FUNDMANAGER.co.uk

Aecon Group

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	49.70000 -0.90	51.50	49.65	50.60	326,040
19 Oct 26	50.60000 -1.05	52.45	50.37	52.07	267,525
16 Oct 26	51.65000 +0.42	51.71	50.14	50.86	408,667
15 Oct 26	51.23000 -0.88	51.94	48.53	51.94	628,266
14 Oct 26	52.11000 -2.01	53.82	51.71	53.42	355,843
13 Oct 26	54.12000 +0.56	54.32	51.41	52.41	336,946
09 Oct 26	53.56000 +1.26	53.61	51.70	52.23	285,417
08 Oct 26	52.30000 -1.81	53.91	51.40	53.91	391,534
07 Oct 26	54.11000 -3.34	58.12	53.55	58.12	551,715
06 Oct 26	57.45000 -0.31	59.62	57.41	58.09	331,977
05 Oct 26	57.76000 -1.41	59.54	57.76	58.96	343,766
02 Oct 26	59.17000 +2.35	59.96	57.02	57.33	542,281
01 Oct 26	56.82000 +2.72	57.43	53.61	54.10	867,373
30 Sep 26	54.10000 +1.79	54.10	51.88	52.32	272,882
29 Sep 26	52.31000 +0.91	54.12	51.56	53.00	371,312
28 Sep 26	51.40000 -0.92	52.55	50.93	52.00	277,299
25 Sep 26	52.32000 +0.10	52.84	51.14	52.49	305,893
24 Sep 26	52.22000 -1.18	53.37	51.67	53.37	271,096
23 Sep 26	53.40000 -1.24	54.95	53.23	54.46	633,297
22 Sep 26	54.64000 +3.63	54.82	50.91	50.91	811,000
21 Sep 26	51.01000 +3.81	51.50	47.30	47.48	853,271
18 Sep 26	47.20000 +0.66	47.70	46.14	46.14	636,234
17 Sep 26	46.54000 +1.83	46.65	44.84	45.12	253,615
16 Sep 26	44.71000 +0.80	45.45	44.13	44.17	223,800
15 Sep 26	43.91000 +0.02	44.51	43.46	43.54	134,081
14 Sep 26	43.89000 -0.72	44.65	43.26	44.32	427,400
11 Sep 26	44.61000 -1.91	46.78	44.10	46.38	621,109
10 Sep 26	46.52000 +0.83	47.53	45.08	45.28	415,017
09 Sep 26	45.69000 -1.71	47.25	45.41	46.92	342,948
08 Sep 26	47.40000 +2.34	47.69	44.47	44.62	395,127
04 Sep 26	45.06000 +1.41	45.20	43.59	43.59	304,500
03 Sep 26	43.65000 +1.26	43.79	41.59	42.44	342,100
02 Sep 26	42.39000 +0.67	42.50	41.48	41.85	323,400
01 Sep 26	41.72000 -1.71	43.18	41.28	43.18	449,000
31 Aug 26	43.43000 -0.18	43.74	43.09	43.74	372,600
28 Aug 26	43.61000 -1.92	45.47	43.29	45.47	340,700
27 Aug 26	45.53000 +1.57	46.01	44.31	44.63	428,000
26 Aug 26	43.96000 +1.00	44.25	42.91	42.96	301,809
25 Aug 26	42.96000 -1.15	44.56	42.56	44.31	248,821
24 Aug 26	44.11000 -0.18	44.38	42.97	43.75	279,954
21 Aug 26	44.29000 -0.66	45.60	44.00	45.23	475,820
20 Aug 26	44.95000 -1.04	46.55	44.60	46.55	276,859
19 Aug 26	45.99000 -1.24	47.23	44.70	47.23	421,291
18 Aug 26	47.23000 -0.07	47.43	46.46	47.02	402,524
17 Aug 26	47.30000 +0.85	47.63	46.61	46.61	239,893
14 Aug 26	46.45000 -0.04	47.97	46.21	46.21	199,702
13 Aug 26	46.49000 +1.72	47.17	45.00	45.06	357,416
12 Aug 26	44.77000 -0.63	46.00	44.61	46.00	270,846
11 Aug 26	45.40000 +0.27	46.00	45.23	45.36	253,387
10 Aug 26	45.13000 -1.51	46.67	44.33	46.67	308,408
07 Aug 26	46.64000 -1.00	47.86	46.52	47.63	463,195
06 Aug 26	47.64000 -0.35	48.91	47.40	47.72	279,396
05 Aug 26	47.99000 -1.26	49.23	47.75	49.00	360,625
04 Aug 26	49.25000 +4.02	50.00	46.60	46.60	866,757
31 Jul 26	45.23000 +0.45	45.25	43.44	44.00	2,483,155
30 Jul 26	44.78000 +0.37	45.55	44.31	45.27	816,062
29 Jul 26	44.41000 -4.45	48.47	43.92	48.47	698,406
28 Jul 26	48.86000 -1.43	50.31	47.41	50.31	539,717
27 Jul 26	50.29000 -0.02	51.68	48.55	50.83	363,980
24 Jul 26	50.31000 -1.51	51.95	49.85	51.95	211,243
23 Jul 26	51.82000 +0.28	52.67	51.01	51.13	445,600
22 Jul 26	51.54000 -0.77	52.51	51.00	51.80	255,150
21 Jul 26	52.31000 +1.92	52.56	50.10	50.53	503,426
20 Jul 26	50.39000 -3.54	54.45	50.05	53.95	429,271
17 Jul 26	53.93000 +1.42	53.93	51.32	52.28	349,788
16 Jul 26	52.51000 -1.67	54.63	52.21	53.77	452,283
15 Jul 26	54.18000 +4.50	54.72	49.79	49.79	531,362
14 Jul 26	49.68000 +1.39	50.25	48.17	48.44	393,264
13 Jul 26	48.29000 -0.33	49.15	47.63	48.40	412,678
10 Jul 26	48.62000 -0.72	49.93	48.21	49.50	289,075
09 Jul 26	49.34000 -0.16	50.15	48.86	49.50	375,721
08 Jul 26	49.50000 -0.33	49.75	48.75	49.08	270,090
07 Jul 26	49.83000 -2.35	52.07	48.75	52.00	383,283
06 Jul 26	52.18000 +0.67	54.35	51.73	51.79	546,208
03 Jul 26	51.51000 +2.00	52.21	50.12	51.06	281,378
02 Jul 26	49.51000 +3.99	50.93	43.76	45.03	1,254,717
30 Jun 26	45.52000 +0.91	45.69	44.46	44.46	330,468
29 Jun 26	44.61000 +0.55	45.05	43.73	44.14	415,415
26 Jun 26	44.06000 +0.30	46.70	43.11	46.10	453,016
25 Jun 26	43.76000 -0.33	44.59	43.50	44.04	203,910
24 Jun 26	44.09000 -0.57	44.83	43.35	44.62	195,868
23 Jun 26	44.66000 -0.16	45.39	43.72	44.15	430,143
22 Jun 26	44.82000 +1.11	46.24	44.26	44.27	253,297
19 Jun 26	43.71000 -0.37	44.52	43.71	43.85	1,489,824
18 Jun 26	44.08000 +0.43	44.50	43.31	43.97	238,367
17 Jun 26	43.65000 -1.25	44.90	43.42	44.90	194,760
16 Jun 26	44.90000 -0.05	45.48	44.18	44.89	183,497
15 Jun 26	44.95000 +2.55	45.12	42.41	43.22	602,300
12 Jun 26	42.40000 -0.73	43.44	42.13	43.28	867,057
11 Jun 26	43.13000 +0.12	43.49	42.54	43.01	479,536
10 Jun 26	43.01000 -1.91	45.18	42.94	44.58	311,525
09 Jun 26	44.92000 -0.08	45.98	43.72	44.99	241,631
08 Jun 26	45.00000 -0.44	46.13	44.56	45.70	305,036
05 Jun 26	45.44000 -0.13	45.91	44.30	44.51	563,843
04 Jun 26	45.57000 +0.99	45.80	44.03	44.03	286,817
03 Jun 26	44.58000 -0.48	45.17	44.06	44.90	236,067
02 Jun 26	45.06000 +0.41	45.58	44.30	44.60	259,308
01 Jun 26	44.65000 -0.42	45.02	43.77	44.55	200,400
29 May 26	45.07000 -0.12	45.44	44.40	45.05	476,684
28 May 26	45.19000 -1.06	46.75	44.74	46.12	410,257
27 May 26	46.25000 -0.15	47.04	46.04	46.51	304,900
26 May 26	46.40000 +0.92	46.55	44.99	45.48	301,073
25 May 26	45.48000 +0.22	46.19	45.27	45.62	162,596
22 May 26	45.26000 -0.05	46.30	45.13	45.61	413,044
21 May 26	45.31000 -1.18	46.79	44.71	46.40	949,491
20 May 26	46.49000 -1.80	48.72	46.43	48.34	539,902
19 May 26	48.29000 -2.44	50.35	48.09	50.19	526,919
15 May 26	50.73000 +0.96	50.75	49.26	49.26	569,927
14 May 26	49.77000 -0.08	51.14	49.19	50.04	552,923
13 May 26	49.85000 -0.23	51.57	48.57	50.83	403,282
12 May 26	50.08000 -2.92	53.11	49.66	52.86	878,089
11 May 26	53.00000 -0.04	53.67	52.00	53.02	402,843
08 May 26	53.04000 -2.04	55.66	52.64	55.22	577,134
07 May 26	55.08000 -1.77	57.72	54.47	56.41	776,530
06 May 26	56.85000 +1.86	56.98	54.83	55.07	659,266
05 May 26	54.99000 +0.52	56.08	53.53	54.47	606,668
04 May 26	54.47000 +2.71	55.09	51.48	51.88	773,312
01 May 26	51.76000 +1.80	52.38	49.80	49.98	397,275
30 Apr 26	49.96000 -0.01	50.59	47.80	50.08	773,669
29 Apr 26	49.97000 +1.87	52.90	47.23	48.00	1,027,248
28 Apr 26	48.10000 -1.03	48.91	47.90	48.86	585,815
27 Apr 26	49.13000 +1.58	49.34	47.98	48.09	941,308
24 Apr 26	47.55000 +0.04	48.11	47.07	47.77	382,809
23 Apr 26	47.51000 +1.04	47.71	46.68	46.68	350,270
22 Apr 26	46.47000 +0.71	46.72	45.68	46.26	310,882
21 Apr 26	45.76000 -0.39	46.84	45.75	46.07	248,162
20 Apr 26	46.15000 -0.55	46.75	45.78	46.49	209,446
17 Apr 26	46.70000 +0.37	46.99	46.24	46.86	315,834
16 Apr 26	46.33000 -0.40	47.10	46.20	46.59	177,316
15 Apr 26	46.73000 +0.10	46.89	45.77	46.41	413,051
14 Apr 26	46.63000 +0.49	46.63	46.13	46.25	376,534
13 Apr 26	46.14000 +0.14	47.12	45.85	46.22	271,990
10 Apr 26	46.00000 +0.35	46.03	45.25	45.74	521,928
09 Apr 26	45.65000 +2.13	45.89	43.78	43.78	638,621
08 Apr 26	43.52000 +1.49	43.52	42.50	43.26	230,739
07 Apr 26	42.03000 -0.73	43.03	41.69	43.03	210,739
06 Apr 26	42.76000 +0.11	43.22	42.49	42.84	229,628
02 Apr 26	42.65000 +0.45	43.07	41.22	41.59	322,201
01 Apr 26	42.20000 +0.39	43.10	41.68	42.16	704,794
31 Mar 26	41.81000 +0.38	42.27	41.16	41.94	608,403
30 Mar 26	41.43000 -0.36	42.22	40.85	41.72	487,564
27 Mar 26	41.79000 -0.31	42.21	40.49	41.67	551,307
26 Mar 26	42.10000 -1.64	43.66	42.01	42.86	783,441
25 Mar 26	43.74000 +1.28	44.71	42.93	43.15	458,171
24 Mar 26	42.46000 +0.08	43.20	41.76	41.89	473,193
23 Mar 26	42.38000 +0.32	42.69	41.24	42.33	700,377
20 Mar 26	42.06000 -0.57	43.32	41.54	42.76	4,084,883
19 Mar 26	42.63000 +0.12	42.88	41.52	41.90	386,158
18 Mar 26	42.51000 -0.09	43.28	42.25	42.59	485,917
17 Mar 26	42.60000 +1.34	42.65	41.29	41.44	449,009
16 Mar 26	41.26000 +1.02	41.53	40.42	40.42	651,100
13 Mar 26	40.24000 +0.33	40.72	39.85	40.04	538,530
12 Mar 26	39.91000 -1.54	40.63	39.30	39.54	1,399,948
11 Mar 26	41.45000 -0.48	41.88	40.45	41.88	424,824
10 Mar 26	41.93000 +1.15	42.40	40.38	40.90	571,341
09 Mar 26	40.78000 +0.37	41.77	38.75	39.00	629,081
06 Mar 26	40.41000 +2.83	41.90	38.00	38.05	966,700
05 Mar 26	37.58000 +0.25	37.94	36.64	37.47	525,200
04 Mar 26	37.33000 -0.73	38.25	37.22	37.80	510,300
03 Mar 26	38.06000 -1.35	38.67	37.53	38.49	410,500
02 Mar 26	39.41000 +1.40	39.43	37.13	37.44	364,000
27 Feb 26	38.01000 -0.58	38.19	37.52	37.95	416,900
26 Feb 26	38.59000 +0.65	38.72	37.45	37.50	343,100
25 Feb 26	37.94000 +0.56	37.99	37.26	37.38	197,700
24 Feb 26	37.38000 +0.60	37.52	36.47	36.65	217,400
23 Feb 26	36.78000 -0.93	37.63	36.35	37.37	331,200
20 Feb 26	37.71000 -0.51	38.48	37.33	38.11	508,300
19 Feb 26	38.22000 +0.61	38.22	37.25	37.76	170,200
18 Feb 26	37.61000 +0.51	37.89	37.08	37.10	267,200
17 Feb 26	37.10000 +1.07	37.12	35.84	36.50	291,100
13 Feb 26	36.03000 +0.61	36.19	35.09	35.74	207,200
12 Feb 26	35.42000 -1.27	36.99	35.28	36.51	412,900
11 Feb 26	36.69000 -0.08	37.92	36.45	37.09	515,900
10 Feb 26	36.77000 -1.10	37.85	36.72	37.85	280,500
09 Feb 26	37.87000 +0.58	37.99	36.54	37.24	393,400
06 Feb 26	37.29000 +2.52	37.34	35.06	35.46	520,800
05 Feb 26	34.77000 -0.66	35.20	34.25	35.00	249,300
04 Feb 26	35.43000 -0.59	36.35	34.33	36.34	366,300
03 Feb 26	36.02000 +0.53	36.56	35.49	35.72	562,100
02 Feb 26	35.49000 +0.19	35.75	34.59	34.98	411,300
30 Jan 26	35.30000 -0.44	35.61	34.50	35.20	615,900
29 Jan 26	35.74000 +0.16	35.88	34.89	35.73	520,500
28 Jan 26	35.58000 +0.78	35.60	34.55	34.80	417,100
27 Jan 26	34.80000 +1.06	34.85	33.68	34.17	278,700
26 Jan 26	33.74000 -0.14	34.24	33.43	33.76	324,000
23 Jan 26	33.88000 -0.47	34.72	33.71	34.31	314,000
22 Jan 26	34.35000 +0.36	34.70	33.73	34.11	346,700
21 Jan 26	33.99000 -0.02	34.70	33.51	33.92	369,100
20 Jan 26	34.01000 -0.17	34.48	33.54	34.00	441,700
19 Jan 26	34.18000 +0.37	34.38	33.24	33.45	154,700
16 Jan 26	33.81000 +0.65	34.13	33.29	33.47	389,600
15 Jan 26	33.16000 +1.14	33.37	31.92	32.23	529,600
14 Jan 26	32.02000 -1.19	33.24	31.48	32.94	418,800
13 Jan 26	33.21000 +0.75	33.30	31.99	32.41	505,400
12 Jan 26	32.46000 +0.59	32.49	30.90	31.68	352,800
09 Jan 26	31.87000 +0.80	32.00	30.92	31.00	222,800
08 Jan 26	31.07000 -0.80	32.28	30.66	31.75	295,300
07 Jan 26	31.87000 +0.09	32.55	30.95	31.69	350,000
06 Jan 26	31.78000 -0.19	32.52	31.61	31.82	336,400
05 Jan 26	31.97000 +0.45	32.74	30.51	31.13	390,100
02 Jan 26	31.52000 +0.24	32.31	31.49	31.67	309,000
31 Dec 25	31.28000 +0.07	32.63	31.07	31.23	213,800
30 Dec 25	31.21000 -0.90	31.77	31.05	31.75	342,700
