.00	22.61	22.84	1,329,000
20 Jan 26	22.73000 -0.18	23.00	22.69	22.88	949,700
19 Jan 26	22.91000 +0.08	22.94	22.74	22.94	152,100
16 Jan 26	22.83000 -0.05	22.95	22.73	22.95	1,014,100
15 Jan 26	22.88000 -0.04	23.00	22.82	22.92	211,800
14 Jan 26	22.92000 -0.03	23.25	22.90	22.94	303,300
13 Jan 26	22.95000 +0.04	23.01	22.75	22.90	298,500
12 Jan 26	22.91000 -0.10	23.15	22.89	23.00	175,600
09 Jan 26	23.01000 +0.12	23.10	22.85	22.89	164,500
08 Jan 26	22.89000 +0.30	23.03	22.56	22.56	332,300
07 Jan 26	22.59000 -0.30	22.97	22.47	22.82	547,300
06 Jan 26	22.89000 +0.21	23.13	22.50	22.55	360,400
05 Jan 26	22.68000 -0.47	23.22	22.67	23.18	619,000
02 Jan 26	23.15000 +0.43	23.17	22.68	22.75	399,461
31 Dec 25	22.72000 +0.02	22.81	22.65	22.81	172,496
30 Dec 25	22.70000 -0.20	22.96	22.70	22.96	202,604
29 Dec 25	22.90000 +0.20	22.99	22.71	22.71	228,822
24 Dec 25	22.70000 -0.15	22.93	22.65	22.93	100,349
23 Dec 25	22.85000 -0.10	23.05	22.77	22.99	366,851
22 Dec 25	22.95000 +0.27	22.98	22.63	22.69	393,808
19 Dec 25	22.68000 -0.06	22.85	22.56	22.85	230,230
18 Dec 25	22.74000 -0.26	23.05	22.65	23.04	170,143
17 Dec 25	23.00000 +0.39	23.03	22.74	22.74	328,030
16 Dec 25	22.61000 -0.27	23.14	22.50	22.84	918,487
15 Dec 25	22.88000 -0.60	23.97	22.81	23.50	542,808
12 Dec 25	23.48000 -0.12	23.74	23.45	23.60	528,250
11 Dec 25	23.60000 -0.66	24.11	23.46	23.89	547,709
10 Dec 25	24.26000 +0.65	24.49	23.59	23.60	487,988
09 Dec 25	23.61000 -0.05	24.37	23.38	23.91	727,898
08 Dec 25	23.66000 +3.79	25.65	23.41	25.00	1,157,920
05 Dec 25	19.87000 -0.15	20.04	19.77	19.95	64,516
04 Dec 25	20.02000 +0.02	20.40	19.93	20.40	56,100
03 Dec 25	20.00000 +0.09	20.16	19.97	20.07	98,985
02 Dec 25	19.91000 -0.17	20.11	19.91	20.10	42,238
01 Dec 25	20.08000 -0.40	20.34	19.74	20.34	115,442
28 Nov 25	20.48000 -0.08	20.52	20.31	20.51	50,152
27 Nov 25	20.56000 +0.18	20.57	20.33	20.35	22,920
26 Nov 25	20.38000 -0.04	20.52	20.33	20.42	79,160
25 Nov 25	20.42000 +0.38	20.63	20.08	20.09	135,522
24 Nov 25	20.04000 -0.01	20.13	19.94	20.11	115,104
21 Nov 25	20.05000 +0.36	20.13	19.75	19.75	123,802
20 Nov 25	19.69000 -0.28	20.18	19.67	19.97	88,287
19 Nov 25	19.97000 +0.08	20.00	19.71	19.75	77,077
18 Nov 25	19.89000 +0.06	19.95	19.74	19.90	104,259
17 Nov 25	19.83000 -0.39	20.19	19.68	20.14	120,067
14 Nov 25	20.22000 +0.34	20.29	19.65	19.80	120,603
13 Nov 25	19.88000 +0.14	19.95	19.71	19.85	108,797
12 Nov 25	19.74000 +0.24	19.83	19.48	19.48	106,001
11 Nov 25	19.50000 -0.12	19.83	19.50	19.58	109,609
10 Nov 25	19.62000 +0.22	19.75	19.49	19.53	74,447
07 Nov 25	19.40000 +0.22	19.41	18.97	19.17	80,041
06 Nov 25	19.18000 -0.14	19.35	19.13	19.32	44,703
05 Nov 25	19.32000 +0.12	19.39	19.21	19.30	41,448
04 Nov 25	19.20000 -0.30	19.31	19.15	19.26	57,737
03 Nov 25	19.50000 -0.19	19.76	19.30	19.76	54,067
31 Oct 25	19.69000 +0.08	19.73	19.45	19.56	80,051
30 Oct 25	19.61000 -0.01	19.81	19.59	19.62	83,075
29 Oct 25	19.62000 -0.19	19.86	19.56	19.86	119,784
28 Oct 25	19.81000 +0.11	19.95	19.70	19.70	64,251
27 Oct 25	19.70000 +0.11	19.75	19.55	19.64	55,421
24 Oct 25	19.59000 +0.13	19.72	19.51	19.52	68,342
23 Oct 25	19.46000 +0.13	19.59	19.21	19.21	112,214
22 Oct 25	19.33000 +0.16	19.38	19.13	19.16	76,194
21 Oct 25	19.17000 +0.29	19.20	18.84	18.90	124,092
20 Oct 25	18.88000 -0.01	19.05	18.77	18.95	73,401
17 Oct 25	18.89000 +0.06	18.97	18.69	18.84	90,743
16 Oct 25	18.83000 -0.08	19.02	18.80	18.90	53,004
15 Oct 25	18.91000 +0.02	19.18	18.76	19.04	180,047
14 Oct 25	18.89000 -0.20	19.23	18.87	19.10	172,628
10 Oct 25	19.09000 -0.23	19.45	19.07	19.34	137,971
09 Oct 25	19.32000 -0.22	19.66	19.32	19.49	78,084
08 Oct 25	19.54000 -0.17	19.77	19.48	19.72	76,983
07 Oct 25	19.71000 -0.27	20.12	19.58	20.12	142,826
06 Oct 25	19.98000 -0.01	20.24	19.89	20.06	101,123
03 Oct 25	19.99000 +0.18	20.03	19.64	19.81	84,577
02 Oct 25	19.81000 -0.07	19.90	19.57	19.86	94,290
01 Oct 25	19.88000 +0.21	19.98	19.41	19.42	190,291
30 Sep 25	19.67000 +0.09	19.73	19.41	19.52	144,960
29 Sep 25	19.58000 +0.04	19.67	19.37	19.53	54,235
26 Sep 25	19.54000 +0.22	19.55	19.32	19.37	98,686
25 Sep 25	19.32000 -0.37	19.50	19.24	19.49	112,378
24 Sep 25	19.69000 -0.08	19.88	19.60	19.77	83,187
23 Sep 25	19.77000 +0.07	19.90	19.63	19.63	83,550
22 Sep 25	19.70000 +0.04	19.89	19.64	19.79	89,292
19 Sep 25	19.66000 -0.05	19.69	19.47	19.56	189,113
18 Sep 25	19.71000 +0.17	19.82	19.50	19.54	97,136
17 Sep 25	19.54000 -0.17	19.84	19.53	19.72	106,920
16 Sep 25	19.71000 -0.21	19.98	19.65	19.98	106,117
15 Sep 25	19.92000 +0.03	19.94	19.77	19.87	97,662
12 Sep 25	19.89000 -0.13	20.05	19.85	19.86	75,211
11 Sep 25	20.02000 +0.10	20.08	19.86	19.99	112,217
10 Sep 25	19.92000 -0.25	20.28	19.80	20.00	187,405
09 Sep 25	20.17000 -0.42	20.68	20.12	20.68	111,181
08 Sep 25	20.59000 +0.22	20.64	20.10	20.64	162,029
05 Sep 25	20.37000 -0.09	21.20	20.03	20.46	251,505
04 Sep 25	20.46000 +0.19	20.54	20.30	20.37	97,098
03 Sep 25	20.27000 +0.01	20.35	19.92	20.17	157,785
02 Sep 25	20.26000 -0.10	20.34	20.04	20.20	67,458
29 Aug 25	20.36000 +0.07	20.49	20.19	20.49	95,449
28 Aug 25	20.29000 +0.17	20.33	20.00	20.00	128,881
27 Aug 25	20.12000 +0.01	20.17	20.00	20.08	44,383
26 Aug 25	20.11000 +0.08	20.15	19.95	20.01	45,866
25 Aug 25	20.03000 -0.17	20.07	19.85	20.06	76,603
22 Aug 25	20.20000 +0.15	20.28	20.04	20.04	76,093
21 Aug 25	20.05000 +0.45	20.13	19.52	19.71	76,554
20 Aug 25	19.60000 -0.27	19.89	19.59	19.89	76,104
19 Aug 25	19.87000 +0.32	19.90	19.62	19.70	96,950
18 Aug 25	19.55000 -0.07	19.63	19.46	19.61	72,392
15 Aug 25	19.62000 +0.16	19.62	19.44	19.58	85,303
14 Aug 25	19.46000 -0.26	19.79	19.43	19.72	37,070
13 Aug 25	19.72000 -0.06	19.82	19.65	19.78	59,894
12 Aug 25	19.78000 +0.28	19.83	19.50	19.57	64,831
11 Aug 25	19.50000 -0.10	19.60	19.36	19.50	50,797
08 Aug 25	19.60000 +0.22	19.68	19.43	19.64	67,494
07 Aug 25	19.38000 -0.04	19.46	19.31	19.36	73,282
06 Aug 25	19.42000 -0.08	19.50	19.35	19.43	72,689
05 Aug 25	19.50000 +0.29	19.60	19.28	19.58	94,472
01 Aug 25	19.21000 -0.06	19.35	18.96	19.15	97,651
31 Jul 25	19.27000 -0.09	19.41	19.23	19.37	143,941
30 Jul 25	19.36000 -0.35	19.74	19.31	19.74	135,297
29 Jul 25	19.71000 -0.05	19.88	19.64	19.77	87,073
28 Jul 25	19.76000 -0.18	20.00	19.73	19.97	160,254
25 Jul 25	19.94000 -0.22	20.44	19.91	20.18	155,931
24 Jul 25	20.16000 -0.11	20.35	20.05	20.05	167,850
23 Jul 25	20.27000 -0.02	20.48	20.17	20.22	99,766
22 Jul 25	20.29000 +0.23	20.40	20.05	20.06	184,945
21 Jul 25	20.06000 -0.01	20.23	20.02	20.12	66,011
18 Jul 25	20.07000 -0.19	20.36	20.06	20.36	103,757
17 Jul 25	20.26000 -0.08	20.37	20.12	20.18	214,236
16 Jul 25	20.34000 +0.25	20.41	20.09	20.09	151,114
15 Jul 25	20.09000 -0.36	20.59	20.07	20.44	77,842
14 Jul 25	20.45000 +0.09	20.54	20.30	20.36	115,890
11 Jul 25	20.36000 -0.15	20.47	20.30	20.41	112,185
10 Jul 25	20.51000 -0.11	20.70	20.47	20.65	138,776
09 Jul 25	20.62000 -0.22	20.84	20.60	20.75	119,569
08 Jul 25	20.84000 +0.44	20.99	20.37	20.50	126,089
07 Jul 25	20.40000 -0.28	20.68	20.20	20.27	83,952
04 Jul 25	20.68000 +0.09	20.73	20.45	20.58	68,723
03 Jul 25	20.59000 +0.08	20.71	20.50	20.56	104,782
02 Jul 25	20.51000 -0.40	20.95	20.47	20.95	232,807
30 Jun 25	20.91000 -0.10	21.03	20.66	20.85	100,982
27 Jun 25	21.01000 +0.07	21.21	20.90	20.92	255,626
26 Jun 25	20.94000 -0.04	20.98	20.76	20.76	193,571
25 Jun 25	20.98000 -0.03	21.03	20.78	20.97	210,186
24 Jun 25	21.01000 +0.16	21.21	20.99	21.00	149,702
23 Jun 25	20.85000 +0.02	20.90	20.67	20.67	126,514
20 Jun 25	20.83000 +0.11	21.06	20.67	20.78	240,606
19 Jun 25	20.72000 -0.18	20.90	20.58	20.80	107,040
18 Jun 25	20.90000 -0.01	21.06	20.81	20.91	54,770
17 Jun 25	20.91000 -0.21	21.19	20.82	20.94	161,257
16 Jun 25	21.12000 -0.05	21.33	20.97	21.32	172,550
13 Jun 25	21.17000 -0.17	21.39	21.07	21.17	86,113
12 Jun 25	21.34000 +0.37	21.65	20.81	20.81	195,198
11 Jun 25	20.97000 -0.10	21.42	20.92	21.04	273,058
10 Jun 25	21.07000 -0.09	21.25	21.05	21.11	111,005
09 Jun 25	21.16000 +0.05	21.43	21.11	21.11	208,033
06 Jun 25	21.11000 -0.39	21.27	20.46	21.26	268,693
05 Jun 25	21.50000 +0.21	22.33	20.92	21.82	381,472
04 Jun 25	21.29000 -0.33	21.62	21.29	21.55	189,530
03 Jun 25	21.62000 +0.20	21.75	21.43	21.43	130,733
02 Jun 25	21.42000 +0.04	21.77	21.42	21.43	223,132
30 May 25	21.38000 +0.09	21.49	21.17	21.21	274,014
29 May 25	21.29000 +0.17	21.45	21.00	21.11	198,333
28 May 25	21.12000 +0.28	21.13	20.86	20.86	137,703
27 May 25	20.84000 +0.17	20.92	20.59	20.73	109,345
26 May 25	20.67000 -0.27	20.92	20.66	20.86	51,789
23 May 25	20.94000 +0.25	21.01	20.36	20.36	231,314
22 May 25	20.69000 +0.11	20.97	20.56	20.67	278,097
21 May 25	20.58000 -0.22	20.80	20.28	20.68	261,788
20 May 25	20.80000 +0.13	21.05	20.52	20.55	157,306
16 May 25	20.67000 +0.05	20.80	20.37	20.59	156,375
15 May 25	20.62000 +0.45	20.92	20.24	20.24	246,847
14 May 25	20.17000 -0.21	20.37	20.06	20.30	92,694
13 May 25	20.38000 +0.37	20.56	20.07	20.12	191,212
12 May 25	20.01000 -0.51	20.84	19.93	20.84	162,376
09 May 25	20.52000 +0.51	20.58	19.99	20.05	721,276
08 May 25	20.01000 +0.79	20.05	19.25	19.25	391,583
07 May 25	19.22000 +0.11	19.25	19.03	19.25	71,145
06 May 25	19.11000 +0.11	19.22	18.93	18.93	99,003
05 May 25	19.00000 +0.14	19.14	18.75	18.86	61,589
02 May 25	18.86000 +0.03	19.29	18.83	18.85	304,735
01 May 25	18.83000 +0.03	18.99	18.66	18.80	146,328
30 Apr 25	18.80000 +0.43	18.84	18.05	18.12	248,509
29 Apr 25	18.37000 -0.03	18.50	18.28	18.35	99,336
28 Apr 25	18.40000 +0.21	18.48	18.29	18.32	102,652
25 Apr 25	18.19000 -0.13	18.38	18.03	18.12	188,101
24 Apr 25	18.32000 +0.46	18.34	17.86	17.86	290,411
23 Apr 25	17.86000 +0.10	18.08	17.80	17.87	176,946
22 Apr 25	17.76000 +0.17	17.95	17.58	17.81	81,964
21 Apr 25	17.59000 -0.13	17.74	17.51	17.72	54,318
17 Apr 25	17.72000 +0.26	17.78	17.45	17.58	158,518
16 Apr 25	17.46000 -0.01	17.61	17.40	17.41	39,149
15 Apr 25	17.47000 +0.08	17.53	17.27	17.35	121,613
14 Apr 25	17.39000 +0.11	17.50	17.21	17.28	218,844
11 Apr 25	17.28000 +0.60	17.33	16.68	16.68	246,642
10 Apr 25	16.68000 -0.66	17.15	16.58	17.15	147,523
09 Apr 25	17.34000 +0.92	17.38	16.24	16.37	333,835
08 Apr 25	16.42000 -0.26	17.17	16.32	16.91	132,724
07 Apr 25	16.68000 +0.08	16.77	15.97	16.11	301,555
04 Apr 25	16.60000 -0.59	17.01	16.46	17.00	2,169,765
03 Apr 25	17.19000 -1.63	17.90	16.98	17.90	1,678,586
02 Apr 25	18.82000 +0.03	18.98	18.60	18.60	2,262,217
01 Apr 25	18.79000 +0.13	18.91	18.54	18.64	1,593,966
31 Mar 25	18.66000 +0.34	18.81	18.07	18.15	268,477
28 Mar 25	18.32000 -0.43	18.77	18.31	18.71	100,873
27 Mar 25	18.75000 +0.06	18.85	18.52	18.65	158,751
26 Mar 25	18.69000 +0.13	18.76	18.57	18.67	138,983
25 Mar 25	18.56000 +0.07	18.76	18.43	18.49	187,896
24 Mar 25	18.49000 +0.33	18.65	18.31	18.33	177,039
21 Mar 25	18.16000 -0.38	18.44	18.16	18.44	375,314
20 Mar 25	18.54000 -0.15	18.65	18.26	18.60	148,620
19 Mar 25	18.69000 +0.38	18.75	18.34	18.34	107,499
18 Mar 25	18.31000 -0.32	18.66	18.25	18.65	108,846
17 Mar 25	18.63000 +0.02	18.74	18.48	18.70	196,230
14 Mar 25	18.61000 -0.10	18.92	18.59	18.74	228,750
13 Mar 25	18.71000 +0.31	18.75	18.16	18.49	232,723
12 Mar 25	18.40000 +1.19	18.68	17.39	17.39	307,160
11 Mar 25	17.21000 +0.67	17.32	16.51	16.51	434,222
10 Mar 25	16.54000 -0.63	17.09	16.46	16.97	300,800
07 Mar 25	17.17000 +0.28	17.22	16.94	16.94	91,774
06 Mar 25	16.89000 -0.18	17.13	16.89	17.06	94,315
05 Mar 25	17.07000 +0.26	17.59	16.97	16.97	157,779
04 Mar 25	16.81000 -0.34	17.03	16.43	17.00	148,564
03 Mar 25	17.15000 -0.20	17.58	17.06	17.22	93,615
28 Feb 25	17.35000 -0.21	17.57	17.30	17.57	289,639
27 Feb 25	17.56000 -0.11	17.86	17.53	17.71	82,246
26 Feb 25	17.67000 -0.07	18.05	17.60	17.83	147,614
25 Feb 25	17.74000 +0.25	17.90	17.13	17.33	175,109
24 Feb 25	17.49000 +0.16	17.55	17.38	17.45	206,060
21 Feb 25	17.33000 -0.12	17.50	17.33	17.49	198,020
20 Feb 25	17.45000 +0.10	17.59	17.36	17.36	67,661
19 Feb 25	17.35000 -0.15	17.59	17.19	17.40	116,372
18 Feb 25	17.50000 +0.11	17.56	17.32	17.54	92,026
14 Feb 25	17.39000 +0.15	17.50	17.23	17.23	83,942
13 Feb 25	17.24000 -0.09	17.45	17.16	17.34	175,912
12 Feb 25	17.33000 -0.15	17.45	17.22	17.30	1,313,288
11 Feb 25	17.48000 -0.17	17.65	17.46	17.49	94,554
10 Feb 25	17.65000 -0.28	18.09	17.64	18.06	136,751
07 Feb 25	17.93000 -0.09	18.49	17.74	18.02	123,217
06 Feb 25	18.02000 -0.24	18.49	17.99	18.32	201,714
05 Feb 25	18.26000 -0.14	18.63	18.16	18.40	1,017,898
04 Feb 25	18.40000 +0.63	18.58	17.80	17.85	1,012,718
03 Feb 25	17.77000 -0.51	17.84	17.01	17.01	349,526
31 Jan 25	18.28000 -0.40	18.79	18.26	18.53	181,317
30 Jan 25	18.68000 +0.39	18.75	18.30	18.35	134,990
29 Jan 25	18.29000 -0.13	18.41	18.04	18.25	1,541,912
28 Jan 25	18.42000 +0.00	18.59	18.33	18.50	128,732
27 Jan 25	18.42000 -0.20	18.62	18.39	18.62	269,314
24 Jan 25	18.62000 +0.09	18.65	18.38	18.50	168,856
23 Jan 25	18.53000 -0.04	18.65	18.26	18.34	140,383
22 Jan 25	18.57000 +0.09	18.59	18.28	18.39	167,517
21 Jan 25	18.48000 +0.60	18.50	18.00	18.07	238,241
20 Jan 25	17.88000 +0.32	17.88	17.54	17.54	178,276
17 Jan 25	17.56000 -0.07	17.71	17.35	17.71	138,010
16 Jan 25	17.63000 -0.30	17.92	17.61	17.84	214,246
15 Jan 25	17.93000 +0.25	17.96	17.61	17.61	189,710
14 Jan 25	17.68000 -0.02	17.75	17.51	17.61	242,825
13 Jan 25	17.70000 +0.25	17.77	17.27	17.33	190,176
10 Jan 25	17.45000 -0.50	17.89	17.44	17.85	229,851
09 Jan 25	17.95000 +0.06	18.03	17.80	17.80	107,435
08 Jan 25	17.89000 -0.10	17.95	17.72	17.78	147,992
07 Jan 25	17.99000 -0.19	18.29	17.95	18.27	209,289
06 Jan 25	18.18000 -0.44	18.51	18.05	18.51	209,646
03 Jan 25	18.62000 +0.01	18.70	18.48	18.51	90,409
02 Jan 25	18.61000 +0.04	18.70	18.53	18.70	138,537
31 Dec 24	18.57000 +0.23	18.60	18.26	18.26	80,554
30 Dec 24	18.34000 -0.16	18.47	18.04	18.47	104,602
27 Dec 24	18.50000 -0.03	18.58	18.33	18.33	224,442
24 Dec 24	18.53000 +0.35	18.53	18.12	18.12	63,677
23 Dec 24	18.18000 +0.07	18.25	17.90	18.03	142,198
20 Dec 24	18.11000 +0.46	18.13	17.58	17.60	291,396
19 Dec 24	17.65000 +0.13	17.65	17.18	17.18	195,435
18 Dec 24	17.52000 -0.18	17.98	17.47	17.70	167,987
17 Dec 24	17.70000 -0.30	18.01	17.55	18.01	263,896
16 Dec 24	18.00000 -0.08	18.10	17.78	18.08	193,104
13 Dec 24	18.08000 +0.08	18.42	17.85	18.05	304,560
12 Dec 24	18.00000 +0.47	18.85	17.81	18.03	278,318
11 Dec 24	17.53000 +0.00	17.60	17.18	17.60	121,797
10 Dec 24	17.53000 -0.28	17.92	17.49	17.80	161,278
09 Dec 24	17.81000 +0.11	17.92	17.64	17.74	142,405
06 Dec 24	17.70000 -0.26	17.89	17.56	17.88	88,946
05 Dec 24	17.96000 -0.12	18.29	17.83	17.93	96,449
04 Dec 24	18.08000 +0.19	18.09	17.70	17.88	114,616
03 Dec 24	17.89000 +0.52	17.98	17.39	17.39	183,924
02 Dec 24	17.37000 +0.32	17.39	16.96	17.08	159,141
29 Nov 24	17.05000 +0.05	17.11	16.95	17.01	79,220
28 Nov 24	17.00000 +0.00	17.10	17.00	17.03	29,552
27 Nov 24	17.00000 +0.11	17.14	16.85	16.85	86,243
26 Nov 24	16.89000 -0.25	17.15	16.85	17.11	106,721
25 Nov 24	17.14000 +0.03	17.31	16.98	16.99	115,111
22 Nov 24	17.11000 +0.04	17.19	17.07	17.19	58,401
21 Nov 24	17.07000 +0.20	17.24	16.90	16.90	152,256
20 Nov 24	16.87000 +0.07	16.99	16.68	16.69	157,023
19 Nov 24	16.80000 -0.04	16.90	16.57	16.68	91,512
18 Nov 24	16.84000 -0.16	17.15	16.83	16.95	76,288
15 Nov 24	17.00000 -0.10	17.16	16.97	16.97	82,031
14 Nov 24	17.10000 +0.05	17.19	16.86	17.09	120,398
13 Nov 24	17.05000 -0.05	17.10	16.96	17.08	107,264
12 Nov 24	17.10000 +0.00	17.17	16.83	17.17	110,451
11 Nov 24	17.10000 -0.06	17.15	16.97	17.10	52,048
08 Nov 24	17.16000 -0.33	17.58	17.08	17.49	67,127
07 Nov 24	17.49000 +0.03	17.66	17.30	17.30	91,984
06 Nov 24	17.46000 +0.34	17.47	16.83	17.06	109,372
05 Nov 24	17.12000 +0.02	17.16	17.00	17.04	104,283
04 Nov 24	17.10000 -0.10	17.34	17.00	17.16	98,731
01 Nov 24	17.20000 +0.00	17.38	17.09	17.19	105,642
31 Oct 24	17.20000 -0.28	17.52	17.15	17.49	91,280
30 Oct 24	17.48000 -0.15	17.73	17.44	17.50	95,013
29 Oct 24	17.63000 +0.03	17.74	17.48	17.59	116,453
28 Oct 24	17.60000 +0.32	17.73	17.26	17.48	207,575
25 Oct 24	17.28000 -0.05	17.56	17.26	17.34	66,772
24 Oct 24	17.33000 +0.23	17.37	17.06	17.06	162,501
23 Oct 24	17.10000 -0.05	17.25	17.01	17.15	142,151
22 Oct 24	17.15000 -0.22	17.34	17.05	17.24	92,232
21 Oct 24	17.37000 -0.18	17.56	17.34	17.51	205,873
18 Oct 24	17.55000 -0.22	17.92	17.53	17.85	183,570
17 Oct 24	17.77000 -0.07	17.91	17.61	17.87	179,943
16 Oct 24	17.84000 -0.03	18.08	17.81	17.88	142,816
15 Oct 24	17.87000 +0.23	18.00	17.57	17.57	166,301
11 Oct 24	17.64000 -0.16	17.87	17.48	17.86	203,363
10 Oct 24	17.80000 +0.24	17.83	17.48	17.51	137,933
09 Oct 24	17.56000 +0.10	17.56	17.29	17.49	62,828
08 Oct 24	17.46000 +0.03	17.59	17.40	17.44	166,515
07 Oct 24	17.43000 -0.04	17.48	17.28	17.48	130,679
04 Oct 24	17.47000 -0.04	17.62	17.45	17.59	169,470
03 Oct 24	17.51000 -0.14	17.61	17.31	17.39	159,642
02 Oct 24	17.65000 +0.10	17.83	17.52	17.55	135,399
01 Oct 24	17.55000 -0.42	17.88	17.32	17.87	256,853
30 Sep 24	17.97000 +0.80	17.99	17.16	17.16	410,762
27 Sep 24	17.17000 -0.06	17.55	17.14	17.22	241,324
26 Sep 24	17.23000 +0.21	17.42	17.02	17.02	154,758
25 Sep 24	17.02000 +0.07	17.20	16.96	16.98	172,241
24 Sep 24	16.95000 -0.01	17.16	16.80	16.99	236,402
23 Sep 24	16.96000 +0.16	17.00	16.78	16.79	161,333
20 Sep 24	16.80000 +0.09	16.83	16.53	16.68	256,900
19 Sep 24	16.71000 +0.09	16.85	16.50	16.78	107,792
18 Sep 24	16.62000 -0.32	17.05	16.56	16.98	158,170
17 Sep 24	16.94000 +0.28	17.03	16.70	16.70	250,654
16 Sep 24	16.66000 +0.10	16.72	16.42	16.60	235,082
13 Sep 24	16.56000 -0.28	16.98	16.37	16.98	127,613
12 Sep 24	16.84000 +0.15	17.32	16.50	16.87	232,560
11 Sep 24	16.69000 +0.29	16.69	16.17	16.26	218,255
10 Sep 24	16.40000 -0.15	16.52	16.10	16.45	232,581
09 Sep 24	16.55000 -0.46	17.16	16.53	17.01	324,765
06 Sep 24	17.01000 -0.09	17.27	16.62	17.06	673,790
05 Sep 24	17.10000 +0.43	17.13	16.74	16.74	190,681
04 Sep 24	16.67000 +0.13	16.80	16.53	16.53	190,252
03 Sep 24	16.54000 -0.25	16.69	16.29	16.69	183,980
30 Aug 24	16.79000 +0.18	16.79	16.45	16.68	247,605
29 Aug 24	16.61000 +0.06	16.85	16.50	16.63	113,234
28 Aug 24	16.55000 -0.16	16.85	16.49	16.69	99,430
27 Aug 24	16.71000 -0.08	16.81	16.67	16.78	133,343
26 Aug 24	16.79000 +0.18	16.82	16.59	16.59	124,339
23 Aug 24	16.61000 +0.35	16.61	16.31	16.31	68,753
22 Aug 24	16.26000 -0.22	16.46	16.22	16.31	102,993
21 Aug 24	16.48000 +0.02	16.54	16.39	16.44	83,105
20 Aug 24	16.46000 -0.13	16.60	16.14	16.60	96,709
19 Aug 24	16.59000 +0.00	16.71	16.51	16.58	112,434
16 Aug 24	16.59000 +0.10	16.59	16.45	16.48	72,937
15 Aug 24	16.49000 +0.08	16.63	16.24	16.44	82,856
14 Aug 24	16.41000 +0.23	16.52	16.10	16.19	208,329
13 Aug 24	16.18000 +0.26	16.18	15.89	15.93	165,102
12 Aug 24	15.92000 +0.07	15.92	15.74	15.84	92,339
09 Aug 24	15.85000 +0.29	15.86	15.41	15.56	135,527
08 Aug 24	15.56000 +0.01	15.75	15.38	15.46	606,006
07 Aug 24	15.55000 -0.33	16.01	15.41	16.01	138,480
06 Aug 24	15.88000 -0.07	15.95	15.10	15.59	166,993
02 Aug 24	15.95000 -0.44	16.17	15.73	16.11	138,003
01 Aug 24	16.39000 +0.09	16.40	16.17	16.35	117,774
31 Jul 24	16.30000 +0.17	16.47	16.07	16.15	191,380
30 Jul 24	16.13000 +0.01	16.30	16.05	16.10	158,369
29 Jul 24	16.12000 -0.12	16.24	15.87	16.21	116,948
26 Jul 24	16.24000 +0.20	16.25	16.02	16.10	162,385
25 Jul 24	16.04000 +0.07	16.10	15.86	15.93	276,072
24 Jul 24	15.97000 +0.23	16.00	15.66	15.70	196,088
23 Jul 24	15.74000 +0.19	15.88	15.53	15.53	283,980
22 Jul 24	15.55000 +0.24	15.62	15.36	15.41	143,558
19 Jul 24	15.31000 -0.16	15.47	15.20	15.47	87,271
18 Jul 24	15.47000 +0.24	15.58	15.30	15.32	113,283
16 Jul 24	15.23000 +0.09	15.29	15.14	15.15	63,686
15 Jul 24	15.14000 -0.35	15.48	15.06	15.48	174,234
12 Jul 24	15.49000 +0.05	15.68	15.44	15.44	101,419
11 Jul 24	15.44000 +0.34	15.45	15.07	15.09	128,310
10 Jul 24	15.10000 +0.09	15.27	14.97	15.10	141,178
09 Jul 24	15.01000 -0.02	15.10	14.84	14.99	114,600
08 Jul 24	15.03000 +0.10	15.06	14.89	14.93	135,440
05 Jul 24	14.93000 -0.30	15.23	14.91	15.23	110,352
04 Jul 24	15.23000 +0.10	15.36	15.02	15.02	95,998
03 Jul 24	15.13000 -0.10	15.38	15.00	15.20	103,405
02 Jul 24	15.23000 +0.11	15.31	14.85	15.04	175,045
28 Jun 24	15.12000 -0.12	15.35	15.05	15.25	181,155
27 Jun 24	15.24000 +0.21	15.25	14.75	14.80	151,343
26 Jun 24	15.03000 -0.21	15.34	14.85	15.30	110,112
25 Jun 24	15.24000 +0.06	15.36	14.98	15.01	208,594
24 Jun 24	15.18000 +0.31	15.24	14.88	14.88	200,235
21 Jun 24	14.87000 -0.04	14.91	14.70	14.90	293,244
20 Jun 24	14.91000 +0.25	14.92	14.66	14.74	211,995
19 Jun 24	14.66000 -0.04	14.87	14.57	14.66	112,440
18 Jun 24	14.70000 +0.13	14.74	14.53	14.55	128,278
17 Jun 24	14.57000 -0.16	14.78	14.45	14.63	206,550
14 Jun 24	14.73000 -0.09	14.80	14.62	14.80	105,975
13 Jun 24	14.82000 +0.29	14.90	14.50	14.50	102,209
12 Jun 24	14.53000 -0.08	14.80	14.47	14.73	74,141
11 Jun 24	14.61000 -0.33	15.00	14.46	15.00	155,910
10 Jun 24	14.94000 +0.25	15.05	14.51	14.63	178,075
07 Jun 24	14.69000 +0.16	14.80	14.50	14.60	212,743
06 Jun 24	14.53000 +1.18	14.59	13.67	13.75	321,424
05 Jun 24	13.35000 -0.19	13.60	13.30	13.55	107,008
04 Jun 24	13.54000 -0.06	13.59	13.38	13.57	69,556
03 Jun 24	13.60000 -0.09	13.71	13.42	13.71	54,739
31 May 24	13.69000 +0.14	13.72	13.30	13.48	136,767
30 May 24	13.55000 +0.17	13.57	13.26	13.33	71,913
29 May 24	13.38000 -0.05	13.43	13.21	13.40	60,616
28 May 24	13.43000 +0.08	13.46	13.25	13.40	66,141
27 May 24	13.35000 -0.08	13.45	13.27	13.45	30,589
24 May 24	13.43000 -0.02	13.51	13.28	13.48	49,739
23 May 24	13.45000 +0.08	13.45	13.22	13.38	55,974
22 May 24	13.37000 +0.02	13.49	13.22	13.42	119,822
21 May 24	13.35000 -0.35	13.74	13.34	13.74	73,147
17 May 24	13.70000 +0.16	13.70	13.52	13.59	69,923
16 May 24	13.54000 -0.08	13.63	13.50	13.53	80,576
15 May 24	13.62000 -0.09	13.89	13.55	13.89	99,891
14 May 24	13.71000 -0.10	13.82	13.57	13.82	51,868
13 May 24	13.81000 +0.34	13.93	13.47	13.54	167,403
10 May 24	13.47000 -0.30	13.71	13.40	13.67	92,044
09 May 24	13.77000 -0.08	13.85	13.68	13.85	65,749
08 May 24	13.85000 -0.03	13.87	13.68	13.76	61,692
07 May 24	13.88000 -0.05	13.96	13.74	13.91	47,428
06 May 24	13.93000 -0.01	14.05	13.90	13.93	59,125
03 May 24	13.94000 +0.10	14.00	13.78	14.00	67,562
02 May 24	13.84000 -0.02	13.98	13.73	13.93	121,101
01 May 24	13.86000 +0.20	13.92	13.62	13.64	108,376
30 Apr 24	13.66000 -0.32	13.90	13.64	13.86	161,690
29 Apr 24	13.98000 -0.03	14.09	13.86	14.00	124,892
26 Apr 24	14.01000 -0.61	14.63	13.99	14.63	110,608
25 Apr 24	14.62000 +0.22	14.75	14.40	14.40	183,982
24 Apr 24	14.40000 +0.43	14.45	13.90	13.94	198,700
23 Apr 24	13.97000 +0.18	14.09	13.66	13.66	135,264
22 Apr 24	13.79000 -0.11	14.00	13.66	14.00	119,414
19 Apr 24	13.90000 -0.03	14.10	13.88	13.93	100,308
18 Apr 24	13.93000 +0.03	14.14	13.81	13.89	115,483
17 Apr 24	13.90000 -0.10	14.22	13.90	14.08	114,286
16 Apr 24	14.00000 +0.22	14.11	13.80	13.80	120,586
15 Apr 24	13.78000 -0.02	13.97	13.64	13.85	112,079
12 Apr 24	13.80000 -0.42	14.38	13.76	14.20	101,113
11 Apr 24	14.22000 +0.29	14.25	13.89	13.89	167,188
10 Apr 24	13.93000 -0.16	14.11	13.89	13.90	133,170
09 Apr 24	14.09000 +0.13	14.19	13.96	13.96	68,791
08 Apr 24	13.96000 +0.00	14.12	13.93	13.97	54,226
05 Apr 24	13.96000 -0.16	14.17	13.92	14.16	80,839
04 Apr 24	14.12000 +0.04	14.23	14.04	14.08	101,960
03 Apr 24	14.08000 -0.07	14.27	14.06	14.12	74,237
02 Apr 24	14.15000 -0.44	14.35	14.05	14.35	118,666
01 Apr 24	14.59000 -0.12	14.75	14.49	14.75	101,865
28 Mar 24	14.71000 -0.04	14.77	14.46	14.75	173,248
27 Mar 24	14.75000 -0.03	14.81	14.64	14.71	145,191
26 Mar 24	14.78000 +0.12	14.94	14.71	14.86	95,914
25 Mar 24	14.66000 -0.07	14.85	14.64	14.68	86,646
22 Mar 24	14.73000 -0.08	14.88	14.68	14.80	72,869
21 Mar 24	14.81000 -0.13	15.03	14.78	14.94	198,416
20 Mar 24	14.94000 +0.09	14.96	14.79	14.80	110,245
19 Mar 24	14.85000 -0.12	15.07	14.83	14.95	106,830
18 Mar 24	14.97000 +0.09	15.01	14.70	14.95	141,079
15 Mar 24	14.88000 -0.20	15.19	14.83	15.15	319,074
14 Mar 24	15.08000 +0.79	15.09	14.51	14.70	358,150
13 Mar 24	14.29000 +0.06	15.23	14.10	14.71	270,153
12 Mar 24	14.23000 -0.02	14.27	14.05	14.21	109,961
11 Mar 24	14.25000 +0.16	14.32	14.01	14.01	123,420
08 Mar 24	14.09000 -0.19	14.24	14.04	14.24	140,325
07 Mar 24	14.28000 +0.08	14.35	14.19	14.25	110,348
06 Mar 24	14.20000 -0.15	14.45	14.18	14.45	78,307
05 Mar 24	14.35000 +0.10	14.48	14.16	14.25	133,592
04 Mar 24	14.25000 +0.01	14.40	14.13	14.33	50,442
01 Mar 24	14.24000 -0.10	14.32	14.13	14.27	83,334
29 Feb 24	14.34000 -0.31	14.75	14.26	14.62	141,753
28 Feb 24	14.65000 -0.03	14.79	14.51	14.74	116,676
27 Feb 24	14.68000 +0.42	14.70	14.19	14.33	180,603
26 Feb 24	14.26000 +0.02	14.37	14.11	14.29	133,996
23 Feb 24	14.24000 +0.19	14.30	14.01	14.18	209,185
22 Feb 24	14.05000 +0.08	14.10	13.92	14.00	69,602
21 Feb 24	13.97000 +0.23	14.00	13.65	13.73	166,606
20 Feb 24	13.74000 +0.07	13.86	13.44	13.67	93,023
16 Feb 24	13.67000 +0.00	13.80	13.46	13.55	204,694
15 Feb 24	13.67000 +0.35	13.74	13.37	13.37	116,539
14 Feb 24	13.32000 -0.05	13.43	13.25	13.36	90,233
13 Feb 24	13.37000 -0.15	13.59	13.28	13.58	112,980
12 Feb 24	13.52000 +0.08	13.59	13.37	13.37	96,687
09 Feb 24	13.44000 +0.13	13.47	13.17	13.41	67,320
08 Feb 24	13.31000 -0.47	13.80	13.29	13.70	88,272
07 Feb 24	13.78000 +0.03	13.80	13.60	13.76	112,975
06 Feb 24	13.75000 +0.51	13.84	13.21	13.21	187,319
05 Feb 24	13.24000 -0.24	13.40	13.14	13.40	112,773
02 Feb 24	13.48000 -0.22	13.50	13.28	13.50	258,983
01 Feb 24	13.70000 +0.17	13.95	13.57	13.57	337,220
31 Jan 24	13.53000 +0.07	13.68	13.35	13.57	1,411,088
30 Jan 24	13.46000 -0.49	13.85	13.35	13.84	241,125
29 Jan 24	13.95000 -0.09	14.07	13.78	14.00	126,516
26 Jan 24	14.04000 +0.43	14.08	13.59	13.61	318,855
25 Jan 24	13.61000 +0.12	13.74	13.41	13.69	263,733
24 Jan 24	13.49000 -0.28	13.85	13.44	13.80	219,239
23 Jan 24	13.77000 +0.07	13.88	13.69	13.74	137,360
22 Jan 24	13.70000 +0.07	13.84	13.56	13.60	296,418
19 Jan 24	13.63000 +0.15	13.69	13.43	13.61	194,858
18 Jan 24	13.48000 +0.18	13.67	13.35	13.39	192,076
17 Jan 24	13.30000 -0.47	13.70	13.11	13.70	245,165
16 Jan 24	13.77000 -0.24	13.93	13.71	13.83	243,253
15 Jan 24	14.01000 -0.21	14.20	13.96	14.20	108,737
12 Jan 24	14.22000 +0.41	14.28	13.93	13.93	279,908
11 Jan 24	13.81000 +0.31	13.84	13.43	13.50	181,403
10 Jan 24	13.50000 +0.04	13.55	13.31	13.43	157,204
09 Jan 24	13.46000 -0.17	13.62	13.45	13.62	113,747
08 Jan 24	13.63000 -0.07	13.66	13.52	13.55	133,895
05 Jan 24	13.70000 -0.30	13.77	13.48	13.64	156,225
04 Jan 24	14.00000 +0.32	14.05	13.64	13.69	183,170
03 Jan 24	13.68000 +0.04	13.72	13.47	13.57	209,109
02 Jan 24	13.64000 -0.06	13.76	13.51	13.70	121,320
29 Dec 23	13.70000 +0.11	13.74	13.54	13.55	72,372
28 Dec 23	13.59000 +0.06	13.69	13.49	13.59	110,925
27 Dec 23	13.53000 -0.13	13.66	13.48	13.58	151,942
22 Dec 23	13.66000 -0.03	13.84	13.57	13.57	189,840
21 Dec 23	13.69000 +0.18	13.71	13.55	13.67	279,022
20 Dec 23	13.51000 -0.39	13.89	13.47	13.82	223,228
19 Dec 23	13.90000 +0.71	13.91	13.26	13.44	367,841
18 Dec 23	13.19000 -0.08	13.39	13.10	13.12	371,110
15 Dec 23	13.27000 +0.39	13.29	12.72	12.95	595,701
14 Dec 23	12.88000 +1.23	12.90	11.85	11.89	716,094
13 Dec 23	11.65000 +0.39	11.78	11.42	11.45	704,637
12 Dec 23	11.26000 -0.21	11.51	11.09	11.51	296,238
11 Dec 23	11.47000 +0.10	11.57	11.35	11.44	329,277
08 Dec 23	11.37000 -0.01	11.39	11.25	11.39	183,633
07 Dec 23	11.38000 +0.05	11.47	11.31	11.34	265,831
06 Dec 23	11.33000 -0.08	11.60	11.32	11.49	267,229
05 Dec 23	11.41000 -0.14	11.64	11.30	11.60	173,462
04 Dec 23	11.55000 +0.07	11.80	11.44	11.67	280,566
01 Dec 23	11.48000 +0.36	11.56	11.14	11.19	201,938
30 Nov 23	11.12000 -0.24	11.25	10.81	11.25	327,244
29 Nov 23	11.36000 +0.29	11.41	11.00	11.05	262,172
28 Nov 23	11.07000 -0.07	11.18	10.97	11.08	164,978
27 Nov 23	11.14000 +0.16	11.23	10.86	10.98	148,167
24 Nov 23	10.98000 +0.08	11.07	10.83	10.97	120,677
23 Nov 23	10.90000 -0.08	11.09	10.84	11.09	97,579
22 Nov 23	10.98000 +0.04	11.07	10.81	10.96	89,504
21 Nov 23	10.94000 -0.26	11.29	10.90	11.29	109,237
20 Nov 23	11.20000 +0.10	11.25	10.86	11.14	195,151
17 Nov 23	11.10000 +0.29	11.16	10.83	10.90	149,218
16 Nov 23	10.81000 +0.28	11.00	10.45	11.00	252,621
15 Nov 23	10.53000 -0.09	11.29	10.48	11.29	235,213
14 Nov 23	10.62000 -0.11	11.04	10.59	10.70	177,998
13 Nov 23	10.73000 +0.48	10.92	10.34	10.34	199,024
10 Nov 23	10.25000 -0.44	10.66	10.23	10.66	619,428
09 Nov 23	10.69000 -0.19	10.90	10.61	10.90	123,400
08 Nov 23	10.88000 -0.02	11.06	10.84	10.91	61,310
07 Nov 23	10.90000 -0.05	11.12	10.86	10.88	145,486
06 Nov 23	10.95000 -0.07	11.11	10.95	11.03	92,930
03 Nov 23	11.02000 +0.18	11.31	10.85	10.92	188,750
02 Nov 23	10.84000 +0.52	10.88	10.33	10.33	591,431
01 Nov 23	10.32000 +0.11	10.34	10.11	10.15	179,146
31 Oct 23	10.21000 -0.12	10.34	10.20	10.34	166,032
30 Oct 23	10.33000 -0.07	10.69	10.27	10.46	193,731
27 Oct 23	10.40000 -0.10	10.74	10.40	10.54	61,142
26 Oct 23	10.50000 -0.06	10.78	10.45	10.53	199,650
25 Oct 23	10.56000 +0.06	10.75	10.39	10.41	141,462
24 Oct 23	10.50000 +0.00	10.58	10.30	10.53	100,376
23 Oct 23	10.50000 +0.04	10.57	10.34	10.41	169,255
20 Oct 23	10.46000 -0.09	10.57	10.27	10.50	203,023
19 Oct 23	10.55000 +0.01	10.76	10.49	10.50	126,304
18 Oct 23	10.54000 +0.02	10.57	10.35	10.43	125,148
17 Oct 23	10.52000 -0.26	10.76	10.47	10.68	268,983
16 Oct 23	10.78000 +0.04	10.98	10.74	10.74	82,286
13 Oct 23	10.74000 -0.14	11.36	10.66	10.89	166,790
12 Oct 23	10.88000 -0.48	11.42	10.85	11.38	131,324
11 Oct 23	11.36000 -0.16	11.61	11.32	11.48	89,827
10 Oct 23	11.52000 +0.07	11.59	11.40	11.43	31,730
06 Oct 23	11.45000 +0.18	11.53	11.12	11.25	95,073
05 Oct 23	11.27000 -0.02	11.40	11.23	11.27	62,560
04 Oct 23	11.29000 +0.09	11.36	11.13	11.28	82,372
03 Oct 23	11.20000 -0.16	11.49	11.15	11.31	116,830
02 Oct 23	11.36000 -0.05	11.41	11.08	11.39	142,170
29 Sep 23	11.41000 -0.21	11.58	11.35	11.41	165,255
28 Sep 23	11.62000 +0.03	11.69	11.51	11.57	81,832
27 Sep 23	11.59000 -0.06	11.99	11.48	11.66	112,429
26 Sep 23	11.65000 -0.40	12.01	11.59	12.00	109,974
25 Sep 23	12.05000 -0.04	12.13	11.98	12.03	262,671
22 Sep 23	12.09000 -0.02	12.18	12.02	12.12	54,588
21 Sep 23	12.11000 +0.07	12.21	11.93	11.94	72,606
20 Sep 23	12.04000 -0.18	12.26	11.98	12.26	245,518
19 Sep 23	12.22000 -0.15	12.35	12.18	12.30	104,845
18 Sep 23	12.37000 -0.04	12.61	12.29	12.43	220,011
15 Sep 23	12.41000 +0.04	12.74	12.29	12.49	290,826
14 Sep 23	12.37000 +0.03	12.40	12.29	12.34	172,492
13 Sep 23	12.34000 +0.00	12.43	12.28	12.39	138,436
12 Sep 23	12.34000 +0.05	12.47	12.16	12.26	1,220,781
11 Sep 23	12.29000 -0.30	12.67	12.18	12.60	181,125
08 Sep 23	12.59000 -0.04	13.29	12.53	12.65	269,362
07 Sep 23	12.63000 -0.77	12.80	12.00	12.45	550,759
06 Sep 23	13.40000 +0.29	13.42	13.05	13.10	254,027
05 Sep 23	13.11000 -0.36	13.52	13.08	13.30	108,829
01 Sep 23	13.47000 +0.24	13.56	13.20	13.24	64,933
31 Aug 23	13.23000 -0.02	13.36	13.18	13.25	168,454
30 Aug 23	13.25000 -0.16	13.50	13.11	13.46	124,398
29 Aug 23	13.41000 +0.30	13.53	13.15	13.15	119,817
28 Aug 23	13.11000 +0.36	13.21	12.82	12.84	101,649
25 Aug 23	12.75000 -0.01	12.84	12.68	12.79	52,713
24 Aug 23	12.76000 -0.04	12.85	12.74	12.85	696,904
23 Aug 23	12.80000 +0.05	12.87	12.74	12.83	30,564
22 Aug 23	12.75000 +0.03	12.83	12.63	12.81	47,353
21 Aug 23	12.72000 -0.01	12.80	12.60	12.72	65,720
18 Aug 23	12.73000 +0.11	12.81	12.44	12.59	52,665
17 Aug 23	12.62000 +0.06	12.78	12.45	12.55	106,972
16 Aug 23	12.56000 +0.09	12.57	12.41	12.41	69,924
15 Aug 23	12.47000 -0.17	12.59	12.41	12.58	75,103
14 Aug 23	12.64000 -0.16	12.85	12.59	12.85	47,712
11 Aug 23	12.80000 +0.14	12.87	12.60	12.60	56,855
10 Aug 23	12.66000 -0.24	12.96	12.61	12.92	90,916
09 Aug 23	12.90000 -0.19	13.16	12.89	13.08	81,260
08 Aug 23	13.09000 +0.17	13.13	12.90	12.92	67,750
04 Aug 23	12.92000 +0.03	13.21	12.85	12.86	139,454
03 Aug 23	12.89000 -0.17	13.08	12.85	12.96	60,412
02 Aug 23	13.06000 -0.19	13.20	12.91	13.20	115,111
01 Aug 23	13.25000 +0.16	13.32	13.01	13.01	86,260
31 Jul 23	13.09000 -0.01	13.22	13.08	13.14	75,828
28 Jul 23	13.10000 -0.43	13.56	13.06	13.56	127,702
27 Jul 23	13.53000 +0.30	13.65	13.30	13.31	82,010
26 Jul 23	13.23000 +0.01	13.39	13.13	13.19	744,238
25 Jul 23	13.22000 +0.12	13.30	13.00	13.15	239,365
24 Jul 23	13.10000 -0.07	13.24	13.10	13.10	63,559
21 Jul 23	13.17000 -0.12	13.34	13.14	13.30	60,580
20 Jul 23	13.29000 -0.21	13.56	13.29	13.50	90,965
19 Jul 23	13.50000 -0.06	13.63	13.47	13.56	45,029
18 Jul 23	13.56000 -0.03	13.80	13.56	13.59	46,874
17 Jul 23	13.59000 +0.14	13.62	13.44	13.47	47,813
14 Jul 23	13.45000 -0.12	13.64	13.44	13.64	30,389
13 Jul 23	13.57000 -0.05	13.69	13.42	13.55	87,728
12 Jul 23	13.62000 +0.43	13.71	13.26	13.42	104,971
11 Jul 23	13.19000 -0.32	13.62	13.17	13.52	123,667
10 Jul 23	13.51000 -0.56	14.00	13.51	14.00	140,928
07 Jul 23	14.07000 +0.07	14.15	13.99	13.99	52,464
06 Jul 23	14.00000 -0.08	14.16	13.95	14.00	59,023
05 Jul 23	14.08000 -0.23	14.31	14.06	14.29	102,495
04 Jul 23	14.31000 -0.35	14.66	14.31	14.60	50,606
30 Jun 23	14.66000 +0.17	14.75	14.53	14.53	81,704
29 Jun 23	14.49000 +0.02	14.49	14.16	14.45	70,667
28 Jun 23	14.47000 +0.10	14.47	14.17	14.42	89,486
27 Jun 23	14.37000 +0.37	14.43	13.93	13.93	104,975
26 Jun 23	14.00000 +0.02	14.06	13.87	13.93	80,398
23 Jun 23	13.98000 -0.21	14.18	13.77	14.15	123,512
22 Jun 23	14.19000 -0.45	14.64	14.15	14.64	116,789
21 Jun 23	14.64000 -0.06	14.75	14.64	14.68	161,589
20 Jun 23	14.70000 -0.10	14.85	14.68	14.82	85,703
19 Jun 23	14.80000 +0.05	14.85	14.74	14.75	229,251
16 Jun 23	14.75000 -0.01	14.83	14.58	14.79	508,170
15 Jun 23	14.76000 +0.04	14.82	14.47	14.62	141,709
14 Jun 23	14.72000 -0.10	14.89	14.67	14.83	73,807
13 Jun 23	14.82000 +0.04	14.97	14.78	14.82	52,320
12 Jun 23	14.78000 -0.03	14.86	14.49	14.77	122,309
09 Jun 23	14.81000 -0.09	14.95	14.70	14.94	122,648
08 Jun 23	14.90000 +0.00	15.05	14.81	14.90	301,828
07 Jun 23	14.90000 +0.36	15.15	14.83	15.06	143,638
06 Jun 23	14.54000 +0.19	14.59	14.43	14.43	99,232
05 Jun 23	14.35000 +0.15	14.47	14.17	14.19	72,876
02 Jun 23	14.20000 +0.00	14.43	14.15	14.36	99,992
01 Jun 23	14.20000 +0.05	14.34	14.11	14.16	39,762
31 May 23	14.15000 +0.04	14.27	14.01	14.11	97,188
30 May 23	14.11000 -0.41	14.61	14.11	14.55	103,602
29 May 23	14.52000 +0.09	14.56	14.37	14.37	39,177
26 May 23	14.43000 -0.06	14.60	14.31	14.57	92,283
25 May 23	14.49000 -0.15	14.74	14.46	14.74	93,894
24 May 23	14.64000 -0.25	14.93	14.64	14.93	77,356
23 May 23	14.89000 -0.21	15.21	14.88	15.15	91,875
19 May 23	15.10000 +0.18	15.26	14.91	14.93	145,319
18 May 23	14.92000 +0.07	14.96	14.72	14.73	99,712
17 May 23	14.85000 +0.15	14.88	14.60	14.75	183,830
16 May 23	14.70000 -0.14	14.80	14.69	14.77	38,659
15 May 23	14.84000 -0.08	14.96	14.78	14.93	79,802
12 May 23	14.92000 +0.13	14.93	14.69	14.82	91,962
11 May 23	14.79000 -0.05	14.94	14.68	14.79	58,434
10 May 23	14.84000 +0.17	14.89	14.58	14.70	103,663
09 May 23	14.67000 -0.10	14.77	14.64	14.77	171,448
08 May 23	14.77000 +0.21	14.79	14.48	14.50	106,337
05 May 23	14.56000 +0.24	14.65	14.34	14.35	109,193
04 May 23	14.32000 -0.31	14.66	14.27	14.66	197,956
03 May 23	14.63000 +0.11	14.69	14.54	14.57	84,706
02 May 23	14.52000 -0.16	14.61	14.50	14.61	70,397
01 May 23	14.68000 +0.09	14.72	14.58	14.60	79,527
28 Apr 23	14.59000 +0.12	14.61	14.44	14.46	197,245
27 Apr 23	14.47000 +0.13	14.55	14.36	14.36	56,505
26 Apr 23	14.34000 -0.10	14.55	14.32	14.34	93,497
25 Apr 23	14.44000 +0.04	14.50	14.28	14.31	81,956
24 Apr 23	14.40000 +0.06	14.47	14.28	14.30	163,007
21 Apr 23	14.34000 +0.07	14.41	14.20	14.31	120,620
20 Apr 23	14.27000 +0.00	14.43	14.18	14.24	110,247
19 Apr 23	14.27000 -0.10	14.33	14.18	14.29	96,789
18 Apr 23	14.37000 +0.00	14.40	14.20	14.36	100,542
17 Apr 23	14.37000 +0.15	14.39	14.27	14.30	151,574
14 Apr 23	14.22000 -0.05	14.32	14.18	14.27	104,541
13 Apr 23	14.27000 +0.08	14.35	14.10	14.35	88,834
12 Apr 23	14.19000 -0.23	14.50	14.01	14.48	132,203
11 Apr 23	14.42000 +0.29	14.46	14.15	14.23	109,819
10 Apr 23	14.13000 +0.22	14.19	13.88	13.95	192,072
06 Apr 23	13.91000 -0.14	14.01	13.85	14.01	65,839
05 Apr 23	14.05000 +0.05	14.11	13.92	13.92	195,631
04 Apr 23	14.00000 -0.02	14.24	13.94	14.20	153,499
03 Apr 23	14.02000 -0.01	14.06	13.93	14.01	136,763
31 Mar 23	14.03000 +0.53	14.06	13.52	13.52	607,218
30 Mar 23	13.50000 +0.14	13.68	13.38	13.48	105,948
29 Mar 23	13.36000 +0.17	13.41	13.07	13.17	251,673
28 Mar 23	13.19000 -0.11	13.31	13.11	13.31	135,093
27 Mar 23	13.30000 +0.04	13.34	13.20	13.20	63,969
24 Mar 23	13.26000 -0.14	13.37	13.21	13.31	162,103
23 Mar 23	13.40000 +0.20	13.41	13.20	13.36	199,015
22 Mar 23	13.20000 -0.06	13.43	13.15	13.26	172,653
21 Mar 23	13.26000 +0.07	13.44	13.20	13.35	217,576
20 Mar 23	13.19000 +0.16	13.27	13.03	13.08	159,252
17 Mar 23	13.03000 -0.41	13.40	12.87	13.40	572,988
16 Mar 23	13.44000 +0.87	13.65	12.78	12.79	381,821
15 Mar 23	12.57000 +0.24	12.58	12.19	12.25	244,729
14 Mar 23	12.33000 +0.08	12.52	12.19	12.52	258,502
13 Mar 23	12.25000 -0.69	12.86	12.08	12.86	403,369
10 Mar 23	12.94000 +0.18	13.19	12.53	12.80	373,313
09 Mar 23	12.76000 -1.43	14.01	12.71	14.01	936,960
08 Mar 23	14.19000 -1.24	15.47	14.03	15.47	504,060
07 Mar 23	15.43000 +0.02	15.58	15.33	15.47	136,741
06 Mar 23	15.41000 -0.56	15.98	15.37	15.93	195,690
03 Mar 23	15.97000 +0.21	15.99	15.79	15.79	84,874
02 Mar 23	15.76000 -0.17	15.98	15.69	15.98	124,122
01 Mar 23	15.93000 +0.33	15.94	15.64	15.64	240,299
28 Feb 23	15.60000 +0.08	15.73	15.44	15.50	176,972
27 Feb 23	15.52000 +0.11	15.55	15.31	15.45	95,770
24 Feb 23	15.41000 +0.08	15.45	15.12	15.25	67,633
23 Feb 23	15.33000 +0.14	15.41	15.21	15.27	135,938
22 Feb 23	15.19000 +0.12	15.39	15.04	15.04	223,546
21 Feb 23	15.07000 -0.15	15.16	14.94	15.00	143,489
17 Feb 23	15.22000 +0.29	15.25	14.86	14.90	150,746
16 Feb 23	14.93000 -0.15	15.15	14.92	15.03	145,225
15 Feb 23	15.08000 +0.14	15.10	14.85	14.85	178,405
14 Feb 23	14.94000 +0.10	14.99	14.71	14.96	72,725
13 Feb 23	14.84000 +0.16	14.90	14.72	14.72	66,974
10 Feb 23	14.68000 -0.06	14.73	14.60	14.67	140,231
09 Feb 23	14.74000 -0.19	15.00	14.56	14.96	297,480
08 Feb 23	14.93000 -0.36	15.29	14.82	15.18	102,282
07 Feb 23	15.29000 +0.20	15.36	14.99	15.03	166,240
06 Feb 23	15.09000 -0.02	15.11	14.83	15.04	132,034
03 Feb 23	15.11000 -0.29	15.37	15.05	15.33	300,020
02 Feb 23	15.40000 +0.32	15.53	15.09	15.09	334,843
01 Feb 23	15.08000 +0.21	15.12	14.87	14.88	284,403
31 Jan 23	14.87000 +0.07	14.91	14.67	14.80	578,685
30 Jan 23	14.80000 -0.56	15.26	14.67	15.26	251,244
27 Jan 23	15.36000 -0.08	15.50	15.32	15.39	127,381
26 Jan 23	15.44000 +0.14	15.50	15.27	15.34	153,209
25 Jan 23	15.30000 +0.18	15.34	15.01	15.01	130,055
24 Jan 23	15.12000 -0.13	15.33	15.03	15.26	1,472,253
23 Jan 23	15.25000 -0.24	15.60	15.24	15.60	91,623
20 Jan 23	15.49000 +0.28	15.56	14.93	15.25	221,079
19 Jan 23	15.21000 -0.26	15.47	15.16	15.39	128,071
18 Jan 23	15.47000 +0.07	15.58	15.39	15.50	116,254
17 Jan 23	15.40000 +0.08	15.49	15.25	15.29	171,857
16 Jan 23	15.32000 +0.09	15.50	15.16	15.32	76,106
13 Jan 23	15.23000 -0.14	15.34	15.07	15.16	97,386
12 Jan 23	15.37000 +0.10	15.42	15.24	15.36	78,116
11 Jan 23	15.27000 -0.21	15.60	15.25	15.54	122,048
10 Jan 23	15.48000 +0.12	15.54	15.33	15.37	104,019
09 Jan 23	15.36000 +0.02	15.61	15.33	15.38	111,673
06 Jan 23	15.34000 -0.24	15.55	15.13	15.41	335,716
05 Jan 23	15.58000 -0.19	15.80	15.47	15.71	120,395
04 Jan 23	15.77000 +0.38	15.83	15.43	15.46	205,369
03 Jan 23	15.39000 +0.11	15.56	15.31	15.36	194,044
30 Dec 22	15.28000 -0.13	15.45	15.22	15.29	105,581
29 Dec 22	15.41000 +0.24	15.51	15.21	15.21	61,969
28 Dec 22	15.17000 -0.08	15.35	14.98	15.27	107,967
23 Dec 22	15.25000 +0.48	15.30	14.73	14.77	121,424
22 Dec 22	14.77000 -0.14	14.91	14.51	14.86	194,057
21 Dec 22	14.91000 -0.16	15.27	14.86	15.12	189,891
20 Dec 22	15.07000 -0.23	15.32	15.06	15.26	117,787
19 Dec 22	15.30000 -0.22	15.49	15.10	15.45	158,961
16 Dec 22	15.52000 +0.02	15.81	15.35	15.35	284,284
15 Dec 22	15.50000 -0.03	15.63	15.15	15.42	238,017
14 Dec 22	15.53000 -1.26	16.79	15.45	16.75	335,970
13 Dec 22	16.79000 +0.52	17.07	16.47	16.50	822,084
12 Dec 22	16.27000 +0.08	16.34	16.15	16.19	59,876
09 Dec 22	16.19000 -0.33	16.71	16.19	16.56	91,515
08 Dec 22	16.52000 +0.09	16.67	16.47	16.49	93,851
07 Dec 22	16.43000 +0.05	16.78	16.34	16.34	108,565
06 Dec 22	16.38000 -0.17	16.74	16.36	16.60	92,910
05 Dec 22	16.55000 -0.35	16.97	16.54	16.85	111,459
02 Dec 22	16.90000 -0.10	17.03	16.74	16.77	60,495
01 Dec 22	17.00000 +0.06	17.23	16.94	16.95	106,907
30 Nov 22	16.94000 +0.20	17.07	16.72	16.79	137,003
29 Nov 22	16.74000 +0.20	16.90	16.48	16.59	85,009
28 Nov 22	16.54000 -0.24	16.70	16.43	16.54	72,890
25 Nov 22	16.78000 +0.47	16.98	16.32	16.34	80,865
24 Nov 22	16.31000 -0.10	16.57	15.97	16.49	52,631
23 Nov 22	16.41000 -0.15	16.62	16.31	16.58	64,121
22 Nov 22	16.56000 +0.62	16.71	15.99	15.99	309,845
21 Nov 22	15.94000 +0.15	16.06	15.55	15.69	113,165
18 Nov 22	15.79000 +0.46	15.82	15.33	15.45	289,004
17 Nov 22	15.33000 -0.01	15.39	15.09	15.16	87,533
16 Nov 22	15.34000 -0.10	15.44	15.20	15.40	114,959
15 Nov 22	15.44000 +0.08	15.92	15.40	15.40	139,934
14 Nov 22	15.36000 +0.02	15.55	15.19	15.31	140,070
11 Nov 22	15.34000 +0.09	15.49	15.19	15.29	90,372
10 Nov 22	15.25000 +0.15	15.53	15.19	15.30	103,574
09 Nov 22	15.10000 -0.18	15.57	15.10	15.18	155,031
08 Nov 22	15.28000 +0.18	15.80	15.13	15.13	170,599
07 Nov 22	15.10000 +0.01	15.22	14.67	15.22	931,188
04 Nov 22	15.09000 +0.16	15.36	15.06	15.14	51,911
03 Nov 22	14.93000 -0.19	15.21	14.73	15.21	132,861
02 Nov 22	15.12000 -0.28	15.51	15.10	15.35	82,325
01 Nov 22	15.40000 -0.15	15.62	15.25	15.62	147,297
31 Oct 22	15.55000 -0.42	15.94	15.52	15.94	91,981
28 Oct 22	15.97000 +0.01	16.07	15.84	15.90	69,770
27 Oct 22	15.96000 -0.17	16.23	15.95	16.11	87,029
26 Oct 22	16.13000 -0.17	16.35	16.10	16.22	158,467
25 Oct 22	16.30000 -0.11	16.38	16.11	16.36	76,065
24 Oct 22	16.41000 +0.21	16.55	16.20	16.27	88,740
21 Oct 22	16.20000 -0.03	16.33	16.08	16.19	70,047
20 Oct 22	16.23000 -0.38	16.72	16.14	16.69	98,505
19 Oct 22	16.61000 -0.16	16.91	16.61	16.86	84,112
18 Oct 22	16.77000 -0.28	17.27	16.65	17.20	128,346
17 Oct 22	17.05000 +0.30	17.38	16.87	16.92	230,329
14 Oct 22	16.75000 -0.38	17.25	16.61	17.14	138,986
13 Oct 22	17.13000 +0.59	17.14	16.23	16.32	174,493
12 Oct 22	16.54000 +0.34	16.57	16.17	16.19	76,801
11 Oct 22	16.20000 -0.10	16.42	16.07	16.07	111,598
07 Oct 22	16.30000 -0.06	16.48	16.18	16.23	109,094
06 Oct 22	16.36000 -0.24	16.54	16.13	16.50	135,397
05 Oct 22	16.60000 -0.39	16.86	16.58	16.86	46,700
04 Oct 22	16.99000 +0.41	17.18	16.62	16.73	114,767
03 Oct 22	16.58000 +0.49	16.74	16.09	16.20	148,334
30 Sep 22	16.09000 +0.52	16.19	15.50	15.61	135,421
29 Sep 22	15.57000 -0.52	15.74	14.91	15.74	176,302
28 Sep 22	16.09000 +0.21	16.32	15.88	15.93	140,114
27 Sep 22	15.88000 +0.03	16.23	15.86	15.91	82,566
26 Sep 22	15.85000 -0.05	16.08	15.73	15.80	75,842
23 Sep 22	15.90000 -0.37	16.14	15.59	16.05	118,462
22 Sep 22	16.27000 -0.52	16.80	16.18	16.75	58,231
21 Sep 22	16.79000 +0.00	17.02	16.70	16.78	147,007
20 Sep 22	16.79000 -0.22	16.86	16.59	16.86	69,652
19 Sep 22	17.01000 +0.23	17.01	16.71	16.75	56,186
16 Sep 22	16.78000 +0.12	16.83	16.30	16.47	275,329
15 Sep 22	16.66000 -0.13	16.92	16.52	16.77	78,913
14 Sep 22	16.79000 -0.13	16.94	16.62	16.92	91,558
13 Sep 22	16.92000 -0.76	17.45	16.82	17.37	224,284
12 Sep 22	17.68000 +0.21	17.95	17.51	17.53	196,446
09 Sep 22	17.47000 +0.10	17.94	17.30	17.41	179,155
08 Sep 22	17.37000 +0.16	17.37	16.82	17.14	139,665
07 Sep 22	17.21000 +0.46	17.42	16.60	16.73	150,880
06 Sep 22	16.75000 +0.30	17.09	16.35	16.40	145,516
02 Sep 22	16.45000 +0.14	16.63	16.28	16.47	47,824
01 Sep 22	16.31000 -0.25	16.42	16.02	16.42	65,820
31 Aug 22	16.56000 +0.11	16.59	16.34	16.37	100,959
30 Aug 22	16.45000 +0.02	16.51	16.29	16.43	55,022
29 Aug 22	16.43000 -0.23	16.65	16.25	16.50	49,393
26 Aug 22	16.66000 -0.28	17.00	16.60	17.00	67,446
25 Aug 22	16.94000 +0.17	16.98	16.66	16.73	81,172
24 Aug 22	16.77000 +0.11	16.82	16.56	16.59	51,772
23 Aug 22	16.66000 +0.23	16.68	16.39	16.39	81,277
22 Aug 22	16.43000 -0.58	16.90	16.35	16.90	135,586
19 Aug 22	17.01000 -0.40	17.34	16.96	17.26	178,179
18 Aug 22	17.41000 +0.39	17.44	17.00	17.00	116,453
17 Aug 22	17.02000 -0.50	17.59	16.96	17.39	114,430
16 Aug 22	17.52000 +0.48	17.52	17.02	17.10	194,366
15 Aug 22	17.04000 -0.15	17.13	16.90	17.10	93,449
12 Aug 22	17.19000 +0.51	17.23	16.78	16.84	133,145
11 Aug 22	16.68000 +0.22	16.87	16.48	16.55	208,423
10 Aug 22	16.46000 +0.66	16.49	16.00	16.00	79,636
09 Aug 22	15.80000 -0.37	16.14	15.80	16.14	72,088
08 Aug 22	16.17000 +0.15	16.28	16.00	16.03	113,350
05 Aug 22	16.02000 -0.44	16.53	15.94	16.37	132,873
04 Aug 22	16.46000 +0.17	16.60	16.31	16.31	101,699
03 Aug 22	16.29000 +0.35	16.30	15.99	16.00	91,691
02 Aug 22	15.94000 -0.30	16.25	15.94	16.01	108,047
29 Jul 22	16.24000 +0.15	16.27	16.04	16.09	65,874
28 Jul 22	16.09000 -0.06	16.40	15.97	16.29	120,394
27 Jul 22	16.15000 +0.24	16.21	15.90	15.96	131,427
26 Jul 22	15.91000 -0.31	16.25	15.80	16.16	201,430
25 Jul 22	16.22000 +0.38	16.22	15.82	15.92	163,950
22 Jul 22	15.84000 -0.15	16.13	15.76	15.99	98,935
21 Jul 22	15.99000 +0.18	16.05	15.69	15.81	92,921
20 Jul 22	15.81000 +0.11	15.81	15.61	15.66	54,809
19 Jul 22	15.70000 +0.64	15.70	15.19	15.19	96,086
18 Jul 22	15.06000 +0.11	15.32	15.01	15.08	62,577
15 Jul 22	14.95000 +0.16	14.98	14.68	14.82	77,664
14 Jul 22	14.79000 -0.34	15.25	14.74	15.00	1,201,048
13 Jul 22	15.13000 -0.02	15.21	14.86	15.09	50,996
12 Jul 22	15.15000 +0.06	15.20	15.00	15.01	58,429
11 Jul 22	15.09000 -0.38	15.46	15.05	15.39	86,371
08 Jul 22	15.47000 -0.10	15.69	15.40	15.57	62,769
07 Jul 22	15.57000 +0.27	15.61	15.28	15.28	142,850
06 Jul 22	15.30000 +0.42	15.43	14.86	14.86	131,188
05 Jul 22	14.88000 -0.13	14.89	14.44	14.78	173,520
04 Jul 22	15.01000 -0.30	15.50	14.84	15.21	215,614
30 Jun 22	15.31000 -0.61	16.02	15.16	15.75	237,300
29 Jun 22	15.92000 +0.16	16.00	15.53	15.80	193,292
28 Jun 22	15.76000 -0.49	16.46	15.73	16.30	200,688
27 Jun 22	16.25000 +0.10	16.46	15.96	16.18	193,396
24 Jun 22	16.15000 +0.69	16.21	15.46	15.46	144,890
23 Jun 22	15.46000 +0.10	15.69	15.30	15.40	203,417
22 Jun 22	15.36000 -0.52	15.98	15.27	15.75	239,544
21 Jun 22	15.88000 -0.08	16.24	15.78	16.24	192,570
20 Jun 22	15.96000 +0.26	16.08	15.72	15.72	80,312
17 Jun 22	15.70000 -0.07	16.00	15.64	15.80	223,380
16 Jun 22	15.77000 -0.48	16.11	15.51	15.89	353,110
15 Jun 22	16.25000 +0.39	16.36	16.04	16.04	219,518
14 Jun 22	15.86000 +0.09	16.05	15.59	15.78	189,301
13 Jun 22	15.77000 -0.04	15.81	15.34	15.61	212,323
10 Jun 22	15.81000 -0.22	16.03	15.62	15.89	203,799
09 Jun 22	16.03000 -0.24	16.35	16.02	16.11	185,601
08 Jun 22	16.27000 +0.36	16.30	15.73	15.82	218,551
07 Jun 22	15.91000 -0.04	15.96	15.69	15.79	145,389
06 Jun 22	15.95000 +0.19	16.00	15.75	15.87	68,145
03 Jun 22	15.76000 -0.70	16.40	15.76	16.40	73,025
02 Jun 22	16.46000 +0.15	16.82	16.28	16.34	142,151
01 Jun 22	16.31000 +0.17	16.44	16.02	16.30	172,907
31 May 22	16.14000 +0.06	16.42	15.90	16.10	642,051
30 May 22	16.08000 +0.17	16.15	15.90	15.94	68,443
27 May 22	15.91000 +0.20	15.97	15.64	15.76	159,688
26 May 22	15.71000 +0.22	15.86	15.01	15.50	164,209
25 May 22	15.49000 +0.13	15.65	15.34	15.38	155,965
24 May 22	15.36000 +0.06	15.45	15.02	15.35	128,179
20 May 22	15.30000 -0.19	15.66	15.07	15.66	74,694
19 May 22	15.49000 -0.13	15.79	15.49	15.58	88,165
18 May 22	15.62000 -0.54	16.06	15.53	16.06	99,348
17 May 22	16.16000 +0.40	16.21	15.82	15.97	147,198
16 May 22	15.76000 +0.43	15.87	15.03	15.30	311,670
13 May 22	15.33000 +0.62	15.53	14.86	14.86	287,331
12 May 22	14.71000 -0.04	15.09	14.60	14.68	323,690
11 May 22	14.75000 -0.38	15.27	14.72	15.19	275,935
10 May 22	15.13000 -0.15	15.58	14.91	15.38	245,958
09 May 22	15.28000 -0.04	15.41	15.09	15.27	160,603
06 May 22	15.32000 -0.20	15.48	15.16	15.47	202,513
05 May 22	15.52000 -0.68	16.14	15.25	16.09	291,921
04 May 22	16.20000 +0.08	16.24	15.77	16.10	199,413
03 May 22	16.12000 +0.08	16.19	15.89	15.96	314,404
02 May 22	16.04000 -0.04	16.20	15.74	16.09	168,134
29 Apr 22	16.08000 -0.20	16.37	16.07	16.23	301,994
28 Apr 22	16.28000 +0.25	16.40	15.97	16.12	380,206
27 Apr 22	16.03000 -0.21	16.39	15.95	16.26	406,264
26 Apr 22	16.24000 -0.17	16.44	16.07	16.40	1,488,615
25 Apr 22	16.41000 +0.04	16.49	16.08	16.23	516,556
22 Apr 22	16.37000 +0.41	16.61	15.71	15.80	457,348
21 Apr 22	15.96000 -1.44	17.37	15.85	17.37	666,898
20 Apr 22	17.40000 +0.03	17.50	17.22	17.35	1,314,207
19 Apr 22	17.37000 +0.42	17.37	16.90	17.00	206,236
18 Apr 22	16.95000 -0.04	17.00	16.74	17.00	108,209
14 Apr 22	16.99000 -0.11	17.21	16.97	17.10	142,398
13 Apr 22	17.10000 +0.05	17.16	16.85	17.09	204,960
12 Apr 22	17.05000 -0.40	17.56	16.96	17.56	251,154
11 Apr 22	17.45000 -0.05	17.78	17.43	17.50	162,318
08 Apr 22	17.50000 +0.23	17.75	17.31	17.31	167,227
07 Apr 22	17.27000 +0.06	17.38	17.11	17.32	354,962
06 Apr 22	17.21000 -0.19	17.53	17.11	17.38	356,102
05 Apr 22	17.40000 -0.10	17.63	17.37	17.50	1,255,839
04 Apr 22	17.50000 +0.16	17.70	17.25	17.38	147,243
01 Apr 22	17.34000 -0.13	17.53	17.25	17.53	117,419
31 Mar 22	17.47000 -0.21	17.77	17.42	17.70	208,445
30 Mar 22	17.68000 -0.10	17.86	17.60	17.86	86,982
29 Mar 22	17.78000 +0.43	17.86	17.38	17.39	232,585
28 Mar 22	17.35000 -0.24	17.66	17.29	17.58	221,372
25 Mar 22	17.59000 -0.15	17.78	17.51	17.66	178,808
24 Mar 22	17.74000 -0.21	18.15	17.67	18.08	232,021
23 Mar 22	17.95000 -0.47	18.49	17.95	18.45	284,326
22 Mar 22	18.42000 +0.08	18.58	18.30	18.43	150,550
21 Mar 22	18.34000 +0.04	18.46	18.19	18.31	131,721
18 Mar 22	18.30000 +0.38	18.41	17.93	17.96	648,065
17 Mar 22	17.92000 -0.07	18.10	17.70	18.02	422,113
16 Mar 22	17.99000 +0.23	18.09	17.84	17.94	351,179
15 Mar 22	17.76000 -0.13	18.02	17.61	17.84	253,902
14 Mar 22	17.89000 -0.17	18.48	17.81	18.11	289,578
11 Mar 22	18.06000 -0.28	18.77	18.06	18.29	456,816
10 Mar 22	18.34000 -0.16	18.79	18.06	18.58	400,153
09 Mar 22	18.50000 +0.11	18.87	18.32	18.50	558,795
08 Mar 22	18.39000 -1.83	20.02	18.34	20.01	446,668
07 Mar 22	20.22000 -0.44	20.84	20.21	20.63	183,506
04 Mar 22	20.66000 -0.05	20.69	20.23	20.54	147,647
03 Mar 22	20.71000 +0.63	20.79	19.94	20.11	174,222
02 Mar 22	20.08000 +0.36	20.24	19.71	19.71	2,176,776
01 Mar 22	19.72000 -0.73	20.31	19.53	20.31	214,991
28 Feb 22	20.45000 +0.19	20.61	19.65	20.01	425,529
25 Feb 22	20.26000 +0.54	20.28	19.64	19.78	106,372
24 Feb 22	19.72000 -0.11	19.75	18.90	19.46	163,342
23 Feb 22	19.83000 -0.26	20.27	19.74	20.21	77,457
22 Feb 22	20.09000 -0.32	20.41	20.07	20.18	100,064
18 Feb 22	20.41000 +0.07	20.69	20.32	20.37	107,395
17 Feb 22	20.34000 -0.31	20.64	20.06	20.59	123,929
16 Feb 22	20.65000 +0.06	20.71	20.53	20.53	59,447
15 Feb 22	20.59000 +0.09	20.75	20.34	20.53	101,364
14 Feb 22	20.50000 -0.29	20.79	20.47	20.70	93,657
11 Feb 22	20.79000 -0.29	21.14	20.69	21.03	112,712
10 Feb 22	21.08000 -0.20	21.44	21.02	21.23	103,168
09 Feb 22	21.28000 +0.06	21.47	21.22	21.24	72,131
08 Feb 22	21.22000 +0.45	21.26	20.77	20.80	75,709
07 Feb 22	20.77000 +0.01	20.90	20.59	20.75	54,979
04 Feb 22	20.76000 -0.18	20.99	20.73	20.94	64,745
03 Feb 22	20.94000 +0.07	21.42	20.79	20.88	211,954
02 Feb 22	20.87000 -0.51	21.45	20.86	21.41	191,296
01 Feb 22	21.38000 +0.28	21.62	21.20	21.36	222,151
31 Jan 22	21.10000 -0.06	21.27	21.01	21.13	255,707
28 Jan 22	21.16000 +0.74	21.22	20.28	20.42	196,603
27 Jan 22	20.42000 -0.06	20.80	20.35	20.59	158,052
26 Jan 22	20.48000 +0.34	20.68	20.15	20.15	144,946
25 Jan 22	20.14000 +0.13	20.19	19.52	19.87	115,269
24 Jan 22	20.01000 -0.23	20.05	19.57	19.97	150,815
21 Jan 22	20.24000 -0.25	20.50	20.04	20.49	134,091
20 Jan 22	20.49000 -0.34	20.87	20.37	20.87	106,730
19 Jan 22	20.83000 +0.25	20.95	20.54	20.64	189,227
18 Jan 22	20.58000 +0.09	20.62	20.21	20.21	326,925
17 Jan 22	20.49000 +0.23	20.63	20.16	20.62	72,296
14 Jan 22	20.26000 -0.06	20.31	20.03	20.31	104,870
13 Jan 22	20.32000 +0.40	20.46	20.00	20.00	120,857
12 Jan 22	19.92000 -0.39	20.47	19.90	20.38	102,675
11 Jan 22	20.31000 +0.19	20.41	19.97	20.41	121,281
10 Jan 22	20.12000 -0.05	20.33	19.89	20.21	172,475
07 Jan 22	20.17000 +0.87	20.39	19.39	19.39	248,904
06 Jan 22	19.30000 -0.10	19.48	19.17	19.41	193,848
05 Jan 22	19.40000 -0.70	20.10	19.40	20.04	187,609
04 Jan 22	20.10000 -0.21	20.41	19.93	20.41	164,771
31 Dec 21	20.31000 +0.04	20.37	20.25	20.31	78,066
30 Dec 21	20.27000 +0.07	20.48	20.22	20.22	69,139
29 Dec 21	20.20000 +0.37	20.50	19.85	20.03	240,182
24 Dec 21	19.83000 -0.06	19.90	19.70	19.90	32,483
23 Dec 21	19.89000 -0.05	20.03	19.79	20.03	82,998
22 Dec 21	19.94000 +0.16	20.02	19.57	19.68	93,568
21 Dec 21	19.78000 +0.36	19.99	19.34	19.54	111,093
20 Dec 21	19.42000 -0.64	19.95	19.17	19.95	166,484
17 Dec 21	20.06000 +0.08	20.22	19.83	19.95	263,287
16 Dec 21	19.98000 +0.39	20.16	19.71	19.75	177,370
15 Dec 21	19.59000 +0.02	19.72	19.14	19.60	230,051
14 Dec 21	19.57000 -0.01	19.66	19.41	19.57	127,628
13 Dec 21	19.58000 -0.09	19.96	19.34	19.96	213,483
10 Dec 21	19.67000 -0.26	20.63	19.47	20.07	510,776
09 Dec 21	19.93000 +0.62	20.24	19.21	19.30	390,230
08 Dec 21	19.31000 +0.00	19.40	19.14	19.34	233,274
07 Dec 21	19.31000 +0.19	19.50	19.18	19.18	201,063
06 Dec 21	19.12000 +0.33	19.24	18.74	18.85	240,432
03 Dec 21	18.79000 +0.10	18.92	18.65	18.69	145,690
02 Dec 21	18.69000 +0.41	18.78	18.25	18.25	116,544
01 Dec 21	18.28000 -0.33	18.90	18.27	18.75	194,714
30 Nov 21	18.61000 -0.41	19.00	18.37	19.00	336,628
29 Nov 21	19.02000 +0.05	19.18	18.89	19.09	144,654
26 Nov 21	18.97000 -0.34	19.20	18.92	19.19	147,333
25 Nov 21	19.31000 +0.24	19.38	19.00	19.00	85,758
24 Nov 21	19.07000 +0.13	19.15	18.88	18.88	105,466
23 Nov 21	18.94000 +0.24	19.00	18.71	18.75	259,226
22 Nov 21	18.70000 -0.21	18.92	18.56	18.91	162,295
19 Nov 21	18.91000 -0.09	19.03	18.66	18.96	214,965
18 Nov 21	19.00000 -0.14	19.30	18.97	19.09	145,269
17 Nov 21	19.14000 -0.78	20.00	19.01	19.95	279,998
16 Nov 21	19.92000 -0.11	20.15	19.90	19.99	179,104
15 Nov 21	20.03000 -0.45	20.74	20.02	20.61	153,142
12 Nov 21	20.48000 +0.59	20.59	19.89	19.92	393,343
11 Nov 21	19.89000 +0.10	20.02	19.84	19.91	119,784
10 Nov 21	19.79000 -0.14	20.09	19.72	19.93	160,456
09 Nov 21	19.93000 -0.05	20.00	19.73	19.98	193,328
08 Nov 21	19.98000 +0.12	20.08	19.82	20.07	322,182
05 Nov 21	19.86000 -0.10	20.11	19.70	20.04	275,094
04 Nov 21	19.96000 -0.11	20.35	19.96	20.16	173,847
03 Nov 21	20.07000 +0.31	20.13	19.74	19.75	224,183
02 Nov 21	19.76000 -0.01	19.87	19.61	19.75	116,305
01 Nov 21	19.77000 +0.17	19.87	19.53	19.65	212,700
29 Oct 21	19.60000 +0.14	19.74	19.38	19.47	235,710
28 Oct 21	19.46000 -0.01	19.70	19.41	19.57	257,538
27 Oct 21	19.47000 -0.24	19.71	19.41	19.71	202,009
26 Oct 21	19.71000 -0.07	19.87	19.60	19.76	114,854
25 Oct 21	19.78000 +0.07	19.79	19.52	19.79	265,876
22 Oct 21	19.71000 -0.06	19.98	19.65	19.84	250,300
21 Oct 21	19.77000 +0.05	20.06	19.69	19.75	313,773
20 Oct 21	19.72000 +0.16	19.93	19.54	19.57	171,056
19 Oct 21	19.56000 +0.02	19.97	19.53	19.62	384,780
18 Oct 21	19.54000 -0.20	19.70	19.43	19.66	191,911
15 Oct 21	19.74000 +0.04	19.86	19.68	19.86	124,438
14 Oct 21	19.70000 +0.04	19.85	19.59	19.76	201,474
13 Oct 21	19.66000 +0.12	19.77	19.50	19.56	157,978
12 Oct 21	19.54000 -0.18	19.81	19.44	19.72	339,058
08 Oct 21	19.72000 +0.00	19.81	19.50	19.78	218,448
07 Oct 21	19.72000 +0.01	19.89	18.27	19.71	298,772
06 Oct 21	19.71000 -0.19	19.87	19.42	19.76	309,386
05 Oct 21	19.90000 +0.10	20.19	19.66	19.79	188,168
04 Oct 21	19.80000 -0.22	20.17	19.53	19.91	227,301
01 Oct 21	20.02000 -0.10	20.26	19.58	20.10	306,362
30 Sep 21	20.12000 -0.22	20.61	20.11	20.45	308,854
29 Sep 21	20.34000 +0.02	20.67	20.28	20.39	229,483
28 Sep 21	20.32000 -0.31	20.74	20.31	20.61	153,739
27 Sep 21	20.63000 -0.01	20.95	20.54	20.69	164,204
24 Sep 21	20.64000 +0.02	21.08	20.60	20.62	239,201
23 Sep 21	20.62000 -0.13	21.02	20.51	20.80	216,895
22 Sep 21	20.75000 +0.25	20.91	20.42	20.60	338,743
21 Sep 21	20.50000 -0.12	20.94	20.34	20.76	186,135
20 Sep 21	20.62000 -0.31	20.90	20.42	20.85	198,903
17 Sep 21	20.93000 -0.39	21.54	20.84	21.35	451,629
16 Sep 21	21.32000 -0.16	21.69	21.18	21.52	208,434
15 Sep 21	21.48000 -0.02	21.95	21.21	21.50	284,205
14 Sep 21	21.50000 -0.31	21.93	21.50	21.65	169,813
13 Sep 21	21.81000 -0.34	22.28	21.56	22.16	354,729
10 Sep 21	22.15000 +0.12	22.50	21.88	22.00	255,964
09 Sep 21	22.03000 -1.14	22.89	21.45	22.89	569,780
08 Sep 21	23.17000 -1.23	24.58	23.02	24.25	349,940
07 Sep 21	24.40000 +0.02	24.49	23.98	24.30	204,204
03 Sep 21	24.38000 +0.16	24.49	24.04	24.13	47,030
02 Sep 21	24.22000 +0.04	24.45	24.08	24.09	87,285
01 Sep 21	24.18000 -0.24	24.54	24.13	24.31	109,081
31 Aug 21	24.42000 -0.21	24.87	24.32	24.63	118,587
30 Aug 21	24.63000 +0.21	24.82	24.24	24.35	105,775
27 Aug 21	24.42000 -0.25	24.75	24.31	24.69	130,101
26 Aug 21	24.67000 -0.21	25.02	24.54	24.73	135,847
25 Aug 21	24.88000 +0.09	25.02	24.70	24.80	44,517
24 Aug 21	24.79000 +0.05	25.04	24.68	24.69	51,602
23 Aug 21	24.74000 +0.24	24.77	24.33	24.54	66,508
20 Aug 21	24.50000 +0.31	24.66	23.96	24.19	62,341
19 Aug 21	24.19000 -1.54	25.58	23.98	25.50	193,735
18 Aug 21	25.73000 +0.47	26.00	25.15	25.16	130,009
17 Aug 21	25.26000 -0.36	25.62	25.15	25.62	81,157
16 Aug 21	25.62000 -0.05	25.94	25.38	25.71	102,406
13 Aug 21	25.67000 -0.25	26.45	25.60	25.89	130,157
12 Aug 21	25.92000 +0.53	26.16	25.26	25.51	239,985
11 Aug 21	25.39000 +0.59	25.51	24.79	24.85	114,553
10 Aug 21	24.80000 -0.23	25.10	24.66	25.04	54,954
09 Aug 21	25.03000 +0.04	25.88	25.00	25.04	200,780
06 Aug 21	24.99000 +0.51	25.04	24.47	24.68	117,981
05 Aug 21	24.48000 -0.08	24.81	24.40	24.61	55,157
04 Aug 21	24.56000 +0.21	24.65	24.35	24.36	59,362
03 Aug 21	24.35000 -0.34	25.32	24.35	24.70	118,897
30 Jul 21	24.69000 +0.06	24.82	24.44	24.52	88,209
29 Jul 21	24.63000 +0.26	24.80	24.39	24.48	67,004
28 Jul 21	24.37000 -0.23	24.63	24.31	24.56	51,193
27 Jul 21	24.60000 +0.56	24.73	24.04	24.04	144,830
26 Jul 21	24.04000 +0.32	24.09	23.70	23.70	104,703
23 Jul 21	23.72000 -0.03	23.88	23.67	23.83	35,872
22 Jul 21	23.75000 +0.00	23.80	23.56	23.75	55,957
21 Jul 21	23.75000 -0.46	24.37	23.66	24.37	134,167
20 Jul 21	24.21000 +0.68	24.39	23.43	23.52	252,274
19 Jul 21	23.53000 -0.51	23.82	23.34	23.78	127,874
16 Jul 21	24.04000 +0.52	24.51	23.60	23.60	184,820
15 Jul 21	23.52000 +0.02	23.56	23.30	23.41	97,987
14 Jul 21	23.50000 +0.24	23.58	23.10	23.25	139,583
13 Jul 21	23.26000 -0.36	23.64	23.04	23.62	123,922
12 Jul 21	23.62000 +0.12	23.95	23.50	23.50	100,423
09 Jul 21	23.50000 +0.36	23.73	23.29	23.33	138,353
08 Jul 21	23.14000 +0.28	23.22	22.27	22.80	195,883
07 Jul 21	22.86000 -0.33	23.36	22.77	23.15	225,403
06 Jul 21	23.19000 -0.31	23.66	23.12	23.49	147,974
05 Jul 21	23.50000 -0.23	23.70	23.35	23.70	53,477
02 Jul 21	23.73000 +0.45	24.00	23.09	23.50	215,418
30 Jun 21	23.28000 -0.52	23.91	23.24	23.81	217,769
29 Jun 21	23.80000 +0.02	23.96	23.70	23.80	67,598
28 Jun 21	23.78000 -0.11	24.04	23.53	24.04	112,594
25 Jun 21	23.89000 +0.16	24.02	23.62	23.63	88,335
24 Jun 21	23.73000 -0.20	23.94	23.64	23.90	66,793
23 Jun 21	23.93000 +0.28	24.14	23.31	23.70	140,592
22 Jun 21	23.65000 -0.02	23.90	23.24	23.60	100,298
21 Jun 21	23.67000 -0.02	23.94	23.62	23.94	87,003
18 Jun 21	23.69000 -0.60	24.32	23.66	24.30	226,656
17 Jun 21	24.29000 -0.04	24.38	23.94	24.35	154,290
16 Jun 21	24.33000 -0.65	25.01	23.90	25.01	256,437
15 Jun 21	24.98000 +0.19	25.03	24.45	24.79	158,181
14 Jun 21	24.79000 -0.96	25.85	24.70	25.82	179,714
11 Jun 21	25.75000 +0.02	25.94	25.50	25.73	180,853
10 Jun 21	25.73000 +1.54	26.37	24.09	24.20	491,544
09 Jun 21	24.19000 +1.78	24.54	22.70	22.72	489,850
08 Jun 21	22.41000 +0.21	22.71	22.07	22.21	209,835
07 Jun 21	22.20000 +0.01	22.59	22.13	22.19	69,391
04 Jun 21	22.19000 +0.23	22.23	21.85	22.01	139,436
03 Jun 21	21.96000 -0.23	22.50	21.90	21.99	361,256
02 Jun 21	22.19000 -0.04	22.37	21.60	22.20	300,838
01 Jun 21	22.23000 -0.28	22.56	22.17	22.51	162,980
31 May 21	22.51000 +0.02	22.73	22.47	22.47	51,962
28 May 21	22.49000 -0.01	22.75	22.27	22.49	176,872
27 May 21	22.50000 +0.08	22.72	22.22	22.39	241,956
26 May 21	22.42000 +0.00	22.62	22.39	22.47	221,302
25 May 21	22.42000 -0.04	22.62	22.31	22.47	133,152
21 May 21	22.46000 +0.03	22.52	22.31	22.51	59,066
20 May 21	22.43000 -0.26	22.73	22.30	22.71	119,584
19 May 21	22.69000 -0.60	23.10	22.65	23.01	345,504
18 May 21	23.29000 -0.16	23.56	23.25	23.45	83,541
17 May 21	23.45000 -0.18	23.82	23.45	23.52	133,715
14 May 21	23.63000 +0.45	23.67	23.13	23.28	138,793
13 May 21	23.18000 +0.21	23.28	22.70	22.75	149,982
12 May 21	22.97000 -0.32	23.43	22.94	23.21	157,704
11 May 21	23.29000 -0.18	23.41	23.00	23.34	137,209
10 May 21	23.47000 -0.20	23.65	23.35	23.55	64,088
07 May 21	23.67000 +0.39	23.86	23.29	23.29	108,847
06 May 21	23.28000 -0.07	23.51	23.13	23.42	195,964
05 May 21	23.35000 -0.12	23.63	23.33	23.45	85,224
04 May 21	23.47000 +0.07	24.24	23.20	23.40	111,785
03 May 21	23.40000 +0.12	23.56	23.33	23.41	100,020
30 Apr 21	23.28000 -0.20	23.51	23.22	23.41	267,976
29 Apr 21	23.48000 +0.20	23.60	22.93	23.31	112,737
28 Apr 21	23.28000 +0.00	23.50	23.23	23.30	82,770
27 Apr 21	23.28000 +0.16	23.39	23.05	23.12	82,731
26 Apr 21	23.12000 -0.03	23.20	22.88	23.09	149,101
23 Apr 21	23.15000 -0.19	23.41	23.15	23.40	55,342
22 Apr 21	23.34000 -0.05	23.47	23.20	23.47	125,522
21 Apr 21	23.39000 +0.21	23.50	22.96	23.12	93,564
20 Apr 21	23.18000 -0.02	23.40	22.82	23.09	131,294
19 Apr 21	23.20000 -0.29	23.50	23.06	23.47	183,384
16 Apr 21	23.49000 -0.18	23.92	23.47	23.75	103,360
15 Apr 21	23.67000 +0.11	23.73	23.50	23.64	101,920
14 Apr 21	23.56000 +0.22	23.86	23.36	23.36	85,909
13 Apr 21	23.34000 -0.48	23.97	23.33	23.91	268,364
12 Apr 21	23.82000 +0.12	24.18	23.66	23.66	180,152
09 Apr 21	23.70000 +0.06	24.24	23.64	23.64	152,032
08 Apr 21	23.64000 -0.04	23.95	23.60	23.60	189,373
07 Apr 21	23.68000 +0.09	23.90	23.36	23.58	169,248
06 Apr 21	23.59000 +0.44	23.68	23.25	23.25	226,108
05 Apr 21	23.15000 +0.67	23.24	22.38	22.50	234,613
01 Apr 21	22.48000 +0.36	22.52	22.11	22.21	129,698
31 Mar 21	22.12000 -0.08	22.61	22.07	22.24	286,044
30 Mar 21	22.20000 +0.07	22.40	21.96	22.06	145,199
29 Mar 21	22.13000 +0.06	22.33	21.91	22.03	802,124
26 Mar 21	22.07000 +0.60	22.08	21.28	21.58	249,522
25 Mar 21	21.47000 +0.19	21.56	20.96	21.44	162,141
24 Mar 21	21.28000 -0.33	21.80	21.26	21.63	277,192
23 Mar 21	21.61000 -0.71	22.67	21.59	22.27	266,152
22 Mar 21	22.32000 +0.47	22.34	21.90	21.90	260,975
19 Mar 21	21.85000 -0.51	22.01	21.36	22.00	905,086
18 Mar 21	22.36000 -0.15	22.70	22.15	22.32	468,985
17 Mar 21	22.51000 -0.10	22.84	22.43	22.66	168,527
16 Mar 21	22.61000 -0.59	23.16	22.59	23.14	167,561
15 Mar 21	23.20000 -0.67	24.00	23.05	23.80	344,296
12 Mar 21	23.87000 -0.79	24.71	23.65	24.71	199,902
11 Mar 21	24.66000 +1.32	24.66	23.47	23.49	523,000
10 Mar 21	23.34000 +0.28	23.45	22.83	23.05	240,486
09 Mar 21	23.06000 +0.20	23.19	22.71	22.95	203,236
08 Mar 21	22.86000 +1.02	23.12	21.76	21.90	570,998
05 Mar 21	21.84000 +1.15	21.88	20.79	20.86	241,660
04 Mar 21	20.69000 -0.50	21.29	20.63	21.06	276,407
03 Mar 21	21.19000 -0.33	21.57	21.04	21.57	203,241
02 Mar 21	21.52000 -0.08	21.65	21.10	21.56	154,766
01 Mar 21	21.60000 -0.27	22.40	21.42	21.99	174,431
26 Feb 21	21.87000 +0.59	22.10	20.91	21.11	422,686
25 Feb 21	21.28000 +0.12	21.42	20.73	21.14	164,087
24 Feb 21	21.16000 +0.93	21.30	20.23	20.35	688,101
23 Feb 21	20.23000 -0.90	21.13	20.15	21.05	259,774
22 Feb 21	21.13000 -0.32	21.45	21.11	21.40	117,278
19 Feb 21	21.45000 +0.08	21.62	21.38	21.55	297,639
18 Feb 21	21.37000 -0.05	21.57	21.04	21.37	171,793
17 Feb 21	21.42000 -0.16	21.54	21.34	21.51	169,068
16 Feb 21	21.58000 +0.08	21.65	21.29	21.40	91,789
12 Feb 21	21.50000 -0.10	21.61	21.30	21.55	164,614
11 Feb 21	21.60000 -0.10	21.88	21.40	21.65	186,523
10 Feb 21	21.70000 -0.22	21.75	21.46	21.75	105,583
09 Feb 21	21.92000 +0.16	22.05	21.59	21.79	210,892
08 Feb 21	21.76000 +0.16	21.85	21.29	21.64	143,648
05 Feb 21	21.60000 +0.31	21.67	21.23	21.29	103,244
04 Feb 21	21.29000 +0.22	21.70	21.01	21.10	209,579
03 Feb 21	21.07000 -0.35	21.44	21.00	21.42	95,346
02 Feb 21	21.42000 +0.10	21.63	21.21	21.43	229,687
01 Feb 21	21.32000 +0.80	21.42	20.31	20.45	447,271
29 Jan 21	20.52000 -0.29	20.93	20.40	20.76	832,391
28 Jan 21	20.81000 -0.19	21.39	20.80	21.00	244,250
27 Jan 21	21.00000 -0.20	21.25	20.70	20.88	216,883
26 Jan 21	21.20000 +0.33	21.44	20.77	20.95	166,430
25 Jan 21	20.87000 +0.02	20.91	20.35	20.91	303,328
22 Jan 21	20.85000 +0.02	20.86	20.43	20.75	133,544
21 Jan 21	20.83000 -0.03	21.06	20.65	20.82	113,633
20 Jan 21	20.86000 -0.28	21.33	20.77	21.33	138,546
19 Jan 21	21.14000 -0.18	21.73	20.97	21.30	307,735
18 Jan 21	21.32000 -0.35	21.80	21.22	21.71	71,514
15 Jan 21	21.67000 +0.07	21.88	21.47	21.69	148,463
14 Jan 21	21.60000 -0.07	21.72	21.26	21.56	204,826
13 Jan 21	21.67000 +0.51	21.73	21.16	21.21	242,284
12 Jan 21	21.16000 -0.10	21.47	20.91	21.47	195,349
11 Jan 21	21.26000 -0.16	21.36	20.97	21.22	253,557
08 Jan 21	21.42000 +0.13	21.48	21.24	21.48	93,173
07 Jan 21	21.29000 +0.37	21.33	20.77	21.03	248,454
06 Jan 21	20.92000 -0.04	21.51	20.83	20.95	427,268
05 Jan 21	20.96000 +0.71	21.14	20.16	20.25	352,086
04 Jan 21	20.25000 -0.26	20.47	20.07	20.41	218,223
31 Dec 20	20.51000 -0.51	21.00	20.50	21.00	166,614
30 Dec 20	21.02000 +0.33	21.05	20.55	20.75	297,828
29 Dec 20	20.69000 +0.07	20.90	20.42	20.49	299,855
24 Dec 20	20.62000 -0.18	20.76	20.26	20.76	90,836
23 Dec 20	20.80000 -0.01	21.14	20.61	20.80	241,845
22 Dec 20	20.81000 -0.61	21.47	20.65	21.47	290,560
21 Dec 20	21.42000 +0.09	21.61	21.13	21.20	195,771
18 Dec 20	21.33000 -0.44	21.72	21.04	21.72	486,016
17 Dec 20	21.77000 +0.03	21.99	21.46	21.75	233,540
16 Dec 20	21.74000 -0.51	22.25	21.42	22.25	375,426
15 Dec 20	22.25000 -0.03	22.70	21.91	22.21	435,924
14 Dec 20	22.28000 +0.07	22.70	21.97	22.21	411,560
11 Dec 20	22.21000 +1.98	22.93	20.38	20.38	662,323
10 Dec 20	20.23000 +0.74	20.55	19.33	19.39	466,297
09 Dec 20	19.49000 -0.37	19.85	19.43	19.85	190,460
08 Dec 20	19.86000 +0.13	20.38	19.49	19.81	510,258
07 Dec 20	19.73000 +0.23	19.83	19.32	19.37	378,017
04 Dec 20	19.50000 +0.09	19.74	19.31	19.47	246,261
03 Dec 20	19.41000 +0.63	19.53	18.76	18.76	193,134
02 Dec 20	18.78000 -1.07	20.00	18.75	19.57	412,713
01 Dec 20	19.85000 +0.57	20.21	19.48	19.50	429,753
30 Nov 20	19.28000 +0.24	19.48	18.88	19.00	349,341
27 Nov 20	19.04000 +0.00	19.21	18.75	19.21	100,990
26 Nov 20	19.04000 -0.07	19.16	18.94	18.97	114,163
25 Nov 20	19.11000 +0.06	19.26	18.72	19.24	214,769
24 Nov 20	19.05000 +0.98	19.22	18.20	18.22	414,096
23 Nov 20	18.07000 +0.12	18.32	17.90	18.00	252,340
20 Nov 20	17.95000 +0.03	18.19	17.82	18.00	155,634
19 Nov 20	17.92000 +0.26	18.23	17.60	17.61	375,340
18 Nov 20	17.66000 -0.01	17.91	17.61	17.67	175,499
17 Nov 20	17.67000 +0.44	17.86	17.10	17.23	355,513
16 Nov 20	17.23000 +0.29	17.76	16.98	17.00	382,264
13 Nov 20	16.94000 +0.34	16.99	16.56	16.65	190,709
12 Nov 20	16.60000 -0.20	16.97	16.45	16.70	255,591
11 Nov 20	16.80000 +0.00	16.83	16.41	16.82	203,416
10 Nov 20	16.80000 -0.02	17.24	16.79	16.82	167,273
09 Nov 20	16.82000 +1.24	17.15	15.88	15.88	393,276
06 Nov 20	15.58000 -0.56	16.09	15.53	16.01	232,841
05 Nov 20	16.14000 -0.02	16.34	16.03	16.12	185,117
04 Nov 20	16.16000 -0.10	16.38	16.02	16.32	158,755
03 Nov 20	16.26000 -0.05	16.94	16.25	16.45	196,513
02 Nov 20	16.31000 +0.53	16.44	15.81	15.81	157,565
30 Oct 20	15.78000 -0.03	15.99	15.58	15.72	206,621
29 Oct 20	15.81000 +0.22	15.86	15.47	15.55	134,305
28 Oct 20	15.59000 -0.95	16.44	15.52	16.35	219,419
27 Oct 20	16.54000 +0.05	16.78	16.34	16.48	222,809
26 Oct 20	16.49000 -0.09	16.64	16.37	16.64	170,979
23 Oct 20	16.58000 -0.10	16.75	16.48	16.69	99,743
22 Oct 20	16.68000 -0.21	16.93	16.57	16.93	143,867
21 Oct 20	16.89000 +0.12	17.18	16.68	16.83	155,551
20 Oct 20	16.77000 +0.05	16.99	16.61	16.88	172,851
19 Oct 20	16.72000 +0.33	17.09	16.31	16.31	264,883
16 Oct 20	16.39000 +0.07	16.46	16.26	16.41	118,182
15 Oct 20	16.32000 +0.22	16.56	16.00	16.01	124,795
14 Oct 20	16.10000 -0.13	16.42	16.06	16.30	86,390
13 Oct 20	16.23000 +0.29	16.31	15.84	15.87	199,322
09 Oct 20	15.94000 -0.38	16.40	15.80	16.40	224,239
08 Oct 20	16.32000 -0.11	16.49	16.15	16.49	121,823
07 Oct 20	16.43000 +0.03	16.72	16.40	16.52	143,546
06 Oct 20	16.40000 -0.34	17.22	16.36	16.69	214,942
05 Oct 20	16.74000 +0.25	16.84	16.31	16.49	227,411
02 Oct 20	16.49000 -0.16	16.70	16.11	16.38	253,165
01 Oct 20	16.65000 +0.21	16.77	16.07	16.33	331,429
30 Sep 20	16.44000 -0.37	16.85	16.19	16.84	494,722
29 Sep 20	16.81000 +0.29	16.89	16.38	16.50	202,555
28 Sep 20	16.52000 +0.24	16.72	16.33	16.39	201,954
25 Sep 20	16.28000 +0.22	16.45	16.00	16.00	176,802
24 Sep 20	16.06000 +0.05	16.26	15.68	15.91	364,623
23 Sep 20	16.01000 -0.23	16.31	15.94	16.25	233,160
22 Sep 20	16.24000 +0.14	16.41	16.12	16.12	131,291
21 Sep 20	16.10000 -0.44	16.34	15.91	16.31	200,321
18 Sep 20	16.54000 +0.37	16.82	16.18	16.18	387,829
17 Sep 20	16.17000 -0.05	16.28	15.94	16.04	200,811
16 Sep 20	16.22000 +0.23	16.38	15.91	15.98	475,070
15 Sep 20	15.99000 -0.50	16.70	15.91	16.48	289,152
14 Sep 20	16.49000 +0.17	16.88	16.37	16.38	301,559
11 Sep 20	16.32000 +0.55	16.51	15.75	15.75	306,641
10 Sep 20	15.77000 +0.45	16.80	15.34	15.40	880,506
09 Sep 20	15.32000 +0.57	15.48	14.70	14.80	245,345
08 Sep 20	14.75000 -0.43	15.01	14.69	15.01	142,094
04 Sep 20	15.18000 -0.06	15.30	14.93	15.24	259,903
03 Sep 20	15.24000 -0.31	15.70	15.18	15.60	110,226
02 Sep 20	15.55000 +0.08	15.70	15.36	15.50	126,695
01 Sep 20	15.47000 +0.13	15.73	15.17	15.30	190,154
31 Aug 20	15.34000 -0.24	15.69	15.19	15.59	146,813
28 Aug 20	15.58000 -0.37	15.92	15.53	15.92	142,249
27 Aug 20	15.95000 +0.34	15.98	15.50	15.60	267,964
26 Aug 20	15.61000 -0.04	15.82	15.57	15.71	309,001
25 Aug 20	15.65000 -0.23	15.95	15.58	15.95	232,346
24 Aug 20	15.88000 +0.15	15.99	15.65	15.78	105,623
21 Aug 20	15.73000 +0.03	15.93	15.64	15.72	91,059
20 Aug 20	15.70000 -0.02	15.77	15.44	15.61	138,899
19 Aug 20	15.72000 -0.01	16.09	15.65	15.65	174,491
18 Aug 20	15.73000 +0.17	15.73	15.60	15.63	105,153
17 Aug 20	15.56000 +0.02	15.73	15.51	15.62	98,853
14 Aug 20	15.54000 -0.10	15.78	15.51	15.56	92,684
13 Aug 20	15.64000 +0.20	15.64	15.30	15.45	227,346
12 Aug 20	15.44000 +0.08	15.55	15.24	15.50	152,749
11 Aug 20	15.36000 -0.12	15.52	15.27	15.52	139,139
10 Aug 20	15.48000 +0.08	15.70	15.33	15.50	115,630
07 Aug 20	15.40000 +0.14	15.46	15.12	15.25	105,258
06 Aug 20	15.26000 -0.15	15.49	15.05	15.49	124,355
05 Aug 20	15.41000 +0.15	15.50	15.08	15.26	151,789
04 Aug 20	15.26000 -0.18	15.70	15.20	15.60	216,627
31 Jul 20	15.44000 +0.37	15.71	14.98	15.08	273,416
30 Jul 20	15.07000 -0.33	15.37	14.92	15.32	230,208
29 Jul 20	15.40000 +0.50	15.41	14.81	14.81	180,384
28 Jul 20	14.90000 +0.13	14.98	14.60	14.69	134,108
27 Jul 20	14.77000 +0.15	14.82	14.50	14.72	85,840
24 Jul 20	14.62000 -0.21	14.84	14.55	14.81	117,430
23 Jul 20	14.83000 +0.11	14.87	14.62	14.71	107,429
22 Jul 20	14.72000 +0.08	14.83	14.50	14.62	134,708
21 Jul 20	14.64000 -0.22	14.98	14.61	14.88	102,968
20 Jul 20	14.86000 -0.09	14.99	14.74	14.92	104,834
17 Jul 20	14.95000 +0.10	14.97	14.71	14.87	206,560
16 Jul 20	14.85000 -0.19	15.05	14.80	14.95	90,228
15 Jul 20	15.04000 +0.05	15.18	14.96	15.14	156,773
14 Jul 20	14.99000 +0.12	15.05	14.76	14.84	71,825
13 Jul 20	14.87000 -0.16	15.11	14.79	15.09	203,656
10 Jul 20	15.03000 +0.21	15.10	14.67	14.81	187,692
09 Jul 20	14.82000 -0.35	15.14	14.64	15.14	181,898
08 Jul 20	15.17000 +0.25	15.28	14.61	14.93	307,718
07 Jul 20	14.92000 -0.24	15.10	14.83	15.03	130,065
06 Jul 20	15.16000 +0.30	15.45	14.81	14.81	333,735
03 Jul 20	14.86000 +0.05	14.94	14.77	14.77	76,473
02 Jul 20	14.81000 -0.29	15.00	14.74	14.89	176,771
30 Jun 20	15.10000 +0.12	15.16	14.83	15.03	328,335
29 Jun 20	14.98000 +0.48	15.29	14.61	14.61	477,073
26 Jun 20	14.50000 -0.29	15.03	14.34	14.80	282,901
25 Jun 20	14.79000 -0.11	14.94	14.67	14.83	651,450
24 Jun 20	14.90000 +0.12	14.98	14.52	14.63	289,070
23 Jun 20	14.78000 +0.39	14.83	14.32	14.54	261,589
22 Jun 20	14.39000 -0.28	14.72	14.33	14.70	178,487
19 Jun 20	14.67000 +0.16	14.77	14.29	14.74	439,098
18 Jun 20	14.51000 -0.02	14.85	14.29	14.42	303,618
17 Jun 20	14.53000 +0.00	14.78	14.40	14.75	133,291
16 Jun 20	14.53000 -0.07	15.12	14.41	14.75	248,549
15 Jun 20	14.60000 +0.15	14.84	13.82	14.20	378,738
12 Jun 20	14.45000 +0.84	14.96	13.08	13.85	546,047
11 Jun 20	13.61000 +0.81	13.76	12.40	12.62	427,197
10 Jun 20	12.80000 -0.52	13.37	12.55	13.26	470,527
09 Jun 20	13.32000 -0.19	13.42	13.02	13.28	221,506
08 Jun 20	13.51000 +0.26	13.72	13.24	13.50	143,108
05 Jun 20	13.25000 +0.94	13.35	12.45	12.56	336,845
04 Jun 20	12.31000 -0.09	12.63	12.22	12.40	158,779
03 Jun 20	12.40000 -0.20	12.76	11.94	12.76	313,626
02 Jun 20	12.60000 +0.74	12.64	11.86	11.86	252,964
01 Jun 20	11.86000 -0.11	12.00	11.69	11.97	168,886
29 May 20	11.97000 +0.22	12.06	11.53	11.75	237,228
28 May 20	11.75000 -0.37	12.26	11.60	12.26	302,991
27 May 20	12.12000 +0.40	12.15	11.52	11.84	348,256
26 May 20	11.72000 +0.37	11.87	11.35	11.38	261,987
25 May 20	11.35000 +0.08	11.63	11.25	11.25	147,849
22 May 20	11.27000 -0.23	11.45	11.16	11.44	191,850
21 May 20	11.50000 -0.20	11.72	11.38	11.72	174,112
20 May 20	11.70000 +0.12	11.83	11.40	11.63	185,429
19 May 20	11.58000 +0.74	11.69	11.00	11.16	296,851
15 May 20	10.84000 +0.36	10.96	10.48	10.48	167,230
14 May 20	10.48000 -0.13	10.69	10.06	10.54	401,096
13 May 20	10.61000 -1.01	11.77	10.53	11.54	494,577
12 May 20	11.62000 -0.05	11.97	11.56	11.75	179,294
11 May 20	11.67000 -0.18	12.04	11.65	11.85	175,871
08 May 20	11.85000 +0.20	12.31	11.58	11.81	207,083
07 May 20	11.65000 +0.27	11.81	11.24	11.41	294,176
06 May 20	11.38000 -0.14	11.88	11.33	11.57	373,148
05 May 20	11.52000 -0.37	12.35	11.44	12.02	288,275
04 May 20	11.89000 -0.26	12.12	11.74	12.00	200,121
01 May 20	12.15000 -0.46	12.47	12.06	12.47	212,499
30 Apr 20	12.61000 +0.09	12.86	12.10	12.45	962,308
29 Apr 20	12.52000 +0.54	12.57	12.21	12.26	241,485
28 Apr 20	11.98000 +0.36	12.06	11.39	11.91	415,057
27 Apr 20	11.62000 +0.45	11.72	11.15	11.23	255,793
24 Apr 20	11.17000 -0.51	11.61	10.82	11.61	349,295
23 Apr 20	11.68000 +0.36	11.73	11.26	11.26	314,289
22 Apr 20	11.32000 +0.10	11.40	10.96	11.40	192,469
21 Apr 20	11.22000 -0.01	11.45	10.89	11.05	362,103
20 Apr 20	11.23000 -0.05	11.32	10.61	11.07	650,756
17 Apr 20	11.28000 -0.24	12.04	11.18	11.78	383,247
16 Apr 20	11.52000 -0.28	12.06	11.40	11.91	416,209
15 Apr 20	11.80000 -0.82	12.57	11.74	12.43	326,797
14 Apr 20	12.62000 +0.03	12.98	12.39	12.98	166,803
13 Apr 20	12.59000 -0.01	13.15	12.25	12.73	127,002
09 Apr 20	12.60000 +0.02	13.46	12.54	12.85	204,685
08 Apr 20	12.58000 +0.19	12.68	12.22	12.47	169,850
07 Apr 20	12.39000 +0.14	13.08	12.17	12.58	265,759
06 Apr 20	12.25000 +0.46	12.37	11.83	12.07	192,529
03 Apr 20	11.79000 -0.10	12.03	11.67	11.99	141,670
02 Apr 20	11.89000 +0.21	11.96	11.57	11.62	141,055
01 Apr 20	11.68000 -0.81	12.14	11.43	12.06	163,154
31 Mar 20	12.49000 +1.00	12.67	11.58	11.58	372,718
30 Mar 20	11.49000 -0.29	11.75	11.07	11.73	436,558
27 Mar 20	11.78000 +0.13	12.03	11.29	11.39	302,118
26 Mar 20	11.65000 -0.23	12.14	11.40	11.84	288,953
25 Mar 20	11.88000 +1.79	12.40	10.06	10.11	357,585
24 Mar 20	10.09000 +0.48	10.24	9.70	9.95	634,519
23 Mar 20	9.61000 -1.48	11.16	9.50	11.01	696,175
20 Mar 20	11.09000 -1.28	12.61	10.78	12.37	629,714
19 Mar 20	12.37000 -0.55	13.43	12.10	12.65	457,330
18 Mar 20	12.92000 -0.45	13.25	11.56	12.78	633,974
17 Mar 20	13.37000 +0.06	13.90	12.91	13.46	292,457
16 Mar 20	13.31000 -1.01	14.17	12.53	12.77	367,700
13 Mar 20	14.32000 +1.15	14.40	12.89	13.69	525,953
12 Mar 20	13.17000 -1.53	13.95	12.55	13.95	557,319
11 Mar 20	14.70000 -0.77	15.31	14.55	15.23	611,167
10 Mar 20	15.47000 +0.27	15.56	15.02	15.50	397,049
09 Mar 20	15.20000 -1.19	15.77	15.01	15.10	349,298
06 Mar 20	16.39000 -0.25	16.69	16.21	16.33	196,858
05 Mar 20	16.64000 -0.56	17.12	16.43	17.12	242,943
04 Mar 20	17.20000 +0.12	17.31	16.91	17.23	310,442
03 Mar 20	17.08000 +0.58	17.45	16.51	16.63	803,452
02 Mar 20	16.50000 +0.28	16.52	15.97	16.21	406,429
28 Feb 20	16.22000 -0.32	16.50	15.41	16.25	719,762
27 Feb 20	16.54000 +0.13	16.69	15.69	16.10	276,400
26 Feb 20	16.41000 -0.27	16.73	16.35	16.51	291,599
25 Feb 20	16.68000 +0.08	17.00	16.60	16.70	291,475
24 Feb 20	16.60000 -0.46	16.80	16.31	16.67	1,126,517
21 Feb 20	17.06000 -0.14	17.32	16.97	17.12	222,898
20 Feb 20	17.20000 -0.21	17.36	17.07	17.36	666,504
19 Feb 20	17.41000 +0.46	17.60	17.01	17.05	501,438
18 Feb 20	16.95000 +0.40	17.00	16.40	16.47	275,313
14 Feb 20	16.55000 -0.28	16.80	16.39	16.80	181,719
13 Feb 20	16.83000 +0.40	16.86	16.27	16.39	180,828
12 Feb 20	16.43000 +0.18	16.50	16.31	16.35	376,586
11 Feb 20	16.25000 -0.03	16.35	16.22	16.35	87,502
10 Feb 20	16.28000 +0.07	16.34	16.19	16.21	149,467
07 Feb 20	16.21000 -0.42	16.64	16.08	16.60	211,244
06 Feb 20	16.63000 -0.01	16.71	16.48	16.66	319,654
05 Feb 20	16.64000 +0.00	17.17	16.49	16.74	504,927
04 Feb 20	16.64000 +0.74	16.74	16.06	16.06	381,164
03 Feb 20	15.90000 +0.34	16.02	15.56	15.56	681,876
31 Jan 20	15.56000 -0.12	15.77	15.39	15.61	731,688
30 Jan 20	15.68000 -0.18	15.90	15.48	15.80	240,178
29 Jan 20	15.86000 +0.25	16.00	15.58	15.64	222,047
28 Jan 20	15.61000 +0.26	15.69	15.30	15.35	134,490
27 Jan 20	15.35000 -0.30	15.49	14.90	15.43	270,946
24 Jan 20	15.65000 -0.21	15.91	15.60	15.87	137,088
23 Jan 20	15.86000 -0.03	16.09	15.75	15.87	188,988
22 Jan 20	15.89000 +0.11	16.08	15.80	15.80	188,946
21 Jan 20	15.78000 -0.12	15.85	15.52	15.85	303,490
20 Jan 20	15.90000 +0.26	15.94	15.41	15.41	133,893
17 Jan 20	15.64000 -0.03	15.88	15.54	15.72	114,563
16 Jan 20	15.67000 +0.10	15.83	15.57	15.69	142,858
15 Jan 20	15.57000 -0.08	15.75	15.43	15.65	120,747
14 Jan 20	15.65000 +0.16	15.66	15.41	15.49	158,788
13 Jan 20	15.49000 -0.28	15.77	15.42	15.77	179,907
10 Jan 20	15.77000 -0.16	15.95	15.73	15.95	104,264
09 Jan 20	15.93000 +0.05	16.00	15.77	15.90	116,762
08 Jan 20	15.88000 -0.15	16.04	15.61	15.99	272,408
07 Jan 20	16.03000 +0.18	16.04	15.67	15.88	189,800
06 Jan 20	15.85000 +0.10	15.91	15.59	15.77	167,282
03 Jan 20	15.75000 -0.36	15.90	15.58	15.79	229,151
02 Jan 20	16.11000 +0.24	16.13	15.79	15.98	226,429
31 Dec 19	15.87000 +0.13	15.97	15.78	15.78	178,492
30 Dec 19	15.74000 +0.17	15.85	15.59	15.60	185,227
27 Dec 19	15.57000 -0.20	15.85	15.41	15.81	295,027
24 Dec 19	15.77000 +0.30	15.86	15.46	15.49	429,123
23 Dec 19	15.47000 +0.18	15.57	15.29	15.37	309,368
20 Dec 19	15.29000 -0.08	15.48	15.27	15.36	261,937
19 Dec 19	15.37000 -0.03	15.58	15.29	15.43	210,787
18 Dec 19	15.40000 -0.23	15.72	15.35	15.65	323,666
17 Dec 19	15.63000 +0.44	15.68	15.23	15.23	291,069
16 Dec 19	15.19000 +0.29	15.45	14.96	14.96	408,154
13 Dec 19	14.90000 +1.19	15.12	13.81	13.85	686,087
12 Dec 19	13.71000 +0.96	13.98	12.75	12.79	909,545
11 Dec 19	12.75000 -0.15	13.00	12.75	12.94	361,530
10 Dec 19	12.90000 -0.20	13.18	12.56	13.16	456,002
09 Dec 19	13.10000 -0.44	13.58	13.01	13.55	655,092
06 Dec 19	13.54000 -0.71	14.30	13.53	14.25	416,750
05 Dec 19	14.25000 -0.13	14.36	14.20	14.36	110,936
04 Dec 19	14.38000 +0.04	14.63	14.30	14.34	190,061
03 Dec 19	14.34000 -0.26	14.66	14.25	14.50	245,920
02 Dec 19	14.60000 -0.10	14.84	14.60	14.65	201,460
29 Nov 19	14.70000 +0.19	14.71	14.40	14.46	212,931
28 Nov 19	14.51000 +0.30	14.59	13.89	14.48	295,370
27 Nov 19	14.21000 +0.27	14.30	13.89	14.02	269,224
26 Nov 19	13.94000 -0.15	14.17	13.76	14.11	347,057
25 Nov 19	14.09000 -0.44	14.56	14.06	14.56	331,230
22 Nov 19	14.53000 -0.63	15.18	14.51	15.17	261,257
21 Nov 19	15.16000 -0.14	15.27	15.00	15.27	169,959
20 Nov 19	15.30000 +0.09	15.41	15.00	15.21	204,777
19 Nov 19	15.21000 -0.27	15.50	15.07	15.49	188,692
18 Nov 19	15.48000 -0.13	15.76	15.47	15.60	75,251
15 Nov 19	15.61000 +0.10	15.67	15.27	15.53	166,382
14 Nov 19	15.51000 +0.11	15.59	15.40	15.40	73,528
13 Nov 19	15.40000 -0.10	15.68	15.34	15.46	106,722
12 Nov 19	15.50000 -0.23	15.77	15.42	15.68	143,495
11 Nov 19	15.73000 -0.01	15.83	15.56	15.62	79,914
08 Nov 19	15.74000 -0.21	16.02	15.60	15.94	199,832
07 Nov 19	15.95000 +0.20	16.07	15.72	15.75	171,479
06 Nov 19	15.75000 +0.26	15.89	15.32	15.59	208,768
05 Nov 19	15.49000 -0.22	15.79	15.41	15.71	100,972
04 Nov 19	15.71000 +0.48	15.77	15.23	15.32	186,131
01 Nov 19	15.23000 +0.19	15.24	14.90	15.13	137,028
31 Oct 19	15.04000 +0.01	15.28	14.95	15.03	199,700
30 Oct 19	15.03000 +0.03	15.11	14.88	15.00	150,065
29 Oct 19	15.00000 +0.10	15.02	14.66	14.87	229,879
28 Oct 19	14.90000 -0.15	15.20	14.87	15.11	223,559
25 Oct 19	15.05000 -0.27	15.40	14.98	15.40	226,159
24 Oct 19	15.32000 -0.04	15.41	15.24	15.41	115,548
23 Oct 19	15.36000 -0.13	15.50	15.21	15.50	133,450
22 Oct 19	15.49000 +0.10	15.57	15.40	15.44	94,495
21 Oct 19	15.39000 +0.20	15.69	15.24	15.24	131,733
18 Oct 19	15.19000 +0.04	15.24	15.03	15.23	132,641
17 Oct 19	15.15000 +0.07	15.20	15.02	15.07	90,548
16 Oct 19	15.08000 -0.05	15.15	14.94	15.15	166,713
15 Oct 19	15.13000 +0.07	15.19	14.98	15.14	157,821
11 Oct 19	15.06000 +0.08	15.20	14.99	15.10	146,352
10 Oct 19	14.98000 +0.25	15.00	14.67	14.76	165,339
09 Oct 19	14.73000 -0.02	14.87	14.60	14.76	127,203
08 Oct 19	14.75000 -0.04	14.91	14.58	14.76	127,167
07 Oct 19	14.79000 -0.26	15.10	14.73	15.08	137,111
04 Oct 19	15.05000 -0.11	15.26	14.93	15.17	180,331
03 Oct 19	15.16000 -0.04	15.24	14.89	15.14	199,179
02 Oct 19	15.20000 +0.15	15.25	14.73	14.99	169,477
01 Oct 19	15.05000 -0.43	15.72	14.76	15.45	229,782
30 Sep 19	15.48000 +0.27	15.52	15.12	15.25	356,115
27 Sep 19	15.21000 -0.64	15.82	15.15	15.69	276,193
26 Sep 19	15.85000 -0.06	16.08	15.80	15.95	138,302
25 Sep 19	15.91000 +0.22	16.03	15.66	15.69	127,950
24 Sep 19	15.69000 -0.10	15.91	15.56	15.89	170,415
23 Sep 19	15.79000 -0.26	16.25	15.71	16.18	294,747
20 Sep 19	16.05000 +0.24	16.11	15.67	15.85	333,816
19 Sep 19	15.81000 +0.04	16.00	15.75	15.82	124,043
18 Sep 19	15.77000 -0.26	16.20	15.65	16.07	179,944
17 Sep 19	16.03000 -0.13	16.20	15.93	16.20	163,594
16 Sep 19	16.16000 +0.21	16.33	15.88	16.02	243,028
13 Sep 19	15.95000 +0.67	16.13	15.23	15.36	295,734
12 Sep 19	15.28000 +0.04	15.36	15.02	15.25	270,868
11 Sep 19	15.24000 +0.17	15.57	15.09	15.22	340,752
10 Sep 19	15.07000 +0.16	15.17	14.91	14.91	296,874
09 Sep 19	14.91000 +0.18	15.15	14.78	14.80	248,867
06 Sep 19	14.73000 -0.25	15.15	14.63	14.96	156,121
05 Sep 19	14.98000 +0.58	15.51	14.28	14.50	491,765
04 Sep 19	14.40000 +0.29	14.48	14.10	14.17	174,731
03 Sep 19	14.11000 +0.03	14.14	13.93	14.03	125,444
30 Aug 19	14.08000 +0.32	14.15	13.77	13.77	121,847
29 Aug 19	13.76000 -0.12	13.90	13.50	13.90	181,280
28 Aug 19	13.88000 +0.28	13.94	13.63	13.75	78,918
27 Aug 19	13.60000 -0.01	13.77	13.46	13.61	139,727
26 Aug 19	13.61000 -0.23	14.09	13.57	13.90	124,869
23 Aug 19	13.84000 -0.79	14.62	13.75	14.62	218,551
22 Aug 19	14.63000 -0.07	14.72	14.52	14.70	146,082
21 Aug 19	14.70000 +0.06	14.89	14.60	14.70	98,230
20 Aug 19	14.64000 -0.32	14.89	14.51	14.89	156,275
19 Aug 19	14.96000 +0.15	15.16	14.80	14.81	169,858
16 Aug 19	14.81000 +0.11	15.00	14.75	14.75	136,810
15 Aug 19	14.70000 -0.22	14.91	14.57	14.89	167,774
14 Aug 19	14.92000 -0.18	15.02	14.63	15.01	333,190
13 Aug 19	15.10000 +0.10	15.31	14.98	15.00	307,623
12 Aug 19	15.00000 -0.10	15.13	14.91	15.13	211,309
09 Aug 19	15.10000 -0.06	15.18	14.96	15.13	120,130
08 Aug 19	15.16000 +0.06	15.44	15.00	15.14	164,642
07 Aug 19	15.10000 +0.12	15.15	14.91	14.92	277,117
06 Aug 19	14.98000 -0.22	15.01	14.75	14.99	207,822
02 Aug 19	15.20000 -0.14	15.34	15.10	15.34	192,400
01 Aug 19	15.34000 +0.16	15.51	15.14	15.22	297,372
31 Jul 19	15.18000 +0.09	15.21	15.01	15.07	222,522
30 Jul 19	15.09000 +0.21	15.17	14.85	14.85	184,768
29 Jul 19	14.88000 +0.10	14.99	14.75	14.80	208,985
26 Jul 19	14.78000 -0.08	14.89	14.75	14.82	128,607
25 Jul 19	14.86000 +0.14	14.86	14.57	14.71	168,032
24 Jul 19	14.72000 +0.39	14.74	14.32	14.32	238,974
23 Jul 19	14.33000 +0.02	14.43	14.25	14.38	162,467
22 Jul 19	14.31000 +0.19	14.45	14.12	14.12	275,481
19 Jul 19	14.12000 +0.01	14.52	13.95	14.17	241,937
18 Jul 19	14.11000 +0.23	14.17	13.84	13.89	229,140
17 Jul 19	13.88000 +0.13	14.12	13.75	13.75	408,648
16 Jul 19	13.75000 +0.39	14.02	13.31	13.36	578,957
15 Jul 19	13.36000 -1.24	14.55	13.11	14.42	1,059,274
12 Jul 19	14.60000 +0.06	14.71	14.54	14.54	137,910
11 Jul 19	14.54000 +0.01	14.56	14.39	14.56	201,336
10 Jul 19	14.53000 -0.11	14.75	14.48	14.64	216,522
09 Jul 19	14.64000 -0.10	14.78	14.35	14.75	283,347
08 Jul 19	14.74000 -0.28	15.10	14.70	15.04	212,215
05 Jul 19	15.02000 -0.10	15.11	14.83	15.07	105,071
04 Jul 19	15.12000 +0.15	15.16	14.93	15.06	122,256
03 Jul 19	14.97000 +0.22	15.46	14.75	14.78	361,442
02 Jul 19	14.75000 +0.16	14.77	14.42	14.64	223,286
28 Jun 19	14.59000 -0.11	14.65	14.38	14.52	203,241
27 Jun 19	14.70000 -0.03	14.80	14.43	14.73	255,115
26 Jun 19	14.73000 -0.07	14.82	14.54	14.80	263,833
25 Jun 19	14.80000 -0.22	15.06	14.77	15.06	272,998
24 Jun 19	15.02000 -0.14	15.29	15.00	15.16	151,573
21 Jun 19	15.16000 +0.12	15.16	14.79	15.07	330,274
20 Jun 19	15.04000 -0.26	15.48	15.02	15.41	227,427
19 Jun 19	15.30000 +0.03	15.37	15.09	15.32	213,772
18 Jun 19	15.27000 +0.20	15.39	15.09	15.16	251,364
17 Jun 19	15.07000 -0.04	15.20	14.85	15.17	297,883
14 Jun 19	15.11000 -0.04	15.20	14.98	15.16	218,547
13 Jun 19	15.15000 +0.41	15.31	14.75	14.78	312,471
12 Jun 19	14.74000 +0.24	14.93	14.46	14.54	375,382
11 Jun 19	14.50000 +0.21	14.55	14.19	14.38	516,521
10 Jun 19	14.29000 +0.01	14.46	14.20	14.39	348,159
07 Jun 19	14.28000 -0.79	14.79	14.05	14.78	673,488
06 Jun 19	15.07000 +0.30	15.67	14.54	14.81	603,810
05 Jun 19	14.77000 +0.34	14.81	14.34	14.49	341,268
04 Jun 19	14.43000 +0.07	14.51	14.04	14.42	335,452
03 Jun 19	14.36000 +0.07	14.44	14.28	14.28	110,734
31 May 19	14.29000 -0.15	14.47	14.06	14.42	165,961
30 May 19	14.44000 +0.04	14.50	14.33	14.48	148,230
29 May 19	14.40000 -0.05	14.53	14.27	14.41	163,504
28 May 19	14.45000 -0.31	14.77	14.29	14.77	226,595
27 May 19	14.76000 +0.42	14.76	14.36	14.39	92,270
24 May 19	14.34000 -0.37	14.84	14.28	14.84	265,120
23 May 19	14.71000 +0.09	14.73	14.36	14.52	300,921
22 May 19	14.62000 +0.22	14.65	14.26	14.38	296,358
21 May 19	14.40000 -0.24	14.71	14.21	14.66	519,933
17 May 19	14.64000 -0.25	14.94	14.46	14.88	267,715
16 May 19	14.89000 -0.05	15.09	14.84	14.97	287,179
15 May 19	14.94000 -0.12	15.06	14.83	15.05	235,314
14 May 19	15.06000 +0.07	15.10	14.75	15.05	276,613
13 May 19	14.99000 +0.13	15.18	14.75	14.75	328,559
10 May 19	14.86000 -0.16	15.10	14.72	15.05	607,553
09 May 19	15.02000 -0.19	15.18	15.00	15.05	216,723
08 May 19	15.21000 +0.01	15.27	14.98	15.21	330,156
07 May 19	15.20000 -0.51	15.67	15.11	15.65	381,138
06 May 19	15.71000 -0.11	15.76	15.48	15.68	224,381
03 May 19	15.82000 -0.17	16.12	15.72	16.01	373,511
02 May 19	15.99000 +0.00	16.07	15.85	15.97	448,277
01 May 19	15.99000 -0.11	16.16	15.95	16.04	232,333
30 Apr 19	16.10000 +0.00	16.16	15.93	16.10	607,425
29 Apr 19	16.10000 +0.07	16.11	15.93	16.04	480,216
26 Apr 19	16.03000 +0.03	16.08	15.91	15.99	242,870
25 Apr 19	16.00000 -0.17	16.16	15.68	16.16	314,720
24 Apr 19	16.17000 +0.23	16.17	15.90	15.94	283,012
23 Apr 19	15.94000 -0.08	16.13	15.86	16.00	141,788
22 Apr 19	16.02000 -0.28	16.50	15.95	16.33	166,223
18 Apr 19	16.30000 +0.05	16.34	16.11	16.31	163,786
17 Apr 19	16.25000 -0.28	16.70	16.23	16.56	216,249
16 Apr 19	16.53000 -0.30	16.85	16.40	16.85	320,389
15 Apr 19	16.83000 +0.22	16.86	16.33	16.64	237,639
12 Apr 19	16.61000 -0.18	16.82	16.49	16.82	177,052
11 Apr 19	16.79000 +0.31	16.84	16.46	16.51	243,340
10 Apr 19	16.48000 +0.01	16.85	16.35	16.51	195,911
09 Apr 19	16.47000 +0.07	16.48	15.99	16.34	188,844
08 Apr 19	16.40000 -0.29	16.73	16.29	16.71	254,533
05 Apr 19	16.69000 -0.11	16.83	16.62	16.81	465,520
04 Apr 19	16.80000 +0.48	16.82	16.35	16.36	737,881
03 Apr 19	16.32000 -0.38	16.82	16.28	16.70	259,621
02 Apr 19	16.70000 -0.10	16.87	16.54	16.86	138,374
01 Apr 19	16.80000 +0.07	17.00	16.73	16.86	184,940
29 Mar 19	16.73000 +0.03	16.91	16.56	16.75	205,970
28 Mar 19	16.70000 +0.20	16.73	16.45	16.52	284,858
27 Mar 19	16.50000 -0.20	16.80	16.39	16.75	221,838
26 Mar 19	16.70000 +0.04	17.03	16.64	16.77	276,898
25 Mar 19	16.66000 -0.19	16.80	16.20	16.79	485,172
22 Mar 19	16.85000 -0.03	17.06	16.52	16.73	418,017
21 Mar 19	16.88000 +0.04	17.08	16.86	16.88	440,058
20 Mar 19	16.84000 -0.45	17.51	16.83	17.29	504,648
19 Mar 19	17.29000 +0.22	17.53	16.99	17.10	419,262
18 Mar 19	17.07000 -0.08	17.25	16.60	17.24	792,838
15 Mar 19	17.15000 -0.15	17.79	17.05	17.41	1,345,841
14 Mar 19	17.30000 -0.04	17.50	17.02	17.36	559,198
13 Mar 19	17.34000 -0.57	18.04	17.31	17.96	297,707
12 Mar 19	17.91000 +0.11	18.21	17.62	17.83	423,310
11 Mar 19	17.80000 +0.37	17.92	17.42	17.53	414,309
08 Mar 19	17.43000 +0.24	17.51	17.04	17.10	344,943
07 Mar 19	17.19000 -0.30	17.49	17.02	17.49	517,266
06 Mar 19	17.49000 -0.50	18.00	17.30	17.99	744,216
05 Mar 19	17.99000 -0.77	18.80	17.89	18.72	644,535
04 Mar 19	18.76000 -0.52	19.52	18.60	19.26	608,615
01 Mar 19	19.28000 +0.33	19.43	18.40	18.96	656,944
28 Feb 19	18.95000 -2.62	21.55	18.75	21.41	1,149,608
27 Feb 19	21.57000 +0.30	22.25	21.21	21.24	319,678
26 Feb 19	21.27000 +0.05	21.41	20.77	21.25	242,817
25 Feb 19	21.22000 -0.19	21.63	21.21	21.49	154,239
22 Feb 19	21.41000 +0.46	21.67	20.93	20.93	106,681
21 Feb 19	20.95000 -0.28	21.27	20.86	21.27	160,496
20 Feb 19	21.23000 +0.07	21.53	21.00	21.23	245,892
19 Feb 19	21.16000 -0.75	21.94	21.10	21.94	284,885
15 Feb 19	21.91000 +0.16	22.21	21.68	21.80	169,963
14 Feb 19	21.75000 +0.03	21.97	21.48	21.61	147,810
13 Feb 19	21.72000 +0.51	21.74	21.24	21.25	155,465
12 Feb 19	21.21000 +0.12	21.30	20.99	21.20	160,499
11 Feb 19	21.09000 -0.24	21.44	20.84	21.43	116,510
08 Feb 19	21.33000 +0.23	21.50	21.10	21.11	132,468
07 Feb 19	21.10000 -0.07	21.27	20.91	21.10	157,910
06 Feb 19	21.17000 +0.60	21.25	20.35	20.58	339,175
05 Feb 19	20.57000 -0.26	21.16	20.38	20.87	285,008
04 Feb 19	20.83000 +0.30	20.93	20.41	20.61	171,938
01 Feb 19	20.53000 -0.40	21.13	20.00	20.93	274,078
31 Jan 19	20.93000 +0.07	21.06	20.75	20.94	332,085
30 Jan 19	20.86000 -0.22	21.20	20.59	21.18	139,782
29 Jan 19	21.08000 +0.15	21.32	20.85	21.01	248,047
28 Jan 19	20.93000 -0.44	21.35	20.38	21.30	298,835
25 Jan 19	21.37000 +0.46	21.80	21.01	21.06	249,543
24 Jan 19	20.91000 +0.14	21.27	20.77	20.83	182,260
23 Jan 19	20.77000 +0.00	20.87	20.35	20.77	131,788
22 Jan 19	20.77000 -0.08	21.00	20.54	20.87	179,934
21 Jan 19	20.85000 +0.19	20.95	20.65	20.69	51,181
18 Jan 19	20.66000 -0.28	21.00	20.59	21.00	248,819
17 Jan 19	20.94000 +0.46	21.00	20.48	20.48	129,154
16 Jan 19	20.48000 -0.36	21.13	20.33	20.92	227,709
15 Jan 19	20.84000 +0.28	20.87	20.51	20.63	213,347
14 Jan 19	20.56000 +0.00	20.86	20.43	20.57	189,019
11 Jan 19	20.56000 +0.28	20.70	20.30	20.33	139,547
10 Jan 19	20.28000 +0.17	20.30	19.63	20.11	386,846
09 Jan 19	20.11000 +0.41	20.27	19.61	19.84	210,143
08 Jan 19	19.70000 +0.07	19.88	19.36	19.72	274,598
07 Jan 19	19.63000 +0.20	19.75	18.92	19.53	236,914
04 Jan 19	19.43000 +0.47	19.76	19.03	19.12	194,730
03 Jan 19	18.96000 -0.55	19.38	18.76	19.38	187,275
02 Jan 19	19.51000 +0.21	19.65	18.81	19.17	165,048
31 Dec 18	19.30000 +0.03	19.43	19.05	19.38	133,312
28 Dec 18	19.27000 +0.71	19.60	18.66	18.66	173,472
27 Dec 18	18.56000 +0.32	18.64	18.18	18.40	204,281
24 Dec 18	18.24000 -0.29	18.60	18.02	18.55	136,941
21 Dec 18	18.53000 -0.24	18.99	18.46	18.77	845,292
20 Dec 18	18.77000 +0.19	19.22	18.57	18.57	208,677
19 Dec 18	18.58000 +0.11	18.99	18.43	18.56	348,896
18 Dec 18	18.47000 -0.53	19.03	18.30	19.03	650,121
17 Dec 18	19.00000 -0.58	20.21	18.88	19.60	443,529
14 Dec 18	19.58000 -1.02	21.30	18.90	20.63	1,059,218
13 Dec 18	20.60000 +1.23	22.42	19.08	19.43	769,993
12 Dec 18	19.37000 -0.04	19.71	19.30	19.50	264,550
11 Dec 18	19.41000 -0.37	20.33	19.40	20.01	413,312
10 Dec 18	19.78000 -0.67	20.49	19.60	20.46	278,769
07 Dec 18	20.45000 -0.01	20.98	20.42	20.54	156,650
06 Dec 18	20.46000 -0.26	20.63	20.09	20.50	229,201
05 Dec 18	20.72000 +0.11	21.06	20.55	20.55	114,095
04 Dec 18	20.61000 +0.37	20.64	19.57	20.19	302,988
03 Dec 18	20.24000 +0.19	20.35	19.25	20.24	434,028
30 Nov 18	20.05000 -1.33	22.03	19.87	21.44	657,464
29 Nov 18	21.38000 -1.08	22.46	20.99	22.46	460,436
28 Nov 18	22.46000 +2.16	22.53	20.54	20.54	456,958
27 Nov 18	20.30000 -0.97	21.15	20.02	21.15	625,133
26 Nov 18	21.27000 +0.13	21.91	21.04	21.24	422,760
23 Nov 18	21.14000 +0.13	21.21	20.93	20.98	84,927
22 Nov 18	21.01000 +0.14	21.28	20.90	20.90	64,944
21 Nov 18	20.87000 +0.06	21.07	20.69	20.88	205,788
20 Nov 18	20.81000 -0.18	21.18	20.56	20.81	175,772
19 Nov 18	20.99000 -0.13	21.13	20.77	21.06	132,230
16 Nov 18	21.12000 +0.71	21.20	20.43	20.43	235,295
15 Nov 18	20.41000 +0.21	20.68	19.99	20.20	336,273
14 Nov 18	20.20000 -0.65	21.28	19.77	20.96	450,483
13 Nov 18	20.85000 -0.47	21.33	20.45	21.29	497,525
12 Nov 18	21.32000 +0.01	21.53	21.16	21.33	159,049
09 Nov 18	21.31000 -0.62	21.83	20.99	21.81	325,228
08 Nov 18	21.93000 +0.86	21.99	21.01	21.12	264,146
07 Nov 18	21.07000 -0.27	21.51	20.97	21.51	334,419
06 Nov 18	21.34000 +0.33	21.38	20.95	21.01	232,492
05 Nov 18	21.01000 -0.47	21.76	20.97	21.72	254,522
02 Nov 18	21.48000 -0.24	21.93	21.32	21.82	180,380
01 Nov 18	21.72000 +0.05	21.87	21.22	21.71	242,169
31 Oct 18	21.67000 +0.15	21.95	21.51	21.64	313,742
30 Oct 18	21.52000 +0.65	21.58	20.99	20.99	196,278
29 Oct 18	20.87000 +0.02	21.55	20.78	21.05	628,818
26 Oct 18	20.85000 +0.44	21.08	20.25	20.28	460,606
25 Oct 18	20.41000 +0.22	20.62	20.08	20.25	269,005
24 Oct 18	20.19000 -0.17	20.56	20.14	20.40	470,877
23 Oct 18	20.36000 -0.80	20.99	20.15	20.99	962,836
22 Oct 18	21.16000 +0.46	21.53	20.76	20.77	519,152
19 Oct 18	20.70000 -0.34	21.35	20.68	21.13	339,422
18 Oct 18	21.04000 -0.63	22.07	20.95	21.99	443,796
17 Oct 18	21.67000 -0.65	22.33	21.52	22.30	624,643
16 Oct 18	22.32000 +0.59	22.34	21.49	21.79	521,163
15 Oct 18	21.73000 +0.50	21.84	21.22	21.25	413,603
12 Oct 18	21.23000 +0.22	21.50	20.88	21.17	370,918
11 Oct 18	21.01000 +0.26	21.17	20.67	20.70	568,363
10 Oct 18	20.75000 -0.34	21.22	20.42	21.06	558,996
09 Oct 18	21.09000 -0.80	21.84	20.98	21.78	702,930
05 Oct 18	21.89000 -0.73	23.00	21.77	22.74	639,297
04 Oct 18	22.62000 +0.17	22.78	22.40	22.40	591,152
03 Oct 18	22.45000 +0.16	22.50	21.97	22.26	838,940
02 Oct 18	22.29000 -0.45	22.96	22.18	22.69	399,984
01 Oct 18	22.74000 -0.16	23.37	22.57	23.05	541,848
28 Sep 18	22.90000 +0.14	23.51	22.70	22.77	740,320
27 Sep 18	22.76000 -0.57	23.73	22.48	23.27	1,239,413
26 Sep 18	23.33000 +0.13	23.72	22.54	23.25	918,868
25 Sep 18	23.20000 -0.70	23.91	23.00	23.91	574,945
24 Sep 18	23.90000 +0.02	24.02	23.54	23.85	430,023
21 Sep 18	23.88000 +0.36	23.92	23.15	23.50	809,927
20 Sep 18	23.52000 -0.02	23.72	23.14	23.51	640,859
19 Sep 18	23.54000 -0.23	23.92	23.36	23.73	458,075
18 Sep 18	23.77000 -0.03	24.06	23.70	23.83	602,927
17 Sep 18	23.80000 -0.18	24.08	23.59	24.02	496,773
14 Sep 18	23.98000 -0.50	24.65	23.96	24.50	445,816
13 Sep 18	24.48000 -1.12	25.82	24.35	25.51	628,167
12 Sep 18	25.60000 +0.10	26.17	25.18	25.39	707,592
11 Sep 18	25.50000 -0.90	26.28	25.08	26.25	982,181
10 Sep 18	26.40000 -0.65	26.95	25.79	26.95	643,271
07 Sep 18	27.05000 -2.66	28.67	26.78	28.67	789,999
06 Sep 18	29.71000 -1.64	32.05	28.75	31.38	480,681
05 Sep 18	31.35000 +0.32	31.65	30.83	31.64	171,566
04 Sep 18	31.03000 -0.76	32.08	30.68	32.03	149,546
31 Aug 18	31.79000 -0.14	32.13	31.57	31.97	170,777
30 Aug 18	31.93000 +0.18	32.11	31.73	31.75	95,636
29 Aug 18	31.75000 +0.00	31.99	31.58	31.75	98,576
28 Aug 18	31.75000 -0.10	31.90	31.68	31.90	108,317
27 Aug 18	31.85000 +0.23	31.97	31.62	31.72	203,186
24 Aug 18	31.62000 -0.04	31.85	31.60	31.74	42,849
23 Aug 18	31.66000 +0.03	31.83	31.43	31.59	87,258
22 Aug 18	31.63000 +0.09	31.78	31.48	31.60	128,988
21 Aug 18	31.54000 -0.01	31.91	31.38	31.69	217,643
20 Aug 18	31.55000 +0.00	31.67	31.49	31.57	56,598
17 Aug 18	31.55000 +0.16	31.82	31.37	31.37	83,834
16 Aug 18	31.39000 +0.02	31.56	31.19	31.41	120,387
15 Aug 18	31.37000 -0.26	31.63	30.99	31.58	125,005
14 Aug 18	31.63000 +0.12	31.80	31.40	31.58	78,561
13 Aug 18	31.51000 -0.13	31.66	31.20	31.62	99,923
10 Aug 18	31.64000 -0.11	31.86	31.38	31.67	116,769
09 Aug 18	31.75000 +0.00	32.36	31.64	31.71	276,930
08 Aug 18	31.75000 +0.58	31.89	31.10	31.10	225,431
07 Aug 18	31.17000 +0.04	31.39	31.08	31.27	103,124
03 Aug 18	31.13000 -0.23	31.69	30.95	31.36	139,424
02 Aug 18	31.36000 +0.73	31.49	30.54	30.59	152,410
01 Aug 18	30.63000 -0.30	31.20	30.22	31.20	167,145
31 Jul 18	30.93000 +0.25	31.08	30.60	30.64	136,994
30 Jul 18	30.68000 +0.06	30.73	30.36	30.61	86,528
27 Jul 18	30.62000 -0.33	31.11	30.54	31.02	267,343
26 Jul 18	30.95000 +0.05	31.01	30.64	30.89	117,291
25 Jul 18	30.90000 +0.75	31.07	30.10	30.23	177,037
24 Jul 18	30.15000 +0.16	30.43	29.84	30.03	201,342
23 Jul 18	29.99000 +0.16	30.25	29.76	29.76	103,542
20 Jul 18	29.83000 -0.16	30.00	29.74	30.00	156,505
19 Jul 18	29.99000 -0.06	30.44	29.90	29.97	74,127
18 Jul 18	30.05000 -0.10	30.65	30.01	30.17	191,145
17 Jul 18	30.15000 +0.20	30.23	29.88	29.89	101,167
16 Jul 18	29.95000 -0.45	30.35	29.67	30.30	145,256
13 Jul 18	30.40000 -0.18	30.66	30.30	30.59	124,732
12 Jul 18	30.58000 +0.10	30.96	30.39	30.50	127,812
11 Jul 18	30.48000 -0.35	30.99	30.44	30.78	123,962
10 Jul 18	30.83000 -0.38	31.31	30.58	31.24	251,281
09 Jul 18	31.21000 -0.59	31.90	30.95	31.87	210,492
06 Jul 18	31.80000 +1.67	31.94	30.18	30.20	596,764
05 Jul 18	30.13000 -0.33	30.47	29.59	30.47	418,902
04 Jul 18	30.46000 +0.22	30.57	30.10	30.20	78,534
03 Jul 18	30.24000 -0.29	30.95	30.11	30.22	206,662
29 Jun 18	30.53000 +0.07	30.84	30.37	30.51	155,095
28 Jun 18	30.46000 -0.12	30.58	30.19	30.54	298,700
27 Jun 18	30.58000 +0.14	30.83	30.31	30.31	305,938
26 Jun 18	30.44000 -0.04	30.77	30.43	30.54	398,898
25 Jun 18	30.48000 -0.31	30.89	30.42	30.83	358,255
22 Jun 18	30.79000 -0.24	31.21	30.50	31.09	361,183
21 Jun 18	31.03000 -0.25	31.70	30.95	31.32	230,006
20 Jun 18	31.28000 -1.27	32.68	31.08	32.60	503,152
19 Jun 18	32.55000 +0.11	32.89	32.28	32.39	304,370
18 Jun 18	32.44000 +0.77	32.44	31.65	31.79	343,342
15 Jun 18	31.67000 +0.09	31.94	31.55	31.68	237,549
14 Jun 18	31.58000 +0.73	31.80	30.93	31.03	246,811
13 Jun 18	30.85000 -0.67	31.69	30.84	31.57	279,620
12 Jun 18	31.52000 +0.73	31.61	30.73	30.86	246,459
11 Jun 18	30.79000 -0.18	31.31	30.67	30.98	181,598
08 Jun 18	30.97000 +1.57	31.42	29.39	29.59	766,821
07 Jun 18	29.40000 -0.14	29.68	29.23	29.67	277,865
06 Jun 18	29.54000 -0.33	29.83	29.51	29.80	194,630
05 Jun 18	29.87000 +0.29	29.88	29.54	29.64	373,659
04 Jun 18	29.58000 +0.35	29.76	29.21	29.31	294,926
01 Jun 18	29.23000 +0.01	29.61	29.23	29.26	384,818
31 May 18	29.22000 +0.15	29.26	28.97	29.05	228,112
30 May 18	29.07000 +0.45	29.13	28.66	28.69	216,885
29 May 18	28.62000 -0.05	28.70	28.33	28.60	177,958
28 May 18	28.67000 +0.21	28.76	28.47	28.53	38,089
25 May 18	28.46000 +0.05	28.74	28.43	28.43	145,156
24 May 18	28.41000 +0.02	28.80	28.40	28.43	305,186
23 May 18	28.39000 +0.03	28.53	28.26	28.40	149,810
22 May 18	28.36000 -0.38	28.92	28.26	28.74	179,841
18 May 18	28.74000 +0.10	28.92	28.64	28.66	106,127
17 May 18	28.64000 -0.21	28.95	28.51	28.89	216,391
16 May 18	28.85000 -0.13	29.09	28.59	28.96	151,972
15 May 18	28.98000 +0.41	29.17	28.56	28.58	168,356
14 May 18	28.57000 +0.29	28.59	28.03	28.43	176,478
11 May 18	28.28000 -0.42	28.88	28.25	28.84	467,468
10 May 18	28.70000 -0.16	29.21	28.70	28.96	298,313
09 May 18	28.86000 +0.52	28.90	28.34	28.43	301,388
08 May 18	28.34000 +0.27	28.43	28.01	28.23	294,848
07 May 18	28.07000 +0.26	28.25	27.78	27.87	181,661
04 May 18	27.81000 +0.08	27.85	27.53	27.78	208,154
03 May 18	27.73000 +0.08	27.88	27.61	27.76	124,596
02 May 18	27.65000 +0.19	28.11	27.34	27.70	323,547
01 May 18	27.46000 +0.42	27.46	26.97	27.10	189,356
30 Apr 18	27.04000 -0.16	27.41	26.90	27.23	130,753
27 Apr 18	27.20000 -0.08	27.42	27.14	27.28	72,150
26 Apr 18	27.28000 +0.00	27.62	27.28	27.31	274,571
25 Apr 18	27.28000 +0.45	27.39	26.70	26.92	335,304
24 Apr 18	26.83000 +0.01	26.98	26.71	26.98	264,601
23 Apr 18	26.82000 +0.04	27.00	26.70	27.00	347,804
20 Apr 18	26.78000 +0.18	26.83	26.49	26.60	449,612
19 Apr 18	26.60000 -0.14	26.88	26.40	26.83	129,860
18 Apr 18	26.74000 +0.22	26.78	26.51	26.56	238,914
17 Apr 18	26.52000 +0.13	26.75	26.40	26.44	192,658
16 Apr 18	26.39000 -0.08	26.66	26.36	26.48	91,036
13 Apr 18	26.47000 -0.23	26.75	26.40	26.73	67,395
12 Apr 18	26.70000 +0.05	26.79	26.43	26.75	167,890
11 Apr 18	26.65000 -0.13	26.95	26.63	26.95	212,103
10 Apr 18	26.78000 +0.24	26.99	26.60	26.60	386,340
09 Apr 18	26.54000 -0.09	26.77	26.51	26.60	134,203
06 Apr 18	26.63000 +0.32	26.68	26.32	26.34	244,310
05 Apr 18	26.31000 -0.11	26.59	26.17	26.50	222,708
04 Apr 18	26.42000 +0.16	26.71	26.05	26.23	590,559
03 Apr 18	26.26000 -1.66	26.28	25.65	25.97	575,633
02 Apr 18	27.92000 +2.47	29.49	26.85	29.48	538,309
29 Mar 18	25.45000 +0.04	25.68	25.29	25.49	75,466
28 Mar 18	25.41000 +0.27	25.52	25.07	25.14	286,677
27 Mar 18	25.14000 -0.63	25.77	25.06	25.75	142,148
26 Mar 18	25.77000 +0.05	26.05	25.44	25.87	145,255
23 Mar 18	25.72000 -0.63	26.37	25.68	26.19	117,249
22 Mar 18	26.35000 -0.76	27.28	26.35	27.10	78,425
21 Mar 18	27.11000 -0.19	27.68	27.02	27.30	112,680
20 Mar 18	27.30000 +0.31	27.51	26.70	26.72	202,908
19 Mar 18	26.99000 -0.33	27.47	26.86	27.34	60,419
16 Mar 18	27.32000 +0.06	27.69	27.16	27.27	164,059
15 Mar 18	27.26000 +0.13	27.39	27.10	27.22	113,241
14 Mar 18	27.13000 +0.23	27.57	26.89	27.01	140,254
13 Mar 18	26.90000 +0.04	27.06	26.79	26.97	89,576
12 Mar 18	26.86000 +0.02	27.15	26.51	26.82	112,299
09 Mar 18	26.84000 -0.33	27.40	26.71	27.23	129,128
08 Mar 18	27.17000 -0.22	27.57	27.08	27.49	59,094
07 Mar 18	27.39000 +0.15	27.52	27.03	27.13	153,327
06 Mar 18	27.24000 +0.45	27.49	26.52	26.88	168,307
05 Mar 18	26.79000 +0.20	26.98	26.56	26.56	113,012
02 Mar 18	26.59000 +1.12	26.99	25.68	26.75	223,281
01 Mar 18	25.47000 +1.32	26.18	24.07	24.10	294,013
28 Feb 18	24.15000 -0.46	24.87	24.10	24.68	772,410
27 Feb 18	24.61000 +0.26	24.70	24.26	24.41	51,115
26 Feb 18	24.35000 -0.12	24.55	24.29	24.55	97,832
23 Feb 18	24.47000 -0.09	24.81	24.31	24.64	58,948
22 Feb 18	24.56000 -0.30	24.97	24.33	24.92	112,763
21 Feb 18	24.86000 +0.28	25.14	24.51	24.51	118,797
20 Feb 18	24.58000 +0.57	24.75	24.07	24.07	86,390
16 Feb 18	24.01000 -0.03	24.22	23.94	24.07	59,231
15 Feb 18	24.04000 -0.21	24.29	23.95	24.29	84,056
14 Feb 18	24.25000 +0.13	24.46	24.08	24.10	53,821
13 Feb 18	24.12000 -0.11	24.28	24.06	24.19	42,639
12 Feb 18	24.23000 +0.34	24.29	23.86	23.96	108,137
09 Feb 18	23.89000 -0.52	24.46	23.67	24.46	140,257
08 Feb 18	24.41000 -0.09	24.60	24.28	24.50	89,821
07 Feb 18	24.50000 +0.26	24.60	24.17	24.24	120,599
06 Feb 18	24.24000 +0.27	24.30	23.50	23.67	121,305
05 Feb 18	23.97000 -0.30	24.57	23.91	24.09	178,031
02 Feb 18	24.27000 -0.36	24.63	24.11	24.57	118,283
01 Feb 18	24.63000 -0.24	24.86	24.45	24.86	214,199
31 Jan 18	24.87000 +0.09	24.96	24.59	24.87	145,536
30 Jan 18	24.78000 -0.41	25.21	24.77	25.17	121,916
29 Jan 18	25.19000 -0.06	25.34	25.06	25.23	80,853
26 Jan 18	25.25000 -0.05	25.64	25.11	25.32	119,617
25 Jan 18	25.30000 -0.10	25.66	25.10	25.43	212,216
24 Jan 18	25.40000 -0.20	25.71	25.26	25.71	125,724
23 Jan 18	25.60000 -0.10	25.78	25.19	25.74	150,582
22 Jan 18	25.70000 +0.62	25.79	24.98	25.19	120,584
19 Jan 18	25.08000 +0.18	25.27	24.76	24.87	203,711
18 Jan 18	24.90000 +0.12	24.92	24.65	24.76	115,730
17 Jan 18	24.78000 -0.02	24.89	24.63	24.80	101,390
16 Jan 18	24.80000 +0.15	25.13	24.57	24.70	193,309
15 Jan 18	24.65000 -0.18	24.99	24.47	24.98	95,495
12 Jan 18	24.83000 +0.09	24.85	24.54	24.74	261,066
11 Jan 18	24.74000 +0.14	24.87	24.25	24.54	184,609
10 Jan 18	24.60000 -0.16	24.82	24.49	24.67	246,269
09 Jan 18	24.76000 +0.39	24.77	24.33	24.38	113,189
08 Jan 18	24.37000 -0.23	24.52	23.91	24.52	203,982
05 Jan 18	24.60000 +0.05	24.84	24.48	24.73	76,662
04 Jan 18	24.55000 -0.13	24.79	24.36	24.69	101,514
03 Jan 18	24.68000 -0.10	24.98	24.56	24.57	133,321
02 Jan 18	24.78000 -0.06	24.87	24.45	24.83	63,516
29 Dec 17	24.84000 +0.34	24.91	24.35	24.45	246,819
28 Dec 17	24.50000 -0.40	24.88	24.33	24.88	206,380
27 Dec 17	24.90000 -0.18	25.14	24.48	24.49	105,296
22 Dec 17	25.08000 -0.47	25.54	24.96	25.54	118,439
21 Dec 17	25.55000 -0.57	26.16	25.50	26.16	156,308
20 Dec 17	26.12000 +0.42	26.32	25.29	25.61	308,911
19 Dec 17	25.70000 -0.05	26.01	25.58	25.73	63,571
18 Dec 17	25.75000 -0.16	25.96	25.55	25.96	62,615
15 Dec 17	25.91000 -0.18	26.06	25.53	25.98	265,707
14 Dec 17	26.09000 -0.50	27.09	25.85	26.57	171,713
13 Dec 17	26.59000 -0.71	27.37	26.45	27.34	95,880
12 Dec 17	27.30000 -0.30	27.66	27.18	27.56	82,529
11 Dec 17	27.60000 +0.06	27.67	27.32	27.56	53,419
08 Dec 17	27.54000 +0.54	27.71	27.00	27.02	65,912
07 Dec 17	27.00000 -0.28	27.68	26.97	27.41	96,353
06 Dec 17	27.28000 +0.09	27.38	26.74	27.13	106,066
05 Dec 17	27.19000 +0.15	27.37	26.80	27.04	81,472
04 Dec 17	27.04000 -0.31	27.52	26.95	27.51	50,011
01 Dec 17	27.35000 -0.45	27.87	26.91	27.82	74,712
30 Nov 17	27.80000 +0.45	27.83	27.33	27.45	136,213
29 Nov 17	27.35000 -0.17	27.53	27.14	27.53	68,873
28 Nov 17	27.52000 -0.27	27.87	27.49	27.76	66,160
27 Nov 17	27.79000 -0.29	28.37	27.76	28.05	90,923
24 Nov 17	28.08000 +0.17	28.43	27.98	28.10	23,664
23 Nov 17	27.91000 -0.16	28.09	27.67	27.67	15,687
22 Nov 17	28.07000 -0.13	28.39	27.95	28.32	36,946
21 Nov 17	28.20000 +0.48	28.33	27.57	27.80	86,510
20 Nov 17	27.72000 -0.17	27.93	27.63	27.88	44,810
17 Nov 17	27.89000 +0.09	28.21	27.70	27.86	54,489