29 Dec 25	32.11000 +0.48	32.44	31.65	31.65	325,700
24 Dec 25	31.63000 -0.32	31.90	31.46	31.73	59,800
23 Dec 25	31.95000 +0.10	32.32	31.57	31.81	334,200
22 Dec 25	31.85000 +0.45	32.61	31.21	31.39	218,400
19 Dec 25	31.40000 +0.55	31.53	30.92	31.03	286,300
18 Dec 25	30.85000 +0.44	31.25	30.61	30.76	152,612
17 Dec 25	30.41000 -1.08	31.28	29.90	31.28	351,690
16 Dec 25	31.49000 +0.33	31.66	30.90	31.06	229,003
15 Dec 25	31.16000 +0.22	31.57	31.00	31.21	323,473
12 Dec 25	30.94000 -0.17	31.29	30.32	31.13	279,714
11 Dec 25	31.11000 -0.12	31.43	30.34	31.33	193,562
10 Dec 25	31.23000 -0.73	31.87	30.79	31.87	305,183
09 Dec 25	31.96000 +1.02	32.03	30.21	30.89	561,924
08 Dec 25	30.94000 +1.12	31.00	29.76	29.85	560,677
05 Dec 25	29.82000 +1.40	29.93	28.35	28.39	515,294
04 Dec 25	28.42000 +0.62	28.75	27.71	27.79	231,186
03 Dec 25	27.80000 -0.07	28.27	27.54	28.04	206,738
02 Dec 25	27.87000 -0.37	28.44	27.52	28.40	353,178
01 Dec 25	28.24000 +0.96	28.93	26.84	27.27	619,257
28 Nov 25	27.28000 +0.19	27.34	26.84	27.24	155,368
27 Nov 25	27.09000 -0.17	27.44	26.86	27.37	170,465
26 Nov 25	27.26000 +0.77	27.56	26.44	26.44	569,711
25 Nov 25	26.49000 +0.88	26.50	25.49	25.70	303,485
24 Nov 25	25.61000 +0.08	26.02	25.28	25.75	398,531
21 Nov 25	25.53000 -0.12	26.12	25.05	25.87	392,959
20 Nov 25	25.65000 -1.20	27.47	25.61	27.13	403,131
19 Nov 25	26.85000 +1.02	26.92	25.80	25.87	382,247
18 Nov 25	25.83000 +0.41	25.90	25.08	25.42	384,557
17 Nov 25	25.42000 -0.95	26.68	25.32	26.39	664,052
14 Nov 25	26.37000 -0.15	26.75	26.14	26.23	330,614
13 Nov 25	26.52000 -0.85	28.05	26.38	27.24	548,191
12 Nov 25	27.37000 -1.04	28.50	27.14	28.50	723,167
11 Nov 25	28.41000 -0.15	28.85	28.00	28.69	378,180
10 Nov 25	28.56000 -0.56	29.46	28.49	29.46	420,323
07 Nov 25	29.12000 -0.38	29.50	28.43	29.30	333,070
06 Nov 25	29.50000 -0.71	30.03	29.35	30.02	370,883
05 Nov 25	30.21000 +1.21	30.67	28.60	28.99	436,085
04 Nov 25	29.00000 -1.95	30.41	28.87	30.37	650,594
03 Nov 25	30.95000 +0.03	31.40	29.82	30.68	690,506
31 Oct 25	30.92000 -1.26	31.48	29.94	31.17	925,187
30 Oct 25	32.18000 +2.13	35.10	28.64	28.65	1,362,018
29 Oct 25	30.05000 +0.84	30.38	29.10	29.20	1,215,155
28 Oct 25	29.21000 +1.80	30.22	27.80	27.80	1,057,915
27 Oct 25	27.41000 -1.08	28.88	26.99	28.49	585,912
24 Oct 25	28.49000 +3.12	28.82	25.66	25.74	941,884
23 Oct 25	25.37000 +0.71	25.58	24.78	24.78	294,932
22 Oct 25	24.66000 -0.12	24.72	24.24	24.68	311,394
21 Oct 25	24.78000 +0.19	24.80	24.23	24.66	161,782
20 Oct 25	24.59000 +0.10	24.80	24.40	24.65	228,308
17 Oct 25	24.49000 +0.04	24.65	23.93	24.35	202,164
16 Oct 25	24.45000 -0.33	25.30	24.38	24.78	210,644
15 Oct 25	24.78000 +0.04	25.88	24.48	24.97	290,764
14 Oct 25	24.74000 +0.36	24.99	24.06	24.06	379,067
10 Oct 25	24.38000 -0.51	25.27	24.30	24.86	236,286
09 Oct 25	24.89000 -0.06	25.41	24.64	24.97	404,771
08 Oct 25	24.95000 +0.10	25.24	24.45	24.89	289,404
07 Oct 25	24.85000 -0.20	25.41	24.69	25.41	375,096
06 Oct 25	25.05000 -0.01	25.54	24.90	25.10	400,301
03 Oct 25	25.06000 +0.48	25.10	24.35	24.57	301,643
02 Oct 25	24.58000 -0.43	25.28	24.51	25.01	333,134
01 Oct 25	25.01000 +1.19	25.15	23.66	23.85	559,720
30 Sep 25	23.82000 +0.61	23.90	22.91	23.00	465,166
29 Sep 25	23.21000 +0.63	23.29	22.65	22.65	405,498
26 Sep 25	22.58000 -0.16	22.82	22.42	22.79	383,959
25 Sep 25	22.74000 +0.20	22.76	22.40	22.54	284,499
24 Sep 25	22.54000 +0.18	22.90	22.40	22.49	385,062
23 Sep 25	22.36000 -0.81	23.55	22.28	23.18	642,218
22 Sep 25	23.17000 -0.25	23.35	23.01	23.16	244,783
19 Sep 25	23.42000 -0.34	23.81	23.32	23.71	326,302
18 Sep 25	23.76000 +0.12	23.92	23.60	23.78	233,109
17 Sep 25	23.64000 -0.59	24.77	23.51	24.22	355,403
16 Sep 25	24.23000 +0.13	24.25	23.81	24.10	384,979
15 Sep 25	24.10000 +0.40	24.12	23.35	23.98	586,431
12 Sep 25	23.70000 -0.16	23.85	23.40	23.83	429,848
11 Sep 25	23.86000 +2.08	23.87	21.89	21.90	553,894
10 Sep 25	21.78000 +0.79	21.82	21.04	21.04	330,966
09 Sep 25	20.99000 +0.16	21.05	20.58	20.92	392,364
08 Sep 25	20.83000 -0.33	21.45	20.80	21.45	395,915
05 Sep 25	21.16000 +0.23	21.20	20.79	21.12	401,589
04 Sep 25	20.93000 +0.53	21.16	20.49	20.50	302,688
03 Sep 25	20.40000 +0.36	20.45	20.04	20.13	214,193
02 Sep 25	20.04000 -0.37	20.19	19.81	20.07	369,071
29 Aug 25	20.41000 -0.16	20.70	20.40	20.49	205,341
28 Aug 25	20.57000 +0.14	20.71	20.36	20.44	287,957
27 Aug 25	20.43000 +0.00	20.54	20.28	20.30	313,085
26 Aug 25	20.43000 +0.14	20.56	20.25	20.27	207,078
25 Aug 25	20.29000 -0.31	20.61	20.25	20.55	252,760
22 Aug 25	20.60000 +0.25	20.70	20.28	20.28	299,582
21 Aug 25	20.35000 +0.32	20.56	19.99	19.99	281,359
20 Aug 25	20.03000 -0.06	20.36	19.99	20.07	327,083
19 Aug 25	20.09000 -0.07	20.48	19.99	20.11	270,988
18 Aug 25	20.16000 +0.01	20.39	20.06	20.10	334,312
15 Aug 25	20.15000 -0.23	20.54	20.08	20.54	249,283
14 Aug 25	20.38000 -0.38	20.70	20.25	20.65	357,053
13 Aug 25	20.76000 +0.01	20.87	20.48	20.77	412,672
12 Aug 25	20.75000 +0.15	20.85	20.40	20.50	472,829
11 Aug 25	20.60000 +0.35	20.66	20.00	20.00	308,881
08 Aug 25	20.25000 +0.15	20.39	19.84	19.84	284,424
07 Aug 25	20.10000 +0.26	20.19	19.61	19.89	373,028
06 Aug 25	19.84000 +0.70	19.90	19.11	19.23	380,942
05 Aug 25	19.14000 -0.20	19.90	18.77	19.84	463,144
01 Aug 25	19.34000 +0.59	19.63	17.06	18.12	724,635
31 Jul 25	18.75000 -0.25	19.23	18.73	19.05	593,443
30 Jul 25	19.00000 +0.12	19.16	18.62	18.88	460,866
29 Jul 25	18.88000 -0.07	19.06	18.55	18.89	272,212
28 Jul 25	18.95000 -0.19	19.17	18.82	19.01	318,416
25 Jul 25	19.14000 +0.12	19.27	18.95	19.27	210,267
24 Jul 25	19.02000 -0.47	19.45	18.95	19.41	290,080
23 Jul 25	19.49000 +0.01	19.77	19.40	19.45	377,913
22 Jul 25	19.48000 -0.19	19.71	19.28	19.61	346,296
21 Jul 25	19.67000 -0.35	20.09	19.62	20.09	356,011
18 Jul 25	20.02000 -0.20	20.34	19.97	20.32	180,933
17 Jul 25	20.22000 -0.01	20.46	20.14	20.14	233,815
16 Jul 25	20.23000 +0.04	20.75	20.01	20.74	297,838
15 Jul 25	20.19000 -0.47	20.80	20.18	20.77	231,979
14 Jul 25	20.66000 +0.15	20.68	20.39	20.48	327,062
11 Jul 25	20.51000 -0.36	20.99	20.38	20.70	224,247
10 Jul 25	20.87000 -0.17	21.19	20.82	21.09	168,837
09 Jul 25	21.04000 +0.50	21.11	20.61	20.71	351,586
08 Jul 25	20.54000 +0.07	20.72	20.23	20.64	371,454
07 Jul 25	20.47000 -0.29	20.88	20.44	20.71	286,914
04 Jul 25	20.76000 +0.24	20.77	20.45	20.46	105,620
03 Jul 25	20.52000 -0.04	20.70	20.45	20.60	136,762
02 Jul 25	20.56000 -0.01	20.93	20.37	20.93	326,917
30 Jun 25	20.57000 +0.07	20.88	20.35	20.55	336,958
27 Jun 25	20.50000 +0.35	20.87	20.22	20.24	566,701
26 Jun 25	20.15000 +0.17	20.50	19.88	20.25	270,498
25 Jun 25	19.98000 +0.20	20.15	19.65	19.81	417,765
24 Jun 25	19.78000 -0.01	19.90	19.51	19.70	404,026
23 Jun 25	19.79000 +0.01	19.92	19.51	19.64	429,353
20 Jun 25	19.78000 -0.42	20.23	19.70	20.14	543,527
19 Jun 25	20.20000 +0.45	20.32	19.72	19.74	470,136
18 Jun 25	19.75000 +0.55	19.90	19.13	19.13	643,397
17 Jun 25	19.20000 -0.35	19.52	19.14	19.50	198,617
16 Jun 25	19.55000 +0.27	19.93	19.41	19.50	391,930
13 Jun 25	19.28000 -0.19	19.66	19.27	19.34	343,003
12 Jun 25	19.47000 +0.18	19.56	19.16	19.32	241,499
11 Jun 25	19.29000 +0.13	19.33	19.10	19.17	144,357
10 Jun 25	19.16000 -0.16	19.43	18.70	19.25	264,425
09 Jun 25	19.32000 +0.03	19.53	19.23	19.31	263,306
06 Jun 25	19.29000 +0.21	19.32	18.96	19.28	129,481
05 Jun 25	19.08000 +0.24	19.31	18.97	19.00	157,793
04 Jun 25	18.84000 -0.35	19.30	18.81	19.30	282,532
03 Jun 25	19.19000 +0.17	19.43	18.75	19.02	212,201
02 Jun 25	19.02000 +0.16	19.13	18.63	18.86	217,434
30 May 25	18.86000 -0.07	18.93	18.65	18.91	291,446
29 May 25	18.93000 -0.27	19.35	18.85	19.35	247,176
28 May 25	19.20000 +0.10	19.49	19.12	19.24	280,834
27 May 25	19.10000 -0.38	19.51	18.97	19.46	249,704
26 May 25	19.48000 +0.58	19.59	19.03	19.03	175,909
23 May 25	18.90000 -0.14	19.01	18.72	18.91	394,346
22 May 25	19.04000 +0.70	19.20	18.05	18.40	533,646
21 May 25	18.34000 -0.06	18.69	18.30	18.51	395,380
20 May 25	18.40000 -0.92	19.40	18.38	19.19	374,075
16 May 25	19.32000 +0.58	19.40	18.75	18.82	493,005
15 May 25	18.74000 +0.52	18.97	18.05	18.22	489,741
14 May 25	18.22000 -0.35	18.85	18.18	18.80	436,601
13 May 25	18.57000 -0.11	19.02	18.56	18.80	323,780
12 May 25	18.68000 +0.57	18.72	18.35	18.53	237,846
09 May 25	18.11000 -0.12	18.41	18.08	18.20	317,882
08 May 25	18.23000 +0.36	18.49	17.68	17.90	430,312
07 May 25	17.87000 +0.36	17.94	17.42	17.56	313,984
06 May 25	17.51000 -0.06	17.93	17.40	17.40	293,826
05 May 25	17.57000 +0.31	17.76	17.11	17.23	224,295
02 May 25	17.26000 +0.26	17.38	16.85	17.19	276,880
01 May 25	17.00000 +0.86	17.11	16.16	16.21	743,321
30 Apr 25	16.14000 +0.23	16.15	15.68	15.90	301,341
29 Apr 25	15.91000 +0.01	16.03	15.77	15.92	251,110
28 Apr 25	15.90000 +0.50	15.99	15.35	15.35	492,618
25 Apr 25	15.40000 -0.27	15.89	15.29	15.75	763,529
24 Apr 25	15.67000 -1.71	16.00	15.21	16.00	1,675,163
23 Apr 25	17.38000 +0.31	17.70	17.28	17.36	296,472
22 Apr 25	17.07000 +0.11	17.55	17.00	17.35	325,095
21 Apr 25	16.96000 -0.38	17.48	16.92	17.29	397,429
17 Apr 25	17.34000 +0.13	17.76	17.27	17.43	341,489
16 Apr 25	17.21000 +0.16	17.36	16.91	16.93	867,100
15 Apr 25	17.05000 +0.26	17.18	16.65	16.79	687,888
14 Apr 25	16.79000 -0.17	17.22	16.58	17.21	271,742
11 Apr 25	16.96000 +0.33	17.03	16.54	16.69	291,164
10 Apr 25	16.63000 -1.18	17.55	16.51	17.50	442,604
09 Apr 25	17.81000 +1.57	17.82	16.03	16.03	563,389
08 Apr 25	16.24000 -0.27	17.09	16.08	16.84	555,270
07 Apr 25	16.51000 -0.16	16.92	15.86	15.90	441,377
04 Apr 25	16.67000 -0.48	16.93	16.45	16.91	383,686
03 Apr 25	17.15000 -0.31	17.52	16.92	17.15	470,728
02 Apr 25	17.46000 +0.52	17.59	16.69	16.69	493,035
01 Apr 25	16.94000 +0.00	17.13	16.33	16.86	514,429
31 Mar 25	16.94000 +0.16	17.00	16.35	16.74	695,440
28 Mar 25	16.78000 -0.39	17.22	16.56	17.18	803,397
27 Mar 25	17.17000 -0.39	17.50	17.00	17.50	379,079
26 Mar 25	17.56000 -0.17	17.97	17.49	17.85	337,416
25 Mar 25	17.73000 -0.08	17.97	17.72	17.83	427,164
24 Mar 25	17.81000 +0.19	17.84	17.66	17.66	665,540
21 Mar 25	17.62000 -0.40	17.87	17.32	17.78	526,542
20 Mar 25	18.02000 -0.37	18.47	17.93	18.09	453,395
19 Mar 25	18.39000 +0.50	18.47	17.81	17.82	357,342
18 Mar 25	17.89000 -0.10	18.21	17.77	18.08	521,912
17 Mar 25	17.99000 +0.18	18.14	17.75	17.80	803,473
14 Mar 25	17.81000 +0.61	17.88	17.10	17.28	518,528
13 Mar 25	17.20000 -0.52	17.90	17.02	17.74	794,430
12 Mar 25	17.72000 -0.33	18.38	17.62	18.21	663,751
11 Mar 25	18.05000 +0.02	18.33	17.81	18.22	643,100
10 Mar 25	18.03000 +0.07	18.81	18.01	18.35	972,909
07 Mar 25	17.96000 -0.73	18.48	17.45	18.48	1,381,504
06 Mar 25	18.69000 -3.58	20.44	18.15	20.39	1,516,629
05 Mar 25	22.27000 +0.20	22.59	22.00	22.50	346,533
04 Mar 25	22.07000 -0.22	22.49	20.08	22.01	471,664
03 Mar 25	22.29000 -0.25	22.90	22.15	22.89	362,027
28 Feb 25	22.54000 -0.47	23.07	22.34	23.07	680,783
27 Feb 25	23.01000 -0.44	23.90	22.99	23.45	192,867
26 Feb 25	23.45000 +0.31	23.77	23.11	23.14	251,452
25 Feb 25	23.14000 +0.00	23.41	22.91	22.99	212,624
24 Feb 25	23.14000 -0.06	23.40	22.75	23.09	241,838
21 Feb 25	23.20000 +0.15	23.78	23.00	23.00	473,453
20 Feb 25	23.05000 -0.55	23.38	22.98	23.38	376,594
19 Feb 25	23.60000 +0.58	23.67	22.97	23.24	326,943
18 Feb 25	23.02000 -0.27	23.30	22.98	23.13	627,088
14 Feb 25	23.29000 -0.09	23.52	23.12	23.48	188,090
13 Feb 25	23.38000 -0.13	23.71	23.16	23.71	227,304
12 Feb 25	23.51000 -0.24	23.67	23.26	23.48	297,739
11 Feb 25	23.75000 -0.27	24.17	23.70	24.05	310,746
10 Feb 25	24.02000 +0.08	24.12	23.76	23.89	353,567
07 Feb 25	23.94000 -0.32	24.30	23.88	24.11	317,851
06 Feb 25	24.26000 -0.10	24.69	24.16	24.20	313,991
05 Feb 25	24.36000 +0.63	24.50	23.61	23.92	278,080
04 Feb 25	23.73000 +0.10	24.04	23.40	23.80	462,866
03 Feb 25	23.63000 -0.33	23.92	23.01	23.03	680,830
31 Jan 25	23.96000 -0.67	24.68	23.68	24.50	1,818,621
30 Jan 25	24.63000 -0.62	25.80	24.61	25.47	413,294
29 Jan 25	25.25000 +0.25	26.12	25.01	25.18	296,984
28 Jan 25	25.00000 -0.74	26.04	24.46	25.75	408,978
27 Jan 25	25.74000 -1.30	27.31	25.72	26.79	521,289
24 Jan 25	27.04000 -0.08	27.39	26.66	27.09	342,354
23 Jan 25	27.12000 +1.84	27.56	25.17	25.18	768,883
22 Jan 25	25.28000 +0.86	25.39	24.46	24.47	224,074
21 Jan 25	24.42000 +0.02	24.64	24.25	24.25	186,391
20 Jan 25	24.40000 -0.11	24.52	24.09	24.47	67,524
17 Jan 25	24.51000 +0.26	24.68	24.23	24.30	388,222
16 Jan 25	24.25000 -0.05	24.56	23.91	24.35	395,187
15 Jan 25	24.30000 +0.02	24.51	24.05	24.35	288,103
14 Jan 25	24.28000 -0.58	25.14	24.19	24.85	403,588
13 Jan 25	24.86000 -0.07	25.00	24.59	24.70	220,448
10 Jan 25	24.93000 -0.26	25.15	24.41	25.02	278,203
09 Jan 25	25.19000 -0.06	25.29	24.82	25.15	141,635
08 Jan 25	25.25000 -0.12	25.57	25.15	25.38	287,830
07 Jan 25	25.37000 -0.13	25.45	24.66	25.12	472,342
06 Jan 25	25.50000 -1.55	27.34	25.36	27.10	530,309
03 Jan 25	27.05000 -0.18	27.46	26.98	27.37	215,328
02 Jan 25	27.23000 +0.01	27.55	26.92	27.40	221,922
31 Dec 24	27.22000 +0.23	27.24	26.91	26.98	210,398
30 Dec 24	26.99000 -0.29	27.31	26.76	27.03	259,757
27 Dec 24	27.28000 -0.12	27.37	26.86	26.93	220,022
24 Dec 24	27.40000 +0.23	27.40	26.79	27.40	84,030
23 Dec 24	27.17000 -0.03	27.36	26.87	27.18	232,431
20 Dec 24	27.20000 +0.08	27.55	26.73	26.73	1,844,433
19 Dec 24	27.12000 +0.88	27.24	26.47	26.51	453,495
18 Dec 24	26.24000 -0.33	26.80	26.22	26.45	220,421
17 Dec 24	26.57000 -0.23	27.07	26.17	26.63	329,569
16 Dec 24	26.80000 -0.23	27.18	26.72	26.99	298,091
13 Dec 24	27.03000 +0.27	27.23	26.79	26.79	322,672
12 Dec 24	26.76000 +0.17	26.90	26.28	26.51	378,751
11 Dec 24	26.59000 -0.38	27.13	26.53	27.00	310,335
10 Dec 24	26.97000 -0.15	27.31	26.88	26.97	307,362
09 Dec 24	27.12000 -0.92	27.97	26.85	27.82	366,245
06 Dec 24	28.04000 -0.06	28.41	27.74	27.77	303,676
05 Dec 24	28.10000 +0.35	28.35	27.03	27.67	493,977
04 Dec 24	27.75000 -0.25	28.35	26.21	26.76	643,797
03 Dec 24	28.00000 -0.65	28.80	27.75	28.65	508,511
02 Dec 24	28.65000 -0.13	29.63	28.63	28.87	366,983
29 Nov 24	28.78000 -0.24	29.24	28.63	29.24	156,703
28 Nov 24	29.02000 +0.38	29.09	28.43	28.61	81,888
27 Nov 24	28.64000 -0.90	29.41	28.63	29.16	222,824
26 Nov 24	29.54000 +0.42	29.60	28.94	29.56	254,785
25 Nov 24	29.12000 -0.04	29.70	29.05	29.10	447,978
22 Nov 24	29.16000 +0.26	29.20	28.32	28.75	232,449
21 Nov 24	28.90000 -0.01	29.35	28.75	29.00	318,709
20 Nov 24	28.91000 -0.19	29.14	28.81	29.11	198,634
19 Nov 24	29.10000 +0.32	29.21	28.52	28.52	196,837
18 Nov 24	28.78000 -0.12	29.35	28.54	28.87	267,451
15 Nov 24	28.90000 -0.23	29.35	28.68	29.07	300,993
14 Nov 24	29.13000 +1.14	29.61	27.94	27.94	337,266
13 Nov 24	27.99000 -0.01	28.22	27.82	28.03	146,448
12 Nov 24	28.00000 -0.29	28.42	27.60	28.15	304,752
11 Nov 24	28.29000 +0.11	28.67	27.98	28.28	293,140
08 Nov 24	28.18000 -0.89	29.04	28.15	28.60	232,578
07 Nov 24	29.07000 +0.22	29.50	28.62	28.97	307,594
06 Nov 24	28.85000 +0.25	29.16	27.34	28.86	455,293
05 Nov 24	28.60000 +0.01	28.79	28.13	28.40	212,856
04 Nov 24	28.59000 +1.07	28.63	27.30	27.33	751,386
01 Nov 24	27.52000 +4.33	27.61	23.28	23.50	1,298,658
31 Oct 24	23.19000 +0.13	23.25	22.86	22.97	175,939
30 Oct 24	23.06000 +0.10	23.14	22.90	22.95	159,265
29 Oct 24	22.96000 +0.27	23.06	22.67	22.77	204,665
28 Oct 24	22.69000 +0.19	22.73	22.45	22.55	170,992
25 Oct 24	22.50000 -0.04	22.68	22.38	22.49	123,118
24 Oct 24	22.54000 +0.26	22.65	22.21	22.21	141,657
23 Oct 24	22.28000 -0.02	22.39	22.05	22.14	240,535
22 Oct 24	22.30000 -0.22	22.72	22.19	22.44	172,181
21 Oct 24	22.52000 -0.34	22.90	22.45	22.70	176,913
18 Oct 24	22.86000 -0.04	23.16	22.79	22.91	200,857
17 Oct 24	22.90000 +0.07	23.20	22.87	22.92	350,478
16 Oct 24	22.83000 +0.34	23.07	22.45	22.49	308,296
15 Oct 24	22.49000 -0.22	22.86	22.28	22.76	280,928
11 Oct 24	22.71000 +0.26	22.79	22.47	22.47	272,959
10 Oct 24	22.45000 +0.34	22.53	21.95	22.09	282,658
09 Oct 24	22.11000 +0.28	22.12	21.67	21.75	200,078
08 Oct 24	21.83000 +0.04	21.87	21.57	21.63	149,940
07 Oct 24	21.79000 -0.10	21.86	21.56	21.86	162,210
04 Oct 24	21.89000 +0.39	22.06	21.64	21.74	320,784
03 Oct 24	21.50000 +0.50	21.79	20.99	21.14	313,350
02 Oct 24	21.00000 -0.07	21.19	20.91	21.01	165,163
01 Oct 24	21.07000 +0.15	21.08	20.77	20.83	228,762
30 Sep 24	20.92000 +0.14	20.93	20.72	20.75	143,122
27 Sep 24	20.78000 +0.12	20.99	20.53	20.58	305,288
26 Sep 24	20.66000 +0.40	20.91	20.42	20.47	339,688
25 Sep 24	20.26000 -0.14	20.48	20.21	20.21	146,869
24 Sep 24	20.40000 +0.08	20.56	20.22	20.34	147,525
23 Sep 24	20.32000 +0.12	20.39	20.01	20.24	180,445
20 Sep 24	20.20000 -0.06	20.35	19.82	20.06	212,770
19 Sep 24	20.26000 +0.22	20.46	20.07	20.23	225,050
18 Sep 24	20.04000 +0.15	20.23	19.75	19.90	290,073
17 Sep 24	19.89000 +0.20	19.95	19.51	19.75	249,704
16 Sep 24	19.69000 +0.36	19.77	19.36	19.40	224,704
13 Sep 24	19.33000 +0.03	19.49	19.00	19.05	291,161
12 Sep 24	19.30000 -0.80	20.22	19.27	20.10	660,779
11 Sep 24	20.10000 +0.98	20.10	19.06	19.10	413,571
10 Sep 24	19.12000 -0.24	19.34	18.72	19.33	199,925
09 Sep 24	19.36000 +0.80	19.42	18.49	18.75	359,695
06 Sep 24	18.56000 -0.05	18.70	18.20	18.61	193,422
05 Sep 24	18.61000 +0.35	18.64	18.15	18.24	183,334
04 Sep 24	18.26000 -0.04	18.43	18.19	18.19	142,170
03 Sep 24	18.30000 -0.20	18.50	18.09	18.35	241,359
30 Aug 24	18.50000 +0.11	18.50	18.23	18.28	308,023
29 Aug 24	18.39000 -0.14	18.57	18.18	18.55	169,585
28 Aug 24	18.53000 -0.18	18.67	18.41	18.60	228,403
27 Aug 24	18.71000 +0.14	18.75	18.41	18.65	202,940
26 Aug 24	18.57000 +0.21	18.60	18.33	18.39	171,022
23 Aug 24	18.36000 +0.31	18.59	18.15	18.15	182,014
22 Aug 24	18.05000 -0.25	18.33	18.00	18.20	117,625
21 Aug 24	18.30000 +0.15	18.43	18.11	18.11	185,082
20 Aug 24	18.15000 +0.22	18.17	17.82	17.90	156,227
19 Aug 24	17.93000 +0.04	18.06	17.80	17.80	203,908
16 Aug 24	17.89000 +0.00	18.06	17.74	17.94	195,894
15 Aug 24	17.89000 +0.09	17.96	17.59	17.85	179,094
14 Aug 24	17.80000 +0.05	17.84	17.33	17.61	153,410
13 Aug 24	17.75000 +0.42	17.76	17.15	17.33	248,323
12 Aug 24	17.33000 -0.21	17.56	17.24	17.55	151,172
09 Aug 24	17.54000 -0.13	17.61	17.00	17.53	285,303
08 Aug 24	17.67000 +0.47	17.68	17.18	17.35	443,960
07 Aug 24	17.20000 +0.12	17.47	16.96	17.10	459,413
06 Aug 24	17.08000 +0.53	17.24	15.94	16.01	559,536
02 Aug 24	16.55000 -0.10	16.55	16.09	16.42	240,411
01 Aug 24	16.65000 -0.18	16.89	16.53	16.83	325,119
31 Jul 24	16.83000 +0.10	16.88	16.50	16.76	630,953
30 Jul 24	16.73000 +0.54	16.76	15.96	16.22	330,104
29 Jul 24	16.19000 +0.56	16.78	15.81	15.90	509,895
26 Jul 24	15.63000 +0.83	15.86	15.14	15.24	751,626
25 Jul 24	14.80000 +0.61	15.14	13.03	13.75	813,800
24 Jul 24	14.19000 -0.48	14.71	14.17	14.62	270,589
23 Jul 24	14.67000 -0.08	14.82	14.61	14.71	208,343
22 Jul 24	14.75000 +0.00	14.94	14.72	14.81	164,812
19 Jul 24	14.75000 +0.31	14.81	14.52	14.56	159,967
18 Jul 24	14.44000 -0.15	14.83	14.41	14.66	279,281
17 Jul 24	14.59000 -0.26	14.88	14.47	14.81	300,600
16 Jul 24	14.85000 -0.02	15.04	14.63	14.97	210,914
15 Jul 24	14.87000 +0.15	14.90	14.68	14.79	137,255
12 Jul 24	14.72000 +0.05	14.90	14.63	14.69	354,855
11 Jul 24	14.67000 -0.04	14.78	14.40	14.76	250,739
10 Jul 24	14.71000 +0.20	14.85	14.49	14.52	222,295
09 Jul 24	14.51000 -0.05	14.56	14.23	14.50	182,798
08 Jul 24	14.56000 +0.54	14.56	14.07	14.07	359,537
05 Jul 24	14.02000 -0.57	14.59	14.01	14.55	299,906
04 Jul 24	14.59000 +0.09	14.84	14.42	14.47	210,909
03 Jul 24	14.50000 +0.49	14.61	14.01	14.01	534,628
02 Jul 24	14.01000 -2.97	16.00	13.84	16.00	1,527,859
28 Jun 24	16.98000 +0.13	17.08	16.66	16.96	211,944
27 Jun 24	16.85000 +0.32	16.97	16.52	16.54	209,238
26 Jun 24	16.53000 +0.03	16.63	16.37	16.42	180,419
25 Jun 24	16.50000 -0.08	16.64	16.42	16.50	129,521
24 Jun 24	16.58000 +0.33	16.59	16.18	16.24	153,364
21 Jun 24	16.25000 -0.14	16.27	15.88	16.17	291,658
20 Jun 24	16.39000 +0.11	16.49	16.18	16.31	211,205
19 Jun 24	16.28000 -0.20	16.57	16.12	16.41	116,061
18 Jun 24	16.48000 +0.13	16.77	16.35	16.38	135,607
17 Jun 24	16.35000 +0.00	16.38	16.14	16.26	288,404
14 Jun 24	16.35000 -0.42	16.80	16.25	16.77	191,125
13 Jun 24	16.77000 -0.14	16.95	16.72	16.79	154,705
12 Jun 24	16.91000 +0.10	16.97	16.79	16.90	199,684
11 Jun 24	16.81000 +0.13	16.93	16.56	16.61	152,223
10 Jun 24	16.68000 +0.00	16.82	16.59	16.60	190,313
07 Jun 24	16.68000 +0.03	16.85	16.54	16.67	150,878
06 Jun 24	16.65000 +0.00	16.89	16.62	16.70	285,663
05 Jun 24	16.65000 +0.68	16.77	15.98	16.00	459,307
04 Jun 24	15.97000 -0.28	16.15	15.84	16.15	312,852
03 Jun 24	16.25000 -0.18	16.53	16.13	16.44	209,696
31 May 24	16.43000 +0.05	16.45	16.05	16.35	553,147
30 May 24	16.38000 -0.10	16.75	16.31	16.50	136,963
29 May 24	16.48000 -0.02	16.59	16.21	16.41	188,308
28 May 24	16.50000 -0.44	16.84	16.42	16.83	273,893
27 May 24	16.94000 +0.01	17.05	16.83	17.05	65,990
24 May 24	16.93000 +0.11	17.07	16.84	16.88	148,758
23 May 24	16.82000 +0.05	16.96	16.69	16.69	114,182
22 May 24	16.77000 -0.01	16.97	16.63	16.78	213,524
21 May 24	16.78000 +0.10	17.07	16.65	16.65	241,739
17 May 24	16.68000 -0.19	16.97	16.63	16.95	258,581
16 May 24	16.87000 -0.30	17.13	16.82	17.13	311,304
15 May 24	17.17000 +0.09	17.23	16.93	17.07	360,729
14 May 24	17.08000 -0.09	17.27	17.05	17.23	132,683