16 Nov 17	27.80000 +0.05	27.85	27.35	27.85	72,633
15 Nov 17	27.75000 -0.38	28.11	27.30	28.06	143,853
14 Nov 17	28.13000 +0.00	28.23	27.74	28.14	54,513
13 Nov 17	28.13000 +0.11	28.17	27.68	28.00	33,018
10 Nov 17	28.02000 +0.05	28.13	27.55	27.89	69,450
09 Nov 17	27.97000 +0.33	28.15	27.37	27.53	91,507
08 Nov 17	27.64000 -0.81	28.36	27.54	28.36	77,531
07 Nov 17	28.45000 -0.38	28.85	28.25	28.84	68,719
06 Nov 17	28.83000 -0.56	29.52	28.65	29.40	73,561
03 Nov 17	29.39000 +0.14	29.68	29.14	29.29	73,891
02 Nov 17	29.25000 +0.34	31.95	28.69	29.34	213,338
01 Nov 17	28.91000 +0.27	28.96	28.22	28.75	179,082
31 Oct 17	28.64000 +0.28	28.81	28.03	28.48	142,624
30 Oct 17	28.36000 +0.24	28.60	28.07	28.18	84,512
27 Oct 17	28.12000 +1.05	28.77	27.50	27.63	284,161
26 Oct 17	27.07000 +0.27	27.29	26.78	26.87	65,182
25 Oct 17	26.80000 -0.27	27.07	26.70	27.07	69,669
24 Oct 17	27.07000 +0.31	27.11	26.63	26.78	304,253
23 Oct 17	26.76000 +0.27	26.87	26.39	26.49	148,425
20 Oct 17	26.49000 -0.02	26.61	26.40	26.49	37,683
19 Oct 17	26.51000 +0.12	26.87	26.33	26.34	65,022
18 Oct 17	26.39000 +0.06	26.54	26.31	26.39	53,020
17 Oct 17	26.33000 -0.17	26.50	26.16	26.50	51,611
16 Oct 17	26.50000 -0.01	26.78	26.35	26.54	96,879
13 Oct 17	26.51000 -0.35	26.90	26.39	26.90	60,009
12 Oct 17	26.86000 +0.21	26.97	26.28	26.58	106,113
11 Oct 17	26.65000 -0.34	26.95	26.23	26.92	110,230
10 Oct 17	26.99000 +0.34	27.03	26.55	26.74	148,886
06 Oct 17	26.65000 -0.03	26.79	26.49	26.64	39,419
05 Oct 17	26.68000 +0.15	26.85	26.51	26.56	107,970
04 Oct 17	26.53000 -0.09	26.71	26.36	26.58	72,422
03 Oct 17	26.62000 +0.03	27.07	26.60	26.76	95,333
02 Oct 17	26.59000 +0.80	26.75	25.83	25.83	97,110
29 Sep 17	25.79000 -0.28	26.37	25.57	25.91	312,306
28 Sep 17	26.07000 +0.24	26.22	25.75	25.80	78,565
27 Sep 17	25.83000 -0.60	26.50	25.70	26.43	164,169
26 Sep 17	26.43000 -0.24	26.80	26.43	26.69	74,850
25 Sep 17	26.67000 -0.08	26.91	26.50	26.79	65,550
22 Sep 17	26.75000 +0.16	26.89	26.53	26.55	54,221
21 Sep 17	26.59000 -0.31	27.00	26.57	26.94	128,586
20 Sep 17	26.90000 -0.07	27.21	26.62	26.97	139,974
19 Sep 17	26.97000 +0.22	27.00	26.75	26.80	218,154
18 Sep 17	26.75000 +0.04	26.97	26.69	26.80	98,512
15 Sep 17	26.71000 +0.12	26.94	26.53	26.53	643,690
14 Sep 17	26.59000 -0.40	27.00	26.27	26.94	93,195
13 Sep 17	26.99000 +0.04	27.18	26.91	26.95	133,473
12 Sep 17	26.95000 +0.82	27.15	26.08	26.15	213,437
11 Sep 17	26.13000 -0.37	26.60	26.00	26.60	291,702
08 Sep 17	26.50000 +0.54	26.82	26.00	26.21	179,665
07 Sep 17	25.96000 +1.49	26.21	24.27	24.42	268,011
06 Sep 17	24.47000 +0.24	24.51	24.20	24.27	133,427
05 Sep 17	24.23000 -0.01	24.29	24.06	24.27	87,110
01 Sep 17	24.24000 -0.06	24.36	24.07	24.36	40,967
31 Aug 17	24.30000 +0.29	24.39	23.92	24.08	121,467
30 Aug 17	24.01000 +0.37	24.19	23.67	23.67	105,489
29 Aug 17	23.64000 -0.02	23.69	23.27	23.57	75,028
28 Aug 17	23.66000 -0.29	23.99	23.42	23.99	79,314
25 Aug 17	23.95000 -0.22	24.27	23.79	24.22	56,897
24 Aug 17	24.17000 -0.06	24.33	23.99	24.23	89,192
23 Aug 17	24.23000 +0.09	24.34	23.92	24.11	104,373
22 Aug 17	24.14000 +0.14	24.27	23.96	24.02	65,648
21 Aug 17	24.00000 -0.20	24.41	23.86	24.24	138,316
18 Aug 17	24.20000 -0.57	24.80	24.14	24.80	85,190
17 Aug 17	24.77000 -0.28	25.10	24.65	25.04	55,206
16 Aug 17	25.05000 +0.13	25.28	24.92	24.99	90,934
15 Aug 17	24.92000 -0.01	25.00	24.82	25.00	88,428
14 Aug 17	24.93000 +0.04	25.28	24.92	25.00	43,201
11 Aug 17	24.89000 +0.02	25.24	24.80	24.91	154,793
10 Aug 17	24.87000 -0.10	25.02	24.80	24.95	110,599
09 Aug 17	24.97000 +0.12	25.14	24.79	24.79	72,471
08 Aug 17	24.85000 +0.49	25.03	24.16	24.40	220,842
04 Aug 17	24.36000 +0.30	24.42	24.06	24.06	21,158
03 Aug 17	24.06000 -0.57	24.74	23.99	24.59	75,234
02 Aug 17	24.63000 -0.42	25.15	24.40	25.02	137,195
01 Aug 17	25.05000 -0.37	25.43	24.99	25.43	105,533
31 Jul 17	25.42000 +0.09	25.50	25.30	25.30	54,621
28 Jul 17	25.33000 -0.11	25.50	25.22	25.36	21,319
27 Jul 17	25.44500 +0.01	25.73	25.41	25.41	91,766
26 Jul 17	25.43000 -0.03	25.65	25.31	25.42	49,546
25 Jul 17	25.46000 +0.10	25.63	25.40	25.41	89,878
24 Jul 17	25.36000 -0.07	25.54	25.15	25.46	28,065
21 Jul 17	25.43000 +0.26	25.48	25.04	25.35	55,415
20 Jul 17	25.17000 -0.13	25.29	24.98	25.29	23,897
19 Jul 17	25.30000 -0.17	25.85	25.23	25.55	156,624
18 Jul 17	25.47000 +0.12	25.49	25.06	25.25	84,643
17 Jul 17	25.35000 -0.12	25.61	25.31	25.42	27,792
14 Jul 17	25.47000 -0.06	25.66	25.05	25.48	85,835
13 Jul 17	25.53000 -0.19	25.68	25.46	25.68	658,343
12 Jul 17	25.72000 -0.14	26.06	25.60	25.91	47,678
11 Jul 17	25.86000 +0.00	26.15	25.56	26.15	53,894
10 Jul 17	25.86000 +0.35	26.02	25.46	25.47	36,673
07 Jul 17	25.51000 -0.47	25.94	25.32	25.94	69,407
06 Jul 17	25.98000 +0.45	26.08	25.51	25.52	89,351
05 Jul 17	25.53000 -0.12	25.74	25.46	25.65	50,001
04 Jul 17	25.65000 -0.05	25.83	25.26	25.83	35,883
30 Jun 17	25.70000 -0.10	25.86	25.44	25.83	73,384
29 Jun 17	25.80000 +0.04	26.04	25.50	25.85	71,176
28 Jun 17	25.76000 +0.03	25.85	25.49	25.55	39,593
27 Jun 17	25.73000 -0.20	26.12	25.27	25.85	104,285
26 Jun 17	25.93000 -0.04	26.22	25.77	26.06	51,984
23 Jun 17	25.97000 +0.18	26.00	25.67	25.92	45,752
22 Jun 17	25.79000 +0.21	26.08	25.50	25.56	67,461
21 Jun 17	25.58000 -0.02	25.69	25.42	25.60	57,562
20 Jun 17	25.60000 +0.11	25.62	25.19	25.49	97,773
19 Jun 17	25.49000 +0.46	25.65	25.08	25.11	32,561
16 Jun 17	25.03000 -0.04	25.33	24.99	25.07	103,391
15 Jun 17	25.07000 -0.68	25.57	24.85	25.57	387,678
14 Jun 17	25.75000 +0.63	25.78	24.84	25.12	151,487
13 Jun 17	25.12000 +0.42	25.64	24.74	24.76	108,982
12 Jun 17	24.70000 +0.33	24.81	24.26	24.27	78,891
09 Jun 17	24.37000 -0.67	25.25	24.18	24.68	138,930
08 Jun 17	25.04000 +0.97	25.30	23.82	24.00	143,701
07 Jun 17	24.07000 +0.32	24.16	23.60	23.79	114,674
06 Jun 17	23.75000 -0.14	23.91	23.50	23.75	70,246
05 Jun 17	23.89000 -0.27	24.07	23.55	24.07	55,509
02 Jun 17	24.16000 -0.36	24.52	24.02	24.52	44,409
01 Jun 17	24.52000 +0.84	24.61	23.62	23.73	119,044
31 May 17	23.68000 -0.49	24.20	23.53	24.20	371,772
30 May 17	24.17000 -0.30	24.47	24.04	24.38	56,525
29 May 17	24.47000 +0.34	24.50	24.15	24.15	31,811
26 May 17	24.13000 -0.08	24.22	23.88	24.21	132,411
25 May 17	24.21000 +0.09	24.30	23.98	24.00	50,935
24 May 17	24.12000 +0.08	24.15	23.86	24.06	128,235
23 May 17	24.04000 -0.57	24.72	23.35	24.70	196,382
19 May 17	24.61000 +0.35	24.89	24.35	24.36	114,052
18 May 17	24.26000 +0.63	24.73	23.61	23.65	197,463
17 May 17	23.63000 -0.46	23.98	23.53	23.98	105,984
16 May 17	24.09000 -0.19	24.31	23.80	24.31	83,905
15 May 17	24.28000 +0.21	24.57	24.06	24.07	78,012
12 May 17	24.07000 -0.13	24.24	23.93	24.16	63,404
11 May 17	24.20000 -1.23	25.49	24.14	25.40	177,975
10 May 17	25.43000 +0.53	25.92	24.85	24.85	158,127
09 May 17	24.90000 +0.05	24.99	24.37	24.75	115,864
08 May 17	24.85000 +0.27	24.89	24.41	24.52	72,318
05 May 17	24.58000 +0.20	24.58	24.31	24.45	55,361
04 May 17	24.38000 +0.04	24.65	24.19	24.34	102,889
03 May 17	24.34000 +0.03	24.55	24.18	24.30	65,578
02 May 17	24.31000 +0.05	24.39	24.17	24.20	56,559
01 May 17	24.26000 -0.09	24.42	24.14	24.34	50,750
28 Apr 17	24.35000 +0.28	24.37	24.01	24.12	103,741
27 Apr 17	24.07000 +0.08	24.14	23.92	23.98	129,855
26 Apr 17	23.99000 +0.16	24.06	23.82	23.98	81,491
25 Apr 17	23.83000 +0.34	23.96	23.62	23.62	75,524
24 Apr 17	23.49000 -0.12	23.75	23.49	23.71	160,221
21 Apr 17	23.61000 +0.03	23.79	23.50	23.50	109,917
20 Apr 17	23.58000 -0.23	23.99	23.49	23.98	109,904
19 Apr 17	23.81000 -0.07	24.07	23.73	24.00	151,404
18 Apr 17	23.88000 -0.28	24.14	23.46	24.03	216,778
17 Apr 17	24.16000 -0.12	24.40	23.65	23.92	183,572
13 Apr 17	24.28000 -0.29	25.02	24.20	25.02	63,252
12 Apr 17	24.57000 -0.15	25.01	24.51	24.74	113,803
11 Apr 17	24.72000 +0.05	24.82	24.39	24.64	78,918
10 Apr 17	24.67000 +0.51	24.88	24.14	24.16	166,367
07 Apr 17	24.16000 +0.16	24.24	23.95	24.07	86,407
06 Apr 17	24.00000 -0.27	24.33	23.97	24.29	354,034
05 Apr 17	24.27000 +0.08	24.50	24.11	24.30	183,683
04 Apr 17	24.19000 -0.32	24.50	24.13	24.48	100,177
03 Apr 17	24.51000 -0.07	24.77	24.37	24.62	137,183
31 Mar 17	24.58000 -0.01	24.66	24.40	24.55	169,840
30 Mar 17	24.59000 -0.39	25.03	24.39	24.83	172,774
29 Mar 17	24.98000 -0.02	25.66	24.76	25.08	214,024
28 Mar 17	25.00000 +0.32	25.10	24.61	24.61	139,548
27 Mar 17	24.68000 -0.04	25.01	24.42	24.68	137,018
24 Mar 17	24.72000 +0.37	25.05	24.44	24.44	203,671
23 Mar 17	24.35000 +0.36	24.42	23.96	23.96	274,823
22 Mar 17	23.99000 +0.40	24.02	23.44	23.52	140,701
21 Mar 17	23.59000 -0.40	24.13	23.50	23.97	156,670
20 Mar 17	23.99000 -0.13	24.33	23.96	24.18	117,660
17 Mar 17	24.12000 +0.09	24.47	24.12	24.16	210,325
16 Mar 17	24.03000 +0.31	24.31	23.83	23.85	136,603
15 Mar 17	23.72000 +0.27	23.87	23.55	23.56	178,422
14 Mar 17	23.45000 -0.26	23.92	23.31	23.56	204,044
13 Mar 17	23.71000 +0.03	24.24	23.70	23.73	184,446
10 Mar 17	23.68000 +0.54	23.72	23.13	23.13	153,449
09 Mar 17	23.14000 +0.29	23.19	22.89	22.93	287,742
08 Mar 17	22.85000 +0.08	23.22	22.79	22.87	194,953
07 Mar 17	22.77000 +0.00	23.40	22.77	22.81	235,302
06 Mar 17	22.77000 +0.47	23.47	22.26	22.26	347,461
03 Mar 17	22.30000 +0.99	22.36	21.30	21.35	183,293
02 Mar 17	21.31000 +0.21	21.67	20.99	21.07	281,302
01 Mar 17	21.10000 +0.87	21.27	20.35	20.35	188,441
28 Feb 17	20.23000 -0.17	20.47	20.22	20.33	244,358
27 Feb 17	20.40000 -0.26	20.60	20.37	20.59	197,674
24 Feb 17	20.66000 -0.08	20.83	20.56	20.79	72,755
23 Feb 17	20.74000 -0.14	20.99	20.64	20.90	824,445
22 Feb 17	20.88000 -0.41	21.25	20.81	21.25	117,400
21 Feb 17	21.29000 -0.24	21.77	21.17	21.49	118,208
17 Feb 17	21.53000 +0.36	21.75	21.10	21.28	75,351
16 Feb 17	21.17000 +0.20	21.30	20.79	20.97	43,831
15 Feb 17	20.97000 -0.43	21.40	20.78	21.40	193,513
14 Feb 17	21.40000 -0.40	21.80	21.40	21.80	54,841
13 Feb 17	21.80000 +0.07	22.03	21.63	21.77	113,671
10 Feb 17	21.73000 -0.01	21.80	21.54	21.79	59,988
09 Feb 17	21.74000 +0.15	21.91	21.47	21.55	140,268
08 Feb 17	21.59000 +0.09	21.73	21.43	21.51	119,562
07 Feb 17	21.50000 -0.24	21.75	21.42	21.75	76,864
06 Feb 17	21.74000 -0.08	21.81	21.68	21.76	72,765
03 Feb 17	21.82000 -0.12	22.00	21.72	21.95	57,877
02 Feb 17	21.94000 +0.07	22.29	21.79	21.79	251,056
01 Feb 17	21.87000 +0.20	22.34	21.66	21.73	205,213
31 Jan 17	21.67000 -0.08	21.70	21.38	21.59	237,402
30 Jan 17	21.75000 -0.19	21.88	21.54	21.81	98,402
27 Jan 17	21.94000 -0.05	22.09	21.76	22.02	86,570
26 Jan 17	21.99000 -0.24	22.25	21.92	22.25	76,967
25 Jan 17	22.23000 +0.06	22.29	22.12	22.20	129,932
24 Jan 17	22.17000 -0.09	22.52	22.11	22.34	61,019
23 Jan 17	22.26000 +0.27	22.49	21.75	21.86	167,220
20 Jan 17	21.99000 +0.03	22.12	21.91	22.00	151,082
19 Jan 17	21.96000 -0.28	22.41	21.91	22.20	86,214
18 Jan 17	22.24000 -0.23	22.65	22.10	22.50	194,583
17 Jan 17	22.47000 -0.36	22.82	22.42	22.79	85,356
16 Jan 17	22.83000 +0.07	22.95	22.67	22.72	37,690
13 Jan 17	22.76000 -0.07	22.96	22.69	22.84	62,192
12 Jan 17	22.83000 +0.00	23.00	22.70	22.79	128,289
11 Jan 17	22.83000 -0.03	23.00	22.75	22.90	117,159
10 Jan 17	22.86000 +0.17	23.05	22.55	22.72	167,845
09 Jan 17	22.69000 -0.14	23.12	22.47	22.87	239,939
06 Jan 17	22.83000 +0.09	23.00	22.59	22.82	191,128
05 Jan 17	22.74000 +0.14	22.90	22.42	22.82	195,737
04 Jan 17	22.60000 +0.21	22.99	22.48	22.59	296,635
03 Jan 17	22.39000 +0.20	22.61	22.21	22.21	101,152
30 Dec 16	22.19000 -0.52	22.67	22.05	22.67	47,228
29 Dec 16	22.71000 +0.68	22.93	22.02	22.03	116,481
28 Dec 16	22.03000 -0.36	22.39	21.89	22.37	91,096
23 Dec 16	22.39000 +0.69	22.57	21.68	21.72	128,756
22 Dec 16	21.70000 -0.08	22.08	21.62	21.72	89,119
21 Dec 16	21.78000 -0.21	22.05	21.70	21.96	223,865
20 Dec 16	21.99000 -0.37	22.56	21.86	22.46	359,693
19 Dec 16	22.36000 +0.02	22.95	22.35	22.41	212,856
16 Dec 16	22.34000 +0.58	22.45	21.83	21.84	397,154
15 Dec 16	21.76000 -0.32	22.43	21.73	22.19	290,417
14 Dec 16	22.08000 +0.11	22.25	21.95	21.95	373,153
13 Dec 16	21.97000 +0.12	22.45	21.58	21.58	330,468
12 Dec 16	21.85000 +0.26	22.05	21.53	21.58	566,058
09 Dec 16	21.59000 +0.17	22.09	21.22	21.52	498,314
08 Dec 16	21.42000 +0.55	21.61	20.89	20.95	507,230
07 Dec 16	20.87000 +1.32	20.91	19.73	19.75	426,984
06 Dec 16	19.55000 +0.71	19.89	18.83	18.85	348,755
05 Dec 16	18.84000 +0.26	19.06	18.51	18.65	77,574
02 Dec 16	18.58000 +0.02	18.72	18.50	18.55	62,956
01 Dec 16	18.56000 -0.09	18.96	18.44	18.72	66,466
30 Nov 16	18.65000 -0.13	18.88	18.60	18.75	78,196
29 Nov 16	18.78000 -0.01	18.82	18.59	18.81	37,696
28 Nov 16	18.79000 +0.00	19.12	18.66	18.76	83,633
25 Nov 16	18.79000 -0.14	18.99	18.78	18.94	48,131
24 Nov 16	18.93000 -0.10	19.10	18.85	18.94	54,542
23 Nov 16	19.03000 +0.18	19.33	18.76	18.89	108,476
22 Nov 16	18.85000 +0.56	18.99	18.32	18.32	154,438
21 Nov 16	18.29000 +0.19	18.41	18.07	18.17	59,512
18 Nov 16	18.10000 +0.41	18.14	17.70	17.71	153,733
17 Nov 16	17.69000 +0.07	18.02	17.55	17.58	114,139
16 Nov 16	17.62000 -0.03	17.66	17.43	17.62	55,657
15 Nov 16	17.65000 -0.07	17.78	17.50	17.71	74,194
14 Nov 16	17.72000 -0.31	18.17	17.70	17.96	102,955
11 Nov 16	18.03000 +0.11	18.08	17.70	17.94	112,312
10 Nov 16	17.92000 +0.18	17.96	17.74	17.80	65,475
09 Nov 16	17.74000 +0.05	17.80	17.54	17.56	88,875
08 Nov 16	17.69000 +0.04	17.79	17.47	17.68	39,046
07 Nov 16	17.65000 +0.27	17.80	17.45	17.50	44,629
04 Nov 16	17.38000 -0.06	17.49	17.18	17.36	81,926
03 Nov 16	17.44000 -0.09	17.67	17.33	17.52	44,232
02 Nov 16	17.53000 -0.08	17.64	17.32	17.60	106,591
01 Nov 16	17.61000 -0.33	18.04	17.55	17.94	161,927
31 Oct 16	17.94000 +0.07	17.98	17.85	17.87	53,905
28 Oct 16	17.87000 -0.16	18.03	17.87	18.03	51,883
27 Oct 16	18.03000 -0.01	18.25	18.00	18.07	91,261
26 Oct 16	18.04000 +0.09	18.15	17.80	17.95	205,956
25 Oct 16	17.95000 -0.22	18.15	17.92	18.11	114,755
24 Oct 16	18.17000 +0.17	18.18	18.00	18.09	42,251
21 Oct 16	18.00000 -0.09	18.13	17.73	18.05	66,203
20 Oct 16	18.09000 -0.02	18.26	18.04	18.14	42,094
19 Oct 16	18.11000 -0.10	18.24	17.90	18.23	86,868
18 Oct 16	18.21000 +0.89	18.22	17.46	17.46	183,584
17 Oct 16	17.32000 -0.01	17.38	17.14	17.32	141,048
14 Oct 16	17.33000 -0.06	17.58	17.29	17.43	95,173
13 Oct 16	17.39000 -0.03	17.46	17.22	17.33	141,774
12 Oct 16	17.42000 +0.06	17.49	17.10	17.35	126,033
11 Oct 16	17.36000 -0.03	17.59	17.30	17.59	108,423
07 Oct 16	17.39000 +0.05	17.65	17.25	17.36	133,889
06 Oct 16	17.34000 -0.05	17.46	17.28	17.32	102,429
05 Oct 16	17.39000 +0.09	17.43	17.23	17.35	105,781
04 Oct 16	17.30000 -0.19	17.60	17.15	17.53	352,527
03 Oct 16	17.49000 -0.13	17.70	17.41	17.61	99,515
30 Sep 16	17.62000 -0.23	17.88	17.46	17.81	672,110
29 Sep 16	17.85000 -0.03	18.16	17.64	17.72	95,567
28 Sep 16	17.88000 +0.25	17.96	17.56	17.61	72,370
27 Sep 16	17.63000 -0.17	18.00	17.53	17.72	109,994
26 Sep 16	17.80000 -0.22	18.01	17.75	17.99	75,228
23 Sep 16	18.02000 -0.13	18.15	17.81	18.12	42,398
22 Sep 16	18.15000 +0.46	18.29	17.75	17.80	113,164
21 Sep 16	17.69000 -0.07	17.85	17.25	17.85	217,469
20 Sep 16	17.76000 -0.24	18.10	17.65	18.07	85,807
19 Sep 16	18.00000 -0.34	18.35	17.83	18.34	82,946
16 Sep 16	18.34000 +0.26	18.38	18.03	18.04	268,954
15 Sep 16	18.08000 -0.15	18.50	17.97	18.27	85,036
14 Sep 16	18.23000 +0.34	18.26	17.84	17.85	93,544
13 Sep 16	17.89000 -0.01	18.12	17.70	17.85	98,059
12 Sep 16	17.90000 -0.09	18.12	17.73	17.87	123,332
09 Sep 16	17.99000 -0.88	18.74	17.81	18.43	205,343
08 Sep 16	18.87000 -0.11	19.06	18.48	19.01	88,574
07 Sep 16	18.98000 -0.25	19.17	18.91	19.17	58,375
06 Sep 16	19.23000 +0.03	19.37	19.05	19.26	54,462
02 Sep 16	19.20000 +0.09	19.33	19.07	19.19	59,643
01 Sep 16	19.11000 -0.09	19.36	18.93	19.22	139,246
31 Aug 16	19.20000 +0.52	19.51	18.72	18.83	148,120
30 Aug 16	18.68000 +0.18	18.79	18.47	18.51	141,503
29 Aug 16	18.50000 -0.65	19.26	18.47	19.12	111,849
26 Aug 16	19.15000 +0.50	19.36	18.67	18.67	81,593
25 Aug 16	18.65000 -0.03	18.70	18.50	18.67	65,940
24 Aug 16	18.68000 -0.54	19.25	18.47	19.20	860,979
23 Aug 16	19.22000 +0.37	19.50	18.85	18.85	82,378
22 Aug 16	18.85000 +0.15	18.95	18.64	18.72	37,888
19 Aug 16	18.70000 +0.12	18.96	18.37	18.54	60,611
18 Aug 16	18.58000 -0.24	18.78	18.41	18.78	49,040
17 Aug 16	18.82000 +0.73	18.90	17.89	18.08	235,693
16 Aug 16	18.09000 -0.11	18.22	18.01	18.13	71,253
15 Aug 16	18.20000 +0.17	18.39	18.00	18.09	122,000
12 Aug 16	18.03000 -0.52	18.64	17.54	18.50	259,725
11 Aug 16	18.55000 +0.04	18.72	18.50	18.57	102,371
10 Aug 16	18.51000 -0.18	18.80	18.50	18.73	97,146
09 Aug 16	18.69000 -0.07	18.90	18.65	18.75	87,676
08 Aug 16	18.76000 -0.29	19.08	18.75	19.03	31,348
05 Aug 16	19.05000 +0.50	19.09	18.60	18.60	51,155
04 Aug 16	18.55000 -0.21	18.81	18.50	18.71	35,293
03 Aug 16	18.76000 +0.05	18.93	18.66	18.71	60,882
02 Aug 16	18.71000 -0.10	18.85	18.67	18.84	92,712
29 Jul 16	18.81000 -0.41	19.26	18.66	19.24	99,824
28 Jul 16	19.22000 +0.47	19.27	18.70	18.76	95,643
27 Jul 16	18.75000 +0.01	18.94	18.67	18.80	98,645
26 Jul 16	18.74000 -0.13	18.91	18.57	18.85	187,400
25 Jul 16	18.87000 -0.21	19.13	18.79	19.06	100,189
22 Jul 16	19.08000 -0.28	19.42	19.07	19.32	44,062
21 Jul 16	19.36000 +0.69	19.51	18.66	18.66	158,257
20 Jul 16	18.67000 -0.10	18.90	18.66	18.76	74,627
19 Jul 16	18.77000 -0.02	18.98	18.73	18.73	108,991
18 Jul 16	18.79000 +0.00	18.91	18.78	18.81	91,967
15 Jul 16	18.79000 -0.07	18.89	18.61	18.88	60,401
14 Jul 16	18.86000 -0.08	19.20	18.75	19.07	76,786
13 Jul 16	18.94000 +0.14	19.08	18.72	18.77	74,368
12 Jul 16	18.80000 +0.36	18.99	18.52	18.58	98,901
11 Jul 16	18.44000 +0.24	18.64	18.17	18.29	93,340
08 Jul 16	18.20000 +0.45	18.36	17.81	17.83	128,767
07 Jul 16	17.75000 -0.40	18.24	17.67	17.98	186,038
06 Jul 16	18.15000 -0.08	18.27	17.98	18.21	154,282
05 Jul 16	18.23000 +0.15	18.35	17.76	18.09	149,620
04 Jul 16	18.08000 +0.57	18.23	17.50	17.50	147,934
30 Jun 16	17.51000 +0.12	17.64	17.15	17.31	298,607
29 Jun 16	17.39000 -0.20	18.03	17.35	17.70	201,108
28 Jun 16	17.59000 +0.00	17.99	17.43	17.75	213,089
27 Jun 16	17.59000 +0.42	17.65	17.00	17.04	158,559
24 Jun 16	17.17000 -0.67	17.89	17.11	17.35	276,227
23 Jun 16	17.84000 +0.26	17.88	17.61	17.70	100,127
22 Jun 16	17.58000 -0.27	17.95	17.55	17.85	117,808
21 Jun 16	17.85000 +0.00	17.95	17.69	17.91	213,404
20 Jun 16	17.85000 +0.30	17.95	17.65	17.65	237,628
17 Jun 16	17.55000 +0.11	17.72	17.43	17.47	345,704
16 Jun 16	17.44000 +0.17	17.84	17.22	17.51	399,227
15 Jun 16	17.27000 +0.82	17.60	16.49	16.60	523,175
14 Jun 16	16.45000 -0.10	16.61	16.27	16.54	223,198
13 Jun 16	16.55000 -0.73	17.12	16.51	17.05	514,045
10 Jun 16	17.28000 -1.89	18.79	16.76	18.79	568,235
09 Jun 16	19.17000 +0.08	19.34	18.89	19.05	76,567
08 Jun 16	19.09000 -0.76	20.03	19.01	19.72	71,468
07 Jun 16	19.85000 +0.04	20.00	19.75	19.75	63,001
06 Jun 16	19.81000 -0.09	20.02	19.52	19.90	54,065
03 Jun 16	19.90000 -0.17	20.09	19.69	19.86	67,083
02 Jun 16	20.07000 +0.23	20.13	19.52	19.85	89,120
01 Jun 16	19.84000 +0.31	20.17	19.44	19.52	199,062
31 May 16	19.53000 +0.10	19.69	19.31	19.44	168,345
30 May 16	19.43000 -0.20	19.76	19.24	19.72	32,958
27 May 16	19.63000 +0.21	19.84	19.44	19.46	82,657
26 May 16	19.42000 +0.30	19.55	19.14	19.25	139,307
25 May 16	19.12000 +0.12	19.41	19.02	19.02	73,882
24 May 16	19.00000 +0.20	19.26	18.75	18.86	101,309
20 May 16	18.80000 +0.23	18.94	18.47	18.60	41,864
19 May 16	18.57000 +0.21	18.66	18.14	18.28	66,277
18 May 16	18.36000 -0.19	18.74	18.32	18.56	109,740
17 May 16	18.55000 -0.13	18.65	18.50	18.63	57,900
16 May 16	18.68000 +0.65	18.83	18.10	18.10	113,042
13 May 16	18.03000 -0.50	18.59	17.88	18.50	88,826
12 May 16	18.53000 -0.18	18.83	18.52	18.69	38,406
11 May 16	18.71000 +0.08	19.06	18.63	18.65	108,399
10 May 16	18.63000 -0.06	18.98	18.63	18.78	76,238
09 May 16	18.69000 -0.20	18.97	18.64	18.84	71,883
06 May 16	18.89000 +0.22	19.46	18.63	18.66	116,740
05 May 16	18.67000 +0.46	18.71	18.20	18.27	70,499
04 May 16	18.21000 -0.17	18.47	18.01	18.27	211,765
03 May 16	18.38000 -0.55	18.87	18.38	18.86	193,521
02 May 16	18.93000 -0.79	19.61	18.77	19.50	152,244
29 Apr 16	19.72000 +0.34	19.75	19.38	19.39	57,150
28 Apr 16	19.38000 -0.02	19.67	19.30	19.33	89,516
27 Apr 16	19.40000 -0.11	19.75	19.36	19.53	69,667
26 Apr 16	19.51000 -0.27	19.88	19.46	19.82	86,176
25 Apr 16	19.78000 -0.10	19.95	19.43	19.86	34,045
22 Apr 16	19.88000 -0.36	20.19	19.86	20.19	67,604
21 Apr 16	20.24000 -0.06	20.36	20.18	20.35	30,374
20 Apr 16	20.30000 -0.16	20.53	20.29	20.46	160,983
19 Apr 16	20.46000 +0.06	20.61	20.39	20.47	81,836
18 Apr 16	20.40000 -0.09	20.51	20.29	20.43	107,674
15 Apr 16	20.49000 +0.51	20.51	19.88	20.00	82,696
14 Apr 16	19.98000 +0.17	20.15	19.72	19.85	135,730
13 Apr 16	19.81000 -0.40	20.26	19.75	20.21	195,821
12 Apr 16	20.21000 -0.29	20.54	20.21	20.45	162,834
11 Apr 16	20.50000 -0.13	20.70	20.35	20.68	144,167
08 Apr 16	20.63000 -0.12	20.80	20.46	20.80	89,151
07 Apr 16	20.75000 -0.05	20.84	20.64	20.71	42,228
06 Apr 16	20.80000 +0.02	20.83	20.69	20.75	125,912
05 Apr 16	20.78000 +0.24	20.89	20.25	20.42	218,491
04 Apr 16	20.54000 -0.23	20.75	20.26	20.75	80,192
01 Apr 16	20.77000 +0.19	20.83	20.42	20.54	254,597
31 Mar 16	20.58000 +0.21	20.60	20.28	20.35	231,085
30 Mar 16	20.37000 +0.09	20.45	20.16	20.30	210,666
29 Mar 16	20.28000 +0.18	20.31	19.96	20.08	106,105
28 Mar 16	20.10000 +0.17	20.17	19.98	20.02	268,673
24 Mar 16	19.93000 -0.36	20.30	19.88	20.26	187,302
23 Mar 16	20.29000 +0.02	20.35	20.21	20.27	219,315
22 Mar 16	20.27000 -0.04	20.39	20.26	20.33	240,717
21 Mar 16	20.31000 +0.18	20.43	20.16	20.22	54,693
18 Mar 16	20.13000 -0.61	20.97	20.10	20.97	234,062
17 Mar 16	20.74000 +0.54	20.86	20.10	20.22	200,711
16 Mar 16	20.20000 +0.12	20.28	19.99	20.06	74,849
15 Mar 16	20.08000 -0.06	20.32	19.77	20.11	124,613
14 Mar 16	20.14000 +0.00	20.32	20.01	20.13	100,469
11 Mar 16	20.14000 +0.27	20.26	20.03	20.06	104,081
10 Mar 16	19.87000 -0.17	20.50	19.80	20.18	178,112
09 Mar 16	20.04000 +0.22	20.50	19.64	19.90	202,904
08 Mar 16	19.82000 -0.02	19.97	19.54	19.97	76,568
07 Mar 16	19.84000 +0.25	19.99	19.58	19.69	91,822
04 Mar 16	19.59000 +0.15	19.84	19.33	19.50	70,868
03 Mar 16	19.44000 -0.33	19.80	19.30	19.77	103,790
02 Mar 16	19.77000 +0.30	19.91	19.32	19.47	143,952
01 Mar 16	19.47000 +0.27	19.62	19.22	19.26	106,889
29 Feb 16	19.20000 +0.02	19.44	18.97	19.25	139,452
26 Feb 16	19.18000 +0.16	19.28	18.95	19.16	77,137
25 Feb 16	19.02000 -0.26	19.42	18.80	19.30	171,272
24 Feb 16	19.28000 +0.54	19.33	18.35	18.62	170,367
23 Feb 16	18.74000 -0.37	19.42	18.60	19.12	203,905
22 Feb 16	19.11000 +0.11	19.35	18.86	19.15	101,832
19 Feb 16	19.00000 -0.16	19.16	18.59	18.88	152,735
18 Feb 16	19.16000 +0.86	19.37	18.22	18.37	275,581
17 Feb 16	18.30000 +0.32	18.56	18.12	18.12	133,370
16 Feb 16	17.98000 -0.14	18.28	17.85	18.28	105,417
12 Feb 16	18.12000 +0.68	18.34	17.64	17.97	133,650
11 Feb 16	17.44000 -0.64	18.10	17.21	17.88	157,081
10 Feb 16	18.08000 -0.29	18.45	18.01	18.33	142,429
09 Feb 16	18.37000 +0.13	18.57	17.95	18.17	139,514
08 Feb 16	18.24000 -0.10	18.42	17.99	18.18	103,756
05 Feb 16	18.34000 -0.27	18.67	18.18	18.61	101,557
04 Feb 16	18.61000 +0.68	18.72	17.93	17.93	175,545
03 Feb 16	17.93000 +0.13	18.06	17.51	17.88	125,646
02 Feb 16	17.80000 -0.46	18.14	17.42	18.14	136,401
01 Feb 16	18.26000 -0.18	19.00	18.10	19.00	159,490
29 Jan 16	18.44000 +0.31	18.70	18.09	18.22	702,853
28 Jan 16	18.13000 +0.31	18.31	17.78	17.96	179,773
27 Jan 16	17.82000 -0.54	18.31	17.59	18.30	251,769
26 Jan 16	18.36000 +0.50	19.00	17.92	18.00	260,328
25 Jan 16	17.86000 +0.18	18.20	17.63	17.75	218,060
22 Jan 16	17.68000 +0.54	17.93	17.60	17.86	184,546
21 Jan 16	17.14000 +0.55	17.39	16.52	16.58	462,860
20 Jan 16	16.59000 +0.07	16.68	15.98	16.32	311,266
19 Jan 16	16.52000 +0.29	16.84	16.20	16.30	256,106
18 Jan 16	16.23000 -0.61	16.86	16.12	16.85	89,787
15 Jan 16	16.84000 +0.57	17.19	16.06	16.06	353,433
14 Jan 16	16.27000 +0.17	16.38	16.00	16.15	209,675
13 Jan 16	16.10000 -0.48	16.65	16.02	16.52	234,035
12 Jan 16	16.58000 +0.25	16.78	16.35	16.35	215,909
11 Jan 16	16.33000 -0.20	16.66	16.18	16.28	206,706
08 Jan 16	16.53000 -0.25	16.91	16.49	16.84	251,421
07 Jan 16	16.78000 -0.06	16.86	16.18	16.67	345,306
06 Jan 16	16.84000 +0.03	17.09	16.46	16.75	656,765
05 Jan 16	16.81000 +0.39	17.14	16.41	16.48	403,172
04 Jan 16	16.42000 -0.84	17.09	16.39	17.09	285,300
31 Dec 15	17.26000 -0.11	17.37	16.97	17.37	149,104
30 Dec 15	17.37000 -0.12	17.52	17.13	17.35	103,506
29 Dec 15	17.49000 +0.29	17.55	17.34	17.43	199,817
24 Dec 15	17.20000 -0.19	17.49	17.20	17.32	187,106
23 Dec 15	17.39000 -0.01	17.50	17.35	17.49	264,160
22 Dec 15	17.40000 +0.14	17.50	17.15	17.18	383,692
21 Dec 15	17.26000 +0.25	17.69	16.98	17.13	484,911
18 Dec 15	17.01000 -0.48	17.45	16.99	17.45	555,040
17 Dec 15	17.49000 -0.26	17.73	17.45	17.71	158,794
16 Dec 15	17.75000 +0.80	17.76	17.02	17.02	325,958
15 Dec 15	16.95000 -0.10	17.10	16.72	17.10	327,846
14 Dec 15	17.05000 -0.07	17.48	16.89	17.07	374,294
11 Dec 15	17.12000 -0.93	18.03	16.97	18.01	358,591
10 Dec 15	18.05000 -0.43	18.51	18.01	18.40	345,732
09 Dec 15	18.48000 -1.26	19.35	18.22	19.35	512,171
08 Dec 15	19.74000 -0.86	20.69	19.63	20.64	303,517
07 Dec 15	20.60000 +0.26	20.65	20.02	20.21	154,920
04 Dec 15	20.34000 -0.74	21.28	20.10	21.04	232,615
03 Dec 15	21.08000 -0.40	21.70	20.83	21.59	198,861
02 Dec 15	21.48000 +0.06	21.69	21.37	21.45	177,113
01 Dec 15	21.42000 -0.21	21.60	21.25	21.60	251,137
30 Nov 15	21.63000 +0.23	21.83	21.02	21.38	377,697
27 Nov 15	21.40000 +0.04	21.56	21.20	21.33	88,545
26 Nov 15	21.36000 +0.01	21.62	21.20	21.49	66,153
25 Nov 15	21.35000 +0.06	21.62	21.24	21.30	119,152
24 Nov 15	21.29000 +0.37	21.39	20.88	20.90	200,628
23 Nov 15	20.92000 +0.14	20.96	20.55	20.78	127,886
20 Nov 15	20.78000 -0.08	21.03	20.77	20.98	103,791
19 Nov 15	20.86000 +0.03	21.00	20.74	20.99	112,664
18 Nov 15	20.83000 +0.12	21.02	20.69	20.79	61,422
17 Nov 15	20.71000 +0.15	20.81	20.45	20.58	115,418
16 Nov 15	20.56000 +0.06	20.65	20.25	20.58	87,987
13 Nov 15	20.50000 -0.04	20.66	20.35	20.54	189,129
12 Nov 15	20.54000 -0.38	21.08	20.50	20.82	163,492
11 Nov 15	20.92000 -0.03	21.26	20.75	21.06	136,518
10 Nov 15	20.95000 +0.00	21.08	20.55	20.89	211,149
09 Nov 15	20.95000 +0.00	21.08	20.82	21.06	322,488
06 Nov 15	20.95000 +0.35	21.10	20.46	20.52	251,286
05 Nov 15	20.60000 -0.90	21.50	20.57	21.41	462,562
04 Nov 15	21.50000 +0.81	21.85	20.85	20.98	428,256
03 Nov 15	20.69000 -0.02	20.84	20.52	20.75	160,043
02 Nov 15	20.71000 +0.56	20.87	20.30	20.43	206,607
30 Oct 15	20.15000 +0.01	20.76	19.95	19.95	267,135
29 Oct 15	20.14000 -0.15	20.32	19.60	20.31	115,594
28 Oct 15	20.29000 +0.28	20.53	19.97	20.06	94,013
27 Oct 15	20.01000 -0.50	20.78	19.85	20.43	229,262
26 Oct 15	20.51000 -0.07	20.69	20.28	20.64	140,563
23 Oct 15	20.58000 -0.12	20.98	20.56	20.76	126,630
22 Oct 15	20.70000 +0.49	21.00	20.28	20.28	225,215
21 Oct 15	20.21000 -0.19	20.63	20.14	20.41	288,112
20 Oct 15	20.40000 -0.01	20.75	20.10	20.53	346,847
19 Oct 15	20.41000 +0.56	20.52	19.92	19.92	383,086
16 Oct 15	19.85000 -0.15	20.22	19.85	20.17	142,120
15 Oct 15	20.00000 -0.06	20.21	19.89	19.91	306,750
14 Oct 15	20.06000 -0.37	20.86	20.05	20.53	150,525
13 Oct 15	20.43000 +0.83	20.49	19.67	19.75	316,282
09 Oct 15	19.60000 -0.22	19.99	19.50	19.90	218,432
08 Oct 15	19.82000 +0.06	20.17	19.60	19.74	311,381
07 Oct 15	19.76000 -0.24	20.39	19.63	19.96	359,892
06 Oct 15	20.00000 +0.29	20.08	19.63	19.63	293,536
05 Oct 15	19.71000 +0.59	19.90	19.39	19.52	373,466
02 Oct 15	19.12000 +0.10	19.24	18.82	19.01	155,689
01 Oct 15	19.02000 +0.02	19.06	18.65	18.93	271,383
30 Sep 15	19.00000 -0.58	19.41	18.78	19.23	593,339
29 Sep 15	19.58000 -0.03	19.78	19.21	19.62	446,451
28 Sep 15	19.61000 +0.02	19.82	19.52	19.56	296,101
25 Sep 15	19.59000 +0.36	19.75	19.20	19.41	394,725
24 Sep 15	19.23000 -0.44	19.67	19.21	19.67	322,258
23 Sep 15	19.67000 +0.14	19.75	19.33	19.55	233,144
22 Sep 15	19.53000 -0.10	19.70	19.50	19.50	318,198
21 Sep 15	19.63000 +0.01	19.91	19.45	19.71	345,594
18 Sep 15	19.62000 +0.53	19.72	18.75	19.05	785,466
17 Sep 15	19.09000 -0.08	19.69	18.99	19.05	523,364
16 Sep 15	19.17000 +0.26	19.53	18.96	18.97	300,684
15 Sep 15	18.91000 +0.85	18.96	18.04	18.17	435,941
14 Sep 15	18.06000 +0.11	18.61	17.80	17.95	389,447
11 Sep 15	17.95000 +0.35	18.50	17.48	17.50	349,384
10 Sep 15	17.60000 +0.90	18.00	16.50	16.72	285,055
09 Sep 15	16.70000 +0.14	16.89	16.56	16.62	299,048
08 Sep 15	16.56000 -0.10	16.88	16.56	16.74	274,522
04 Sep 15	16.66000 +0.60	16.73	16.03	16.06	194,167
03 Sep 15	16.06000 +0.80	16.10	15.29	15.59	184,475
02 Sep 15	15.26000 -0.02	15.53	15.14	15.30	147,787
01 Sep 15	15.28000 +0.93	15.32	14.06	14.16	231,701
31 Aug 15	14.35000 -0.03	14.78	14.18	14.78	173,173
28 Aug 15	14.38000 +0.43	14.52	13.83	14.00	238,809
27 Aug 15	13.95000 +0.43	14.74	13.78	13.78	203,716
26 Aug 15	13.52000 -0.17	13.96	13.38	13.96	199,960
25 Aug 15	13.69000 +0.15	13.93	13.63	13.91	138,708
24 Aug 15	13.54000 -0.48	13.96	13.18	13.56	231,591
21 Aug 15	14.02000 -0.44	14.33	13.95	14.33	86,960
20 Aug 15	14.46000 -0.46	14.84	14.45	14.84	71,244
19 Aug 15	14.92000 -0.12	15.00	14.80	15.00	76,093
18 Aug 15	15.04000 -0.10	15.17	14.99	15.15	159,577
17 Aug 15	15.14000 -0.07	15.22	14.97	15.22	130,982
14 Aug 15	15.21000 +0.20	15.25	14.91	15.01	59,250
13 Aug 15	15.01000 -0.08	15.11	14.82	15.11	73,431
12 Aug 15	15.09000 -0.18	15.38	14.97	15.38	124,275
11 Aug 15	15.27000 -0.08	15.35	15.11	15.27	139,558
10 Aug 15	15.35000 +0.10	15.46	15.25	15.37	120,723
07 Aug 15	15.25000 +0.08	15.37	15.01	15.15	135,318
06 Aug 15	15.17000 +0.09	15.23	14.89	15.18	220,216
05 Aug 15	15.08000 +0.06	15.24	14.94	15.12	187,088
04 Aug 15	15.02000 +0.31	15.09	14.56	14.56	170,585
31 Jul 15	14.71000 +0.10	14.74	14.57	14.62	126,829
30 Jul 15	14.61000 -0.44	15.05	14.56	15.05	372,413
29 Jul 15	15.05000 +0.80	15.09	14.23	14.23	292,445
28 Jul 15	14.25000 +0.09	14.32	14.12	14.25	122,216
27 Jul 15	14.16000 -0.29	14.41	14.09	14.40	104,205
24 Jul 15	14.45000 +0.06	14.61	14.40	14.45	99,904
23 Jul 15	14.39000 +0.13	14.41	14.02	14.23	117,084
22 Jul 15	14.26000 -0.15	14.54	14.23	14.47	144,041
21 Jul 15	14.41000 -0.30	14.80	14.36	14.74	118,401
20 Jul 15	14.71000 -0.03	14.78	14.50	14.74	131,442
17 Jul 15	14.74000 -0.16	15.00	14.71	14.85	114,779
16 Jul 15	14.90000 +0.10	14.91	14.57	14.85	182,390
15 Jul 15	14.80000 -0.02	14.92	14.72	14.83	176,625
14 Jul 15	14.82000 +0.10	14.89	14.60	14.84	223,110
13 Jul 15	14.72000 -0.06	15.06	14.67	14.92	86,183
10 Jul 15	14.78000 +0.20	14.80	14.64	14.66	157,344
09 Jul 15	14.58000 -0.20	14.97	14.54	14.96	172,013
08 Jul 15	14.78000 -0.34	15.12	14.75	15.00	195,176
07 Jul 15	15.12000 +0.16	15.32	14.70	15.00	285,792
06 Jul 15	14.96000 -0.39	15.17	14.74	15.01	362,086
03 Jul 15	15.35000 +0.10	15.48	15.24	15.38	49,993
02 Jul 15	15.25000 -0.14	15.32	14.96	15.25	743,239
30 Jun 15	15.39000 -0.02	15.50	15.25	15.43	197,251
29 Jun 15	15.41000 -0.44	15.89	15.34	15.89	239,380
26 Jun 15	15.85000 +0.11	16.15	15.72	15.72	204,186
25 Jun 15	15.74000 +0.20	15.87	15.55	15.55	199,539
24 Jun 15	15.54000 +0.00	15.75	15.41	15.54	444,477
23 Jun 15	15.54000 -0.32	16.03	15.51	15.94	221,939
22 Jun 15	15.86000 +0.17	15.94	15.66	15.75	316,508
19 Jun 15	15.69000 +0.04	15.79	15.58	15.58	431,292
18 Jun 15	15.65000 +0.06	15.68	15.40	15.63	296,681
17 Jun 15	15.59000 -0.22	15.98	15.53	15.85	406,184
16 Jun 15	15.81000 +0.20	16.01	15.61	15.61	512,064
15 Jun 15	15.61000 -0.45	16.25	15.54	16.06	629,081
12 Jun 15	16.06000 -0.50	16.94	15.84	16.94	512,215
11 Jun 15	16.56000 -1.30	18.08	16.52	18.03	315,054
10 Jun 15	17.86000 -0.19	18.20	17.80	18.09	29,933
09 Jun 15	18.05000 -0.23	18.27	17.99	18.27	70,385
08 Jun 15	18.28000 -0.06	18.45	18.19	18.34	61,122
05 Jun 15	18.34000 +0.02	18.60	18.29	18.29	43,058
04 Jun 15	18.32000 -0.03	18.44	18.06	18.35	73,727
03 Jun 15	18.35000 +0.15	18.55	18.27	18.27	51,332
02 Jun 15	18.20000 -0.34	18.50	18.08	18.50	118,148
01 Jun 15	18.54000 +0.27	18.73	18.14	18.39	68,975
29 May 15	18.27000 -0.28	18.53	18.13	18.50	60,814
28 May 15	18.55000 -0.07	18.64	18.45	18.58	46,518
27 May 15	18.62000 +0.03	18.68	18.55	18.59	176,907
26 May 15	18.59000 -0.02	18.64	18.40	18.60	85,806
25 May 15	18.61000 +0.10	18.69	18.40	18.69	25,050
22 May 15	18.51000 -0.09	18.73	18.46	18.58	60,602
21 May 15	18.60000 +0.05	18.70	18.50	18.50	76,853
20 May 15	18.55000 -0.09	18.67	18.48	18.67	66,402
19 May 15	18.64000 +0.09	18.73	18.39	18.54	203,297
15 May 15	18.55000 +0.14	18.68	18.43	18.45	72,916
14 May 15	18.41000 -0.25	18.71	18.36	18.71	119,417
13 May 15	18.66000 +0.02	18.73	18.57	18.69	53,455
12 May 15	18.64000 -0.07	18.78	18.48	18.62	97,420
11 May 15	18.71000 +0.02	18.84	18.62	18.84	73,549
08 May 15	18.69000 -0.13	19.00	18.61	18.99	78,050
07 May 15	18.82000 +0.15	19.55	18.60	18.67	599,292
06 May 15	18.67000 +0.04	18.80	18.39	18.69	465,015
05 May 15	18.63000 -0.06	18.90	18.55	18.65	90,516
04 May 15	18.69000 -0.08	18.90	18.54	18.90	89,639
01 May 15	18.77000 +0.19	18.92	18.59	18.59	76,735
30 Apr 15	18.58000 -0.09	18.74	18.47	18.61	313,772
29 Apr 15	18.67000 +0.01	18.89	18.59	18.63	172,036
28 Apr 15	18.66000 +0.13	18.66	18.50	18.53	340,887
27 Apr 15	18.53000 +0.12	18.56	18.32	18.54	211,365
24 Apr 15	18.41000 +0.32	18.66	18.11	18.19	156,535
23 Apr 15	18.09000 +0.23	18.10	17.76	17.83	103,765
22 Apr 15	17.86000 +0.08	18.01	17.70	17.81	231,050
21 Apr 15	17.78000 +0.12	17.83	17.62	17.69	55,668
20 Apr 15	17.66000 +0.06	17.81	17.60	17.70	109,869
17 Apr 15	17.60000 +0.05	17.71	17.46	17.53	113,779
16 Apr 15	17.55000 +0.11	17.69	17.19	17.37	172,717
15 Apr 15	17.44000 +0.08	17.65	17.36	17.56	79,990
14 Apr 15	17.36000 -0.14	17.64	17.31	17.56	69,444
13 Apr 15	17.50000 -0.02	17.69	17.35	17.56	154,618
10 Apr 15	17.52000 -0.13	17.70	17.44	17.68	80,031
09 Apr 15	17.65000 +0.03	17.89	17.52	17.66	65,125
08 Apr 15	17.62000 +0.29	17.74	17.29	17.30	105,350
07 Apr 15	17.33000 -0.06	17.40	16.94	17.40	188,084
06 Apr 15	17.39000 -0.01	17.50	17.35	17.43	102,450
02 Apr 15	17.40000 +0.04	17.45	17.11	17.45	156,037
01 Apr 15	17.36000 -0.14	17.67	17.27	17.27	159,184
31 Mar 15	17.50000 -0.24	17.85	17.42	17.65	142,277
30 Mar 15	17.74000 +0.07	17.95	17.72	17.77	81,564
27 Mar 15	17.67000 -0.12	17.99	17.61	17.82	105,235
26 Mar 15	17.79000 +0.13	17.86	17.47	17.48	116,487
25 Mar 15	17.66000 +0.00	18.01	17.50	17.73	188,656
24 Mar 15	17.66000 +0.08	17.84	17.55	17.64	208,299
23 Mar 15	17.58000 +0.09	17.70	17.41	17.46	171,461
20 Mar 15	17.49000 -0.28	17.85	17.34	17.51	122,212
19 Mar 15	17.77000 -0.08	17.95	17.69	17.95	118,232
18 Mar 15	17.85000 +0.35	17.97	17.54	17.84	356,792
17 Mar 15	17.50000 +0.92	17.83	17.14	17.45	252,397
16 Mar 15	16.58000 +0.05	16.73	16.52	16.56	192,751
13 Mar 15	16.53000 -0.56	17.20	16.38	17.20	195,180
12 Mar 15	17.09000 +0.63	17.11	16.46	16.50	141,449
11 Mar 15	16.46000 -0.10	16.80	16.39	16.61	185,921
10 Mar 15	16.56000 -0.33	16.89	16.52	16.89	105,857
09 Mar 15	16.89000 +0.29	16.92	16.49	16.57	103,445
06 Mar 15	16.60000 -0.31	16.79	16.49	16.74	109,299
05 Mar 15	16.91000 -0.08	17.04	16.75	17.04	94,968
04 Mar 15	16.99000 +0.31	17.06	16.53	16.65	506,804
03 Mar 15	16.68000 +0.02	16.73	16.55	16.66	115,296
02 Mar 15	16.66000 -0.05	17.08	16.65	16.69	180,632
27 Feb 15	16.71000 -0.34	17.05	16.68	17.05	256,912
26 Feb 15	17.05000 +0.27	17.13	16.69	17.01	193,793
25 Feb 15	16.78000 +0.79	16.87	15.97	15.97	444,820
24 Feb 15	15.99000 -0.01	16.06	15.97	16.05	562,031
23 Feb 15	16.00000 -0.23	16.40	15.97	16.40	554,209
20 Feb 15	16.23000 +0.25	16.31	15.95	15.95	58,455
19 Feb 15	15.98000 -0.20	16.26	15.89	16.18	85,922
18 Feb 15	16.18000 +0.04	16.30	16.10	16.11	200,749
17 Feb 15	16.14000 +0.17	16.23	15.90	16.00	102,004
13 Feb 15	15.97000 -0.07	16.13	15.93	16.09	95,908
12 Feb 15	16.04000 +0.05	16.10	15.90	16.01	263,082
11 Feb 15	15.99000 -0.29	16.26	15.83	16.26	135,190
10 Feb 15	16.28000 +0.17	16.37	16.07	16.21	239,227
09 Feb 15	16.11000 +0.21	16.20	15.80	15.86	590,290
06 Feb 15	15.90000 -0.09	16.05	15.84	16.00	397,728
05 Feb 15	15.99000 +0.05	16.16	15.90	15.91	471,259
04 Feb 15	15.94000 +0.21	16.04	15.65	15.84	916,706
03 Feb 15	15.73000 -0.27	16.17	15.56	16.10	625,215
02 Feb 15	16.00000 +0.87	16.16	15.15	15.15	195,929
30 Jan 15	15.13000 -0.29	15.49	15.05	15.30	743,853
29 Jan 15	15.42000 +0.02	15.47	15.17	15.44	69,563
28 Jan 15	15.40000 -0.04	15.64	15.35	15.64	160,588
27 Jan 15	15.44000 -0.05	15.57	15.27	15.42	173,276
26 Jan 15	15.49000 -0.23	15.77	15.47	15.75	102,294
23 Jan 15	15.72000 +0.17	15.76	15.52	15.53	71,287
22 Jan 15	15.55000 +0.23	15.64	15.30	15.35	186,483
21 Jan 15	15.32000 -0.02	15.50	15.24	15.33	135,001
20 Jan 15	15.34000 -0.16	15.67	15.25	15.60	151,719
19 Jan 15	15.50000 +0.03	15.92	15.45	15.92	37,915
16 Jan 15	15.47000 -0.09	15.74	15.43	15.44	72,602
15 Jan 15	15.56000 -0.05	15.61	15.18	15.60	105,563
14 Jan 15	15.61000 -0.17	15.79	15.35	15.79	76,996
13 Jan 15	15.78000 +0.31	16.04	15.33	15.47	145,414
12 Jan 15	15.47000 -0.48	16.06	15.21	15.99	144,193
09 Jan 15	15.95000 -0.07	16.14	15.87	16.01	163,567
08 Jan 15	16.02000 +0.13	16.14	15.77	15.99	73,811
07 Jan 15	15.89000 +0.25	16.02	15.54	15.90	49,901
06 Jan 15	15.64000 -0.41	16.12	15.56	16.00	54,702
05 Jan 15	16.05000 -0.06	16.15	15.86	16.00	54,797
02 Jan 15	16.11000 -0.45	16.59	16.06	16.59	36,172
31 Dec 14	16.56000 +0.18	16.70	16.44	16.48	46,237
30 Dec 14	16.38000 -0.25	16.81	16.30	16.49	138,404
29 Dec 14	16.63000 +0.18	16.73	16.43	16.50	60,659
24 Dec 14	16.45000 +0.21	16.53	16.19	16.28	28,404
23 Dec 14	16.24000 +0.16	16.26	16.03	16.07	71,604
22 Dec 14	16.08000 -0.03	16.15	15.67	16.12	91,912
19 Dec 14	16.11000 -0.09	16.36	16.00	16.07	201,541
18 Dec 14	16.20000 +0.11	16.40	16.10	16.24	103,783
17 Dec 14	16.09000 +0.29	16.16	15.79	15.90	153,296
16 Dec 14	15.80000 +0.34	15.90	15.50	15.58	213,523
15 Dec 14	15.46000 +0.20	15.72	15.25	15.26	293,406
12 Dec 14	15.26000 -0.33	15.74	15.19	15.53	206,658
11 Dec 14	15.59000 +0.59	15.73	15.09	15.10	108,348
10 Dec 14	15.00000 +0.32	15.10	14.74	15.01	262,049
09 Dec 14	14.68000 +0.17	14.84	14.21	14.28	506,890
08 Dec 14	14.51000 -0.01	14.58	14.26	14.48	100,089
05 Dec 14	14.52000 +0.03	14.60	14.43	14.43	56,666
04 Dec 14	14.49000 -0.09	14.64	14.38	14.55	109,400
03 Dec 14	14.58000 -0.13	14.79	14.56	14.66	124,759
02 Dec 14	14.71000 -0.08	14.91	14.66	14.77	165,402
01 Dec 14	14.79000 -0.56	15.19	14.79	15.01	213,055
28 Nov 14	15.35000 -0.10	15.41	15.23	15.23	48,827
27 Nov 14	15.45000 +0.10	15.61	15.42	15.58	35,432
26 Nov 14	15.35000 -0.07	15.44	15.23	15.40	36,708
25 Nov 14	15.42000 -0.08	15.63	15.39	15.49	194,754
24 Nov 14	15.50000 -0.17	15.69	15.45	15.52	53,713
21 Nov 14	15.67000 -0.05	15.85	15.44	15.85	92,723
20 Nov 14	15.72000 -0.24	15.95	15.58	15.93	133,827
19 Nov 14	15.96000 +0.12	16.12	15.68	15.90	57,934
18 Nov 14	15.84000 +0.18	15.87	15.49	15.72	74,378
17 Nov 14	15.66000 +0.28	15.74	15.37	15.37	969,818
14 Nov 14	15.38000 -0.02	15.49	15.18	15.35	89,553
13 Nov 14	15.40000 -0.16	15.60	15.38	15.60	56,923
12 Nov 14	15.56000 +0.09	15.59	15.41	15.41	91,159
11 Nov 14	15.47000 -0.07	15.54	15.42	15.51	40,155
10 Nov 14	15.54000 +0.06	15.77	15.39	15.39	54,836
07 Nov 14	15.48000 -0.15	15.64	15.39	15.63	73,156
06 Nov 14	15.63000 +0.14	15.70	15.35	15.55	62,921
05 Nov 14	15.49000 -0.02	15.62	15.38	15.53	71,122
04 Nov 14	15.51000 -0.20	15.70	15.41	15.64	85,935
03 Nov 14	15.71000 +0.32	15.76	15.29	15.29	66,316
31 Oct 14	15.39000 +0.19	15.60	15.18	15.39	112,709
30 Oct 14	15.20000 +0.05	15.36	15.07	15.07	75,962
29 Oct 14	15.15000 -0.04	15.21	15.07	15.15	114,361
28 Oct 14	15.19000 -0.10	15.34	15.06	15.34	258,697
27 Oct 14	15.29000 +0.32	15.35	14.80	14.88	124,779
24 Oct 14	14.97000 +0.10	15.06	14.64	14.84	98,044
23 Oct 14	14.87000 -0.01	15.06	14.71	14.90	87,843
22 Oct 14	14.88000 -0.04	15.04	14.73	14.99	122,158
21 Oct 14	14.92000 +0.37	14.95	14.50	14.58	108,360
20 Oct 14	14.55000 +0.17	14.55	14.27	14.36	170,428
17 Oct 14	14.38000 +0.28	14.49	14.13	14.21	137,789
16 Oct 14	14.10000 +0.66	14.16	13.36	13.36	118,078
15 Oct 14	13.44000 -0.25	13.56	13.28	13.54	162,491
14 Oct 14	13.69000 -0.16	13.78	13.47	13.78	114,293
10 Oct 14	13.85000 -0.21	14.03	13.71	14.03	92,162
09 Oct 14	14.06000 -0.21	14.27	13.92	14.27	98,202
08 Oct 14	14.27000 +0.11	14.34	13.84	14.12	117,179
07 Oct 14	14.16000 -0.20	14.47	14.12	14.35	62,145
06 Oct 14	14.36000 -0.07	14.50	14.30	14.50	51,536
03 Oct 14	14.43000 +0.13	14.49	14.23	14.24	103,036
02 Oct 14	14.30000 -0.19	14.32	13.99	14.21	127,660
01 Oct 14	14.49000 -0.16	14.70	14.40	14.57	77,283
30 Sep 14	14.65000 +0.04	14.79	14.50	14.50	171,754
29 Sep 14	14.61000 +0.07	14.68	14.36	14.49	45,998
26 Sep 14	14.54000 -0.02	14.77	14.46	14.77	83,952
25 Sep 14	14.56000 -0.40	15.06	14.52	14.97	159,568
24 Sep 14	14.96000 +0.26	15.09	14.63	14.67	458,836
23 Sep 14	14.70000 -0.05	14.80	14.50	14.70	121,147
22 Sep 14	14.75000 -0.22	15.00	14.71	14.95	76,342
19 Sep 14	14.97000 -0.34	15.25	14.73	15.16	471,877
18 Sep 14	15.31000 -0.18	15.48	15.21	15.47	119,974
17 Sep 14	15.49000 +0.08	15.52	15.28	15.52	106,779
16 Sep 14	15.41000 -0.32	15.66	15.29	15.66	114,238
15 Sep 14	15.73000 +0.18	15.89	15.39	15.59	145,446
12 Sep 14	15.55000 +0.01	15.76	15.42	15.71	100,802
11 Sep 14	15.54000 +0.02	15.95	15.32	15.42	133,093
10 Sep 14	15.52000 -0.10	15.60	15.35	15.55	118,210
09 Sep 14	15.62000 -0.04	15.80	15.56	15.62	84,323
08 Sep 14	15.66000 +0.01	15.72	15.55	15.68	107,947
05 Sep 14	15.65000 -0.31	15.98	15.60	15.94	123,930
04 Sep 14	15.96000 +0.01	16.00	15.88	15.93	115,926
03 Sep 14	15.95000 +0.70	16.02	15.26	15.26	220,947
02 Sep 14	15.25000 +0.14	15.25	15.11	15.12	78,436
29 Aug 14	15.11000 +0.10	15.13	15.00	15.02	796,015
28 Aug 14	15.01000 +0.03	15.10	14.96	14.99	110,513
27 Aug 14	14.98000 -0.05	15.04	14.90	15.00	175,457
26 Aug 14	15.03000 +0.16	15.04	14.82	14.83	123,908
25 Aug 14	14.87000 +0.25	14.88	14.60	14.61	116,681
22 Aug 14	14.62000 +0.15	14.72	14.44	14.44	92,556
21 Aug 14	14.47000 +0.17	14.53	14.15	14.38	109,589
20 Aug 14	14.30000 -0.12	14.40	14.09	14.39	100,522
19 Aug 14	14.42000 +0.08	14.47	14.24	14.41	84,923
18 Aug 14	14.34000 +0.23	14.39	14.07	14.07	76,552
15 Aug 14	14.11000 +0.13	14.16	13.99	14.04	84,980
14 Aug 14	13.98000 -0.02	14.08	13.87	14.08	59,354
13 Aug 14	14.00000 -0.10	14.13	13.98	14.13	48,686
12 Aug 14	14.10000 +0.09	14.20	13.96	14.05	99,215
11 Aug 14	14.01000 +0.08	14.15	13.86	13.91	71,311
08 Aug 14	13.93000 +0.03	14.00	13.73	13.90	92,111
07 Aug 14	13.90000 -0.04	13.98	13.75	13.96	91,684
06 Aug 14	13.94000 +0.27	14.05	13.65	13.65	90,582
05 Aug 14	13.67000 -0.17	13.95	13.65	13.95	114,970
01 Aug 14	13.84000 -0.07	14.04	13.61	13.85	109,301
31 Jul 14	13.91000 -0.22	14.05	13.56	14.02	140,903
30 Jul 14	14.13000 -0.04	14.29	14.09	14.17	91,997
29 Jul 14	14.17000 +0.03	14.28	14.05	14.21	64,220
28 Jul 14	14.14000 -0.22	14.39	14.10	14.36	99,338
25 Jul 14	14.36000 +0.00	14.55	14.32	14.35	63,084
24 Jul 14	14.36000 +0.03	14.57	14.22	14.57	110,846
23 Jul 14	14.33000 -0.08	14.50	14.24	14.38	81,811
22 Jul 14	14.41000 -0.01	14.60	14.38	14.49	83,318
21 Jul 14	14.42000 -0.16	14.64	14.32	14.64	77,828
18 Jul 14	14.58000 -0.02	14.73	14.36	14.61	96,813
17 Jul 14	14.60000 -0.32	14.86	14.57	14.86	107,146
16 Jul 14	14.92000 +0.14	14.96	14.48	14.75	80,498
15 Jul 14	14.78000 -0.14	14.98	14.68	14.94	74,234
14 Jul 14	14.92000 +0.00	15.14	14.80	15.07	62,464
11 Jul 14	14.92000 -0.08	15.07	14.83	15.07	49,948
10 Jul 14	15.00000 +0.19	15.09	14.67	14.68	110,043
09 Jul 14	14.81000 -0.13	14.98	14.67	14.94	164,392
08 Jul 14	14.94000 -0.46	15.36	14.90	15.33	92,615
07 Jul 14	15.40000 +0.10	15.45	15.24	15.34	116,716
04 Jul 14	15.30000 +0.00	15.58	15.21	15.21	39,969
03 Jul 14	15.30000 -0.01	15.34	15.14	15.29	58,875
02 Jul 14	15.31000 +0.32	15.35	15.05	15.05	160,495
30 Jun 14	14.99000 +0.21	15.03	14.73	14.78	81,538
27 Jun 14	14.78000 -0.12	14.92	14.54	14.92	91,604
26 Jun 14	14.90000 +0.27	14.98	14.53	14.53	87,856
25 Jun 14	14.63000 -0.15	14.78	14.54	14.78	143,673
24 Jun 14	14.78000 -0.15	14.90	14.62	14.88	123,920
23 Jun 14	14.93000 -0.27	15.21	14.82	15.20	241,797
20 Jun 14	15.20000 -0.12	15.55	15.16	15.25	436,393
19 Jun 14	15.32000 -0.27	15.70	15.22	15.64	188,289
18 Jun 14	15.59000 -0.07	15.69	15.49	15.62	110,893
17 Jun 14	15.66000 -0.01	15.70	15.49	15.67	114,502
16 Jun 14	15.67000 +0.01	15.76	15.56	15.66	149,198
13 Jun 14	15.66000 +0.06	15.86	15.56	15.66	90,532
12 Jun 14	15.60000 -0.23	15.88	15.52	15.75	117,019
11 Jun 14	15.83000 +0.03	16.13	15.72	15.81	113,559
10 Jun 14	15.80000 -0.02	15.84	15.54	15.82	173,922
09 Jun 14	15.82000 +0.07	15.87	15.64	15.83	285,151
06 Jun 14	15.75000 +0.34	16.35	15.45	15.45	275,875
05 Jun 14	15.41000 +0.32	16.43	15.09	15.09	281,327
04 Jun 14	15.09000 +0.12	15.09	14.53	14.92	153,383
03 Jun 14	14.97000 -0.06	15.17	14.87	15.05	70,719
02 Jun 14	15.03000 +0.19	15.21	14.63	14.75	97,514
30 May 14	14.84000 -0.07	14.96	14.78	14.89	90,177
29 May 14	14.91000 -0.08	15.29	14.91	14.91	90,155
28 May 14	14.99000 -0.06	15.13	14.82	14.89	108,662
27 May 14	15.05000 -1.00	15.99	14.94	15.99	206,795
26 May 14	16.05000 +0.33	16.16	15.78	15.98	52,637
23 May 14	15.72000 +0.19	15.83	15.50	15.59	43,739
22 May 14	15.53000 +0.04	15.61	15.42	15.46	44,732
21 May 14	15.49000 +0.14	15.59	15.27	15.27	110,942
20 May 14	15.35000 -0.36	15.78	15.11	15.78	147,212
16 May 14	15.71000 +0.09	15.81	15.58	15.58	49,350
15 May 14	15.62000 -0.50	16.17	15.59	16.05	130,400
14 May 14	16.12000 -0.14	16.29	16.02	16.23	71,171
13 May 14	16.26000 +0.00	16.30	16.10	16.26	158,324
12 May 14	16.26000 +0.02	16.36	16.20	16.24	45,468
09 May 14	16.24000 +0.32	16.27	15.83	15.96	51,227
08 May 14	15.92000 -0.10	16.33	15.82	16.13	108,765
07 May 14	16.02000 -0.50	16.64	15.93	16.52	153,965
06 May 14	16.52000 +0.37	16.71	16.19	16.23	97,834
05 May 14	16.15000 -0.13	16.44	16.03	16.44	77,129
02 May 14	16.28000 +0.36	16.31	15.81	15.97	75,965
01 May 14	15.92000 -0.05	16.06	15.82	16.01	56,368
30 Apr 14	15.97000 +0.00	16.05	15.80	15.89	67,377
29 Apr 14	15.97000 -0.15	16.20	15.93	15.94	41,375
28 Apr 14	16.12000 +0.09	16.34	15.88	16.02	96,020
25 Apr 14	16.03000 -0.12	16.35	15.79	16.20	121,644
24 Apr 14	16.15000 -0.03	16.42	16.07	16.11	135,666
23 Apr 14	16.18000 -0.34	16.56	16.12	16.56	185,191
22 Apr 14	16.52000 +0.01	16.58	16.33	16.52	199,678
21 Apr 14	16.51000 +0.13	16.65	16.29	16.29	76,201
17 Apr 14	16.38000 +0.18	16.44	16.15	16.20	71,429
16 Apr 14	16.20000 +0.15	16.23	16.09	16.16	60,103
15 Apr 14	16.05000 -0.11	16.24	16.00	16.16	119,433
14 Apr 14	16.16000 +0.12	16.22	16.00	16.16	247,594
11 Apr 14	16.04000 +0.06	16.22	15.86	16.07	269,133
10 Apr 14	15.98000 +0.19	16.04	15.64	15.82	155,868
09 Apr 14	15.79000 +0.01	15.89	15.68	15.84	45,720
08 Apr 14	15.78000 +0.21	15.90	15.45	15.52	138,833
07 Apr 14	15.57000 -0.30	15.87	15.44	15.87	91,861
04 Apr 14	15.87000 +0.02	15.97	15.70	15.85	110,104
03 Apr 14	15.85000 +0.08	15.92	15.77	15.80	98,512
02 Apr 14	15.77000 -0.29	15.94	15.67	15.90	66,269
01 Apr 14	16.06000 +0.05	16.13	15.79	16.01	183,152
31 Mar 14	16.01000 +0.33	16.03	15.70	15.79	102,675
28 Mar 14	15.68000 +0.03	15.73	15.50	15.63	97,050
27 Mar 14	15.65000 -0.04	15.73	15.50	15.67	134,974
26 Mar 14	15.69000 -0.03	15.83	15.59	15.83	142,226
25 Mar 14	15.72000 +0.38	15.87	15.30	15.30	138,322
24 Mar 14	15.34000 -0.16	15.70	15.24	15.60	303,161
21 Mar 14	15.50000 +0.34	15.62	15.13	15.13	519,486
20 Mar 14	15.16000 +0.10	15.41	14.95	14.98	257,124
19 Mar 14	15.06000 +0.51	15.09	14.47	14.55	155,986
18 Mar 14	14.55000 -0.33	14.98	14.51	14.85	243,513
17 Mar 14	14.88000 +0.06	14.97	14.82	14.83	127,245
14 Mar 14	14.82000 +0.16	15.04	14.70	14.71	148,490
13 Mar 14	14.66000 -0.23	14.90	14.66	14.84	192,769
12 Mar 14	14.89000 +0.37	14.96	14.22	14.64	206,883
11 Mar 14	14.52000 -0.53	15.25	14.52	15.22	153,256
10 Mar 14	15.05000 +0.00	15.14	14.84	15.09	69,513
07 Mar 14	15.05000 -0.30	15.41	15.03	15.33	138,882
06 Mar 14	15.35000 +0.15	15.49	15.08	15.17	78,295
05 Mar 14	15.20000 -0.24	15.38	14.97	15.38	88,265
04 Mar 14	15.44000 +0.74	15.55	14.75	14.77	192,552
03 Mar 14	14.70000 -0.21	14.98	14.58	14.82	171,255
28 Feb 14	14.91000 -0.09	15.04	14.74	15.04	157,345
27 Feb 14	15.00000 +0.24	15.15	14.76	14.78	100,310
26 Feb 14	14.76000 -0.19	15.04	14.69	14.95	114,115
25 Feb 14	14.95000 +0.23	15.03	14.61	14.68	139,176
24 Feb 14	14.72000 -0.05	14.87	14.63	14.83	133,690
21 Feb 14	14.77000 +0.02	15.00	14.64	14.69	115,755
20 Feb 14	14.75000 -0.15	15.00	14.55	14.99	115,908
19 Feb 14	14.90000 +0.05	15.08	14.71	14.89	141,668
18 Feb 14	14.85000 -0.11	14.93	14.55	14.93	94,955
14 Feb 14	14.96000 +0.06	15.39	14.91	15.00	157,229
13 Feb 14	14.90000 +0.09	15.02	14.73	14.82	222,549
12 Feb 14	14.81000 +0.41	15.03	14.30	14.43	305,340
11 Feb 14	14.40000 +0.63	14.40	13.75	13.81	285,022
10 Feb 14	13.77000 -0.16	14.04	13.75	14.00	100,291
07 Feb 14	13.93000 +0.13	13.98	13.74	13.80	174,439
06 Feb 14	13.80000 +0.02	13.99	13.72	13.88	278,573
05 Feb 14	13.78000 -0.13	14.00	13.76	13.85	230,531
04 Feb 14	13.91000 +0.11	13.98	13.54	13.80	211,402
03 Feb 14	13.80000 -0.23	14.03	13.61	14.01	157,438
31 Jan 14	14.03000 +0.03	14.16	13.65	13.95	308,326
30 Jan 14	14.00000 +0.06	14.08	13.95	13.95	69,009
29 Jan 14	13.94000 -0.09	14.00	13.86	13.96	94,115
28 Jan 14	14.03000 +0.05	14.12	13.85	13.90	108,742
27 Jan 14	13.98000 +0.18	14.02	13.80	13.81	232,045
24 Jan 14	13.80000 -0.23	14.01	13.75	13.91	471,145
23 Jan 14	14.03000 -0.25	14.68	13.97	14.36	247,673
22 Jan 14	14.28000 +0.53	14.36	13.76	13.80	654,540
21 Jan 14	13.75000 +0.08	13.79	13.30	13.61	354,479
20 Jan 14	13.67000 -0.09	13.76	13.61	13.76	51,682
17 Jan 14	13.76000 +0.07	13.76	13.55	13.65	111,007
16 Jan 14	13.69000 -0.19	13.90	13.51	13.88	404,376
15 Jan 14	13.88000 -0.02	13.98	13.73	13.88	191,745
14 Jan 14	13.90000 -0.03	14.02	13.68	13.98	208,718
13 Jan 14	13.93000 +0.05	14.00	13.76	13.88	218,959
10 Jan 14	13.88000 +0.40	14.01	13.48	13.48	189,093
09 Jan 14	13.48000 -0.54	14.07	13.43	14.02	449,052
08 Jan 14	14.02000 -0.07	14.13	14.02	14.10	227,792
07 Jan 14	14.09000 -0.04	14.19	14.02	14.13	359,579
06 Jan 14	14.13000 -0.22	14.48	14.03	14.35	152,060
03 Jan 14	14.35000 +0.02	14.51	14.20	14.32	133,505
02 Jan 14	14.33000 -0.29	14.59	14.18	14.55	163,467
31 Dec 13	14.62000 +0.04	14.72	14.50	14.51	119,410
30 Dec 13	14.58000 +0.04	14.73	14.53	14.58	89,399
27 Dec 13	14.54000 +0.00	14.76	14.45	14.61	116,362
24 Dec 13	14.54000 +0.32	14.54	14.03	14.27	236,865
23 Dec 13	14.22000 +0.17	14.40	14.11	14.15	220,386
20 Dec 13	14.05000 -0.55	14.61	14.05	14.51	782,685
19 Dec 13	14.60000 -0.10	14.76	14.50	14.69	125,497
18 Dec 13	14.70000 -0.08	14.90	14.65	14.82	257,712
17 Dec 13	14.78000 -0.12	14.99	14.57	14.85	194,098
16 Dec 13	14.90000 +0.17	14.97	14.67	14.73	280,394
13 Dec 13	14.73000 -0.17	14.89	14.62	14.89	322,478
12 Dec 13	14.90000 -0.20	15.27	14.87	15.06	376,746
11 Dec 13	15.10000 -0.76	15.90	15.06	15.83	229,248
10 Dec 13	15.86000 +0.35	16.11	15.46	15.46	183,621
09 Dec 13	15.51000 -0.47	16.05	15.45	16.05	193,992
06 Dec 13	15.98000 +0.05	16.23	14.00	15.80	218,834
05 Dec 13	15.93000 -0.59	16.73	15.87	16.49	282,159
04 Dec 13	16.52000 +0.02	16.61	16.40	16.50	156,626
03 Dec 13	16.50000 +0.09	16.65	16.35	16.40	311,321
02 Dec 13	16.41000 -0.47	16.90	16.22	16.90	198,133
29 Nov 13	16.88000 +0.36	17.05	16.41	16.58	136,335
28 Nov 13	16.52000 +0.03	16.56	16.25	16.30	11,385
27 Nov 13	16.49000 +0.30	16.51	16.13	16.19	59,289
26 Nov 13	16.19000 -0.43	16.61	16.10	16.52	146,489
25 Nov 13	16.62000 -0.17	16.87	16.55	16.85	606,619
22 Nov 13	16.79000 +0.09	16.98	16.72	16.73	85,068
21 Nov 13	16.70000 +0.34	16.83	16.25	16.25	108,138
20 Nov 13	16.36000 -0.31	16.78	16.26	16.62	290,977
19 Nov 13	16.67000 +0.04	16.75	16.63	16.70	66,736
18 Nov 13	16.63000 +0.16	16.73	16.41	16.41	104,147
15 Nov 13	16.47000 -0.22	16.76	16.40	16.70	125,496
14 Nov 13	16.69000 -0.35	16.93	16.50	16.93	117,582
13 Nov 13	17.04000 +0.54	17.19	16.46	16.46	151,988
12 Nov 13	16.50000 -0.03	16.68	16.47	16.50	140,242
11 Nov 13	16.53000 -0.19	16.72	16.40	16.71	110,156
08 Nov 13	16.72000 +0.22	16.86	16.41	16.41	199,260
07 Nov 13	16.50000 -0.09	16.68	16.35	16.59	131,457
06 Nov 13	16.59000 +0.02	16.88	16.47	16.55	116,165
05 Nov 13	16.57000 +0.09	16.58	16.49	16.54	96,663
04 Nov 13	16.48000 -0.07	16.65	16.38	16.50	81,565
01 Nov 13	16.55000 -0.10	16.72	16.32	16.70	110,569
31 Oct 13	16.65000 -0.02	16.85	16.49	16.72	272,593
30 Oct 13	16.67000 +0.08	16.90	16.48	16.50	397,049
29 Oct 13	16.59000 +0.21	16.63	16.30	16.37	278,317
28 Oct 13	16.38000 +0.13	16.44	16.25	16.25	135,346
25 Oct 13	16.25000 -0.24	16.51	16.12	16.49	85,455
24 Oct 13	16.49000 +0.09	16.58	16.25	16.33	371,021
23 Oct 13	16.40000 +0.65	16.49	15.66	15.66	840,822
22 Oct 13	15.75000 -0.43	16.21	15.73	16.15	595,323
21 Oct 13	16.18000 -0.42	16.74	16.00	16.74	379,261
18 Oct 13	16.60000 +0.63	16.78	15.96	16.04	323,558
17 Oct 13	15.97000 +0.07	16.23	15.80	15.94	192,021
16 Oct 13	15.90000 +0.14	16.06	15.68	15.75	272,011
15 Oct 13	15.76000 +0.06	15.91	15.52	15.77	127,492
11 Oct 13	15.70000 +0.00	15.75	15.60	15.75	194,755
10 Oct 13	15.70000 +0.15	15.82	15.63	15.65	179,692
09 Oct 13	15.55000 +0.08	15.64	15.44	15.50	156,435
08 Oct 13	15.47000 +0.18	15.62	15.30	15.34	188,233
07 Oct 13	15.29000 -0.11	15.52	15.24	15.42	146,857
04 Oct 13	15.40000 +0.46	15.74	14.94	14.94	418,505
03 Oct 13	14.94000 -0.43	15.40	14.82	15.40	286,059
02 Oct 13	15.37000 +0.15	15.66	15.17	15.25	335,691
01 Oct 13	15.22000 +0.48	15.28	14.70	14.83	415,816
30 Sep 13	14.74000 +0.15	14.85	14.53	14.54	295,765
27 Sep 13	14.59000 -0.01	14.73	14.44	14.67	477,791
26 Sep 13	14.60000 -0.06	14.79	14.45	14.70	319,829
25 Sep 13	14.66000 -0.48	15.15	14.53	15.15	486,247
24 Sep 13	15.14000 +0.25	15.18	14.76	14.88	205,058
23 Sep 13	14.89000 +0.13	14.91	14.58	14.80	488,187
20 Sep 13	14.76000 -0.19	14.97	14.71	14.96	736,184
19 Sep 13	14.95000 +0.41	15.04	14.60	14.61	343,610
18 Sep 13	14.54000 -0.16	15.07	14.46	14.70	283,568
17 Sep 13	14.70000 +0.32	14.91	14.43	14.43	308,998
16 Sep 13	14.38000 +0.13	14.57	14.23	14.24	577,265
13 Sep 13	14.25000 -0.01	14.34	14.03	14.34	217,788
12 Sep 13	14.26000 +0.31	14.73	11.50	13.63	492,439
11 Sep 13	13.95000 -0.24	14.24	13.94	14.24	345,894
10 Sep 13	14.19000 +0.04	14.39	14.08	14.39	252,274
09 Sep 13	14.15000 +0.21	14.30	13.98	13.98	203,518
06 Sep 13	13.94000 -0.05	14.12	13.91	14.12	115,351
05 Sep 13	13.99000 +0.16	14.07	13.81	13.83	216,391
04 Sep 13	13.83000 +0.03	13.88	13.62	13.81	163,231
03 Sep 13	13.80000 +0.11	14.03	13.76	14.03	338,417
30 Aug 13	13.69000 +0.19	14.04	13.50	13.50	225,206
29 Aug 13	13.50000 +0.12	13.55	13.32	13.46	170,521
28 Aug 13	13.38000 +0.26	13.50	13.16	13.16	234,070
27 Aug 13	13.12000 -0.19	13.31	13.09	13.26	66,068
26 Aug 13	13.31000 +0.30	13.47	12.99	12.99	164,445
23 Aug 13	13.01000 +0.01	13.07	12.93	12.97	118,677
22 Aug 13	13.00000 +0.06	13.01	12.91	12.95	136,289
21 Aug 13	12.94000 -0.06	13.17	12.92	13.02	180,771
20 Aug 13	13.00000 +0.14	13.04	12.80	12.80	142,496
19 Aug 13	12.86000 -0.24	13.05	12.84	12.96	141,485
16 Aug 13	13.10000 +0.30	13.12	12.76	12.80	149,952
15 Aug 13	12.80000 -0.02	12.94	12.75	12.75	48,507
14 Aug 13	12.82000 -0.08	12.90	12.64	12.86	169,047
13 Aug 13	12.90000 +0.00	12.94	12.84	12.92	75,118
12 Aug 13	12.90000 +0.10	13.00	12.79	12.83	127,451
09 Aug 13	12.80000 +0.11	12.84	12.54	12.62	299,783
08 Aug 13	12.69000 +0.18	12.74	12.50	12.51	311,450
07 Aug 13	12.51000 +0.00	12.64	12.46	12.53	140,102
06 Aug 13	12.51000 -0.13	12.70	12.25	12.59	110,790
02 Aug 13	12.64000 +0.07	12.82	12.45	12.60	136,825
01 Aug 13	12.57000 +0.09	12.75	12.46	12.56	143,965
31 Jul 13	12.48000 -0.06	12.62	12.37	12.46	212,951
30 Jul 13	12.54000 +0.09	12.59	12.40	12.49	354,935
29 Jul 13	12.45000 +0.10	12.47	12.25	12.39	96,267
26 Jul 13	12.35000 -0.02	12.52	12.32	12.40	105,530
25 Jul 13	12.37000 +0.06	12.50	12.30	12.36	187,260
24 Jul 13	12.31000 +0.11	12.48	11.98	12.15	636,186
23 Jul 13	12.20000 -0.04	12.34	12.05	12.33	238,343
22 Jul 13	12.24000 -0.75	13.00	12.06	13.00	182,937
19 Jul 13	12.99000 +0.19	13.14	12.70	12.71	238,117
18 Jul 13	12.80000 -0.01	12.85	12.70	12.70	50,663
17 Jul 13	12.81000 +0.15	12.88	12.58	12.80	93,399
16 Jul 13	12.66000 -0.12	12.80	12.61	12.80	141,836
15 Jul 13	12.78000 +0.24	12.80	12.70	12.73	46,961
12 Jul 13	12.54000 +0.03	12.57	12.35	12.57	40,372
11 Jul 13	12.51000 +0.35	12.53	12.16	12.17	76,263
10 Jul 13	12.16000 -0.03	12.26	12.01	12.20	39,073
09 Jul 13	12.19000 -0.24	12.52	12.05	12.52	76,380
08 Jul 13	12.43000 -0.12	12.50	12.17	12.50	123,530
05 Jul 13	12.55000 -0.01	12.85	12.48	12.65	65,756
04 Jul 13	12.56000 +0.01	12.81	12.47	12.69	18,696
03 Jul 13	12.55000 -0.01	12.63	12.35	12.63	35,026
02 Jul 13	12.56000 -0.23	12.89	12.50	12.79	76,948
28 Jun 13	12.79000 +0.40	12.79	12.37	12.37	61,338
27 Jun 13	12.39000 +0.22	12.50	11.85	12.11	72,410
26 Jun 13	12.17000 -0.18	12.42	12.15	12.22	29,397
25 Jun 13	12.35000 +0.48	12.40	11.91	11.93	54,994
24 Jun 13	11.87000 -0.18	11.98	11.71	11.94	166,111
21 Jun 13	12.05000 +0.34	12.05	11.69	11.72	134,614
20 Jun 13	11.71000 -0.10	11.92	11.64	11.72	108,980
19 Jun 13	11.81000 -0.14	11.99	11.80	11.99	102,921
18 Jun 13	11.95000 +0.06	11.98	11.85	11.89	87,935
17 Jun 13	11.89000 +0.05	12.18	11.76	11.84	142,380
14 Jun 13	11.84000 +0.23	11.86	11.61	11.61	28,449
13 Jun 13	11.61000 +0.04	11.76	11.38	11.52	66,245
12 Jun 13	11.57000 -0.35	11.99	11.55	11.95	48,784
11 Jun 13	11.92000 -0.08	12.00	11.75	11.95	95,330
10 Jun 13	12.00000 +0.06	12.03	11.93	12.02	83,430
07 Jun 13	11.94000 +0.24	12.04	11.56	11.56	93,416
06 Jun 13	11.70000 -0.05	12.24	11.50	11.71	112,086
05 Jun 13	11.75000 -0.14	11.91	11.69	11.91	71,172
04 Jun 13	11.89000 -0.39	12.20	11.89	12.19	83,166
03 Jun 13	12.28000 -0.04	12.63	12.24	12.39	71,536
31 May 13	12.32000 -0.33	12.65	12.28	12.28	104,405
30 May 13	12.65000 -0.01	12.70	12.35	12.70	69,904
29 May 13	12.66000 +0.14	12.73	12.40	12.52	83,580
28 May 13	12.52000 -0.25	12.75	12.52	12.75	110,694
27 May 13	12.77000 +0.08	12.90	12.71	12.78	22,599
24 May 13	12.69000 -0.02	12.83	12.64	12.64	40,612
23 May 13	12.71000 +0.18	12.73	12.42	12.47	110,232
22 May 13	12.53000 -0.14	12.72	12.31	12.71	239,243
21 May 13	12.67000 -0.16	12.86	12.48	12.48	127,658
17 May 13	12.83000 -0.08	12.86	12.57	12.73	79,327
16 May 13	12.91000 +0.09	12.95	12.72	12.80	50,996
15 May 13	12.82000 +0.16	12.88	12.55	12.55	90,425
14 May 13	12.66000 +0.09	12.67	11.51	12.47	108,459
13 May 13	12.57000 -0.15	12.73	12.53	12.63	55,841
10 May 13	12.72000 +0.02	12.80	12.62	12.62	55,075
09 May 13	12.70000 -0.13	12.86	12.62	12.73	56,098
08 May 13	12.83000 -0.01	12.90	12.72	12.84	94,480
07 May 13	12.84000 +0.05	12.89	12.72	12.78	57,575
06 May 13	12.79000 +0.02	12.96	12.75	12.87	49,084
03 May 13	12.77000 +0.09	13.02	12.69	12.69	61,364
02 May 13	12.68000 -0.11	12.88	12.59	12.72	53,183
01 May 13	12.79000 -0.18	12.81	12.52	12.60	82,761
30 Apr 13	12.97000 +0.24	13.10	12.60	12.63	284,500
29 Apr 13	12.73000 -0.04	13.00	12.66	12.74	94,318
26 Apr 13	12.77000 +0.03	12.99	12.46	12.74	170,249
25 Apr 13	12.74000 +0.61	12.93	12.00	12.11	234,175
24 Apr 13	12.13000 -0.06	12.35	12.06	12.17	78,401
23 Apr 13	12.19000 +0.06	12.23	12.05	12.15	72,488
22 Apr 13	12.13000 +0.12	12.14	11.86	12.01	50,560
19 Apr 13	12.01000 -0.50	12.49	11.93	12.48	56,557
18 Apr 13	12.51000 +0.16	12.75	12.32	12.32	90,847
17 Apr 13	12.35000 -0.04	12.57	12.29	12.30	62,031
16 Apr 13	12.39000 +0.20	12.57	12.22	12.27	81,151
15 Apr 13	12.19000 +0.12	12.34	11.84	12.05	88,311
12 Apr 13	12.07000 +0.11	12.15	11.80	11.99	69,280
11 Apr 13	11.96000 +0.09	11.99	11.76	11.87	50,203
10 Apr 13	11.87000 +0.09	11.89	11.58	11.85	72,752
09 Apr 13	11.78000 -0.01	11.95	11.70	11.70	60,532
08 Apr 13	11.79000 +0.45	11.84	11.31	11.31	62,861
05 Apr 13	11.34000 -0.06	11.40	10.89	11.39	91,028
04 Apr 13	11.40000 -0.40	12.14	11.29	11.98	153,219
03 Apr 13	11.80000 -0.93	12.09	11.50	11.70	196,332
02 Apr 13	12.73000 +0.27	12.80	12.41	12.45	161,285
01 Apr 13	12.46000 -0.15	12.57	12.18	12.53	436,274
28 Mar 13	12.61000 -0.20	12.84	12.49	12.84	96,417
27 Mar 13	12.81000 +0.21	12.81	12.40	12.48	248,306
26 Mar 13	12.60000 +0.02	12.65	12.42	12.58	538,479
25 Mar 13	12.58000 +0.03	12.63	12.50	12.55	582,223
22 Mar 13	12.55000 +0.03	12.59	12.45	12.46	354,880
21 Mar 13	12.52000 -0.03	12.69	12.45	12.55	891,797
20 Mar 13	12.55000 +0.15	12.64	12.47	12.47	624,926
19 Mar 13	12.40000 -0.10	12.56	12.29	12.56	834,427
18 Mar 13	12.50000 +0.10	12.78	12.41	12.50	781,877
15 Mar 13	12.40000 +0.10	12.79	12.14	12.36	1,022,569
14 Mar 13	12.30000 -0.20	12.49	12.03	12.35	329,865
13 Mar 13	12.50000 +0.04	12.90	12.24	12.43	609,198
12 Mar 13	12.46000 +0.16	12.49	12.23	12.23	64,311
11 Mar 13	12.30000 -0.20	12.48	12.17	12.36	175,085
08 Mar 13	12.50000 +0.20	12.52	12.26	12.26	62,376
07 Mar 13	12.30000 -0.40	12.65	12.04	12.63	459,642
06 Mar 13	12.70000 +0.31	12.90	12.42	12.42	114,540
05 Mar 13	12.39000 -0.26	12.67	12.29	12.64	63,369
04 Mar 13	12.65000 -0.06	12.80	12.32	12.77	244,420
01 Mar 13	12.71000 +0.18	12.80	12.47	12.59	75,305
28 Feb 13	12.53000 -0.17	12.73	12.35	12.64	84,505
27 Feb 13	12.70000 -0.10	12.88	12.55	12.80	326,904
26 Feb 13	12.80000 +0.50	13.00	12.13	12.34	176,246
25 Feb 13	12.30000 -0.20	12.70	12.25	12.66	96,072
22 Feb 13	12.50000 +0.30	12.63	12.15	12.31	49,319
21 Feb 13	12.20000 -0.49	12.68	12.04	12.61	98,254
20 Feb 13	12.69000 +0.34	12.85	12.30	12.34	178,425
19 Feb 13	12.35000 +0.77	12.47	11.63	11.70	206,024
15 Feb 13	11.58000 -0.25	11.81	11.40	11.81	73,495
14 Feb 13	11.83000 +0.46	12.01	11.34	11.34	430,829
13 Feb 13	11.37000 -0.15	11.50	11.34	11.44	66,262
12 Feb 13	11.52000 -0.13	11.67	11.44	11.56	66,545
11 Feb 13	11.65000 -0.01	11.76	11.52	11.76	26,481
08 Feb 13	11.66000 -0.12	11.81	11.52	11.71	53,736
07 Feb 13	11.78000 +0.00	11.80	11.66	11.80	110,482
06 Feb 13	11.78000 +0.03	11.80	11.51	11.65	186,671
05 Feb 13	11.75000 +0.21	11.80	11.58	11.70	172,675
04 Feb 13	11.54000 -0.13	11.80	11.39	11.65	91,800
01 Feb 13	11.67000 +0.06	11.90	11.63	11.77	193,894
31 Jan 13	11.61000 +0.24	11.76	11.22	11.47	115,179
30 Jan 13	11.37000 -0.53	11.97	11.36	11.91	134,525
29 Jan 13	11.90000 +0.18	12.04	11.72	11.83	80,114
28 Jan 13	11.72000 -0.21	11.92	11.55	11.82	215,636
25 Jan 13	11.93000 -0.04	12.05	11.78	12.05	155,081
24 Jan 13	11.97000 +0.07	12.27	11.90	11.97	161,259
23 Jan 13	11.90000 +0.05	11.96	11.63	11.80	817,369
22 Jan 13	11.85000 -0.06	11.94	11.81	11.94	209,061
21 Jan 13	11.91000 -0.22	12.20	11.82	12.20	64,629
18 Jan 13	12.13000 -0.10	12.38	12.13	12.25	289,007
17 Jan 13	12.23000 +0.40	12.39	11.81	11.89	124,657
16 Jan 13	11.83000 +0.03	12.07	11.80	11.82	221,847
15 Jan 13	11.80000 -0.08	11.97	11.65	11.88	299,427
14 Jan 13	11.88000 +0.28	11.97	11.55	11.55	106,382
11 Jan 13	11.60000 +0.10	11.83	11.47	11.47	88,574
10 Jan 13	11.50000 +0.18	11.59	11.31	11.35	93,627
09 Jan 13	11.32000 -0.05	11.46	11.29	11.38	155,381
08 Jan 13	11.37000 -0.03	11.44	11.26	11.40	156,304
07 Jan 13	11.40000 -0.05	11.48	11.34	11.45	83,582
04 Jan 13	11.45000 +0.12	11.50	11.28	11.35	168,210
03 Jan 13	11.33000 +0.03	11.44	11.26	11.42	118,633
02 Jan 13	11.30000 +0.15	11.48	11.09	11.36	134,320
31 Dec 12	11.15000 +0.16	11.26	10.95	10.96	61,371
28 Dec 12	10.99000 -0.25	11.28	10.90	11.28	66,681
27 Dec 12	11.24000 -0.06	11.30	10.98	11.23	60,115
24 Dec 12	11.30000 +0.51	11.31	10.83	10.83	51,007
21 Dec 12	10.79000 -0.02	11.24	10.70	10.72	2,293,381
20 Dec 12	10.81000 -0.12	10.87	10.73	10.85	136,590
19 Dec 12	10.93000 +0.04	11.00	10.76	11.00	164,672
18 Dec 12	10.89000 -0.09	10.96	10.76	10.94	121,892
17 Dec 12	10.98000 +0.16	11.03	10.46	10.80	252,914
14 Dec 12	10.82000 -0.03	10.94	10.75	10.94	273,578
13 Dec 12	10.85000 +0.11	10.92	10.49	10.62	134,920
12 Dec 12	10.74000 +0.20	10.81	10.57	10.58	98,160
11 Dec 12	10.54000 +0.06	10.63	10.42	10.44	258,054
10 Dec 12	10.48000 -0.18	10.77	10.36	10.61	222,508
07 Dec 12	10.66000 +0.66	10.79	10.02	10.02	292,558
06 Dec 12	10.00000 +0.48	10.11	9.51	9.51	229,705
05 Dec 12	9.52000 -0.12	9.77	9.50	9.66	72,349
04 Dec 12	9.64000 +0.01	9.67	9.51	9.60	39,288
03 Dec 12	9.63000 +0.06	9.75	9.63	9.69	64,641
30 Nov 12	9.57000 -0.13	9.76	9.52	9.71	75,639
29 Nov 12	9.70000 +0.17	9.77	9.63	9.63	72,880
28 Nov 12	9.53000 +0.03	9.55	9.42	9.45	54,989
27 Nov 12	9.50000 +0.07	9.54	9.29	9.36	61,611
26 Nov 12	9.43000 -0.07	9.50	9.30	9.50	53,306
23 Nov 12	9.50000 -0.06	9.57	9.39	9.49	60,397
22 Nov 12	9.56000 +0.06	9.73	9.41	9.73	39,928
21 Nov 12	9.50000 +0.20	9.50	9.26	9.27	342,717
20 Nov 12	9.30000 -0.45	9.74	9.28	9.69	91,024
19 Nov 12	9.75000 +0.40	9.75	9.39	9.39	122,801
16 Nov 12	9.35000 -0.03	9.44	9.31	9.41	52,275
15 Nov 12	9.38000 -0.22	9.60	9.35	9.59	92,035
14 Nov 12	9.60000 -0.19	9.76	9.51	9.74	71,719
13 Nov 12	9.79000 -0.17	9.91	9.63	9.91	68,536
12 Nov 12	9.96000 -0.03	10.07	9.90	10.07	48,652
09 Nov 12	9.99000 +0.01	10.02	9.80	9.85	193,506
08 Nov 12	9.98000 -0.27	10.20	9.75	10.20	493,227
07 Nov 12	10.25000 -0.16	10.43	10.21	10.35	42,865
06 Nov 12	10.41000 +0.29	10.47	10.15	10.21	136,660
05 Nov 12	10.12000 -0.07	10.28	10.11	10.11	158,733
02 Nov 12	10.19000 -0.08	10.43	10.11	10.31	46,720
01 Nov 12	10.27000 -0.03	10.50	10.25	10.33	172,348
31 Oct 12	10.30000 -0.16	10.47	10.28	10.43	144,907
30 Oct 12	10.46000 +0.36	10.46	10.05	10.09	48,927
29 Oct 12	10.10000 -0.08	10.14	9.90	9.90	34,965
26 Oct 12	10.18000 -0.01	10.33	10.10	10.28	49,253
25 Oct 12	10.19000 +0.21	10.21	9.95	10.00	165,073
24 Oct 12	9.98000 +0.27	10.02	9.74	9.79	89,157
23 Oct 12	9.71000 -0.04	9.73	9.50	9.73	77,615
22 Oct 12	9.75000 -0.03	9.79	9.64	9.71	69,818
19 Oct 12	9.78000 +0.18	9.82	9.64	9.66	1,059,797
18 Oct 12	9.60000 +0.08	9.60	9.43	9.50	333,065
17 Oct 12	9.52000 -0.15	9.75	9.40	9.72	171,277
16 Oct 12	9.67000 +0.18	9.80	9.46	9.50	1,617,633
15 Oct 12	9.49000 +0.26	9.53	9.09	9.21	95,741
12 Oct 12	9.23000 +0.13	9.27	9.00	9.06	122,335
11 Oct 12	9.10000 +0.30	9.13	8.79	8.89	268,015
10 Oct 12	8.80000 -0.07	8.91	8.74	8.91	392,590
09 Oct 12	8.87000 +0.21	8.98	8.58	8.62	111,572
05 Oct 12	8.66000 +0.17	8.73	8.44	8.44	76,132
04 Oct 12	8.49000 +0.06	8.55	8.25	8.49	142,640
03 Oct 12	8.43000 +0.24	8.50	8.22	8.28	115,838
02 Oct 12	8.19000 +0.05	8.37	8.16	8.16	65,174
01 Oct 12	8.14000 -0.21	8.35	8.06	8.35	131,888
28 Sep 12	8.35000 +0.19	8.35	8.01	8.15	105,756
27 Sep 12	8.16000 -0.18	8.37	8.13	8.34	93,412
26 Sep 12	8.34000 -0.11	8.40	8.25	8.37	321,749
25 Sep 12	8.45000 +0.00	8.54	8.30	8.45	220,964
24 Sep 12	8.45000 -0.21	8.55	8.44	8.55	111,386
21 Sep 12	8.66000 +0.12	8.66	8.40	8.55	783,587
20 Sep 12	8.54000 +0.24	8.59	8.30	8.30	171,231
19 Sep 12	8.30000 -0.07	8.47	8.29	8.41	294,624
18 Sep 12	8.37000 -0.09	8.46	8.30	8.33	115,373
17 Sep 12	8.46000 +0.14	8.48	8.35	8.37	88,249
14 Sep 12	8.32000 +0.26	8.38	8.10	8.15	231,731
13 Sep 12	8.06000 +0.04	8.11	7.98	8.09	141,380
12 Sep 12	8.02000 -0.26	8.31	8.01	8.30	130,837
11 Sep 12	8.28000 -0.10	8.39	8.25	8.35	163,275
10 Sep 12	8.38000 +0.12	8.44	8.29	8.29	799,328
07 Sep 12	8.26000 -0.34	8.50	7.97	8.50	1,425,768
06 Sep 12	8.60000 -0.65	9.58	8.49	9.18	529,426
05 Sep 12	9.25000 -0.26	9.57	9.25	9.52	101,011
04 Sep 12	9.51000 -0.30	9.90	9.50	9.90	75,537
31 Aug 12	9.81000 +0.20	9.81	9.53	9.53	21,478
30 Aug 12	9.61000 +0.03	9.70	9.50	9.55	59,053
29 Aug 12	9.58000 -0.05	9.66	9.53	9.63	34,416
28 Aug 12	9.63000 +0.08	9.81	9.54	9.54	52,734
27 Aug 12	9.55000 -0.09	9.65	9.53	9.64	44,133
24 Aug 12	9.64000 +0.04	9.68	9.55	9.62	25,689
23 Aug 12	9.60000 -0.07	9.70	9.55	9.69	12,293
22 Aug 12	9.67000 -0.26	9.96	9.56	9.96	499,900
21 Aug 12	9.93000 +0.22	9.93	9.65	9.65	38,872
20 Aug 12	9.71000 -0.29	10.03	9.71	10.03	20,609
17 Aug 12	10.00000 +0.07	10.01	9.75	9.91	48,996
16 Aug 12	9.93000 +0.38	9.93	9.60	9.60	98,673
15 Aug 12	9.55000 +0.12	9.73	9.43	9.43	32,095
14 Aug 12	9.43000 -0.23	9.71	9.41	9.70	23,294
13 Aug 12	9.66000 -0.13	9.85	9.59	9.78	12,514
10 Aug 12	9.79000 +0.10	9.85	9.65	9.65	26,612
09 Aug 12	9.69000 +0.09	9.76	9.60	9.61	493,042
08 Aug 12	9.60000 -0.01	9.65	9.59	9.60	25,127
07 Aug 12	9.61000 +0.11	9.67	9.57	9.59	54,206
03 Aug 12	9.50000 +0.24	9.57	9.35	9.35	148,884
02 Aug 12	9.26000 -0.28	9.57	9.26	9.50	82,519
01 Aug 12	9.54000 -0.18	9.71	9.50	9.71	24,738
31 Jul 12	9.72000 -0.10	9.90	9.45	9.90	92,482
30 Jul 12	9.82000 -0.10	9.92	9.78	9.87	22,401
27 Jul 12	9.92000 -0.03	10.00	9.82	9.98	195,442
26 Jul 12	9.95000 +0.53	9.99	9.45	9.46	61,048
25 Jul 12	9.42000 +0.05	9.52	9.35	9.40	45,290
24 Jul 12	9.37000 -0.04	9.48	9.37	9.45	28,316
23 Jul 12	9.41000 -0.28	9.70	9.41	9.69	26,280
20 Jul 12	9.69000 +0.19	9.69	9.42	9.53	47,209
19 Jul 12	9.50000 -0.09	9.63	9.47	9.62	36,952
18 Jul 12	9.59000 -0.12	9.78	9.56	9.72	86,902
17 Jul 12	9.71000 +0.08	9.78	9.51	9.64	28,833
16 Jul 12	9.63000 -0.23	10.03	9.57	10.03	60,309
13 Jul 12	9.86000 +0.16	9.89	9.70	9.70	34,271
12 Jul 12	9.70000 +0.10	9.78	9.56	9.56	249,641
11 Jul 12	9.60000 +0.22	9.61	9.39	9.41	87,671
10 Jul 12	9.38000 -0.18	9.61	9.38	9.55	85,022
09 Jul 12	9.56000 +0.03	9.64	9.50	9.63	172,473
06 Jul 12	9.53000 +0.03	9.68	9.42	9.50	321,526
05 Jul 12	9.50000 +0.00	9.55	9.43	9.50	195,773
04 Jul 12	9.50000 +0.17	9.51	9.23	9.23	20,049
03 Jul 12	9.33000 +0.04	9.55	9.33	9.40	47,306
29 Jun 12	9.29000 +0.09	9.34	9.23	9.30	210,646
28 Jun 12	9.20000 -0.25	9.43	9.12	9.43	169,985
27 Jun 12	9.45000 +0.16	9.45	9.26	9.37	140,555
26 Jun 12	9.29000 -0.02	9.47	9.22	9.31	86,967
25 Jun 12	9.31000 -0.11	9.46	9.15	9.42	87,786
22 Jun 12	9.42000 +0.14	9.51	9.33	9.39	87,911
21 Jun 12	9.28000 -0.07	9.44	9.18	9.40	258,238
20 Jun 12	9.35000 -0.30	9.70	9.23	9.70	151,937
19 Jun 12	9.65000 +0.17	9.72	9.49	9.49	73,693
18 Jun 12	9.48000 -0.03	9.59	9.41	9.53	156,707
15 Jun 12	9.51000 +0.31	9.80	9.11	9.25	1,424,877
14 Jun 12	9.20000 +0.05	9.20	9.11	9.16	294,012
13 Jun 12	9.15000 -0.05	9.21	9.10	9.20	245,094
12 Jun 12	9.20000 -0.03	9.30	9.07	9.26	395,059
11 Jun 12	9.23000 -0.31	9.66	9.10	9.66	127,633
08 Jun 12	9.54000 +0.05	9.59	9.38	9.50	587,221
07 Jun 12	9.49000 -0.41	10.00	9.36	9.95	133,151
06 Jun 12	9.90000 +0.15	10.00	9.79	10.00	96,505
05 Jun 12	9.75000 +0.35	9.87	9.56	9.56	83,853
04 Jun 12	9.40000 +0.08	9.60	9.30	9.60	38,887
01 Jun 12	9.32000 -0.28	9.65	9.30	9.57	35,228
31 May 12	9.60000 -0.07	9.85	9.56	9.67	53,493
30 May 12	9.67000 -0.04	9.80	9.59	9.71	50,081
29 May 12	9.71000 +0.16	10.15	9.68	9.68	172,199
28 May 12	9.55000 -0.21	9.74	9.46	9.74	18,717
25 May 12	9.76000 +0.24	9.78	9.43	9.52	19,777
24 May 12	9.52000 +0.01	9.66	9.34	9.47	55,308
23 May 12	9.51000 -0.29	9.80	9.42	9.80	152,619
22 May 12	9.80000 -0.10	10.27	9.75	10.27	48,373
18 May 12	9.90000 -0.23	10.33	9.81	10.33	86,502
17 May 12	10.13000 -0.47	10.64	10.08	10.60	64,142
16 May 12	10.60000 -0.32	11.00	10.53	10.99	140,556
15 May 12	10.92000 -0.13	11.08	10.75	11.08	31,532
14 May 12	11.05000 -0.02	11.15	11.00	11.01	56,947
11 May 12	11.07000 -0.03	11.32	11.05	11.10	42,872
10 May 12	11.10000 -0.20	11.35	11.09	11.35	25,066
09 May 12	11.30000 +0.09	11.38	11.20	11.20	13,960
08 May 12	11.21000 -0.31	11.49	11.04	11.47	49,580
07 May 12	11.52000 -0.07	11.68	11.29	11.55	123,154
04 May 12	11.59000 -0.20	11.88	11.58	11.88	22,354
03 May 12	11.79000 +0.02	11.88	11.74	11.87	48,222
02 May 12	11.77000 +0.00	11.85	11.71	11.79	33,131
01 May 12	11.77000 +0.21	11.81	11.57	11.57	91,664
30 Apr 12	11.56000 -0.04	11.57	11.51	11.54	31,570
27 Apr 12	11.60000 +0.00	11.70	11.51	11.59	44,715
26 Apr 12	11.60000 -0.24	11.88	11.56	11.78	61,453
25 Apr 12	11.84000 -0.03	12.05	11.84	12.03	80,810
24 Apr 12	11.87000 -0.07	12.04	11.85	11.93	31,760
23 Apr 12	11.94000 +0.14	12.03	11.75	11.79	159,046
20 Apr 12	11.80000 +0.14	11.83	11.63	11.63	58,948
19 Apr 12	11.66000 -0.08	11.83	11.63	11.83	26,942
18 Apr 12	11.74000 -0.14	11.99	11.55	11.99	85,896
17 Apr 12	11.88000 -0.17	12.19	11.88	12.19	41,721
16 Apr 12	12.05000 -0.30	12.42	12.02	12.38	22,387
13 Apr 12	12.35000 +0.06	12.47	12.17	12.21	22,921
12 Apr 12	12.29000 -0.40	12.75	12.15	12.64	84,756
11 Apr 12	12.69000 +0.65	12.69	12.24	12.24	34,220
10 Apr 12	12.04000 -0.20	12.34	11.94	12.29	90,589
09 Apr 12	12.24000 -0.18	12.40	12.22	12.40	14,121
05 Apr 12	12.42000 -0.03	12.55	12.36	12.36	32,212
04 Apr 12	12.45000 -0.08	12.47	12.09	12.47	81,365
03 Apr 12	12.53000 -0.07	12.65	12.41	12.50	561,627
02 Apr 12	12.60000 +0.13	12.65	12.46	12.46	40,125
30 Mar 12	12.47000 -0.04	12.73	12.25	12.53	121,654
29 Mar 12	12.51000 -0.05	12.74	12.26	12.60	41,778
28 Mar 12	12.56000 -0.01	12.86	12.56	12.66	70,005
27 Mar 12	12.57000 -0.30	13.09	12.46	12.92	134,742
26 Mar 12	12.87000 +0.00	13.06	12.86	12.98	58,733
23 Mar 12	12.87000 -0.13	13.00	12.85	13.00	85,858
22 Mar 12	13.00000 -0.14	13.09	12.94	13.00	55,536
21 Mar 12	13.14000 +0.32	13.19	12.78	12.78	21,503
20 Mar 12	12.82000 -0.30	13.16	12.82	13.16	39,411
19 Mar 12	13.12000 +0.34	13.34	12.84	12.87	107,829
16 Mar 12	12.78000 -0.10	13.03	12.73	12.87	254,903
15 Mar 12	12.88000 +0.01	12.99	12.76	12.87	76,965
14 Mar 12	12.87000 -0.03	13.10	12.86	12.87	54,127
13 Mar 12	12.90000 +0.02	12.92	12.50	12.85	188,304
12 Mar 12	12.88000 +0.02	12.94	12.77	12.89	142,796
09 Mar 12	12.86000 +0.06	12.94	12.76	12.84	64,158
08 Mar 12	12.80000 +0.05	12.89	12.58	12.89	158,800
07 Mar 12	12.75000 +0.13	12.80	12.53	12.59	52,760
06 Mar 12	12.62000 +0.12	12.77	12.47	12.51	134,913
05 Mar 12	12.50000 -0.13	12.63	12.41	12.63	165,827
02 Mar 12	12.63000 -0.01	12.72	12.56	12.69	96,903
01 Mar 12	12.64000 -0.16	12.80	12.60	12.80	194,759
29 Feb 12	12.80000 +0.01	12.85	12.50	12.84	87,373
28 Feb 12	12.79000 +0.11	12.90	12.64	12.64	132,023
27 Feb 12	12.68000 -0.22	12.90	12.38	12.90	74,569
24 Feb 12	12.90000 +0.14	12.94	12.70	12.80	68,830
23 Feb 12	12.76000 +0.30	12.83	12.53	12.53	160,602
22 Feb 12	12.46000 +0.08	12.64	12.46	12.49	317,432
21 Feb 12	12.38000 -0.22	12.67	12.30	12.65	124,233
17 Feb 12	12.60000 +0.18	12.70	12.43	12.43	63,378
16 Feb 12	12.42000 -0.04	12.54	12.23	12.54	538,835
15 Feb 12	12.46000 -0.37	12.88	12.44	12.81	92,491
14 Feb 12	12.83000 -0.12	13.00	12.83	12.90	44,701
13 Feb 12	12.95000 +0.02	13.00	12.92	12.99	287,159
10 Feb 12	12.93000 -0.06	12.98	12.84	12.98	66,535
09 Feb 12	12.99000 +0.04	13.05	12.95	12.95	74,092
08 Feb 12	12.95000 +0.06	13.01	12.95	12.99	80,064
07 Feb 12	12.89000 -0.18	13.19	12.62	13.19	106,395
06 Feb 12	13.07000 +0.07	13.24	12.99	13.10	119,904
03 Feb 12	13.00000 +0.08	13.09	12.93	12.93	129,614
02 Feb 12	12.92000 +0.02	13.04	12.90	12.90	120,941
01 Feb 12	12.90000 +0.05	12.98	12.67	12.92	155,758
31 Jan 12	12.85000 +0.46	12.93	12.39	12.39	160,517
30 Jan 12	12.39000 -0.32	12.78	12.21	12.71	202,055
27 Jan 12	12.71000 -0.05	12.89	12.70	12.76	107,176
26 Jan 12	12.76000 +0.04	13.00	12.66	12.92	177,000
25 Jan 12	12.72000 -0.07	12.80	12.65	12.80	56,514
24 Jan 12	12.79000 -0.03	12.89	12.67	12.86	53,089
23 Jan 12	12.82000 +0.11	12.89	12.70	12.75	26,237
20 Jan 12	12.71000 -0.04	12.78	12.65	12.75	42,412
19 Jan 12	12.75000 +0.10	12.80	12.65	12.77	29,773
18 Jan 12	12.65000 +0.00	12.95	12.65	12.86	55,742
17 Jan 12	12.65000 -0.25	13.02	12.65	13.02	45,789
16 Jan 12	12.90000 +0.55	12.95	12.59	12.59	25,610
13 Jan 12	12.35000 -0.09	12.45	12.31	12.38	78,766
12 Jan 12	12.44000 -0.32	12.87	12.34	12.87	50,362
11 Jan 12	12.76000 -0.30	13.15	12.76	13.02	91,160
10 Jan 12	13.06000 +0.21	13.37	12.92	13.00	91,131
09 Jan 12	12.85000 +0.45	12.85	12.47	12.47	64,432
06 Jan 12	12.40000 +0.19	12.48	12.15	12.21	98,979
05 Jan 12	12.21000 -0.49	12.53	12.00	12.51	160,914
04 Jan 12	12.70000 +0.00	12.74	12.54	12.62	77,042
03 Jan 12	12.70000 +0.09	12.70	12.40	12.70	69,450
30 Dec 11	12.61000 +0.03	12.70	12.46	12.51	26,174
29 Dec 11	12.58000 +0.45	12.60	12.09	12.21	19,769
28 Dec 11	12.13000 -0.47	12.53	12.08	12.47	17,974
23 Dec 11	12.60000 +0.12	12.74	12.30	12.38	38,437
22 Dec 11	12.48000 +0.27	12.50	12.00	12.14	52,884
21 Dec 11	12.21000 +0.41	12.39	11.51	11.51	62,060
20 Dec 11	11.80000 -0.05	12.00	11.59	11.85	64,777
19 Dec 11	11.85000 +0.30	12.25	11.54	11.69	148,968
16 Dec 11	11.55000 +0.53	11.56	11.03	11.28	353,527
15 Dec 11	11.02000 +0.12	11.03	10.77	10.86	203,781
14 Dec 11	10.90000 -0.36	11.43	10.74	11.32	153,855
13 Dec 11	11.26000 +0.61	11.35	10.61	10.61	186,731
12 Dec 11	10.65000 -0.22	10.99	10.60	10.90	140,725
09 Dec 11	10.87000 -0.21	11.15	10.54	11.12	163,350
08 Dec 11	11.08000 -0.58	11.82	10.90	11.51	146,839
07 Dec 11	11.66000 +0.00	11.90	11.25	11.63	66,394
06 Dec 11	11.66000 -0.36	12.04	11.53	11.88	65,783
05 Dec 11	12.02000 +0.16	12.28	11.86	11.90	80,562
02 Dec 11	11.86000 +0.22	12.00	11.60	11.60	105,540
01 Dec 11	11.64000 -0.30	11.99	11.57	11.85	48,175
30 Nov 11	11.94000 -0.01	12.24	11.81	12.05	88,682
29 Nov 11	11.95000 -0.10	12.10	11.66	12.08	129,200
28 Nov 11	12.05000 -0.27	12.96	12.01	12.51	51,673
25 Nov 11	12.32000 +0.32	12.41	11.77	12.07	22,428
24 Nov 11	12.00000 +0.17	12.07	11.50	11.50	60,401
23 Nov 11	11.83000 -0.12	12.46	11.82	12.00	43,390
22 Nov 11	11.95000 +0.05	11.99	11.57	11.87	115,275
21 Nov 11	11.90000 -0.21	12.05	11.75	12.00	76,403
18 Nov 11	12.11000 -0.08	12.57	12.11	12.57	72,596
17 Nov 11	12.19000 -0.19	12.55	12.10	12.55	61,317
16 Nov 11	12.38000 -0.02	12.51	12.22	12.38	48,054
15 Nov 11	12.40000 +0.06	12.56	12.05	12.43	39,088
14 Nov 11	12.34000 +0.04	12.60	12.26	12.50	43,957
11 Nov 11	12.30000 -0.03	12.48	12.20	12.34	45,872
10 Nov 11	12.33000 -0.11	12.67	12.20	12.55	41,692
09 Nov 11	12.44000 -0.26	12.62	12.34	12.51	49,745
08 Nov 11	12.70000 +0.02	12.77	12.57	12.66	82,447
07 Nov 11	12.68000 -0.28	13.13	12.63	12.98	17,571
04 Nov 11	12.96000 +0.48	12.97	12.21	12.40	42,107
03 Nov 11	12.48000 +0.06	12.87	12.44	12.87	83,866
02 Nov 11	12.42000 -0.30	12.92	12.42	12.72	112,190
01 Nov 11	12.72000 +0.02	12.72	12.01	12.50	33,650
31 Oct 11	12.70000 +0.11	12.99	12.64	12.64	86,715
28 Oct 11	12.59000 +0.47	12.92	12.01	12.12	72,473
27 Oct 11	12.12000 +0.72	12.37	11.54	11.54	113,284
26 Oct 11	11.40000 +0.20	11.57	11.16	11.16	240,334
25 Oct 11	11.20000 -0.65	11.91	11.18	11.91	83,939
24 Oct 11	11.85000 -0.02	11.91	11.66	11.91	32,139
21 Oct 11	11.87000 +0.08	12.27	11.82	11.95	53,447
20 Oct 11	11.79000 +0.05	11.87	11.69	11.77	47,950
19 Oct 11	11.74000 +0.33	11.80	11.43	11.45	17,576
18 Oct 11	11.41000 +0.04	11.58	11.25	11.34	45,334
17 Oct 11	11.37000 +0.08	11.64	11.30	11.34	37,206
14 Oct 11	11.29000 +0.11	11.54	11.14	11.34	72,168
13 Oct 11	11.18000 -0.50	11.65	11.07	11.65	61,321
12 Oct 11	11.68000 +0.40	11.94	11.29	11.29	50,391
11 Oct 11	11.28000 +0.09	11.50	11.14	11.50	30,207
07 Oct 11	11.19000 -0.13	11.54	11.19	11.40	60,834
06 Oct 11	11.32000 +0.92	11.62	10.46	10.49	137,235
05 Oct 11	10.40000 +0.11	10.49	10.21	10.27	66,710
04 Oct 11	10.29000 -0.37	10.67	9.96	10.65	152,923
03 Oct 11	10.66000 -0.26	11.16	10.50	10.83	78,620
30 Sep 11	10.92000 -0.14	11.12	10.69	11.05	62,937
29 Sep 11	11.06000 -0.50	11.82	10.86	11.63	61,046
28 Sep 11	11.56000 -0.05	11.74	11.45	11.72	56,560
27 Sep 11	11.61000 +0.34	11.79	11.34	11.42	141,026
26 Sep 11	11.27000 +0.54	11.31	10.71	10.73	142,261
23 Sep 11	10.73000 +0.04	10.73	10.35	10.50	249,123
22 Sep 11	10.69000 -0.54	11.06	10.63	11.00	208,960
21 Sep 11	11.23000 -0.29	11.58	11.16	11.58	122,673
20 Sep 11	11.52000 +0.10	12.14	11.45	11.50	105,669
19 Sep 11	11.42000 -0.40	11.97	11.29	11.82	113,478
16 Sep 11	11.82000 -0.17	12.14	11.55	12.14	580,352
15 Sep 11	11.99000 -0.10	12.17	11.89	12.10	398,339
14 Sep 11	12.09000 +0.24	12.10	11.83	11.94	314,850
13 Sep 11	11.85000 +0.20	11.91	11.66	11.66	308,504
12 Sep 11	11.65000 +0.31	11.85	11.21	11.32	102,393
09 Sep 11	11.34000 -0.39	11.77	11.34	11.77	188,011
08 Sep 11	11.73000 -0.13	12.09	11.72	12.00	99,706
07 Sep 11	11.86000 -1.23	13.24	11.52	13.09	265,820
06 Sep 11	13.09000 -0.30	13.42	13.00	13.30	119,346
02 Sep 11	13.39000 -0.18	13.65	13.34	13.38	15,906
01 Sep 11	13.57000 -0.49	14.14	13.57	14.14	48,743
31 Aug 11	14.06000 +0.44	14.24	13.72	13.72	90,100
30 Aug 11	13.62000 +0.37	13.62	13.25	13.25	69,510
29 Aug 11	13.25000 +0.12	13.33	13.06	13.14	170,706
26 Aug 11	13.13000 -0.04	13.22	12.92	12.92	65,793
25 Aug 11	13.17000 -0.02	13.28	13.17	13.23	64,223
24 Aug 11	13.19000 +0.01	13.82	13.01	13.78	88,553
23 Aug 11	13.18000 +0.10	13.38	12.91	13.20	78,044
22 Aug 11	13.08000 -0.21	13.79	13.08	13.42	69,353
19 Aug 11	13.29000 -0.57	13.86	13.22	13.86	62,971
18 Aug 11	13.86000 -0.34	14.29	13.86	14.15	55,609
17 Aug 11	14.20000 -0.21	14.50	14.15	14.49	74,084
16 Aug 11	14.41000 -0.45	14.79	14.32	14.79	135,473
15 Aug 11	14.86000 +0.58	14.90	14.30	14.30	60,814
12 Aug 11	14.28000 -0.02	14.35	14.25	14.35	59,134
11 Aug 11	14.30000 +0.18	14.35	14.00	14.04	157,575
10 Aug 11	14.12000 -0.06	14.25	13.95	14.25	86,810
09 Aug 11	14.18000 -0.03	14.25	13.95	14.22	103,052
08 Aug 11	14.21000 -0.14	14.25	13.50	13.70	120,265
05 Aug 11	14.35000 -0.43	14.71	14.13	14.51	34,599
04 Aug 11	14.78000 -0.56	15.49	14.69	15.49	93,269
03 Aug 11	15.34000 +0.12	15.52	15.12	15.24	48,865
02 Aug 11	15.22000 -0.05	15.54	14.91	15.40	94,527
29 Jul 11	15.27000 -0.64	15.91	15.21	15.91	55,469
28 Jul 11	15.91000 +0.11	16.21	15.73	15.81	26,229
27 Jul 11	15.80000 -0.10	15.89	15.57	15.80	94,894
26 Jul 11	15.90000 -0.03	16.09	15.75	16.08	55,651
25 Jul 11	15.93000 -0.19	16.21	15.93	16.12	117,384
22 Jul 11	16.12000 -0.21	16.33	16.08	16.33	66,962
21 Jul 11	16.33000 +0.26	16.38	16.02	16.11	149,695
20 Jul 11	16.07000 -0.15	16.25	15.96	16.25	156,942
19 Jul 11	16.22000 +0.19	16.40	15.98	16.10	85,809
18 Jul 11	16.03000 -0.04	16.15	15.92	16.10	75,069
15 Jul 11	16.07000 +0.15	16.16	15.90	16.00	225,097
14 Jul 11	15.92000 +0.09	16.08	15.81	15.91	44,572
13 Jul 11	15.83000 +0.55	16.02	15.46	15.46	416,273
12 Jul 11	15.28000 -0.37	15.64	15.25	15.52	62,770
11 Jul 11	15.65000 +0.13	15.70	15.30	15.52	83,396
08 Jul 11	15.52000 +0.12	15.54	15.26	15.34	65,962
07 Jul 11	15.40000 -0.01	15.55	15.37	15.50	81,493
06 Jul 11	15.41000 +0.76	15.58	14.93	14.95	362,006
05 Jul 11	14.65000 -0.05	14.79	14.52	14.76	122,225
04 Jul 11	14.70000 +0.16	14.95	14.50	14.51	23,579
30 Jun 11	14.54000 +0.09	14.62	14.20	14.53	41,652
29 Jun 11	14.45000 -0.05	14.64	14.44	14.48	131,503
28 Jun 11	14.50000 -0.04	14.60	14.35	14.54	167,529
27 Jun 11	14.54000 +0.01	14.66	14.50	14.54	57,529
24 Jun 11	14.53000 +0.03	14.55	14.40	14.49	26,784
23 Jun 11	14.50000 -0.02	14.60	14.33	14.60	68,515
22 Jun 11	14.52000 -0.03	14.65	14.50	14.55	116,618
21 Jun 11	14.55000 +0.12	14.65	14.39	14.43	106,920
20 Jun 11	14.43000 -0.02	14.49	14.36	14.38	64,076
17 Jun 11	14.45000 +0.08	14.53	14.13	14.53	284,625
16 Jun 11	14.37000 -0.18	14.59	14.30	14.58	113,947
15 Jun 11	14.55000 +0.20	14.63	14.17	14.35	176,449
14 Jun 11	14.35000 -0.13	14.62	14.32	14.62	38,954
13 Jun 11	14.48000 -0.17	14.67	14.44	14.66	43,305
10 Jun 11	14.65000 +0.02	14.75	14.33	14.53	60,702
09 Jun 11	14.63000 +0.16	15.04	14.57	14.57	238,711
08 Jun 11	14.47000 +0.38	14.88	14.03	14.03	71,068
07 Jun 11	14.09000 -0.30	14.48	14.09	14.39	65,822
06 Jun 11	14.39000 +0.14	14.50	14.18	14.18	30,683
03 Jun 11	14.25000 +0.06	14.30	13.84	14.03	58,190
02 Jun 11	14.19000 -0.30	14.52	14.19	14.46	46,783
01 Jun 11	14.49000 -0.16	14.75	14.42	14.71	54,998
31 May 11	14.65000 -0.22	14.88	14.51	14.87	60,619
30 May 11	14.87000 +0.09	14.96	14.85	14.85	6,091
27 May 11	14.78000 +0.18	14.95	14.55	14.58	476,309
26 May 11	14.60000 +0.00	14.70	14.50	14.50	85,173
25 May 11	14.60000 +0.09	14.82	14.37	14.45	189,950
24 May 11	14.51000 -0.22	14.84	14.50	14.77	49,001
20 May 11	14.73000 +0.05	14.90	14.67	14.73	43,123
19 May 11	14.68000 +0.41	14.92	14.30	14.30	59,832
18 May 11	14.27000 +0.27	14.29	14.02	14.02	55,488
17 May 11	14.00000 +0.08	14.10	13.96	13.96	35,434
16 May 11	13.92000 +0.13	14.00	13.71	13.71	60,493
13 May 11	13.79000 +0.07	13.79	13.67	13.79	182,367
12 May 11	13.72000 +0.01	13.75	13.64	13.64	36,054
11 May 11	13.71000 -0.06	13.77	13.59	13.75	79,658
10 May 11	13.77000 -0.07	13.85	13.73	13.81	23,147
09 May 11	13.84000 +0.04	13.94	13.80	13.82	33,623
06 May 11	13.80000 +0.02	14.13	13.74	13.80	67,083
05 May 11	13.78000 -0.22	14.00	13.73	14.00	65,388
04 May 11	14.00000 -0.31	14.08	13.80	14.06	334,042
03 May 11	14.31000 -0.02	14.49	14.24	14.41	122,808
02 May 11	14.33000 -0.25	14.58	14.17	14.58	164,779
29 Apr 11	14.58000 -0.14	14.79	14.51	14.79	30,478
28 Apr 11	14.72000 +0.07	14.79	14.59	14.70	99,324
27 Apr 11	14.65000 +0.12	14.82	14.50	14.58	79,766
26 Apr 11	14.53000 +0.06	14.65	14.41	14.41	283,722
25 Apr 11	14.47000 +0.13	14.53	14.30	14.38	123,890
21 Apr 11	14.34000 -0.11	14.50	14.10	14.50	109,256
20 Apr 11	14.45000 -0.06	14.70	14.33	14.62	40,413
19 Apr 11	14.51000 -0.24	14.80	14.38	14.72	39,638
18 Apr 11	14.75000 -0.13	14.91	14.58	14.88	30,323
15 Apr 11	14.88000 +0.11	15.10	14.67	14.77	234,774
14 Apr 11	14.77000 +0.27	14.90	14.50	14.85	233,600
13 Apr 11	14.50000 -0.09	14.77	14.44	14.70	128,791
12 Apr 11	14.59000 -0.48	15.17	14.56	15.07	64,323
11 Apr 11	15.07000 +0.06	15.22	15.00	15.05	128,110
08 Apr 11	15.01000 +0.11	15.09	14.81	14.93	188,553
07 Apr 11	14.90000 -0.20	15.10	14.90	15.10	54,186
06 Apr 11	15.10000 -0.32	15.50	15.04	15.50	97,580
05 Apr 11	15.42000 -0.15	15.60	15.33	15.56	50,781
04 Apr 11	15.57000 +0.22	15.67	15.30	15.38	91,505
01 Apr 11	15.35000 +0.37	15.42	14.99	15.00	164,468
31 Mar 11	14.98000 +0.02	15.08	14.91	14.99	60,653
30 Mar 11	14.96000 +0.00	15.20	14.84	15.00	656,304
29 Mar 11	14.96000 -0.10	15.16	14.85	15.03	151,265
28 Mar 11	15.06000 -0.58	15.66	15.06	15.64	214,090
25 Mar 11	15.64000 -0.07	15.79	15.54	15.70	98,456
24 Mar 11	15.71000 -0.09	15.98	15.62	15.84	71,585
23 Mar 11	15.80000 -0.14	16.15	15.70	15.94	62,372
22 Mar 11	15.94000 +0.03	16.16	15.83	16.15	75,415
21 Mar 11	15.91000 +0.06	16.02	15.75	15.89	67,526
18 Mar 11	15.85000 +0.15	16.36	15.72	15.72	201,617
17 Mar 11	15.70000 +0.21	16.11	15.46	15.62	73,626
16 Mar 11	15.49000 +0.25	15.65	15.17	15.17	53,612
15 Mar 11	15.24000 -0.16	15.41	15.00	15.10	59,794
14 Mar 11	15.40000 -0.21	15.61	15.27	15.61	291,994
11 Mar 11	15.61000 +0.07	15.74	15.23	15.32	85,271
10 Mar 11	15.54000 -0.46	15.90	15.46	15.82	108,323
09 Mar 11	16.00000 -0.01	16.24	15.90	16.24	64,889
08 Mar 11	16.01000 -0.18	16.31	15.94	16.25	105,434
07 Mar 11	16.19000 -0.26	16.54	16.19	16.45	32,293
04 Mar 11	16.45000 +0.29	16.65	16.15	16.15	39,328
03 Mar 11	16.16000 -0.22	16.40	16.11	16.37	88,924
02 Mar 11	16.38000 +0.01	16.55	16.30	16.40	58,366
01 Mar 11	16.37000 +0.07	16.45	16.22	16.35	210,166
28 Feb 11	16.30000 +0.03	16.55	16.09	16.25	63,472
25 Feb 11	16.27000 -0.05	16.79	16.17	16.36	216,222
24 Feb 11	16.32000 +0.26	16.64	16.05	16.05	36,540
23 Feb 11	16.06000 -0.07	16.25	16.06	16.15	52,241
22 Feb 11	16.13000 -0.25	16.42	16.08	16.38	61,432
18 Feb 11	16.38000 -0.15	16.74	16.33	16.53	61,843
17 Feb 11	16.53000 +0.49	16.60	16.16	16.18	73,573
16 Feb 11	16.04000 -0.04	16.18	16.00	16.18	148,689
15 Feb 11	16.08000 +0.03	16.31	16.01	16.26	64,725
14 Feb 11	16.05000 +0.07	16.23	15.97	15.97	47,198
11 Feb 11	15.98000 -0.33	16.47	15.87	16.47	90,626
10 Feb 11	16.31000 -0.26	16.63	16.31	16.51	51,409
09 Feb 11	16.57000 -0.02	16.71	16.42	16.51	64,467
08 Feb 11	16.59000 -0.05	16.97	16.58	16.64	68,374
07 Feb 11	16.64000 +0.15	16.69	16.48	16.57	46,503
04 Feb 11	16.49000 -0.19	16.95	16.39	16.77	98,049
03 Feb 11	16.68000 -0.08	16.85	16.41	16.81	100,203
02 Feb 11	16.76000 -0.23	16.87	16.70	16.86	36,179
01 Feb 11	16.99000 -0.04	16.99	16.73	16.89	71,025
31 Jan 11	17.03000 +0.23	17.13	16.72	16.72	32,894
28 Jan 11	16.80000 -0.14	16.90	16.66	16.88	187,472
27 Jan 11	16.94000 +0.00	17.09	16.90	17.04	62,142
26 Jan 11	16.94000 +0.17	17.02	16.67	16.89	69,787
25 Jan 11	16.77000 +0.04	16.77	16.48	16.69	95,392
24 Jan 11	16.73000 -0.02	17.00	16.63	16.81	34,365
21 Jan 11	16.75000 +0.03	16.94	16.60	16.68	166,778
20 Jan 11	16.72000 +0.25	16.82	16.38	16.51	72,988
19 Jan 11	16.47000 -0.33	16.94	16.41	16.80	72,794
18 Jan 11	16.80000 -0.27	17.18	16.55	17.05	217,266
17 Jan 11	17.07000 -0.08	17.25	17.05	17.05	19,856
14 Jan 11	17.15000 +0.31	17.23	16.79	16.93	292,359
13 Jan 11	16.84000 +0.20	16.90	16.58	16.64	167,417
12 Jan 11	16.64000 +0.09	16.78	16.50	16.63	59,699
11 Jan 11	16.55000 +0.14	16.61	16.43	16.48	130,645
10 Jan 11	16.41000 +0.00	16.43	16.25	16.40	62,122
07 Jan 11	16.41000 +0.16	16.44	15.93	16.34	65,850
06 Jan 11	16.25000 -0.17	16.58	16.17	16.52	74,506
05 Jan 11	16.42000 +0.22	16.46	16.10	16.10	281,962
04 Jan 11	16.20000 +0.20	16.31	15.92	16.31	82,434
31 Dec 10	16.00000 +0.06	16.11	15.96	15.98	37,813
30 Dec 10	15.94000 +0.02	16.09	15.92	16.00	20,979
29 Dec 10	15.92000 -0.30	16.33	15.91	16.25	37,428
24 Dec 10	16.22000 +0.08	16.25	16.01	16.25	6,306
23 Dec 10	16.14000 +0.11	16.17	16.00	16.07	26,931
22 Dec 10	16.03000 +0.01	16.15	15.95	16.02	73,523
21 Dec 10	16.02000 +0.15	16.13	15.83	15.83	68,059
20 Dec 10	15.87000 +0.36	16.04	15.80	15.85	212,099
17 Dec 10	15.51000 -0.70	16.59	15.50	16.17	1,198,847
16 Dec 10	16.21000 +0.11	16.27	15.95	16.04	140,131
15 Dec 10	16.10000 -0.24	16.40	15.97	16.35	182,201
14 Dec 10	16.34000 -0.03	16.81	16.33	16.50	237,132
13 Dec 10	16.37000 +0.03	16.65	16.30	16.44	324,707
10 Dec 10	16.34000 +0.43	16.42	15.90	15.90	85,803
09 Dec 10	15.91000 -0.29	16.30	15.81	16.30	508,617
08 Dec 10	16.20000 +0.83	16.30	15.18	15.19	275,030
07 Dec 10	15.37000 -0.18	15.37	15.21	15.33	152,185
06 Dec 10	15.55000 +0.24	15.61	15.23	15.23	101,785
03 Dec 10	15.31000 -0.31	15.66	15.05	15.66	195,035
02 Dec 10	15.62000 +0.23	15.70	15.30	15.42	172,479
01 Dec 10	15.39000 +0.20	15.40	15.21	15.35	334,044
30 Nov 10	15.19000 -0.03	15.41	15.18	15.22	201,183
29 Nov 10	15.22000 -0.05	15.30	15.18	15.21	127,847
26 Nov 10	15.27000 -0.12	15.52	15.20	15.52	38,908
25 Nov 10	15.39000 +0.03	15.74	15.31	15.74	102,409
24 Nov 10	15.36000 +0.16	15.48	15.22	15.29	105,524
23 Nov 10	15.20000 +0.03	15.24	15.10	15.19	51,597
22 Nov 10	15.17000 -0.13	15.33	15.06	15.33	100,350
19 Nov 10	15.30000 -0.04	15.30	15.20	15.22	25,987
18 Nov 10	15.34000 +0.09	15.47	15.25	15.47	43,318
17 Nov 10	15.25000 -0.28	15.57	15.25	15.57	70,025
16 Nov 10	15.53000 +0.22	15.57	15.21	15.21	189,090
15 Nov 10	15.31000 +0.13	15.39	15.15	15.15	68,157
12 Nov 10	15.18000 -0.11	15.29	15.16	15.25	67,880
11 Nov 10	15.29000 -0.24	15.69	15.25	15.69	64,226
10 Nov 10	15.53000 +0.04	15.75	15.50	15.55	160,146
09 Nov 10	15.49000 -0.12	15.89	15.40	15.51	143,818
08 Nov 10	15.61000 +0.13	15.65	15.29	15.48	88,038
05 Nov 10	15.48000 +0.13	15.48	15.25	15.40	124,433
04 Nov 10	15.35000 -0.29	15.80	15.25	15.80	451,075
03 Nov 10	15.64000 -0.24	16.01	15.50	15.80	422,621
02 Nov 10	15.88000 +0.59	16.09	15.33	15.40	805,052
01 Nov 10	15.29000 -0.02	15.43	15.13	15.43	79,094
29 Oct 10	15.31000 -0.14	15.39	15.11	15.39	69,633
28 Oct 10	15.45000 +0.15	15.74	15.32	15.40	162,973
27 Oct 10	15.30000 +0.22	15.41	15.00	15.08	720,803
26 Oct 10	15.08000 +0.15	15.18	14.82	14.97	345,264
25 Oct 10	14.93000 +0.15	14.95	14.65	14.70	707,224
22 Oct 10	14.78000 +0.08	14.78	14.54	14.64	126,804
21 Oct 10	14.70000 -0.01	14.78	14.50	14.67	290,846
20 Oct 10	14.71000 +0.00	14.75	14.58	14.64	76,437
19 Oct 10	14.71000 +0.01	14.74	14.49	14.70	156,463
18 Oct 10	14.70000 +0.28	14.74	14.40	14.46	71,020
15 Oct 10	14.42000 +0.07	14.59	14.35	14.35	252,569
14 Oct 10	14.35000 -0.03	14.55	14.22	14.38	335,191
13 Oct 10	14.38000 +0.24	14.56	14.09	14.10	223,645
12 Oct 10	14.14000 +0.09	14.29	13.96	14.01	137,195
08 Oct 10	14.05000 +0.09	14.12	13.97	14.00	151,180
07 Oct 10	13.96000 +0.15	14.18	13.69	13.70	533,938
06 Oct 10	13.81000 +0.00	14.08	13.76	13.83	65,897
05 Oct 10	13.81000 +0.14	14.19	13.72	13.72	385,691
04 Oct 10	13.67000 -0.30	14.02	13.51	14.02	134,907
01 Oct 10	13.97000 +0.00	14.50	13.93	13.95	44,215
30 Sep 10	13.97000 +0.10	14.30	13.87	13.87	120,233
29 Sep 10	13.87000 +0.01	13.90	13.77	13.85	38,157
28 Sep 10	13.86000 +0.01	13.94	13.85	13.88	96,346
27 Sep 10	13.85000 +0.18	13.87	13.72	13.84	46,127
24 Sep 10	13.67000 +0.02	13.82	13.56	13.65	147,949
23 Sep 10	13.65000 +0.05	13.69	13.55	13.65	82,567
22 Sep 10	13.60000 -0.05	13.65	13.41	13.64	126,660
21 Sep 10	13.65000 +0.30	13.80	13.32	13.32	187,573
20 Sep 10	13.35000 +0.03	13.75	13.25	13.42	116,167
17 Sep 10	13.32000 -0.12	13.62	13.27	13.40	240,268
16 Sep 10	13.44000 -0.21	13.73	13.35	13.73	75,581
15 Sep 10	13.65000 -0.07	13.79	13.58	13.72	90,754
14 Sep 10	13.72000 -0.03	13.79	13.64	13.75	74,859
13 Sep 10	13.75000 +0.15	14.05	13.69	14.00	170,160
10 Sep 10	13.60000 -0.19	13.87	13.54	13.87	163,494
09 Sep 10	13.79000 +0.64	13.85	13.47	13.50	131,876
08 Sep 10	13.15000 -0.02	13.45	13.06	13.17	105,487
07 Sep 10	13.17000 +0.51	13.30	12.75	12.75	135,584
03 Sep 10	12.66000 +0.09	12.93	12.39	12.52	706,493
02 Sep 10	12.57000 +0.00	12.67	12.35	12.60	225,775
01 Sep 10	12.57000 +0.42	12.74	12.18	12.18	332,890
31 Aug 10	12.15000 -0.27	12.57	11.82	12.40	98,895
30 Aug 10	12.42000 -0.16	12.81	12.39	12.55	46,961
27 Aug 10	12.58000 -0.03	12.99	12.50	12.67	167,383
26 Aug 10	12.61000 -0.04	12.82	12.49	12.76	153,238
25 Aug 10	12.65000 +0.06	13.18	12.57	12.69	60,931
24 Aug 10	12.59000 -0.10	12.85	12.40	12.69	145,349
23 Aug 10	12.69000 +0.00	12.78	12.66	12.78	34,213
20 Aug 10	12.69000 -0.26	12.95	12.62	12.95	87,219
19 Aug 10	12.95000 -0.28	13.26	12.91	13.18	42,740
18 Aug 10	13.23000 -0.07	13.50	13.18	13.50	36,442
17 Aug 10	13.30000 -0.27	13.60	12.53	13.60	71,922
16 Aug 10	13.57000 +0.09	13.64	13.41	13.41	39,656
13 Aug 10	13.48000 +0.03	13.66	13.40	13.40	42,890
12 Aug 10	13.45000 -0.09	13.57	13.37	13.54	59,657
11 Aug 10	13.54000 -0.26	13.79	13.48	13.79	71,204
10 Aug 10	13.80000 -0.59	14.39	13.70	14.39	4,330,985
09 Aug 10	14.39000 -0.08	14.61	14.21	14.52	106,627
06 Aug 10	14.47000 +0.07	14.75	14.26	14.34	17,136
05 Aug 10	14.40000 -0.30	14.71	14.15	14.71	77,034
04 Aug 10	14.70000 +0.27	14.79	14.40	14.51	81,057
03 Aug 10	14.43000 -0.40	15.00	14.40	15.00	111,316
30 Jul 10	14.83000 +0.33	14.92	14.50	14.50	156,720
29 Jul 10	14.50000 -0.15	14.79	14.50	14.71	75,569
28 Jul 10	14.65000 -0.18	14.89	14.50	14.71	82,635
27 Jul 10	14.83000 -0.17	15.20	14.66	15.16	113,620
26 Jul 10	15.00000 +0.17	15.23	14.81	14.98	112,471
23 Jul 10	14.83000 -0.02	15.25	14.50	14.70	87,045
22 Jul 10	14.85000 +0.50	15.07	14.40	14.40	63,967
21 Jul 10	14.35000 +0.28	14.35	14.06	14.07	245,100
20 Jul 10	14.07000 +0.25	14.19	13.25	13.87	83,870
19 Jul 10	13.82000 -0.01	13.96	13.76	13.82	39,101
16 Jul 10	13.83000 -0.01	14.08	13.75	13.84	578,981
15 Jul 10	13.84000 -0.08	13.94	13.75	13.80	57,288
14 Jul 10	13.92000 -0.08	14.05	13.75	14.05	75,532
13 Jul 10	14.00000 +0.20	14.00	13.89	13.95	107,623
12 Jul 10	13.80000 -0.20	14.18	13.70	14.01	163,434
09 Jul 10	14.00000 +0.24	14.50	13.60	13.73	176,454
08 Jul 10	13.76000 +0.19	13.77	13.50	13.60	78,744
07 Jul 10	13.57000 +0.32	13.68	12.99	13.25	314,278
06 Jul 10	13.25000 +0.46	13.45	13.11	13.32	205,083
05 Jul 10	12.79000 +0.04	13.16	12.63	13.04	90,765
02 Jul 10	12.75000 -0.41	13.28	12.45	13.28	65,612
30 Jun 10	13.16000 +0.00	13.50	13.01	13.25	110,899
29 Jun 10	13.16000 -0.40	13.38	12.99	13.38	114,330
28 Jun 10	13.56000 +0.01	13.69	13.21	13.69	47,619
25 Jun 10	13.55000 +0.19	13.61	13.06	13.32	143,825
24 Jun 10	13.36000 -0.39	13.81	13.36	13.57	113,572
23 Jun 10	13.75000 -0.08	13.88	13.42	13.84	277,261
22 Jun 10	13.83000 -0.12	14.15	13.72	14.09	97,502
21 Jun 10	13.95000 +0.24	14.20	13.80	13.93	195,753
18 Jun 10	13.71000 -0.17	14.00	13.70	14.00	353,039
17 Jun 10	13.88000 +0.11	14.00	13.50	13.85	206,985
16 Jun 10	13.77000 -0.08	13.85	13.55	13.85	83,760
15 Jun 10	13.85000 +0.15	13.90	13.49	13.61	508,399
14 Jun 10	13.70000 -0.04	13.85	13.60	13.65	167,867
11 Jun 10	13.74000 +0.23	13.78	13.34	13.34	62,655
10 Jun 10	13.51000 +0.31	13.69	13.10	13.62	87,626
09 Jun 10	13.20000 -0.04	13.85	13.20	13.30	99,317
08 Jun 10	13.24000 +0.96	13.45	12.10	12.29	186,047
07 Jun 10	12.28000 -0.34	12.76	12.10	12.62	76,730
04 Jun 10	12.62000 -0.18	12.75	12.27	12.49	87,749
03 Jun 10	12.80000 -0.25	13.31	12.59	13.10	334,815
02 Jun 10	13.05000 +0.34	13.08	12.56	12.81	111,579
01 Jun 10	12.71000 +0.11	13.09	12.46	12.46	187,951
31 May 10	12.60000 +0.14	12.60	12.07	12.45	21,799
28 May 10	12.46000 +0.28	12.61	11.97	12.20	513,453
27 May 10	12.18000 +0.48	12.42	11.75	11.75	87,793
26 May 10	11.70000 +0.04	12.07	11.64	11.70	81,979
25 May 10	11.66000 -0.34	12.04	11.44	11.59	212,174
21 May 10	12.00000 +0.10	12.34	11.48	11.58	58,254
20 May 10	11.90000 -0.42	12.10	11.51	12.08	103,723
19 May 10	12.32000 -0.03	12.73	11.85	12.28	171,582
18 May 10	12.35000 +0.19	12.61	12.20	12.33	114,345
17 May 10	12.16000 -0.25	12.54	11.77	12.34	92,986
14 May 10	12.41000 -0.29	12.86	12.19	12.58	96,634
13 May 10	12.70000 -0.02	13.10	12.39	12.72	106,547
12 May 10	12.72000 +0.37	12.75	12.31	12.33	71,281
11 May 10	12.35000 -0.02	12.58	12.21	12.35	56,769
10 May 10	12.37000 +0.22	12.54	12.09	12.53	62,192
07 May 10	12.15000 -0.44	12.90	11.91	12.41	255,480
06 May 10	12.59000 +0.15	12.99	12.26	12.39	129,783
05 May 10	12.44000 -0.13	12.79	12.06	12.09	116,679
04 May 10	12.57000 -0.27	12.69	12.05	12.69	200,056
03 May 10	12.84000 +0.18	13.23	12.46	12.75	51,609
30 Apr 10	12.66000 -0.58	13.20	12.63	13.20	89,829
29 Apr 10	13.24000 +0.12	13.73	13.17	13.22	88,300
28 Apr 10	13.12000 -0.31	13.65	13.08	13.64	64,576
27 Apr 10	13.43000 +0.00	13.68	13.34	13.38	48,110
26 Apr 10	13.43000 -0.37	13.82	13.43	13.80	57,706
23 Apr 10	13.80000 +0.00	13.86	13.74	13.86	47,762
22 Apr 10	13.80000 -0.20	13.99	13.74	13.99	71,020
21 Apr 10	14.00000 +0.15	14.04	13.86	13.92	85,712
20 Apr 10	13.85000 +0.02	14.20	13.82	14.05	210,435
19 Apr 10	13.83000 +0.03	14.00	13.68	13.80	308,750
16 Apr 10	13.80000 -0.03	14.01	13.65	13.85	124,852
15 Apr 10	13.83000 -0.07	14.11	13.67	13.94	157,397
14 Apr 10	13.90000 +0.04	14.03	13.70	13.90	70,261
13 Apr 10	13.86000 -0.02	13.89	13.61	13.87	86,223
12 Apr 10	13.88000 -0.11	14.08	13.81	14.00	24,901
09 Apr 10	13.99000 -0.04	14.12	13.96	14.11	36,080
08 Apr 10	14.03000 -0.18	14.25	14.01	14.21	128,725
07 Apr 10	14.21000 +0.28	14.21	13.97	13.97	71,030
06 Apr 10	13.93000 -0.07	14.09	13.89	14.06	402,334
05 Apr 10	14.00000 +0.10	14.00	13.90	13.90	56,030
01 Apr 10	13.90000 +0.27	14.10	13.61	13.62	412,816
31 Mar 10	13.63000 +0.03	13.75	13.31	13.63	234,153
30 Mar 10	13.60000 +0.03	13.75	13.55	13.65	79,840
29 Mar 10	13.57000 +0.15	13.63	13.49	13.62	95,382
26 Mar 10	13.42000 -0.10	13.70	13.42	13.56	78,673
25 Mar 10	13.52000 -0.08	13.75	13.52	13.62	224,719
24 Mar 10	13.60000 -0.14	13.90	13.60	13.86	80,808
23 Mar 10	13.74000 +0.13	13.89	13.63	13.69	231,489
22 Mar 10	13.61000 +0.02	13.80	13.49	13.59	457,667
19 Mar 10	13.59000 -0.02	13.75	13.50	13.69	147,817
18 Mar 10	13.61000 +0.28	13.75	13.45	13.50	181,203
17 Mar 10	13.33000 -0.02	13.70	12.96	13.41	517,343
16 Mar 10	13.35000 -0.14	13.59	13.30	13.59	117,457
15 Mar 10	13.49000 +0.03	13.50	13.17	13.31	63,333
12 Mar 10	13.46000 +0.23	13.46	13.14	13.23	52,981
11 Mar 10	13.23000 -0.25	13.52	13.06	13.52	49,434
10 Mar 10	13.48000 +0.48	13.56	12.50	13.06	167,788
09 Mar 10	13.00000 -0.01	13.20	12.49	13.05	247,770
08 Mar 10	13.01000 -0.16	13.17	12.84	13.09	120,322
05 Mar 10	13.17000 +0.33	13.18	12.61	12.99	43,226
04 Mar 10	12.84000 -0.10	12.99	12.75	12.90	32,148
03 Mar 10	12.94000 +0.40	13.00	12.57	12.67	108,511
02 Mar 10	12.54000 -0.01	12.73	12.50	12.64	45,291
01 Mar 10	12.55000 +0.32	12.76	12.20	12.23	123,479
26 Feb 10	12.23000 -0.09	12.48	12.10	12.48	32,158
25 Feb 10	12.32000 +0.08	12.40	12.00	12.21	62,274
24 Feb 10	12.24000 +0.24	12.28	11.97	12.10	79,779
23 Feb 10	12.00000 -0.48	12.39	12.00	12.35	89,522
22 Feb 10	12.48000 +0.10	12.54	12.30	12.51	38,483
19 Feb 10	12.38000 -0.29	12.65	12.25	12.61	39,942
18 Feb 10	12.67000 +0.10	12.67	12.24	12.51	35,493
17 Feb 10	12.57000 -0.14	12.79	12.52	12.79	37,009
16 Feb 10	12.71000 +0.12	12.89	12.46	12.50	63,281
12 Feb 10	12.59000 -0.10	12.60	12.24	12.59	87,533
11 Feb 10	12.69000 +0.41	12.70	12.14	12.25	290,432
10 Feb 10	12.28000 -0.62	12.98	12.25	12.85	91,107
09 Feb 10	12.90000 +0.11	13.00	12.55	12.91	65,190
08 Feb 10	12.79000 -0.13	13.36	12.79	12.98	35,018
05 Feb 10	12.92000 +0.19	12.92	12.25	12.65	64,582
04 Feb 10	12.73000 -0.07	13.23	12.55	12.80	83,285
03 Feb 10	12.80000 -0.17	13.24	12.71	13.01	64,567
02 Feb 10	12.97000 +0.58	13.00	12.24	12.43	289,768
01 Feb 10	12.39000 -0.10	12.65	12.12	12.41	52,492
29 Jan 10	12.49000 -0.13	12.86	12.31	12.56	50,426
28 Jan 10	12.62000 -0.23	12.97	12.30	12.81	85,323
27 Jan 10	12.85000 -0.04	13.34	12.64	13.00	91,919
26 Jan 10	12.89000 -0.17	13.25	12.84	13.05	55,574
25 Jan 10	13.06000 +0.02	13.36	12.86	13.00	119,957
22 Jan 10	13.04000 -0.30	13.62	12.81	13.30	66,267
21 Jan 10	13.34000 -0.22	13.70	13.15	13.61	116,035
20 Jan 10	13.56000 -0.13	13.79	13.40	13.60	199,494
19 Jan 10	13.69000 -0.21	13.99	13.41	13.99	121,090
18 Jan 10	13.90000 +0.26	13.95	13.63	13.95	25,605
15 Jan 10	13.64000 -0.13	13.90	13.63	13.73	52,508
14 Jan 10	13.77000 +0.11	13.97	13.36	13.63	27,266
13 Jan 10	13.66000 +0.03	13.94	13.25	13.65	86,572
12 Jan 10	13.63000 -0.20	13.98	13.63	13.83	115,453
11 Jan 10	13.83000 +0.01	14.16	13.76	13.98	313,079
08 Jan 10	13.82000 +0.63	14.00	13.20	13.25	273,192
07 Jan 10	13.19000 -0.16	13.35	13.13	13.35	138,746
06 Jan 10	13.35000 +0.65	13.39	12.91	12.95	351,181
05 Jan 10	12.70000 -0.35	13.10	12.70	13.10	97,961
04 Jan 10	13.05000 +0.13	13.19	12.95	12.96	103,376
31 Dec 09	12.92000 +0.03	12.99	12.64	12.95	57,261
30 Dec 09	12.89000 -0.25	13.10	12.66	13.10	83,666
29 Dec 09	13.14000 +0.00	13.22	12.77	13.22	52,227

Transcontinental Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	5.82000 +0.05	5.87	5.76	5.76	174,323
19 Oct 26	5.77000 -0.01	5.80	5.71	5.80	204,973
16 Oct 26	5.78000 +0.10	5.83	5.64	5.69	378,528
15 Oct 26	5.68000 +0.20	5.69	5.49	5.49	157,173
14 Oct 26	5.48000 -0.18	5.64	5.46	5.62	165,904
13 Oct 26	5.66000 +0.29	5.66	5.40	5.40	409,178
09 Oct 26	5.37000 +0.00	5.40	5.34	5.35	130,000
08 Oct 26	5.37000 +0.08	5.38	5.27	5.28	223,059
07 Oct 26	5.29000 +0.05	5.33	5.20	5.25	254,575
06 Oct 26	5.24000 +0.07	5.24	5.14	5.15	149,920
05 Oct 26	5.17000 -0.10	5.21	5.15	5.18	206,574
02 Oct 26	5.27000 -0.02	5.33	5.20	5.30	212,690
01 Oct 26	5.29000 +0.01	5.30	5.23	5.27	150,641
30 Sep 26	5.28000 -0.04	5.31	5.25	5.29	150,800
29 Sep 26	5.32000 -0.05	5.39	5.27	5.32	365,812
28 Sep 26	5.37000 +0.15	5.43	5.19	5.19	305,380
25 Sep 26	5.22000 +0.05	5.24	5.15	5.15	156,586
24 Sep 26	5.17000 -0.06	5.30	5.14	5.30	278,200
23 Sep 26	5.23000 -0.07	5.30	5.22	5.29	249,400
22 Sep 26	5.30000 +0.04	5.41	5.28	5.28	248,600
21 Sep 26	5.26000 +0.07	5.30	5.15	5.18	400,929
18 Sep 26	5.19000 +0.04	5.22	5.07	5.11	3,287,132
17 Sep 26	5.15000 -0.02	5.26	5.11	5.22	229,510
16 Sep 26	5.17000 +0.07	5.24	5.09	5.10	319,909
15 Sep 26	5.10000 +0.00	5.17	5.03	5.14	318,778
14 Sep 26	5.10000 -0.02	5.19	5.05	5.05	396,000
11 Sep 26	5.12000 +0.26	5.15	4.91	4.93	321,290
10 Sep 26	4.86000 -0.41	5.36	4.82	5.15	1,193,336
09 Sep 26	5.27000 +0.03	5.28	4.86	5.21	554,706
08 Sep 26	5.24000 -0.13	5.47	5.20	5.32	226,000
04 Sep 26	5.37000 +0.09	5.41	5.27	5.30	180,300
03 Sep 26	5.28000 -0.04	5.36	5.26	5.32	144,900
02 Sep 26	5.32000 -0.01	5.33	5.27	5.32	198,200
01 Sep 26	5.33000 -0.14	5.48	5.29	5.43	109,100
31 Aug 26	5.47000 +0.05	5.51	5.37	5.43	213,500
28 Aug 26	5.42000 -0.11	5.57	5.38	5.57	223,700
27 Aug 26	5.53000 +0.01	5.54	5.45	5.50	230,700
26 Aug 26	5.52000 +0.04	5.60	5.44	5.47	231,778
25 Aug 26	5.48000 -0.21	5.76	5.43	5.72	439,507
24 Aug 26	5.69000 -0.06	5.82	5.64	5.72	236,733
21 Aug 26	5.75000 +0.00	5.81	5.65	5.81	366,855
20 Aug 26	5.75000 +0.21	5.84	5.48	5.54	417,838
19 Aug 26	5.54000 +0.09	5.56	5.48	5.48	315,272
18 Aug 26	5.45000 +0.00	5.53	5.42	5.45	339,914
17 Aug 26	5.45000 +0.05	5.45	5.32	5.38	276,123
14 Aug 26	5.40000 +0.11	5.40	5.30	5.30	236,922
13 Aug 26	5.29000 +0.10	5.29	5.14	5.16	273,177
12 Aug 26	5.19000 +0.01	5.19	5.09	5.16	125,413
11 Aug 26	5.18000 -0.05	5.28	5.18	5.21	205,963
10 Aug 26	5.23000 -0.08	5.29	5.21	5.25	205,062
07 Aug 26	5.31000 +0.05	5.31	5.18	5.25	109,847
06 Aug 26	5.26000 -0.04	5.31	5.21	5.30	230,758
05 Aug 26	5.30000 -0.11	5.40	5.28	5.36	206,910
04 Aug 26	5.41000 +0.07	5.41	5.26	5.31	184,680
31 Jul 26	5.34000 -0.01	5.39	5.28	5.28	158,423
30 Jul 26	5.35000 -0.02	5.41	5.26	5.37	285,684
29 Jul 26	5.37000 -0.10	5.50	5.36	5.50	157,497
28 Jul 26	5.47000 +0.10	5.49	5.36	5.36	252,801
27 Jul 26	5.37000 +0.02	5.38	5.33	5.38	133,178
24 Jul 26	5.35000 +0.01	5.37	5.27	5.34	203,731
23 Jul 26	5.34000 -0.11	5.45	5.30	5.45	314,423
22 Jul 26	5.45000 -0.01	5.55	5.45	5.45	222,193
21 Jul 26	5.46000 -0.20	5.68	5.42	5.68	255,882
20 Jul 26	5.66000 +0.13	5.69	5.49	5.55	390,698
17 Jul 26	5.53000 -0.10	5.73	5.52	5.63	320,362
16 Jul 26	5.63000 +0.06	5.70	5.55	5.55	341,528
15 Jul 26	5.57000 +0.07	5.58	5.48	5.54	220,626
14 Jul 26	5.50000 +0.05	5.55	5.39	5.47	214,405
13 Jul 26	5.45000 +0.12	5.48	5.31	5.31	555,190
10 Jul 26	5.33000 -0.03	5.37	5.28	5.37	579,719
09 Jul 26	5.36000 -0.03	5.45	5.33	5.45	229,533
08 Jul 26	5.39000 +0.00	5.42	5.34	5.40	349,495
07 Jul 26	5.39000 -0.23	5.69	5.36	5.62	582,804
06 Jul 26	5.62000 +0.02	5.63	5.48	5.60	226,559
03 Jul 26	5.60000 -0.08	5.73	5.56	5.69	163,815
02 Jul 26	5.68000 -0.01	5.74	5.58	5.70	479,482
30 Jun 26	5.69000 +0.27	5.69	5.43	5.43	477,989
29 Jun 26	5.42000 -0.14	5.57	5.34	5.52	476,071
26 Jun 26	5.56000 +0.05	5.64	5.50	5.50	348,298
25 Jun 26	5.51000 +0.05	5.60	5.39	5.39	420,529
24 Jun 26	5.46000 +0.11	5.48	5.36	5.38	278,376
23 Jun 26	5.35000 +0.01	5.42	5.29	5.34	343,199
22 Jun 26	5.34000 +0.38	5.35	5.00	5.03	1,418,313
19 Jun 26	4.96000 +0.01	5.01	4.91	4.91	2,432,508
18 Jun 26	4.95000 +0.04	5.11	4.90	4.90	485,398
17 Jun 26	4.91000 -0.06	5.01	4.91	4.99	244,683
16 Jun 26	4.97000 -0.12	5.14	4.96	5.02	225,937
15 Jun 26	5.09000 +0.01	5.10	5.01	5.10	293,400
12 Jun 26	5.08000 +0.02	5.17	5.05	5.06	311,026
11 Jun 26	5.06000 +0.16	5.09	4.83	4.87	681,351
10 Jun 26	4.90000 -0.07	4.97	4.85	4.96	697,181
09 Jun 26	4.97000 +0.02	5.02	4.92	4.95	430,375
08 Jun 26	4.95000 -0.11	5.30	4.93	5.10	700,369
05 Jun 26	5.06000 +0.35	5.11	4.71	4.74	939,408
04 Jun 26	4.71000 -0.51	5.25	4.60	4.98	1,726,442