13 May 24	17.17000 +0.05	17.29	17.00	17.11	153,514
10 May 24	17.12000 +0.01	17.26	17.03	17.18	158,468
09 May 24	17.11000 +0.08	17.21	16.99	17.08	128,838
08 May 24	17.03000 -0.01	17.07	16.86	16.94	204,243
07 May 24	17.04000 +0.09	17.14	16.92	16.98	191,750
06 May 24	16.95000 +0.08	17.15	16.85	16.96	461,804
03 May 24	16.87000 +0.00	17.07	16.78	16.96	310,576
02 May 24	16.87000 +0.11	16.96	16.68	16.91	125,290
01 May 24	16.76000 -0.15	16.96	16.59	16.93	196,556
30 Apr 24	16.91000 -0.07	17.08	16.80	16.99	497,269
29 Apr 24	16.98000 -0.07	17.32	16.83	17.00	279,962
26 Apr 24	17.05000 -0.06	17.20	16.67	17.20	364,496
25 Apr 24	17.11000 +0.40	17.38	16.38	16.55	657,422
24 Apr 24	16.71000 -0.19	17.07	16.69	16.95	265,419
23 Apr 24	16.90000 +0.06	17.01	16.77	16.84	184,732
22 Apr 24	16.84000 -0.20	17.06	16.79	17.06	193,015
19 Apr 24	17.04000 +0.01	17.25	16.89	17.00	261,079
18 Apr 24	17.03000 +0.42	17.05	16.67	16.70	222,556
17 Apr 24	16.61000 +0.04	16.76	16.50	16.64	175,423
16 Apr 24	16.57000 -0.08	16.71	16.40	16.54	146,751
15 Apr 24	16.65000 -0.54	17.37	16.52	17.23	257,406
12 Apr 24	17.19000 -0.05	17.32	17.07	17.11	247,045
11 Apr 24	17.24000 +0.33	17.31	16.96	17.00	213,556
10 Apr 24	16.91000 -0.07	17.08	16.78	16.90	155,613
09 Apr 24	16.98000 -0.06	17.08	16.78	16.98	192,081
08 Apr 24	17.04000 +0.07	17.06	16.84	16.98	231,480
05 Apr 24	16.97000 +0.16	17.11	16.66	16.80	263,257
04 Apr 24	16.81000 -0.54	17.40	16.78	17.40	533,925
03 Apr 24	17.35000 +0.18	17.40	17.04	17.10	564,686
02 Apr 24	17.17000 +0.11	17.20	16.87	16.95	322,239
01 Apr 24	17.06000 +0.05	17.18	16.95	17.08	232,858
28 Mar 24	17.01000 +0.07	17.14	16.87	16.89	455,428
27 Mar 24	16.94000 +0.27	16.98	16.63	16.63	244,662
26 Mar 24	16.67000 +0.40	16.75	16.33	16.34	258,578
25 Mar 24	16.27000 -0.05	16.45	16.22	16.29	202,756
22 Mar 24	16.32000 -0.01	16.41	16.20	16.41	207,232
21 Mar 24	16.33000 -0.16	16.49	16.30	16.38	188,152
20 Mar 24	16.49000 +0.05	16.58	16.40	16.44	194,543
19 Mar 24	16.44000 +0.00	16.52	16.29	16.42	175,271
18 Mar 24	16.44000 +0.03	16.63	16.28	16.41	218,610
15 Mar 24	16.41000 +0.00	16.50	16.24	16.41	327,416
14 Mar 24	16.41000 +0.27	16.56	16.21	16.24	409,143
13 Mar 24	16.14000 -0.40	16.63	16.05	16.55	420,189
12 Mar 24	16.54000 -0.13	16.80	16.53	16.74	342,939
11 Mar 24	16.67000 -0.36	16.87	16.53	16.87	295,757
08 Mar 24	17.03000 +0.00	17.29	16.92	17.00	553,633
07 Mar 24	17.03000 +0.78	17.27	16.21	16.21	1,621,554
06 Mar 24	16.25000 +1.72	16.33	14.50	14.50	2,030,499
05 Mar 24	14.53000 -0.19	14.70	14.31	14.70	373,275
04 Mar 24	14.72000 +0.13	14.85	14.45	14.63	329,866
01 Mar 24	14.59000 +0.36	14.67	14.22	14.30	314,169
29 Feb 24	14.23000 +0.05	14.28	13.99	14.18	205,129
28 Feb 24	14.18000 -0.04	14.42	14.04	14.21	212,887
27 Feb 24	14.22000 +0.25	14.25	13.94	14.00	143,410
26 Feb 24	13.97000 +0.14	14.03	13.79	13.79	133,739
23 Feb 24	13.83000 -0.22	14.09	13.73	14.04	193,850
22 Feb 24	14.05000 +0.24	14.11	13.85	13.87	143,044
21 Feb 24	13.81000 -0.01	13.83	13.65	13.81	119,298
20 Feb 24	13.82000 -0.01	13.90	13.69	13.78	308,510
16 Feb 24	13.83000 -0.21	14.13	13.81	13.90	182,170
15 Feb 24	14.04000 -0.03	14.08	13.95	14.05	169,616
14 Feb 24	14.07000 +0.14	14.17	13.99	14.02	145,725
13 Feb 24	13.93000 -0.52	14.33	13.90	14.30	386,537
12 Feb 24	14.45000 -0.13	14.66	14.40	14.58	145,668
09 Feb 24	14.58000 -0.02	14.68	14.50	14.61	214,765
08 Feb 24	14.60000 +0.02	14.74	14.40	14.54	311,979
07 Feb 24	14.58000 +0.01	14.71	14.47	14.54	251,660
06 Feb 24	14.57000 +0.22	14.59	14.29	14.34	138,748
05 Feb 24	14.35000 -0.19	14.59	14.29	14.59	210,985
02 Feb 24	14.54000 +0.19	14.55	14.21	14.27	436,554
01 Feb 24	14.35000 +0.53	14.43	13.91	13.91	535,011
31 Jan 24	13.82000 -0.10	13.95	13.68	13.85	1,294,258
30 Jan 24	13.92000 +0.01	14.03	13.81	13.81	256,851
29 Jan 24	13.91000 +0.07	13.98	13.74	13.84	276,869
26 Jan 24	13.84000 +0.09	13.85	13.63	13.74	290,654
25 Jan 24	13.75000 -0.10	13.97	13.68	13.92	309,072
24 Jan 24	13.85000 -0.05	14.14	13.82	13.95	222,784
23 Jan 24	13.90000 +0.03	14.04	13.82	13.93	236,683
22 Jan 24	13.87000 -0.09	14.03	13.82	13.94	137,961
19 Jan 24	13.96000 +0.01	13.98	13.85	13.95	173,100
18 Jan 24	13.95000 +0.17	14.00	13.77	13.85	268,613
17 Jan 24	13.78000 -0.16	13.85	13.61	13.85	423,748
16 Jan 24	13.94000 +0.03	14.10	13.77	14.03	252,967
15 Jan 24	13.91000 +0.13	14.10	13.78	13.78	307,852
12 Jan 24	13.78000 +0.12	13.95	13.65	13.90	399,861
11 Jan 24	13.66000 -0.21	13.85	13.62	13.82	271,006
10 Jan 24	13.87000 +0.07	13.88	13.74	13.81	251,866
09 Jan 24	13.80000 -0.05	13.88	13.55	13.75	316,589
08 Jan 24	13.85000 +0.18	13.87	13.62	13.70	247,103
05 Jan 24	13.67000 +0.23	13.70	13.23	13.42	329,409
04 Jan 24	13.44000 +0.28	13.50	13.08	13.19	376,478
03 Jan 24	13.16000 -0.07	13.24	12.87	13.22	408,442
02 Jan 24	13.23000 +0.16	13.25	12.84	13.04	378,799
29 Dec 23	13.07000 +0.47	13.14	12.61	12.70	450,496
28 Dec 23	12.60000 +0.25	12.60	12.19	12.35	372,908
27 Dec 23	12.35000 +0.34	12.36	11.80	12.00	561,610
22 Dec 23	12.01000 +0.03	12.03	11.85	11.98	291,127
21 Dec 23	11.98000 -0.13	12.15	11.87	11.95	231,604
20 Dec 23	12.11000 -0.10	12.25	12.02	12.14	242,018
19 Dec 23	12.21000 +0.18	12.21	12.01	12.08	174,923
18 Dec 23	12.03000 +0.04	12.12	11.93	12.01	167,257
15 Dec 23	11.99000 -0.12	12.12	11.76	12.11	290,234
14 Dec 23	12.11000 +0.21	12.23	11.75	11.98	192,223
13 Dec 23	11.90000 +0.28	11.92	11.53	11.59	152,479
12 Dec 23	11.62000 -0.08	11.71	11.50	11.55	154,180
11 Dec 23	11.70000 -0.07	11.73	11.53	11.69	169,191
08 Dec 23	11.77000 -0.08	11.88	11.73	11.78	171,036
07 Dec 23	11.85000 -0.05	11.89	11.70	11.84	159,039
06 Dec 23	11.90000 +0.11	12.05	11.71	11.71	218,518
05 Dec 23	11.79000 +0.10	11.80	11.63	11.67	146,654
04 Dec 23	11.69000 +0.00	11.76	11.50	11.69	156,894
01 Dec 23	11.69000 +0.17	11.81	11.55	11.61	340,361
30 Nov 23	11.52000 +0.17	11.66	11.28	11.38	634,377
29 Nov 23	11.35000 +0.10	11.40	11.19	11.26	161,145
28 Nov 23	11.25000 -0.04	11.47	11.21	11.33	155,702
27 Nov 23	11.29000 +0.09	11.40	11.15	11.15	109,489
24 Nov 23	11.20000 +0.06	11.27	11.08	11.19	69,249
23 Nov 23	11.14000 -0.03	11.19	11.05	11.05	105,080
22 Nov 23	11.17000 +0.06	11.30	11.12	11.15	106,827
21 Nov 23	11.11000 -0.10	11.30	11.10	11.15	156,359
20 Nov 23	11.21000 +0.05	11.28	11.15	11.22	110,702
17 Nov 23	11.16000 +0.02	11.27	11.01	11.13	140,882
16 Nov 23	11.14000 +0.23	11.15	10.88	10.97	166,426
15 Nov 23	10.91000 +0.00	11.02	10.84	11.01	158,587
14 Nov 23	10.91000 +0.02	11.07	10.85	11.05	182,037
13 Nov 23	10.89000 +0.00	11.03	10.76	10.82	194,258
10 Nov 23	10.89000 +0.19	11.05	10.75	10.77	378,706
09 Nov 23	10.70000 +0.29	10.73	10.42	10.42	408,452
08 Nov 23	10.41000 -0.04	10.52	10.30	10.37	148,711
07 Nov 23	10.45000 -0.09	10.60	10.32	10.60	157,168
06 Nov 23	10.54000 +0.10	10.70	10.41	10.41	168,985
03 Nov 23	10.44000 -0.07	10.66	10.38	10.62	223,289
02 Nov 23	10.51000 +0.21	10.63	10.37	10.45	193,867
01 Nov 23	10.30000 +0.10	10.34	10.03	10.13	161,653
31 Oct 23	10.20000 +0.28	10.20	9.74	9.81	284,255
30 Oct 23	9.92000 +0.62	9.99	9.38	9.38	356,552
27 Oct 23	9.30000 +0.04	9.82	9.21	9.27	703,923
26 Oct 23	9.26000 -1.27	9.39	8.42	9.00	1,538,977
25 Oct 23	10.53000 -0.26	10.84	10.53	10.63	227,950
24 Oct 23	10.79000 -0.47	11.49	10.77	11.49	424,059
23 Oct 23	11.26000 +0.85	11.45	10.27	10.30	859,538
20 Oct 23	10.41000 +0.01	10.57	10.29	10.49	156,323
19 Oct 23	10.40000 +0.10	10.50	10.30	10.30	145,932
18 Oct 23	10.30000 -0.28	10.66	10.27	10.66	176,428
17 Oct 23	10.58000 -0.07	10.68	10.53	10.53	115,022
16 Oct 23	10.65000 +0.06	10.85	10.60	10.69	151,867
13 Oct 23	10.59000 -0.18	10.91	10.59	10.86	158,183
12 Oct 23	10.77000 -0.32	11.05	10.65	11.04	272,873
11 Oct 23	11.09000 -0.08	11.26	11.07	11.26	115,662
10 Oct 23	11.17000 +0.08	11.29	11.06	11.15	127,509
06 Oct 23	11.09000 +0.11	11.14	10.70	10.84	382,987
05 Oct 23	10.98000 -0.21	11.19	10.86	11.01	134,570
04 Oct 23	11.19000 +0.37	11.26	10.82	10.82	289,685
03 Oct 23	10.82000 -0.19	11.13	10.76	10.94	217,456
02 Oct 23	11.01000 -0.34	11.30	10.86	11.30	225,591
29 Sep 23	11.35000 +0.01	11.45	11.15	11.45	216,933
28 Sep 23	11.34000 +0.31	11.43	10.98	11.02	208,898
27 Sep 23	11.03000 +0.01	11.19	10.90	11.11	157,869
26 Sep 23	11.02000 -0.28	11.29	10.97	11.21	268,830
25 Sep 23	11.30000 +0.03	11.51	11.22	11.22	178,477
22 Sep 23	11.27000 +0.09	11.27	11.10	11.11	234,980
21 Sep 23	11.18000 -0.18	11.28	11.04	11.18	229,429
20 Sep 23	11.36000 +0.06	11.44	11.27	11.30	184,572
19 Sep 23	11.30000 -0.05	11.46	11.27	11.36	166,547
18 Sep 23	11.35000 +0.27	11.42	11.01	11.01	191,198
15 Sep 23	11.08000 -0.08	11.23	11.06	11.16	210,519
14 Sep 23	11.16000 +0.33	11.16	10.91	10.97	187,873
13 Sep 23	10.83000 -0.04	10.93	10.80	10.87	128,077
12 Sep 23	10.87000 -0.05	10.95	10.82	10.93	172,298
11 Sep 23	10.92000 -0.04	11.03	10.83	10.99	179,180
08 Sep 23	10.96000 -0.11	11.07	10.95	10.97	133,041
07 Sep 23	11.07000 -0.16	11.20	10.95	11.10	190,614
06 Sep 23	11.23000 -0.35	11.61	11.15	11.42	285,219
05 Sep 23	11.58000 +0.10	11.70	11.30	11.32	177,378
01 Sep 23	11.48000 +0.04	11.67	11.40	11.48	286,953
31 Aug 23	11.44000 +0.02	11.47	11.31	11.42	310,599
30 Aug 23	11.42000 +0.13	11.48	11.27	11.30	145,363
29 Aug 23	11.29000 +0.00	11.38	11.22	11.38	114,967
28 Aug 23	11.29000 +0.27	11.36	10.99	11.04	197,949
25 Aug 23	11.02000 +0.12	11.08	10.85	10.94	126,413
24 Aug 23	10.90000 -0.15	11.10	10.90	10.95	108,454
23 Aug 23	11.05000 -0.01	11.11	10.93	11.08	168,006
22 Aug 23	11.06000 +0.21	11.07	10.87	10.93	224,047
21 Aug 23	10.85000 -0.04	10.91	10.75	10.89	129,080
18 Aug 23	10.89000 +0.13	10.89	10.56	10.63	137,882
17 Aug 23	10.76000 -0.11	10.91	10.72	10.82	107,075
16 Aug 23	10.87000 +0.05	10.94	10.77	10.80	122,764
15 Aug 23	10.82000 -0.08	10.89	10.66	10.89	146,528
14 Aug 23	10.90000 -0.01	10.95	10.75	10.88	189,629
11 Aug 23	10.91000 +0.16	11.03	10.70	10.84	192,091
10 Aug 23	10.75000 -0.09	10.88	10.64	10.85	290,950
09 Aug 23	10.84000 +0.00	10.95	10.76	10.81	209,549
08 Aug 23	10.84000 +0.00	10.87	10.67	10.84	172,029
04 Aug 23	10.84000 -0.16	11.03	10.82	10.98	289,634
03 Aug 23	11.00000 +0.07	11.05	10.79	10.89	221,158
02 Aug 23	10.93000 -0.01	10.99	10.71	10.82	238,216
01 Aug 23	10.94000 -0.03	11.08	10.83	11.08	291,476
31 Jul 23	10.97000 +0.14	11.40	10.90	11.21	529,925
28 Jul 23	10.83000 +0.39	10.93	10.40	10.46	879,543
27 Jul 23	10.44000 -2.01	11.30	10.13	11.30	2,241,078
26 Jul 23	12.45000 +0.04	12.51	12.16	12.43	144,833
25 Jul 23	12.41000 +0.10	12.45	12.18	12.25	158,757
24 Jul 23	12.31000 -0.29	12.67	12.26	12.67	166,116
21 Jul 23	12.60000 +0.13	12.61	12.45	12.58	89,368
20 Jul 23	12.47000 -0.12	12.74	12.41	12.59	196,437