03 Jun 26	5.22000 -0.08	5.36	5.20	5.30	340,268
02 Jun 26	5.30000 -0.02	5.39	5.26	5.38	351,145
01 Jun 26	5.32000 +0.06	5.40	5.17	5.25	398,500
29 May 26	5.26000 +0.00	5.39	5.24	5.30	402,273
28 May 26	5.26000 -0.05	5.33	5.25	5.30	259,882
27 May 26	5.31000 -0.08	5.43	5.28	5.41	237,700
26 May 26	5.39000 +0.07	5.41	5.30	5.30	330,411
25 May 26	5.32000 -0.11	5.46	5.32	5.36	147,122
22 May 26	5.43000 +0.04	5.45	5.35	5.35	195,821
21 May 26	5.39000 +0.10	5.41	5.28	5.34	522,691
20 May 26	5.29000 +0.01	5.36	5.25	5.25	496,744
19 May 26	5.28000 -0.03	5.39	5.25	5.31	433,621
15 May 26	5.31000 -0.05	5.36	5.21	5.35	418,080
14 May 26	5.36000 -0.03	5.47	5.32	5.40	280,572
13 May 26	5.39000 +0.02	5.41	5.35	5.36	329,444
12 May 26	5.37000 -0.06	5.45	5.34	5.45	327,535
11 May 26	5.43000 -0.04	5.56	5.39	5.56	330,654
08 May 26	5.47000 -0.09	5.59	5.46	5.56	630,037
07 May 26	5.56000 +0.05	5.58	5.40	5.51	411,147
06 May 26	5.51000 -0.10	5.64	5.48	5.63	647,499
05 May 26	5.61000 +0.20	5.64	5.42	5.42	674,522
04 May 26	5.41000 +0.06	5.48	5.30	5.30	313,952
01 May 26	5.35000 +0.04	5.37	5.23	5.31	308,932
30 Apr 26	5.31000 +0.16	5.32	5.14	5.16	621,491
29 Apr 26	5.15000 -0.02	5.36	5.15	5.23	501,987
28 Apr 26	5.17000 +0.03	5.24	5.10	5.13	421,744
27 Apr 26	5.14000 -0.04	5.22	5.12	5.16	216,056
24 Apr 26	5.18000 +0.00	5.20	5.13	5.17	472,055
23 Apr 26	5.18000 -0.08	5.27	5.18	5.21	365,291
22 Apr 26	5.26000 -0.02	5.31	5.21	5.27	451,544
21 Apr 26	5.28000 +0.03	5.45	5.25	5.25	456,903
20 Apr 26	5.25000 -0.08	5.37	5.24	5.33	490,619
17 Apr 26	5.33000 +0.01	5.40	5.24	5.36	675,321
16 Apr 26	5.32000 -0.15	5.51	5.32	5.46	623,545
15 Apr 26	5.47000 -0.28	5.73	5.46	5.73	591,563
14 Apr 26	5.75000 -0.10	5.85	5.68	5.85	632,507
13 Apr 26	5.85000 -0.22	6.14	5.80	6.08	843,480
10 Apr 26	6.07000 +0.22	6.11	5.83	5.85	887,264
09 Apr 26	5.85000 +0.06	5.92	5.72	5.77	587,769
08 Apr 26	5.79000 +0.34	5.87	5.47	5.50	1,034,282
07 Apr 26	5.45000 -0.07	5.58	5.37	5.57	879,403
06 Apr 26	5.52000 -0.14	5.67	5.45	5.67	676,177
02 Apr 26	5.66000 +0.45	5.68	5.22	5.23	1,639,105
01 Apr 26	5.21000 -0.01	5.22	5.10	5.21	1,009,722
31 Mar 26	5.22000 +0.04	5.33	5.15	5.22	814,436
30 Mar 26	5.18000 -0.06	5.36	5.11	5.27	1,038,193
27 Mar 26	5.24000 +0.13	5.30	5.04	5.14	1,672,106
26 Mar 26	5.11000 +0.04	5.15	4.90	5.05	1,834,298
25 Mar 26	5.07000 +0.10	5.21	4.90	5.08	2,791,888
24 Mar 26	4.97000 +0.15	5.64	4.87	4.87	5,654,209
23 Mar 26	4.82000 -18.53	4.89	4.16	4.40	8,892,601
20 Mar 26	23.35000 +0.14	23.58	23.15	23.26	1,289,899
19 Mar 26	23.21000 +0.11	23.27	22.78	22.91	912,972
18 Mar 26	23.10000 -0.41	23.64	23.01	23.41	916,032
17 Mar 26	23.51000 +0.07	23.74	23.37	23.45	826,193
16 Mar 26	23.44000 +0.33	23.67	23.21	23.21	1,770,500
13 Mar 26	23.11000 -0.01	23.33	22.97	23.15	1,406,671
12 Mar 26	23.12000 -0.31	23.63	23.06	23.40	1,533,344
11 Mar 26	23.43000 +0.24	24.08	23.23	23.63	1,506,366
10 Mar 26	23.19000 -0.28	23.55	22.92	23.41	788,038
09 Mar 26	23.47000 +0.35	23.51	22.85	23.02	866,047
06 Mar 26	23.12000 -0.12	23.30	22.95	23.30	568,600
05 Mar 26	23.24000 +0.08	23.36	23.09	23.09	328,400
04 Mar 26	23.16000 +0.05	23.35	23.05	23.14	1,292,300
03 Mar 26	23.11000 -0.30	23.30	22.85	23.19	3,796,800
02 Mar 26	23.41000 +0.15	23.55	22.98	23.09	502,400
27 Feb 26	23.26000 +0.11	23.32	23.07	23.15	1,051,900
26 Feb 26	23.15000 -0.13	23.42	23.12	23.27	1,216,300
25 Feb 26	23.28000 -0.11	23.39	23.02	23.27	1,527,300
24 Feb 26	23.39000 -0.08	23.57	23.36	23.46	271,800
23 Feb 26	23.47000 +0.00	23.53	23.22	23.46	259,400
20 Feb 26	23.47000 +0.03	23.55	23.06	23.40	802,800
19 Feb 26	23.44000 -0.03	23.53	23.42	23.47	122,100
18 Feb 26	23.47000 -0.10	23.63	23.41	23.54	195,600
17 Feb 26	23.57000 +0.04	23.67	23.39	23.49	123,500
13 Feb 26	23.53000 +0.18	23.68	23.36	23.36	251,100
12 Feb 26	23.35000 -0.39	23.78	23.28	23.66	274,700
11 Feb 26	23.74000 +0.24	23.80	23.43	23.57	251,200
10 Feb 26	23.50000 +0.09	23.65	23.02	23.34	360,000
09 Feb 26	23.41000 +0.06	23.45	23.24	23.35	258,200
06 Feb 26	23.35000 +0.31	23.42	23.17	23.23	238,200
05 Feb 26	23.04000 -0.66	23.72	22.96	23.56	427,700
04 Feb 26	23.70000 +0.08	23.98	23.64	23.64	336,600
03 Feb 26	23.62000 +0.28	23.71	23.41	23.42	263,400
02 Feb 26	23.34000 +0.24	23.35	23.08	23.08	539,900
30 Jan 26	23.10000 +0.02	23.25	23.00	23.03	300,200
29 Jan 26	23.08000 +0.13	23.30	22.67	22.94	407,300
28 Jan 26	22.95000 -0.41	23.54	22.91	23.26	250,600
27 Jan 26	23.36000 +0.16	23.66	23.21	23.34	323,147
26 Jan 26	23.20000 -0.02	23.48	23.11	23.27	177,662
23 Jan 26	23.22000 +0.23	23.22	22.85	22.85	222,800
22 Jan 26	22.99000 +0.17	23.10	22.86	22.97	328,800
21 Jan 26	22.82000 +0.09	23.00	22.61	22.84	1,329,000
20 Jan 26	22.73000 -0.18	23.00	22.69	22.88	949,700
19 Jan 26	22.91000 +0.08	22.94	22.74	22.94	152,100
16 Jan 26	22.83000 -0.05	22.95	22.73	22.95	1,014,100
15 Jan 26	22.88000 -0.04	23.00	22.82	22.92	211,800
14 Jan 26	22.92000 -0.03	23.25	22.90	22.94	303,300
13 Jan 26	22.95000 +0.04	23.01	22.75	22.90	298,500
12 Jan 26	22.91000 -0.10	23.15	22.89	23.00	175,600
09 Jan 26	23.01000 +0.12	23.10	22.85	22.89	164,500
08 Jan 26	22.89000 +0.30	23.03	22.56	22.56	332,300
07 Jan 26	22.59000 -0.30	22.97	22.47	22.82	547,300
06 Jan 26	22.89000 +0.21	23.13	22.50	22.55	360,400
05 Jan 26	22.68000 -0.47	23.22	22.67	23.18	619,000
02 Jan 26	23.15000 +0.43	23.17	22.68	22.75	399,461
31 Dec 25	22.72000 +0.02	22.81	22.65	22.81	172,496
30 Dec 25	22.70000 -0.20	22.96	22.70	22.96	202,604
29 Dec 25	22.90000 +0.20	22.99	22.71	22.71	228,822
24 Dec 25	22.70000 -0.15	22.93	22.65	22.93	100,349
23 Dec 25	22.85000 -0.10	23.05	22.77	22.99	366,851
22 Dec 25	22.95000 +0.27	22.98	22.63	22.69	393,808
19 Dec 25	22.68000 -0.06	22.85	22.56	22.85	230,230
18 Dec 25	22.74000 -0.26	23.05	22.65	23.04	170,143
17 Dec 25	23.00000 +0.39	23.03	22.74	22.74	328,030
16 Dec 25	22.61000 -0.27	23.14	22.50	22.84	918,487
15 Dec 25	22.88000 -0.60	23.97	22.81	23.50	542,808
12 Dec 25	23.48000 -0.12	23.74	23.45	23.60	528,250
11 Dec 25	23.60000 -0.66	24.11	23.46	23.89	547,709
10 Dec 25	24.26000 +0.65	24.49	23.59	23.60	487,988
09 Dec 25	23.61000 -0.05	24.37	23.38	23.91	727,898
08 Dec 25	23.66000 +3.79	25.65	23.41	25.00	1,157,920
05 Dec 25	19.87000 -0.15	20.04	19.77	19.95	64,516
04 Dec 25	20.02000 +0.02	20.40	19.93	20.40	56,100
03 Dec 25	20.00000 +0.09	20.16	19.97	20.07	98,985
02 Dec 25	19.91000 -0.17	20.11	19.91	20.10	42,238
01 Dec 25	20.08000 -0.40	20.34	19.74	20.34	115,442
28 Nov 25	20.48000 -0.08	20.52	20.31	20.51	50,152
27 Nov 25	20.56000 +0.18	20.57	20.33	20.35	22,920
26 Nov 25	20.38000 -0.04	20.52	20.33	20.42	79,160
25 Nov 25	20.42000 +0.38	20.63	20.08	20.09	135,522
24 Nov 25	20.04000 -0.01	20.13	19.94	20.11	115,104
21 Nov 25	20.05000 +0.36	20.13	19.75	19.75	123,802
20 Nov 25	19.69000 -0.28	20.18	19.67	19.97	88,287
19 Nov 25	19.97000 +0.08	20.00	19.71	19.75	77,077
18 Nov 25	19.89000 +0.06	19.95	19.74	19.90	104,259
17 Nov 25	19.83000 -0.39	20.19	19.68	20.14	120,067
14 Nov 25	20.22000 +0.34	20.29	19.65	19.80	120,603
13 Nov 25	19.88000 +0.14	19.95	19.71	19.85	108,797
12 Nov 25	19.74000 +0.24	19.83	19.48	19.48	106,001
11 Nov 25	19.50000 -0.12	19.83	19.50	19.58	109,609
10 Nov 25	19.62000 +0.22	19.75	19.49	19.53	74,447
07 Nov 25	19.40000 +0.22	19.41	18.97	19.17	80,041
06 Nov 25	19.18000 -0.14	19.35	19.13	19.32	44,703
05 Nov 25	19.32000 +0.12	19.39	19.21	19.30	41,448
04 Nov 25	19.20000 -0.30	19.31	19.15	19.26	57,737
03 Nov 25	19.50000 -0.19	19.76	19.30	19.76	54,067
31 Oct 25	19.69000 +0.08	19.73	19.45	19.56	80,051
30 Oct 25	19.61000 -0.01	19.81	19.59	19.62	83,075
29 Oct 25	19.62000 -0.19	19.86	19.56	19.86	119,784
28 Oct 25	19.81000 +0.11	19.95	19.70	19.70	64,251
27 Oct 25	19.70000 +0.11	19.75	19.55	19.64	55,421
24 Oct 25	19.59000 +0.13	19.72	19.51	19.52	68,342
23 Oct 25	19.46000 +0.13	19.59	19.21	19.21	112,214
22 Oct 25	19.33000 +0.16	19.38	19.13	19.16	76,194
21 Oct 25	19.17000 +0.29	19.20	18.84	18.90	124,092
20 Oct 25	18.88000 -0.01	19.05	18.77	18.95	73,401
17 Oct 25	18.89000 +0.06	18.97	18.69	18.84	90,743
16 Oct 25	18.83000 -0.08	19.02	18.80	18.90	53,004
15 Oct 25	18.91000 +0.02	19.18	18.76	19.04	180,047
14 Oct 25	18.89000 -0.20	19.23	18.87	19.10	172,628
10 Oct 25	19.09000 -0.23	19.45	19.07	19.34	137,971
09 Oct 25	19.32000 -0.22	19.66	19.32	19.49	78,084
08 Oct 25	19.54000 -0.17	19.77	19.48	19.72	76,983
07 Oct 25	19.71000 -0.27	20.12	19.58	20.12	142,826
06 Oct 25	19.98000 -0.01	20.24	19.89	20.06	101,123
03 Oct 25	19.99000 +0.18	20.03	19.64	19.81	84,577
02 Oct 25	19.81000 -0.07	19.90	19.57	19.86	94,290
01 Oct 25	19.88000 +0.21	19.98	19.41	19.42	190,291
30 Sep 25	19.67000 +0.09	19.73	19.41	19.52	144,960
29 Sep 25	19.58000 +0.04	19.67	19.37	19.53	54,235
26 Sep 25	19.54000 +0.22	19.55	19.32	19.37	98,686
25 Sep 25	19.32000 -0.37	19.50	19.24	19.49	112,378
24 Sep 25	19.69000 -0.08	19.88	19.60	19.77	83,187
23 Sep 25	19.77000 +0.07	19.90	19.63	19.63	83,550
22 Sep 25	19.70000 +0.04	19.89	19.64	19.79	89,292
19 Sep 25	19.66000 -0.05	19.69	19.47	19.56	189,113
18 Sep 25	19.71000 +0.17	19.82	19.50	19.54	97,136
17 Sep 25	19.54000 -0.17	19.84	19.53	19.72	106,920
16 Sep 25	19.71000 -0.21	19.98	19.65	19.98	106,117
15 Sep 25	19.92000 +0.03	19.94	19.77	19.87	97,662
12 Sep 25	19.89000 -0.13	20.05	19.85	19.86	75,211
11 Sep 25	20.02000 +0.10	20.08	19.86	19.99	112,217
10 Sep 25	19.92000 -0.25	20.28	19.80	20.00	187,405
09 Sep 25	20.17000 -0.42	20.68	20.12	20.68	111,181
08 Sep 25	20.59000 +0.22	20.64	20.10	20.64	162,029
05 Sep 25	20.37000 -0.09	21.20	20.03	20.46	251,505
04 Sep 25	20.46000 +0.19	20.54	20.30	20.37	97,098
03 Sep 25	20.27000 +0.01	20.35	19.92	20.17	157,785
02 Sep 25	20.26000 -0.10	20.34	20.04	20.20	67,458
29 Aug 25	20.36000 +0.07	20.49	20.19	20.49	95,449
28 Aug 25	20.29000 +0.17	20.33	20.00	20.00	128,881
27 Aug 25	20.12000 +0.01	20.17	20.00	20.08	44,383
26 Aug 25	20.11000 +0.08	20.15	19.95	20.01	45,866
25 Aug 25	20.03000 -0.17	20.07	19.85	20.06	76,603
22 Aug 25	20.20000 +0.15	20.28	20.04	20.04	76,093
21 Aug 25	20.05000 +0.45	20.13	19.52	19.71	76,554
20 Aug 25	19.60000 -0.27	19.89	19.59	19.89	76,104
19 Aug 25	19.87000 +0.32	19.90	19.62	19.70	96,950
18 Aug 25	19.55000 -0.07	19.63	19.46	19.61	72,392
15 Aug 25	19.62000 +0.16	19.62	19.44	19.58	85,303
14 Aug 25	19.46000 -0.26	19.79	19.43	19.72	37,070
13 Aug 25	19.72000 -0.06	19.82	19.65	19.78	59,894
12 Aug 25	19.78000 +0.28	19.83	19.50	19.57	64,831
11 Aug 25	19.50000 -0.10	19.60	19.36	19.50	50,797
08 Aug 25	19.60000 +0.22	19.68	19.43	19.64	67,494
07 Aug 25	19.38000 -0.04	19.46	19.31	19.36	73,282
06 Aug 25	19.42000 -0.08	19.50	19.35	19.43	72,689
05 Aug 25	19.50000 +0.29	19.60	19.28	19.58	94,472
01 Aug 25	19.21000 -0.06	19.35	18.96	19.15	97,651
31 Jul 25	19.27000 -0.09	19.41	19.23	19.37	143,941
30 Jul 25	19.36000 -0.35	19.74	19.31	19.74	135,297
29 Jul 25	19.71000 -0.05	19.88	19.64	19.77	87,073
28 Jul 25	19.76000 -0.18	20.00	19.73	19.97	160,254
25 Jul 25	19.94000 -0.22	20.44	19.91	20.18	155,931
24 Jul 25	20.16000 -0.11	20.35	20.05	20.05	167,850
23 Jul 25	20.27000 -0.02	20.48	20.17	20.22	99,766
22 Jul 25	20.29000 +0.23	20.40	20.05	20.06	184,945
21 Jul 25	20.06000 -0.01	20.23	20.02	20.12	66,011
18 Jul 25	20.07000 -0.19	20.36	20.06	20.36	103,757
17 Jul 25	20.26000 -0.08	20.37	20.12	20.18	214,236
16 Jul 25	20.34000 +0.25	20.41	20.09	20.09	151,114
15 Jul 25	20.09000 -0.36	20.59	20.07	20.44	77,842
14 Jul 25	20.45000 +0.09	20.54	20.30	20.36	115,890
11 Jul 25	20.36000 -0.15	20.47	20.30	20.41	112,185
10 Jul 25	20.51000 -0.11	20.70	20.47	20.65	138,776
09 Jul 25	20.62000 -0.22	20.84	20.60	20.75	119,569
08 Jul 25	20.84000 +0.44	20.99	20.37	20.50	126,089
07 Jul 25	20.40000 -0.28	20.68	20.20	20.27	83,952
04 Jul 25	20.68000 +0.09	20.73	20.45	20.58	68,723
03 Jul 25	20.59000 +0.08	20.71	20.50	20.56	104,782
02 Jul 25	20.51000 -0.40	20.95	20.47	20.95	232,807
30 Jun 25	20.91000 -0.10	21.03	20.66	20.85	100,982
27 Jun 25	21.01000 +0.07	21.21	20.90	20.92	255,626
26 Jun 25	20.94000 -0.04	20.98	20.76	20.76	193,571
25 Jun 25	20.98000 -0.03	21.03	20.78	20.97	210,186
24 Jun 25	21.01000 +0.16	21.21	20.99	21.00	149,702
23 Jun 25	20.85000 +0.02	20.90	20.67	20.67	126,514
20 Jun 25	20.83000 +0.11	21.06	20.67	20.78	240,606
19 Jun 25	20.72000 -0.18	20.90	20.58	20.80	107,040
18 Jun 25	20.90000 -0.01	21.06	20.81	20.91	54,770
17 Jun 25	20.91000 -0.21	21.19	20.82	20.94	161,257
16 Jun 25	21.12000 -0.05	21.33	20.97	21.32	172,550
13 Jun 25	21.17000 -0.17	21.39	21.07	21.17	86,113
12 Jun 25	21.34000 +0.37	21.65	20.81	20.81	195,198
11 Jun 25	20.97000 -0.10	21.42	20.92	21.04	273,058
10 Jun 25	21.07000 -0.09	21.25	21.05	21.11	111,005
09 Jun 25	21.16000 +0.05	21.43	21.11	21.11	208,033
06 Jun 25	21.11000 -0.39	21.27	20.46	21.26	268,693
05 Jun 25	21.50000 +0.21	22.33	20.92	21.82	381,472
04 Jun 25	21.29000 -0.33	21.62	21.29	21.55	189,530
03 Jun 25	21.62000 +0.20	21.75	21.43	21.43	130,733
02 Jun 25	21.42000 +0.04	21.77	21.42	21.43	223,132
30 May 25	21.38000 +0.09	21.49	21.17	21.21	274,014
29 May 25	21.29000 +0.17	21.45	21.00	21.11	198,333
28 May 25	21.12000 +0.28	21.13	20.86	20.86	137,703
27 May 25	20.84000 +0.17	20.92	20.59	20.73	109,345
26 May 25	20.67000 -0.27	20.92	20.66	20.86	51,789
23 May 25	20.94000 +0.25	21.01	20.36	20.36	231,314
22 May 25	20.69000 +0.11	20.97	20.56	20.67	278,097
21 May 25	20.58000 -0.22	20.80	20.28	20.68	261,788
20 May 25	20.80000 +0.13	21.05	20.52	20.55	157,306
16 May 25	20.67000 +0.05	20.80	20.37	20.59	156,375
15 May 25	20.62000 +0.45	20.92	20.24	20.24	246,847
14 May 25	20.17000 -0.21	20.37	20.06	20.30	92,694
13 May 25	20.38000 +0.37	20.56	20.07	20.12	191,212
12 May 25	20.01000 -0.51	20.84	19.93	20.84	162,376
09 May 25	20.52000 +0.51	20.58	19.99	20.05	721,276
08 May 25	20.01000 +0.79	20.05	19.25	19.25	391,583
07 May 25	19.22000 +0.11	19.25	19.03	19.25	71,145
06 May 25	19.11000 +0.11	19.22	18.93	18.93	99,003
05 May 25	19.00000 +0.14	19.14	18.75	18.86	61,589
02 May 25	18.86000 +0.03	19.29	18.83	18.85	304,735
01 May 25	18.83000 +0.03	18.99	18.66	18.80	146,328
30 Apr 25	18.80000 +0.43	18.84	18.05	18.12	248,509
29 Apr 25	18.37000 -0.03	18.50	18.28	18.35	99,336
28 Apr 25	18.40000 +0.21	18.48	18.29	18.32	102,652
25 Apr 25	18.19000 -0.13	18.38	18.03	18.12	188,101
24 Apr 25	18.32000 +0.46	18.34	17.86	17.86	290,411
23 Apr 25	17.86000 +0.10	18.08	17.80	17.87	176,946
22 Apr 25	17.76000 +0.17	17.95	17.58	17.81	81,964
21 Apr 25	17.59000 -0.13	17.74	17.51	17.72	54,318
17 Apr 25	17.72000 +0.26	17.78	17.45	17.58	158,518
16 Apr 25	17.46000 -0.01	17.61	17.40	17.41	39,149
15 Apr 25	17.47000 +0.08	17.53	17.27	17.35	121,613
14 Apr 25	17.39000 +0.11	17.50	17.21	17.28	218,844
11 Apr 25	17.28000 +0.60	17.33	16.68	16.68	246,642
10 Apr 25	16.68000 -0.66	17.15	16.58	17.15	147,523
09 Apr 25	17.34000 +0.92	17.38	16.24	16.37	333,835
08 Apr 25	16.42000 -0.26	17.17	16.32	16.91	132,724
07 Apr 25	16.68000 +0.08	16.77	15.97	16.11	301,555
04 Apr 25	16.60000 -0.59	17.01	16.46	17.00	2,169,765
03 Apr 25	17.19000 -1.63	17.90	16.98	17.90	1,678,586
02 Apr 25	18.82000 +0.03	18.98	18.60	18.60	2,262,217
01 Apr 25	18.79000 +0.13	18.91	18.54	18.64	1,593,966
31 Mar 25	18.66000 +0.34	18.81	18.07	18.15	268,477
28 Mar 25	18.32000 -0.43	18.77	18.31	18.71	100,873
27 Mar 25	18.75000 +0.06	18.85	18.52	18.65	158,751
26 Mar 25	18.69000 +0.13	18.76	18.57	18.67	138,983
25 Mar 25	18.56000 +0.07	18.76	18.43	18.49	187,896
24 Mar 25	18.49000 +0.33	18.65	18.31	18.33	177,039
21 Mar 25	18.16000 -0.38	18.44	18.16	18.44	375,314
20 Mar 25	18.54000 -0.15	18.65	18.26	18.60	148,620
19 Mar 25	18.69000 +0.38	18.75	18.34	18.34	107,499
18 Mar 25	18.31000 -0.32	18.66	18.25	18.65	108,846
17 Mar 25	18.63000 +0.02	18.74	18.48	18.70	196,230
14 Mar 25	18.61000 -0.10	18.92	18.59	18.74	228,750
13 Mar 25	18.71000 +0.31	18.75	18.16	18.49	232,723
12 Mar 25	18.40000 +1.19	18.68	17.39	17.39	307,160
11 Mar 25	17.21000 +0.67	17.32	16.51	16.51	434,222
10 Mar 25	16.54000 -0.63	17.09	16.46	16.97	300,800
07 Mar 25	17.17000 +0.28	17.22	16.94	16.94	91,774
06 Mar 25	16.89000 -0.18	17.13	16.89	17.06	94,315
05 Mar 25	17.07000 +0.26	17.59	16.97	16.97	157,779
04 Mar 25	16.81000 -0.34	17.03	16.43	17.00	148,564
03 Mar 25	17.15000 -0.20	17.58	17.06	17.22	93,615
28 Feb 25	17.35000 -0.21	17.57	17.30	17.57	289,639
27 Feb 25	17.56000 -0.11	17.86	17.53	17.71	82,246
26 Feb 25	17.67000 -0.07	18.05	17.60	17.83	147,614
25 Feb 25	17.74000 +0.25	17.90	17.13	17.33	175,109
24 Feb 25	17.49000 +0.16	17.55	17.38	17.45	206,060
21 Feb 25	17.33000 -0.12	17.50	17.33	17.49	198,020
20 Feb 25	17.45000 +0.10	17.59	17.36	17.36	67,661
19 Feb 25	17.35000 -0.15	17.59	17.19	17.40	116,372
18 Feb 25	17.50000 +0.11	17.56	17.32	17.54	92,026
14 Feb 25	17.39000 +0.15	17.50	17.23	17.23	83,942
13 Feb 25	17.24000 -0.09	17.45	17.16	17.34	175,912
12 Feb 25	17.33000 -0.15	17.45	17.22	17.30	1,313,288
11 Feb 25	17.48000 -0.17	17.65	17.46	17.49	94,554
10 Feb 25	17.65000 -0.28	18.09	17.64	18.06	136,751
07 Feb 25	17.93000 -0.09	18.49	17.74	18.02	123,217
06 Feb 25	18.02000 -0.24	18.49	17.99	18.32	201,714
05 Feb 25	18.26000 -0.14	18.63	18.16	18.40	1,017,898
04 Feb 25	18.40000 +0.63	18.58	17.80	17.85	1,012,718
03 Feb 25	17.77000 -0.51	17.84	17.01	17.01	349,526
31 Jan 25	18.28000 -0.40	18.79	18.26	18.53	181,317
30 Jan 25	18.68000 +0.39	18.75	18.30	18.35	134,990
29 Jan 25	18.29000 -0.13	18.41	18.04	18.25	1,541,912
28 Jan 25	18.42000 +0.00	18.59	18.33	18.50	128,732
27 Jan 25	18.42000 -0.20	18.62	18.39	18.62	269,314
24 Jan 25	18.62000 +0.09	18.65	18.38	18.50	168,856
23 Jan 25	18.53000 -0.04	18.65	18.26	18.34	140,383
22 Jan 25	18.57000 +0.09	18.59	18.28	18.39	167,517
21 Jan 25	18.48000 +0.60	18.50	18.00	18.07	238,241
20 Jan 25	17.88000 +0.32	17.88	17.54	17.54	178,276
17 Jan 25	17.56000 -0.07	17.71	17.35	17.71	138,010
16 Jan 25	17.63000 -0.30	17.92	17.61	17.84	214,246
15 Jan 25	17.93000 +0.25	17.96	17.61	17.61	189,710
14 Jan 25	17.68000 -0.02	17.75	17.51	17.61	242,825
13 Jan 25	17.70000 +0.25	17.77	17.27	17.33	190,176
10 Jan 25	17.45000 -0.50	17.89	17.44	17.85	229,851
09 Jan 25	17.95000 +0.06	18.03	17.80	17.80	107,435
08 Jan 25	17.89000 -0.10	17.95	17.72	17.78	147,992
07 Jan 25	17.99000 -0.19	18.29	17.95	18.27	209,289
06 Jan 25	18.18000 -0.44	18.51	18.05	18.51	209,646
03 Jan 25	18.62000 +0.01	18.70	18.48	18.51	90,409
02 Jan 25	18.61000 +0.04	18.70	18.53	18.70	138,537
31 Dec 24	18.57000 +0.23	18.60	18.26	18.26	80,554
30 Dec 24	18.34000 -0.16	18.47	18.04	18.47	104,602
27 Dec 24	18.50000 -0.03	18.58	18.33	18.33	224,442
24 Dec 24	18.53000 +0.35	18.53	18.12	18.12	63,677
23 Dec 24	18.18000 +0.07	18.25	17.90	18.03	142,198
20 Dec 24	18.11000 +0.46	18.13	17.58	17.60	291,396
19 Dec 24	17.65000 +0.13	17.65	17.18	17.18	195,435
18 Dec 24	17.52000 -0.18	17.98	17.47	17.70	167,987
17 Dec 24	17.70000 -0.30	18.01	17.55	18.01	263,896
16 Dec 24	18.00000 -0.08	18.10	17.78	18.08	193,104
13 Dec 24	18.08000 +0.08	18.42	17.85	18.05	304,560
12 Dec 24	18.00000 +0.47	18.85	17.81	18.03	278,318
11 Dec 24	17.53000 +0.00	17.60	17.18	17.60	121,797
10 Dec 24	17.53000 -0.28	17.92	17.49	17.80	161,278
09 Dec 24	17.81000 +0.11	17.92	17.64	17.74	142,405
06 Dec 24	17.70000 -0.26	17.89	17.56	17.88	88,946
05 Dec 24	17.96000 -0.12	18.29	17.83	17.93	96,449
04 Dec 24	18.08000 +0.19	18.09	17.70	17.88	114,616
03 Dec 24	17.89000 +0.52	17.98	17.39	17.39	183,924
02 Dec 24	17.37000 +0.32	17.39	16.96	17.08	159,141
29 Nov 24	17.05000 +0.05	17.11	16.95	17.01	79,220
28 Nov 24	17.00000 +0.00	17.10	17.00	17.03	29,552
27 Nov 24	17.00000 +0.11	17.14	16.85	16.85	86,243
26 Nov 24	16.89000 -0.25	17.15	16.85	17.11	106,721
25 Nov 24	17.14000 +0.03	17.31	16.98	16.99	115,111
22 Nov 24	17.11000 +0.04	17.19	17.07	17.19	58,401
21 Nov 24	17.07000 +0.20	17.24	16.90	16.90	152,256
20 Nov 24	16.87000 +0.07	16.99	16.68	16.69	157,023
19 Nov 24	16.80000 -0.04	16.90	16.57	16.68	91,512
18 Nov 24	16.84000 -0.16	17.15	16.83	16.95	76,288
15 Nov 24	17.00000 -0.10	17.16	16.97	16.97	82,031
14 Nov 24	17.10000 +0.05	17.19	16.86	17.09	120,398
13 Nov 24	17.05000 -0.05	17.10	16.96	17.08	107,264
12 Nov 24	17.10000 +0.00	17.17	16.83	17.17	110,451
11 Nov 24	17.10000 -0.06	17.15	16.97	17.10	52,048
08 Nov 24	17.16000 -0.33	17.58	17.08	17.49	67,127
07 Nov 24	17.49000 +0.03	17.66	17.30	17.30	91,984
06 Nov 24	17.46000 +0.34	17.47	16.83	17.06	109,372
05 Nov 24	17.12000 +0.02	17.16	17.00	17.04	104,283
04 Nov 24	17.10000 -0.10	17.34	17.00	17.16	98,731
01 Nov 24	17.20000 +0.00	17.38	17.09	17.19	105,642
31 Oct 24	17.20000 -0.28	17.52	17.15	17.49	91,280
30 Oct 24	17.48000 -0.15	17.73	17.44	17.50	95,013
29 Oct 24	17.63000 +0.03	17.74	17.48	17.59	116,453
28 Oct 24	17.60000 +0.32	17.73	17.26	17.48	207,575
25 Oct 24	17.28000 -0.05	17.56	17.26	17.34	66,772
24 Oct 24	17.33000 +0.23	17.37	17.06	17.06	162,501
23 Oct 24	17.10000 -0.05	17.25	17.01	17.15	142,151
22 Oct 24	17.15000 -0.22	17.34	17.05	17.24	92,232
21 Oct 24	17.37000 -0.18	17.56	17.34	17.51	205,873
18 Oct 24	17.55000 -0.22	17.92	17.53	17.85	183,570
17 Oct 24	17.77000 -0.07	17.91	17.61	17.87	179,943
16 Oct 24	17.84000 -0.03	18.08	17.81	17.88	142,816
15 Oct 24	17.87000 +0.23	18.00	17.57	17.57	166,301
11 Oct 24	17.64000 -0.16	17.87	17.48	17.86	203,363
10 Oct 24	17.80000 +0.24	17.83	17.48	17.51	137,933
09 Oct 24	17.56000 +0.10	17.56	17.29	17.49	62,828
08 Oct 24	17.46000 +0.03	17.59	17.40	17.44	166,515
07 Oct 24	17.43000 -0.04	17.48	17.28	17.48	130,679
04 Oct 24	17.47000 -0.04	17.62	17.45	17.59	169,470
03 Oct 24	17.51000 -0.14	17.61	17.31	17.39	159,642
02 Oct 24	17.65000 +0.10	17.83	17.52	17.55	135,399
01 Oct 24	17.55000 -0.42	17.88	17.32	17.87	256,853
30 Sep 24	17.97000 +0.80	17.99	17.16	17.16	410,762
27 Sep 24	17.17000 -0.06	17.55	17.14	17.22	241,324
26 Sep 24	17.23000 +0.21	17.42	17.02	17.02	154,758
25 Sep 24	17.02000 +0.07	17.20	16.96	16.98	172,241
24 Sep 24	16.95000 -0.01	17.16	16.80	16.99	236,402
23 Sep 24	16.96000 +0.16	17.00	16.78	16.79	161,333
20 Sep 24	16.80000 +0.09	16.83	16.53	16.68	256,900
19 Sep 24	16.71000 +0.09	16.85	16.50	16.78	107,792
18 Sep 24	16.62000 -0.32	17.05	16.56	16.98	158,170
17 Sep 24	16.94000 +0.28	17.03	16.70	16.70	250,654
16 Sep 24	16.66000 +0.10	16.72	16.42	16.60	235,082
13 Sep 24	16.56000 -0.28	16.98	16.37	16.98	127,613
12 Sep 24	16.84000 +0.15	17.32	16.50	16.87	232,560
11 Sep 24	16.69000 +0.29	16.69	16.17	16.26	218,255
10 Sep 24	16.40000 -0.15	16.52	16.10	16.45	232,581
09 Sep 24	16.55000 -0.46	17.16	16.53	17.01	324,765
06 Sep 24	17.01000 -0.09	17.27	16.62	17.06	673,790
05 Sep 24	17.10000 +0.43	17.13	16.74	16.74	190,681
04 Sep 24	16.67000 +0.13	16.80	16.53	16.53	190,252
03 Sep 24	16.54000 -0.25	16.69	16.29	16.69	183,980
30 Aug 24	16.79000 +0.18	16.79	16.45	16.68	247,605
29 Aug 24	16.61000 +0.06	16.85	16.50	16.63	113,234
28 Aug 24	16.55000 -0.16	16.85	16.49	16.69	99,430
27 Aug 24	16.71000 -0.08	16.81	16.67	16.78	133,343
26 Aug 24	16.79000 +0.18	16.82	16.59	16.59	124,339
23 Aug 24	16.61000 +0.35	16.61	16.31	16.31	68,753
22 Aug 24	16.26000 -0.22	16.46	16.22	16.31	102,993
21 Aug 24	16.48000 +0.02	16.54	16.39	16.44	83,105
20 Aug 24	16.46000 -0.13	16.60	16.14	16.60	96,709
19 Aug 24	16.59000 +0.00	16.71	16.51	16.58	112,434
16 Aug 24	16.59000 +0.10	16.59	16.45	16.48	72,937
15 Aug 24	16.49000 +0.08	16.63	16.24	16.44	82,856
14 Aug 24	16.41000 +0.23	16.52	16.10	16.19	208,329
13 Aug 24	16.18000 +0.26	16.18	15.89	15.93	165,102
12 Aug 24	15.92000 +0.07	15.92	15.74	15.84	92,339
09 Aug 24	15.85000 +0.29	15.86	15.41	15.56	135,527
08 Aug 24	15.56000 +0.01	15.75	15.38	15.46	606,006
07 Aug 24	15.55000 -0.33	16.01	15.41	16.01	138,480
06 Aug 24	15.88000 -0.07	15.95	15.10	15.59	166,993
02 Aug 24	15.95000 -0.44	16.17	15.73	16.11	138,003
01 Aug 24	16.39000 +0.09	16.40	16.17	16.35	117,774
31 Jul 24	16.30000 +0.17	16.47	16.07	16.15	191,380
30 Jul 24	16.13000 +0.01	16.30	16.05	16.10	158,369
29 Jul 24	16.12000 -0.12	16.24	15.87	16.21	116,948
26 Jul 24	16.24000 +0.20	16.25	16.02	16.10	162,385
25 Jul 24	16.04000 +0.07	16.10	15.86	15.93	276,072
24 Jul 24	15.97000 +0.23	16.00	15.66	15.70	196,088
23 Jul 24	15.74000 +0.19	15.88	15.53	15.53	283,980
22 Jul 24	15.55000 +0.24	15.62	15.36	15.41	143,558
19 Jul 24	15.31000 -0.16	15.47	15.20	15.47	87,271
18 Jul 24	15.47000 +0.24	15.58	15.30	15.32	113,283
16 Jul 24	15.23000 +0.09	15.29	15.14	15.15	63,686
15 Jul 24	15.14000 -0.35	15.48	15.06	15.48	174,234
12 Jul 24	15.49000 +0.05	15.68	15.44	15.44	101,419
11 Jul 24	15.44000 +0.34	15.45	15.07	15.09	128,310
10 Jul 24	15.10000 +0.09	15.27	14.97	15.10	141,178
09 Jul 24	15.01000 -0.02	15.10	14.84	14.99	114,600
08 Jul 24	15.03000 +0.10	15.06	14.89	14.93	135,440
05 Jul 24	14.93000 -0.30	15.23	14.91	15.23	110,352
04 Jul 24	15.23000 +0.10	15.36	15.02	15.02	95,998
03 Jul 24	15.13000 -0.10	15.38	15.00	15.20	103,405
02 Jul 24	15.23000 +0.11	15.31	14.85	15.04	175,045
28 Jun 24	15.12000 -0.12	15.35	15.05	15.25	181,155
27 Jun 24	15.24000 +0.21	15.25	14.75	14.80	151,343
26 Jun 24	15.03000 -0.21	15.34	14.85	15.30	110,112
25 Jun 24	15.24000 +0.06	15.36	14.98	15.01	208,594
24 Jun 24	15.18000 +0.31	15.24	14.88	14.88	200,235
21 Jun 24	14.87000 -0.04	14.91	14.70	14.90	293,244
20 Jun 24	14.91000 +0.25	14.92	14.66	14.74	211,995
19 Jun 24	14.66000 -0.04	14.87	14.57	14.66	112,440
18 Jun 24	14.70000 +0.13	14.74	14.53	14.55	128,278
17 Jun 24	14.57000 -0.16	14.78	14.45	14.63	206,550
14 Jun 24	14.73000 -0.09	14.80	14.62	14.80	105,975
13 Jun 24	14.82000 +0.29	14.90	14.50	14.50	102,209
12 Jun 24	14.53000 -0.08	14.80	14.47	14.73	74,141
11 Jun 24	14.61000 -0.33	15.00	14.46	15.00	155,910
10 Jun 24	14.94000 +0.25	15.05	14.51	14.63	178,075
07 Jun 24	14.69000 +0.16	14.80	14.50	14.60	212,743
06 Jun 24	14.53000 +1.18	14.59	13.67	13.75	321,424
05 Jun 24	13.35000 -0.19	13.60	13.30	13.55	107,008
04 Jun 24	13.54000 -0.06	13.59	13.38	13.57	69,556
03 Jun 24	13.60000 -0.09	13.71	13.42	13.71	54,739
31 May 24	13.69000 +0.14	13.72	13.30	13.48	136,767
30 May 24	13.55000 +0.17	13.57	13.26	13.33	71,913
29 May 24	13.38000 -0.05	13.43	13.21	13.40	60,616
28 May 24	13.43000 +0.08	13.46	13.25	13.40	66,141
27 May 24	13.35000 -0.08	13.45	13.27	13.45	30,589
24 May 24	13.43000 -0.02	13.51	13.28	13.48	49,739
23 May 24	13.45000 +0.08	13.45	13.22	13.38	55,974
22 May 24	13.37000 +0.02	13.49	13.22	13.42	119,822
21 May 24	13.35000 -0.35	13.74	13.34	13.74	73,147
17 May 24	13.70000 +0.16	13.70	13.52	13.59	69,923
16 May 24	13.54000 -0.08	13.63	13.50	13.53	80,576
15 May 24	13.62000 -0.09	13.89	13.55	13.89	99,891
14 May 24	13.71000 -0.10	13.82	13.57	13.82	51,868
13 May 24	13.81000 +0.34	13.93	13.47	13.54	167,403
10 May 24	13.47000 -0.30	13.71	13.40	13.67	92,044
09 May 24	13.77000 -0.08	13.85	13.68	13.85	65,749
08 May 24	13.85000 -0.03	13.87	13.68	13.76	61,692
07 May 24	13.88000 -0.05	13.96	13.74	13.91	47,428
06 May 24	13.93000 -0.01	14.05	13.90	13.93	59,125
03 May 24	13.94000 +0.10	14.00	13.78	14.00	67,562
02 May 24	13.84000 -0.02	13.98	13.73	13.93	121,101
01 May 24	13.86000 +0.20	13.92	13.62	13.64	108,376
30 Apr 24	13.66000 -0.32	13.90	13.64	13.86	161,690
29 Apr 24	13.98000 -0.03	14.09	13.86	14.00	124,892
26 Apr 24	14.01000 -0.61	14.63	13.99	14.63	110,608
25 Apr 24	14.62000 +0.22	14.75	14.40	14.40	183,982
24 Apr 24	14.40000 +0.43	14.45	13.90	13.94	198,700
23 Apr 24	13.97000 +0.18	14.09	13.66	13.66	135,264
22 Apr 24	13.79000 -0.11	14.00	13.66	14.00	119,414
19 Apr 24	13.90000 -0.03	14.10	13.88	13.93	100,308
18 Apr 24	13.93000 +0.03	14.14	13.81	13.89	115,483
17 Apr 24	13.90000 -0.10	14.22	13.90	14.08	114,286
16 Apr 24	14.00000 +0.22	14.11	13.80	13.80	120,586
15 Apr 24	13.78000 -0.02	13.97	13.64	13.85	112,079
12 Apr 24	13.80000 -0.42	14.38	13.76	14.20	101,113
11 Apr 24	14.22000 +0.29	14.25	13.89	13.89	167,188
10 Apr 24	13.93000 -0.16	14.11	13.89	13.90	133,170
09 Apr 24	14.09000 +0.13	14.19	13.96	13.96	68,791
08 Apr 24	13.96000 +0.00	14.12	13.93	13.97	54,226
05 Apr 24	13.96000 -0.16	14.17	13.92	14.16	80,839
04 Apr 24	14.12000 +0.04	14.23	14.04	14.08	101,960
03 Apr 24	14.08000 -0.07	14.27	14.06	14.12	74,237
02 Apr 24	14.15000 -0.44	14.35	14.05	14.35	118,666
01 Apr 24	14.59000 -0.12	14.75	14.49	14.75	101,865
28 Mar 24	14.71000 -0.04	14.77	14.46	14.75	173,248
27 Mar 24	14.75000 -0.03	14.81	14.64	14.71	145,191
26 Mar 24	14.78000 +0.12	14.94	14.71	14.86	95,914
25 Mar 24	14.66000 -0.07	14.85	14.64	14.68	86,646
22 Mar 24	14.73000 -0.08	14.88	14.68	14.80	72,869
21 Mar 24	14.81000 -0.13	15.03	14.78	14.94	198,416
20 Mar 24	14.94000 +0.09	14.96	14.79	14.80	110,245
19 Mar 24	14.85000 -0.12	15.07	14.83	14.95	106,830
18 Mar 24	14.97000 +0.09	15.01	14.70	14.95	141,079
15 Mar 24	14.88000 -0.20	15.19	14.83	15.15	319,074
14 Mar 24	15.08000 +0.79	15.09	14.51	14.70	358,150
13 Mar 24	14.29000 +0.06	15.23	14.10	14.71	270,153
12 Mar 24	14.23000 -0.02	14.27	14.05	14.21	109,961
11 Mar 24	14.25000 +0.16	14.32	14.01	14.01	123,420
08 Mar 24	14.09000 -0.19	14.24	14.04	14.24	140,325
07 Mar 24	14.28000 +0.08	14.35	14.19	14.25	110,348
06 Mar 24	14.20000 -0.15	14.45	14.18	14.45	78,307
05 Mar 24	14.35000 +0.10	14.48	14.16	14.25	133,592
04 Mar 24	14.25000 +0.01	14.40	14.13	14.33	50,442
01 Mar 24	14.24000 -0.10	14.32	14.13	14.27	83,334
29 Feb 24	14.34000 -0.31	14.75	14.26	14.62	141,753
28 Feb 24	14.65000 -0.03	14.79	14.51	14.74	116,676
27 Feb 24	14.68000 +0.42	14.70	14.19	14.33	180,603
26 Feb 24	14.26000 +0.02	14.37	14.11	14.29	133,996
23 Feb 24	14.24000 +0.19	14.30	14.01	14.18	209,185
22 Feb 24	14.05000 +0.08	14.10	13.92	14.00	69,602
21 Feb 24	13.97000 +0.23	14.00	13.65	13.73	166,606
20 Feb 24	13.74000 +0.07	13.86	13.44	13.67	93,023
16 Feb 24	13.67000 +0.00	13.80	13.46	13.55	204,694
15 Feb 24	13.67000 +0.35	13.74	13.37	13.37	116,539
14 Feb 24	13.32000 -0.05	13.43	13.25	13.36	90,233
13 Feb 24	13.37000 -0.15	13.59	13.28	13.58	112,980
12 Feb 24	13.52000 +0.08	13.59	13.37	13.37	96,687
09 Feb 24	13.44000 +0.13	13.47	13.17	13.41	67,320
08 Feb 24	13.31000 -0.47	13.80	13.29	13.70	88,272
07 Feb 24	13.78000 +0.03	13.80	13.60	13.76	112,975
06 Feb 24	13.75000 +0.51	13.84	13.21	13.21	187,319
05 Feb 24	13.24000 -0.24	13.40	13.14	13.40	112,773
02 Feb 24	13.48000 -0.22	13.50	13.28	13.50	258,983
01 Feb 24	13.70000 +0.17	13.95	13.57	13.57	337,220
31 Jan 24	13.53000 +0.07	13.68	13.35	13.57	1,411,088
30 Jan 24	13.46000 -0.49	13.85	13.35	13.84	241,125
29 Jan 24	13.95000 -0.09	14.07	13.78	14.00	126,516
26 Jan 24	14.04000 +0.43	14.08	13.59	13.61	318,855
25 Jan 24	13.61000 +0.12	13.74	13.41	13.69	263,733
24 Jan 24	13.49000 -0.28	13.85	13.44	13.80	219,239
23 Jan 24	13.77000 +0.07	13.88	13.69	13.74	137,360
22 Jan 24	13.70000 +0.07	13.84	13.56	13.60	296,418
19 Jan 24	13.63000 +0.15	13.69	13.43	13.61	194,858
18 Jan 24	13.48000 +0.18	13.67	13.35	13.39	192,076
17 Jan 24	13.30000 -0.47	13.70	13.11	13.70	245,165
16 Jan 24	13.77000 -0.24	13.93	13.71	13.83	243,253
15 Jan 24	14.01000 -0.21	14.20	13.96	14.20	108,737
12 Jan 24	14.22000 +0.41	14.28	13.93	13.93	279,908
11 Jan 24	13.81000 +0.31	13.84	13.43	13.50	181,403
10 Jan 24	13.50000 +0.04	13.55	13.31	13.43	157,204
09 Jan 24	13.46000 -0.17	13.62	13.45	13.62	113,747
08 Jan 24	13.63000 -0.07	13.66	13.52	13.55	133,895
05 Jan 24	13.70000 -0.30	13.77	13.48	13.64	156,225
04 Jan 24	14.00000 +0.32	14.05	13.64	13.69	183,170
03 Jan 24	13.68000 +0.04	13.72	13.47	13.57	209,109
02 Jan 24	13.64000 -0.06	13.76	13.51	13.70	121,320
29 Dec 23	13.70000 +0.11	13.74	13.54	13.55	72,372
28 Dec 23	13.59000 +0.06	13.69	13.49	13.59	110,925
27 Dec 23	13.53000 -0.13	13.66	13.48	13.58	151,942
22 Dec 23	13.66000 -0.03	13.84	13.57	13.57	189,840
21 Dec 23	13.69000 +0.18	13.71	13.55	13.67	279,022
20 Dec 23	13.51000 -0.39	13.89	13.47	13.82	223,228
19 Dec 23	13.90000 +0.71	13.91	13.26	13.44	367,841
18 Dec 23	13.19000 -0.08	13.39	13.10	13.12	371,110
15 Dec 23	13.27000 +0.39	13.29	12.72	12.95	595,701
14 Dec 23	12.88000 +1.23	12.90	11.85	11.89	716,094
13 Dec 23	11.65000 +0.39	11.78	11.42	11.45	704,637
12 Dec 23	11.26000 -0.21	11.51	11.09	11.51	296,238
11 Dec 23	11.47000 +0.10	11.57	11.35	11.44	329,277
08 Dec 23	11.37000 -0.01	11.39	11.25	11.39	183,633
07 Dec 23	11.38000 +0.05	11.47	11.31	11.34	265,831
06 Dec 23	11.33000 -0.08	11.60	11.32	11.49	267,229
05 Dec 23	11.41000 -0.14	11.64	11.30	11.60	173,462
04 Dec 23	11.55000 +0.07	11.80	11.44	11.67	280,566
01 Dec 23	11.48000 +0.36	11.56	11.14	11.19	201,938
30 Nov 23	11.12000 -0.24	11.25	10.81	11.25	327,244
29 Nov 23	11.36000 +0.29	11.41	11.00	11.05	262,172
28 Nov 23	11.07000 -0.07	11.18	10.97	11.08	164,978
27 Nov 23	11.14000 +0.16	11.23	10.86	10.98	148,167
24 Nov 23	10.98000 +0.08	11.07	10.83	10.97	120,677
23 Nov 23	10.90000 -0.08	11.09	10.84	11.09	97,579
22 Nov 23	10.98000 +0.04	11.07	10.81	10.96	89,504
21 Nov 23	10.94000 -0.26	11.29	10.90	11.29	109,237
20 Nov 23	11.20000 +0.10	11.25	10.86	11.14	195,151
17 Nov 23	11.10000 +0.29	11.16	10.83	10.90	149,218
16 Nov 23	10.81000 +0.28	11.00	10.45	11.00	252,621
15 Nov 23	10.53000 -0.09	11.29	10.48	11.29	235,213
14 Nov 23	10.62000 -0.11	11.04	10.59	10.70	177,998
13 Nov 23	10.73000 +0.48	10.92	10.34	10.34	199,024
10 Nov 23	10.25000 -0.44	10.66	10.23	10.66	619,428
09 Nov 23	10.69000 -0.19	10.90	10.61	10.90	123,400
08 Nov 23	10.88000 -0.02	11.06	10.84	10.91	61,310
07 Nov 23	10.90000 -0.05	11.12	10.86	10.88	145,486
06 Nov 23	10.95000 -0.07	11.11	10.95	11.03	92,930
03 Nov 23	11.02000 +0.18	11.31	10.85	10.92	188,750
02 Nov 23	10.84000 +0.52	10.88	10.33	10.33	591,431
01 Nov 23	10.32000 +0.11	10.34	10.11	10.15	179,146
31 Oct 23	10.21000 -0.12	10.34	10.20	10.34	166,032
30 Oct 23	10.33000 -0.07	10.69	10.27	10.46	193,731
27 Oct 23	10.40000 -0.10	10.74	10.40	10.54	61,142
26 Oct 23	10.50000 -0.06	10.78	10.45	10.53	199,650
25 Oct 23	10.56000 +0.06	10.75	10.39	10.41	141,462
24 Oct 23	10.50000 +0.00	10.58	10.30	10.53	100,376
23 Oct 23	10.50000 +0.04	10.57	10.34	10.41	169,255
20 Oct 23	10.46000 -0.09	10.57	10.27	10.50	203,023
19 Oct 23	10.55000 +0.01	10.76	10.49	10.50	126,304
18 Oct 23	10.54000 +0.02	10.57	10.35	10.43	125,148
17 Oct 23	10.52000 -0.26	10.76	10.47	10.68	268,983
16 Oct 23	10.78000 +0.04	10.98	10.74	10.74	82,286
13 Oct 23	10.74000 -0.14	11.36	10.66	10.89	166,790
12 Oct 23	10.88000 -0.48	11.42	10.85	11.38	131,324
11 Oct 23	11.36000 -0.16	11.61	11.32	11.48	89,827
10 Oct 23	11.52000 +0.07	11.59	11.40	11.43	31,730
06 Oct 23	11.45000 +0.18	11.53	11.12	11.25	95,073
05 Oct 23	11.27000 -0.02	11.40	11.23	11.27	62,560
04 Oct 23	11.29000 +0.09	11.36	11.13	11.28	82,372
03 Oct 23	11.20000 -0.16	11.49	11.15	11.31	116,830
02 Oct 23	11.36000 -0.05	11.41	11.08	11.39	142,170
29 Sep 23	11.41000 -0.21	11.58	11.35	11.41	165,255
28 Sep 23	11.62000 +0.03	11.69	11.51	11.57	81,832
27 Sep 23	11.59000 -0.06	11.99	11.48	11.66	112,429
26 Sep 23	11.65000 -0.40	12.01	11.59	12.00	109,974
25 Sep 23	12.05000 -0.04	12.13	11.98	12.03	262,671
22 Sep 23	12.09000 -0.02	12.18	12.02	12.12	54,588
21 Sep 23	12.11000 +0.07	12.21	11.93	11.94	72,606
20 Sep 23	12.04000 -0.18	12.26	11.98	12.26	245,518
19 Sep 23	12.22000 -0.15	12.35	12.18	12.30	104,845
18 Sep 23	12.37000 -0.04	12.61	12.29	12.43	220,011
15 Sep 23	12.41000 +0.04	12.74	12.29	12.49	290,826
14 Sep 23	12.37000 +0.03	12.40	12.29	12.34	172,492
13 Sep 23	12.34000 +0.00	12.43	12.28	12.39	138,436
12 Sep 23	12.34000 +0.05	12.47	12.16	12.26	1,220,781
11 Sep 23	12.29000 -0.30	12.67	12.18	12.60	181,125
08 Sep 23	12.59000 -0.04	13.29	12.53	12.65	269,362
07 Sep 23	12.63000 -0.77	12.80	12.00	12.45	550,759
06 Sep 23	13.40000 +0.29	13.42	13.05	13.10	254,027
05 Sep 23	13.11000 -0.36	13.52	13.08	13.30	108,829
01 Sep 23	13.47000 +0.24	13.56	13.20	13.24	64,933
31 Aug 23	13.23000 -0.02	13.36	13.18	13.25	168,454
30 Aug 23	13.25000 -0.16	13.50	13.11	13.46	124,398
29 Aug 23	13.41000 +0.30	13.53	13.15	13.15	119,817
28 Aug 23	13.11000 +0.36	13.21	12.82	12.84	101,649
25 Aug 23	12.75000 -0.01	12.84	12.68	12.79	52,713
24 Aug 23	12.76000 -0.04	12.85	12.74	12.85	696,904
23 Aug 23	12.80000 +0.05	12.87	12.74	12.83	30,564
22 Aug 23	12.75000 +0.03	12.83	12.63	12.81	47,353
21 Aug 23	12.72000 -0.01	12.80	12.60	12.72	65,720
18 Aug 23	12.73000 +0.11	12.81	12.44	12.59	52,665
17 Aug 23	12.62000 +0.06	12.78	12.45	12.55	106,972
16 Aug 23	12.56000 +0.09	12.57	12.41	12.41	69,924
15 Aug 23	12.47000 -0.17	12.59	12.41	12.58	75,103
14 Aug 23	12.64000 -0.16	12.85	12.59	12.85	47,712
11 Aug 23	12.80000 +0.14	12.87	12.60	12.60	56,855
10 Aug 23	12.66000 -0.24	12.96	12.61	12.92	90,916
09 Aug 23	12.90000 -0.19	13.16	12.89	13.08	81,260
08 Aug 23	13.09000 +0.17	13.13	12.90	12.92	67,750
04 Aug 23	12.92000 +0.03	13.21	12.85	12.86	139,454
03 Aug 23	12.89000 -0.17	13.08	12.85	12.96	60,412
02 Aug 23	13.06000 -0.19	13.20	12.91	13.20	115,111
01 Aug 23	13.25000 +0.16	13.32	13.01	13.01	86,260
31 Jul 23	13.09000 -0.01	13.22	13.08	13.14	75,828
28 Jul 23	13.10000 -0.43	13.56	13.06	13.56	127,702
27 Jul 23	13.53000 +0.30	13.65	13.30	13.31	82,010
26 Jul 23	13.23000 +0.01	13.39	13.13	13.19	744,238
25 Jul 23	13.22000 +0.12	13.30	13.00	13.15	239,365
24 Jul 23	13.10000 -0.07	13.24	13.10	13.10	63,559
21 Jul 23	13.17000 -0.12	13.34	13.14	13.30	60,580
20 Jul 23	13.29000 -0.21	13.56	13.29	13.50	90,965
19 Jul 23	13.50000 -0.06	13.63	13.47	13.56	45,029
18 Jul 23	13.56000 -0.03	13.80	13.56	13.59	46,874
17 Jul 23	13.59000 +0.14	13.62	13.44	13.47	47,813
14 Jul 23	13.45000 -0.12	13.64	13.44	13.64	30,389
13 Jul 23	13.57000 -0.05	13.69	13.42	13.55	87,728
12 Jul 23	13.62000 +0.43	13.71	13.26	13.42	104,971
11 Jul 23	13.19000 -0.32	13.62	13.17	13.52	123,667
10 Jul 23	13.51000 -0.56	14.00	13.51	14.00	140,928
07 Jul 23	14.07000 +0.07	14.15	13.99	13.99	52,464
06 Jul 23	14.00000 -0.08	14.16	13.95	14.00	59,023
05 Jul 23	14.08000 -0.23	14.31	14.06	14.29	102,495
04 Jul 23	14.31000 -0.35	14.66	14.31	14.60	50,606
30 Jun 23	14.66000 +0.17	14.75	14.53	14.53	81,704
29 Jun 23	14.49000 +0.02	14.49	14.16	14.45	70,667
28 Jun 23	14.47000 +0.10	14.47	14.17	14.42	89,486
27 Jun 23	14.37000 +0.37	14.43	13.93	13.93	104,975
26 Jun 23	14.00000 +0.02	14.06	13.87	13.93	80,398
23 Jun 23	13.98000 -0.21	14.18	13.77	14.15	123,512
22 Jun 23	14.19000 -0.45	14.64	14.15	14.64	116,789
21 Jun 23	14.64000 -0.06	14.75	14.64	14.68	161,589
20 Jun 23	14.70000 -0.10	14.85	14.68	14.82	85,703
19 Jun 23	14.80000 +0.05	14.85	14.74	14.75	229,251
16 Jun 23	14.75000 -0.01	14.83	14.58	14.79	508,170
15 Jun 23	14.76000 +0.04	14.82	14.47	14.62	141,709
14 Jun 23	14.72000 -0.10	14.89	14.67	14.83	73,807
13 Jun 23	14.82000 +0.04	14.97	14.78	14.82	52,320
12 Jun 23	14.78000 -0.03	14.86	14.49	14.77	122,309
09 Jun 23	14.81000 -0.09	14.95	14.70	14.94	122,648
08 Jun 23	14.90000 +0.00	15.05	14.81	14.90	301,828
07 Jun 23	14.90000 +0.36	15.15	14.83	15.06	143,638
06 Jun 23	14.54000 +0.19	14.59	14.43	14.43	99,232
05 Jun 23	14.35000 +0.15	14.47	14.17	14.19	72,876
02 Jun 23	14.20000 +0.00	14.43	14.15	14.36	99,992
01 Jun 23	14.20000 +0.05	14.34	14.11	14.16	39,762
31 May 23	14.15000 +0.04	14.27	14.01	14.11	97,188
30 May 23	14.11000 -0.41	14.61	14.11	14.55	103,602
29 May 23	14.52000 +0.09	14.56	14.37	14.37	39,177
26 May 23	14.43000 -0.06	14.60	14.31	14.57	92,283
25 May 23	14.49000 -0.15	14.74	14.46	14.74	93,894
24 May 23	14.64000 -0.25	14.93	14.64	14.93	77,356
23 May 23	14.89000 -0.21	15.21	14.88	15.15	91,875
19 May 23	15.10000 +0.18	15.26	14.91	14.93	145,319
18 May 23	14.92000 +0.07	14.96	14.72	14.73	99,712
17 May 23	14.85000 +0.15	14.88	14.60	14.75	183,830
16 May 23	14.70000 -0.14	14.80	14.69	14.77	38,659
15 May 23	14.84000 -0.08	14.96	14.78	14.93	79,802
12 May 23	14.92000 +0.13	14.93	14.69	14.82	91,962
11 May 23	14.79000 -0.05	14.94	14.68	14.79	58,434
10 May 23	14.84000 +0.17	14.89	14.58	14.70	103,663
09 May 23	14.67000 -0.10	14.77	14.64	14.77	171,448
08 May 23	14.77000 +0.21	14.79	14.48	14.50	106,337
05 May 23	14.56000 +0.24	14.65	14.34	14.35	109,193
04 May 23	14.32000 -0.31	14.66	14.27	14.66	197,956
03 May 23	14.63000 +0.11	14.69	14.54	14.57	84,706
02 May 23	14.52000 -0.16	14.61	14.50	14.61	70,397
01 May 23	14.68000 +0.09	14.72	14.58	14.60	79,527
28 Apr 23	14.59000 +0.12	14.61	14.44	14.46	197,245
27 Apr 23	14.47000 +0.13	14.55	14.36	14.36	56,505
26 Apr 23	14.34000 -0.10	14.55	14.32	14.34	93,497
25 Apr 23	14.44000 +0.04	14.50	14.28	14.31	81,956
24 Apr 23	14.40000 +0.06	14.47	14.28	14.30	163,007
21 Apr 23	14.34000 +0.07	14.41	14.20	14.31	120,620
20 Apr 23	14.27000 +0.00	14.43	14.18	14.24	110,247
19 Apr 23	14.27000 -0.10	14.33	14.18	14.29	96,789
18 Apr 23	14.37000 +0.00	14.40	14.20	14.36	100,542
17 Apr 23	14.37000 +0.15	14.39	14.27	14.30	151,574
14 Apr 23	14.22000 -0.05	14.32	14.18	14.27	104,541
13 Apr 23	14.27000 +0.08	14.35	14.10	14.35	88,834
12 Apr 23	14.19000 -0.23	14.50	14.01	14.48	132,203
11 Apr 23	14.42000 +0.29	14.46	14.15	14.23	109,819
10 Apr 23	14.13000 +0.22	14.19	13.88	13.95	192,072
06 Apr 23	13.91000 -0.14	14.01	13.85	14.01	65,839
05 Apr 23	14.05000 +0.05	14.11	13.92	13.92	195,631
04 Apr 23	14.00000 -0.02	14.24	13.94	14.20	153,499
03 Apr 23	14.02000 -0.01	14.06	13.93	14.01	136,763
31 Mar 23	14.03000 +0.53	14.06	13.52	13.52	607,218
30 Mar 23	13.50000 +0.14	13.68	13.38	13.48	105,948
29 Mar 23	13.36000 +0.17	13.41	13.07	13.17	251,673
28 Mar 23	13.19000 -0.11	13.31	13.11	13.31	135,093
27 Mar 23	13.30000 +0.04	13.34	13.20	13.20	63,969
24 Mar 23	13.26000 -0.14	13.37	13.21	13.31	162,103
23 Mar 23	13.40000 +0.20	13.41	13.20	13.36	199,015
22 Mar 23	13.20000 -0.06	13.43	13.15	13.26	172,653
21 Mar 23	13.26000 +0.07	13.44	13.20	13.35	217,576
20 Mar 23	13.19000 +0.16	13.27	13.03	13.08	159,252
17 Mar 23	13.03000 -0.41	13.40	12.87	13.40	572,988
16 Mar 23	13.44000 +0.87	13.65	12.78	12.79	381,821
15 Mar 23	12.57000 +0.24	12.58	12.19	12.25	244,729
14 Mar 23	12.33000 +0.08	12.52	12.19	12.52	258,502
13 Mar 23	12.25000 -0.69	12.86	12.08	12.86	403,369
10 Mar 23	12.94000 +0.18	13.19	12.53	12.80	373,313
09 Mar 23	12.76000 -1.43	14.01	12.71	14.01	936,960
08 Mar 23	14.19000 -1.24	15.47	14.03	15.47	504,060
07 Mar 23	15.43000 +0.02	15.58	15.33	15.47	136,741
06 Mar 23	15.41000 -0.56	15.98	15.37	15.93	195,690
03 Mar 23	15.97000 +0.21	15.99	15.79	15.79	84,874
02 Mar 23	15.76000 -0.17	15.98	15.69	15.98	124,122
01 Mar 23	15.93000 +0.33	15.94	15.64	15.64	240,299
28 Feb 23	15.60000 +0.08	15.73	15.44	15.50	176,972
27 Feb 23	15.52000 +0.11	15.55	15.31	15.45	95,770
24 Feb 23	15.41000 +0.08	15.45	15.12	15.25	67,633
23 Feb 23	15.33000 +0.14	15.41	15.21	15.27	135,938
22 Feb 23	15.19000 +0.12	15.39	15.04	15.04	223,546
21 Feb 23	15.07000 -0.15	15.16	14.94	15.00	143,489
17 Feb 23	15.22000 +0.29	15.25	14.86	14.90	150,746
16 Feb 23	14.93000 -0.15	15.15	14.92	15.03	145,225
15 Feb 23	15.08000 +0.14	15.10	14.85	14.85	178,405
14 Feb 23	14.94000 +0.10	14.99	14.71	14.96	72,725
13 Feb 23	14.84000 +0.16	14.90	14.72	14.72	66,974
10 Feb 23	14.68000 -0.06	14.73	14.60	14.67	140,231
09 Feb 23	14.74000 -0.19	15.00	14.56	14.96	297,480
08 Feb 23	14.93000 -0.36	15.29	14.82	15.18	102,282
07 Feb 23	15.29000 +0.20	15.36	14.99	15.03	166,240
06 Feb 23	15.09000 -0.02	15.11	14.83	15.04	132,034
03 Feb 23	15.11000 -0.29	15.37	15.05	15.33	300,020
02 Feb 23	15.40000 +0.32	15.53	15.09	15.09	334,843
01 Feb 23	15.08000 +0.21	15.12	14.87	14.88	284,403
31 Jan 23	14.87000 +0.07	14.91	14.67	14.80	578,685
30 Jan 23	14.80000 -0.56	15.26	14.67	15.26	251,244
27 Jan 23	15.36000 -0.08	15.50	15.32	15.39	127,381
26 Jan 23	15.44000 +0.14	15.50	15.27	15.34	153,209
25 Jan 23	15.30000 +0.18	15.34	15.01	15.01	130,055
24 Jan 23	15.12000 -0.13	15.33	15.03	15.26	1,472,253
23 Jan 23	15.25000 -0.24	15.60	15.24	15.60	91,623
20 Jan 23	15.49000 +0.28	15.56	14.93	15.25	221,079
19 Jan 23	15.21000 -0.26	15.47	15.16	15.39	128,071
18 Jan 23	15.47000 +0.07	15.58	15.39	15.50	116,254
17 Jan 23	15.40000 +0.08	15.49	15.25	15.29	171,857
16 Jan 23	15.32000 +0.09	15.50	15.16	15.32	76,106
13 Jan 23	15.23000 -0.14	15.34	15.07	15.16	97,386
12 Jan 23	15.37000 +0.10	15.42	15.24	15.36	78,116
11 Jan 23	15.27000 -0.21	15.60	15.25	15.54	122,048
10 Jan 23	15.48000 +0.12	15.54	15.33	15.37	104,019
09 Jan 23	15.36000 +0.02	15.61	15.33	15.38	111,673
06 Jan 23	15.34000 -0.24	15.55	15.13	15.41	335,716
05 Jan 23	15.58000 -0.19	15.80	15.47	15.71	120,395
04 Jan 23	15.77000 +0.38	15.83	15.43	15.46	205,369
03 Jan 23	15.39000 +0.11	15.56	15.31	15.36	194,044
30 Dec 22	15.28000 -0.13	15.45	15.22	15.29	105,581
29 Dec 22	15.41000 +0.24	15.51	15.21	15.21	61,969
28 Dec 22	15.17000 -0.08	15.35	14.98	15.27	107,967
23 Dec 22	15.25000 +0.48	15.30	14.73	14.77	121,424
22 Dec 22	14.77000 -0.14	14.91	14.51	14.86	194,057
21 Dec 22	14.91000 -0.16	15.27	14.86	15.12	189,891
20 Dec 22	15.07000 -0.23	15.32	15.06	15.26	117,787
19 Dec 22	15.30000 -0.22	15.49	15.10	15.45	158,961
16 Dec 22	15.52000 +0.02	15.81	15.35	15.35	284,284
15 Dec 22	15.50000 -0.03	15.63	15.15	15.42	238,017
14 Dec 22	15.53000 -1.26	16.79	15.45	16.75	335,970
13 Dec 22	16.79000 +0.52	17.07	16.47	16.50	822,084
12 Dec 22	16.27000 +0.08	16.34	16.15	16.19	59,876
09 Dec 22	16.19000 -0.33	16.71	16.19	16.56	91,515
08 Dec 22	16.52000 +0.09	16.67	16.47	16.49	93,851
07 Dec 22	16.43000 +0.05	16.78	16.34	16.34	108,565
06 Dec 22	16.38000 -0.17	16.74	16.36	16.60	92,910
05 Dec 22	16.55000 -0.35	16.97	16.54	16.85	111,459
02 Dec 22	16.90000 -0.10	17.03	16.74	16.77	60,495
01 Dec 22	17.00000 +0.06	17.23	16.94	16.95	106,907
30 Nov 22	16.94000 +0.20	17.07	16.72	16.79	137,003
29 Nov 22	16.74000 +0.20	16.90	16.48	16.59	85,009
28 Nov 22	16.54000 -0.24	16.70	16.43	16.54	72,890
25 Nov 22	16.78000 +0.47	16.98	16.32	16.34	80,865
24 Nov 22	16.31000 -0.10	16.57	15.97	16.49	52,631
23 Nov 22	16.41000 -0.15	16.62	16.31	16.58	64,121
22 Nov 22	16.56000 +0.62	16.71	15.99	15.99	309,845
21 Nov 22	15.94000 +0.15	16.06	15.55	15.69	113,165
18 Nov 22	15.79000 +0.46	15.82	15.33	15.45	289,004
17 Nov 22	15.33000 -0.01	15.39	15.09	15.16	87,533
16 Nov 22	15.34000 -0.10	15.44	15.20	15.40	114,959
15 Nov 22	15.44000 +0.08	15.92	15.40	15.40	139,934
14 Nov 22	15.36000 +0.02	15.55	15.19	15.31	140,070
11 Nov 22	15.34000 +0.09	15.49	15.19	15.29	90,372
10 Nov 22	15.25000 +0.15	15.53	15.19	15.30	103,574
09 Nov 22	15.10000 -0.18	15.57	15.10	15.18	155,031
08 Nov 22	15.28000 +0.18	15.80	15.13	15.13	170,599
07 Nov 22	15.10000 +0.01	15.22	14.67	15.22	931,188
04 Nov 22	15.09000 +0.16	15.36	15.06	15.14	51,911
03 Nov 22	14.93000 -0.19	15.21	14.73	15.21	132,861
02 Nov 22	15.12000 -0.28	15.51	15.10	15.35	82,325
01 Nov 22	15.40000 -0.15	15.62	15.25	15.62	147,297
31 Oct 22	15.55000 -0.42	15.94	15.52	15.94	91,981
28 Oct 22	15.97000 +0.01	16.07	15.84	15.90	69,770
27 Oct 22	15.96000 -0.17	16.23	15.95	16.11	87,029
26 Oct 22	16.13000 -0.17	16.35	16.10	16.22	158,467
25 Oct 22	16.30000 -0.11	16.38	16.11	16.36	76,065
24 Oct 22	16.41000 +0.21	16.55	16.20	16.27	88,740
21 Oct 22	16.20000 -0.03	16.33	16.08	16.19	70,047
20 Oct 22	16.23000 -0.38	16.72	16.14	16.69	98,505
19 Oct 22	16.61000 -0.16	16.91	16.61	16.86	84,112
18 Oct 22	16.77000 -0.28	17.27	16.65	17.20	128,346
17 Oct 22	17.05000 +0.30	17.38	16.87	16.92	230,329
14 Oct 22	16.75000 -0.38	17.25	16.61	17.14	138,986
13 Oct 22	17.13000 +0.59	17.14	16.23	16.32	174,493
12 Oct 22	16.54000 +0.34	16.57	16.17	16.19	76,801
11 Oct 22	16.20000 -0.10	16.42	16.07	16.07	111,598
07 Oct 22	16.30000 -0.06	16.48	16.18	16.23	109,094
06 Oct 22	16.36000 -0.24	16.54	16.13	16.50	135,397
05 Oct 22	16.60000 -0.39	16.86	16.58	16.86	46,700
04 Oct 22	16.99000 +0.41	17.18	16.62	16.73	114,767
03 Oct 22	16.58000 +0.49	16.74	16.09	16.20	148,334
30 Sep 22	16.09000 +0.52	16.19	15.50	15.61	135,421
29 Sep 22	15.57000 -0.52	15.74	14.91	15.74	176,302
28 Sep 22	16.09000 +0.21	16.32	15.88	15.93	140,114
27 Sep 22	15.88000 +0.03	16.23	15.86	15.91	82,566
26 Sep 22	15.85000 -0.05	16.08	15.73	15.80	75,842
23 Sep 22	15.90000 -0.37	16.14	15.59	16.05	118,462
22 Sep 22	16.27000 -0.52	16.80	16.18	16.75	58,231
21 Sep 22	16.79000 +0.00	17.02	16.70	16.78	147,007
20 Sep 22	16.79000 -0.22	16.86	16.59	16.86	69,652
19 Sep 22	17.01000 +0.23	17.01	16.71	16.75	56,186
16 Sep 22	16.78000 +0.12	16.83	16.30	16.47	275,329
15 Sep 22	16.66000 -0.13	16.92	16.52	16.77	78,913
14 Sep 22	16.79000 -0.13	16.94	16.62	16.92	91,558
13 Sep 22	16.92000 -0.76	17.45	16.82	17.37	224,284
12 Sep 22	17.68000 +0.21	17.95	17.51	17.53	196,446
09 Sep 22	17.47000 +0.10	17.94	17.30	17.41	179,155
08 Sep 22	17.37000 +0.16	17.37	16.82	17.14	139,665
07 Sep 22	17.21000 +0.46	17.42	16.60	16.73	150,880
06 Sep 22	16.75000 +0.30	17.09	16.35	16.40	145,516
02 Sep 22	16.45000 +0.14	16.63	16.28	16.47	47,824
01 Sep 22	16.31000 -0.25	16.42	16.02	16.42	65,820
31 Aug 22	16.56000 +0.11	16.59	16.34	16.37	100,959
30 Aug 22	16.45000 +0.02	16.51	16.29	16.43	55,022
29 Aug 22	16.43000 -0.23	16.65	16.25	16.50	49,393
26 Aug 22	16.66000 -0.28	17.00	16.60	17.00	67,446
25 Aug 22	16.94000 +0.17	16.98	16.66	16.73	81,172
24 Aug 22	16.77000 +0.11	16.82	16.56	16.59	51,772
23 Aug 22	16.66000 +0.23	16.68	16.39	16.39	81,277
22 Aug 22	16.43000 -0.58	16.90	16.35	16.90	135,586
19 Aug 22	17.01000 -0.40	17.34	16.96	17.26	178,179
18 Aug 22	17.41000 +0.39	17.44	17.00	17.00	116,453
17 Aug 22	17.02000 -0.50	17.59	16.96	17.39	114,430
16 Aug 22	17.52000 +0.48	17.52	17.02	17.10	194,366
15 Aug 22	17.04000 -0.15	17.13	16.90	17.10	93,449
12 Aug 22	17.19000 +0.51	17.23	16.78	16.84	133,145
11 Aug 22	16.68000 +0.22	16.87	16.48	16.55	208,423
10 Aug 22	16.46000 +0.66	16.49	16.00	16.00	79,636
09 Aug 22	15.80000 -0.37	16.14	15.80	16.14	72,088
08 Aug 22	16.17000 +0.15	16.28	16.00	16.03	113,350
05 Aug 22	16.02000 -0.44	16.53	15.94	16.37	132,873
04 Aug 22	16.46000 +0.17	16.60	16.31	16.31	101,699
03 Aug 22	16.29000 +0.35	16.30	15.99	16.00	91,691
02 Aug 22	15.94000 -0.30	16.25	15.94	16.01	108,047
29 Jul 22	16.24000 +0.15	16.27	16.04	16.09	65,874
28 Jul 22	16.09000 -0.06	16.40	15.97	16.29	120,394
27 Jul 22	16.15000 +0.24	16.21	15.90	15.96	131,427
26 Jul 22	15.91000 -0.31	16.25	15.80	16.16	201,430
25 Jul 22	16.22000 +0.38	16.22	15.82	15.92	163,950
22 Jul 22	15.84000 -0.15	16.13	15.76	15.99	98,935
21 Jul 22	15.99000 +0.18	16.05	15.69	15.81	92,921
20 Jul 22	15.81000 +0.11	15.81	15.61	15.66	54,809
19 Jul 22	15.70000 +0.64	15.70	15.19	15.19	96,086
18 Jul 22	15.06000 +0.11	15.32	15.01	15.08	62,577
15 Jul 22	14.95000 +0.16	14.98	14.68	14.82	77,664
14 Jul 22	14.79000 -0.34	15.25	14.74	15.00	1,201,048
13 Jul 22	15.13000 -0.02	15.21	14.86	15.09	50,996
12 Jul 22	15.15000 +0.06	15.20	15.00	15.01	58,429
11 Jul 22	15.09000 -0.38	15.46	15.05	15.39	86,371
08 Jul 22	15.47000 -0.10	15.69	15.40	15.57	62,769
07 Jul 22	15.57000 +0.27	15.61	15.28	15.28	142,850
06 Jul 22	15.30000 +0.42	15.43	14.86	14.86	131,188
05 Jul 22	14.88000 -0.13	14.89	14.44	14.78	173,520
04 Jul 22	15.01000 -0.30	15.50	14.84	15.21	215,614
30 Jun 22	15.31000 -0.61	16.02	15.16	15.75	237,300
29 Jun 22	15.92000 +0.16	16.00	15.53	15.80	193,292
28 Jun 22	15.76000 -0.49	16.46	15.73	16.30	200,688
27 Jun 22	16.25000 +0.10	16.46	15.96	16.18	193,396
24 Jun 22	16.15000 +0.69	16.21	15.46	15.46	144,890
23 Jun 22	15.46000 +0.10	15.69	15.30	15.40	203,417
22 Jun 22	15.36000 -0.52	15.98	15.27	15.75	239,544
21 Jun 22	15.88000 -0.08	16.24	15.78	16.24	192,570
20 Jun 22	15.96000 +0.26	16.08	15.72	15.72	80,312
17 Jun 22	15.70000 -0.07	16.00	15.64	15.80	223,380
16 Jun 22	15.77000 -0.48	16.11	15.51	15.89	353,110
15 Jun 22	16.25000 +0.39	16.36	16.04	16.04	219,518
14 Jun 22	15.86000 +0.09	16.05	15.59	15.78	189,301
13 Jun 22	15.77000 -0.04	15.81	15.34	15.61	212,323
10 Jun 22	15.81000 -0.22	16.03	15.62	15.89	203,799
09 Jun 22	16.03000 -0.24	16.35	16.02	16.11	185,601
08 Jun 22	16.27000 +0.36	16.30	15.73	15.82	218,551
07 Jun 22	15.91000 -0.04	15.96	15.69	15.79	145,389
06 Jun 22	15.95000 +0.19	16.00	15.75	15.87	68,145
03 Jun 22	15.76000 -0.70	16.40	15.76	16.40	73,025
02 Jun 22	16.46000 +0.15	16.82	16.28	16.34	142,151
01 Jun 22	16.31000 +0.17	16.44	16.02	16.30	172,907
31 May 22	16.14000 +0.06	16.42	15.90	16.10	642,051
30 May 22	16.08000 +0.17	16.15	15.90	15.94	68,443
27 May 22	15.91000 +0.20	15.97	15.64	15.76	159,688
26 May 22	15.71000 +0.22	15.86	15.01	15.50	164,209
25 May 22	15.49000 +0.13	15.65	15.34	15.38	155,965
24 May 22	15.36000 +0.06	15.45	15.02	15.35	128,179
20 May 22	15.30000 -0.19	15.66	15.07	15.66	74,694
19 May 22	15.49000 -0.13	15.79	15.49	15.58	88,165
18 May 22	15.62000 -0.54	16.06	15.53	16.06	99,348
17 May 22	16.16000 +0.40	16.21	15.82	15.97	147,198
16 May 22	15.76000 +0.43	15.87	15.03	15.30	311,670
13 May 22	15.33000 +0.62	15.53	14.86	14.86	287,331
12 May 22	14.71000 -0.04	15.09	14.60	14.68	323,690
11 May 22	14.75000 -0.38	15.27	14.72	15.19	275,935
10 May 22	15.13000 -0.15	15.58	14.91	15.38	245,958
09 May 22	15.28000 -0.04	15.41	15.09	15.27	160,603
06 May 22	15.32000 -0.20	15.48	15.16	15.47	202,513
05 May 22	15.52000 -0.68	16.14	15.25	16.09	291,921
04 May 22	16.20000 +0.08	16.24	15.77	16.10	199,413
03 May 22	16.12000 +0.08	16.19	15.89	15.96	314,404
02 May 22	16.04000 -0.04	16.20	15.74	16.09	168,134
29 Apr 22	16.08000 -0.20	16.37	16.07	16.23	301,994
28 Apr 22	16.28000 +0.25	16.40	15.97	16.12	380,206
27 Apr 22	16.03000 -0.21	16.39	15.95	16.26	406,264
26 Apr 22	16.24000 -0.17	16.44	16.07	16.40	1,488,615
25 Apr 22	16.41000 +0.04	16.49	16.08	16.23	516,556
22 Apr 22	16.37000 +0.41	16.61	15.71	15.80	457,348
21 Apr 22	15.96000 -1.44	17.37	15.85	17.37	666,898
20 Apr 22	17.40000 +0.03	17.50	17.22	17.35	1,314,207
19 Apr 22	17.37000 +0.42	17.37	16.90	17.00	206,236
18 Apr 22	16.95000 -0.04	17.00	16.74	17.00	108,209
14 Apr 22	16.99000 -0.11	17.21	16.97	17.10	142,398
13 Apr 22	17.10000 +0.05	17.16	16.85	17.09	204,960
12 Apr 22	17.05000 -0.40	17.56	16.96	17.56	251,154
11 Apr 22	17.45000 -0.05	17.78	17.43	17.50	162,318
08 Apr 22	17.50000 +0.23	17.75	17.31	17.31	167,227
07 Apr 22	17.27000 +0.06	17.38	17.11	17.32	354,962
06 Apr 22	17.21000 -0.19	17.53	17.11	17.38	356,102
05 Apr 22	17.40000 -0.10	17.63	17.37	17.50	1,255,839
04 Apr 22	17.50000 +0.16	17.70	17.25	17.38	147,243
01 Apr 22	17.34000 -0.13	17.53	17.25	17.53	117,419
31 Mar 22	17.47000 -0.21	17.77	17.42	17.70	208,445
30 Mar 22	17.68000 -0.10	17.86	17.60	17.86	86,982
29 Mar 22	17.78000 +0.43	17.86	17.38	17.39	232,585
28 Mar 22	17.35000 -0.24	17.66	17.29	17.58	221,372
25 Mar 22	17.59000 -0.15	17.78	17.51	17.66	178,808
24 Mar 22	17.74000 -0.21	18.15	17.67	18.08	232,021
23 Mar 22	17.95000 -0.47	18.49	17.95	18.45	284,326
22 Mar 22	18.42000 +0.08	18.58	18.30	18.43	150,550
21 Mar 22	18.34000 +0.04	18.46	18.19	18.31	131,721
18 Mar 22	18.30000 +0.38	18.41	17.93	17.96	648,065
17 Mar 22	17.92000 -0.07	18.10	17.70	18.02	422,113
16 Mar 22	17.99000 +0.23	18.09	17.84	17.94	351,179
15 Mar 22	17.76000 -0.13	18.02	17.61	17.84	253,902
14 Mar 22	17.89000 -0.17	18.48	17.81	18.11	289,578
11 Mar 22	18.06000 -0.28	18.77	18.06	18.29	456,816
10 Mar 22	18.34000 -0.16	18.79	18.06	18.58	400,153
09 Mar 22	18.50000 +0.11	18.87	18.32	18.50	558,795
08 Mar 22	18.39000 -1.83	20.02	18.34	20.01	446,668
07 Mar 22	20.22000 -0.44	20.84	20.21	20.63	183,506
04 Mar 22	20.66000 -0.05	20.69	20.23	20.54	147,647
03 Mar 22	20.71000 +0.63	20.79	19.94	20.11	174,222
02 Mar 22	20.08000 +0.36	20.24	19.71	19.71	2,176,776
01 Mar 22	19.72000 -0.73	20.31	19.53	20.31	214,991
28 Feb 22	20.45000 +0.19	20.61	19.65	20.01	425,529
25 Feb 22	20.26000 +0.54	20.28	19.64	19.78	106,372
24 Feb 22	19.72000 -0.11	19.75	18.90	19.46	163,342
23 Feb 22	19.83000 -0.26	20.27	19.74	20.21	77,457
22 Feb 22	20.09000 -0.32	20.41	20.07	20.18	100,064
18 Feb 22	20.41000 +0.07	20.69	20.32	20.37	107,395
17 Feb 22	20.34000 -0.31	20.64	20.06	20.59	123,929
16 Feb 22	20.65000 +0.06	20.71	20.53	20.53	59,447
15 Feb 22	20.59000 +0.09	20.75	20.34	20.53	101,364
14 Feb 22	20.50000 -0.29	20.79	20.47	20.70	93,657
11 Feb 22	20.79000 -0.29	21.14	20.69	21.03	112,712
10 Feb 22	21.08000 -0.20	21.44	21.02	21.23	103,168
09 Feb 22	21.28000 +0.06	21.47	21.22	21.24	72,131
08 Feb 22	21.22000 +0.45	21.26	20.77	20.80	75,709
07 Feb 22	20.77000 +0.01	20.90	20.59	20.75	54,979
04 Feb 22	20.76000 -0.18	20.99	20.73	20.94	64,745
03 Feb 22	20.94000 +0.07	21.42	20.79	20.88	211,954
02 Feb 22	20.87000 -0.51	21.45	20.86	21.41	191,296
01 Feb 22	21.38000 +0.28	21.62	21.20	21.36	222,151
31 Jan 22	21.10000 -0.06	21.27	21.01	21.13	255,707
28 Jan 22	21.16000 +0.74	21.22	20.28	20.42	196,603
27 Jan 22	20.42000 -0.06	20.80	20.35	20.59	158,052
26 Jan 22	20.48000 +0.34	20.68	20.15	20.15	144,946
25 Jan 22	20.14000 +0.13	20.19	19.52	19.87	115,269
24 Jan 22	20.01000 -0.23	20.05	19.57	19.97	150,815
21 Jan 22	20.24000 -0.25	20.50	20.04	20.49	134,091
20 Jan 22	20.49000 -0.34	20.87	20.37	20.87	106,730
19 Jan 22	20.83000 +0.25	20.95	20.54	20.64	189,227
18 Jan 22	20.58000 +0.09	20.62	20.21	20.21	326,925
17 Jan 22	20.49000 +0.23	20.63	20.16	20.62	72,296
14 Jan 22	20.26000 -0.06	20.31	20.03	20.31	104,870
13 Jan 22	20.32000 +0.40	20.46	20.00	20.00	120,857
12 Jan 22	19.92000 -0.39	20.47	19.90	20.38	102,675
11 Jan 22	20.31000 +0.19	20.41	19.97	20.41	121,281
10 Jan 22	20.12000 -0.05	20.33	19.89	20.21	172,475
07 Jan 22	20.17000 +0.87	20.39	19.39	19.39	248,904
06 Jan 22	19.30000 -0.10	19.48	19.17	19.41	193,848
05 Jan 22	19.40000 -0.70	20.10	19.40	20.04	187,609
04 Jan 22	20.10000 -0.21	20.41	19.93	20.41	164,771
31 Dec 21	20.31000 +0.04	20.37	20.25	20.31	78,066
30 Dec 21	20.27000 +0.07	20.48	20.22	20.22	69,139
29 Dec 21	20.20000 +0.37	20.50	19.85	20.03	240,182
24 Dec 21	19.83000 -0.06	19.90	19.70	19.90	32,483
23 Dec 21	19.89000 -0.05	20.03	19.79	20.03	82,998
22 Dec 21	19.94000 +0.16	20.02	19.57	19.68	93,568
21 Dec 21	19.78000 +0.36	19.99	19.34	19.54	111,093
20 Dec 21	19.42000 -0.64	19.95	19.17	19.95	166,484
17 Dec 21	20.06000 +0.08	20.22	19.83	19.95	263,287
16 Dec 21	19.98000 +0.39	20.16	19.71	19.75	177,370
15 Dec 21	19.59000 +0.02	19.72	19.14	19.60	230,051
14 Dec 21	19.57000 -0.01	19.66	19.41	19.57	127,628
13 Dec 21	19.58000 -0.09	19.96	19.34	19.96	213,483
10 Dec 21	19.67000 -0.26	20.63	19.47	20.07	510,776
09 Dec 21	19.93000 +0.62	20.24	19.21	19.30	390,230
08 Dec 21	19.31000 +0.00	19.40	19.14	19.34	233,274
07 Dec 21	19.31000 +0.19	19.50	19.18	19.18	201,063
06 Dec 21	19.12000 +0.33	19.24	18.74	18.85	240,432
03 Dec 21	18.79000 +0.10	18.92	18.65	18.69	145,690
02 Dec 21	18.69000 +0.41	18.78	18.25	18.25	116,544
01 Dec 21	18.28000 -0.33	18.90	18.27	18.75	194,714
30 Nov 21	18.61000 -0.41	19.00	18.37	19.00	336,628
29 Nov 21	19.02000 +0.05	19.18	18.89	19.09	144,654
26 Nov 21	18.97000 -0.34	19.20	18.92	19.19	147,333
25 Nov 21	19.31000 +0.24	19.38	19.00	19.00	85,758
24 Nov 21	19.07000 +0.13	19.15	18.88	18.88	105,466
23 Nov 21	18.94000 +0.24	19.00	18.71	18.75	259,226
22 Nov 21	18.70000 -0.21	18.92	18.56	18.91	162,295
19 Nov 21	18.91000 -0.09	19.03	18.66	18.96	214,965
18 Nov 21	19.00000 -0.14	19.30	18.97	19.09	145,269
17 Nov 21	19.14000 -0.78	20.00	19.01	19.95	279,998
16 Nov 21	19.92000 -0.11	20.15	19.90	19.99	179,104
15 Nov 21	20.03000 -0.45	20.74	20.02	20.61	153,142
12 Nov 21	20.48000 +0.59	20.59	19.89	19.92	393,343
11 Nov 21	19.89000 +0.10	20.02	19.84	19.91	119,784
10 Nov 21	19.79000 -0.14	20.09	19.72	19.93	160,456
09 Nov 21	19.93000 -0.05	20.00	19.73	19.98	193,328
08 Nov 21	19.98000 +0.12	20.08	19.82	20.07	322,182
05 Nov 21	19.86000 -0.10	20.11	19.70	20.04	275,094
04 Nov 21	19.96000 -0.11	20.35	19.96	20.16	173,847
03 Nov 21	20.07000 +0.31	20.13	19.74	19.75	224,183
02 Nov 21	19.76000 -0.01	19.87	19.61	19.75	116,305
01 Nov 21	19.77000 +0.17	19.87	19.53	19.65	212,700
29 Oct 21	19.60000 +0.14	19.74	19.38	19.47	235,710
28 Oct 21	19.46000 -0.01	19.70	19.41	19.57	257,538
27 Oct 21	19.47000 -0.24	19.71	19.41	19.71	202,009
26 Oct 21	19.71000 -0.07	19.87	19.60	19.76	114,854
25 Oct 21	19.78000 +0.07	19.79	19.52	19.79	265,876
22 Oct 21	19.71000 -0.06	19.98	19.65	19.84	250,300
21 Oct 21	19.77000 +0.05	20.06	19.69	19.75	313,773
20 Oct 21	19.72000 +0.16	19.93	19.54	19.57	171,056
19 Oct 21	19.56000 +0.02	19.97	19.53	19.62	384,780
18 Oct 21	19.54000 -0.20	19.70	19.43	19.66	191,911
15 Oct 21	19.74000 +0.04	19.86	19.68	19.86	124,438
14 Oct 21	19.70000 +0.04	19.85	19.59	19.76	201,474
13 Oct 21	19.66000 +0.12	19.77	19.50	19.56	157,978
12 Oct 21	19.54000 -0.18	19.81	19.44	19.72	339,058
08 Oct 21	19.72000 +0.00	19.81	19.50	19.78	218,448
07 Oct 21	19.72000 +0.01	19.89	18.27	19.71	298,772
06 Oct 21	19.71000 -0.19	19.87	19.42	19.76	309,386
05 Oct 21	19.90000 +0.10	20.19	19.66	19.79	188,168
04 Oct 21	19.80000 -0.22	20.17	19.53	19.91	227,301
01 Oct 21	20.02000 -0.10	20.26	19.58	20.10	306,362
30 Sep 21	20.12000 -0.22	20.61	20.11	20.45	308,854
29 Sep 21	20.34000 +0.02	20.67	20.28	20.39	229,483
28 Sep 21	20.32000 -0.31	20.74	20.31	20.61	153,739
27 Sep 21	20.63000 -0.01	20.95	20.54	20.69	164,204
24 Sep 21	20.64000 +0.02	21.08	20.60	20.62	239,201
23 Sep 21	20.62000 -0.13	21.02	20.51	20.80	216,895
22 Sep 21	20.75000 +0.25	20.91	20.42	20.60	338,743
21 Sep 21	20.50000 -0.12	20.94	20.34	20.76	186,135
20 Sep 21	20.62000 -0.31	20.90	20.42	20.85	198,903
17 Sep 21	20.93000 -0.39	21.54	20.84	21.35	451,629
16 Sep 21	21.32000 -0.16	21.69	21.18	21.52	208,434
15 Sep 21	21.48000 -0.02	21.95	21.21	21.50	284,205
14 Sep 21	21.50000 -0.31	21.93	21.50	21.65	169,813
13 Sep 21	21.81000 -0.34	22.28	21.56	22.16	354,729
10 Sep 21	22.15000 +0.12	22.50	21.88	22.00	255,964
09 Sep 21	22.03000 -1.14	22.89	21.45	22.89	569,780
08 Sep 21	23.17000 -1.23	24.58	23.02	24.25	349,940
07 Sep 21	24.40000 +0.02	24.49	23.98	24.30	204,204
03 Sep 21	24.38000 +0.16	24.49	24.04	24.13	47,030
02 Sep 21	24.22000 +0.04	24.45	24.08	24.09	87,285
01 Sep 21	24.18000 -0.24	24.54	24.13	24.31	109,081
31 Aug 21	24.42000 -0.21	24.87	24.32	24.63	118,587
30 Aug 21	24.63000 +0.21	24.82	24.24	24.35	105,775
27 Aug 21	24.42000 -0.25	24.75	24.31	24.69	130,101
26 Aug 21	24.67000 -0.21	25.02	24.54	24.73	135,847
25 Aug 21	24.88000 +0.09	25.02	24.70	24.80	44,517
24 Aug 21	24.79000 +0.05	25.04	24.68	24.69	51,602
23 Aug 21	24.74000 +0.24	24.77	24.33	24.54	66,508
20 Aug 21	24.50000 +0.31	24.66	23.96	24.19	62,341
19 Aug 21	24.19000 -1.54	25.58	23.98	25.50	193,735
18 Aug 21	25.73000 +0.47	26.00	25.15	25.16	130,009
17 Aug 21	25.26000 -0.36	25.62	25.15	25.62	81,157
16 Aug 21	25.62000 -0.05	25.94	25.38	25.71	102,406
13 Aug 21	25.67000 -0.25	26.45	25.60	25.89	130,157
12 Aug 21	25.92000 +0.53	26.16	25.26	25.51	239,985
11 Aug 21	25.39000 +0.59	25.51	24.79	24.85	114,553
10 Aug 21	24.80000 -0.23	25.10	24.66	25.04	54,954
09 Aug 21	25.03000 +0.04	25.88	25.00	25.04	200,780
06 Aug 21	24.99000 +0.51	25.04	24.47	24.68	117,981
05 Aug 21	24.48000 -0.08	24.81	24.40	24.61	55,157
04 Aug 21	24.56000 +0.21	24.65	24.35	24.36	59,362
03 Aug 21	24.35000 -0.34	25.32	24.35	24.70	118,897
30 Jul 21	24.69000 +0.06	24.82	24.44	24.52	88,209
29 Jul 21	24.63000 +0.26	24.80	24.39	24.48	67,004
28 Jul 21	24.37000 -0.23	24.63	24.31	24.56	51,193
27 Jul 21	24.60000 +0.56	24.73	24.04	24.04	144,830
26 Jul 21	24.04000 +0.32	24.09	23.70	23.70	104,703
23 Jul 21	23.72000 -0.03	23.88	23.67	23.83	35,872
22 Jul 21	23.75000 +0.00	23.80	23.56	23.75	55,957
21 Jul 21	23.75000 -0.46	24.37	23.66	24.37	134,167
20 Jul 21	24.21000 +0.68	24.39	23.43	23.52	252,274
19 Jul 21	23.53000 -0.51	23.82	23.34	23.78	127,874
16 Jul 21	24.04000 +0.52	24.51	23.60	23.60	184,820
15 Jul 21	23.52000 +0.02	23.56	23.30	23.41	97,987
14 Jul 21	23.50000 +0.24	23.58	23.10	23.25	139,583
13 Jul 21	23.26000 -0.36	23.64	23.04	23.62	123,922
12 Jul 21	23.62000 +0.12	23.95	23.50	23.50	100,423
09 Jul 21	23.50000 +0.36	23.73	23.29	23.33	138,353
08 Jul 21	23.14000 +0.28	23.22	22.27	22.80	195,883
07 Jul 21	22.86000 -0.33	23.36	22.77	23.15	225,403
06 Jul 21	23.19000 -0.31	23.66	23.12	23.49	147,974
05 Jul 21	23.50000 -0.23	23.70	23.35	23.70	53,477
02 Jul 21	23.73000 +0.45	24.00	23.09	23.50	215,418
30 Jun 21	23.28000 -0.52	23.91	23.24	23.81	217,769
29 Jun 21	23.80000 +0.02	23.96	23.70	23.80	67,598
28 Jun 21	23.78000 -0.11	24.04	23.53	24.04	112,594
25 Jun 21	23.89000 +0.16	24.02	23.62	23.63	88,335
24 Jun 21	23.73000 -0.20	23.94	23.64	23.90	66,793
23 Jun 21	23.93000 +0.28	24.14	23.31	23.70	140,592
22 Jun 21	23.65000 -0.02	23.90	23.24	23.60	100,298
21 Jun 21	23.67000 -0.02	23.94	23.62	23.94	87,003
18 Jun 21	23.69000 -0.60	24.32	23.66	24.30	226,656
17 Jun 21	24.29000 -0.04	24.38	23.94	24.35	154,290
16 Jun 21	24.33000 -0.65	25.01	23.90	25.01	256,437
15 Jun 21	24.98000 +0.19	25.03	24.45	24.79	158,181
14 Jun 21	24.79000 -0.96	25.85	24.70	25.82	179,714
11 Jun 21	25.75000 +0.02	25.94	25.50	25.73	180,853
10 Jun 21	25.73000 +1.54	26.37	24.09	24.20	491,544
09 Jun 21	24.19000 +1.78	24.54	22.70	22.72	489,850
08 Jun 21	22.41000 +0.21	22.71	22.07	22.21	209,835
07 Jun 21	22.20000 +0.01	22.59	22.13	22.19	69,391
04 Jun 21	22.19000 +0.23	22.23	21.85	22.01	139,436
03 Jun 21	21.96000 -0.23	22.50	21.90	21.99	361,256
02 Jun 21	22.19000 -0.04	22.37	21.60	22.20	300,838
01 Jun 21	22.23000 -0.28	22.56	22.17	22.51	162,980
31 May 21	22.51000 +0.02	22.73	22.47	22.47	51,962
28 May 21	22.49000 -0.01	22.75	22.27	22.49	176,872
27 May 21	22.50000 +0.08	22.72	22.22	22.39	241,956
26 May 21	22.42000 +0.00	22.62	22.39	22.47	221,302
25 May 21	22.42000 -0.04	22.62	22.31	22.47	133,152
21 May 21	22.46000 +0.03	22.52	22.31	22.51	59,066
20 May 21	22.43000 -0.26	22.73	22.30	22.71	119,584
19 May 21	22.69000 -0.60	23.10	22.65	23.01	345,504
18 May 21	23.29000 -0.16	23.56	23.25	23.45	83,541
17 May 21	23.45000 -0.18	23.82	23.45	23.52	133,715
14 May 21	23.63000 +0.45	23.67	23.13	23.28	138,793
13 May 21	23.18000 +0.21	23.28	22.70	22.75	149,982
12 May 21	22.97000 -0.32	23.43	22.94	23.21	157,704
11 May 21	23.29000 -0.18	23.41	23.00	23.34	137,209
10 May 21	23.47000 -0.20	23.65	23.35	23.55	64,088
07 May 21	23.67000 +0.39	23.86	23.29	23.29	108,847
06 May 21	23.28000 -0.07	23.51	23.13	23.42	195,964
05 May 21	23.35000 -0.12	23.63	23.33	23.45	85,224
04 May 21	23.47000 +0.07	24.24	23.20	23.40	111,785
03 May 21	23.40000 +0.12	23.56	23.33	23.41	100,020
30 Apr 21	23.28000 -0.20	23.51	23.22	23.41	267,976
29 Apr 21	23.48000 +0.20	23.60	22.93	23.31	112,737
28 Apr 21	23.28000 +0.00	23.50	23.23	23.30	82,770
27 Apr 21	23.28000 +0.16	23.39	23.05	23.12	82,731
26 Apr 21	23.12000 -0.03	23.20	22.88	23.09	149,101
23 Apr 21	23.15000 -0.19	23.41	23.15	23.40	55,342
22 Apr 21	23.34000 -0.05	23.47	23.20	23.47	125,522
21 Apr 21	23.39000 +0.21	23.50	22.96	23.12	93,564
20 Apr 21	23.18000 -0.02	23.40	22.82	23.09	131,294
19 Apr 21	23.20000 -0.29	23.50	23.06	23.47	183,384
16 Apr 21	23.49000 -0.18	23.92	23.47	23.75	103,360
15 Apr 21	23.67000 +0.11	23.73	23.50	23.64	101,920
14 Apr 21	23.56000 +0.22	23.86	23.36	23.36	85,909
13 Apr 21	23.34000 -0.48	23.97	23.33	23.91	268,364
12 Apr 21	23.82000 +0.12	24.18	23.66	23.66	180,152
09 Apr 21	23.70000 +0.06	24.24	23.64	23.64	152,032
08 Apr 21	23.64000 -0.04	23.95	23.60	23.60	189,373
07 Apr 21	23.68000 +0.09	23.90	23.36	23.58	169,248
06 Apr 21	23.59000 +0.44	23.68	23.25	23.25	226,108
05 Apr 21	23.15000 +0.67	23.24	22.38	22.50	234,613
01 Apr 21	22.48000 +0.36	22.52	22.11	22.21	129,698
31 Mar 21	22.12000 -0.08	22.61	22.07	22.24	286,044
30 Mar 21	22.20000 +0.07	22.40	21.96	22.06	145,199
29 Mar 21	22.13000 +0.06	22.33	21.91	22.03	802,124
26 Mar 21	22.07000 +0.60	22.08	21.28	21.58	249,522
25 Mar 21	21.47000 +0.19	21.56	20.96	21.44	162,141
24 Mar 21	21.28000 -0.33	21.80	21.26	21.63	277,192
23 Mar 21	21.61000 -0.71	22.67	21.59	22.27	266,152
22 Mar 21	22.32000 +0.47	22.34	21.90	21.90	260,975
19 Mar 21	21.85000 -0.51	22.01	21.36	22.00	905,086
18 Mar 21	22.36000 -0.15	22.70	22.15	22.32	468,985
17 Mar 21	22.51000 -0.10	22.84	22.43	22.66	168,527
16 Mar 21	22.61000 -0.59	23.16	22.59	23.14	167,561
15 Mar 21	23.20000 -0.67	24.00	23.05	23.80	344,296
12 Mar 21	23.87000 -0.79	24.71	23.65	24.71	199,902
11 Mar 21	24.66000 +1.32	24.66	23.47	23.49	523,000
10 Mar 21	23.34000 +0.28	23.45	22.83	23.05	240,486
09 Mar 21	23.06000 +0.20	23.19	22.71	22.95	203,236
08 Mar 21	22.86000 +1.02	23.12	21.76	21.90	570,998
05 Mar 21	21.84000 +1.15	21.88	20.79	20.86	241,660
04 Mar 21	20.69000 -0.50	21.29	20.63	21.06	276,407
03 Mar 21	21.19000 -0.33	21.57	21.04	21.57	203,241
02 Mar 21	21.52000 -0.08	21.65	21.10	21.56	154,766
01 Mar 21	21.60000 -0.27	22.40	21.42	21.99	174,431
26 Feb 21	21.87000 +0.59	22.10	20.91	21.11	422,686
25 Feb 21	21.28000 +0.12	21.42	20.73	21.14	164,087
24 Feb 21	21.16000 +0.93	21.30	20.23	20.35	688,101
23 Feb 21	20.23000 -0.90	21.13	20.15	21.05	259,774
22 Feb 21	21.13000 -0.32	21.45	21.11	21.40	117,278
19 Feb 21	21.45000 +0.08	21.62	21.38	21.55	297,639
18 Feb 21	21.37000 -0.05	21.57	21.04	21.37	171,793
17 Feb 21	21.42000 -0.16	21.54	21.34	21.51	169,068
16 Feb 21	21.58000 +0.08	21.65	21.29	21.40	91,789
12 Feb 21	21.50000 -0.10	21.61	21.30	21.55	164,614
11 Feb 21	21.60000 -0.10	21.88	21.40	21.65	186,523
10 Feb 21	21.70000 -0.22	21.75	21.46	21.75	105,583
09 Feb 21	21.92000 +0.16	22.05	21.59	21.79	210,892
08 Feb 21	21.76000 +0.16	21.85	21.29	21.64	143,648
05 Feb 21	21.60000 +0.31	21.67	21.23	21.29	103,244
04 Feb 21	21.29000 +0.22	21.70	21.01	21.10	209,579
03 Feb 21	21.07000 -0.35	21.44	21.00	21.42	95,346
02 Feb 21	21.42000 +0.10	21.63	21.21	21.43	229,687
01 Feb 21	21.32000 +0.80	21.42	20.31	20.45	447,271
29 Jan 21	20.52000 -0.29	20.93	20.40	20.76	832,391
28 Jan 21	20.81000 -0.19	21.39	20.80	21.00	244,250
27 Jan 21	21.00000 -0.20	21.25	20.70	20.88	216,883
26 Jan 21	21.20000 +0.33	21.44	20.77	20.95	166,430
25 Jan 21	20.87000 +0.02	20.91	20.35	20.91	303,328
22 Jan 21	20.85000 +0.02	20.86	20.43	20.75	133,544
21 Jan 21	20.83000 -0.03	21.06	20.65	20.82	113,633
20 Jan 21	20.86000 -0.28	21.33	20.77	21.33	138,546
19 Jan 21	21.14000 -0.18	21.73	20.97	21.30	307,735
18 Jan 21	21.32000 -0.35	21.80	21.22	21.71	71,514
15 Jan 21	21.67000 +0.07	21.88	21.47	21.69	148,463
14 Jan 21	21.60000 -0.07	21.72	21.26	21.56	204,826
13 Jan 21	21.67000 +0.51	21.73	21.16	21.21	242,284
12 Jan 21	21.16000 -0.10	21.47	20.91	21.47	195,349
11 Jan 21	21.26000 -0.16	21.36	20.97	21.22	253,557
08 Jan 21	21.42000 +0.13	21.48	21.24	21.48	93,173
07 Jan 21	21.29000 +0.37	21.33	20.77	21.03	248,454
06 Jan 21	20.92000 -0.04	21.51	20.83	20.95	427,268
05 Jan 21	20.96000 +0.71	21.14	20.16	20.25	352,086
04 Jan 21	20.25000 -0.26	20.47	20.07	20.41	218,223
31 Dec 20	20.51000 -0.51	21.00	20.50	21.00	166,614
30 Dec 20	21.02000 +0.33	21.05	20.55	20.75	297,828
29 Dec 20	20.69000 +0.07	20.90	20.42	20.49	299,855
24 Dec 20	20.62000 -0.18	20.76	20.26	20.76	90,836
23 Dec 20	20.80000 -0.01	21.14	20.61	20.80	241,845
22 Dec 20	20.81000 -0.61	21.47	20.65	21.47	290,560
21 Dec 20	21.42000 +0.09	21.61	21.13	21.20	195,771
18 Dec 20	21.33000 -0.44	21.72	21.04	21.72	486,016
17 Dec 20	21.77000 +0.03	21.99	21.46	21.75	233,540
16 Dec 20	21.74000 -0.51	22.25	21.42	22.25	375,426
15 Dec 20	22.25000 -0.03	22.70	21.91	22.21	435,924
14 Dec 20	22.28000 +0.07	22.70	21.97	22.21	411,560
11 Dec 20	22.21000 +1.98	22.93	20.38	20.38	662,323
10 Dec 20	20.23000 +0.74	20.55	19.33	19.39	466,297
09 Dec 20	19.49000 -0.37	19.85	19.43	19.85	190,460
08 Dec 20	19.86000 +0.13	20.38	19.49	19.81	510,258
07 Dec 20	19.73000 +0.23	19.83	19.32	19.37	378,017
04 Dec 20	19.50000 +0.09	19.74	19.31	19.47	246,261
03 Dec 20	19.41000 +0.63	19.53	18.76	18.76	193,134
02 Dec 20	18.78000 -1.07	20.00	18.75	19.57	412,713
01 Dec 20	19.85000 +0.57	20.21	19.48	19.50	429,753
30 Nov 20	19.28000 +0.24	19.48	18.88	19.00	349,341
27 Nov 20	19.04000 +0.00	19.21	18.75	19.21	100,990
26 Nov 20	19.04000 -0.07	19.16	18.94	18.97	114,163
25 Nov 20	19.11000 +0.06	19.26	18.72	19.24	214,769
24 Nov 20	19.05000 +0.98	19.22	18.20	18.22	414,096
23 Nov 20	18.07000 +0.12	18.32	17.90	18.00	252,340
20 Nov 20	17.95000 +0.03	18.19	17.82	18.00	155,634
19 Nov 20	17.92000 +0.26	18.23	17.60	17.61	375,340
18 Nov 20	17.66000 -0.01	17.91	17.61	17.67	175,499
17 Nov 20	17.67000 +0.44	17.86	17.10	17.23	355,513
16 Nov 20	17.23000 +0.29	17.76	16.98	17.00	382,264
13 Nov 20	16.94000 +0.34	16.99	16.56	16.65	190,709
12 Nov 20	16.60000 -0.20	16.97	16.45	16.70	255,591
11 Nov 20	16.80000 +0.00	16.83	16.41	16.82	203,416
10 Nov 20	16.80000 -0.02	17.24	16.79	16.82	167,273
09 Nov 20	16.82000 +1.24	17.15	15.88	15.88	393,276
06 Nov 20	15.58000 -0.56	16.09	15.53	16.01	232,841
05 Nov 20	16.14000 -0.02	16.34	16.03	16.12	185,117
04 Nov 20	16.16000 -0.10	16.38	16.02	16.32	158,755
03 Nov 20	16.26000 -0.05	16.94	16.25	16.45	196,513
02 Nov 20	16.31000 +0.53	16.44	15.81	15.81	157,565
30 Oct 20	15.78000 -0.03	15.99	15.58	15.72	206,621
29 Oct 20	15.81000 +0.22	15.86	15.47	15.55	134,305
28 Oct 20	15.59000 -0.95	16.44	15.52	16.35	219,419
27 Oct 20	16.54000 +0.05	16.78	16.34	16.48	222,809
26 Oct 20	16.49000 -0.09	16.64	16.37	16.64	170,979
23 Oct 20	16.58000 -0.10	16.75	16.48	16.69	99,743
22 Oct 20	16.68000 -0.21	16.93	16.57	16.93	143,867
21 Oct 20	16.89000 +0.12	17.18	16.68	16.83	155,551
20 Oct 20	16.77000 +0.05	16.99	16.61	16.88	172,851
19 Oct 20	16.72000 +0.33	17.09	16.31	16.31	264,883
16 Oct 20	16.39000 +0.07	16.46	16.26	16.41	118,182
15 Oct 20	16.32000 +0.22	16.56	16.00	16.01	124,795
14 Oct 20	16.10000 -0.13	16.42	16.06	16.30	86,390
13 Oct 20	16.23000 +0.29	16.31	15.84	15.87	199,322
09 Oct 20	15.94000 -0.38	16.40	15.80	16.40	224,239
08 Oct 20	16.32000 -0.11	16.49	16.15	16.49	121,823
07 Oct 20	16.43000 +0.03	16.72	16.40	16.52	143,546
06 Oct 20	16.40000 -0.34	17.22	16.36	16.69	214,942
05 Oct 20	16.74000 +0.25	16.84	16.31	16.49	227,411
02 Oct 20	16.49000 -0.16	16.70	16.11	16.38	253,165
01 Oct 20	16.65000 +0.21	16.77	16.07	16.33	331,429
30 Sep 20	16.44000 -0.37	16.85	16.19	16.84	494,722
29 Sep 20	16.81000 +0.29	16.89	16.38	16.50	202,555
28 Sep 20	16.52000 +0.24	16.72	16.33	16.39	201,954
25 Sep 20	16.28000 +0.22	16.45	16.00	16.00	176,802
24 Sep 20	16.06000 +0.05	16.26	15.68	15.91	364,623
23 Sep 20	16.01000 -0.23	16.31	15.94	16.25	233,160
22 Sep 20	16.24000 +0.14	16.41	16.12	16.12	131,291
21 Sep 20	16.10000 -0.44	16.34	15.91	16.31	200,321
18 Sep 20	16.54000 +0.37	16.82	16.18	16.18	387,829
17 Sep 20	16.17000 -0.05	16.28	15.94	16.04	200,811
16 Sep 20	16.22000 +0.23	16.38	15.91	15.98	475,070
15 Sep 20	15.99000 -0.50	16.70	15.91	16.48	289,152
14 Sep 20	16.49000 +0.17	16.88	16.37	16.38	301,559
11 Sep 20	16.32000 +0.55	16.51	15.75	15.75	306,641
10 Sep 20	15.77000 +0.45	16.80	15.34	15.40	880,506
09 Sep 20	15.32000 +0.57	15.48	14.70	14.80	245,345
08 Sep 20	14.75000 -0.43	15.01	14.69	15.01	142,094
04 Sep 20	15.18000 -0.06	15.30	14.93	15.24	259,903
03 Sep 20	15.24000 -0.31	15.70	15.18	15.60	110,226
02 Sep 20	15.55000 +0.08	15.70	15.36	15.50	126,695
01 Sep 20	15.47000 +0.13	15.73	15.17	15.30	190,154
31 Aug 20	15.34000 -0.24	15.69	15.19	15.59	146,813
28 Aug 20	15.58000 -0.37	15.92	15.53	15.92	142,249
27 Aug 20	15.95000 +0.34	15.98	15.50	15.60	267,964
26 Aug 20	15.61000 -0.04	15.82	15.57	15.71	309,001
25 Aug 20	15.65000 -0.23	15.95	15.58	15.95	232,346
24 Aug 20	15.88000 +0.15	15.99	15.65	15.78	105,623
21 Aug 20	15.73000 +0.03	15.93	15.64	15.72	91,059
20 Aug 20	15.70000 -0.02	15.77	15.44	15.61	138,899
19 Aug 20	15.72000 -0.01	16.09	15.65	15.65	174,491
18 Aug 20	15.73000 +0.17	15.73	15.60	15.63	105,153
17 Aug 20	15.56000 +0.02	15.73	15.51	15.62	98,853
14 Aug 20	15.54000 -0.10	15.78	15.51	15.56	92,684
13 Aug 20	15.64000 +0.20	15.64	15.30	15.45	227,346
12 Aug 20	15.44000 +0.08	15.55	15.24	15.50	152,749
11 Aug 20	15.36000 -0.12	15.52	15.27	15.52	139,139
10 Aug 20	15.48000 +0.08	15.70	15.33	15.50	115,630
07 Aug 20	15.40000 +0.14	15.46	15.12	15.25	105,258
06 Aug 20	15.26000 -0.15	15.49	15.05	15.49	124,355
05 Aug 20	15.41000 +0.15	15.50	15.08	15.26	151,789
04 Aug 20	15.26000 -0.18	15.70	15.20	15.60	216,627
31 Jul 20	15.44000 +0.37	15.71	14.98	15.08	273,416
30 Jul 20	15.07000 -0.33	15.37	14.92	15.32	230,208
29 Jul 20	15.40000 +0.50	15.41	14.81	14.81	180,384
28 Jul 20	14.90000 +0.13	14.98	14.60	14.69	134,108
27 Jul 20	14.77000 +0.15	14.82	14.50	14.72	85,840
24 Jul 20	14.62000 -0.21	14.84	14.55	14.81	117,430
23 Jul 20	14.83000 +0.11	14.87	14.62	14.71	107,429
22 Jul 20	14.72000 +0.08	14.83	14.50	14.62	134,708
21 Jul 20	14.64000 -0.22	14.98	14.61	14.88	102,968
20 Jul 20	14.86000 -0.09	14.99	14.74	14.92	104,834
17 Jul 20	14.95000 +0.10	14.97	14.71	14.87	206,560
16 Jul 20	14.85000 -0.19	15.05	14.80	14.95	90,228
15 Jul 20	15.04000 +0.05	15.18	14.96	15.14	156,773
14 Jul 20	14.99000 +0.12	15.05	14.76	14.84	71,825
13 Jul 20	14.87000 -0.16	15.11	14.79	15.09	203,656
10 Jul 20	15.03000 +0.21	15.10	14.67	14.81	187,692
09 Jul 20	14.82000 -0.35	15.14	14.64	15.14	181,898
08 Jul 20	15.17000 +0.25	15.28	14.61	14.93	307,718
07 Jul 20	14.92000 -0.24	15.10	14.83	15.03	130,065
06 Jul 20	15.16000 +0.30	15.45	14.81	14.81	333,735
03 Jul 20	14.86000 +0.05	14.94	14.77	14.77	76,473
02 Jul 20	14.81000 -0.29	15.00	14.74	14.89	176,771
30 Jun 20	15.10000 +0.12	15.16	14.83	15.03	328,335
29 Jun 20	14.98000 +0.48	15.29	14.61	14.61	477,073
26 Jun 20	14.50000 -0.29	15.03	14.34	14.80	282,901
25 Jun 20	14.79000 -0.11	14.94	14.67	14.83	651,450
24 Jun 20	14.90000 +0.12	14.98	14.52	14.63	289,070
23 Jun 20	14.78000 +0.39	14.83	14.32	14.54	261,589
22 Jun 20	14.39000 -0.28	14.72	14.33	14.70	178,487
19 Jun 20	14.67000 +0.16	14.77	14.29	14.74	439,098
18 Jun 20	14.51000 -0.02	14.85	14.29	14.42	303,618
17 Jun 20	14.53000 +0.00	14.78	14.40	14.75	133,291
16 Jun 20	14.53000 -0.07	15.12	14.41	14.75	248,549
15 Jun 20	14.60000 +0.15	14.84	13.82	14.20	378,738
12 Jun 20	14.45000 +0.84	14.96	13.08	13.85	546,047
11 Jun 20	13.61000 +0.81	13.76	12.40	12.62	427,197
10 Jun 20	12.80000 -0.52	13.37	12.55	13.26	470,527
09 Jun 20	13.32000 -0.19	13.42	13.02	13.28	221,506
08 Jun 20	13.51000 +0.26	13.72	13.24	13.50	143,108
05 Jun 20	13.25000 +0.94	13.35	12.45	12.56	336,845
04 Jun 20	12.31000 -0.09	12.63	12.22	12.40	158,779
03 Jun 20	12.40000 -0.20	12.76	11.94	12.76	313,626
02 Jun 20	12.60000 +0.74	12.64	11.86	11.86	252,964
01 Jun 20	11.86000 -0.11	12.00	11.69	11.97	168,886
29 May 20	11.97000 +0.22	12.06	11.53	11.75	237,228
28 May 20	11.75000 -0.37	12.26	11.60	12.26	302,991
27 May 20	12.12000 +0.40	12.15	11.52	11.84	348,256
26 May 20	11.72000 +0.37	11.87	11.35	11.38	261,987
25 May 20	11.35000 +0.08	11.63	11.25	11.25	147,849
22 May 20	11.27000 -0.23	11.45	11.16	11.44	191,850
21 May 20	11.50000 -0.20	11.72	11.38	11.72	174,112
20 May 20	11.70000 +0.12	11.83	11.40	11.63	185,429
19 May 20	11.58000 +0.74	11.69	11.00	11.16	296,851
15 May 20	10.84000 +0.36	10.96	10.48	10.48	167,230
14 May 20	10.48000 -0.13	10.69	10.06	10.54	401,096
13 May 20	10.61000 -1.01	11.77	10.53	11.54	494,577
12 May 20	11.62000 -0.05	11.97	11.56	11.75	179,294
11 May 20	11.67000 -0.18	12.04	11.65	11.85	175,871
08 May 20	11.85000 +0.20	12.31	11.58	11.81	207,083
07 May 20	11.65000 +0.27	11.81	11.24	11.41	294,176
06 May 20	11.38000 -0.14	11.88	11.33	11.57	373,148
05 May 20	11.52000 -0.37	12.35	11.44	12.02	288,275
04 May 20	11.89000 -0.26	12.12	11.74	12.00	200,121
01 May 20	12.15000 -0.46	12.47	12.06	12.47	212,499
30 Apr 20	12.61000 +0.09	12.86	12.10	12.45	962,308
29 Apr 20	12.52000 +0.54	12.57	12.21	12.26	241,485
28 Apr 20	11.98000 +0.36	12.06	11.39	11.91	415,057
27 Apr 20	11.62000 +0.45	11.72	11.15	11.23	255,793
24 Apr 20	11.17000 -0.51	11.61	10.82	11.61	349,295
23 Apr 20	11.68000 +0.36	11.73	11.26	11.26	314,289
22 Apr 20	11.32000 +0.10	11.40	10.96	11.40	192,469
21 Apr 20	11.22000 -0.01	11.45	10.89	11.05	362,103
20 Apr 20	11.23000 -0.05	11.32	10.61	11.07	650,756
17 Apr 20	11.28000 -0.24	12.04	11.18	11.78	383,247
16 Apr 20	11.52000 -0.28	12.06	11.40	11.91	416,209
15 Apr 20	11.80000 -0.82	12.57	11.74	12.43	326,797
14 Apr 20	12.62000 +0.03	12.98	12.39	12.98	166,803
13 Apr 20	12.59000 -0.01	13.15	12.25	12.73	127,002
09 Apr 20	12.60000 +0.02	13.46	12.54	12.85	204,685
08 Apr 20	12.58000 +0.19	12.68	12.22	12.47	169,850
07 Apr 20	12.39000 +0.14	13.08	12.17	12.58	265,759
06 Apr 20	12.25000 +0.46	12.37	11.83	12.07	192,529
03 Apr 20	11.79000 -0.10	12.03	11.67	11.99	141,670
02 Apr 20	11.89000 +0.21	11.96	11.57	11.62	141,055
01 Apr 20	11.68000 -0.81	12.14	11.43	12.06	163,154
31 Mar 20	12.49000 +1.00	12.67	11.58	11.58	372,718
30 Mar 20	11.49000 -0.29	11.75	11.07	11.73	436,558
27 Mar 20	11.78000 +0.13	12.03	11.29	11.39	302,118
26 Mar 20	11.65000 -0.23	12.14	11.40	11.84	288,953
25 Mar 20	11.88000 +1.79	12.40	10.06	10.11	357,585
24 Mar 20	10.09000 +0.48	10.24	9.70	9.95	634,519
23 Mar 20	9.61000 -1.48	11.16	9.50	11.01	696,175
20 Mar 20	11.09000 -1.28	12.61	10.78	12.37	629,714
19 Mar 20	12.37000 -0.55	13.43	12.10	12.65	457,330
18 Mar 20	12.92000 -0.45	13.25	11.56	12.78	633,974
17 Mar 20	13.37000 +0.06	13.90	12.91	13.46	292,457
16 Mar 20	13.31000 -1.01	14.17	12.53	12.77	367,700
13 Mar 20	14.32000 +1.15	14.40	12.89	13.69	525,953
12 Mar 20	13.17000 -1.53	13.95	12.55	13.95	557,319
11 Mar 20	14.70000 -0.77	15.31	14.55	15.23	611,167
10 Mar 20	15.47000 +0.27	15.56	15.02	15.50	397,049
09 Mar 20	15.20000 -1.19	15.77	15.01	15.10	349,298
06 Mar 20	16.39000 -0.25	16.69	16.21	16.33	196,858
05 Mar 20	16.64000 -0.56	17.12	16.43	17.12	242,943
04 Mar 20	17.20000 +0.12	17.31	16.91	17.23	310,442
03 Mar 20	17.08000 +0.58	17.45	16.51	16.63	803,452
02 Mar 20	16.50000 +0.28	16.52	15.97	16.21	406,429
28 Feb 20	16.22000 -0.32	16.50	15.41	16.25	719,762
27 Feb 20	16.54000 +0.13	16.69	15.69	16.10	276,400
26 Feb 20	16.41000 -0.27	16.73	16.35	16.51	291,599
25 Feb 20	16.68000 +0.08	17.00	16.60	16.70	291,475
24 Feb 20	16.60000 -0.46	16.80	16.31	16.67	1,126,517
21 Feb 20	17.06000 -0.14	17.32	16.97	17.12	222,898
20 Feb 20	17.20000 -0.21	17.36	17.07	17.36	666,504
19 Feb 20	17.41000 +0.46	17.60	17.01	17.05	501,438
18 Feb 20	16.95000 +0.40	17.00	16.40	16.47	275,313
14 Feb 20	16.55000 -0.28	16.80	16.39	16.80	181,719
13 Feb 20	16.83000 +0.40	16.86	16.27	16.39	180,828
12 Feb 20	16.43000 +0.18	16.50	16.31	16.35	376,586
11 Feb 20	16.25000 -0.03	16.35	16.22	16.35	87,502
10 Feb 20	16.28000 +0.07	16.34	16.19	16.21	149,467
07 Feb 20	16.21000 -0.42	16.64	16.08	16.60	211,244
06 Feb 20	16.63000 -0.01	16.71	16.48	16.66	319,654
05 Feb 20	16.64000 +0.00	17.17	16.49	16.74	504,927
04 Feb 20	16.64000 +0.74	16.74	16.06	16.06	381,164
03 Feb 20	15.90000 +0.34	16.02	15.56	15.56	681,876
31 Jan 20	15.56000 -0.12	15.77	15.39	15.61	731,688
30 Jan 20	15.68000 -0.18	15.90	15.48	15.80	240,178
29 Jan 20	15.86000 +0.25	16.00	15.58	15.64	222,047
28 Jan 20	15.61000 +0.26	15.69	15.30	15.35	134,490
27 Jan 20	15.35000 -0.30	15.49	14.90	15.43	270,946
24 Jan 20	15.65000 -0.21	15.91	15.60	15.87	137,088
23 Jan 20	15.86000 -0.03	16.09	15.75	15.87	188,988
22 Jan 20	15.89000 +0.11	16.08	15.80	15.80	188,946
21 Jan 20	15.78000 -0.12	15.85	15.52	15.85	303,490
20 Jan 20	15.90000 +0.26	15.94	15.41	15.41	133,893
17 Jan 20	15.64000 -0.03	15.88	15.54	15.72	114,563
16 Jan 20	15.67000 +0.10	15.83	15.57	15.69	142,858
15 Jan 20	15.57000 -0.08	15.75	15.43	15.65	120,747
14 Jan 20	15.65000 +0.16	15.66	15.41	15.49	158,788
13 Jan 20	15.49000 -0.28	15.77	15.42	15.77	179,907
10 Jan 20	15.77000 -0.16	15.95	15.73	15.95	104,264
09 Jan 20	15.93000 +0.05	16.00	15.77	15.90	116,762
08 Jan 20	15.88000 -0.15	16.04	15.61	15.99	272,408
07 Jan 20	16.03000 +0.18	16.04	15.67	15.88	189,800
06 Jan 20	15.85000 +0.10	15.91	15.59	15.77	167,282
03 Jan 20	15.75000 -0.36	15.90	15.58	15.79	229,151
02 Jan 20	16.11000 +0.24	16.13	15.79	15.98	226,429
31 Dec 19	15.87000 +0.13	15.97	15.78	15.78	178,492
30 Dec 19	15.74000 +0.17	15.85	15.59	15.60	185,227
27 Dec 19	15.57000 -0.20	15.85	15.41	15.81	295,027
24 Dec 19	15.77000 +0.30	15.86	15.46	15.49	429,123
23 Dec 19	15.47000 +0.18	15.57	15.29	15.37	309,368
20 Dec 19	15.29000 -0.08	15.48	15.27	15.36	261,937
19 Dec 19	15.37000 -0.03	15.58	15.29	15.43	210,787
18 Dec 19	15.40000 -0.23	15.72	15.35	15.65	323,666
17 Dec 19	15.63000 +0.44	15.68	15.23	15.23	291,069
16 Dec 19	15.19000 +0.29	15.45	14.96	14.96	408,154
13 Dec 19	14.90000 +1.19	15.12	13.81	13.85	686,087
12 Dec 19	13.71000 +0.96	13.98	12.75	12.79	909,545
11 Dec 19	12.75000 -0.15	13.00	12.75	12.94	361,530
10 Dec 19	12.90000 -0.20	13.18	12.56	13.16	456,002
09 Dec 19	13.10000 -0.44	13.58	13.01	13.55	655,092
06 Dec 19	13.54000 -0.71	14.30	13.53	14.25	416,750
05 Dec 19	14.25000 -0.13	14.36	14.20	14.36	110,936
04 Dec 19	14.38000 +0.04	14.63	14.30	14.34	190,061
03 Dec 19	14.34000 -0.26	14.66	14.25	14.50	245,920
02 Dec 19	14.60000 -0.10	14.84	14.60	14.65	201,460
29 Nov 19	14.70000 +0.19	14.71	14.40	14.46	212,931
28 Nov 19	14.51000 +0.30	14.59	13.89	14.48	295,370
27 Nov 19	14.21000 +0.27	14.30	13.89	14.02	269,224
26 Nov 19	13.94000 -0.15	14.17	13.76	14.11	347,057
25 Nov 19	14.09000 -0.44	14.56	14.06	14.56	331,230
22 Nov 19	14.53000 -0.63	15.18	14.51	15.17	261,257
21 Nov 19	15.16000 -0.14	15.27	15.00	15.27	169,959
20 Nov 19	15.30000 +0.09	15.41	15.00	15.21	204,777
19 Nov 19	15.21000 -0.27	15.50	15.07	15.49	188,692
18 Nov 19	15.48000 -0.13	15.76	15.47	15.60	75,251
15 Nov 19	15.61000 +0.10	15.67	15.27	15.53	166,382
14 Nov 19	15.51000 +0.11	15.59	15.40	15.40	73,528
13 Nov 19	15.40000 -0.10	15.68	15.34	15.46	106,722
12 Nov 19	15.50000 -0.23	15.77	15.42	15.68	143,495
11 Nov 19	15.73000 -0.01	15.83	15.56	15.62	79,914
08 Nov 19	15.74000 -0.21	16.02	15.60	15.94	199,832
07 Nov 19	15.95000 +0.20	16.07	15.72	15.75	171,479
06 Nov 19	15.75000 +0.26	15.89	15.32	15.59	208,768
05 Nov 19	15.49000 -0.22	15.79	15.41	15.71	100,972
04 Nov 19	15.71000 +0.48	15.77	15.23	15.32	186,131
01 Nov 19	15.23000 +0.19	15.24	14.90	15.13	137,028
31 Oct 19	15.04000 +0.01	15.28	14.95	15.03	199,700
30 Oct 19	15.03000 +0.03	15.11	14.88	15.00	150,065
29 Oct 19	15.00000 +0.10	15.02	14.66	14.87	229,879
28 Oct 19	14.90000 -0.15	15.20	14.87	15.11	223,559
25 Oct 19	15.05000 -0.27	15.40	14.98	15.40	226,159
24 Oct 19	15.32000 -0.04	15.41	15.24	15.41	115,548
23 Oct 19	15.36000 -0.13	15.50	15.21	15.50	133,450
22 Oct 19	15.49000 +0.10	15.57	15.40	15.44	94,495
21 Oct 19	15.39000 +0.20	15.69	15.24	15.24	131,733
18 Oct 19	15.19000 +0.04	15.24	15.03	15.23	132,641
17 Oct 19	15.15000 +0.07	15.20	15.02	15.07	90,548
16 Oct 19	15.08000 -0.05	15.15	14.94	15.15	166,713
15 Oct 19	15.13000 +0.07	15.19	14.98	15.14	157,821
11 Oct 19	15.06000 +0.08	15.20	14.99	15.10	146,352
10 Oct 19	14.98000 +0.25	15.00	14.67	14.76	165,339
09 Oct 19	14.73000 -0.02	14.87	14.60	14.76	127,203
08 Oct 19	14.75000 -0.04	14.91	14.58	14.76	127,167
07 Oct 19	14.79000 -0.26	15.10	14.73	15.08	137,111
04 Oct 19	15.05000 -0.11	15.26	14.93	15.17	180,331
03 Oct 19	15.16000 -0.04	15.24	14.89	15.14	199,179
02 Oct 19	15.20000 +0.15	15.25	14.73	14.99	169,477
01 Oct 19	15.05000 -0.43	15.72	14.76	15.45	229,782
30 Sep 19	15.48000 +0.27	15.52	15.12	15.25	356,115
27 Sep 19	15.21000 -0.64	15.82	15.15	15.69	276,193
26 Sep 19	15.85000 -0.06	16.08	15.80	15.95	138,302
25 Sep 19	15.91000 +0.22	16.03	15.66	15.69	127,950
24 Sep 19	15.69000 -0.10	15.91	15.56	15.89	170,415
23 Sep 19	15.79000 -0.26	16.25	15.71	16.18	294,747
20 Sep 19	16.05000 +0.24	16.11	15.67	15.85	333,816
19 Sep 19	15.81000 +0.04	16.00	15.75	15.82	124,043
18 Sep 19	15.77000 -0.26	16.20	15.65	16.07	179,944
17 Sep 19	16.03000 -0.13	16.20	15.93	16.20	163,594
16 Sep 19	16.16000 +0.21	16.33	15.88	16.02	243,028
13 Sep 19	15.95000 +0.67	16.13	15.23	15.36	295,734
12 Sep 19	15.28000 +0.04	15.36	15.02	15.25	270,868
11 Sep 19	15.24000 +0.17	15.57	15.09	15.22	340,752
10 Sep 19	15.07000 +0.16	15.17	14.91	14.91	296,874
09 Sep 19	14.91000 +0.18	15.15	14.78	14.80	248,867
06 Sep 19	14.73000 -0.25	15.15	14.63	14.96	156,121
05 Sep 19	14.98000 +0.58	15.51	14.28	14.50	491,765
04 Sep 19	14.40000 +0.29	14.48	14.10	14.17	174,731
03 Sep 19	14.11000 +0.03	14.14	13.93	14.03	125,444
30 Aug 19	14.08000 +0.32	14.15	13.77	13.77	121,847
29 Aug 19	13.76000 -0.12	13.90	13.50	13.90	181,280
28 Aug 19	13.88000 +0.28	13.94	13.63	13.75	78,918
27 Aug 19	13.60000 -0.01	13.77	13.46	13.61	139,727
26 Aug 19	13.61000 -0.23	14.09	13.57	13.90	124,869
23 Aug 19	13.84000 -0.79	14.62	13.75	14.62	218,551
22 Aug 19	14.63000 -0.07	14.72	14.52	14.70	146,082
21 Aug 19	14.70000 +0.06	14.89	14.60	14.70	98,230
20 Aug 19	14.64000 -0.32	14.89	14.51	14.89	156,275
19 Aug 19	14.96000 +0.15	15.16	14.80	14.81	169,858
16 Aug 19	14.81000 +0.11	15.00	14.75	14.75	136,810
15 Aug 19	14.70000 -0.22	14.91	14.57	14.89	167,774
14 Aug 19	14.92000 -0.18	15.02	14.63	15.01	333,190
13 Aug 19	15.10000 +0.10	15.31	14.98	15.00	307,623
12 Aug 19	15.00000 -0.10	15.13	14.91	15.13	211,309
09 Aug 19	15.10000 -0.06	15.18	14.96	15.13	120,130
08 Aug 19	15.16000 +0.06	15.44	15.00	15.14	164,642
07 Aug 19	15.10000 +0.12	15.15	14.91	14.92	277,117
06 Aug 19	14.98000 -0.22	15.01	14.75	14.99	207,822
02 Aug 19	15.20000 -0.14	15.34	15.10	15.34	192,400
01 Aug 19	15.34000 +0.16	15.51	15.14	15.22	297,372
31 Jul 19	15.18000 +0.09	15.21	15.01	15.07	222,522
30 Jul 19	15.09000 +0.21	15.17	14.85	14.85	184,768
29 Jul 19	14.88000 +0.10	14.99	14.75	14.80	208,985
26 Jul 19	14.78000 -0.08	14.89	14.75	14.82	128,607
25 Jul 19	14.86000 +0.14	14.86	14.57	14.71	168,032
24 Jul 19	14.72000 +0.39	14.74	14.32	14.32	238,974
23 Jul 19	14.33000 +0.02	14.43	14.25	14.38	162,467
22 Jul 19	14.31000 +0.19	14.45	14.12	14.12	275,481
19 Jul 19	14.12000 +0.01	14.52	13.95	14.17	241,937
18 Jul 19	14.11000 +0.23	14.17	13.84	13.89	229,140
17 Jul 19	13.88000 +0.13	14.12	13.75	13.75	408,648
16 Jul 19	13.75000 +0.39	14.02	13.31	13.36	578,957
15 Jul 19	13.36000 -1.24	14.55	13.11	14.42	1,059,274
12 Jul 19	14.60000 +0.06	14.71	14.54	14.54	137,910
11 Jul 19	14.54000 +0.01	14.56	14.39	14.56	201,336
10 Jul 19	14.53000 -0.11	14.75	14.48	14.64	216,522
09 Jul 19	14.64000 -0.10	14.78	14.35	14.75	283,347
08 Jul 19	14.74000 -0.28	15.10	14.70	15.04	212,215
05 Jul 19	15.02000 -0.10	15.11	14.83	15.07	105,071
04 Jul 19	15.12000 +0.15	15.16	14.93	15.06	122,256
03 Jul 19	14.97000 +0.22	15.46	14.75	14.78	361,442
02 Jul 19	14.75000 +0.16	14.77	14.42	14.64	223,286
28 Jun 19	14.59000 -0.11	14.65	14.38	14.52	203,241
27 Jun 19	14.70000 -0.03	14.80	14.43	14.73	255,115
26 Jun 19	14.73000 -0.07	14.82	14.54	14.80	263,833
25 Jun 19	14.80000 -0.22	15.06	14.77	15.06	272,998
24 Jun 19	15.02000 -0.14	15.29	15.00	15.16	151,573
21 Jun 19	15.16000 +0.12	15.16	14.79	15.07	330,274
20 Jun 19	15.04000 -0.26	15.48	15.02	15.41	227,427
19 Jun 19	15.30000 +0.03	15.37	15.09	15.32	213,772
18 Jun 19	15.27000 +0.20	15.39	15.09	15.16	251,364
17 Jun 19	15.07000 -0.04	15.20	14.85	15.17	297,883
14 Jun 19	15.11000 -0.04	15.20	14.98	15.16	218,547
13 Jun 19	15.15000 +0.41	15.31	14.75	14.78	312,471
12 Jun 19	14.74000 +0.24	14.93	14.46	14.54	375,382
11 Jun 19	14.50000 +0.21	14.55	14.19	14.38	516,521
10 Jun 19	14.29000 +0.01	14.46	14.20	14.39	348,159
07 Jun 19	14.28000 -0.79	14.79	14.05	14.78	673,488
06 Jun 19	15.07000 +0.30	15.67	14.54	14.81	603,810
05 Jun 19	14.77000 +0.34	14.81	14.34	14.49	341,268
04 Jun 19	14.43000 +0.07	14.51	14.04	14.42	335,452
03 Jun 19	14.36000 +0.07	14.44	14.28	14.28	110,734
31 May 19	14.29000 -0.15	14.47	14.06	14.42	165,961
30 May 19	14.44000 +0.04	14.50	14.33	14.48	148,230
29 May 19	14.40000 -0.05	14.53	14.27	14.41	163,504
28 May 19	14.45000 -0.31	14.77	14.29	14.77	226,595
27 May 19	14.76000 +0.42	14.76	14.36	14.39	92,270
24 May 19	14.34000 -0.37	14.84	14.28	14.84	265,120
23 May 19	14.71000 +0.09	14.73	14.36	14.52	300,921
22 May 19	14.62000 +0.22	14.65	14.26	14.38	296,358
21 May 19	14.40000 -0.24	14.71	14.21	14.66	519,933
17 May 19	14.64000 -0.25	14.94	14.46	14.88	267,715
16 May 19	14.89000 -0.05	15.09	14.84	14.97	287,179
15 May 19	14.94000 -0.12	15.06	14.83	15.05	235,314
14 May 19	15.06000 +0.07	15.10	14.75	15.05	276,613
13 May 19	14.99000 +0.13	15.18	14.75	14.75	328,559
10 May 19	14.86000 -0.16	15.10	14.72	15.05	607,553
09 May 19	15.02000 -0.19	15.18	15.00	15.05	216,723
08 May 19	15.21000 +0.01	15.27	14.98	15.21	330,156
07 May 19	15.20000 -0.51	15.67	15.11	15.65	381,138
06 May 19	15.71000 -0.11	15.76	15.48	15.68	224,381
03 May 19	15.82000 -0.17	16.12	15.72	16.01	373,511
02 May 19	15.99000 +0.00	16.07	15.85	15.97	448,277
01 May 19	15.99000 -0.11	16.16	15.95	16.04	232,333
30 Apr 19	16.10000 +0.00	16.16	15.93	16.10	607,425
29 Apr 19	16.10000 +0.07	16.11	15.93	16.04	480,216
26 Apr 19	16.03000 +0.03	16.08	15.91	15.99	242,870
25 Apr 19	16.00000 -0.17	16.16	15.68	16.16	314,720
24 Apr 19	16.17000 +0.23	16.17	15.90	15.94	283,012
23 Apr 19	15.94000 -0.08	16.13	15.86	16.00	141,788
22 Apr 19	16.02000 -0.28	16.50	15.95	16.33	166,223
18 Apr 19	16.30000 +0.05	16.34	16.11	16.31	163,786
17 Apr 19	16.25000 -0.28	16.70	16.23	16.56	216,249
16 Apr 19	16.53000 -0.30	16.85	16.40	16.85	320,389
15 Apr 19	16.83000 +0.22	16.86	16.33	16.64	237,639
12 Apr 19	16.61000 -0.18	16.82	16.49	16.82	177,052
11 Apr 19	16.79000 +0.31	16.84	16.46	16.51	243,340
10 Apr 19	16.48000 +0.01	16.85	16.35	16.51	195,911
09 Apr 19	16.47000 +0.07	16.48	15.99	16.34	188,844
08 Apr 19	16.40000 -0.29	16.73	16.29	16.71	254,533
05 Apr 19	16.69000 -0.11	16.83	16.62	16.81	465,520
04 Apr 19	16.80000 +0.48	16.82	16.35	16.36	737,881
03 Apr 19	16.32000 -0.38	16.82	16.28	16.70	259,621
02 Apr 19	16.70000 -0.10	16.87	16.54	16.86	138,374
01 Apr 19	16.80000 +0.07	17.00	16.73	16.86	184,940
29 Mar 19	16.73000 +0.03	16.91	16.56	16.75	205,970
28 Mar 19	16.70000 +0.20	16.73	16.45	16.52	284,858
27 Mar 19	16.50000 -0.20	16.80	16.39	16.75	221,838
26 Mar 19	16.70000 +0.04	17.03	16.64	16.77	276,898
25 Mar 19	16.66000 -0.19	16.80	16.20	16.79	485,172
22 Mar 19	16.85000 -0.03	17.06	16.52	16.73	418,017
21 Mar 19	16.88000 +0.04	17.08	16.86	16.88	440,058
20 Mar 19	16.84000 -0.45	17.51	16.83	17.29	504,648
19 Mar 19	17.29000 +0.22	17.53	16.99	17.10	419,262
18 Mar 19	17.07000 -0.08	17.25	16.60	17.24	792,838
15 Mar 19	17.15000 -0.15	17.79	17.05	17.41	1,345,841
14 Mar 19	17.30000 -0.04	17.50	17.02	17.36	559,198
13 Mar 19	17.34000 -0.57	18.04	17.31	17.96	297,707
12 Mar 19	17.91000 +0.11	18.21	17.62	17.83	423,310
11 Mar 19	17.80000 +0.37	17.92	17.42	17.53	414,309
08 Mar 19	17.43000 +0.24	17.51	17.04	17.10	344,943
07 Mar 19	17.19000 -0.30	17.49	17.02	17.49	517,266
06 Mar 19	17.49000 -0.50	18.00	17.30	17.99	744,216
05 Mar 19	17.99000 -0.77	18.80	17.89	18.72	644,535
04 Mar 19	18.76000 -0.52	19.52	18.60	19.26	608,615
01 Mar 19	19.28000 +0.33	19.43	18.40	18.96	656,944
28 Feb 19	18.95000 -2.62	21.55	18.75	21.41	1,149,608
27 Feb 19	21.57000 +0.30	22.25	21.21	21.24	319,678
26 Feb 19	21.27000 +0.05	21.41	20.77	21.25	242,817
25 Feb 19	21.22000 -0.19	21.63	21.21	21.49	154,239
22 Feb 19	21.41000 +0.46	21.67	20.93	20.93	106,681
21 Feb 19	20.95000 -0.28	21.27	20.86	21.27	160,496
20 Feb 19	21.23000 +0.07	21.53	21.00	21.23	245,892
19 Feb 19	21.16000 -0.75	21.94	21.10	21.94	284,885
15 Feb 19	21.91000 +0.16	22.21	21.68	21.80	169,963
14 Feb 19	21.75000 +0.03	21.97	21.48	21.61	147,810
13 Feb 19	21.72000 +0.51	21.74	21.24	21.25	155,465
12 Feb 19	21.21000 +0.12	21.30	20.99	21.20	160,499
11 Feb 19	21.09000 -0.24	21.44	20.84	21.43	116,510
08 Feb 19	21.33000 +0.23	21.50	21.10	21.11	132,468
07 Feb 19	21.10000 -0.07	21.27	20.91	21.10	157,910
06 Feb 19	21.17000 +0.60	21.25	20.35	20.58	339,175
05 Feb 19	20.57000 -0.26	21.16	20.38	20.87	285,008
04 Feb 19	20.83000 +0.30	20.93	20.41	20.61	171,938
01 Feb 19	20.53000 -0.40	21.13	20.00	20.93	274,078
31 Jan 19	20.93000 +0.07	21.06	20.75	20.94	332,085
30 Jan 19	20.86000 -0.22	21.20	20.59	21.18	139,782
29 Jan 19	21.08000 +0.15	21.32	20.85	21.01	248,047
28 Jan 19	20.93000 -0.44	21.35	20.38	21.30	298,835
25 Jan 19	21.37000 +0.46	21.80	21.01	21.06	249,543
24 Jan 19	20.91000 +0.14	21.27	20.77	20.83	182,260
23 Jan 19	20.77000 +0.00	20.87	20.35	20.77	131,788
22 Jan 19	20.77000 -0.08	21.00	20.54	20.87	179,934
21 Jan 19	20.85000 +0.19	20.95	20.65	20.69	51,181
18 Jan 19	20.66000 -0.28	21.00	20.59	21.00	248,819
17 Jan 19	20.94000 +0.46	21.00	20.48	20.48	129,154
16 Jan 19	20.48000 -0.36	21.13	20.33	20.92	227,709
15 Jan 19	20.84000 +0.28	20.87	20.51	20.63	213,347
14 Jan 19	20.56000 +0.00	20.86	20.43	20.57	189,019
11 Jan 19	20.56000 +0.28	20.70	20.30	20.33	139,547
10 Jan 19	20.28000 +0.17	20.30	19.63	20.11	386,846
09 Jan 19	20.11000 +0.41	20.27	19.61	19.84	210,143
08 Jan 19	19.70000 +0.07	19.88	19.36	19.72	274,598
07 Jan 19	19.63000 +0.20	19.75	18.92	19.53	236,914
04 Jan 19	19.43000 +0.47	19.76	19.03	19.12	194,730
03 Jan 19	18.96000 -0.55	19.38	18.76	19.38	187,275
02 Jan 19	19.51000 +0.21	19.65	18.81	19.17	165,048
31 Dec 18	19.30000 +0.03	19.43	19.05	19.38	133,312
28 Dec 18	19.27000 +0.71	19.60	18.66	18.66	173,472
27 Dec 18	18.56000 +0.32	18.64	18.18	18.40	204,281
24 Dec 18	18.24000 -0.29	18.60	18.02	18.55	136,941
21 Dec 18	18.53000 -0.24	18.99	18.46	18.77	845,292
20 Dec 18	18.77000 +0.19	19.22	18.57	18.57	208,677
19 Dec 18	18.58000 +0.11	18.99	18.43	18.56	348,896
18 Dec 18	18.47000 -0.53	19.03	18.30	19.03	650,121
17 Dec 18	19.00000 -0.58	20.21	18.88	19.60	443,529
14 Dec 18	19.58000 -1.02	21.30	18.90	20.63	1,059,218
13 Dec 18	20.60000 +1.23	22.42	19.08	19.43	769,993
12 Dec 18	19.37000 -0.04	19.71	19.30	19.50	264,550
11 Dec 18	19.41000 -0.37	20.33	19.40	20.01	413,312
10 Dec 18	19.78000 -0.67	20.49	19.60	20.46	278,769
07 Dec 18	20.45000 -0.01	20.98	20.42	20.54	156,650
06 Dec 18	20.46000 -0.26	20.63	20.09	20.50	229,201
05 Dec 18	20.72000 +0.11	21.06	20.55	20.55	114,095
04 Dec 18	20.61000 +0.37	20.64	19.57	20.19	302,988
03 Dec 18	20.24000 +0.19	20.35	19.25	20.24	434,028
30 Nov 18	20.05000 -1.33	22.03	19.87	21.44	657,464
29 Nov 18	21.38000 -1.08	22.46	20.99	22.46	460,436
28 Nov 18	22.46000 +2.16	22.53	20.54	20.54	456,958
27 Nov 18	20.30000 -0.97	21.15	20.02	21.15	625,133
26 Nov 18	21.27000 +0.13	21.91	21.04	21.24	422,760
23 Nov 18	21.14000 +0.13	21.21	20.93	20.98	84,927
22 Nov 18	21.01000 +0.14	21.28	20.90	20.90	64,944
21 Nov 18	20.87000 +0.06	21.07	20.69	20.88	205,788
20 Nov 18	20.81000 -0.18	21.18	20.56	20.81	175,772
19 Nov 18	20.99000 -0.13	21.13	20.77	21.06	132,230
16 Nov 18	21.12000 +0.71	21.20	20.43	20.43	235,295
15 Nov 18	20.41000 +0.21	20.68	19.99	20.20	336,273
14 Nov 18	20.20000 -0.65	21.28	19.77	20.96	450,483
13 Nov 18	20.85000 -0.47	21.33	20.45	21.29	497,525
12 Nov 18	21.32000 +0.01	21.53	21.16	21.33	159,049
09 Nov 18	21.31000 -0.62	21.83	20.99	21.81	325,228
08 Nov 18	21.93000 +0.86	21.99	21.01	21.12	264,146
07 Nov 18	21.07000 -0.27	21.51	20.97	21.51	334,419
06 Nov 18	21.34000 +0.33	21.38	20.95	21.01	232,492
05 Nov 18	21.01000 -0.47	21.76	20.97	21.72	254,522
02 Nov 18	21.48000 -0.24	21.93	21.32	21.82	180,380
01 Nov 18	21.72000 +0.05	21.87	21.22	21.71	242,169
31 Oct 18	21.67000 +0.15	21.95	21.51	21.64	313,742
30 Oct 18	21.52000 +0.65	21.58	20.99	20.99	196,278
29 Oct 18	20.87000 +0.02	21.55	20.78	21.05	628,818
26 Oct 18	20.85000 +0.44	21.08	20.25	20.28	460,606
25 Oct 18	20.41000 +0.22	20.62	20.08	20.25	269,005
24 Oct 18	20.19000 -0.17	20.56	20.14	20.40	470,877
23 Oct 18	20.36000 -0.80	20.99	20.15	20.99	962,836
22 Oct 18	21.16000 +0.46	21.53	20.76	20.77	519,152
19 Oct 18	20.70000 -0.34	21.35	20.68	21.13	339,422
18 Oct 18	21.04000 -0.63	22.07	20.95	21.99	443,796
17 Oct 18	21.67000 -0.65	22.33	21.52	22.30	624,643
16 Oct 18	22.32000 +0.59	22.34	21.49	21.79	521,163
15 Oct 18	21.73000 +0.50	21.84	21.22	21.25	413,603
12 Oct 18	21.23000 +0.22	21.50	20.88	21.17	370,918
11 Oct 18	21.01000 +0.26	21.17	20.67	20.70	568,363
10 Oct 18	20.75000 -0.34	21.22	20.42	21.06	558,996
09 Oct 18	21.09000 -0.80	21.84	20.98	21.78	702,930
05 Oct 18	21.89000 -0.73	23.00	21.77	22.74	639,297
04 Oct 18	22.62000 +0.17	22.78	22.40	22.40	591,152
03 Oct 18	22.45000 +0.16	22.50	21.97	22.26	838,940
02 Oct 18	22.29000 -0.45	22.96	22.18	22.69	399,984
01 Oct 18	22.74000 -0.16	23.37	22.57	23.05	541,848
28 Sep 18	22.90000 +0.14	23.51	22.70	22.77	740,320
27 Sep 18	22.76000 -0.57	23.73	22.48	23.27	1,239,413
26 Sep 18	23.33000 +0.13	23.72	22.54	23.25	918,868
25 Sep 18	23.20000 -0.70	23.91	23.00	23.91	574,945
24 Sep 18	23.90000 +0.02	24.02	23.54	23.85	430,023
21 Sep 18	23.88000 +0.36	23.92	23.15	23.50	809,927
20 Sep 18	23.52000 -0.02	23.72	23.14	23.51	640,859
19 Sep 18	23.54000 -0.23	23.92	23.36	23.73	458,075
18 Sep 18	23.77000 -0.03	24.06	23.70	23.83	602,927
17 Sep 18	23.80000 -0.18	24.08	23.59	24.02	496,773
14 Sep 18	23.98000 -0.50	24.65	23.96	24.50	445,816
13 Sep 18	24.48000 -1.12	25.82	24.35	25.51	628,167
12 Sep 18	25.60000 +0.10	26.17	25.18	25.39	707,592
11 Sep 18	25.50000 -0.90	26.28	25.08	26.25	982,181
10 Sep 18	26.40000 -0.65	26.95	25.79	26.95	643,271
07 Sep 18	27.05000 -2.66	28.67	26.78	28.67	789,999
06 Sep 18	29.71000 -1.64	32.05	28.75	31.38	480,681
05 Sep 18	31.35000 +0.32	31.65	30.83	31.64	171,566
04 Sep 18	31.03000 -0.76	32.08	30.68	32.03	149,546
31 Aug 18	31.79000 -0.14	32.13	31.57	31.97	170,777
30 Aug 18	31.93000 +0.18	32.11	31.73	31.75	95,636
29 Aug 18	31.75000 +0.00	31.99	31.58	31.75	98,576
28 Aug 18	31.75000 -0.10	31.90	31.68	31.90	108,317
27 Aug 18	31.85000 +0.23	31.97	31.62	31.72	203,186
24 Aug 18	31.62000 -0.04	31.85	31.60	31.74	42,849
23 Aug 18	31.66000 +0.03	31.83	31.43	31.59	87,258
22 Aug 18	31.63000 +0.09	31.78	31.48	31.60	128,988
21 Aug 18	31.54000 -0.01	31.91	31.38	31.69	217,643
20 Aug 18	31.55000 +0.00	31.67	31.49	31.57	56,598
17 Aug 18	31.55000 +0.16	31.82	31.37	31.37	83,834
16 Aug 18	31.39000 +0.02	31.56	31.19	31.41	120,387
15 Aug 18	31.37000 -0.26	31.63	30.99	31.58	125,005
14 Aug 18	31.63000 +0.12	31.80	31.40	31.58	78,561
13 Aug 18	31.51000 -0.13	31.66	31.20	31.62	99,923
10 Aug 18	31.64000 -0.11	31.86	31.38	31.67	116,769
09 Aug 18	31.75000 +0.00	32.36	31.64	31.71	276,930
08 Aug 18	31.75000 +0.58	31.89	31.10	31.10	225,431
07 Aug 18	31.17000 +0.04	31.39	31.08	31.27	103,124
03 Aug 18	31.13000 -0.23	31.69	30.95	31.36	139,424
02 Aug 18	31.36000 +0.73	31.49	30.54	30.59	152,410
01 Aug 18	30.63000 -0.30	31.20	30.22	31.20	167,145
31 Jul 18	30.93000 +0.25	31.08	30.60	30.64	136,994
30 Jul 18	30.68000 +0.06	30.73	30.36	30.61	86,528
27 Jul 18	30.62000 -0.33	31.11	30.54	31.02	267,343
26 Jul 18	30.95000 +0.05	31.01	30.64	30.89	117,291
25 Jul 18	30.90000 +0.75	31.07	30.10	30.23	177,037
24 Jul 18	30.15000 +0.16	30.43	29.84	30.03	201,342
23 Jul 18	29.99000 +0.16	30.25	29.76	29.76	103,542
20 Jul 18	29.83000 -0.16	30.00	29.74	30.00	156,505
19 Jul 18	29.99000 -0.06	30.44	29.90	29.97	74,127
18 Jul 18	30.05000 -0.10	30.65	30.01	30.17	191,145
17 Jul 18	30.15000 +0.20	30.23	29.88	29.89	101,167
16 Jul 18	29.95000 -0.45	30.35	29.67	30.30	145,256
13 Jul 18	30.40000 -0.18	30.66	30.30	30.59	124,732
12 Jul 18	30.58000 +0.10	30.96	30.39	30.50	127,812
11 Jul 18	30.48000 -0.35	30.99	30.44	30.78	123,962
10 Jul 18	30.83000 -0.38	31.31	30.58	31.24	251,281
09 Jul 18	31.21000 -0.59	31.90	30.95	31.87	210,492
06 Jul 18	31.80000 +1.67	31.94	30.18	30.20	596,764
05 Jul 18	30.13000 -0.33	30.47	29.59	30.47	418,902
04 Jul 18	30.46000 +0.22	30.57	30.10	30.20	78,534
03 Jul 18	30.24000 -0.29	30.95	30.11	30.22	206,662
29 Jun 18	30.53000 +0.07	30.84	30.37	30.51	155,095
28 Jun 18	30.46000 -0.12	30.58	30.19	30.54	298,700
27 Jun 18	30.58000 +0.14	30.83	30.31	30.31	305,938
26 Jun 18	30.44000 -0.04	30.77	30.43	30.54	398,898
25 Jun 18	30.48000 -0.31	30.89	30.42	30.83	358,255
22 Jun 18	30.79000 -0.24	31.21	30.50	31.09	361,183
21 Jun 18	31.03000 -0.25	31.70	30.95	31.32	230,006
20 Jun 18	31.28000 -1.27	32.68	31.08	32.60	503,152
19 Jun 18	32.55000 +0.11	32.89	32.28	32.39	304,370
18 Jun 18	32.44000 +0.77	32.44	31.65	31.79	343,342
15 Jun 18	31.67000 +0.09	31.94	31.55	31.68	237,549
14 Jun 18	31.58000 +0.73	31.80	30.93	31.03	246,811
13 Jun 18	30.85000 -0.67	31.69	30.84	31.57	279,620
12 Jun 18	31.52000 +0.73	31.61	30.73	30.86	246,459
11 Jun 18	30.79000 -0.18	31.31	30.67	30.98	181,598
08 Jun 18	30.97000 +1.57	31.42	29.39	29.59	766,821
07 Jun 18	29.40000 -0.14	29.68	29.23	29.67	277,865
06 Jun 18	29.54000 -0.33	29.83	29.51	29.80	194,630
05 Jun 18	29.87000 +0.29	29.88	29.54	29.64	373,659
04 Jun 18	29.58000 +0.35	29.76	29.21	29.31	294,926
01 Jun 18	29.23000 +0.01	29.61	29.23	29.26	384,818
31 May 18	29.22000 +0.15	29.26	28.97	29.05	228,112
30 May 18	29.07000 +0.45	29.13	28.66	28.69	216,885
29 May 18	28.62000 -0.05	28.70	28.33	28.60	177,958
28 May 18	28.67000 +0.21	28.76	28.47	28.53	38,089
25 May 18	28.46000 +0.05	28.74	28.43	28.43	145,156
24 May 18	28.41000 +0.02	28.80	28.40	28.43	305,186
23 May 18	28.39000 +0.03	28.53	28.26	28.40	149,810
22 May 18	28.36000 -0.38	28.92	28.26	28.74	179,841
18 May 18	28.74000 +0.10	28.92	28.64	28.66	106,127
17 May 18	28.64000 -0.21	28.95	28.51	28.89	216,391
16 May 18	28.85000 -0.13	29.09	28.59	28.96	151,972
15 May 18	28.98000 +0.41	29.17	28.56	28.58	168,356
14 May 18	28.57000 +0.29	28.59	28.03	28.43	176,478
11 May 18	28.28000 -0.42	28.88	28.25	28.84	467,468
10 May 18	28.70000 -0.16	29.21	28.70	28.96	298,313
09 May 18	28.86000 +0.52	28.90	28.34	28.43	301,388
08 May 18	28.34000 +0.27	28.43	28.01	28.23	294,848
07 May 18	28.07000 +0.26	28.25	27.78	27.87	181,661
04 May 18	27.81000 +0.08	27.85	27.53	27.78	208,154
03 May 18	27.73000 +0.08	27.88	27.61	27.76	124,596
02 May 18	27.65000 +0.19	28.11	27.34	27.70	323,547
01 May 18	27.46000 +0.42	27.46	26.97	27.10	189,356
30 Apr 18	27.04000 -0.16	27.41	26.90	27.23	130,753
27 Apr 18	27.20000 -0.08	27.42	27.14	27.28	72,150
26 Apr 18	27.28000 +0.00	27.62	27.28	27.31	274,571
25 Apr 18	27.28000 +0.45	27.39	26.70	26.92	335,304
24 Apr 18	26.83000 +0.01	26.98	26.71	26.98	264,601
23 Apr 18	26.82000 +0.04	27.00	26.70	27.00	347,804
20 Apr 18	26.78000 +0.18	26.83	26.49	26.60	449,612
19 Apr 18	26.60000 -0.14	26.88	26.40	26.83	129,860
18 Apr 18	26.74000 +0.22	26.78	26.51	26.56	238,914
17 Apr 18	26.52000 +0.13	26.75	26.40	26.44	192,658
16 Apr 18	26.39000 -0.08	26.66	26.36	26.48	91,036
13 Apr 18	26.47000 -0.23	26.75	26.40	26.73	67,395
12 Apr 18	26.70000 +0.05	26.79	26.43	26.75	167,890
11 Apr 18	26.65000 -0.13	26.95	26.63	26.95	212,103
10 Apr 18	26.78000 +0.24	26.99	26.60	26.60	386,340
09 Apr 18	26.54000 -0.09	26.77	26.51	26.60	134,203
06 Apr 18	26.63000 +0.32	26.68	26.32	26.34	244,310
05 Apr 18	26.31000 -0.11	26.59	26.17	26.50	222,708
04 Apr 18	26.42000 +0.16	26.71	26.05	26.23	590,559
03 Apr 18	26.26000 -1.66	26.28	25.65	25.97	575,633
02 Apr 18	27.92000 +2.47	29.49	26.85	29.48	538,309
29 Mar 18	25.45000 +0.04	25.68	25.29	25.49	75,466