19 Jul 23	12.59000 +0.37	12.60	12.20	12.30	354,533
18 Jul 23	12.22000 +0.16	12.34	12.01	12.15	394,916
17 Jul 23	12.06000 -0.02	12.22	12.00	12.05	295,565
14 Jul 23	12.08000 -0.11	12.25	12.04	12.25	138,784
13 Jul 23	12.19000 -0.02	12.30	12.11	12.29	87,927
12 Jul 23	12.21000 +0.08	12.39	12.13	12.23	191,420
11 Jul 23	12.13000 +0.50	12.23	11.54	11.64	271,681
10 Jul 23	11.63000 -0.11	11.79	11.61	11.74	136,670
07 Jul 23	11.74000 +0.04	11.85	11.57	11.71	171,915
06 Jul 23	11.70000 -0.12	11.95	11.63	11.75	312,766
05 Jul 23	11.82000 -0.32	12.09	11.74	12.03	207,354
04 Jul 23	12.14000 -0.23	12.32	12.10	12.32	132,961
30 Jun 23	12.37000 +0.16	12.46	12.20	12.43	150,894
29 Jun 23	12.21000 -0.01	12.35	12.19	12.20	185,487
28 Jun 23	12.22000 +0.10	12.46	12.02	12.02	123,926
27 Jun 23	12.12000 +0.22	12.12	11.85	11.91	261,510
26 Jun 23	11.90000 -0.45	12.38	11.85	12.32	266,715
23 Jun 23	12.35000 -0.20	12.51	12.25	12.51	119,758
22 Jun 23	12.55000 -0.26	12.62	12.41	12.51	181,580
21 Jun 23	12.81000 +0.00	12.87	12.70	12.76	103,696
20 Jun 23	12.81000 -0.20	12.95	12.74	12.91	176,819
19 Jun 23	13.01000 -0.06	13.11	12.93	13.04	66,956
16 Jun 23	13.07000 -0.23	13.44	12.99	13.44	365,141
15 Jun 23	13.30000 +0.01	13.45	13.16	13.27	115,948
14 Jun 23	13.29000 -0.09	13.42	13.17	13.42	111,671
13 Jun 23	13.38000 +0.00	13.68	13.35	13.40	99,413
12 Jun 23	13.38000 +0.00	13.45	13.26	13.38	88,596
09 Jun 23	13.38000 -0.14	13.57	13.34	13.57	89,538
08 Jun 23	13.52000 -0.02	13.57	13.45	13.55	85,398
07 Jun 23	13.54000 -0.29	13.85	13.53	13.85	155,037
06 Jun 23	13.83000 +0.35	13.87	13.41	13.45	263,656
05 Jun 23	13.48000 +0.37	13.67	13.02	13.15	465,442
02 Jun 23	13.11000 -0.23	13.37	13.02	13.37	300,727
01 Jun 23	13.34000 +0.13	13.36	12.92	13.05	171,345
31 May 23	13.21000 +0.14	13.23	12.91	12.94	237,926
30 May 23	13.07000 -0.19	13.28	13.02	13.20	87,674
29 May 23	13.26000 +0.06	13.32	13.20	13.21	27,071
26 May 23	13.20000 +0.14	13.40	13.03	13.14	154,669
25 May 23	13.06000 -0.03	13.18	12.92	12.95	92,596
24 May 23	13.09000 +0.06	13.16	12.92	12.97	118,052
23 May 23	13.03000 -0.38	13.42	12.97	13.24	213,526
19 May 23	13.41000 +0.05	13.65	13.32	13.46	201,357
18 May 23	13.36000 +0.22	13.40	13.03	13.03	189,778
17 May 23	13.14000 +0.36	13.23	12.50	13.08	245,851
16 May 23	12.78000 -0.10	12.91	12.52	12.91	111,880
15 May 23	12.88000 +0.09	12.88	12.67	12.75	137,114
12 May 23	12.79000 +0.33	12.84	12.49	12.60	227,082
11 May 23	12.46000 -0.92	13.36	12.36	13.34	395,919
10 May 23	13.38000 +0.26	13.38	13.02	13.21	340,800
09 May 23	13.12000 +0.41	13.18	12.56	12.66	322,444
08 May 23	12.71000 +0.21	12.75	12.60	12.60	201,883
05 May 23	12.50000 +0.09	12.53	12.35	12.46	194,391
04 May 23	12.41000 -0.13	12.57	12.38	12.39	185,447
03 May 23	12.54000 +0.01	12.71	12.41	12.55	234,174
02 May 23	12.53000 -0.07	12.58	12.16	12.53	503,004
01 May 23	12.60000 -0.07	12.72	12.50	12.61	262,036
28 Apr 23	12.67000 +0.16	12.72	12.23	12.55	817,289
27 Apr 23	12.51000 +0.24	12.77	12.23	12.35	566,746
26 Apr 23	12.27000 -1.70	13.67	12.02	13.67	1,394,559
25 Apr 23	13.97000 +0.25	14.04	13.60	13.67	264,795
24 Apr 23	13.72000 -0.04	13.85	13.66	13.74	202,484
21 Apr 23	13.76000 +0.10	13.82	13.60	13.63	197,450
20 Apr 23	13.66000 +0.04	13.72	13.47	13.56	236,180
19 Apr 23	13.62000 +0.02	13.70	13.43	13.46	211,985
18 Apr 23	13.60000 -0.04	13.63	13.51	13.56	133,952
17 Apr 23	13.64000 +0.17	13.69	13.48	13.60	136,002
14 Apr 23	13.47000 -0.22	13.83	13.40	13.78	222,592
13 Apr 23	13.69000 +0.14	13.76	13.52	13.55	262,869
12 Apr 23	13.55000 +0.13	13.69	13.43	13.50	498,049
11 Apr 23	13.42000 +0.16	13.49	13.25	13.25	219,765
10 Apr 23	13.26000 +0.18	13.29	12.97	13.05	491,877
05 Apr 23	13.08000 -0.18	13.32	13.06	13.13	579,642
04 Apr 23	13.26000 -0.34	13.67	13.14	13.67	267,818
03 Apr 23	13.60000 -0.13	13.77	13.50	13.65	281,201
31 Mar 23	13.73000 +0.43	13.84	13.25	13.56	384,756
30 Mar 23	13.30000 -0.02	13.48	13.28	13.41	209,091
29 Mar 23	13.32000 +0.02	13.53	13.25	13.42	364,598
28 Mar 23	13.30000 +0.28	13.36	12.88	12.99	337,634
27 Mar 23	13.02000 +0.05	13.19	12.81	13.19	275,665
24 Mar 23	12.97000 -0.56	13.37	12.94	13.37	219,108
23 Mar 23	13.53000 +0.12	13.61	13.28	13.28	476,830
22 Mar 23	13.41000 -0.40	13.79	13.32	13.79	589,447
21 Mar 23	13.81000 +0.40	13.99	13.40	13.45	715,245
20 Mar 23	13.41000 -0.01	13.44	13.06	13.30	457,012
17 Mar 23	13.42000 -0.03	13.53	13.20	13.29	1,969,845
16 Mar 23	13.45000 +0.23	13.46	13.00	13.08	720,964
15 Mar 23	13.22000 +0.38	13.32	12.27	12.60	1,052,663
14 Mar 23	12.84000 +0.38	12.94	12.54	12.60	502,415
13 Mar 23	12.46000 -0.19	12.62	12.18	12.40	403,933
10 Mar 23	12.65000 -0.48	13.07	12.60	13.06	395,906
09 Mar 23	13.13000 +0.09	13.26	12.98	13.00	616,612
08 Mar 23	13.04000 -0.11	13.27	12.93	13.18	439,075
07 Mar 23	13.15000 +0.56	13.25	12.60	12.66	1,093,526
06 Mar 23	12.59000 +0.36	12.71	12.22	12.31	1,039,821
03 Mar 23	12.23000 +0.86	12.39	11.41	11.50	996,973
02 Mar 23	11.37000 +0.38	12.06	11.18	11.51	2,129,903
01 Mar 23	10.99000 +0.85	12.05	10.96	11.08	2,197,900
28 Feb 23	10.14000 -0.27	10.43	10.11	10.33	561,234
27 Feb 23	10.41000 -0.07	10.53	10.35	10.51	231,156
24 Feb 23	10.48000 -0.03	10.52	10.31	10.50	211,705
23 Feb 23	10.51000 -0.10	10.83	10.51	10.70	208,795
22 Feb 23	10.61000 +0.08	10.84	10.53	10.53	212,380
21 Feb 23	10.53000 -0.27	10.76	10.52	10.76	296,582
17 Feb 23	10.80000 +0.13	10.80	10.60	10.61	224,690
16 Feb 23	10.67000 -0.06	10.79	10.67	10.68	238,083
15 Feb 23	10.73000 -0.04	10.80	10.68	10.74	190,214
14 Feb 23	10.77000 +0.03	10.80	10.60	10.80	134,587
13 Feb 23	10.74000 +0.05	10.83	10.68	10.74	105,692
10 Feb 23	10.69000 +0.05	10.75	10.49	10.52	192,682
09 Feb 23	10.64000 +0.01	10.78	10.64	10.70	171,045
08 Feb 23	10.63000 -0.09	10.75	10.54	10.75	179,694
07 Feb 23	10.72000 -0.02	10.88	10.67	10.71	235,504
06 Feb 23	10.74000 +0.18	10.93	10.47	10.51	625,612
03 Feb 23	10.56000 +0.12	10.69	10.16	10.42	376,957
02 Feb 23	10.44000 -0.36	10.89	10.27	10.89	782,730
01 Feb 23	10.80000 -0.41	11.14	10.59	11.14	758,252
31 Jan 23	11.21000 -0.03	11.43	11.03	11.39	2,005,494
30 Jan 23	11.24000 -0.36	11.58	11.14	11.58	448,992
27 Jan 23	11.60000 +0.11	11.68	11.44	11.57	459,381
26 Jan 23	11.49000 +0.54	11.51	10.97	10.99	544,355
25 Jan 23	10.95000 +0.20	10.95	10.59	10.72	331,993
24 Jan 23	10.75000 -0.07	10.83	10.69	10.78	150,425
23 Jan 23	10.82000 +0.12	10.83	10.70	10.73	201,914
20 Jan 23	10.70000 +0.15	10.82	10.46	10.51	271,036
19 Jan 23	10.55000 -0.07	10.63	10.32	10.54	282,854
18 Jan 23	10.62000 +0.04	10.69	10.56	10.59	310,882
17 Jan 23	10.58000 +0.10	10.63	10.41	10.42	406,512
16 Jan 23	10.48000 -0.06	10.60	10.40	10.50	197,650
13 Jan 23	10.54000 -0.02	10.59	10.38	10.50	239,010
12 Jan 23	10.56000 +0.25	10.57	10.30	10.37	341,169
11 Jan 23	10.31000 +0.05	10.43	10.21	10.28	361,647
10 Jan 23	10.26000 +0.23	10.28	9.96	10.00	312,749
09 Jan 23	10.03000 +0.22	10.23	9.89	9.90	532,420
06 Jan 23	9.81000 +0.24	9.87	9.55	9.65	406,720
05 Jan 23	9.57000 +0.09	9.60	9.39	9.47	248,853
04 Jan 23	9.48000 +0.06	9.59	9.37	9.47	409,523
03 Jan 23	9.42000 +0.31	9.42	9.08	9.14	409,854
30 Dec 22	9.11000 +0.20	9.21	8.87	8.89	361,162
29 Dec 22	8.91000 +0.54	8.94	8.37	8.39	356,004
28 Dec 22	8.37000 -0.21	8.60	8.29	8.55	567,954
23 Dec 22	8.58000 -0.12	8.72	8.56	8.66	395,720
22 Dec 22	8.70000 -0.25	8.73	8.55	8.71	449,306
21 Dec 22	8.95000 +0.24	9.07	8.78	8.80	419,402
20 Dec 22	8.71000 -0.02	8.94	8.58	8.70	503,580
19 Dec 22	8.73000 -0.42	9.15	8.70	9.14	799,151
16 Dec 22	9.15000 -0.02	9.16	9.03	9.11	368,154
15 Dec 22	9.17000 -0.17	9.30	9.16	9.30	358,934
14 Dec 22	9.34000 -0.11	9.51	9.31	9.44	389,976
13 Dec 22	9.45000 -0.09	9.79	9.37	9.64	400,801
12 Dec 22	9.54000 +0.18	9.56	9.29	9.36	406,326
09 Dec 22	9.36000 -0.03	9.49	9.36	9.39	317,833
08 Dec 22	9.39000 +0.01	9.47	9.35	9.37	347,899
07 Dec 22	9.38000 +0.00	9.59	9.33	9.38	328,583
06 Dec 22	9.38000 -0.25	9.64	9.35	9.59	397,760
05 Dec 22	9.63000 -0.26	9.91	9.56	9.91	376,503
02 Dec 22	9.89000 +0.02	9.90	9.68	9.75	291,624
01 Dec 22	9.87000 +0.05	10.13	9.80	9.82	374,345
30 Nov 22	9.82000 +0.01	9.92	9.60	9.83	440,420
29 Nov 22	9.81000 +0.06	9.88	9.75	9.78	186,965
28 Nov 22	9.75000 -0.24	10.07	9.70	9.99	284,497
25 Nov 22	9.99000 -0.05	10.17	9.95	10.09	178,052
24 Nov 22	10.04000 +0.11	10.09	9.90	9.90	181,915
23 Nov 22	9.93000 +0.08	9.98	9.63	9.82	215,253
22 Nov 22	9.85000 +0.23	9.92	9.65	9.67	252,068
21 Nov 22	9.62000 -0.01	9.70	9.54	9.61	224,046
18 Nov 22	9.63000 -0.02	9.72	9.53	9.69	153,493
17 Nov 22	9.65000 -0.03	9.66	9.45	9.58	229,253
16 Nov 22	9.68000 -0.14	9.83	9.60	9.76	229,685
15 Nov 22	9.82000 +0.00	10.20	9.72	10.00	589,177
14 Nov 22	9.82000 -0.40	10.20	9.82	10.20	293,472
11 Nov 22	10.22000 +0.36	10.30	9.84	9.90	526,425
10 Nov 22	9.86000 +0.43	9.94	9.68	9.68	451,541
09 Nov 22	9.43000 -0.08	9.68	9.40	9.47	243,244
08 Nov 22	9.51000 -0.07	9.65	9.45	9.54	192,318
07 Nov 22	9.58000 +0.09	9.66	9.45	9.55	281,125
04 Nov 22	9.49000 +0.22	9.51	9.21	9.35	314,038
03 Nov 22	9.27000 -0.15	9.43	9.23	9.43	321,640
02 Nov 22	9.42000 -0.27	9.69	9.38	9.69	460,192
01 Nov 22	9.69000 +0.03	9.83	9.63	9.80	196,539
31 Oct 22	9.66000 -0.09	9.75	9.56	9.70	347,935
28 Oct 22	9.75000 -0.60	10.31	9.66	10.31	672,851
27 Oct 22	10.35000 +0.32	10.98	10.32	10.56	770,154
26 Oct 22	10.03000 +0.16	10.23	9.92	9.92	465,359
25 Oct 22	9.87000 +0.18	9.92	9.63	9.63	237,966
24 Oct 22	9.69000 -0.24	9.98	9.57	9.97	236,082
21 Oct 22	9.93000 +0.25	9.93	9.57	9.68	223,007
20 Oct 22	9.68000 +0.05	9.91	9.64	9.67	220,754
19 Oct 22	9.63000 -0.22	9.78	9.53	9.75	181,462
18 Oct 22	9.85000 +0.26	10.30	9.80	9.80	278,636
17 Oct 22	9.59000 +0.11	9.80	9.59	9.60	202,109
14 Oct 22	9.48000 -0.24	9.88	9.48	9.78	229,525
13 Oct 22	9.72000 +0.02	9.89	9.44	9.51	307,350
12 Oct 22	9.70000 +0.23	9.79	9.38	9.41	270,452
11 Oct 22	9.47000 -0.19	9.66	9.32	9.52	499,647
07 Oct 22	9.66000 +0.01	9.73	9.55	9.62	290,135
06 Oct 22	9.65000 -0.65	10.44	9.65	10.30	511,880
05 Oct 22	10.30000 -0.18	10.41	10.21	10.36	194,834
04 Oct 22	10.48000 +0.59	10.52	10.07	10.07	328,863
03 Oct 22	9.89000 +0.37	9.97	9.44	9.65	371,079
30 Sep 22	9.52000 -0.11	9.72	9.46	9.68	315,033
29 Sep 22	9.63000 -0.56	10.03	9.52	10.02	369,151
28 Sep 22	10.19000 +0.65	10.21	9.55	9.56	403,977
27 Sep 22	9.54000 +0.04	9.86	9.44	9.60	321,170
26 Sep 22	9.50000 -0.53	9.99	9.48	9.94	569,143
23 Sep 22	10.03000 -0.55	10.45	9.87	10.45	598,609
22 Sep 22	10.58000 -0.46	10.93	10.51	10.93	419,740
21 Sep 22	11.04000 +0.21	11.13	10.83	10.87	391,076
20 Sep 22	10.83000 -0.53	11.33	10.81	11.33	542,912
19 Sep 22	11.36000 -0.34	11.59	11.19	11.59	464,993