28 Mar 18	25.41000 +0.27	25.52	25.07	25.14	286,677
27 Mar 18	25.14000 -0.63	25.77	25.06	25.75	142,148
26 Mar 18	25.77000 +0.05	26.05	25.44	25.87	145,255
23 Mar 18	25.72000 -0.63	26.37	25.68	26.19	117,249
22 Mar 18	26.35000 -0.76	27.28	26.35	27.10	78,425
21 Mar 18	27.11000 -0.19	27.68	27.02	27.30	112,680
20 Mar 18	27.30000 +0.31	27.51	26.70	26.72	202,908
19 Mar 18	26.99000 -0.33	27.47	26.86	27.34	60,419
16 Mar 18	27.32000 +0.06	27.69	27.16	27.27	164,059
15 Mar 18	27.26000 +0.13	27.39	27.10	27.22	113,241
14 Mar 18	27.13000 +0.23	27.57	26.89	27.01	140,254
13 Mar 18	26.90000 +0.04	27.06	26.79	26.97	89,576
12 Mar 18	26.86000 +0.02	27.15	26.51	26.82	112,299
09 Mar 18	26.84000 -0.33	27.40	26.71	27.23	129,128
08 Mar 18	27.17000 -0.22	27.57	27.08	27.49	59,094
07 Mar 18	27.39000 +0.15	27.52	27.03	27.13	153,327
06 Mar 18	27.24000 +0.45	27.49	26.52	26.88	168,307
05 Mar 18	26.79000 +0.20	26.98	26.56	26.56	113,012
02 Mar 18	26.59000 +1.12	26.99	25.68	26.75	223,281
01 Mar 18	25.47000 +1.32	26.18	24.07	24.10	294,013
28 Feb 18	24.15000 -0.46	24.87	24.10	24.68	772,410
27 Feb 18	24.61000 +0.26	24.70	24.26	24.41	51,115
26 Feb 18	24.35000 -0.12	24.55	24.29	24.55	97,832
23 Feb 18	24.47000 -0.09	24.81	24.31	24.64	58,948
22 Feb 18	24.56000 -0.30	24.97	24.33	24.92	112,763
21 Feb 18	24.86000 +0.28	25.14	24.51	24.51	118,797
20 Feb 18	24.58000 +0.57	24.75	24.07	24.07	86,390
16 Feb 18	24.01000 -0.03	24.22	23.94	24.07	59,231
15 Feb 18	24.04000 -0.21	24.29	23.95	24.29	84,056
14 Feb 18	24.25000 +0.13	24.46	24.08	24.10	53,821
13 Feb 18	24.12000 -0.11	24.28	24.06	24.19	42,639
12 Feb 18	24.23000 +0.34	24.29	23.86	23.96	108,137
09 Feb 18	23.89000 -0.52	24.46	23.67	24.46	140,257
08 Feb 18	24.41000 -0.09	24.60	24.28	24.50	89,821
07 Feb 18	24.50000 +0.26	24.60	24.17	24.24	120,599
06 Feb 18	24.24000 +0.27	24.30	23.50	23.67	121,305
05 Feb 18	23.97000 -0.30	24.57	23.91	24.09	178,031
02 Feb 18	24.27000 -0.36	24.63	24.11	24.57	118,283
01 Feb 18	24.63000 -0.24	24.86	24.45	24.86	214,199
31 Jan 18	24.87000 +0.09	24.96	24.59	24.87	145,536
30 Jan 18	24.78000 -0.41	25.21	24.77	25.17	121,916
29 Jan 18	25.19000 -0.06	25.34	25.06	25.23	80,853
26 Jan 18	25.25000 -0.05	25.64	25.11	25.32	119,617
25 Jan 18	25.30000 -0.10	25.66	25.10	25.43	212,216
24 Jan 18	25.40000 -0.20	25.71	25.26	25.71	125,724
23 Jan 18	25.60000 -0.10	25.78	25.19	25.74	150,582
22 Jan 18	25.70000 +0.62	25.79	24.98	25.19	120,584
19 Jan 18	25.08000 +0.18	25.27	24.76	24.87	203,711
18 Jan 18	24.90000 +0.12	24.92	24.65	24.76	115,730
17 Jan 18	24.78000 -0.02	24.89	24.63	24.80	101,390
16 Jan 18	24.80000 +0.15	25.13	24.57	24.70	193,309
15 Jan 18	24.65000 -0.18	24.99	24.47	24.98	95,495
12 Jan 18	24.83000 +0.09	24.85	24.54	24.74	261,066
11 Jan 18	24.74000 +0.14	24.87	24.25	24.54	184,609
10 Jan 18	24.60000 -0.16	24.82	24.49	24.67	246,269
09 Jan 18	24.76000 +0.39	24.77	24.33	24.38	113,189
08 Jan 18	24.37000 -0.23	24.52	23.91	24.52	203,982
05 Jan 18	24.60000 +0.05	24.84	24.48	24.73	76,662
04 Jan 18	24.55000 -0.13	24.79	24.36	24.69	101,514
03 Jan 18	24.68000 -0.10	24.98	24.56	24.57	133,321
02 Jan 18	24.78000 -0.06	24.87	24.45	24.83	63,516
29 Dec 17	24.84000 +0.34	24.91	24.35	24.45	246,819
28 Dec 17	24.50000 -0.40	24.88	24.33	24.88	206,380
27 Dec 17	24.90000 -0.18	25.14	24.48	24.49	105,296
22 Dec 17	25.08000 -0.47	25.54	24.96	25.54	118,439
21 Dec 17	25.55000 -0.57	26.16	25.50	26.16	156,308
20 Dec 17	26.12000 +0.42	26.32	25.29	25.61	308,911
19 Dec 17	25.70000 -0.05	26.01	25.58	25.73	63,571
18 Dec 17	25.75000 -0.16	25.96	25.55	25.96	62,615
15 Dec 17	25.91000 -0.18	26.06	25.53	25.98	265,707
14 Dec 17	26.09000 -0.50	27.09	25.85	26.57	171,713
13 Dec 17	26.59000 -0.71	27.37	26.45	27.34	95,880
12 Dec 17	27.30000 -0.30	27.66	27.18	27.56	82,529
11 Dec 17	27.60000 +0.06	27.67	27.32	27.56	53,419
08 Dec 17	27.54000 +0.54	27.71	27.00	27.02	65,912
07 Dec 17	27.00000 -0.28	27.68	26.97	27.41	96,353
06 Dec 17	27.28000 +0.09	27.38	26.74	27.13	106,066
05 Dec 17	27.19000 +0.15	27.37	26.80	27.04	81,472
04 Dec 17	27.04000 -0.31	27.52	26.95	27.51	50,011
01 Dec 17	27.35000 -0.45	27.87	26.91	27.82	74,712
30 Nov 17	27.80000 +0.45	27.83	27.33	27.45	136,213
29 Nov 17	27.35000 -0.17	27.53	27.14	27.53	68,873
28 Nov 17	27.52000 -0.27	27.87	27.49	27.76	66,160
27 Nov 17	27.79000 -0.29	28.37	27.76	28.05	90,923
24 Nov 17	28.08000 +0.17	28.43	27.98	28.10	23,664
23 Nov 17	27.91000 -0.16	28.09	27.67	27.67	15,687
22 Nov 17	28.07000 -0.13	28.39	27.95	28.32	36,946
21 Nov 17	28.20000 +0.48	28.33	27.57	27.80	86,510
20 Nov 17	27.72000 -0.17	27.93	27.63	27.88	44,810
17 Nov 17	27.89000 +0.09	28.21	27.70	27.86	54,489
16 Nov 17	27.80000 +0.05	27.85	27.35	27.85	72,633
15 Nov 17	27.75000 -0.38	28.11	27.30	28.06	143,853
14 Nov 17	28.13000 +0.00	28.23	27.74	28.14	54,513
13 Nov 17	28.13000 +0.11	28.17	27.68	28.00	33,018
10 Nov 17	28.02000 +0.05	28.13	27.55	27.89	69,450
09 Nov 17	27.97000 +0.33	28.15	27.37	27.53	91,507
08 Nov 17	27.64000 -0.81	28.36	27.54	28.36	77,531
07 Nov 17	28.45000 -0.38	28.85	28.25	28.84	68,719
06 Nov 17	28.83000 -0.56	29.52	28.65	29.40	73,561
03 Nov 17	29.39000 +0.14	29.68	29.14	29.29	73,891
02 Nov 17	29.25000 +0.34	31.95	28.69	29.34	213,338
01 Nov 17	28.91000 +0.27	28.96	28.22	28.75	179,082
31 Oct 17	28.64000 +0.28	28.81	28.03	28.48	142,624
30 Oct 17	28.36000 +0.24	28.60	28.07	28.18	84,512
27 Oct 17	28.12000 +1.05	28.77	27.50	27.63	284,161
26 Oct 17	27.07000 +0.27	27.29	26.78	26.87	65,182
25 Oct 17	26.80000 -0.27	27.07	26.70	27.07	69,669
24 Oct 17	27.07000 +0.31	27.11	26.63	26.78	304,253
23 Oct 17	26.76000 +0.27	26.87	26.39	26.49	148,425
20 Oct 17	26.49000 -0.02	26.61	26.40	26.49	37,683
19 Oct 17	26.51000 +0.12	26.87	26.33	26.34	65,022
18 Oct 17	26.39000 +0.06	26.54	26.31	26.39	53,020
17 Oct 17	26.33000 -0.17	26.50	26.16	26.50	51,611
16 Oct 17	26.50000 -0.01	26.78	26.35	26.54	96,879
13 Oct 17	26.51000 -0.35	26.90	26.39	26.90	60,009
12 Oct 17	26.86000 +0.21	26.97	26.28	26.58	106,113
11 Oct 17	26.65000 -0.34	26.95	26.23	26.92	110,230
10 Oct 17	26.99000 +0.34	27.03	26.55	26.74	148,886
06 Oct 17	26.65000 -0.03	26.79	26.49	26.64	39,419
05 Oct 17	26.68000 +0.15	26.85	26.51	26.56	107,970
04 Oct 17	26.53000 -0.09	26.71	26.36	26.58	72,422
03 Oct 17	26.62000 +0.03	27.07	26.60	26.76	95,333
02 Oct 17	26.59000 +0.80	26.75	25.83	25.83	97,110
29 Sep 17	25.79000 -0.28	26.37	25.57	25.91	312,306
28 Sep 17	26.07000 +0.24	26.22	25.75	25.80	78,565
27 Sep 17	25.83000 -0.60	26.50	25.70	26.43	164,169
26 Sep 17	26.43000 -0.24	26.80	26.43	26.69	74,850
25 Sep 17	26.67000 -0.08	26.91	26.50	26.79	65,550
22 Sep 17	26.75000 +0.16	26.89	26.53	26.55	54,221
21 Sep 17	26.59000 -0.31	27.00	26.57	26.94	128,586
20 Sep 17	26.90000 -0.07	27.21	26.62	26.97	139,974
19 Sep 17	26.97000 +0.22	27.00	26.75	26.80	218,154
18 Sep 17	26.75000 +0.04	26.97	26.69	26.80	98,512
15 Sep 17	26.71000 +0.12	26.94	26.53	26.53	643,690
14 Sep 17	26.59000 -0.40	27.00	26.27	26.94	93,195
13 Sep 17	26.99000 +0.04	27.18	26.91	26.95	133,473
12 Sep 17	26.95000 +0.82	27.15	26.08	26.15	213,437
11 Sep 17	26.13000 -0.37	26.60	26.00	26.60	291,702
08 Sep 17	26.50000 +0.54	26.82	26.00	26.21	179,665
07 Sep 17	25.96000 +1.49	26.21	24.27	24.42	268,011
06 Sep 17	24.47000 +0.24	24.51	24.20	24.27	133,427
05 Sep 17	24.23000 -0.01	24.29	24.06	24.27	87,110
01 Sep 17	24.24000 -0.06	24.36	24.07	24.36	40,967
31 Aug 17	24.30000 +0.29	24.39	23.92	24.08	121,467
30 Aug 17	24.01000 +0.37	24.19	23.67	23.67	105,489
29 Aug 17	23.64000 -0.02	23.69	23.27	23.57	75,028
28 Aug 17	23.66000 -0.29	23.99	23.42	23.99	79,314
25 Aug 17	23.95000 -0.22	24.27	23.79	24.22	56,897
24 Aug 17	24.17000 -0.06	24.33	23.99	24.23	89,192
23 Aug 17	24.23000 +0.09	24.34	23.92	24.11	104,373
22 Aug 17	24.14000 +0.14	24.27	23.96	24.02	65,648
21 Aug 17	24.00000 -0.20	24.41	23.86	24.24	138,316
18 Aug 17	24.20000 -0.57	24.80	24.14	24.80	85,190
17 Aug 17	24.77000 -0.28	25.10	24.65	25.04	55,206
16 Aug 17	25.05000 +0.13	25.28	24.92	24.99	90,934
15 Aug 17	24.92000 -0.01	25.00	24.82	25.00	88,428
14 Aug 17	24.93000 +0.04	25.28	24.92	25.00	43,201
11 Aug 17	24.89000 +0.02	25.24	24.80	24.91	154,793
10 Aug 17	24.87000 -0.10	25.02	24.80	24.95	110,599
09 Aug 17	24.97000 +0.12	25.14	24.79	24.79	72,471
08 Aug 17	24.85000 +0.49	25.03	24.16	24.40	220,842
04 Aug 17	24.36000 +0.30	24.42	24.06	24.06	21,158
03 Aug 17	24.06000 -0.57	24.74	23.99	24.59	75,234
02 Aug 17	24.63000 -0.42	25.15	24.40	25.02	137,195
01 Aug 17	25.05000 -0.37	25.43	24.99	25.43	105,533
31 Jul 17	25.42000 +0.09	25.50	25.30	25.30	54,621
28 Jul 17	25.33000 -0.11	25.50	25.22	25.36	21,319
27 Jul 17	25.44500 +0.01	25.73	25.41	25.41	91,766
26 Jul 17	25.43000 -0.03	25.65	25.31	25.42	49,546
25 Jul 17	25.46000 +0.10	25.63	25.40	25.41	89,878
24 Jul 17	25.36000 -0.07	25.54	25.15	25.46	28,065
21 Jul 17	25.43000 +0.26	25.48	25.04	25.35	55,415
20 Jul 17	25.17000 -0.13	25.29	24.98	25.29	23,897
19 Jul 17	25.30000 -0.17	25.85	25.23	25.55	156,624
18 Jul 17	25.47000 +0.12	25.49	25.06	25.25	84,643
17 Jul 17	25.35000 -0.12	25.61	25.31	25.42	27,792
14 Jul 17	25.47000 -0.06	25.66	25.05	25.48	85,835
13 Jul 17	25.53000 -0.19	25.68	25.46	25.68	658,343
12 Jul 17	25.72000 -0.14	26.06	25.60	25.91	47,678
11 Jul 17	25.86000 +0.00	26.15	25.56	26.15	53,894
10 Jul 17	25.86000 +0.35	26.02	25.46	25.47	36,673
07 Jul 17	25.51000 -0.47	25.94	25.32	25.94	69,407
06 Jul 17	25.98000 +0.45	26.08	25.51	25.52	89,351
05 Jul 17	25.53000 -0.12	25.74	25.46	25.65	50,001
04 Jul 17	25.65000 -0.05	25.83	25.26	25.83	35,883
30 Jun 17	25.70000 -0.10	25.86	25.44	25.83	73,384
29 Jun 17	25.80000 +0.04	26.04	25.50	25.85	71,176
28 Jun 17	25.76000 +0.03	25.85	25.49	25.55	39,593
27 Jun 17	25.73000 -0.20	26.12	25.27	25.85	104,285
26 Jun 17	25.93000 -0.04	26.22	25.77	26.06	51,984
23 Jun 17	25.97000 +0.18	26.00	25.67	25.92	45,752
22 Jun 17	25.79000 +0.21	26.08	25.50	25.56	67,461
21 Jun 17	25.58000 -0.02	25.69	25.42	25.60	57,562
20 Jun 17	25.60000 +0.11	25.62	25.19	25.49	97,773
19 Jun 17	25.49000 +0.46	25.65	25.08	25.11	32,561
16 Jun 17	25.03000 -0.04	25.33	24.99	25.07	103,391
15 Jun 17	25.07000 -0.68	25.57	24.85	25.57	387,678
14 Jun 17	25.75000 +0.63	25.78	24.84	25.12	151,487
13 Jun 17	25.12000 +0.42	25.64	24.74	24.76	108,982
12 Jun 17	24.70000 +0.33	24.81	24.26	24.27	78,891
09 Jun 17	24.37000 -0.67	25.25	24.18	24.68	138,930
08 Jun 17	25.04000 +0.97	25.30	23.82	24.00	143,701
07 Jun 17	24.07000 +0.32	24.16	23.60	23.79	114,674
06 Jun 17	23.75000 -0.14	23.91	23.50	23.75	70,246
05 Jun 17	23.89000 -0.27	24.07	23.55	24.07	55,509
02 Jun 17	24.16000 -0.36	24.52	24.02	24.52	44,409
01 Jun 17	24.52000 +0.84	24.61	23.62	23.73	119,044
31 May 17	23.68000 -0.49	24.20	23.53	24.20	371,772
30 May 17	24.17000 -0.30	24.47	24.04	24.38	56,525
29 May 17	24.47000 +0.34	24.50	24.15	24.15	31,811
26 May 17	24.13000 -0.08	24.22	23.88	24.21	132,411
25 May 17	24.21000 +0.09	24.30	23.98	24.00	50,935
24 May 17	24.12000 +0.08	24.15	23.86	24.06	128,235
23 May 17	24.04000 -0.57	24.72	23.35	24.70	196,382
19 May 17	24.61000 +0.35	24.89	24.35	24.36	114,052
18 May 17	24.26000 +0.63	24.73	23.61	23.65	197,463
17 May 17	23.63000 -0.46	23.98	23.53	23.98	105,984
16 May 17	24.09000 -0.19	24.31	23.80	24.31	83,905
15 May 17	24.28000 +0.21	24.57	24.06	24.07	78,012
12 May 17	24.07000 -0.13	24.24	23.93	24.16	63,404
11 May 17	24.20000 -1.23	25.49	24.14	25.40	177,975
10 May 17	25.43000 +0.53	25.92	24.85	24.85	158,127
09 May 17	24.90000 +0.05	24.99	24.37	24.75	115,864
08 May 17	24.85000 +0.27	24.89	24.41	24.52	72,318
05 May 17	24.58000 +0.20	24.58	24.31	24.45	55,361
04 May 17	24.38000 +0.04	24.65	24.19	24.34	102,889
03 May 17	24.34000 +0.03	24.55	24.18	24.30	65,578
02 May 17	24.31000 +0.05	24.39	24.17	24.20	56,559
01 May 17	24.26000 -0.09	24.42	24.14	24.34	50,750
28 Apr 17	24.35000 +0.28	24.37	24.01	24.12	103,741
27 Apr 17	24.07000 +0.08	24.14	23.92	23.98	129,855
26 Apr 17	23.99000 +0.16	24.06	23.82	23.98	81,491
25 Apr 17	23.83000 +0.34	23.96	23.62	23.62	75,524
24 Apr 17	23.49000 -0.12	23.75	23.49	23.71	160,221
21 Apr 17	23.61000 +0.03	23.79	23.50	23.50	109,917
20 Apr 17	23.58000 -0.23	23.99	23.49	23.98	109,904
19 Apr 17	23.81000 -0.07	24.07	23.73	24.00	151,404
18 Apr 17	23.88000 -0.28	24.14	23.46	24.03	216,778
17 Apr 17	24.16000 -0.12	24.40	23.65	23.92	183,572
13 Apr 17	24.28000 -0.29	25.02	24.20	25.02	63,252
12 Apr 17	24.57000 -0.15	25.01	24.51	24.74	113,803
11 Apr 17	24.72000 +0.05	24.82	24.39	24.64	78,918
10 Apr 17	24.67000 +0.51	24.88	24.14	24.16	166,367
07 Apr 17	24.16000 +0.16	24.24	23.95	24.07	86,407
06 Apr 17	24.00000 -0.27	24.33	23.97	24.29	354,034
05 Apr 17	24.27000 +0.08	24.50	24.11	24.30	183,683
04 Apr 17	24.19000 -0.32	24.50	24.13	24.48	100,177
03 Apr 17	24.51000 -0.07	24.77	24.37	24.62	137,183
31 Mar 17	24.58000 -0.01	24.66	24.40	24.55	169,840
30 Mar 17	24.59000 -0.39	25.03	24.39	24.83	172,774
29 Mar 17	24.98000 -0.02	25.66	24.76	25.08	214,024
28 Mar 17	25.00000 +0.32	25.10	24.61	24.61	139,548
27 Mar 17	24.68000 -0.04	25.01	24.42	24.68	137,018
24 Mar 17	24.72000 +0.37	25.05	24.44	24.44	203,671
23 Mar 17	24.35000 +0.36	24.42	23.96	23.96	274,823
22 Mar 17	23.99000 +0.40	24.02	23.44	23.52	140,701
21 Mar 17	23.59000 -0.40	24.13	23.50	23.97	156,670
20 Mar 17	23.99000 -0.13	24.33	23.96	24.18	117,660
17 Mar 17	24.12000 +0.09	24.47	24.12	24.16	210,325
16 Mar 17	24.03000 +0.31	24.31	23.83	23.85	136,603
15 Mar 17	23.72000 +0.27	23.87	23.55	23.56	178,422
14 Mar 17	23.45000 -0.26	23.92	23.31	23.56	204,044
13 Mar 17	23.71000 +0.03	24.24	23.70	23.73	184,446
10 Mar 17	23.68000 +0.54	23.72	23.13	23.13	153,449
09 Mar 17	23.14000 +0.29	23.19	22.89	22.93	287,742
08 Mar 17	22.85000 +0.08	23.22	22.79	22.87	194,953
07 Mar 17	22.77000 +0.00	23.40	22.77	22.81	235,302
06 Mar 17	22.77000 +0.47	23.47	22.26	22.26	347,461
03 Mar 17	22.30000 +0.99	22.36	21.30	21.35	183,293
02 Mar 17	21.31000 +0.21	21.67	20.99	21.07	281,302
01 Mar 17	21.10000 +0.87	21.27	20.35	20.35	188,441
28 Feb 17	20.23000 -0.17	20.47	20.22	20.33	244,358
27 Feb 17	20.40000 -0.26	20.60	20.37	20.59	197,674
24 Feb 17	20.66000 -0.08	20.83	20.56	20.79	72,755
23 Feb 17	20.74000 -0.14	20.99	20.64	20.90	824,445
22 Feb 17	20.88000 -0.41	21.25	20.81	21.25	117,400
21 Feb 17	21.29000 -0.24	21.77	21.17	21.49	118,208
17 Feb 17	21.53000 +0.36	21.75	21.10	21.28	75,351
16 Feb 17	21.17000 +0.20	21.30	20.79	20.97	43,831
15 Feb 17	20.97000 -0.43	21.40	20.78	21.40	193,513
14 Feb 17	21.40000 -0.40	21.80	21.40	21.80	54,841
13 Feb 17	21.80000 +0.07	22.03	21.63	21.77	113,671
10 Feb 17	21.73000 -0.01	21.80	21.54	21.79	59,988
09 Feb 17	21.74000 +0.15	21.91	21.47	21.55	140,268
08 Feb 17	21.59000 +0.09	21.73	21.43	21.51	119,562
07 Feb 17	21.50000 -0.24	21.75	21.42	21.75	76,864
06 Feb 17	21.74000 -0.08	21.81	21.68	21.76	72,765
03 Feb 17	21.82000 -0.12	22.00	21.72	21.95	57,877
02 Feb 17	21.94000 +0.07	22.29	21.79	21.79	251,056
01 Feb 17	21.87000 +0.20	22.34	21.66	21.73	205,213
31 Jan 17	21.67000 -0.08	21.70	21.38	21.59	237,402
30 Jan 17	21.75000 -0.19	21.88	21.54	21.81	98,402
27 Jan 17	21.94000 -0.05	22.09	21.76	22.02	86,570
26 Jan 17	21.99000 -0.24	22.25	21.92	22.25	76,967
25 Jan 17	22.23000 +0.06	22.29	22.12	22.20	129,932
24 Jan 17	22.17000 -0.09	22.52	22.11	22.34	61,019
23 Jan 17	22.26000 +0.27	22.49	21.75	21.86	167,220
20 Jan 17	21.99000 +0.03	22.12	21.91	22.00	151,082
19 Jan 17	21.96000 -0.28	22.41	21.91	22.20	86,214
18 Jan 17	22.24000 -0.23	22.65	22.10	22.50	194,583
17 Jan 17	22.47000 -0.36	22.82	22.42	22.79	85,356
16 Jan 17	22.83000 +0.07	22.95	22.67	22.72	37,690
13 Jan 17	22.76000 -0.07	22.96	22.69	22.84	62,192
12 Jan 17	22.83000 +0.00	23.00	22.70	22.79	128,289
11 Jan 17	22.83000 -0.03	23.00	22.75	22.90	117,159
10 Jan 17	22.86000 +0.17	23.05	22.55	22.72	167,845
09 Jan 17	22.69000 -0.14	23.12	22.47	22.87	239,939
06 Jan 17	22.83000 +0.09	23.00	22.59	22.82	191,128
05 Jan 17	22.74000 +0.14	22.90	22.42	22.82	195,737
04 Jan 17	22.60000 +0.21	22.99	22.48	22.59	296,635
03 Jan 17	22.39000 +0.20	22.61	22.21	22.21	101,152
30 Dec 16	22.19000 -0.52	22.67	22.05	22.67	47,228
29 Dec 16	22.71000 +0.68	22.93	22.02	22.03	116,481
28 Dec 16	22.03000 -0.36	22.39	21.89	22.37	91,096
23 Dec 16	22.39000 +0.69	22.57	21.68	21.72	128,756
22 Dec 16	21.70000 -0.08	22.08	21.62	21.72	89,119
21 Dec 16	21.78000 -0.21	22.05	21.70	21.96	223,865
20 Dec 16	21.99000 -0.37	22.56	21.86	22.46	359,693
19 Dec 16	22.36000 +0.02	22.95	22.35	22.41	212,856
16 Dec 16	22.34000 +0.58	22.45	21.83	21.84	397,154
15 Dec 16	21.76000 -0.32	22.43	21.73	22.19	290,417
14 Dec 16	22.08000 +0.11	22.25	21.95	21.95	373,153
13 Dec 16	21.97000 +0.12	22.45	21.58	21.58	330,468
12 Dec 16	21.85000 +0.26	22.05	21.53	21.58	566,058
09 Dec 16	21.59000 +0.17	22.09	21.22	21.52	498,314
08 Dec 16	21.42000 +0.55	21.61	20.89	20.95	507,230
07 Dec 16	20.87000 +1.32	20.91	19.73	19.75	426,984
06 Dec 16	19.55000 +0.71	19.89	18.83	18.85	348,755
05 Dec 16	18.84000 +0.26	19.06	18.51	18.65	77,574
02 Dec 16	18.58000 +0.02	18.72	18.50	18.55	62,956
01 Dec 16	18.56000 -0.09	18.96	18.44	18.72	66,466
30 Nov 16	18.65000 -0.13	18.88	18.60	18.75	78,196
29 Nov 16	18.78000 -0.01	18.82	18.59	18.81	37,696
28 Nov 16	18.79000 +0.00	19.12	18.66	18.76	83,633
25 Nov 16	18.79000 -0.14	18.99	18.78	18.94	48,131
24 Nov 16	18.93000 -0.10	19.10	18.85	18.94	54,542
23 Nov 16	19.03000 +0.18	19.33	18.76	18.89	108,476
22 Nov 16	18.85000 +0.56	18.99	18.32	18.32	154,438
21 Nov 16	18.29000 +0.19	18.41	18.07	18.17	59,512
18 Nov 16	18.10000 +0.41	18.14	17.70	17.71	153,733
17 Nov 16	17.69000 +0.07	18.02	17.55	17.58	114,139
16 Nov 16	17.62000 -0.03	17.66	17.43	17.62	55,657
15 Nov 16	17.65000 -0.07	17.78	17.50	17.71	74,194
14 Nov 16	17.72000 -0.31	18.17	17.70	17.96	102,955
11 Nov 16	18.03000 +0.11	18.08	17.70	17.94	112,312
10 Nov 16	17.92000 +0.18	17.96	17.74	17.80	65,475
09 Nov 16	17.74000 +0.05	17.80	17.54	17.56	88,875
08 Nov 16	17.69000 +0.04	17.79	17.47	17.68	39,046
07 Nov 16	17.65000 +0.27	17.80	17.45	17.50	44,629
04 Nov 16	17.38000 -0.06	17.49	17.18	17.36	81,926
03 Nov 16	17.44000 -0.09	17.67	17.33	17.52	44,232
02 Nov 16	17.53000 -0.08	17.64	17.32	17.60	106,591
01 Nov 16	17.61000 -0.33	18.04	17.55	17.94	161,927
31 Oct 16	17.94000 +0.07	17.98	17.85	17.87	53,905
28 Oct 16	17.87000 -0.16	18.03	17.87	18.03	51,883
27 Oct 16	18.03000 -0.01	18.25	18.00	18.07	91,261
26 Oct 16	18.04000 +0.09	18.15	17.80	17.95	205,956
25 Oct 16	17.95000 -0.22	18.15	17.92	18.11	114,755
24 Oct 16	18.17000 +0.17	18.18	18.00	18.09	42,251
21 Oct 16	18.00000 -0.09	18.13	17.73	18.05	66,203
20 Oct 16	18.09000 -0.02	18.26	18.04	18.14	42,094
19 Oct 16	18.11000 -0.10	18.24	17.90	18.23	86,868
18 Oct 16	18.21000 +0.89	18.22	17.46	17.46	183,584
17 Oct 16	17.32000 -0.01	17.38	17.14	17.32	141,048
14 Oct 16	17.33000 -0.06	17.58	17.29	17.43	95,173
13 Oct 16	17.39000 -0.03	17.46	17.22	17.33	141,774
12 Oct 16	17.42000 +0.06	17.49	17.10	17.35	126,033
11 Oct 16	17.36000 -0.03	17.59	17.30	17.59	108,423
07 Oct 16	17.39000 +0.05	17.65	17.25	17.36	133,889
06 Oct 16	17.34000 -0.05	17.46	17.28	17.32	102,429
05 Oct 16	17.39000 +0.09	17.43	17.23	17.35	105,781
04 Oct 16	17.30000 -0.19	17.60	17.15	17.53	352,527
03 Oct 16	17.49000 -0.13	17.70	17.41	17.61	99,515
30 Sep 16	17.62000 -0.23	17.88	17.46	17.81	672,110
29 Sep 16	17.85000 -0.03	18.16	17.64	17.72	95,567
28 Sep 16	17.88000 +0.25	17.96	17.56	17.61	72,370
27 Sep 16	17.63000 -0.17	18.00	17.53	17.72	109,994
26 Sep 16	17.80000 -0.22	18.01	17.75	17.99	75,228
23 Sep 16	18.02000 -0.13	18.15	17.81	18.12	42,398
22 Sep 16	18.15000 +0.46	18.29	17.75	17.80	113,164
21 Sep 16	17.69000 -0.07	17.85	17.25	17.85	217,469
20 Sep 16	17.76000 -0.24	18.10	17.65	18.07	85,807
19 Sep 16	18.00000 -0.34	18.35	17.83	18.34	82,946
16 Sep 16	18.34000 +0.26	18.38	18.03	18.04	268,954
15 Sep 16	18.08000 -0.15	18.50	17.97	18.27	85,036
14 Sep 16	18.23000 +0.34	18.26	17.84	17.85	93,544
13 Sep 16	17.89000 -0.01	18.12	17.70	17.85	98,059
12 Sep 16	17.90000 -0.09	18.12	17.73	17.87	123,332
09 Sep 16	17.99000 -0.88	18.74	17.81	18.43	205,343
08 Sep 16	18.87000 -0.11	19.06	18.48	19.01	88,574
07 Sep 16	18.98000 -0.25	19.17	18.91	19.17	58,375
06 Sep 16	19.23000 +0.03	19.37	19.05	19.26	54,462
02 Sep 16	19.20000 +0.09	19.33	19.07	19.19	59,643
01 Sep 16	19.11000 -0.09	19.36	18.93	19.22	139,246
31 Aug 16	19.20000 +0.52	19.51	18.72	18.83	148,120
30 Aug 16	18.68000 +0.18	18.79	18.47	18.51	141,503
29 Aug 16	18.50000 -0.65	19.26	18.47	19.12	111,849
26 Aug 16	19.15000 +0.50	19.36	18.67	18.67	81,593
25 Aug 16	18.65000 -0.03	18.70	18.50	18.67	65,940
24 Aug 16	18.68000 -0.54	19.25	18.47	19.20	860,979
23 Aug 16	19.22000 +0.37	19.50	18.85	18.85	82,378
22 Aug 16	18.85000 +0.15	18.95	18.64	18.72	37,888
19 Aug 16	18.70000 +0.12	18.96	18.37	18.54	60,611
18 Aug 16	18.58000 -0.24	18.78	18.41	18.78	49,040
17 Aug 16	18.82000 +0.73	18.90	17.89	18.08	235,693
16 Aug 16	18.09000 -0.11	18.22	18.01	18.13	71,253
15 Aug 16	18.20000 +0.17	18.39	18.00	18.09	122,000
12 Aug 16	18.03000 -0.52	18.64	17.54	18.50	259,725
11 Aug 16	18.55000 +0.04	18.72	18.50	18.57	102,371
10 Aug 16	18.51000 -0.18	18.80	18.50	18.73	97,146
09 Aug 16	18.69000 -0.07	18.90	18.65	18.75	87,676
08 Aug 16	18.76000 -0.29	19.08	18.75	19.03	31,348
05 Aug 16	19.05000 +0.50	19.09	18.60	18.60	51,155
04 Aug 16	18.55000 -0.21	18.81	18.50	18.71	35,293
03 Aug 16	18.76000 +0.05	18.93	18.66	18.71	60,882
02 Aug 16	18.71000 -0.10	18.85	18.67	18.84	92,712
29 Jul 16	18.81000 -0.41	19.26	18.66	19.24	99,824
28 Jul 16	19.22000 +0.47	19.27	18.70	18.76	95,643
27 Jul 16	18.75000 +0.01	18.94	18.67	18.80	98,645
26 Jul 16	18.74000 -0.13	18.91	18.57	18.85	187,400
25 Jul 16	18.87000 -0.21	19.13	18.79	19.06	100,189
22 Jul 16	19.08000 -0.28	19.42	19.07	19.32	44,062
21 Jul 16	19.36000 +0.69	19.51	18.66	18.66	158,257
20 Jul 16	18.67000 -0.10	18.90	18.66	18.76	74,627
19 Jul 16	18.77000 -0.02	18.98	18.73	18.73	108,991
18 Jul 16	18.79000 +0.00	18.91	18.78	18.81	91,967
15 Jul 16	18.79000 -0.07	18.89	18.61	18.88	60,401
14 Jul 16	18.86000 -0.08	19.20	18.75	19.07	76,786
13 Jul 16	18.94000 +0.14	19.08	18.72	18.77	74,368
12 Jul 16	18.80000 +0.36	18.99	18.52	18.58	98,901
11 Jul 16	18.44000 +0.24	18.64	18.17	18.29	93,340
08 Jul 16	18.20000 +0.45	18.36	17.81	17.83	128,767
07 Jul 16	17.75000 -0.40	18.24	17.67	17.98	186,038
06 Jul 16	18.15000 -0.08	18.27	17.98	18.21	154,282
05 Jul 16	18.23000 +0.15	18.35	17.76	18.09	149,620
04 Jul 16	18.08000 +0.57	18.23	17.50	17.50	147,934
30 Jun 16	17.51000 +0.12	17.64	17.15	17.31	298,607
29 Jun 16	17.39000 -0.20	18.03	17.35	17.70	201,108
28 Jun 16	17.59000 +0.00	17.99	17.43	17.75	213,089
27 Jun 16	17.59000 +0.42	17.65	17.00	17.04	158,559
24 Jun 16	17.17000 -0.67	17.89	17.11	17.35	276,227
23 Jun 16	17.84000 +0.26	17.88	17.61	17.70	100,127
22 Jun 16	17.58000 -0.27	17.95	17.55	17.85	117,808
21 Jun 16	17.85000 +0.00	17.95	17.69	17.91	213,404
20 Jun 16	17.85000 +0.30	17.95	17.65	17.65	237,628
17 Jun 16	17.55000 +0.11	17.72	17.43	17.47	345,704
16 Jun 16	17.44000 +0.17	17.84	17.22	17.51	399,227
15 Jun 16	17.27000 +0.82	17.60	16.49	16.60	523,175
14 Jun 16	16.45000 -0.10	16.61	16.27	16.54	223,198
13 Jun 16	16.55000 -0.73	17.12	16.51	17.05	514,045
10 Jun 16	17.28000 -1.89	18.79	16.76	18.79	568,235
09 Jun 16	19.17000 +0.08	19.34	18.89	19.05	76,567
08 Jun 16	19.09000 -0.76	20.03	19.01	19.72	71,468
07 Jun 16	19.85000 +0.04	20.00	19.75	19.75	63,001
06 Jun 16	19.81000 -0.09	20.02	19.52	19.90	54,065
03 Jun 16	19.90000 -0.17	20.09	19.69	19.86	67,083
02 Jun 16	20.07000 +0.23	20.13	19.52	19.85	89,120
01 Jun 16	19.84000 +0.31	20.17	19.44	19.52	199,062
31 May 16	19.53000 +0.10	19.69	19.31	19.44	168,345
30 May 16	19.43000 -0.20	19.76	19.24	19.72	32,958
27 May 16	19.63000 +0.21	19.84	19.44	19.46	82,657
26 May 16	19.42000 +0.30	19.55	19.14	19.25	139,307
25 May 16	19.12000 +0.12	19.41	19.02	19.02	73,882
24 May 16	19.00000 +0.20	19.26	18.75	18.86	101,309
20 May 16	18.80000 +0.23	18.94	18.47	18.60	41,864
19 May 16	18.57000 +0.21	18.66	18.14	18.28	66,277
18 May 16	18.36000 -0.19	18.74	18.32	18.56	109,740
17 May 16	18.55000 -0.13	18.65	18.50	18.63	57,900
16 May 16	18.68000 +0.65	18.83	18.10	18.10	113,042
13 May 16	18.03000 -0.50	18.59	17.88	18.50	88,826
12 May 16	18.53000 -0.18	18.83	18.52	18.69	38,406
11 May 16	18.71000 +0.08	19.06	18.63	18.65	108,399
10 May 16	18.63000 -0.06	18.98	18.63	18.78	76,238
09 May 16	18.69000 -0.20	18.97	18.64	18.84	71,883
06 May 16	18.89000 +0.22	19.46	18.63	18.66	116,740
05 May 16	18.67000 +0.46	18.71	18.20	18.27	70,499
04 May 16	18.21000 -0.17	18.47	18.01	18.27	211,765
03 May 16	18.38000 -0.55	18.87	18.38	18.86	193,521
02 May 16	18.93000 -0.79	19.61	18.77	19.50	152,244
29 Apr 16	19.72000 +0.34	19.75	19.38	19.39	57,150
28 Apr 16	19.38000 -0.02	19.67	19.30	19.33	89,516
27 Apr 16	19.40000 -0.11	19.75	19.36	19.53	69,667
26 Apr 16	19.51000 -0.27	19.88	19.46	19.82	86,176
25 Apr 16	19.78000 -0.10	19.95	19.43	19.86	34,045
22 Apr 16	19.88000 -0.36	20.19	19.86	20.19	67,604
21 Apr 16	20.24000 -0.06	20.36	20.18	20.35	30,374
20 Apr 16	20.30000 -0.16	20.53	20.29	20.46	160,983
19 Apr 16	20.46000 +0.06	20.61	20.39	20.47	81,836
18 Apr 16	20.40000 -0.09	20.51	20.29	20.43	107,674
15 Apr 16	20.49000 +0.51	20.51	19.88	20.00	82,696
14 Apr 16	19.98000 +0.17	20.15	19.72	19.85	135,730
13 Apr 16	19.81000 -0.40	20.26	19.75	20.21	195,821
12 Apr 16	20.21000 -0.29	20.54	20.21	20.45	162,834
11 Apr 16	20.50000 -0.13	20.70	20.35	20.68	144,167
08 Apr 16	20.63000 -0.12	20.80	20.46	20.80	89,151
07 Apr 16	20.75000 -0.05	20.84	20.64	20.71	42,228
06 Apr 16	20.80000 +0.02	20.83	20.69	20.75	125,912
05 Apr 16	20.78000 +0.24	20.89	20.25	20.42	218,491
04 Apr 16	20.54000 -0.23	20.75	20.26	20.75	80,192
01 Apr 16	20.77000 +0.19	20.83	20.42	20.54	254,597
31 Mar 16	20.58000 +0.21	20.60	20.28	20.35	231,085
30 Mar 16	20.37000 +0.09	20.45	20.16	20.30	210,666
29 Mar 16	20.28000 +0.18	20.31	19.96	20.08	106,105
28 Mar 16	20.10000 +0.17	20.17	19.98	20.02	268,673
24 Mar 16	19.93000 -0.36	20.30	19.88	20.26	187,302
23 Mar 16	20.29000 +0.02	20.35	20.21	20.27	219,315
22 Mar 16	20.27000 -0.04	20.39	20.26	20.33	240,717
21 Mar 16	20.31000 +0.18	20.43	20.16	20.22	54,693
18 Mar 16	20.13000 -0.61	20.97	20.10	20.97	234,062
17 Mar 16	20.74000 +0.54	20.86	20.10	20.22	200,711
16 Mar 16	20.20000 +0.12	20.28	19.99	20.06	74,849
15 Mar 16	20.08000 -0.06	20.32	19.77	20.11	124,613
14 Mar 16	20.14000 +0.00	20.32	20.01	20.13	100,469
11 Mar 16	20.14000 +0.27	20.26	20.03	20.06	104,081
10 Mar 16	19.87000 -0.17	20.50	19.80	20.18	178,112
09 Mar 16	20.04000 +0.22	20.50	19.64	19.90	202,904
08 Mar 16	19.82000 -0.02	19.97	19.54	19.97	76,568
07 Mar 16	19.84000 +0.25	19.99	19.58	19.69	91,822
04 Mar 16	19.59000 +0.15	19.84	19.33	19.50	70,868
03 Mar 16	19.44000 -0.33	19.80	19.30	19.77	103,790
02 Mar 16	19.77000 +0.30	19.91	19.32	19.47	143,952
01 Mar 16	19.47000 +0.27	19.62	19.22	19.26	106,889
29 Feb 16	19.20000 +0.02	19.44	18.97	19.25	139,452
26 Feb 16	19.18000 +0.16	19.28	18.95	19.16	77,137
25 Feb 16	19.02000 -0.26	19.42	18.80	19.30	171,272
24 Feb 16	19.28000 +0.54	19.33	18.35	18.62	170,367
23 Feb 16	18.74000 -0.37	19.42	18.60	19.12	203,905
22 Feb 16	19.11000 +0.11	19.35	18.86	19.15	101,832
19 Feb 16	19.00000 -0.16	19.16	18.59	18.88	152,735
18 Feb 16	19.16000 +0.86	19.37	18.22	18.37	275,581
17 Feb 16	18.30000 +0.32	18.56	18.12	18.12	133,370
16 Feb 16	17.98000 -0.14	18.28	17.85	18.28	105,417
12 Feb 16	18.12000 +0.68	18.34	17.64	17.97	133,650
11 Feb 16	17.44000 -0.64	18.10	17.21	17.88	157,081
10 Feb 16	18.08000 -0.29	18.45	18.01	18.33	142,429
09 Feb 16	18.37000 +0.13	18.57	17.95	18.17	139,514
08 Feb 16	18.24000 -0.10	18.42	17.99	18.18	103,756
05 Feb 16	18.34000 -0.27	18.67	18.18	18.61	101,557
04 Feb 16	18.61000 +0.68	18.72	17.93	17.93	175,545
03 Feb 16	17.93000 +0.13	18.06	17.51	17.88	125,646
02 Feb 16	17.80000 -0.46	18.14	17.42	18.14	136,401
01 Feb 16	18.26000 -0.18	19.00	18.10	19.00	159,490
29 Jan 16	18.44000 +0.31	18.70	18.09	18.22	702,853
28 Jan 16	18.13000 +0.31	18.31	17.78	17.96	179,773
27 Jan 16	17.82000 -0.54	18.31	17.59	18.30	251,769
26 Jan 16	18.36000 +0.50	19.00	17.92	18.00	260,328
25 Jan 16	17.86000 +0.18	18.20	17.63	17.75	218,060
22 Jan 16	17.68000 +0.54	17.93	17.60	17.86	184,546
21 Jan 16	17.14000 +0.55	17.39	16.52	16.58	462,860
20 Jan 16	16.59000 +0.07	16.68	15.98	16.32	311,266
19 Jan 16	16.52000 +0.29	16.84	16.20	16.30	256,106
18 Jan 16	16.23000 -0.61	16.86	16.12	16.85	89,787
15 Jan 16	16.84000 +0.57	17.19	16.06	16.06	353,433
14 Jan 16	16.27000 +0.17	16.38	16.00	16.15	209,675
13 Jan 16	16.10000 -0.48	16.65	16.02	16.52	234,035
12 Jan 16	16.58000 +0.25	16.78	16.35	16.35	215,909
11 Jan 16	16.33000 -0.20	16.66	16.18	16.28	206,706
08 Jan 16	16.53000 -0.25	16.91	16.49	16.84	251,421
07 Jan 16	16.78000 -0.06	16.86	16.18	16.67	345,306
06 Jan 16	16.84000 +0.03	17.09	16.46	16.75	656,765
05 Jan 16	16.81000 +0.39	17.14	16.41	16.48	403,172
04 Jan 16	16.42000 -0.84	17.09	16.39	17.09	285,300
31 Dec 15	17.26000 -0.11	17.37	16.97	17.37	149,104
30 Dec 15	17.37000 -0.12	17.52	17.13	17.35	103,506
29 Dec 15	17.49000 +0.29	17.55	17.34	17.43	199,817
24 Dec 15	17.20000 -0.19	17.49	17.20	17.32	187,106
23 Dec 15	17.39000 -0.01	17.50	17.35	17.49	264,160
22 Dec 15	17.40000 +0.14	17.50	17.15	17.18	383,692
21 Dec 15	17.26000 +0.25	17.69	16.98	17.13	484,911
18 Dec 15	17.01000 -0.48	17.45	16.99	17.45	555,040
17 Dec 15	17.49000 -0.26	17.73	17.45	17.71	158,794
16 Dec 15	17.75000 +0.80	17.76	17.02	17.02	325,958
15 Dec 15	16.95000 -0.10	17.10	16.72	17.10	327,846
14 Dec 15	17.05000 -0.07	17.48	16.89	17.07	374,294
11 Dec 15	17.12000 -0.93	18.03	16.97	18.01	358,591
10 Dec 15	18.05000 -0.43	18.51	18.01	18.40	345,732
09 Dec 15	18.48000 -1.26	19.35	18.22	19.35	512,171
08 Dec 15	19.74000 -0.86	20.69	19.63	20.64	303,517
07 Dec 15	20.60000 +0.26	20.65	20.02	20.21	154,920
04 Dec 15	20.34000 -0.74	21.28	20.10	21.04	232,615
03 Dec 15	21.08000 -0.40	21.70	20.83	21.59	198,861
02 Dec 15	21.48000 +0.06	21.69	21.37	21.45	177,113
01 Dec 15	21.42000 -0.21	21.60	21.25	21.60	251,137
30 Nov 15	21.63000 +0.23	21.83	21.02	21.38	377,697
27 Nov 15	21.40000 +0.04	21.56	21.20	21.33	88,545
26 Nov 15	21.36000 +0.01	21.62	21.20	21.49	66,153
25 Nov 15	21.35000 +0.06	21.62	21.24	21.30	119,152
24 Nov 15	21.29000 +0.37	21.39	20.88	20.90	200,628
23 Nov 15	20.92000 +0.14	20.96	20.55	20.78	127,886
20 Nov 15	20.78000 -0.08	21.03	20.77	20.98	103,791
19 Nov 15	20.86000 +0.03	21.00	20.74	20.99	112,664
18 Nov 15	20.83000 +0.12	21.02	20.69	20.79	61,422
17 Nov 15	20.71000 +0.15	20.81	20.45	20.58	115,418
16 Nov 15	20.56000 +0.06	20.65	20.25	20.58	87,987
13 Nov 15	20.50000 -0.04	20.66	20.35	20.54	189,129
12 Nov 15	20.54000 -0.38	21.08	20.50	20.82	163,492
11 Nov 15	20.92000 -0.03	21.26	20.75	21.06	136,518
10 Nov 15	20.95000 +0.00	21.08	20.55	20.89	211,149
09 Nov 15	20.95000 +0.00	21.08	20.82	21.06	322,488
06 Nov 15	20.95000 +0.35	21.10	20.46	20.52	251,286
05 Nov 15	20.60000 -0.90	21.50	20.57	21.41	462,562
04 Nov 15	21.50000 +0.81	21.85	20.85	20.98	428,256
03 Nov 15	20.69000 -0.02	20.84	20.52	20.75	160,043
02 Nov 15	20.71000 +0.56	20.87	20.30	20.43	206,607
30 Oct 15	20.15000 +0.01	20.76	19.95	19.95	267,135
29 Oct 15	20.14000 -0.15	20.32	19.60	20.31	115,594
28 Oct 15	20.29000 +0.28	20.53	19.97	20.06	94,013
27 Oct 15	20.01000 -0.50	20.78	19.85	20.43	229,262
26 Oct 15	20.51000 -0.07	20.69	20.28	20.64	140,563
23 Oct 15	20.58000 -0.12	20.98	20.56	20.76	126,630
22 Oct 15	20.70000 +0.49	21.00	20.28	20.28	225,215
21 Oct 15	20.21000 -0.19	20.63	20.14	20.41	288,112
20 Oct 15	20.40000 -0.01	20.75	20.10	20.53	346,847
19 Oct 15	20.41000 +0.56	20.52	19.92	19.92	383,086
16 Oct 15	19.85000 -0.15	20.22	19.85	20.17	142,120
15 Oct 15	20.00000 -0.06	20.21	19.89	19.91	306,750
14 Oct 15	20.06000 -0.37	20.86	20.05	20.53	150,525
13 Oct 15	20.43000 +0.83	20.49	19.67	19.75	316,282
09 Oct 15	19.60000 -0.22	19.99	19.50	19.90	218,432
08 Oct 15	19.82000 +0.06	20.17	19.60	19.74	311,381
07 Oct 15	19.76000 -0.24	20.39	19.63	19.96	359,892
06 Oct 15	20.00000 +0.29	20.08	19.63	19.63	293,536
05 Oct 15	19.71000 +0.59	19.90	19.39	19.52	373,466
02 Oct 15	19.12000 +0.10	19.24	18.82	19.01	155,689
01 Oct 15	19.02000 +0.02	19.06	18.65	18.93	271,383
30 Sep 15	19.00000 -0.58	19.41	18.78	19.23	593,339
29 Sep 15	19.58000 -0.03	19.78	19.21	19.62	446,451
28 Sep 15	19.61000 +0.02	19.82	19.52	19.56	296,101
25 Sep 15	19.59000 +0.36	19.75	19.20	19.41	394,725
24 Sep 15	19.23000 -0.44	19.67	19.21	19.67	322,258
23 Sep 15	19.67000 +0.14	19.75	19.33	19.55	233,144
22 Sep 15	19.53000 -0.10	19.70	19.50	19.50	318,198
21 Sep 15	19.63000 +0.01	19.91	19.45	19.71	345,594
18 Sep 15	19.62000 +0.53	19.72	18.75	19.05	785,466
17 Sep 15	19.09000 -0.08	19.69	18.99	19.05	523,364
16 Sep 15	19.17000 +0.26	19.53	18.96	18.97	300,684
15 Sep 15	18.91000 +0.85	18.96	18.04	18.17	435,941
14 Sep 15	18.06000 +0.11	18.61	17.80	17.95	389,447
11 Sep 15	17.95000 +0.35	18.50	17.48	17.50	349,384
10 Sep 15	17.60000 +0.90	18.00	16.50	16.72	285,055
09 Sep 15	16.70000 +0.14	16.89	16.56	16.62	299,048
08 Sep 15	16.56000 -0.10	16.88	16.56	16.74	274,522
04 Sep 15	16.66000 +0.60	16.73	16.03	16.06	194,167
03 Sep 15	16.06000 +0.80	16.10	15.29	15.59	184,475
02 Sep 15	15.26000 -0.02	15.53	15.14	15.30	147,787
01 Sep 15	15.28000 +0.93	15.32	14.06	14.16	231,701
31 Aug 15	14.35000 -0.03	14.78	14.18	14.78	173,173
28 Aug 15	14.38000 +0.43	14.52	13.83	14.00	238,809
27 Aug 15	13.95000 +0.43	14.74	13.78	13.78	203,716
26 Aug 15	13.52000 -0.17	13.96	13.38	13.96	199,960
25 Aug 15	13.69000 +0.15	13.93	13.63	13.91	138,708
24 Aug 15	13.54000 -0.48	13.96	13.18	13.56	231,591
21 Aug 15	14.02000 -0.44	14.33	13.95	14.33	86,960
20 Aug 15	14.46000 -0.46	14.84	14.45	14.84	71,244
19 Aug 15	14.92000 -0.12	15.00	14.80	15.00	76,093
18 Aug 15	15.04000 -0.10	15.17	14.99	15.15	159,577
17 Aug 15	15.14000 -0.07	15.22	14.97	15.22	130,982
14 Aug 15	15.21000 +0.20	15.25	14.91	15.01	59,250
13 Aug 15	15.01000 -0.08	15.11	14.82	15.11	73,431
12 Aug 15	15.09000 -0.18	15.38	14.97	15.38	124,275
11 Aug 15	15.27000 -0.08	15.35	15.11	15.27	139,558
10 Aug 15	15.35000 +0.10	15.46	15.25	15.37	120,723
07 Aug 15	15.25000 +0.08	15.37	15.01	15.15	135,318
06 Aug 15	15.17000 +0.09	15.23	14.89	15.18	220,216
05 Aug 15	15.08000 +0.06	15.24	14.94	15.12	187,088
04 Aug 15	15.02000 +0.31	15.09	14.56	14.56	170,585
31 Jul 15	14.71000 +0.10	14.74	14.57	14.62	126,829
30 Jul 15	14.61000 -0.44	15.05	14.56	15.05	372,413
29 Jul 15	15.05000 +0.80	15.09	14.23	14.23	292,445
28 Jul 15	14.25000 +0.09	14.32	14.12	14.25	122,216
27 Jul 15	14.16000 -0.29	14.41	14.09	14.40	104,205
24 Jul 15	14.45000 +0.06	14.61	14.40	14.45	99,904
23 Jul 15	14.39000 +0.13	14.41	14.02	14.23	117,084
22 Jul 15	14.26000 -0.15	14.54	14.23	14.47	144,041
21 Jul 15	14.41000 -0.30	14.80	14.36	14.74	118,401
20 Jul 15	14.71000 -0.03	14.78	14.50	14.74	131,442
17 Jul 15	14.74000 -0.16	15.00	14.71	14.85	114,779
16 Jul 15	14.90000 +0.10	14.91	14.57	14.85	182,390
15 Jul 15	14.80000 -0.02	14.92	14.72	14.83	176,625
14 Jul 15	14.82000 +0.10	14.89	14.60	14.84	223,110
13 Jul 15	14.72000 -0.06	15.06	14.67	14.92	86,183
10 Jul 15	14.78000 +0.20	14.80	14.64	14.66	157,344
09 Jul 15	14.58000 -0.20	14.97	14.54	14.96	172,013
08 Jul 15	14.78000 -0.34	15.12	14.75	15.00	195,176
07 Jul 15	15.12000 +0.16	15.32	14.70	15.00	285,792
06 Jul 15	14.96000 -0.39	15.17	14.74	15.01	362,086
03 Jul 15	15.35000 +0.10	15.48	15.24	15.38	49,993
02 Jul 15	15.25000 -0.14	15.32	14.96	15.25	743,239
30 Jun 15	15.39000 -0.02	15.50	15.25	15.43	197,251
29 Jun 15	15.41000 -0.44	15.89	15.34	15.89	239,380
26 Jun 15	15.85000 +0.11	16.15	15.72	15.72	204,186
25 Jun 15	15.74000 +0.20	15.87	15.55	15.55	199,539
24 Jun 15	15.54000 +0.00	15.75	15.41	15.54	444,477
23 Jun 15	15.54000 -0.32	16.03	15.51	15.94	221,939
22 Jun 15	15.86000 +0.17	15.94	15.66	15.75	316,508
19 Jun 15	15.69000 +0.04	15.79	15.58	15.58	431,292
18 Jun 15	15.65000 +0.06	15.68	15.40	15.63	296,681
17 Jun 15	15.59000 -0.22	15.98	15.53	15.85	406,184
16 Jun 15	15.81000 +0.20	16.01	15.61	15.61	512,064
15 Jun 15	15.61000 -0.45	16.25	15.54	16.06	629,081
12 Jun 15	16.06000 -0.50	16.94	15.84	16.94	512,215
11 Jun 15	16.56000 -1.30	18.08	16.52	18.03	315,054
10 Jun 15	17.86000 -0.19	18.20	17.80	18.09	29,933
09 Jun 15	18.05000 -0.23	18.27	17.99	18.27	70,385
08 Jun 15	18.28000 -0.06	18.45	18.19	18.34	61,122
05 Jun 15	18.34000 +0.02	18.60	18.29	18.29	43,058
04 Jun 15	18.32000 -0.03	18.44	18.06	18.35	73,727
03 Jun 15	18.35000 +0.15	18.55	18.27	18.27	51,332
02 Jun 15	18.20000 -0.34	18.50	18.08	18.50	118,148
01 Jun 15	18.54000 +0.27	18.73	18.14	18.39	68,975
29 May 15	18.27000 -0.28	18.53	18.13	18.50	60,814
28 May 15	18.55000 -0.07	18.64	18.45	18.58	46,518
27 May 15	18.62000 +0.03	18.68	18.55	18.59	176,907
26 May 15	18.59000 -0.02	18.64	18.40	18.60	85,806
25 May 15	18.61000 +0.10	18.69	18.40	18.69	25,050
22 May 15	18.51000 -0.09	18.73	18.46	18.58	60,602
21 May 15	18.60000 +0.05	18.70	18.50	18.50	76,853
20 May 15	18.55000 -0.09	18.67	18.48	18.67	66,402
19 May 15	18.64000 +0.09	18.73	18.39	18.54	203,297
15 May 15	18.55000 +0.14	18.68	18.43	18.45	72,916
14 May 15	18.41000 -0.25	18.71	18.36	18.71	119,417
13 May 15	18.66000 +0.02	18.73	18.57	18.69	53,455
12 May 15	18.64000 -0.07	18.78	18.48	18.62	97,420
11 May 15	18.71000 +0.02	18.84	18.62	18.84	73,549
08 May 15	18.69000 -0.13	19.00	18.61	18.99	78,050
07 May 15	18.82000 +0.15	19.55	18.60	18.67	599,292
06 May 15	18.67000 +0.04	18.80	18.39	18.69	465,015
05 May 15	18.63000 -0.06	18.90	18.55	18.65	90,516
04 May 15	18.69000 -0.08	18.90	18.54	18.90	89,639
01 May 15	18.77000 +0.19	18.92	18.59	18.59	76,735
30 Apr 15	18.58000 -0.09	18.74	18.47	18.61	313,772
29 Apr 15	18.67000 +0.01	18.89	18.59	18.63	172,036
28 Apr 15	18.66000 +0.13	18.66	18.50	18.53	340,887
27 Apr 15	18.53000 +0.12	18.56	18.32	18.54	211,365
24 Apr 15	18.41000 +0.32	18.66	18.11	18.19	156,535
23 Apr 15	18.09000 +0.23	18.10	17.76	17.83	103,765
22 Apr 15	17.86000 +0.08	18.01	17.70	17.81	231,050
21 Apr 15	17.78000 +0.12	17.83	17.62	17.69	55,668
20 Apr 15	17.66000 +0.06	17.81	17.60	17.70	109,869
17 Apr 15	17.60000 +0.05	17.71	17.46	17.53	113,779
16 Apr 15	17.55000 +0.11	17.69	17.19	17.37	172,717
15 Apr 15	17.44000 +0.08	17.65	17.36	17.56	79,990
14 Apr 15	17.36000 -0.14	17.64	17.31	17.56	69,444
13 Apr 15	17.50000 -0.02	17.69	17.35	17.56	154,618
10 Apr 15	17.52000 -0.13	17.70	17.44	17.68	80,031
09 Apr 15	17.65000 +0.03	17.89	17.52	17.66	65,125
08 Apr 15	17.62000 +0.29	17.74	17.29	17.30	105,350
07 Apr 15	17.33000 -0.06	17.40	16.94	17.40	188,084
06 Apr 15	17.39000 -0.01	17.50	17.35	17.43	102,450
02 Apr 15	17.40000 +0.04	17.45	17.11	17.45	156,037
01 Apr 15	17.36000 -0.14	17.67	17.27	17.27	159,184
31 Mar 15	17.50000 -0.24	17.85	17.42	17.65	142,277
30 Mar 15	17.74000 +0.07	17.95	17.72	17.77	81,564
27 Mar 15	17.67000 -0.12	17.99	17.61	17.82	105,235
26 Mar 15	17.79000 +0.13	17.86	17.47	17.48	116,487
25 Mar 15	17.66000 +0.00	18.01	17.50	17.73	188,656
24 Mar 15	17.66000 +0.08	17.84	17.55	17.64	208,299
23 Mar 15	17.58000 +0.09	17.70	17.41	17.46	171,461
20 Mar 15	17.49000 -0.28	17.85	17.34	17.51	122,212
19 Mar 15	17.77000 -0.08	17.95	17.69	17.95	118,232
18 Mar 15	17.85000 +0.35	17.97	17.54	17.84	356,792
17 Mar 15	17.50000 +0.92	17.83	17.14	17.45	252,397
16 Mar 15	16.58000 +0.05	16.73	16.52	16.56	192,751
13 Mar 15	16.53000 -0.56	17.20	16.38	17.20	195,180
12 Mar 15	17.09000 +0.63	17.11	16.46	16.50	141,449
11 Mar 15	16.46000 -0.10	16.80	16.39	16.61	185,921
10 Mar 15	16.56000 -0.33	16.89	16.52	16.89	105,857
09 Mar 15	16.89000 +0.29	16.92	16.49	16.57	103,445
06 Mar 15	16.60000 -0.31	16.79	16.49	16.74	109,299
05 Mar 15	16.91000 -0.08	17.04	16.75	17.04	94,968
04 Mar 15	16.99000 +0.31	17.06	16.53	16.65	506,804
03 Mar 15	16.68000 +0.02	16.73	16.55	16.66	115,296
02 Mar 15	16.66000 -0.05	17.08	16.65	16.69	180,632
27 Feb 15	16.71000 -0.34	17.05	16.68	17.05	256,912
26 Feb 15	17.05000 +0.27	17.13	16.69	17.01	193,793
25 Feb 15	16.78000 +0.79	16.87	15.97	15.97	444,820
24 Feb 15	15.99000 -0.01	16.06	15.97	16.05	562,031
23 Feb 15	16.00000 -0.23	16.40	15.97	16.40	554,209
20 Feb 15	16.23000 +0.25	16.31	15.95	15.95	58,455
19 Feb 15	15.98000 -0.20	16.26	15.89	16.18	85,922
18 Feb 15	16.18000 +0.04	16.30	16.10	16.11	200,749
17 Feb 15	16.14000 +0.17	16.23	15.90	16.00	102,004
13 Feb 15	15.97000 -0.07	16.13	15.93	16.09	95,908
12 Feb 15	16.04000 +0.05	16.10	15.90	16.01	263,082
11 Feb 15	15.99000 -0.29	16.26	15.83	16.26	135,190
10 Feb 15	16.28000 +0.17	16.37	16.07	16.21	239,227
09 Feb 15	16.11000 +0.21	16.20	15.80	15.86	590,290
06 Feb 15	15.90000 -0.09	16.05	15.84	16.00	397,728
05 Feb 15	15.99000 +0.05	16.16	15.90	15.91	471,259
04 Feb 15	15.94000 +0.21	16.04	15.65	15.84	916,706
03 Feb 15	15.73000 -0.27	16.17	15.56	16.10	625,215
02 Feb 15	16.00000 +0.87	16.16	15.15	15.15	195,929
30 Jan 15	15.13000 -0.29	15.49	15.05	15.30	743,853
29 Jan 15	15.42000 +0.02	15.47	15.17	15.44	69,563
28 Jan 15	15.40000 -0.04	15.64	15.35	15.64	160,588
27 Jan 15	15.44000 -0.05	15.57	15.27	15.42	173,276
26 Jan 15	15.49000 -0.23	15.77	15.47	15.75	102,294
23 Jan 15	15.72000 +0.17	15.76	15.52	15.53	71,287
22 Jan 15	15.55000 +0.23	15.64	15.30	15.35	186,483
21 Jan 15	15.32000 -0.02	15.50	15.24	15.33	135,001
20 Jan 15	15.34000 -0.16	15.67	15.25	15.60	151,719
19 Jan 15	15.50000 +0.03	15.92	15.45	15.92	37,915
16 Jan 15	15.47000 -0.09	15.74	15.43	15.44	72,602
15 Jan 15	15.56000 -0.05	15.61	15.18	15.60	105,563
14 Jan 15	15.61000 -0.17	15.79	15.35	15.79	76,996
13 Jan 15	15.78000 +0.31	16.04	15.33	15.47	145,414
12 Jan 15	15.47000 -0.48	16.06	15.21	15.99	144,193
09 Jan 15	15.95000 -0.07	16.14	15.87	16.01	163,567
08 Jan 15	16.02000 +0.13	16.14	15.77	15.99	73,811
07 Jan 15	15.89000 +0.25	16.02	15.54	15.90	49,901
06 Jan 15	15.64000 -0.41	16.12	15.56	16.00	54,702
05 Jan 15	16.05000 -0.06	16.15	15.86	16.00	54,797
02 Jan 15	16.11000 -0.45	16.59	16.06	16.59	36,172
31 Dec 14	16.56000 +0.18	16.70	16.44	16.48	46,237
30 Dec 14	16.38000 -0.25	16.81	16.30	16.49	138,404
29 Dec 14	16.63000 +0.18	16.73	16.43	16.50	60,659
24 Dec 14	16.45000 +0.21	16.53	16.19	16.28	28,404
23 Dec 14	16.24000 +0.16	16.26	16.03	16.07	71,604
22 Dec 14	16.08000 -0.03	16.15	15.67	16.12	91,912
19 Dec 14	16.11000 -0.09	16.36	16.00	16.07	201,541
18 Dec 14	16.20000 +0.11	16.40	16.10	16.24	103,783
17 Dec 14	16.09000 +0.29	16.16	15.79	15.90	153,296
16 Dec 14	15.80000 +0.34	15.90	15.50	15.58	213,523
15 Dec 14	15.46000 +0.20	15.72	15.25	15.26	293,406
12 Dec 14	15.26000 -0.33	15.74	15.19	15.53	206,658
11 Dec 14	15.59000 +0.59	15.73	15.09	15.10	108,348
10 Dec 14	15.00000 +0.32	15.10	14.74	15.01	262,049
09 Dec 14	14.68000 +0.17	14.84	14.21	14.28	506,890
08 Dec 14	14.51000 -0.01	14.58	14.26	14.48	100,089
05 Dec 14	14.52000 +0.03	14.60	14.43	14.43	56,666
04 Dec 14	14.49000 -0.09	14.64	14.38	14.55	109,400
03 Dec 14	14.58000 -0.13	14.79	14.56	14.66	124,759
02 Dec 14	14.71000 -0.08	14.91	14.66	14.77	165,402
01 Dec 14	14.79000 -0.56	15.19	14.79	15.01	213,055
28 Nov 14	15.35000 -0.10	15.41	15.23	15.23	48,827
27 Nov 14	15.45000 +0.10	15.61	15.42	15.58	35,432
26 Nov 14	15.35000 -0.07	15.44	15.23	15.40	36,708
25 Nov 14	15.42000 -0.08	15.63	15.39	15.49	194,754
24 Nov 14	15.50000 -0.17	15.69	15.45	15.52	53,713
21 Nov 14	15.67000 -0.05	15.85	15.44	15.85	92,723
20 Nov 14	15.72000 -0.24	15.95	15.58	15.93	133,827
19 Nov 14	15.96000 +0.12	16.12	15.68	15.90	57,934
18 Nov 14	15.84000 +0.18	15.87	15.49	15.72	74,378
17 Nov 14	15.66000 +0.28	15.74	15.37	15.37	969,818
14 Nov 14	15.38000 -0.02	15.49	15.18	15.35	89,553
13 Nov 14	15.40000 -0.16	15.60	15.38	15.60	56,923
12 Nov 14	15.56000 +0.09	15.59	15.41	15.41	91,159
11 Nov 14	15.47000 -0.07	15.54	15.42	15.51	40,155
10 Nov 14	15.54000 +0.06	15.77	15.39	15.39	54,836
07 Nov 14	15.48000 -0.15	15.64	15.39	15.63	73,156
06 Nov 14	15.63000 +0.14	15.70	15.35	15.55	62,921
05 Nov 14	15.49000 -0.02	15.62	15.38	15.53	71,122
04 Nov 14	15.51000 -0.20	15.70	15.41	15.64	85,935
03 Nov 14	15.71000 +0.32	15.76	15.29	15.29	66,316
31 Oct 14	15.39000 +0.19	15.60	15.18	15.39	112,709
30 Oct 14	15.20000 +0.05	15.36	15.07	15.07	75,962
29 Oct 14	15.15000 -0.04	15.21	15.07	15.15	114,361
28 Oct 14	15.19000 -0.10	15.34	15.06	15.34	258,697
27 Oct 14	15.29000 +0.32	15.35	14.80	14.88	124,779
24 Oct 14	14.97000 +0.10	15.06	14.64	14.84	98,044
23 Oct 14	14.87000 -0.01	15.06	14.71	14.90	87,843
22 Oct 14	14.88000 -0.04	15.04	14.73	14.99	122,158
21 Oct 14	14.92000 +0.37	14.95	14.50	14.58	108,360
20 Oct 14	14.55000 +0.17	14.55	14.27	14.36	170,428
17 Oct 14	14.38000 +0.28	14.49	14.13	14.21	137,789
16 Oct 14	14.10000 +0.66	14.16	13.36	13.36	118,078
15 Oct 14	13.44000 -0.25	13.56	13.28	13.54	162,491
14 Oct 14	13.69000 -0.16	13.78	13.47	13.78	114,293
10 Oct 14	13.85000 -0.21	14.03	13.71	14.03	92,162
09 Oct 14	14.06000 -0.21	14.27	13.92	14.27	98,202
08 Oct 14	14.27000 +0.11	14.34	13.84	14.12	117,179
07 Oct 14	14.16000 -0.20	14.47	14.12	14.35	62,145
06 Oct 14	14.36000 -0.07	14.50	14.30	14.50	51,536
03 Oct 14	14.43000 +0.13	14.49	14.23	14.24	103,036
02 Oct 14	14.30000 -0.19	14.32	13.99	14.21	127,660
01 Oct 14	14.49000 -0.16	14.70	14.40	14.57	77,283
30 Sep 14	14.65000 +0.04	14.79	14.50	14.50	171,754
29 Sep 14	14.61000 +0.07	14.68	14.36	14.49	45,998
26 Sep 14	14.54000 -0.02	14.77	14.46	14.77	83,952
25 Sep 14	14.56000 -0.40	15.06	14.52	14.97	159,568
24 Sep 14	14.96000 +0.26	15.09	14.63	14.67	458,836
23 Sep 14	14.70000 -0.05	14.80	14.50	14.70	121,147
22 Sep 14	14.75000 -0.22	15.00	14.71	14.95	76,342
19 Sep 14	14.97000 -0.34	15.25	14.73	15.16	471,877
18 Sep 14	15.31000 -0.18	15.48	15.21	15.47	119,974
17 Sep 14	15.49000 +0.08	15.52	15.28	15.52	106,779
16 Sep 14	15.41000 -0.32	15.66	15.29	15.66	114,238
15 Sep 14	15.73000 +0.18	15.89	15.39	15.59	145,446
12 Sep 14	15.55000 +0.01	15.76	15.42	15.71	100,802
11 Sep 14	15.54000 +0.02	15.95	15.32	15.42	133,093
10 Sep 14	15.52000 -0.10	15.60	15.35	15.55	118,210
09 Sep 14	15.62000 -0.04	15.80	15.56	15.62	84,323
08 Sep 14	15.66000 +0.01	15.72	15.55	15.68	107,947
05 Sep 14	15.65000 -0.31	15.98	15.60	15.94	123,930
04 Sep 14	15.96000 +0.01	16.00	15.88	15.93	115,926
03 Sep 14	15.95000 +0.70	16.02	15.26	15.26	220,947
02 Sep 14	15.25000 +0.14	15.25	15.11	15.12	78,436
29 Aug 14	15.11000 +0.10	15.13	15.00	15.02	796,015
28 Aug 14	15.01000 +0.03	15.10	14.96	14.99	110,513
27 Aug 14	14.98000 -0.05	15.04	14.90	15.00	175,457
26 Aug 14	15.03000 +0.16	15.04	14.82	14.83	123,908
25 Aug 14	14.87000 +0.25	14.88	14.60	14.61	116,681
22 Aug 14	14.62000 +0.15	14.72	14.44	14.44	92,556
21 Aug 14	14.47000 +0.17	14.53	14.15	14.38	109,589
20 Aug 14	14.30000 -0.12	14.40	14.09	14.39	100,522
19 Aug 14	14.42000 +0.08	14.47	14.24	14.41	84,923
18 Aug 14	14.34000 +0.23	14.39	14.07	14.07	76,552
15 Aug 14	14.11000 +0.13	14.16	13.99	14.04	84,980
14 Aug 14	13.98000 -0.02	14.08	13.87	14.08	59,354
13 Aug 14	14.00000 -0.10	14.13	13.98	14.13	48,686
12 Aug 14	14.10000 +0.09	14.20	13.96	14.05	99,215
11 Aug 14	14.01000 +0.08	14.15	13.86	13.91	71,311
08 Aug 14	13.93000 +0.03	14.00	13.73	13.90	92,111
07 Aug 14	13.90000 -0.04	13.98	13.75	13.96	91,684
06 Aug 14	13.94000 +0.27	14.05	13.65	13.65	90,582
05 Aug 14	13.67000 -0.17	13.95	13.65	13.95	114,970
01 Aug 14	13.84000 -0.07	14.04	13.61	13.85	109,301
31 Jul 14	13.91000 -0.22	14.05	13.56	14.02	140,903
30 Jul 14	14.13000 -0.04	14.29	14.09	14.17	91,997
29 Jul 14	14.17000 +0.03	14.28	14.05	14.21	64,220
28 Jul 14	14.14000 -0.22	14.39	14.10	14.36	99,338
25 Jul 14	14.36000 +0.00	14.55	14.32	14.35	63,084
24 Jul 14	14.36000 +0.03	14.57	14.22	14.57	110,846
23 Jul 14	14.33000 -0.08	14.50	14.24	14.38	81,811
22 Jul 14	14.41000 -0.01	14.60	14.38	14.49	83,318
21 Jul 14	14.42000 -0.16	14.64	14.32	14.64	77,828
18 Jul 14	14.58000 -0.02	14.73	14.36	14.61	96,813
17 Jul 14	14.60000 -0.32	14.86	14.57	14.86	107,146
16 Jul 14	14.92000 +0.14	14.96	14.48	14.75	80,498
15 Jul 14	14.78000 -0.14	14.98	14.68	14.94	74,234
14 Jul 14	14.92000 +0.00	15.14	14.80	15.07	62,464
11 Jul 14	14.92000 -0.08	15.07	14.83	15.07	49,948
10 Jul 14	15.00000 +0.19	15.09	14.67	14.68	110,043
09 Jul 14	14.81000 -0.13	14.98	14.67	14.94	164,392
08 Jul 14	14.94000 -0.46	15.36	14.90	15.33	92,615
07 Jul 14	15.40000 +0.10	15.45	15.24	15.34	116,716
04 Jul 14	15.30000 +0.00	15.58	15.21	15.21	39,969
03 Jul 14	15.30000 -0.01	15.34	15.14	15.29	58,875
02 Jul 14	15.31000 +0.32	15.35	15.05	15.05	160,495
30 Jun 14	14.99000 +0.21	15.03	14.73	14.78	81,538
27 Jun 14	14.78000 -0.12	14.92	14.54	14.92	91,604
26 Jun 14	14.90000 +0.27	14.98	14.53	14.53	87,856
25 Jun 14	14.63000 -0.15	14.78	14.54	14.78	143,673
24 Jun 14	14.78000 -0.15	14.90	14.62	14.88	123,920
23 Jun 14	14.93000 -0.27	15.21	14.82	15.20	241,797
20 Jun 14	15.20000 -0.12	15.55	15.16	15.25	436,393
19 Jun 14	15.32000 -0.27	15.70	15.22	15.64	188,289
18 Jun 14	15.59000 -0.07	15.69	15.49	15.62	110,893
17 Jun 14	15.66000 -0.01	15.70	15.49	15.67	114,502
16 Jun 14	15.67000 +0.01	15.76	15.56	15.66	149,198
13 Jun 14	15.66000 +0.06	15.86	15.56	15.66	90,532
12 Jun 14	15.60000 -0.23	15.88	15.52	15.75	117,019
11 Jun 14	15.83000 +0.03	16.13	15.72	15.81	113,559
10 Jun 14	15.80000 -0.02	15.84	15.54	15.82	173,922
09 Jun 14	15.82000 +0.07	15.87	15.64	15.83	285,151
06 Jun 14	15.75000 +0.34	16.35	15.45	15.45	275,875
05 Jun 14	15.41000 +0.32	16.43	15.09	15.09	281,327
04 Jun 14	15.09000 +0.12	15.09	14.53	14.92	153,383
03 Jun 14	14.97000 -0.06	15.17	14.87	15.05	70,719
02 Jun 14	15.03000 +0.19	15.21	14.63	14.75	97,514
30 May 14	14.84000 -0.07	14.96	14.78	14.89	90,177
29 May 14	14.91000 -0.08	15.29	14.91	14.91	90,155
28 May 14	14.99000 -0.06	15.13	14.82	14.89	108,662
27 May 14	15.05000 -1.00	15.99	14.94	15.99	206,795
26 May 14	16.05000 +0.33	16.16	15.78	15.98	52,637
23 May 14	15.72000 +0.19	15.83	15.50	15.59	43,739
22 May 14	15.53000 +0.04	15.61	15.42	15.46	44,732
21 May 14	15.49000 +0.14	15.59	15.27	15.27	110,942
20 May 14	15.35000 -0.36	15.78	15.11	15.78	147,212
16 May 14	15.71000 +0.09	15.81	15.58	15.58	49,350
15 May 14	15.62000 -0.50	16.17	15.59	16.05	130,400
14 May 14	16.12000 -0.14	16.29	16.02	16.23	71,171
13 May 14	16.26000 +0.00	16.30	16.10	16.26	158,324
12 May 14	16.26000 +0.02	16.36	16.20	16.24	45,468
09 May 14	16.24000 +0.32	16.27	15.83	15.96	51,227
08 May 14	15.92000 -0.10	16.33	15.82	16.13	108,765
07 May 14	16.02000 -0.50	16.64	15.93	16.52	153,965
06 May 14	16.52000 +0.37	16.71	16.19	16.23	97,834
05 May 14	16.15000 -0.13	16.44	16.03	16.44	77,129
02 May 14	16.28000 +0.36	16.31	15.81	15.97	75,965
01 May 14	15.92000 -0.05	16.06	15.82	16.01	56,368
30 Apr 14	15.97000 +0.00	16.05	15.80	15.89	67,377
29 Apr 14	15.97000 -0.15	16.20	15.93	15.94	41,375
28 Apr 14	16.12000 +0.09	16.34	15.88	16.02	96,020
25 Apr 14	16.03000 -0.12	16.35	15.79	16.20	121,644
24 Apr 14	16.15000 -0.03	16.42	16.07	16.11	135,666
23 Apr 14	16.18000 -0.34	16.56	16.12	16.56	185,191
22 Apr 14	16.52000 +0.01	16.58	16.33	16.52	199,678
21 Apr 14	16.51000 +0.13	16.65	16.29	16.29	76,201
17 Apr 14	16.38000 +0.18	16.44	16.15	16.20	71,429
16 Apr 14	16.20000 +0.15	16.23	16.09	16.16	60,103
15 Apr 14	16.05000 -0.11	16.24	16.00	16.16	119,433
14 Apr 14	16.16000 +0.12	16.22	16.00	16.16	247,594
11 Apr 14	16.04000 +0.06	16.22	15.86	16.07	269,133
10 Apr 14	15.98000 +0.19	16.04	15.64	15.82	155,868
09 Apr 14	15.79000 +0.01	15.89	15.68	15.84	45,720
08 Apr 14	15.78000 +0.21	15.90	15.45	15.52	138,833
07 Apr 14	15.57000 -0.30	15.87	15.44	15.87	91,861
04 Apr 14	15.87000 +0.02	15.97	15.70	15.85	110,104
03 Apr 14	15.85000 +0.08	15.92	15.77	15.80	98,512
02 Apr 14	15.77000 -0.29	15.94	15.67	15.90	66,269
01 Apr 14	16.06000 +0.05	16.13	15.79	16.01	183,152
31 Mar 14	16.01000 +0.33	16.03	15.70	15.79	102,675
28 Mar 14	15.68000 +0.03	15.73	15.50	15.63	97,050
27 Mar 14	15.65000 -0.04	15.73	15.50	15.67	134,974
26 Mar 14	15.69000 -0.03	15.83	15.59	15.83	142,226
25 Mar 14	15.72000 +0.38	15.87	15.30	15.30	138,322
24 Mar 14	15.34000 -0.16	15.70	15.24	15.60	303,161
21 Mar 14	15.50000 +0.34	15.62	15.13	15.13	519,486
20 Mar 14	15.16000 +0.10	15.41	14.95	14.98	257,124
19 Mar 14	15.06000 +0.51	15.09	14.47	14.55	155,986
18 Mar 14	14.55000 -0.33	14.98	14.51	14.85	243,513
17 Mar 14	14.88000 +0.06	14.97	14.82	14.83	127,245
14 Mar 14	14.82000 +0.16	15.04	14.70	14.71	148,490
13 Mar 14	14.66000 -0.23	14.90	14.66	14.84	192,769
12 Mar 14	14.89000 +0.37	14.96	14.22	14.64	206,883
11 Mar 14	14.52000 -0.53	15.25	14.52	15.22	153,256
10 Mar 14	15.05000 +0.00	15.14	14.84	15.09	69,513
07 Mar 14	15.05000 -0.30	15.41	15.03	15.33	138,882
06 Mar 14	15.35000 +0.15	15.49	15.08	15.17	78,295
05 Mar 14	15.20000 -0.24	15.38	14.97	15.38	88,265
04 Mar 14	15.44000 +0.74	15.55	14.75	14.77	192,552
03 Mar 14	14.70000 -0.21	14.98	14.58	14.82	171,255
28 Feb 14	14.91000 -0.09	15.04	14.74	15.04	157,345
27 Feb 14	15.00000 +0.24	15.15	14.76	14.78	100,310
26 Feb 14	14.76000 -0.19	15.04	14.69	14.95	114,115
25 Feb 14	14.95000 +0.23	15.03	14.61	14.68	139,176
24 Feb 14	14.72000 -0.05	14.87	14.63	14.83	133,690
21 Feb 14	14.77000 +0.02	15.00	14.64	14.69	115,755