16 Sep 22	11.70000 -0.17	11.86	11.53	11.85	2,220,723
15 Sep 22	11.87000 +0.20	12.05	11.61	11.61	289,791
14 Sep 22	11.67000 -0.26	11.98	11.60	11.95	348,367
13 Sep 22	11.93000 -0.15	12.07	11.82	11.96	370,725
12 Sep 22	12.08000 +0.18	12.11	11.88	12.04	305,221
09 Sep 22	11.90000 +0.20	12.11	11.82	11.88	341,262
08 Sep 22	11.70000 +0.30	11.84	11.25	11.40	371,651
07 Sep 22	11.40000 +0.51	11.45	10.88	10.88	536,497
06 Sep 22	10.89000 +0.26	11.01	10.52	10.60	480,438
02 Sep 22	10.63000 +0.05	10.81	10.58	10.69	162,526
01 Sep 22	10.58000 -0.30	10.84	10.53	10.84	266,958
31 Aug 22	10.88000 -0.20	11.12	10.87	11.07	349,548
30 Aug 22	11.08000 -0.10	11.31	10.94	11.19	198,784
29 Aug 22	11.18000 +0.04	11.35	10.93	11.14	238,308
26 Aug 22	11.14000 -0.25	11.43	11.06	11.43	328,530
25 Aug 22	11.39000 +0.01	11.49	11.27	11.43	213,420
24 Aug 22	11.38000 +0.28	11.58	11.07	11.07	296,048
23 Aug 22	11.10000 +0.08	11.20	10.95	11.02	187,616
22 Aug 22	11.02000 -0.21	11.22	10.91	11.09	365,370
19 Aug 22	11.23000 -0.08	11.35	11.19	11.20	199,342
18 Aug 22	11.31000 +0.02	11.35	11.22	11.29	146,467
17 Aug 22	11.29000 -0.33	11.60	11.16	11.53	353,868
16 Aug 22	11.62000 +0.00	11.64	11.42	11.59	242,087
15 Aug 22	11.62000 -0.06	11.74	11.46	11.64	196,151
12 Aug 22	11.68000 +0.18	11.74	11.52	11.53	178,133
11 Aug 22	11.50000 +0.22	11.59	11.29	11.32	295,224
10 Aug 22	11.28000 +0.32	11.46	11.01	11.06	498,794
09 Aug 22	10.96000 -0.15	11.15	10.79	11.15	370,482
08 Aug 22	11.11000 +0.09	11.27	10.97	11.00	356,971
05 Aug 22	11.02000 +0.06	11.17	10.86	10.91	407,690
04 Aug 22	10.96000 -0.01	11.18	10.76	11.17	364,794
03 Aug 22	10.97000 +0.17	11.22	10.84	10.85	637,824
02 Aug 22	10.80000 -0.30	11.07	10.57	11.07	1,008,283
29 Jul 22	11.10000 -1.73	11.89	11.03	11.89	2,419,802
28 Jul 22	12.83000 +0.17	12.84	12.57	12.66	267,354
27 Jul 22	12.66000 +0.10	12.87	12.55	12.63	246,746
26 Jul 22	12.56000 -0.28	12.84	12.43	12.82	207,195
25 Jul 22	12.84000 +0.14	13.00	12.72	12.81	237,022
22 Jul 22	12.70000 +0.10	13.05	12.54	12.57	282,163
21 Jul 22	12.60000 -0.01	12.60	12.41	12.55	171,557
20 Jul 22	12.61000 +0.24	12.61	12.38	12.40	200,393
19 Jul 22	12.37000 +0.47	12.43	11.97	12.07	223,997
18 Jul 22	11.90000 +0.29	12.09	11.74	11.75	261,285
15 Jul 22	11.61000 +0.14	11.66	11.28	11.41	316,955
14 Jul 22	11.47000 -0.61	11.94	11.41	11.90	557,147
13 Jul 22	12.08000 -0.30	12.19	11.84	12.19	480,527
12 Jul 22	12.38000 -0.17	12.62	12.29	12.52	372,011
11 Jul 22	12.55000 -0.72	13.19	12.54	13.19	299,353
08 Jul 22	13.27000 +0.24	13.44	13.01	13.01	250,918
07 Jul 22	13.03000 +0.07	13.25	12.89	13.03	341,177
06 Jul 22	12.96000 +0.19	12.96	12.50	12.73	335,840
05 Jul 22	12.77000 -0.40	13.10	12.63	13.10	396,669
04 Jul 22	13.17000 +0.04	13.24	12.85	13.11	119,023
30 Jun 22	13.13000 +0.16	13.17	12.79	12.89	392,212
29 Jun 22	12.97000 -0.39	13.40	12.90	13.38	308,611
28 Jun 22	13.36000 -0.07	13.66	13.23	13.52	248,787
27 Jun 22	13.43000 +0.16	13.57	13.23	13.37	233,046
24 Jun 22	13.27000 +0.19	13.58	13.15	13.15	261,654
23 Jun 22	13.08000 -0.30	13.34	12.98	13.24	186,687
22 Jun 22	13.38000 -0.40	13.74	13.37	13.74	219,448
21 Jun 22	13.78000 +0.26	13.85	13.65	13.80	127,319
20 Jun 22	13.52000 +0.10	13.66	13.22	13.41	170,848
17 Jun 22	13.42000 -0.07	13.63	13.29	13.45	388,481
16 Jun 22	13.49000 -0.68	14.00	13.44	14.00	196,043
15 Jun 22	14.17000 +0.20	14.27	13.90	13.99	109,478
14 Jun 22	13.97000 -0.03	14.04	13.85	14.03	151,221
13 Jun 22	14.00000 -0.71	14.46	13.98	14.42	196,797
10 Jun 22	14.71000 -0.18	14.83	14.54	14.80	170,900
09 Jun 22	14.89000 -0.04	15.02	14.84	14.88	100,407
08 Jun 22	14.93000 -0.07	15.04	14.81	14.99	85,931
07 Jun 22	15.00000 +0.26	15.00	14.55	14.68	186,702
06 Jun 22	14.74000 -0.02	15.01	14.69	14.82	279,369
03 Jun 22	14.76000 -0.23	14.90	14.73	14.90	86,685
02 Jun 22	14.99000 +0.26	15.06	14.74	14.76	100,964
01 Jun 22	14.73000 -0.06	14.86	14.59	14.80	107,727
31 May 22	14.79000 +0.05	14.83	14.47	14.75	202,175
30 May 22	14.74000 -0.21	15.17	14.73	15.00	196,791
27 May 22	14.95000 +0.24	14.95	14.79	14.79	84,798
26 May 22	14.71000 +0.31	14.79	14.41	14.41	109,928
25 May 22	14.40000 +0.05	14.53	14.28	14.30	114,057
24 May 22	14.35000 -0.14	14.53	14.27	14.53	104,262
20 May 22	14.49000 -0.02	14.69	14.30	14.60	106,775
19 May 22	14.51000 +0.06	14.69	14.38	14.39	135,651
18 May 22	14.45000 -0.39	14.81	14.38	14.70	136,111
17 May 22	14.84000 +0.38	14.84	14.50	14.63	270,646
16 May 22	14.46000 +0.17	14.55	14.16	14.29	218,410
13 May 22	14.29000 +0.52	14.38	13.81	13.91	202,312
12 May 22	13.77000 -0.14	14.02	13.66	13.88	272,029
11 May 22	13.91000 -0.32	14.33	13.88	14.30	176,337
10 May 22	14.23000 -0.02	14.46	13.91	14.36	346,296
09 May 22	14.25000 -0.35	14.58	14.24	14.55	218,419
06 May 22	14.60000 +0.01	14.85	14.43	14.60	342,793
05 May 22	14.59000 -0.40	14.97	14.52	14.97	206,379
04 May 22	14.99000 +0.18	15.02	14.61	14.93	190,690
03 May 22	14.81000 +0.06	14.90	14.60	14.80	299,559
02 May 22	14.75000 -0.22	15.00	14.47	15.00	407,022
29 Apr 22	14.97000 -0.30	15.34	14.97	15.34	611,937
28 Apr 22	15.27000 -0.27	16.25	15.05	15.81	739,584
27 Apr 22	15.54000 -0.27	15.97	15.44	15.89	476,006
26 Apr 22	15.81000 -0.27	16.14	15.81	16.08	218,513
25 Apr 22	16.08000 +0.06	16.11	15.76	15.92	245,420
22 Apr 22	16.02000 -0.29	16.32	15.94	16.32	382,704
21 Apr 22	16.31000 -0.14	16.60	16.28	16.49	228,232
20 Apr 22	16.45000 +0.06	16.57	16.32	16.50	280,732
19 Apr 22	16.39000 +0.32	16.58	16.20	16.20	542,724
18 Apr 22	16.07000 -0.14	16.25	16.04	16.22	142,840
14 Apr 22	16.21000 -0.05	16.34	16.17	16.24	119,817
13 Apr 22	16.26000 -0.04	16.40	16.20	16.36	215,769
12 Apr 22	16.30000 -0.09	16.56	16.24	16.39	157,645
11 Apr 22	16.39000 +0.06	16.45	16.20	16.29	160,560
08 Apr 22	16.33000 -0.03	16.49	16.26	16.36	249,804
07 Apr 22	16.36000 +0.16	16.38	16.06	16.25	289,994
06 Apr 22	16.20000 -0.81	16.80	16.13	16.80	573,111
05 Apr 22	17.01000 -0.05	17.25	16.99	17.10	430,259
04 Apr 22	17.06000 +0.04	17.16	17.00	17.04	155,068
01 Apr 22	17.02000 +0.05	17.08	16.96	17.02	194,730
31 Mar 22	16.97000 -0.04	17.11	16.95	17.08	245,943
30 Mar 22	17.01000 +0.00	17.10	16.95	17.00	182,527
29 Mar 22	17.01000 +0.35	17.02	16.54	16.80	437,250
28 Mar 22	16.66000 +0.32	16.89	16.35	16.40	360,490
25 Mar 22	16.34000 -0.21	16.72	16.29	16.72	195,029
24 Mar 22	16.55000 +0.03	16.64	16.18	16.41	465,025
23 Mar 22	16.52000 -0.45	17.08	16.51	16.93	486,408
22 Mar 22	16.97000 +0.58	17.05	16.42	16.46	534,978
21 Mar 22	16.39000 +0.26	16.56	16.13	16.23	748,430
18 Mar 22	16.13000 +0.04	16.16	15.93	15.99	646,886
17 Mar 22	16.09000 +0.21	16.16	15.73	15.88	378,647
16 Mar 22	15.88000 +0.34	15.90	15.54	15.60	1,192,737
15 Mar 22	15.54000 -0.28	15.80	15.52	15.80	563,087
14 Mar 22	15.82000 -0.19	16.12	15.76	16.03	406,135
11 Mar 22	16.01000 -0.18	16.34	16.01	16.25	200,626
10 Mar 22	16.19000 +0.31	16.24	15.74	15.88	421,940
09 Mar 22	15.88000 -0.03	16.16	15.71	16.12	854,918
08 Mar 22	15.91000 +0.25	16.30	15.60	15.63	456,691
07 Mar 22	15.66000 -0.18	15.88	15.52	15.80	421,280
04 Mar 22	15.84000 +0.05	16.17	15.79	15.84	413,233
03 Mar 22	15.79000 -0.12	15.99	15.71	15.99	714,633
02 Mar 22	15.91000 -1.40	16.50	15.34	16.50	1,697,889
01 Mar 22	17.31000 -0.30	17.72	17.16	17.72	237,595
28 Feb 22	17.61000 +0.21	17.67	17.24	17.24	316,091
25 Feb 22	17.40000 +0.02	17.44	17.10	17.39	204,180
24 Feb 22	17.38000 +0.58	17.38	16.61	16.71	255,736
23 Feb 22	16.80000 -0.07	17.15	16.75	16.98	381,113
22 Feb 22	16.87000 -0.41	17.38	16.83	17.16	332,106
18 Feb 22	17.28000 -0.26	17.62	17.22	17.50	188,461
17 Feb 22	17.54000 -0.34	17.92	17.47	17.76	193,735
16 Feb 22	17.88000 -0.03	18.00	17.78	17.90	150,824
15 Feb 22	17.91000 +0.17	18.10	17.82	17.87	161,756
14 Feb 22	17.74000 -0.09	17.83	17.57	17.78	187,054
11 Feb 22	17.83000 -0.02	18.15	17.71	17.85	451,060
10 Feb 22	17.85000 -0.13	17.98	17.71	17.85	197,375
09 Feb 22	17.98000 +0.39	17.98	17.69	17.70	237,733
08 Feb 22	17.59000 +0.44	17.75	17.17	17.21	225,075
07 Feb 22	17.15000 -0.59	17.90	17.15	17.80	505,573
04 Feb 22	17.74000 +0.21	17.85	17.55	17.55	690,871
03 Feb 22	17.53000 -0.01	17.75	17.45	17.52	237,477
02 Feb 22	17.54000 -0.27	17.96	17.52	17.93	390,776
01 Feb 22	17.81000 +0.45	17.83	17.36	17.48	351,905
31 Jan 22	17.36000 +0.11	17.41	17.08	17.21	503,269
28 Jan 22	17.25000 +0.56	17.26	16.59	16.81	299,934
27 Jan 22	16.69000 +0.28	16.98	16.60	16.60	301,078
26 Jan 22	16.41000 +0.15	16.65	16.33	16.46	341,790
25 Jan 22	16.26000 +0.07	16.42	15.75	16.14	300,924
24 Jan 22	16.19000 +0.00	16.22	15.58	16.09	323,655
21 Jan 22	16.19000 -0.32	16.46	16.14	16.42	209,393
20 Jan 22	16.51000 -0.22	16.80	16.48	16.80	178,972
19 Jan 22	16.73000 +0.05	16.95	16.65	16.72	287,876
18 Jan 22	16.68000 -0.11	16.74	16.28	16.71	435,987
17 Jan 22	16.79000 -0.13	16.98	16.74	16.90	203,223
14 Jan 22	16.92000 +0.01	16.96	16.70	16.88	221,244
13 Jan 22	16.91000 -0.09	17.05	16.86	17.02	114,471
12 Jan 22	17.00000 -0.11	17.18	16.87	17.16	179,574
11 Jan 22	17.11000 +0.35	17.13	16.65	16.85	139,041
10 Jan 22	16.76000 -0.22	17.00	16.61	16.98	246,252
07 Jan 22	16.98000 +0.12	17.00	16.77	16.87	137,959
06 Jan 22	16.86000 +0.05	16.92	16.72	16.89	164,669
05 Jan 22	16.81000 -0.23	17.26	16.80	17.14	333,241
04 Jan 22	17.04000 +0.16	17.10	16.88	16.99	191,748
31 Dec 21	16.88000 -0.11	17.03	16.75	17.03	118,987
30 Dec 21	16.99000 +0.00	17.06	16.86	16.98	153,735
29 Dec 21	16.99000 +0.20	17.07	16.77	16.77	308,906
24 Dec 21	16.79000 +0.12	16.84	16.52	16.52	59,824
23 Dec 21	16.67000 -0.30	16.92	16.66	16.92	185,945
22 Dec 21	16.97000 +0.15	17.02	16.63	16.78	173,614
21 Dec 21	16.82000 +0.42	16.86	16.45	16.56	247,797
20 Dec 21	16.40000 -0.06	16.41	16.02	16.35	306,263
17 Dec 21	16.46000 +0.11	16.52	16.04	16.35	316,654
16 Dec 21	16.35000 -0.21	16.66	16.35	16.63	210,832
15 Dec 21	16.56000 -0.13	16.66	16.17	16.65	320,532
14 Dec 21	16.69000 -0.09	16.83	16.66	16.69	161,154
13 Dec 21	16.78000 -0.21	16.94	16.56	16.94	394,024
10 Dec 21	16.99000 -0.04	17.12	16.93	17.06	303,133
09 Dec 21	17.03000 -0.02	17.14	16.86	17.01	186,745
08 Dec 21	17.05000 -0.08	17.32	17.02	17.21	385,035
07 Dec 21	17.13000 +0.38	17.23	16.89	16.93	471,045
06 Dec 21	16.75000 +0.63	17.06	16.16	16.20	570,540
03 Dec 21	16.12000 -0.22	16.42	16.00	16.36	393,852
02 Dec 21	16.34000 +0.34	16.47	15.95	16.00	883,177
01 Dec 21	16.00000 -0.28	16.55	16.00	16.41	394,454
30 Nov 21	16.28000 -0.28	16.54	16.06	16.52	420,934
29 Nov 21	16.56000 -0.07	16.78	16.53	16.76	255,029
26 Nov 21	16.63000 -0.29	16.81	16.51	16.81	309,957
25 Nov 21	16.92000 -0.06	17.02	16.87	16.94	111,026
24 Nov 21	16.98000 +0.17	17.00	16.66	16.79	241,519