20 Feb 14	14.75000 -0.15	15.00	14.55	14.99	115,908
19 Feb 14	14.90000 +0.05	15.08	14.71	14.89	141,668
18 Feb 14	14.85000 -0.11	14.93	14.55	14.93	94,955
14 Feb 14	14.96000 +0.06	15.39	14.91	15.00	157,229
13 Feb 14	14.90000 +0.09	15.02	14.73	14.82	222,549
12 Feb 14	14.81000 +0.41	15.03	14.30	14.43	305,340
11 Feb 14	14.40000 +0.63	14.40	13.75	13.81	285,022
10 Feb 14	13.77000 -0.16	14.04	13.75	14.00	100,291
07 Feb 14	13.93000 +0.13	13.98	13.74	13.80	174,439
06 Feb 14	13.80000 +0.02	13.99	13.72	13.88	278,573
05 Feb 14	13.78000 -0.13	14.00	13.76	13.85	230,531
04 Feb 14	13.91000 +0.11	13.98	13.54	13.80	211,402
03 Feb 14	13.80000 -0.23	14.03	13.61	14.01	157,438
31 Jan 14	14.03000 +0.03	14.16	13.65	13.95	308,326
30 Jan 14	14.00000 +0.06	14.08	13.95	13.95	69,009
29 Jan 14	13.94000 -0.09	14.00	13.86	13.96	94,115
28 Jan 14	14.03000 +0.05	14.12	13.85	13.90	108,742
27 Jan 14	13.98000 +0.18	14.02	13.80	13.81	232,045
24 Jan 14	13.80000 -0.23	14.01	13.75	13.91	471,145
23 Jan 14	14.03000 -0.25	14.68	13.97	14.36	247,673
22 Jan 14	14.28000 +0.53	14.36	13.76	13.80	654,540
21 Jan 14	13.75000 +0.08	13.79	13.30	13.61	354,479
20 Jan 14	13.67000 -0.09	13.76	13.61	13.76	51,682
17 Jan 14	13.76000 +0.07	13.76	13.55	13.65	111,007
16 Jan 14	13.69000 -0.19	13.90	13.51	13.88	404,376
15 Jan 14	13.88000 -0.02	13.98	13.73	13.88	191,745
14 Jan 14	13.90000 -0.03	14.02	13.68	13.98	208,718
13 Jan 14	13.93000 +0.05	14.00	13.76	13.88	218,959
10 Jan 14	13.88000 +0.40	14.01	13.48	13.48	189,093
09 Jan 14	13.48000 -0.54	14.07	13.43	14.02	449,052
08 Jan 14	14.02000 -0.07	14.13	14.02	14.10	227,792
07 Jan 14	14.09000 -0.04	14.19	14.02	14.13	359,579
06 Jan 14	14.13000 -0.22	14.48	14.03	14.35	152,060
03 Jan 14	14.35000 +0.02	14.51	14.20	14.32	133,505
02 Jan 14	14.33000 -0.29	14.59	14.18	14.55	163,467
31 Dec 13	14.62000 +0.04	14.72	14.50	14.51	119,410
30 Dec 13	14.58000 +0.04	14.73	14.53	14.58	89,399
27 Dec 13	14.54000 +0.00	14.76	14.45	14.61	116,362
24 Dec 13	14.54000 +0.32	14.54	14.03	14.27	236,865
23 Dec 13	14.22000 +0.17	14.40	14.11	14.15	220,386
20 Dec 13	14.05000 -0.55	14.61	14.05	14.51	782,685
19 Dec 13	14.60000 -0.10	14.76	14.50	14.69	125,497
18 Dec 13	14.70000 -0.08	14.90	14.65	14.82	257,712
17 Dec 13	14.78000 -0.12	14.99	14.57	14.85	194,098
16 Dec 13	14.90000 +0.17	14.97	14.67	14.73	280,394
13 Dec 13	14.73000 -0.17	14.89	14.62	14.89	322,478
12 Dec 13	14.90000 -0.20	15.27	14.87	15.06	376,746
11 Dec 13	15.10000 -0.76	15.90	15.06	15.83	229,248
10 Dec 13	15.86000 +0.35	16.11	15.46	15.46	183,621
09 Dec 13	15.51000 -0.47	16.05	15.45	16.05	193,992
06 Dec 13	15.98000 +0.05	16.23	14.00	15.80	218,834
05 Dec 13	15.93000 -0.59	16.73	15.87	16.49	282,159
04 Dec 13	16.52000 +0.02	16.61	16.40	16.50	156,626
03 Dec 13	16.50000 +0.09	16.65	16.35	16.40	311,321
02 Dec 13	16.41000 -0.47	16.90	16.22	16.90	198,133
29 Nov 13	16.88000 +0.36	17.05	16.41	16.58	136,335
28 Nov 13	16.52000 +0.03	16.56	16.25	16.30	11,385
27 Nov 13	16.49000 +0.30	16.51	16.13	16.19	59,289
26 Nov 13	16.19000 -0.43	16.61	16.10	16.52	146,489
25 Nov 13	16.62000 -0.17	16.87	16.55	16.85	606,619
22 Nov 13	16.79000 +0.09	16.98	16.72	16.73	85,068
21 Nov 13	16.70000 +0.34	16.83	16.25	16.25	108,138
20 Nov 13	16.36000 -0.31	16.78	16.26	16.62	290,977
19 Nov 13	16.67000 +0.04	16.75	16.63	16.70	66,736
18 Nov 13	16.63000 +0.16	16.73	16.41	16.41	104,147
15 Nov 13	16.47000 -0.22	16.76	16.40	16.70	125,496
14 Nov 13	16.69000 -0.35	16.93	16.50	16.93	117,582
13 Nov 13	17.04000 +0.54	17.19	16.46	16.46	151,988
12 Nov 13	16.50000 -0.03	16.68	16.47	16.50	140,242
11 Nov 13	16.53000 -0.19	16.72	16.40	16.71	110,156
08 Nov 13	16.72000 +0.22	16.86	16.41	16.41	199,260
07 Nov 13	16.50000 -0.09	16.68	16.35	16.59	131,457
06 Nov 13	16.59000 +0.02	16.88	16.47	16.55	116,165
05 Nov 13	16.57000 +0.09	16.58	16.49	16.54	96,663
04 Nov 13	16.48000 -0.07	16.65	16.38	16.50	81,565
01 Nov 13	16.55000 -0.10	16.72	16.32	16.70	110,569
31 Oct 13	16.65000 -0.02	16.85	16.49	16.72	272,593
30 Oct 13	16.67000 +0.08	16.90	16.48	16.50	397,049
29 Oct 13	16.59000 +0.21	16.63	16.30	16.37	278,317
28 Oct 13	16.38000 +0.13	16.44	16.25	16.25	135,346
25 Oct 13	16.25000 -0.24	16.51	16.12	16.49	85,455
24 Oct 13	16.49000 +0.09	16.58	16.25	16.33	371,021
23 Oct 13	16.40000 +0.65	16.49	15.66	15.66	840,822
22 Oct 13	15.75000 -0.43	16.21	15.73	16.15	595,323
21 Oct 13	16.18000 -0.42	16.74	16.00	16.74	379,261
18 Oct 13	16.60000 +0.63	16.78	15.96	16.04	323,558
17 Oct 13	15.97000 +0.07	16.23	15.80	15.94	192,021
16 Oct 13	15.90000 +0.14	16.06	15.68	15.75	272,011
15 Oct 13	15.76000 +0.06	15.91	15.52	15.77	127,492
11 Oct 13	15.70000 +0.00	15.75	15.60	15.75	194,755
10 Oct 13	15.70000 +0.15	15.82	15.63	15.65	179,692
09 Oct 13	15.55000 +0.08	15.64	15.44	15.50	156,435
08 Oct 13	15.47000 +0.18	15.62	15.30	15.34	188,233
07 Oct 13	15.29000 -0.11	15.52	15.24	15.42	146,857
04 Oct 13	15.40000 +0.46	15.74	14.94	14.94	418,505
03 Oct 13	14.94000 -0.43	15.40	14.82	15.40	286,059
02 Oct 13	15.37000 +0.15	15.66	15.17	15.25	335,691
01 Oct 13	15.22000 +0.48	15.28	14.70	14.83	415,816
30 Sep 13	14.74000 +0.15	14.85	14.53	14.54	295,765
27 Sep 13	14.59000 -0.01	14.73	14.44	14.67	477,791
26 Sep 13	14.60000 -0.06	14.79	14.45	14.70	319,829
25 Sep 13	14.66000 -0.48	15.15	14.53	15.15	486,247
24 Sep 13	15.14000 +0.25	15.18	14.76	14.88	205,058
23 Sep 13	14.89000 +0.13	14.91	14.58	14.80	488,187
20 Sep 13	14.76000 -0.19	14.97	14.71	14.96	736,184
19 Sep 13	14.95000 +0.41	15.04	14.60	14.61	343,610
18 Sep 13	14.54000 -0.16	15.07	14.46	14.70	283,568
17 Sep 13	14.70000 +0.32	14.91	14.43	14.43	308,998
16 Sep 13	14.38000 +0.13	14.57	14.23	14.24	577,265
13 Sep 13	14.25000 -0.01	14.34	14.03	14.34	217,788
12 Sep 13	14.26000 +0.31	14.73	11.50	13.63	492,439
11 Sep 13	13.95000 -0.24	14.24	13.94	14.24	345,894
10 Sep 13	14.19000 +0.04	14.39	14.08	14.39	252,274
09 Sep 13	14.15000 +0.21	14.30	13.98	13.98	203,518
06 Sep 13	13.94000 -0.05	14.12	13.91	14.12	115,351
05 Sep 13	13.99000 +0.16	14.07	13.81	13.83	216,391
04 Sep 13	13.83000 +0.03	13.88	13.62	13.81	163,231
03 Sep 13	13.80000 +0.11	14.03	13.76	14.03	338,417
30 Aug 13	13.69000 +0.19	14.04	13.50	13.50	225,206
29 Aug 13	13.50000 +0.12	13.55	13.32	13.46	170,521
28 Aug 13	13.38000 +0.26	13.50	13.16	13.16	234,070
27 Aug 13	13.12000 -0.19	13.31	13.09	13.26	66,068
26 Aug 13	13.31000 +0.30	13.47	12.99	12.99	164,445
23 Aug 13	13.01000 +0.01	13.07	12.93	12.97	118,677
22 Aug 13	13.00000 +0.06	13.01	12.91	12.95	136,289
21 Aug 13	12.94000 -0.06	13.17	12.92	13.02	180,771
20 Aug 13	13.00000 +0.14	13.04	12.80	12.80	142,496
19 Aug 13	12.86000 -0.24	13.05	12.84	12.96	141,485
16 Aug 13	13.10000 +0.30	13.12	12.76	12.80	149,952
15 Aug 13	12.80000 -0.02	12.94	12.75	12.75	48,507
14 Aug 13	12.82000 -0.08	12.90	12.64	12.86	169,047
13 Aug 13	12.90000 +0.00	12.94	12.84	12.92	75,118
12 Aug 13	12.90000 +0.10	13.00	12.79	12.83	127,451
09 Aug 13	12.80000 +0.11	12.84	12.54	12.62	299,783
08 Aug 13	12.69000 +0.18	12.74	12.50	12.51	311,450
07 Aug 13	12.51000 +0.00	12.64	12.46	12.53	140,102
06 Aug 13	12.51000 -0.13	12.70	12.25	12.59	110,790
02 Aug 13	12.64000 +0.07	12.82	12.45	12.60	136,825
01 Aug 13	12.57000 +0.09	12.75	12.46	12.56	143,965
31 Jul 13	12.48000 -0.06	12.62	12.37	12.46	212,951
30 Jul 13	12.54000 +0.09	12.59	12.40	12.49	354,935
29 Jul 13	12.45000 +0.10	12.47	12.25	12.39	96,267
26 Jul 13	12.35000 -0.02	12.52	12.32	12.40	105,530
25 Jul 13	12.37000 +0.06	12.50	12.30	12.36	187,260
24 Jul 13	12.31000 +0.11	12.48	11.98	12.15	636,186
23 Jul 13	12.20000 -0.04	12.34	12.05	12.33	238,343
22 Jul 13	12.24000 -0.75	13.00	12.06	13.00	182,937
19 Jul 13	12.99000 +0.19	13.14	12.70	12.71	238,117
18 Jul 13	12.80000 -0.01	12.85	12.70	12.70	50,663
17 Jul 13	12.81000 +0.15	12.88	12.58	12.80	93,399
16 Jul 13	12.66000 -0.12	12.80	12.61	12.80	141,836
15 Jul 13	12.78000 +0.24	12.80	12.70	12.73	46,961
12 Jul 13	12.54000 +0.03	12.57	12.35	12.57	40,372
11 Jul 13	12.51000 +0.35	12.53	12.16	12.17	76,263
10 Jul 13	12.16000 -0.03	12.26	12.01	12.20	39,073
09 Jul 13	12.19000 -0.24	12.52	12.05	12.52	76,380
08 Jul 13	12.43000 -0.12	12.50	12.17	12.50	123,530
05 Jul 13	12.55000 -0.01	12.85	12.48	12.65	65,756
04 Jul 13	12.56000 +0.01	12.81	12.47	12.69	18,696
03 Jul 13	12.55000 -0.01	12.63	12.35	12.63	35,026
02 Jul 13	12.56000 -0.23	12.89	12.50	12.79	76,948
28 Jun 13	12.79000 +0.40	12.79	12.37	12.37	61,338
27 Jun 13	12.39000 +0.22	12.50	11.85	12.11	72,410
26 Jun 13	12.17000 -0.18	12.42	12.15	12.22	29,397
25 Jun 13	12.35000 +0.48	12.40	11.91	11.93	54,994
24 Jun 13	11.87000 -0.18	11.98	11.71	11.94	166,111
21 Jun 13	12.05000 +0.34	12.05	11.69	11.72	134,614
20 Jun 13	11.71000 -0.10	11.92	11.64	11.72	108,980
19 Jun 13	11.81000 -0.14	11.99	11.80	11.99	102,921
18 Jun 13	11.95000 +0.06	11.98	11.85	11.89	87,935
17 Jun 13	11.89000 +0.05	12.18	11.76	11.84	142,380
14 Jun 13	11.84000 +0.23	11.86	11.61	11.61	28,449
13 Jun 13	11.61000 +0.04	11.76	11.38	11.52	66,245
12 Jun 13	11.57000 -0.35	11.99	11.55	11.95	48,784
11 Jun 13	11.92000 -0.08	12.00	11.75	11.95	95,330
10 Jun 13	12.00000 +0.06	12.03	11.93	12.02	83,430
07 Jun 13	11.94000 +0.24	12.04	11.56	11.56	93,416
06 Jun 13	11.70000 -0.05	12.24	11.50	11.71	112,086
05 Jun 13	11.75000 -0.14	11.91	11.69	11.91	71,172
04 Jun 13	11.89000 -0.39	12.20	11.89	12.19	83,166
03 Jun 13	12.28000 -0.04	12.63	12.24	12.39	71,536
31 May 13	12.32000 -0.33	12.65	12.28	12.28	104,405
30 May 13	12.65000 -0.01	12.70	12.35	12.70	69,904
29 May 13	12.66000 +0.14	12.73	12.40	12.52	83,580
28 May 13	12.52000 -0.25	12.75	12.52	12.75	110,694
27 May 13	12.77000 +0.08	12.90	12.71	12.78	22,599
24 May 13	12.69000 -0.02	12.83	12.64	12.64	40,612
23 May 13	12.71000 +0.18	12.73	12.42	12.47	110,232
22 May 13	12.53000 -0.14	12.72	12.31	12.71	239,243
21 May 13	12.67000 -0.16	12.86	12.48	12.48	127,658
17 May 13	12.83000 -0.08	12.86	12.57	12.73	79,327
16 May 13	12.91000 +0.09	12.95	12.72	12.80	50,996
15 May 13	12.82000 +0.16	12.88	12.55	12.55	90,425
14 May 13	12.66000 +0.09	12.67	11.51	12.47	108,459
13 May 13	12.57000 -0.15	12.73	12.53	12.63	55,841
10 May 13	12.72000 +0.02	12.80	12.62	12.62	55,075
09 May 13	12.70000 -0.13	12.86	12.62	12.73	56,098
08 May 13	12.83000 -0.01	12.90	12.72	12.84	94,480
07 May 13	12.84000 +0.05	12.89	12.72	12.78	57,575
06 May 13	12.79000 +0.02	12.96	12.75	12.87	49,084
03 May 13	12.77000 +0.09	13.02	12.69	12.69	61,364
02 May 13	12.68000 -0.11	12.88	12.59	12.72	53,183
01 May 13	12.79000 -0.18	12.81	12.52	12.60	82,761
30 Apr 13	12.97000 +0.24	13.10	12.60	12.63	284,500
29 Apr 13	12.73000 -0.04	13.00	12.66	12.74	94,318
26 Apr 13	12.77000 +0.03	12.99	12.46	12.74	170,249
25 Apr 13	12.74000 +0.61	12.93	12.00	12.11	234,175
24 Apr 13	12.13000 -0.06	12.35	12.06	12.17	78,401
23 Apr 13	12.19000 +0.06	12.23	12.05	12.15	72,488
22 Apr 13	12.13000 +0.12	12.14	11.86	12.01	50,560
19 Apr 13	12.01000 -0.50	12.49	11.93	12.48	56,557
18 Apr 13	12.51000 +0.16	12.75	12.32	12.32	90,847
17 Apr 13	12.35000 -0.04	12.57	12.29	12.30	62,031
16 Apr 13	12.39000 +0.20	12.57	12.22	12.27	81,151
15 Apr 13	12.19000 +0.12	12.34	11.84	12.05	88,311
12 Apr 13	12.07000 +0.11	12.15	11.80	11.99	69,280
11 Apr 13	11.96000 +0.09	11.99	11.76	11.87	50,203
10 Apr 13	11.87000 +0.09	11.89	11.58	11.85	72,752
09 Apr 13	11.78000 -0.01	11.95	11.70	11.70	60,532
08 Apr 13	11.79000 +0.45	11.84	11.31	11.31	62,861
05 Apr 13	11.34000 -0.06	11.40	10.89	11.39	91,028
04 Apr 13	11.40000 -0.40	12.14	11.29	11.98	153,219
03 Apr 13	11.80000 -0.93	12.09	11.50	11.70	196,332
02 Apr 13	12.73000 +0.27	12.80	12.41	12.45	161,285
01 Apr 13	12.46000 -0.15	12.57	12.18	12.53	436,274
28 Mar 13	12.61000 -0.20	12.84	12.49	12.84	96,417
27 Mar 13	12.81000 +0.21	12.81	12.40	12.48	248,306
26 Mar 13	12.60000 +0.02	12.65	12.42	12.58	538,479
25 Mar 13	12.58000 +0.03	12.63	12.50	12.55	582,223
22 Mar 13	12.55000 +0.03	12.59	12.45	12.46	354,880
21 Mar 13	12.52000 -0.03	12.69	12.45	12.55	891,797
20 Mar 13	12.55000 +0.15	12.64	12.47	12.47	624,926
19 Mar 13	12.40000 -0.10	12.56	12.29	12.56	834,427
18 Mar 13	12.50000 +0.10	12.78	12.41	12.50	781,877
15 Mar 13	12.40000 +0.10	12.79	12.14	12.36	1,022,569
14 Mar 13	12.30000 -0.20	12.49	12.03	12.35	329,865
13 Mar 13	12.50000 +0.04	12.90	12.24	12.43	609,198
12 Mar 13	12.46000 +0.16	12.49	12.23	12.23	64,311
11 Mar 13	12.30000 -0.20	12.48	12.17	12.36	175,085
08 Mar 13	12.50000 +0.20	12.52	12.26	12.26	62,376
07 Mar 13	12.30000 -0.40	12.65	12.04	12.63	459,642
06 Mar 13	12.70000 +0.31	12.90	12.42	12.42	114,540
05 Mar 13	12.39000 -0.26	12.67	12.29	12.64	63,369
04 Mar 13	12.65000 -0.06	12.80	12.32	12.77	244,420
01 Mar 13	12.71000 +0.18	12.80	12.47	12.59	75,305
28 Feb 13	12.53000 -0.17	12.73	12.35	12.64	84,505
27 Feb 13	12.70000 -0.10	12.88	12.55	12.80	326,904
26 Feb 13	12.80000 +0.50	13.00	12.13	12.34	176,246
25 Feb 13	12.30000 -0.20	12.70	12.25	12.66	96,072
22 Feb 13	12.50000 +0.30	12.63	12.15	12.31	49,319
21 Feb 13	12.20000 -0.49	12.68	12.04	12.61	98,254
20 Feb 13	12.69000 +0.34	12.85	12.30	12.34	178,425
19 Feb 13	12.35000 +0.77	12.47	11.63	11.70	206,024
15 Feb 13	11.58000 -0.25	11.81	11.40	11.81	73,495
14 Feb 13	11.83000 +0.46	12.01	11.34	11.34	430,829
13 Feb 13	11.37000 -0.15	11.50	11.34	11.44	66,262
12 Feb 13	11.52000 -0.13	11.67	11.44	11.56	66,545
11 Feb 13	11.65000 -0.01	11.76	11.52	11.76	26,481
08 Feb 13	11.66000 -0.12	11.81	11.52	11.71	53,736
07 Feb 13	11.78000 +0.00	11.80	11.66	11.80	110,482
06 Feb 13	11.78000 +0.03	11.80	11.51	11.65	186,671
05 Feb 13	11.75000 +0.21	11.80	11.58	11.70	172,675
04 Feb 13	11.54000 -0.13	11.80	11.39	11.65	91,800
01 Feb 13	11.67000 +0.06	11.90	11.63	11.77	193,894
31 Jan 13	11.61000 +0.24	11.76	11.22	11.47	115,179
30 Jan 13	11.37000 -0.53	11.97	11.36	11.91	134,525
29 Jan 13	11.90000 +0.18	12.04	11.72	11.83	80,114
28 Jan 13	11.72000 -0.21	11.92	11.55	11.82	215,636
25 Jan 13	11.93000 -0.04	12.05	11.78	12.05	155,081
24 Jan 13	11.97000 +0.07	12.27	11.90	11.97	161,259
23 Jan 13	11.90000 +0.05	11.96	11.63	11.80	817,369
22 Jan 13	11.85000 -0.06	11.94	11.81	11.94	209,061
21 Jan 13	11.91000 -0.22	12.20	11.82	12.20	64,629
18 Jan 13	12.13000 -0.10	12.38	12.13	12.25	289,007
17 Jan 13	12.23000 +0.40	12.39	11.81	11.89	124,657
16 Jan 13	11.83000 +0.03	12.07	11.80	11.82	221,847
15 Jan 13	11.80000 -0.08	11.97	11.65	11.88	299,427
14 Jan 13	11.88000 +0.28	11.97	11.55	11.55	106,382
11 Jan 13	11.60000 +0.10	11.83	11.47	11.47	88,574
10 Jan 13	11.50000 +0.18	11.59	11.31	11.35	93,627
09 Jan 13	11.32000 -0.05	11.46	11.29	11.38	155,381
08 Jan 13	11.37000 -0.03	11.44	11.26	11.40	156,304
07 Jan 13	11.40000 -0.05	11.48	11.34	11.45	83,582
04 Jan 13	11.45000 +0.12	11.50	11.28	11.35	168,210
03 Jan 13	11.33000 +0.03	11.44	11.26	11.42	118,633
02 Jan 13	11.30000 +0.15	11.48	11.09	11.36	134,320
31 Dec 12	11.15000 +0.16	11.26	10.95	10.96	61,371
28 Dec 12	10.99000 -0.25	11.28	10.90	11.28	66,681
27 Dec 12	11.24000 -0.06	11.30	10.98	11.23	60,115
24 Dec 12	11.30000 +0.51	11.31	10.83	10.83	51,007
21 Dec 12	10.79000 -0.02	11.24	10.70	10.72	2,293,381
20 Dec 12	10.81000 -0.12	10.87	10.73	10.85	136,590
19 Dec 12	10.93000 +0.04	11.00	10.76	11.00	164,672
18 Dec 12	10.89000 -0.09	10.96	10.76	10.94	121,892
17 Dec 12	10.98000 +0.16	11.03	10.46	10.80	252,914
14 Dec 12	10.82000 -0.03	10.94	10.75	10.94	273,578
13 Dec 12	10.85000 +0.11	10.92	10.49	10.62	134,920
12 Dec 12	10.74000 +0.20	10.81	10.57	10.58	98,160
11 Dec 12	10.54000 +0.06	10.63	10.42	10.44	258,054
10 Dec 12	10.48000 -0.18	10.77	10.36	10.61	222,508
07 Dec 12	10.66000 +0.66	10.79	10.02	10.02	292,558
06 Dec 12	10.00000 +0.48	10.11	9.51	9.51	229,705
05 Dec 12	9.52000 -0.12	9.77	9.50	9.66	72,349
04 Dec 12	9.64000 +0.01	9.67	9.51	9.60	39,288
03 Dec 12	9.63000 +0.06	9.75	9.63	9.69	64,641
30 Nov 12	9.57000 -0.13	9.76	9.52	9.71	75,639
29 Nov 12	9.70000 +0.17	9.77	9.63	9.63	72,880
28 Nov 12	9.53000 +0.03	9.55	9.42	9.45	54,989
27 Nov 12	9.50000 +0.07	9.54	9.29	9.36	61,611
26 Nov 12	9.43000 -0.07	9.50	9.30	9.50	53,306
23 Nov 12	9.50000 -0.06	9.57	9.39	9.49	60,397
22 Nov 12	9.56000 +0.06	9.73	9.41	9.73	39,928
21 Nov 12	9.50000 +0.20	9.50	9.26	9.27	342,717
20 Nov 12	9.30000 -0.45	9.74	9.28	9.69	91,024
19 Nov 12	9.75000 +0.40	9.75	9.39	9.39	122,801
16 Nov 12	9.35000 -0.03	9.44	9.31	9.41	52,275
15 Nov 12	9.38000 -0.22	9.60	9.35	9.59	92,035
14 Nov 12	9.60000 -0.19	9.76	9.51	9.74	71,719
13 Nov 12	9.79000 -0.17	9.91	9.63	9.91	68,536
12 Nov 12	9.96000 -0.03	10.07	9.90	10.07	48,652
09 Nov 12	9.99000 +0.01	10.02	9.80	9.85	193,506
08 Nov 12	9.98000 -0.27	10.20	9.75	10.20	493,227
07 Nov 12	10.25000 -0.16	10.43	10.21	10.35	42,865
06 Nov 12	10.41000 +0.29	10.47	10.15	10.21	136,660
05 Nov 12	10.12000 -0.07	10.28	10.11	10.11	158,733
02 Nov 12	10.19000 -0.08	10.43	10.11	10.31	46,720
01 Nov 12	10.27000 -0.03	10.50	10.25	10.33	172,348
31 Oct 12	10.30000 -0.16	10.47	10.28	10.43	144,907
30 Oct 12	10.46000 +0.36	10.46	10.05	10.09	48,927
29 Oct 12	10.10000 -0.08	10.14	9.90	9.90	34,965
26 Oct 12	10.18000 -0.01	10.33	10.10	10.28	49,253
25 Oct 12	10.19000 +0.21	10.21	9.95	10.00	165,073
24 Oct 12	9.98000 +0.27	10.02	9.74	9.79	89,157
23 Oct 12	9.71000 -0.04	9.73	9.50	9.73	77,615
22 Oct 12	9.75000 -0.03	9.79	9.64	9.71	69,818
19 Oct 12	9.78000 +0.18	9.82	9.64	9.66	1,059,797
18 Oct 12	9.60000 +0.08	9.60	9.43	9.50	333,065
17 Oct 12	9.52000 -0.15	9.75	9.40	9.72	171,277
16 Oct 12	9.67000 +0.18	9.80	9.46	9.50	1,617,633
15 Oct 12	9.49000 +0.26	9.53	9.09	9.21	95,741
12 Oct 12	9.23000 +0.13	9.27	9.00	9.06	122,335
11 Oct 12	9.10000 +0.30	9.13	8.79	8.89	268,015
10 Oct 12	8.80000 -0.07	8.91	8.74	8.91	392,590
09 Oct 12	8.87000 +0.21	8.98	8.58	8.62	111,572
05 Oct 12	8.66000 +0.17	8.73	8.44	8.44	76,132
04 Oct 12	8.49000 +0.06	8.55	8.25	8.49	142,640
03 Oct 12	8.43000 +0.24	8.50	8.22	8.28	115,838
02 Oct 12	8.19000 +0.05	8.37	8.16	8.16	65,174
01 Oct 12	8.14000 -0.21	8.35	8.06	8.35	131,888
28 Sep 12	8.35000 +0.19	8.35	8.01	8.15	105,756
27 Sep 12	8.16000 -0.18	8.37	8.13	8.34	93,412
26 Sep 12	8.34000 -0.11	8.40	8.25	8.37	321,749
25 Sep 12	8.45000 +0.00	8.54	8.30	8.45	220,964
24 Sep 12	8.45000 -0.21	8.55	8.44	8.55	111,386
21 Sep 12	8.66000 +0.12	8.66	8.40	8.55	783,587
20 Sep 12	8.54000 +0.24	8.59	8.30	8.30	171,231
19 Sep 12	8.30000 -0.07	8.47	8.29	8.41	294,624
18 Sep 12	8.37000 -0.09	8.46	8.30	8.33	115,373
17 Sep 12	8.46000 +0.14	8.48	8.35	8.37	88,249
14 Sep 12	8.32000 +0.26	8.38	8.10	8.15	231,731
13 Sep 12	8.06000 +0.04	8.11	7.98	8.09	141,380
12 Sep 12	8.02000 -0.26	8.31	8.01	8.30	130,837
11 Sep 12	8.28000 -0.10	8.39	8.25	8.35	163,275
10 Sep 12	8.38000 +0.12	8.44	8.29	8.29	799,328
07 Sep 12	8.26000 -0.34	8.50	7.97	8.50	1,425,768
06 Sep 12	8.60000 -0.65	9.58	8.49	9.18	529,426
05 Sep 12	9.25000 -0.26	9.57	9.25	9.52	101,011
04 Sep 12	9.51000 -0.30	9.90	9.50	9.90	75,537
31 Aug 12	9.81000 +0.20	9.81	9.53	9.53	21,478
30 Aug 12	9.61000 +0.03	9.70	9.50	9.55	59,053
29 Aug 12	9.58000 -0.05	9.66	9.53	9.63	34,416
28 Aug 12	9.63000 +0.08	9.81	9.54	9.54	52,734
27 Aug 12	9.55000 -0.09	9.65	9.53	9.64	44,133
24 Aug 12	9.64000 +0.04	9.68	9.55	9.62	25,689
23 Aug 12	9.60000 -0.07	9.70	9.55	9.69	12,293
22 Aug 12	9.67000 -0.26	9.96	9.56	9.96	499,900
21 Aug 12	9.93000 +0.22	9.93	9.65	9.65	38,872
20 Aug 12	9.71000 -0.29	10.03	9.71	10.03	20,609
17 Aug 12	10.00000 +0.07	10.01	9.75	9.91	48,996
16 Aug 12	9.93000 +0.38	9.93	9.60	9.60	98,673
15 Aug 12	9.55000 +0.12	9.73	9.43	9.43	32,095
14 Aug 12	9.43000 -0.23	9.71	9.41	9.70	23,294
13 Aug 12	9.66000 -0.13	9.85	9.59	9.78	12,514
10 Aug 12	9.79000 +0.10	9.85	9.65	9.65	26,612
09 Aug 12	9.69000 +0.09	9.76	9.60	9.61	493,042
08 Aug 12	9.60000 -0.01	9.65	9.59	9.60	25,127
07 Aug 12	9.61000 +0.11	9.67	9.57	9.59	54,206
03 Aug 12	9.50000 +0.24	9.57	9.35	9.35	148,884
02 Aug 12	9.26000 -0.28	9.57	9.26	9.50	82,519
01 Aug 12	9.54000 -0.18	9.71	9.50	9.71	24,738
31 Jul 12	9.72000 -0.10	9.90	9.45	9.90	92,482
30 Jul 12	9.82000 -0.10	9.92	9.78	9.87	22,401
27 Jul 12	9.92000 -0.03	10.00	9.82	9.98	195,442
26 Jul 12	9.95000 +0.53	9.99	9.45	9.46	61,048
25 Jul 12	9.42000 +0.05	9.52	9.35	9.40	45,290
24 Jul 12	9.37000 -0.04	9.48	9.37	9.45	28,316
23 Jul 12	9.41000 -0.28	9.70	9.41	9.69	26,280
20 Jul 12	9.69000 +0.19	9.69	9.42	9.53	47,209
19 Jul 12	9.50000 -0.09	9.63	9.47	9.62	36,952
18 Jul 12	9.59000 -0.12	9.78	9.56	9.72	86,902
17 Jul 12	9.71000 +0.08	9.78	9.51	9.64	28,833
16 Jul 12	9.63000 -0.23	10.03	9.57	10.03	60,309
13 Jul 12	9.86000 +0.16	9.89	9.70	9.70	34,271
12 Jul 12	9.70000 +0.10	9.78	9.56	9.56	249,641
11 Jul 12	9.60000 +0.22	9.61	9.39	9.41	87,671
10 Jul 12	9.38000 -0.18	9.61	9.38	9.55	85,022
09 Jul 12	9.56000 +0.03	9.64	9.50	9.63	172,473
06 Jul 12	9.53000 +0.03	9.68	9.42	9.50	321,526
05 Jul 12	9.50000 +0.00	9.55	9.43	9.50	195,773
04 Jul 12	9.50000 +0.17	9.51	9.23	9.23	20,049
03 Jul 12	9.33000 +0.04	9.55	9.33	9.40	47,306
29 Jun 12	9.29000 +0.09	9.34	9.23	9.30	210,646
28 Jun 12	9.20000 -0.25	9.43	9.12	9.43	169,985
27 Jun 12	9.45000 +0.16	9.45	9.26	9.37	140,555
26 Jun 12	9.29000 -0.02	9.47	9.22	9.31	86,967
25 Jun 12	9.31000 -0.11	9.46	9.15	9.42	87,786
22 Jun 12	9.42000 +0.14	9.51	9.33	9.39	87,911
21 Jun 12	9.28000 -0.07	9.44	9.18	9.40	258,238
20 Jun 12	9.35000 -0.30	9.70	9.23	9.70	151,937
19 Jun 12	9.65000 +0.17	9.72	9.49	9.49	73,693
18 Jun 12	9.48000 -0.03	9.59	9.41	9.53	156,707
15 Jun 12	9.51000 +0.31	9.80	9.11	9.25	1,424,877
14 Jun 12	9.20000 +0.05	9.20	9.11	9.16	294,012
13 Jun 12	9.15000 -0.05	9.21	9.10	9.20	245,094
12 Jun 12	9.20000 -0.03	9.30	9.07	9.26	395,059
11 Jun 12	9.23000 -0.31	9.66	9.10	9.66	127,633
08 Jun 12	9.54000 +0.05	9.59	9.38	9.50	587,221
07 Jun 12	9.49000 -0.41	10.00	9.36	9.95	133,151
06 Jun 12	9.90000 +0.15	10.00	9.79	10.00	96,505
05 Jun 12	9.75000 +0.35	9.87	9.56	9.56	83,853
04 Jun 12	9.40000 +0.08	9.60	9.30	9.60	38,887
01 Jun 12	9.32000 -0.28	9.65	9.30	9.57	35,228
31 May 12	9.60000 -0.07	9.85	9.56	9.67	53,493
30 May 12	9.67000 -0.04	9.80	9.59	9.71	50,081
29 May 12	9.71000 +0.16	10.15	9.68	9.68	172,199
28 May 12	9.55000 -0.21	9.74	9.46	9.74	18,717
25 May 12	9.76000 +0.24	9.78	9.43	9.52	19,777
24 May 12	9.52000 +0.01	9.66	9.34	9.47	55,308
23 May 12	9.51000 -0.29	9.80	9.42	9.80	152,619
22 May 12	9.80000 -0.10	10.27	9.75	10.27	48,373
18 May 12	9.90000 -0.23	10.33	9.81	10.33	86,502
17 May 12	10.13000 -0.47	10.64	10.08	10.60	64,142
16 May 12	10.60000 -0.32	11.00	10.53	10.99	140,556
15 May 12	10.92000 -0.13	11.08	10.75	11.08	31,532
14 May 12	11.05000 -0.02	11.15	11.00	11.01	56,947
11 May 12	11.07000 -0.03	11.32	11.05	11.10	42,872
10 May 12	11.10000 -0.20	11.35	11.09	11.35	25,066
09 May 12	11.30000 +0.09	11.38	11.20	11.20	13,960
08 May 12	11.21000 -0.31	11.49	11.04	11.47	49,580
07 May 12	11.52000 -0.07	11.68	11.29	11.55	123,154
04 May 12	11.59000 -0.20	11.88	11.58	11.88	22,354
03 May 12	11.79000 +0.02	11.88	11.74	11.87	48,222
02 May 12	11.77000 +0.00	11.85	11.71	11.79	33,131
01 May 12	11.77000 +0.21	11.81	11.57	11.57	91,664
30 Apr 12	11.56000 -0.04	11.57	11.51	11.54	31,570
27 Apr 12	11.60000 +0.00	11.70	11.51	11.59	44,715
26 Apr 12	11.60000 -0.24	11.88	11.56	11.78	61,453
25 Apr 12	11.84000 -0.03	12.05	11.84	12.03	80,810
24 Apr 12	11.87000 -0.07	12.04	11.85	11.93	31,760
23 Apr 12	11.94000 +0.14	12.03	11.75	11.79	159,046
20 Apr 12	11.80000 +0.14	11.83	11.63	11.63	58,948
19 Apr 12	11.66000 -0.08	11.83	11.63	11.83	26,942
18 Apr 12	11.74000 -0.14	11.99	11.55	11.99	85,896
17 Apr 12	11.88000 -0.17	12.19	11.88	12.19	41,721
16 Apr 12	12.05000 -0.30	12.42	12.02	12.38	22,387
13 Apr 12	12.35000 +0.06	12.47	12.17	12.21	22,921
12 Apr 12	12.29000 -0.40	12.75	12.15	12.64	84,756
11 Apr 12	12.69000 +0.65	12.69	12.24	12.24	34,220
10 Apr 12	12.04000 -0.20	12.34	11.94	12.29	90,589
09 Apr 12	12.24000 -0.18	12.40	12.22	12.40	14,121
05 Apr 12	12.42000 -0.03	12.55	12.36	12.36	32,212
04 Apr 12	12.45000 -0.08	12.47	12.09	12.47	81,365
03 Apr 12	12.53000 -0.07	12.65	12.41	12.50	561,627
02 Apr 12	12.60000 +0.13	12.65	12.46	12.46	40,125
30 Mar 12	12.47000 -0.04	12.73	12.25	12.53	121,654
29 Mar 12	12.51000 -0.05	12.74	12.26	12.60	41,778
28 Mar 12	12.56000 -0.01	12.86	12.56	12.66	70,005
27 Mar 12	12.57000 -0.30	13.09	12.46	12.92	134,742
26 Mar 12	12.87000 +0.00	13.06	12.86	12.98	58,733
23 Mar 12	12.87000 -0.13	13.00	12.85	13.00	85,858
22 Mar 12	13.00000 -0.14	13.09	12.94	13.00	55,536
21 Mar 12	13.14000 +0.32	13.19	12.78	12.78	21,503
20 Mar 12	12.82000 -0.30	13.16	12.82	13.16	39,411
19 Mar 12	13.12000 +0.34	13.34	12.84	12.87	107,829
16 Mar 12	12.78000 -0.10	13.03	12.73	12.87	254,903
15 Mar 12	12.88000 +0.01	12.99	12.76	12.87	76,965
14 Mar 12	12.87000 -0.03	13.10	12.86	12.87	54,127
13 Mar 12	12.90000 +0.02	12.92	12.50	12.85	188,304
12 Mar 12	12.88000 +0.02	12.94	12.77	12.89	142,796
09 Mar 12	12.86000 +0.06	12.94	12.76	12.84	64,158
08 Mar 12	12.80000 +0.05	12.89	12.58	12.89	158,800
07 Mar 12	12.75000 +0.13	12.80	12.53	12.59	52,760
06 Mar 12	12.62000 +0.12	12.77	12.47	12.51	134,913
05 Mar 12	12.50000 -0.13	12.63	12.41	12.63	165,827
02 Mar 12	12.63000 -0.01	12.72	12.56	12.69	96,903
01 Mar 12	12.64000 -0.16	12.80	12.60	12.80	194,759
29 Feb 12	12.80000 +0.01	12.85	12.50	12.84	87,373
28 Feb 12	12.79000 +0.11	12.90	12.64	12.64	132,023
27 Feb 12	12.68000 -0.22	12.90	12.38	12.90	74,569
24 Feb 12	12.90000 +0.14	12.94	12.70	12.80	68,830
23 Feb 12	12.76000 +0.30	12.83	12.53	12.53	160,602
22 Feb 12	12.46000 +0.08	12.64	12.46	12.49	317,432
21 Feb 12	12.38000 -0.22	12.67	12.30	12.65	124,233
17 Feb 12	12.60000 +0.18	12.70	12.43	12.43	63,378
16 Feb 12	12.42000 -0.04	12.54	12.23	12.54	538,835
15 Feb 12	12.46000 -0.37	12.88	12.44	12.81	92,491
14 Feb 12	12.83000 -0.12	13.00	12.83	12.90	44,701
13 Feb 12	12.95000 +0.02	13.00	12.92	12.99	287,159
10 Feb 12	12.93000 -0.06	12.98	12.84	12.98	66,535
09 Feb 12	12.99000 +0.04	13.05	12.95	12.95	74,092
08 Feb 12	12.95000 +0.06	13.01	12.95	12.99	80,064
07 Feb 12	12.89000 -0.18	13.19	12.62	13.19	106,395
06 Feb 12	13.07000 +0.07	13.24	12.99	13.10	119,904
03 Feb 12	13.00000 +0.08	13.09	12.93	12.93	129,614
02 Feb 12	12.92000 +0.02	13.04	12.90	12.90	120,941
01 Feb 12	12.90000 +0.05	12.98	12.67	12.92	155,758
31 Jan 12	12.85000 +0.46	12.93	12.39	12.39	160,517
30 Jan 12	12.39000 -0.32	12.78	12.21	12.71	202,055
27 Jan 12	12.71000 -0.05	12.89	12.70	12.76	107,176
26 Jan 12	12.76000 +0.04	13.00	12.66	12.92	177,000
25 Jan 12	12.72000 -0.07	12.80	12.65	12.80	56,514
24 Jan 12	12.79000 -0.03	12.89	12.67	12.86	53,089
23 Jan 12	12.82000 +0.11	12.89	12.70	12.75	26,237
20 Jan 12	12.71000 -0.04	12.78	12.65	12.75	42,412
19 Jan 12	12.75000 +0.10	12.80	12.65	12.77	29,773
18 Jan 12	12.65000 +0.00	12.95	12.65	12.86	55,742
17 Jan 12	12.65000 -0.25	13.02	12.65	13.02	45,789
16 Jan 12	12.90000 +0.55	12.95	12.59	12.59	25,610
13 Jan 12	12.35000 -0.09	12.45	12.31	12.38	78,766
12 Jan 12	12.44000 -0.32	12.87	12.34	12.87	50,362
11 Jan 12	12.76000 -0.30	13.15	12.76	13.02	91,160
10 Jan 12	13.06000 +0.21	13.37	12.92	13.00	91,131
09 Jan 12	12.85000 +0.45	12.85	12.47	12.47	64,432
06 Jan 12	12.40000 +0.19	12.48	12.15	12.21	98,979
05 Jan 12	12.21000 -0.49	12.53	12.00	12.51	160,914
04 Jan 12	12.70000 +0.00	12.74	12.54	12.62	77,042
03 Jan 12	12.70000 +0.09	12.70	12.40	12.70	69,450
30 Dec 11	12.61000 +0.03	12.70	12.46	12.51	26,174
29 Dec 11	12.58000 +0.45	12.60	12.09	12.21	19,769
28 Dec 11	12.13000 -0.47	12.53	12.08	12.47	17,974
23 Dec 11	12.60000 +0.12	12.74	12.30	12.38	38,437
22 Dec 11	12.48000 +0.27	12.50	12.00	12.14	52,884
21 Dec 11	12.21000 +0.41	12.39	11.51	11.51	62,060
20 Dec 11	11.80000 -0.05	12.00	11.59	11.85	64,777
19 Dec 11	11.85000 +0.30	12.25	11.54	11.69	148,968
16 Dec 11	11.55000 +0.53	11.56	11.03	11.28	353,527
15 Dec 11	11.02000 +0.12	11.03	10.77	10.86	203,781
14 Dec 11	10.90000 -0.36	11.43	10.74	11.32	153,855
13 Dec 11	11.26000 +0.61	11.35	10.61	10.61	186,731
12 Dec 11	10.65000 -0.22	10.99	10.60	10.90	140,725
09 Dec 11	10.87000 -0.21	11.15	10.54	11.12	163,350
08 Dec 11	11.08000 -0.58	11.82	10.90	11.51	146,839
07 Dec 11	11.66000 +0.00	11.90	11.25	11.63	66,394
06 Dec 11	11.66000 -0.36	12.04	11.53	11.88	65,783
05 Dec 11	12.02000 +0.16	12.28	11.86	11.90	80,562
02 Dec 11	11.86000 +0.22	12.00	11.60	11.60	105,540
01 Dec 11	11.64000 -0.30	11.99	11.57	11.85	48,175
30 Nov 11	11.94000 -0.01	12.24	11.81	12.05	88,682
29 Nov 11	11.95000 -0.10	12.10	11.66	12.08	129,200
28 Nov 11	12.05000 -0.27	12.96	12.01	12.51	51,673
25 Nov 11	12.32000 +0.32	12.41	11.77	12.07	22,428
24 Nov 11	12.00000 +0.17	12.07	11.50	11.50	60,401
23 Nov 11	11.83000 -0.12	12.46	11.82	12.00	43,390
22 Nov 11	11.95000 +0.05	11.99	11.57	11.87	115,275
21 Nov 11	11.90000 -0.21	12.05	11.75	12.00	76,403
18 Nov 11	12.11000 -0.08	12.57	12.11	12.57	72,596
17 Nov 11	12.19000 -0.19	12.55	12.10	12.55	61,317
16 Nov 11	12.38000 -0.02	12.51	12.22	12.38	48,054
15 Nov 11	12.40000 +0.06	12.56	12.05	12.43	39,088
14 Nov 11	12.34000 +0.04	12.60	12.26	12.50	43,957
11 Nov 11	12.30000 -0.03	12.48	12.20	12.34	45,872
10 Nov 11	12.33000 -0.11	12.67	12.20	12.55	41,692
09 Nov 11	12.44000 -0.26	12.62	12.34	12.51	49,745
08 Nov 11	12.70000 +0.02	12.77	12.57	12.66	82,447
07 Nov 11	12.68000 -0.28	13.13	12.63	12.98	17,571
04 Nov 11	12.96000 +0.48	12.97	12.21	12.40	42,107
03 Nov 11	12.48000 +0.06	12.87	12.44	12.87	83,866
02 Nov 11	12.42000 -0.30	12.92	12.42	12.72	112,190
01 Nov 11	12.72000 +0.02	12.72	12.01	12.50	33,650
31 Oct 11	12.70000 +0.11	12.99	12.64	12.64	86,715
28 Oct 11	12.59000 +0.47	12.92	12.01	12.12	72,473
27 Oct 11	12.12000 +0.72	12.37	11.54	11.54	113,284
26 Oct 11	11.40000 +0.20	11.57	11.16	11.16	240,334
25 Oct 11	11.20000 -0.65	11.91	11.18	11.91	83,939
24 Oct 11	11.85000 -0.02	11.91	11.66	11.91	32,139
21 Oct 11	11.87000 +0.08	12.27	11.82	11.95	53,447
20 Oct 11	11.79000 +0.05	11.87	11.69	11.77	47,950
19 Oct 11	11.74000 +0.33	11.80	11.43	11.45	17,576
18 Oct 11	11.41000 +0.04	11.58	11.25	11.34	45,334
17 Oct 11	11.37000 +0.08	11.64	11.30	11.34	37,206
14 Oct 11	11.29000 +0.11	11.54	11.14	11.34	72,168
13 Oct 11	11.18000 -0.50	11.65	11.07	11.65	61,321
12 Oct 11	11.68000 +0.40	11.94	11.29	11.29	50,391
11 Oct 11	11.28000 +0.09	11.50	11.14	11.50	30,207
07 Oct 11	11.19000 -0.13	11.54	11.19	11.40	60,834
06 Oct 11	11.32000 +0.92	11.62	10.46	10.49	137,235
05 Oct 11	10.40000 +0.11	10.49	10.21	10.27	66,710
04 Oct 11	10.29000 -0.37	10.67	9.96	10.65	152,923
03 Oct 11	10.66000 -0.26	11.16	10.50	10.83	78,620
30 Sep 11	10.92000 -0.14	11.12	10.69	11.05	62,937
29 Sep 11	11.06000 -0.50	11.82	10.86	11.63	61,046
28 Sep 11	11.56000 -0.05	11.74	11.45	11.72	56,560
27 Sep 11	11.61000 +0.34	11.79	11.34	11.42	141,026
26 Sep 11	11.27000 +0.54	11.31	10.71	10.73	142,261
23 Sep 11	10.73000 +0.04	10.73	10.35	10.50	249,123
22 Sep 11	10.69000 -0.54	11.06	10.63	11.00	208,960
21 Sep 11	11.23000 -0.29	11.58	11.16	11.58	122,673
20 Sep 11	11.52000 +0.10	12.14	11.45	11.50	105,669
19 Sep 11	11.42000 -0.40	11.97	11.29	11.82	113,478
16 Sep 11	11.82000 -0.17	12.14	11.55	12.14	580,352
15 Sep 11	11.99000 -0.10	12.17	11.89	12.10	398,339
14 Sep 11	12.09000 +0.24	12.10	11.83	11.94	314,850
13 Sep 11	11.85000 +0.20	11.91	11.66	11.66	308,504
12 Sep 11	11.65000 +0.31	11.85	11.21	11.32	102,393
09 Sep 11	11.34000 -0.39	11.77	11.34	11.77	188,011
08 Sep 11	11.73000 -0.13	12.09	11.72	12.00	99,706
07 Sep 11	11.86000 -1.23	13.24	11.52	13.09	265,820
06 Sep 11	13.09000 -0.30	13.42	13.00	13.30	119,346
02 Sep 11	13.39000 -0.18	13.65	13.34	13.38	15,906
01 Sep 11	13.57000 -0.49	14.14	13.57	14.14	48,743
31 Aug 11	14.06000 +0.44	14.24	13.72	13.72	90,100
30 Aug 11	13.62000 +0.37	13.62	13.25	13.25	69,510
29 Aug 11	13.25000 +0.12	13.33	13.06	13.14	170,706
26 Aug 11	13.13000 -0.04	13.22	12.92	12.92	65,793
25 Aug 11	13.17000 -0.02	13.28	13.17	13.23	64,223
24 Aug 11	13.19000 +0.01	13.82	13.01	13.78	88,553
23 Aug 11	13.18000 +0.10	13.38	12.91	13.20	78,044
22 Aug 11	13.08000 -0.21	13.79	13.08	13.42	69,353
19 Aug 11	13.29000 -0.57	13.86	13.22	13.86	62,971
18 Aug 11	13.86000 -0.34	14.29	13.86	14.15	55,609
17 Aug 11	14.20000 -0.21	14.50	14.15	14.49	74,084
16 Aug 11	14.41000 -0.45	14.79	14.32	14.79	135,473
15 Aug 11	14.86000 +0.58	14.90	14.30	14.30	60,814
12 Aug 11	14.28000 -0.02	14.35	14.25	14.35	59,134
11 Aug 11	14.30000 +0.18	14.35	14.00	14.04	157,575
10 Aug 11	14.12000 -0.06	14.25	13.95	14.25	86,810
09 Aug 11	14.18000 -0.03	14.25	13.95	14.22	103,052
08 Aug 11	14.21000 -0.14	14.25	13.50	13.70	120,265
05 Aug 11	14.35000 -0.43	14.71	14.13	14.51	34,599
04 Aug 11	14.78000 -0.56	15.49	14.69	15.49	93,269
03 Aug 11	15.34000 +0.12	15.52	15.12	15.24	48,865
02 Aug 11	15.22000 -0.05	15.54	14.91	15.40	94,527
29 Jul 11	15.27000 -0.64	15.91	15.21	15.91	55,469
28 Jul 11	15.91000 +0.11	16.21	15.73	15.81	26,229
27 Jul 11	15.80000 -0.10	15.89	15.57	15.80	94,894
26 Jul 11	15.90000 -0.03	16.09	15.75	16.08	55,651
25 Jul 11	15.93000 -0.19	16.21	15.93	16.12	117,384
22 Jul 11	16.12000 -0.21	16.33	16.08	16.33	66,962
21 Jul 11	16.33000 +0.26	16.38	16.02	16.11	149,695
20 Jul 11	16.07000 -0.15	16.25	15.96	16.25	156,942
19 Jul 11	16.22000 +0.19	16.40	15.98	16.10	85,809
18 Jul 11	16.03000 -0.04	16.15	15.92	16.10	75,069
15 Jul 11	16.07000 +0.15	16.16	15.90	16.00	225,097
14 Jul 11	15.92000 +0.09	16.08	15.81	15.91	44,572
13 Jul 11	15.83000 +0.55	16.02	15.46	15.46	416,273
12 Jul 11	15.28000 -0.37	15.64	15.25	15.52	62,770
11 Jul 11	15.65000 +0.13	15.70	15.30	15.52	83,396
08 Jul 11	15.52000 +0.12	15.54	15.26	15.34	65,962
07 Jul 11	15.40000 -0.01	15.55	15.37	15.50	81,493
06 Jul 11	15.41000 +0.76	15.58	14.93	14.95	362,006
05 Jul 11	14.65000 -0.05	14.79	14.52	14.76	122,225
04 Jul 11	14.70000 +0.16	14.95	14.50	14.51	23,579
30 Jun 11	14.54000 +0.09	14.62	14.20	14.53	41,652
29 Jun 11	14.45000 -0.05	14.64	14.44	14.48	131,503
28 Jun 11	14.50000 -0.04	14.60	14.35	14.54	167,529
27 Jun 11	14.54000 +0.01	14.66	14.50	14.54	57,529
24 Jun 11	14.53000 +0.03	14.55	14.40	14.49	26,784
23 Jun 11	14.50000 -0.02	14.60	14.33	14.60	68,515
22 Jun 11	14.52000 -0.03	14.65	14.50	14.55	116,618
21 Jun 11	14.55000 +0.12	14.65	14.39	14.43	106,920
20 Jun 11	14.43000 -0.02	14.49	14.36	14.38	64,076
17 Jun 11	14.45000 +0.08	14.53	14.13	14.53	284,625
16 Jun 11	14.37000 -0.18	14.59	14.30	14.58	113,947
15 Jun 11	14.55000 +0.20	14.63	14.17	14.35	176,449
14 Jun 11	14.35000 -0.13	14.62	14.32	14.62	38,954
13 Jun 11	14.48000 -0.17	14.67	14.44	14.66	43,305
10 Jun 11	14.65000 +0.02	14.75	14.33	14.53	60,702
09 Jun 11	14.63000 +0.16	15.04	14.57	14.57	238,711
08 Jun 11	14.47000 +0.38	14.88	14.03	14.03	71,068
07 Jun 11	14.09000 -0.30	14.48	14.09	14.39	65,822
06 Jun 11	14.39000 +0.14	14.50	14.18	14.18	30,683
03 Jun 11	14.25000 +0.06	14.30	13.84	14.03	58,190
02 Jun 11	14.19000 -0.30	14.52	14.19	14.46	46,783
01 Jun 11	14.49000 -0.16	14.75	14.42	14.71	54,998
31 May 11	14.65000 -0.22	14.88	14.51	14.87	60,619
30 May 11	14.87000 +0.09	14.96	14.85	14.85	6,091
27 May 11	14.78000 +0.18	14.95	14.55	14.58	476,309
26 May 11	14.60000 +0.00	14.70	14.50	14.50	85,173
25 May 11	14.60000 +0.09	14.82	14.37	14.45	189,950
24 May 11	14.51000 -0.22	14.84	14.50	14.77	49,001
20 May 11	14.73000 +0.05	14.90	14.67	14.73	43,123
19 May 11	14.68000 +0.41	14.92	14.30	14.30	59,832
18 May 11	14.27000 +0.27	14.29	14.02	14.02	55,488
17 May 11	14.00000 +0.08	14.10	13.96	13.96	35,434
16 May 11	13.92000 +0.13	14.00	13.71	13.71	60,493
13 May 11	13.79000 +0.07	13.79	13.67	13.79	182,367
12 May 11	13.72000 +0.01	13.75	13.64	13.64	36,054
11 May 11	13.71000 -0.06	13.77	13.59	13.75	79,658
10 May 11	13.77000 -0.07	13.85	13.73	13.81	23,147
09 May 11	13.84000 +0.04	13.94	13.80	13.82	33,623
06 May 11	13.80000 +0.02	14.13	13.74	13.80	67,083
05 May 11	13.78000 -0.22	14.00	13.73	14.00	65,388
04 May 11	14.00000 -0.31	14.08	13.80	14.06	334,042
03 May 11	14.31000 -0.02	14.49	14.24	14.41	122,808
02 May 11	14.33000 -0.25	14.58	14.17	14.58	164,779
29 Apr 11	14.58000 -0.14	14.79	14.51	14.79	30,478
28 Apr 11	14.72000 +0.07	14.79	14.59	14.70	99,324
27 Apr 11	14.65000 +0.12	14.82	14.50	14.58	79,766
26 Apr 11	14.53000 +0.06	14.65	14.41	14.41	283,722
25 Apr 11	14.47000 +0.13	14.53	14.30	14.38	123,890
21 Apr 11	14.34000 -0.11	14.50	14.10	14.50	109,256
20 Apr 11	14.45000 -0.06	14.70	14.33	14.62	40,413
19 Apr 11	14.51000 -0.24	14.80	14.38	14.72	39,638
18 Apr 11	14.75000 -0.13	14.91	14.58	14.88	30,323
15 Apr 11	14.88000 +0.11	15.10	14.67	14.77	234,774
14 Apr 11	14.77000 +0.27	14.90	14.50	14.85	233,600
13 Apr 11	14.50000 -0.09	14.77	14.44	14.70	128,791
12 Apr 11	14.59000 -0.48	15.17	14.56	15.07	64,323
11 Apr 11	15.07000 +0.06	15.22	15.00	15.05	128,110
08 Apr 11	15.01000 +0.11	15.09	14.81	14.93	188,553
07 Apr 11	14.90000 -0.20	15.10	14.90	15.10	54,186
06 Apr 11	15.10000 -0.32	15.50	15.04	15.50	97,580
05 Apr 11	15.42000 -0.15	15.60	15.33	15.56	50,781
04 Apr 11	15.57000 +0.22	15.67	15.30	15.38	91,505
01 Apr 11	15.35000 +0.37	15.42	14.99	15.00	164,468
31 Mar 11	14.98000 +0.02	15.08	14.91	14.99	60,653
30 Mar 11	14.96000 +0.00	15.20	14.84	15.00	656,304
29 Mar 11	14.96000 -0.10	15.16	14.85	15.03	151,265
28 Mar 11	15.06000 -0.58	15.66	15.06	15.64	214,090
25 Mar 11	15.64000 -0.07	15.79	15.54	15.70	98,456
24 Mar 11	15.71000 -0.09	15.98	15.62	15.84	71,585
23 Mar 11	15.80000 -0.14	16.15	15.70	15.94	62,372
22 Mar 11	15.94000 +0.03	16.16	15.83	16.15	75,415
21 Mar 11	15.91000 +0.06	16.02	15.75	15.89	67,526
18 Mar 11	15.85000 +0.15	16.36	15.72	15.72	201,617
17 Mar 11	15.70000 +0.21	16.11	15.46	15.62	73,626
16 Mar 11	15.49000 +0.25	15.65	15.17	15.17	53,612
15 Mar 11	15.24000 -0.16	15.41	15.00	15.10	59,794
14 Mar 11	15.40000 -0.21	15.61	15.27	15.61	291,994
11 Mar 11	15.61000 +0.07	15.74	15.23	15.32	85,271
10 Mar 11	15.54000 -0.46	15.90	15.46	15.82	108,323
09 Mar 11	16.00000 -0.01	16.24	15.90	16.24	64,889
08 Mar 11	16.01000 -0.18	16.31	15.94	16.25	105,434
07 Mar 11	16.19000 -0.26	16.54	16.19	16.45	32,293
04 Mar 11	16.45000 +0.29	16.65	16.15	16.15	39,328
03 Mar 11	16.16000 -0.22	16.40	16.11	16.37	88,924
02 Mar 11	16.38000 +0.01	16.55	16.30	16.40	58,366
01 Mar 11	16.37000 +0.07	16.45	16.22	16.35	210,166
28 Feb 11	16.30000 +0.03	16.55	16.09	16.25	63,472
25 Feb 11	16.27000 -0.05	16.79	16.17	16.36	216,222
24 Feb 11	16.32000 +0.26	16.64	16.05	16.05	36,540
23 Feb 11	16.06000 -0.07	16.25	16.06	16.15	52,241
22 Feb 11	16.13000 -0.25	16.42	16.08	16.38	61,432
18 Feb 11	16.38000 -0.15	16.74	16.33	16.53	61,843
17 Feb 11	16.53000 +0.49	16.60	16.16	16.18	73,573
16 Feb 11	16.04000 -0.04	16.18	16.00	16.18	148,689
15 Feb 11	16.08000 +0.03	16.31	16.01	16.26	64,725
14 Feb 11	16.05000 +0.07	16.23	15.97	15.97	47,198
11 Feb 11	15.98000 -0.33	16.47	15.87	16.47	90,626
10 Feb 11	16.31000 -0.26	16.63	16.31	16.51	51,409
09 Feb 11	16.57000 -0.02	16.71	16.42	16.51	64,467
08 Feb 11	16.59000 -0.05	16.97	16.58	16.64	68,374
07 Feb 11	16.64000 +0.15	16.69	16.48	16.57	46,503
04 Feb 11	16.49000 -0.19	16.95	16.39	16.77	98,049
03 Feb 11	16.68000 -0.08	16.85	16.41	16.81	100,203
02 Feb 11	16.76000 -0.23	16.87	16.70	16.86	36,179
01 Feb 11	16.99000 -0.04	16.99	16.73	16.89	71,025
31 Jan 11	17.03000 +0.23	17.13	16.72	16.72	32,894
28 Jan 11	16.80000 -0.14	16.90	16.66	16.88	187,472
27 Jan 11	16.94000 +0.00	17.09	16.90	17.04	62,142
26 Jan 11	16.94000 +0.17	17.02	16.67	16.89	69,787
25 Jan 11	16.77000 +0.04	16.77	16.48	16.69	95,392
24 Jan 11	16.73000 -0.02	17.00	16.63	16.81	34,365
21 Jan 11	16.75000 +0.03	16.94	16.60	16.68	166,778
20 Jan 11	16.72000 +0.25	16.82	16.38	16.51	72,988
19 Jan 11	16.47000 -0.33	16.94	16.41	16.80	72,794
18 Jan 11	16.80000 -0.27	17.18	16.55	17.05	217,266
17 Jan 11	17.07000 -0.08	17.25	17.05	17.05	19,856
14 Jan 11	17.15000 +0.31	17.23	16.79	16.93	292,359
13 Jan 11	16.84000 +0.20	16.90	16.58	16.64	167,417
12 Jan 11	16.64000 +0.09	16.78	16.50	16.63	59,699
11 Jan 11	16.55000 +0.14	16.61	16.43	16.48	130,645
10 Jan 11	16.41000 +0.00	16.43	16.25	16.40	62,122
07 Jan 11	16.41000 +0.16	16.44	15.93	16.34	65,850
06 Jan 11	16.25000 -0.17	16.58	16.17	16.52	74,506
05 Jan 11	16.42000 +0.22	16.46	16.10	16.10	281,962
04 Jan 11	16.20000 +0.20	16.31	15.92	16.31	82,434
31 Dec 10	16.00000 +0.06	16.11	15.96	15.98	37,813
30 Dec 10	15.94000 +0.02	16.09	15.92	16.00	20,979
29 Dec 10	15.92000 -0.30	16.33	15.91	16.25	37,428
24 Dec 10	16.22000 +0.08	16.25	16.01	16.25	6,306
23 Dec 10	16.14000 +0.11	16.17	16.00	16.07	26,931
22 Dec 10	16.03000 +0.01	16.15	15.95	16.02	73,523
21 Dec 10	16.02000 +0.15	16.13	15.83	15.83	68,059
20 Dec 10	15.87000 +0.36	16.04	15.80	15.85	212,099
17 Dec 10	15.51000 -0.70	16.59	15.50	16.17	1,198,847
16 Dec 10	16.21000 +0.11	16.27	15.95	16.04	140,131
15 Dec 10	16.10000 -0.24	16.40	15.97	16.35	182,201
14 Dec 10	16.34000 -0.03	16.81	16.33	16.50	237,132
13 Dec 10	16.37000 +0.03	16.65	16.30	16.44	324,707
10 Dec 10	16.34000 +0.43	16.42	15.90	15.90	85,803
09 Dec 10	15.91000 -0.29	16.30	15.81	16.30	508,617
08 Dec 10	16.20000 +0.83	16.30	15.18	15.19	275,030
07 Dec 10	15.37000 -0.18	15.37	15.21	15.33	152,185
06 Dec 10	15.55000 +0.24	15.61	15.23	15.23	101,785
03 Dec 10	15.31000 -0.31	15.66	15.05	15.66	195,035
02 Dec 10	15.62000 +0.23	15.70	15.30	15.42	172,479
01 Dec 10	15.39000 +0.20	15.40	15.21	15.35	334,044
30 Nov 10	15.19000 -0.03	15.41	15.18	15.22	201,183
29 Nov 10	15.22000 -0.05	15.30	15.18	15.21	127,847
26 Nov 10	15.27000 -0.12	15.52	15.20	15.52	38,908
25 Nov 10	15.39000 +0.03	15.74	15.31	15.74	102,409
24 Nov 10	15.36000 +0.16	15.48	15.22	15.29	105,524
23 Nov 10	15.20000 +0.03	15.24	15.10	15.19	51,597
22 Nov 10	15.17000 -0.13	15.33	15.06	15.33	100,350
19 Nov 10	15.30000 -0.04	15.30	15.20	15.22	25,987
18 Nov 10	15.34000 +0.09	15.47	15.25	15.47	43,318
17 Nov 10	15.25000 -0.28	15.57	15.25	15.57	70,025
16 Nov 10	15.53000 +0.22	15.57	15.21	15.21	189,090
15 Nov 10	15.31000 +0.13	15.39	15.15	15.15	68,157
12 Nov 10	15.18000 -0.11	15.29	15.16	15.25	67,880
11 Nov 10	15.29000 -0.24	15.69	15.25	15.69	64,226
10 Nov 10	15.53000 +0.04	15.75	15.50	15.55	160,146
09 Nov 10	15.49000 -0.12	15.89	15.40	15.51	143,818
08 Nov 10	15.61000 +0.13	15.65	15.29	15.48	88,038
05 Nov 10	15.48000 +0.13	15.48	15.25	15.40	124,433
04 Nov 10	15.35000 -0.29	15.80	15.25	15.80	451,075
03 Nov 10	15.64000 -0.24	16.01	15.50	15.80	422,621
02 Nov 10	15.88000 +0.59	16.09	15.33	15.40	805,052
01 Nov 10	15.29000 -0.02	15.43	15.13	15.43	79,094
29 Oct 10	15.31000 -0.14	15.39	15.11	15.39	69,633
28 Oct 10	15.45000 +0.15	15.74	15.32	15.40	162,973
27 Oct 10	15.30000 +0.22	15.41	15.00	15.08	720,803
26 Oct 10	15.08000 +0.15	15.18	14.82	14.97	345,264
25 Oct 10	14.93000 +0.15	14.95	14.65	14.70	707,224
22 Oct 10	14.78000 +0.08	14.78	14.54	14.64	126,804
21 Oct 10	14.70000 -0.01	14.78	14.50	14.67	290,846
20 Oct 10	14.71000 +0.00	14.75	14.58	14.64	76,437
19 Oct 10	14.71000 +0.01	14.74	14.49	14.70	156,463
18 Oct 10	14.70000 +0.28	14.74	14.40	14.46	71,020
15 Oct 10	14.42000 +0.07	14.59	14.35	14.35	252,569
14 Oct 10	14.35000 -0.03	14.55	14.22	14.38	335,191
13 Oct 10	14.38000 +0.24	14.56	14.09	14.10	223,645
12 Oct 10	14.14000 +0.09	14.29	13.96	14.01	137,195
08 Oct 10	14.05000 +0.09	14.12	13.97	14.00	151,180
07 Oct 10	13.96000 +0.15	14.18	13.69	13.70	533,938
06 Oct 10	13.81000 +0.00	14.08	13.76	13.83	65,897
05 Oct 10	13.81000 +0.14	14.19	13.72	13.72	385,691
04 Oct 10	13.67000 -0.30	14.02	13.51	14.02	134,907
01 Oct 10	13.97000 +0.00	14.50	13.93	13.95	44,215
30 Sep 10	13.97000 +0.10	14.30	13.87	13.87	120,233
29 Sep 10	13.87000 +0.01	13.90	13.77	13.85	38,157
28 Sep 10	13.86000 +0.01	13.94	13.85	13.88	96,346
27 Sep 10	13.85000 +0.18	13.87	13.72	13.84	46,127
24 Sep 10	13.67000 +0.02	13.82	13.56	13.65	147,949
23 Sep 10	13.65000 +0.05	13.69	13.55	13.65	82,567
22 Sep 10	13.60000 -0.05	13.65	13.41	13.64	126,660
21 Sep 10	13.65000 +0.30	13.80	13.32	13.32	187,573
20 Sep 10	13.35000 +0.03	13.75	13.25	13.42	116,167
17 Sep 10	13.32000 -0.12	13.62	13.27	13.40	240,268
16 Sep 10	13.44000 -0.21	13.73	13.35	13.73	75,581
15 Sep 10	13.65000 -0.07	13.79	13.58	13.72	90,754
14 Sep 10	13.72000 -0.03	13.79	13.64	13.75	74,859
13 Sep 10	13.75000 +0.15	14.05	13.69	14.00	170,160
10 Sep 10	13.60000 -0.19	13.87	13.54	13.87	163,494
09 Sep 10	13.79000 +0.64	13.85	13.47	13.50	131,876
08 Sep 10	13.15000 -0.02	13.45	13.06	13.17	105,487
07 Sep 10	13.17000 +0.51	13.30	12.75	12.75	135,584
03 Sep 10	12.66000 +0.09	12.93	12.39	12.52	706,493
02 Sep 10	12.57000 +0.00	12.67	12.35	12.60	225,775
01 Sep 10	12.57000 +0.42	12.74	12.18	12.18	332,890
31 Aug 10	12.15000 -0.27	12.57	11.82	12.40	98,895
30 Aug 10	12.42000 -0.16	12.81	12.39	12.55	46,961
27 Aug 10	12.58000 -0.03	12.99	12.50	12.67	167,383
26 Aug 10	12.61000 -0.04	12.82	12.49	12.76	153,238
25 Aug 10	12.65000 +0.06	13.18	12.57	12.69	60,931
24 Aug 10	12.59000 -0.10	12.85	12.40	12.69	145,349
23 Aug 10	12.69000 +0.00	12.78	12.66	12.78	34,213
20 Aug 10	12.69000 -0.26	12.95	12.62	12.95	87,219
19 Aug 10	12.95000 -0.28	13.26	12.91	13.18	42,740
18 Aug 10	13.23000 -0.07	13.50	13.18	13.50	36,442
17 Aug 10	13.30000 -0.27	13.60	12.53	13.60	71,922
16 Aug 10	13.57000 +0.09	13.64	13.41	13.41	39,656
13 Aug 10	13.48000 +0.03	13.66	13.40	13.40	42,890
12 Aug 10	13.45000 -0.09	13.57	13.37	13.54	59,657
11 Aug 10	13.54000 -0.26	13.79	13.48	13.79	71,204
10 Aug 10	13.80000 -0.59	14.39	13.70	14.39	4,330,985
09 Aug 10	14.39000 -0.08	14.61	14.21	14.52	106,627
06 Aug 10	14.47000 +0.07	14.75	14.26	14.34	17,136
05 Aug 10	14.40000 -0.30	14.71	14.15	14.71	77,034
04 Aug 10	14.70000 +0.27	14.79	14.40	14.51	81,057
03 Aug 10	14.43000 -0.40	15.00	14.40	15.00	111,316
30 Jul 10	14.83000 +0.33	14.92	14.50	14.50	156,720
29 Jul 10	14.50000 -0.15	14.79	14.50	14.71	75,569
28 Jul 10	14.65000 -0.18	14.89	14.50	14.71	82,635
27 Jul 10	14.83000 -0.17	15.20	14.66	15.16	113,620
26 Jul 10	15.00000 +0.17	15.23	14.81	14.98	112,471
23 Jul 10	14.83000 -0.02	15.25	14.50	14.70	87,045
22 Jul 10	14.85000 +0.50	15.07	14.40	14.40	63,967
21 Jul 10	14.35000 +0.28	14.35	14.06	14.07	245,100
20 Jul 10	14.07000 +0.25	14.19	13.25	13.87	83,870
19 Jul 10	13.82000 -0.01	13.96	13.76	13.82	39,101
16 Jul 10	13.83000 -0.01	14.08	13.75	13.84	578,981
15 Jul 10	13.84000 -0.08	13.94	13.75	13.80	57,288
14 Jul 10	13.92000 -0.08	14.05	13.75	14.05	75,532
13 Jul 10	14.00000 +0.20	14.00	13.89	13.95	107,623
12 Jul 10	13.80000 -0.20	14.18	13.70	14.01	163,434
09 Jul 10	14.00000 +0.24	14.50	13.60	13.73	176,454
08 Jul 10	13.76000 +0.19	13.77	13.50	13.60	78,744
07 Jul 10	13.57000 +0.32	13.68	12.99	13.25	314,278
06 Jul 10	13.25000 +0.46	13.45	13.11	13.32	205,083
05 Jul 10	12.79000 +0.04	13.16	12.63	13.04	90,765
02 Jul 10	12.75000 -0.41	13.28	12.45	13.28	65,612
30 Jun 10	13.16000 +0.00	13.50	13.01	13.25	110,899
29 Jun 10	13.16000 -0.40	13.38	12.99	13.38	114,330
28 Jun 10	13.56000 +0.01	13.69	13.21	13.69	47,619
25 Jun 10	13.55000 +0.19	13.61	13.06	13.32	143,825
24 Jun 10	13.36000 -0.39	13.81	13.36	13.57	113,572
23 Jun 10	13.75000 -0.08	13.88	13.42	13.84	277,261
22 Jun 10	13.83000 -0.12	14.15	13.72	14.09	97,502
21 Jun 10	13.95000 +0.24	14.20	13.80	13.93	195,753
18 Jun 10	13.71000 -0.17	14.00	13.70	14.00	353,039
17 Jun 10	13.88000 +0.11	14.00	13.50	13.85	206,985
16 Jun 10	13.77000 -0.08	13.85	13.55	13.85	83,760
15 Jun 10	13.85000 +0.15	13.90	13.49	13.61	508,399
14 Jun 10	13.70000 -0.04	13.85	13.60	13.65	167,867
11 Jun 10	13.74000 +0.23	13.78	13.34	13.34	62,655
10 Jun 10	13.51000 +0.31	13.69	13.10	13.62	87,626
09 Jun 10	13.20000 -0.04	13.85	13.20	13.30	99,317
08 Jun 10	13.24000 +0.96	13.45	12.10	12.29	186,047
07 Jun 10	12.28000 -0.34	12.76	12.10	12.62	76,730
04 Jun 10	12.62000 -0.18	12.75	12.27	12.49	87,749
03 Jun 10	12.80000 -0.25	13.31	12.59	13.10	334,815
02 Jun 10	13.05000 +0.34	13.08	12.56	12.81	111,579
01 Jun 10	12.71000 +0.11	13.09	12.46	12.46	187,951
31 May 10	12.60000 +0.14	12.60	12.07	12.45	21,799
28 May 10	12.46000 +0.28	12.61	11.97	12.20	513,453
27 May 10	12.18000 +0.48	12.42	11.75	11.75	87,793
26 May 10	11.70000 +0.04	12.07	11.64	11.70	81,979
25 May 10	11.66000 -0.34	12.04	11.44	11.59	212,174
21 May 10	12.00000 +0.10	12.34	11.48	11.58	58,254
20 May 10	11.90000 -0.42	12.10	11.51	12.08	103,723
19 May 10	12.32000 -0.03	12.73	11.85	12.28	171,582
18 May 10	12.35000 +0.19	12.61	12.20	12.33	114,345
17 May 10	12.16000 -0.25	12.54	11.77	12.34	92,986
14 May 10	12.41000 -0.29	12.86	12.19	12.58	96,634
13 May 10	12.70000 -0.02	13.10	12.39	12.72	106,547
12 May 10	12.72000 +0.37	12.75	12.31	12.33	71,281
11 May 10	12.35000 -0.02	12.58	12.21	12.35	56,769
10 May 10	12.37000 +0.22	12.54	12.09	12.53	62,192
07 May 10	12.15000 -0.44	12.90	11.91	12.41	255,480
06 May 10	12.59000 +0.15	12.99	12.26	12.39	129,783
05 May 10	12.44000 -0.13	12.79	12.06	12.09	116,679
04 May 10	12.57000 -0.27	12.69	12.05	12.69	200,056
03 May 10	12.84000 +0.18	13.23	12.46	12.75	51,609
30 Apr 10	12.66000 -0.58	13.20	12.63	13.20	89,829
29 Apr 10	13.24000 +0.12	13.73	13.17	13.22	88,300
28 Apr 10	13.12000 -0.31	13.65	13.08	13.64	64,576
27 Apr 10	13.43000 +0.00	13.68	13.34	13.38	48,110
26 Apr 10	13.43000 -0.37	13.82	13.43	13.80	57,706
23 Apr 10	13.80000 +0.00	13.86	13.74	13.86	47,762
22 Apr 10	13.80000 -0.20	13.99	13.74	13.99	71,020
21 Apr 10	14.00000 +0.15	14.04	13.86	13.92	85,712
20 Apr 10	13.85000 +0.02	14.20	13.82	14.05	210,435
19 Apr 10	13.83000 +0.03	14.00	13.68	13.80	308,750
16 Apr 10	13.80000 -0.03	14.01	13.65	13.85	124,852
15 Apr 10	13.83000 -0.07	14.11	13.67	13.94	157,397
14 Apr 10	13.90000 +0.04	14.03	13.70	13.90	70,261
13 Apr 10	13.86000 -0.02	13.89	13.61	13.87	86,223
12 Apr 10	13.88000 -0.11	14.08	13.81	14.00	24,901
09 Apr 10	13.99000 -0.04	14.12	13.96	14.11	36,080
08 Apr 10	14.03000 -0.18	14.25	14.01	14.21	128,725
07 Apr 10	14.21000 +0.28	14.21	13.97	13.97	71,030
06 Apr 10	13.93000 -0.07	14.09	13.89	14.06	402,334
05 Apr 10	14.00000 +0.10	14.00	13.90	13.90	56,030
01 Apr 10	13.90000 +0.27	14.10	13.61	13.62	412,816
31 Mar 10	13.63000 +0.03	13.75	13.31	13.63	234,153
30 Mar 10	13.60000 +0.03	13.75	13.55	13.65	79,840
29 Mar 10	13.57000 +0.15	13.63	13.49	13.62	95,382
26 Mar 10	13.42000 -0.10	13.70	13.42	13.56	78,673
25 Mar 10	13.52000 -0.08	13.75	13.52	13.62	224,719
24 Mar 10	13.60000 -0.14	13.90	13.60	13.86	80,808
23 Mar 10	13.74000 +0.13	13.89	13.63	13.69	231,489
22 Mar 10	13.61000 +0.02	13.80	13.49	13.59	457,667
19 Mar 10	13.59000 -0.02	13.75	13.50	13.69	147,817
18 Mar 10	13.61000 +0.28	13.75	13.45	13.50	181,203
17 Mar 10	13.33000 -0.02	13.70	12.96	13.41	517,343
16 Mar 10	13.35000 -0.14	13.59	13.30	13.59	117,457
15 Mar 10	13.49000 +0.03	13.50	13.17	13.31	63,333
12 Mar 10	13.46000 +0.23	13.46	13.14	13.23	52,981
11 Mar 10	13.23000 -0.25	13.52	13.06	13.52	49,434
10 Mar 10	13.48000 +0.48	13.56	12.50	13.06	167,788
09 Mar 10	13.00000 -0.01	13.20	12.49	13.05	247,770
08 Mar 10	13.01000 -0.16	13.17	12.84	13.09	120,322
05 Mar 10	13.17000 +0.33	13.18	12.61	12.99	43,226
04 Mar 10	12.84000 -0.10	12.99	12.75	12.90	32,148
03 Mar 10	12.94000 +0.40	13.00	12.57	12.67	108,511
02 Mar 10	12.54000 -0.01	12.73	12.50	12.64	45,291
01 Mar 10	12.55000 +0.32	12.76	12.20	12.23	123,479
26 Feb 10	12.23000 -0.09	12.48	12.10	12.48	32,158
25 Feb 10	12.32000 +0.08	12.40	12.00	12.21	62,274
24 Feb 10	12.24000 +0.24	12.28	11.97	12.10	79,779
23 Feb 10	12.00000 -0.48	12.39	12.00	12.35	89,522
22 Feb 10	12.48000 +0.10	12.54	12.30	12.51	38,483
19 Feb 10	12.38000 -0.29	12.65	12.25	12.61	39,942
18 Feb 10	12.67000 +0.10	12.67	12.24	12.51	35,493
17 Feb 10	12.57000 -0.14	12.79	12.52	12.79	37,009
16 Feb 10	12.71000 +0.12	12.89	12.46	12.50	63,281
12 Feb 10	12.59000 -0.10	12.60	12.24	12.59	87,533
11 Feb 10	12.69000 +0.41	12.70	12.14	12.25	290,432
10 Feb 10	12.28000 -0.62	12.98	12.25	12.85	91,107
09 Feb 10	12.90000 +0.11	13.00	12.55	12.91	65,190
08 Feb 10	12.79000 -0.13	13.36	12.79	12.98	35,018
05 Feb 10	12.92000 +0.19	12.92	12.25	12.65	64,582
04 Feb 10	12.73000 -0.07	13.23	12.55	12.80	83,285
03 Feb 10	12.80000 -0.17	13.24	12.71	13.01	64,567
02 Feb 10	12.97000 +0.58	13.00	12.24	12.43	289,768
01 Feb 10	12.39000 -0.10	12.65	12.12	12.41	52,492
29 Jan 10	12.49000 -0.13	12.86	12.31	12.56	50,426
28 Jan 10	12.62000 -0.23	12.97	12.30	12.81	85,323
27 Jan 10	12.85000 -0.04	13.34	12.64	13.00	91,919
26 Jan 10	12.89000 -0.17	13.25	12.84	13.05	55,574
25 Jan 10	13.06000 +0.02	13.36	12.86	13.00	119,957
22 Jan 10	13.04000 -0.30	13.62	12.81	13.30	66,267
21 Jan 10	13.34000 -0.22	13.70	13.15	13.61	116,035
20 Jan 10	13.56000 -0.13	13.79	13.40	13.60	199,494
19 Jan 10	13.69000 -0.21	13.99	13.41	13.99	121,090
18 Jan 10	13.90000 +0.26	13.95	13.63	13.95	25,605
15 Jan 10	13.64000 -0.13	13.90	13.63	13.73	52,508
14 Jan 10	13.77000 +0.11	13.97	13.36	13.63	27,266
13 Jan 10	13.66000 +0.03	13.94	13.25	13.65	86,572
12 Jan 10	13.63000 -0.20	13.98	13.63	13.83	115,453
11 Jan 10	13.83000 +0.01	14.16	13.76	13.98	313,079
08 Jan 10	13.82000 +0.63	14.00	13.20	13.25	273,192
07 Jan 10	13.19000 -0.16	13.35	13.13	13.35	138,746
06 Jan 10	13.35000 +0.65	13.39	12.91	12.95	351,181
05 Jan 10	12.70000 -0.35	13.10	12.70	13.10	97,961
04 Jan 10	13.05000 +0.13	13.19	12.95	12.96	103,376
31 Dec 09	12.92000 +0.03	12.99	12.64	12.95	57,261
30 Dec 09	12.89000 -0.25	13.10	12.66	13.10	83,666
29 Dec 09	13.14000 +0.00	13.22	12.77	13.22	52,227