23 Nov 21	16.81000 -0.04	16.97	16.70	16.88	398,947
22 Nov 21	16.85000 -0.09	17.02	16.69	17.00	325,635
19 Nov 21	16.94000 -0.13	17.21	16.91	17.14	313,929
18 Nov 21	17.07000 -0.09	17.46	17.05	17.14	533,762
17 Nov 21	17.16000 -0.08	17.31	17.11	17.31	220,914
16 Nov 21	17.24000 -0.02	17.35	17.08	17.33	337,259
15 Nov 21	17.26000 -0.12	17.50	17.23	17.46	214,924
12 Nov 21	17.38000 +0.14	17.46	17.24	17.27	250,976
11 Nov 21	17.24000 -0.06	17.40	17.22	17.40	394,891
10 Nov 21	17.30000 +0.02	17.60	17.27	17.32	287,697
09 Nov 21	17.28000 -0.18	17.60	17.28	17.52	357,806
08 Nov 21	17.46000 +0.15	17.60	17.33	17.33	234,863
05 Nov 21	17.31000 -0.15	17.69	17.28	17.67	444,496
04 Nov 21	17.46000 +0.15	17.56	17.22	17.44	472,244
03 Nov 21	17.31000 -0.26	17.64	17.30	17.64	459,806
02 Nov 21	17.57000 -0.48	18.10	17.55	18.00	550,319
01 Nov 21	18.05000 -0.41	18.56	17.92	18.49	699,202
29 Oct 21	18.46000 -1.94	20.17	18.44	20.09	1,272,731
28 Oct 21	20.40000 +0.37	20.41	20.01	20.07	129,192
27 Oct 21	20.03000 -0.52	20.41	20.01	20.21	187,689
26 Oct 21	20.55000 +0.08	20.62	20.39	20.45	101,789
25 Oct 21	20.47000 +0.34	20.54	20.16	20.19	249,878
22 Oct 21	20.13000 -0.01	20.34	20.09	20.15	255,134
21 Oct 21	20.14000 -0.23	20.39	20.08	20.37	71,334
20 Oct 21	20.37000 +0.39	20.40	19.85	20.00	180,407
19 Oct 21	19.98000 +0.01	20.42	19.95	20.30	106,853
18 Oct 21	19.97000 -0.08	20.13	19.93	20.01	171,999
15 Oct 21	20.05000 +0.07	20.19	19.89	20.07	183,739
14 Oct 21	19.98000 +0.20	20.02	19.55	19.80	248,544
13 Oct 21	19.78000 +0.18	19.86	19.56	19.67	115,683
12 Oct 21	19.60000 +0.21	19.68	19.33	19.40	280,372
08 Oct 21	19.39000 +0.09	19.42	19.23	19.30	169,467
07 Oct 21	19.30000 +0.26	19.46	19.14	19.21	125,334
06 Oct 21	19.04000 -0.25	19.25	18.88	19.12	166,847
05 Oct 21	19.29000 +0.15	19.36	19.01	19.19	154,655
04 Oct 21	19.14000 +0.03	19.30	18.93	19.08	236,653
01 Oct 21	19.11000 -0.06	19.30	18.75	19.30	252,206
30 Sep 21	19.17000 -0.91	20.08	19.17	20.08	443,293
29 Sep 21	20.08000 +0.02	20.25	20.00	20.05	252,584
28 Sep 21	20.06000 -0.20	20.24	19.71	20.24	291,049
27 Sep 21	20.26000 +0.10	20.31	20.10	20.16	151,578
24 Sep 21	20.16000 -0.14	20.33	20.15	20.22	173,116
23 Sep 21	20.30000 -0.25	20.46	20.20	20.44	158,245
22 Sep 21	20.55000 +0.24	20.75	20.34	20.40	214,514
21 Sep 21	20.31000 -0.22	20.76	20.25	20.60	231,624
20 Sep 21	20.53000 -0.37	20.84	20.30	20.84	334,800
17 Sep 21	20.90000 -0.48	21.33	20.76	21.32	2,304,974
16 Sep 21	21.38000 -0.40	21.74	21.32	21.74	342,892
15 Sep 21	21.78000 -0.13	22.07	21.69	21.89	248,938
14 Sep 21	21.91000 -0.03	22.00	21.71	21.94	273,230
13 Sep 21	21.94000 +0.06	22.17	21.73	22.00	351,589
10 Sep 21	21.88000 +0.21	22.06	21.65	21.75	245,450
09 Sep 21	21.67000 -0.15	21.88	21.52	21.82	158,422
08 Sep 21	21.82000 -0.03	21.88	21.35	21.76	319,126
07 Sep 21	21.85000 +0.58	22.28	21.30	21.32	376,091
03 Sep 21	21.27000 +0.01	21.42	21.17	21.27	166,511
02 Sep 21	21.26000 +0.69	21.29	20.66	20.67	165,138
01 Sep 21	20.57000 -0.04	20.79	20.55	20.65	136,585
31 Aug 21	20.61000 -0.06	20.81	20.53	20.66	269,346
30 Aug 21	20.67000 -0.14	20.94	20.59	20.91	227,662
27 Aug 21	20.81000 -0.01	20.98	20.73	20.87	124,297
26 Aug 21	20.82000 +0.08	20.84	20.50	20.79	170,825
25 Aug 21	20.74000 -0.01	20.86	20.67	20.78	144,710
24 Aug 21	20.75000 -0.18	20.92	20.68	20.92	92,652
23 Aug 21	20.93000 +0.17	20.98	20.72	20.84	121,799
20 Aug 21	20.76000 +0.08	20.86	20.57	20.74	130,250
19 Aug 21	20.68000 -0.10	20.81	20.53	20.70	134,831
18 Aug 21	20.78000 +0.37	20.88	20.34	20.44	148,319
17 Aug 21	20.41000 -0.06	20.55	20.30	20.42	214,632
16 Aug 21	20.47000 -0.18	20.61	20.28	20.61	108,423
13 Aug 21	20.65000 -0.19	20.90	20.51	20.90	179,296
12 Aug 21	20.84000 +0.27	20.90	20.42	20.63	185,189
11 Aug 21	20.57000 +0.12	20.69	20.39	20.45	145,805
10 Aug 21	20.45000 +0.24	20.47	20.13	20.19	149,267
09 Aug 21	20.21000 +0.18	20.23	20.00	20.04	120,967
06 Aug 21	20.03000 +0.09	20.08	19.80	19.88	124,696
05 Aug 21	19.94000 -0.19	20.15	19.90	20.14	117,115
04 Aug 21	20.13000 -0.23	20.40	20.09	20.35	104,012
03 Aug 21	20.36000 +0.01	20.48	20.21	20.39	120,748
30 Jul 21	20.35000 -0.09	20.47	20.26	20.46	215,955
29 Jul 21	20.44000 +0.19	20.48	20.23	20.35	127,099
28 Jul 21	20.25000 -0.08	20.41	20.10	20.35	143,032
27 Jul 21	20.33000 +0.23	20.44	20.08	20.24	230,069
26 Jul 21	20.10000 -0.42	20.88	19.63	20.39	392,652
23 Jul 21	20.52000 +2.03	20.88	18.89	18.90	1,137,980
22 Jul 21	18.49000 -0.07	18.75	18.31	18.56	154,081
21 Jul 21	18.56000 +0.36	18.56	18.31	18.31	128,974
20 Jul 21	18.20000 +0.06	18.32	18.11	18.21	159,087
19 Jul 21	18.14000 -0.03	18.15	17.79	18.10	205,158
16 Jul 21	18.17000 -0.04	18.29	18.12	18.25	94,376
15 Jul 21	18.21000 +0.03	18.24	18.03	18.19	102,244
14 Jul 21	18.18000 -0.02	18.27	18.15	18.20	83,984
13 Jul 21	18.20000 -0.05	18.27	18.15	18.20	127,960
12 Jul 21	18.25000 -0.02	18.38	18.15	18.27	95,645
09 Jul 21	18.27000 +0.08	18.41	18.22	18.34	88,144
08 Jul 21	18.19000 +0.07	18.25	17.82	18.00	183,202
07 Jul 21	18.12000 -0.28	18.70	17.97	18.45	271,128
06 Jul 21	18.40000 +0.05	18.47	18.16	18.35	237,971
05 Jul 21	18.35000 +0.29	18.35	18.05	18.08	113,932
02 Jul 21	18.06000 +0.06	18.14	18.02	18.05	94,584
30 Jun 21	18.00000 +0.15	18.09	17.74	17.85	175,259
29 Jun 21	17.85000 +0.00	17.98	17.83	17.87	91,532
28 Jun 21	17.85000 -0.16	17.96	17.79	17.96	123,313
25 Jun 21	18.01000 -0.05	18.22	17.97	18.05	97,556
24 Jun 21	18.06000 +0.08	18.06	17.84	17.91	286,206
23 Jun 21	17.98000 -0.07	18.10	17.89	18.06	153,837
22 Jun 21	18.05000 +0.20	18.06	17.62	17.85	185,880
21 Jun 21	17.85000 +0.20	17.97	17.58	17.65	177,875
18 Jun 21	17.65000 -0.26	17.90	17.45	17.90	490,136
17 Jun 21	17.91000 -0.10	18.11	17.90	18.11	190,382
16 Jun 21	18.01000 -0.16	18.19	18.01	18.17	239,843
15 Jun 21	18.17000 -0.07	18.39	18.09	18.39	155,437
14 Jun 21	18.24000 -0.11	18.40	18.23	18.40	146,352
11 Jun 21	18.35000 +0.26	18.38	18.12	18.17	110,771
10 Jun 21	18.09000 -0.05	18.20	18.03	18.15	171,267
09 Jun 21	18.14000 -0.19	18.32	18.11	18.32	149,060
08 Jun 21	18.33000 +0.16	18.36	18.15	18.15	150,106
07 Jun 21	18.17000 -0.01	18.34	18.15	18.19	104,044
04 Jun 21	18.18000 +0.01	18.30	18.15	18.25	149,748
03 Jun 21	18.17000 +0.12	18.28	18.01	18.06	258,719
02 Jun 21	18.05000 -0.29	18.43	18.04	18.43	288,289
01 Jun 21	18.34000 +0.11	18.42	18.21	18.35	118,053
31 May 21	18.23000 -0.11	18.40	18.16	18.40	61,621
28 May 21	18.34000 -0.04	18.43	18.25	18.43	149,694
27 May 21	18.38000 +0.12	18.45	18.20	18.34	342,148
26 May 21	18.26000 +0.26	18.30	17.84	18.02	424,322
25 May 21	18.00000 -0.27	18.27	18.00	18.27	135,731
21 May 21	18.27000 +0.15	18.39	18.15	18.19	185,306
20 May 21	18.12000 -0.03	18.30	18.05	18.17	261,613
19 May 21	18.15000 +0.00	18.19	17.87	18.01	305,828
18 May 21	18.15000 -0.06	18.23	17.97	18.18	104,192
17 May 21	18.21000 -0.12	18.37	18.06	18.31	159,431
14 May 21	18.33000 +0.17	18.43	18.22	18.22	258,903
13 May 21	18.16000 +0.17	18.22	17.95	17.99	266,510
12 May 21	17.99000 -0.27	18.25	17.97	18.15	181,813
11 May 21	18.26000 -0.04	18.38	17.85	18.25	295,201
10 May 21	18.30000 -0.20	18.56	18.28	18.51	299,527
07 May 21	18.50000 -0.33	18.89	18.44	18.89	246,185
06 May 21	18.83000 +0.08	18.91	18.65	18.81	222,339
05 May 21	18.75000 +0.20	18.82	18.49	18.61	207,155
04 May 21	18.55000 -0.04	18.62	18.34	18.55	195,268
03 May 21	18.59000 -0.07	18.75	18.51	18.66	116,512
30 Apr 21	18.66000 -0.03	18.84	18.52	18.70	277,856
29 Apr 21	18.69000 +0.15	18.75	18.38	18.55	357,694
28 Apr 21	18.54000 -0.30	18.84	18.36	18.84	469,931
27 Apr 21	18.84000 -0.22	19.21	18.77	19.21	324,035
26 Apr 21	19.06000 +0.43	19.19	18.51	18.52	382,459
23 Apr 21	18.63000 -0.47	19.19	18.24	18.99	537,854
22 Apr 21	19.10000 -0.29	19.60	18.91	19.60	385,720
21 Apr 21	19.39000 -0.25	19.68	19.33	19.62	234,016
20 Apr 21	19.64000 +0.10	19.69	19.39	19.61	150,475
19 Apr 21	19.54000 -0.10	19.78	19.41	19.70	134,692
16 Apr 21	19.64000 -0.08	19.72	19.54	19.72	96,073
15 Apr 21	19.72000 +0.16	19.78	19.57	19.62	136,961
14 Apr 21	19.56000 -0.28	19.89	19.43	19.83	208,610
13 Apr 21	19.84000 -0.13	19.95	19.63	19.86	239,062
12 Apr 21	19.97000 +0.06	19.98	19.75	19.91	147,593
09 Apr 21	19.91000 -0.13	20.16	19.79	20.05	211,819
08 Apr 21	20.04000 +0.12	20.06	19.78	19.80	216,908
07 Apr 21	19.92000 -0.14	20.03	19.80	19.96	185,554
06 Apr 21	20.06000 +0.21	20.14	19.82	19.93	220,092
05 Apr 21	19.85000 +0.12	20.00	19.75	19.75	165,843
01 Apr 21	19.73000 +0.30	19.75	19.45	19.55	115,171
31 Mar 21	19.43000 -0.01	19.71	19.43	19.50	168,213
30 Mar 21	19.44000 +0.06	19.46	19.23	19.37	106,230
29 Mar 21	19.38000 -0.16	19.52	19.26	19.50	213,993
26 Mar 21	19.54000 +0.13	19.58	19.36	19.54	99,968
25 Mar 21	19.41000 -0.08	19.46	19.02	19.34	137,479
24 Mar 21	19.49000 +0.24	19.59	19.23	19.30	233,456
23 Mar 21	19.25000 -0.31	19.63	19.09	19.49	333,248
22 Mar 21	19.56000 -0.02	19.82	19.54	19.54	169,798
19 Mar 21	19.58000 -0.14	19.84	19.53	19.62	615,694
18 Mar 21	19.72000 -0.15	19.95	19.62	19.80	182,111
17 Mar 21	19.87000 -0.17	20.04	19.73	20.01	191,790
16 Mar 21	20.04000 +0.27	20.19	19.72	19.73	243,018
15 Mar 21	19.77000 +0.10	19.93	19.57	19.75	165,956
12 Mar 21	19.67000 -0.36	19.84	19.54	19.84	249,854
11 Mar 21	20.03000 +0.03	20.10	19.66	20.10	364,498
10 Mar 21	20.00000 +0.01	20.15	19.82	20.06	325,819
09 Mar 21	19.99000 -0.01	20.44	19.90	20.00	333,906
08 Mar 21	20.00000 +0.77	20.17	19.00	19.21	498,077
05 Mar 21	19.23000 +0.23	19.25	18.77	18.99	237,335
04 Mar 21	19.00000 +0.00	19.18	18.75	18.95	294,011
03 Mar 21	19.00000 +0.20	19.11	18.81	18.84	446,053
02 Mar 21	18.80000 -0.45	19.23	18.56	19.00	505,808
01 Mar 21	19.25000 +0.85	19.35	18.72	18.77	468,436
26 Feb 21	18.40000 +1.04	18.63	17.65	17.96	803,463
25 Feb 21	17.36000 +0.31	17.41	17.06	17.07	260,060
24 Feb 21	17.05000 +0.04	17.10	16.86	17.07	233,083
23 Feb 21	17.01000 -0.07	17.18	16.85	17.05	294,945
22 Feb 21	17.08000 -0.05	17.20	17.01	17.13	176,199
19 Feb 21	17.13000 -0.03	17.34	17.11	17.19	146,828
18 Feb 21	17.16000 -0.18	17.44	17.07	17.44	132,036
17 Feb 21	17.34000 -0.14	17.52	17.18	17.44	387,851
16 Feb 21	17.48000 +0.32	17.53	17.04	17.20	278,238
12 Feb 21	17.16000 -0.08	17.23	16.98	17.23	230,193
11 Feb 21	17.24000 -0.17	17.48	17.20	17.48	194,646
10 Feb 21	17.41000 +0.06	17.50	17.14	17.43	312,319
09 Feb 21	17.35000 +0.21	17.39	16.95	17.10	217,965
08 Feb 21	17.14000 -0.04	17.44	17.11	17.19	224,087
05 Feb 21	17.18000 +0.25	17.20	16.97	17.00	213,564
04 Feb 21	16.93000 +0.03	16.97	16.66	16.93	261,038
03 Feb 21	16.90000 +0.17	16.90	16.58	16.79	213,116
02 Feb 21	16.73000 +0.19	16.87	16.58	16.73	333,727
01 Feb 21	16.54000 +0.04	16.60	16.31	16.55	323,616
29 Jan 21	16.50000 -0.10	16.76	16.43	16.61	300,428
28 Jan 21	16.60000 -0.40	17.15	16.56	17.00	272,536
27 Jan 21	17.00000 -0.11	17.11	16.50	16.88	336,455
26 Jan 21	17.11000 -0.04	17.40	16.95	17.32	242,238
25 Jan 21	17.15000 -0.37	17.50	16.92	17.48	276,874
22 Jan 21	17.52000 -0.07	17.65	17.45	17.50	107,293
21 Jan 21	17.59000 -0.22	17.92	17.45	17.89	202,589
20 Jan 21	17.81000 -0.36	18.47	17.77	18.47	235,885
19 Jan 21	18.17000 +0.19	18.25	18.07	18.07	241,652
18 Jan 21	17.98000 +0.13	18.00	17.85	17.93	83,289
15 Jan 21	17.85000 +0.17	17.90	17.64	17.84	222,301
14 Jan 21	17.68000 -0.17	17.99	17.61	17.99	307,783
13 Jan 21	17.85000 +0.20	17.89	17.41	17.66	199,303
12 Jan 21	17.65000 +0.32	17.67	17.35	17.37	201,325
11 Jan 21	17.33000 +0.59	17.35	16.68	16.80	327,315
08 Jan 21	16.74000 +0.14	16.82	16.52	16.65	217,989
07 Jan 21	16.60000 +0.05	16.68	16.46	16.66	182,031
06 Jan 21	16.55000 +0.17	16.67	16.36	16.45	142,890
05 Jan 21	16.38000 +0.02	16.50	16.26	16.36	103,161
04 Jan 21	16.36000 +0.00	16.47	16.16	16.45	190,264
31 Dec 20	16.36000 -0.03	16.53	16.26	16.37	91,465
30 Dec 20	16.39000 -0.02	16.54	16.31	16.45	77,339
29 Dec 20	16.41000 -0.10	16.66	16.37	16.66	122,339
24 Dec 20	16.51000 +0.04	16.52	16.33	16.52	117,480
23 Dec 20	16.47000 -0.06	16.59	16.46	16.46	121,234
22 Dec 20	16.53000 +0.07	16.75	16.35	16.46	137,665
21 Dec 20	16.46000 -0.07	16.53	16.26	16.37	163,799
18 Dec 20	16.53000 -0.20	16.83	16.34	16.73	614,307
17 Dec 20	16.73000 -0.25	17.00	16.65	17.00	138,767
16 Dec 20	16.98000 -0.02	17.26	16.91	17.04	182,287
15 Dec 20	17.00000 +0.26	17.07	16.64	16.87	201,520
14 Dec 20	16.74000 +0.28	16.95	16.54	16.69	306,770
11 Dec 20	16.46000 -0.09	16.57	16.41	16.48	163,287
10 Dec 20	16.55000 -0.02	16.61	16.44	16.49	97,544
09 Dec 20	16.57000 -0.05	16.70	16.49	16.68	131,827
08 Dec 20	16.62000 +0.02	16.68	16.44	16.58	121,056
07 Dec 20	16.60000 -0.01	16.81	16.40	16.66	180,587
04 Dec 20	16.61000 +0.30	16.64	16.25	16.25	258,980
03 Dec 20	16.31000 +0.11	16.49	16.07	16.07	204,960
02 Dec 20	16.20000 +0.04	16.30	15.90	16.06	219,457
01 Dec 20	16.16000 -0.12	16.43	16.13	16.43	155,314
30 Nov 20	16.28000 -0.15	16.38	16.18	16.22	183,702
27 Nov 20	16.43000 +0.06	16.48	16.31	16.46	108,706
26 Nov 20	16.37000 +0.01	16.54	16.31	16.40	117,968
25 Nov 20	16.36000 +0.04	16.41	16.10	16.41	171,169
24 Nov 20	16.32000 +0.15	16.41	15.94	16.27	303,702
23 Nov 20	16.17000 +0.20	16.17	15.91	16.07	172,132
20 Nov 20	15.97000 -0.19	16.28	15.87	16.23	202,698
19 Nov 20	16.16000 +0.20	16.20	15.90	15.98	324,107
18 Nov 20	15.96000 +0.12	15.98	15.81	15.90	241,838
17 Nov 20	15.84000 +0.09	15.85	15.57	15.67	317,043
16 Nov 20	15.75000 +0.18	15.75	15.46	15.69	251,507
13 Nov 20	15.57000 +0.17	15.61	15.32	15.39	162,420
12 Nov 20	15.40000 -0.30	15.60	15.32	15.60	246,581
11 Nov 20	15.70000 +0.07	15.82	15.61	15.79	659,131
10 Nov 20	15.63000 +0.07	15.85	15.53	15.55	254,667
09 Nov 20	15.56000 +0.71	15.72	15.13	15.25	479,365
06 Nov 20	14.85000 +0.20	14.86	14.67	14.67	249,757
05 Nov 20	14.65000 +0.06	14.75	14.47	14.68	291,921
04 Nov 20	14.59000 -0.02	14.80	14.52	14.69	284,453
03 Nov 20	14.61000 +0.28	14.87	14.43	14.50	448,817
02 Nov 20	14.33000 +0.11	14.42	13.78	14.30	587,990
30 Oct 20	14.22000 +0.59	14.87	13.87	13.89	819,525
29 Oct 20	13.63000 +0.09	13.75	13.49	13.58	174,674
28 Oct 20	13.54000 -0.37	13.81	13.52	13.80	228,028
27 Oct 20	13.91000 -0.08	14.08	13.91	14.03	170,950
26 Oct 20	13.99000 -0.26	14.35	13.82	14.35	226,687
23 Oct 20	14.25000 +0.03	14.34	14.15	14.31	79,709
22 Oct 20	14.22000 +0.01	14.32	14.06	14.23	191,992
21 Oct 20	14.21000 +0.22	14.24	14.00	14.04	119,277
20 Oct 20	13.99000 -0.07	14.10	13.95	14.01	221,318
19 Oct 20	14.06000 -0.16	14.32	14.03	14.23	139,868
16 Oct 20	14.22000 +0.10	14.24	14.06	14.11	111,094
15 Oct 20	14.12000 -0.07	14.21	14.03	14.08	128,279
14 Oct 20	14.19000 -0.26	14.49	14.13	14.49	123,329
13 Oct 20	14.45000 -0.11	14.62	14.44	14.50	165,298
09 Oct 20	14.56000 +0.06	14.57	14.41	14.57	225,687
08 Oct 20	14.50000 +0.34	14.51	14.21	14.24	182,437
07 Oct 20	14.16000 +0.10	14.28	14.07	14.08	156,370
06 Oct 20	14.06000 +0.15	14.40	13.92	13.98	262,909
05 Oct 20	13.91000 +0.34	13.93	13.63	13.68	521,262
02 Oct 20	13.57000 -0.28	13.76	13.45	13.73	373,809
01 Oct 20	13.85000 +0.17	13.85	13.60	13.63	202,836
30 Sep 20	13.68000 -0.14	13.90	13.53	13.86	337,246
29 Sep 20	13.82000 +0.09	13.88	13.66	13.85	133,360
28 Sep 20	13.73000 +0.12	13.93	13.71	13.76	153,554
25 Sep 20	13.61000 +0.15	13.68	13.32	13.48	256,955
24 Sep 20	13.46000 +0.04	13.47	13.15	13.39	182,873
23 Sep 20	13.42000 -0.39	13.87	13.41	13.83	175,866
22 Sep 20	13.81000 +0.03	13.92	13.73	13.80	168,434
21 Sep 20	13.78000 -0.52	13.99	13.48	13.91	546,907
18 Sep 20	14.30000 +0.22	14.34	14.03	14.13	681,206
17 Sep 20	14.08000 -0.05	14.17	13.90	14.03	202,935
16 Sep 20	14.13000 +0.04	14.39	14.02	14.09	376,096
15 Sep 20	14.09000 -0.07	14.23	14.03	14.20	232,592
14 Sep 20	14.16000 +0.17	14.25	14.08	14.08	128,575
11 Sep 20	13.99000 -0.28	14.30	13.94	14.25	304,812
10 Sep 20	14.27000 -0.09	14.45	14.23	14.36	97,827
09 Sep 20	14.36000 +0.17	14.40	14.20	14.27	137,621
08 Sep 20	14.19000 -0.10	14.32	14.11	14.21	161,592
04 Sep 20	14.29000 +0.00	14.42	14.25	14.39	564,931
03 Sep 20	14.29000 -0.19	14.57	14.27	14.48	289,076
02 Sep 20	14.48000 +0.10	14.50	14.33	14.50	136,771
01 Sep 20	14.38000 -0.16	14.54	14.34	14.52	201,758
31 Aug 20	14.54000 -0.29	14.92	14.51	14.92	247,880
28 Aug 20	14.83000 -0.19	15.08	14.79	15.08	152,068
27 Aug 20	15.02000 +0.01	15.25	14.85	14.99	326,236
26 Aug 20	15.01000 +0.19	15.02	14.79	14.89	252,520
25 Aug 20	14.82000 -0.11	14.97	14.66	14.91	240,912
24 Aug 20	14.93000 +0.03	15.18	14.90	14.92	211,694
21 Aug 20	14.90000 +0.19	14.92	14.67	14.73	238,927
20 Aug 20	14.71000 +0.05	14.94	14.65	14.65	213,293
19 Aug 20	14.66000 +0.01	14.82	14.58	14.67	379,835
18 Aug 20	14.65000 +0.16	14.75	14.42	14.49	242,259
17 Aug 20	14.49000 -0.19	14.80	14.43	14.75	190,112
14 Aug 20	14.68000 -0.05	14.82	14.64	14.70	156,558
13 Aug 20	14.73000 -0.09	15.00	14.68	14.85	257,972
12 Aug 20	14.82000 +0.45	14.85	14.43	14.52	416,705
11 Aug 20	14.37000 +0.36	14.63	14.10	14.12	976,516
10 Aug 20	14.01000 -0.13	14.21	13.94	14.21	365,952
07 Aug 20	14.14000 +0.07	14.28	14.07	14.08	283,536
06 Aug 20	14.07000 -0.02	14.28	14.05	14.17	218,691
05 Aug 20	14.09000 +0.16	14.10	13.87	13.93	269,555
04 Aug 20	13.93000 -0.13	14.13	13.85	14.08	267,898
31 Jul 20	14.06000 -0.27	14.32	13.93	14.32	375,088
30 Jul 20	14.33000 -0.17	14.47	14.17	14.31	281,214
29 Jul 20	14.50000 +0.12	14.54	14.23	14.39	264,665
28 Jul 20	14.38000 -0.11	14.54	14.25	14.49	312,950
27 Jul 20	14.49000 -0.19	14.70	14.10	14.70	477,971
24 Jul 20	14.68000 -0.14	15.02	14.55	14.87	239,896
23 Jul 20	14.82000 -0.23	15.10	14.78	15.06	256,784
22 Jul 20	15.05000 -0.08	15.30	14.98	15.15	121,174
21 Jul 20	15.13000 +0.13	15.35	15.04	15.05	278,858
20 Jul 20	15.00000 +0.16	15.04	14.80	14.92	163,703
17 Jul 20	14.84000 +0.09	14.85	14.61	14.83	235,711
16 Jul 20	14.75000 -0.23	15.07	14.74	14.88	148,898
15 Jul 20	14.98000 +0.32	15.04	14.77	14.80	201,547
14 Jul 20	14.66000 -0.44	15.01	14.60	15.01	245,583
13 Jul 20	15.10000 +0.15	15.28	14.95	15.01	242,559
10 Jul 20	14.95000 +0.18	15.01	14.80	14.80	158,473
09 Jul 20	14.77000 +0.16	14.80	14.55	14.65	482,481
08 Jul 20	14.61000 +0.00	14.70	14.51	14.53	259,746
07 Jul 20	14.61000 -0.07	14.73	14.51	14.73	317,751
06 Jul 20	14.68000 -0.07	14.97	14.66	14.89	411,282
03 Jul 20	14.75000 -0.18	14.97	14.69	14.92	153,275
02 Jul 20	14.93000 +0.17	15.33	14.71	14.94	226,524
30 Jun 20	14.76000 +0.02	14.82	14.53	14.74	206,626
29 Jun 20	14.74000 +0.35	14.95	14.41	14.41	272,617
26 Jun 20	14.39000 -0.06	14.56	14.32	14.45	229,224
25 Jun 20	14.45000 -0.17	14.68	14.31	14.50	391,680
24 Jun 20	14.62000 -0.40	14.92	14.50	14.90	254,349
23 Jun 20	15.02000 -0.02	15.17	14.87	15.17	334,158
22 Jun 20	15.04000 +0.23	15.15	14.66	14.69	745,165
19 Jun 20	14.81000 -0.09	15.12	14.56	15.12	2,027,472
18 Jun 20	14.90000 -0.29	15.27	14.83	15.09	447,392
17 Jun 20	15.19000 -0.18	15.43	15.16	15.43	688,235
16 Jun 20	15.37000 +0.32	15.68	15.18	15.47	209,044
15 Jun 20	15.05000 -0.10	15.23	14.70	14.86	217,998
12 Jun 20	15.15000 +0.50	15.20	14.80	15.06	577,388
11 Jun 20	14.65000 -0.59	14.84	14.45	14.76	319,317
10 Jun 20	15.24000 -0.33	15.75	15.17	15.74	303,922
09 Jun 20	15.57000 +0.10	15.69	15.27	15.55	207,872
08 Jun 20	15.47000 +0.06	15.68	15.41	15.42	296,913
05 Jun 20	15.41000 +0.30	15.66	15.30	15.31	347,235
04 Jun 20	15.11000 -0.07	15.30	15.05	15.22	151,508
03 Jun 20	15.18000 +0.40	15.28	14.79	14.95	303,966
02 Jun 20	14.78000 +0.29	14.90	14.39	14.70	375,261
01 Jun 20	14.49000 -0.11	14.65	14.32	14.60	143,567
29 May 20	14.60000 -0.01	14.68	14.35	14.59	257,783
28 May 20	14.61000 -0.28	14.95	14.61	14.94	137,858
27 May 20	14.89000 +0.17	14.91	14.46	14.87	249,325
26 May 20	14.72000 +0.08	14.94	14.66	14.75	414,865
25 May 20	14.64000 +0.26	14.76	14.30	14.37	159,538
22 May 20	14.38000 +0.03	14.40	14.11	14.38	452,878
21 May 20	14.35000 +0.06	14.44	14.21	14.29	453,955
20 May 20	14.29000 -0.01	14.46	14.26	14.43	508,104
19 May 20	14.30000 +0.35	14.54	14.19	14.46	790,658
15 May 20	13.95000 +0.17	14.09	13.68	13.73	121,714
14 May 20	13.78000 -0.13	13.86	13.35	13.75	189,794
13 May 20	13.91000 -0.43	14.36	13.82	14.27	204,660
12 May 20	14.34000 -0.30	14.71	14.30	14.71	255,161
11 May 20	14.64000 +0.11	14.75	14.37	14.55	150,621
08 May 20	14.53000 +0.01	14.69	14.43	14.66	116,194
07 May 20	14.52000 -0.05	14.76	14.52	14.66	191,134
06 May 20	14.57000 +0.28	14.67	14.36	14.40	175,997
05 May 20	14.29000 +0.10	14.70	14.23	14.44	257,439
04 May 20	14.19000 -0.36	14.46	14.01	14.37	243,329
01 May 20	14.55000 -0.74	15.01	14.37	14.89	334,385
30 Apr 20	15.29000 +0.21	15.33	14.68	15.06	366,648
29 Apr 20	15.08000 +0.30	15.50	15.04	15.11	379,758
28 Apr 20	14.78000 +0.21	15.37	14.61	14.94	398,331
27 Apr 20	14.57000 +0.59	14.60	13.84	14.26	337,976
24 Apr 20	13.98000 +0.42	14.43	13.59	13.98	454,677
23 Apr 20	13.56000 -0.16	13.99	13.51	13.61	238,746
22 Apr 20	13.72000 -0.01	14.10	13.51	13.95	308,332
21 Apr 20	13.73000 -0.51	14.28	13.70	13.76	268,769
20 Apr 20	14.24000 +0.04	14.26	13.86	14.06	261,713
17 Apr 20	14.20000 +0.20	14.67	14.07	14.39	294,057
16 Apr 20	14.00000 +0.06	14.13	13.81	14.00	259,331
15 Apr 20	13.94000 -0.08	14.03	13.41	13.85	437,461
14 Apr 20	14.02000 +0.63	14.13	13.56	13.56	1,002,624
13 Apr 20	13.39000 -0.24	13.78	13.03	13.75	145,950
09 Apr 20	13.63000 +0.10	14.09	13.26	13.94	483,734
08 Apr 20	13.53000 +0.84	13.66	12.63	12.81	339,332
07 Apr 20	12.69000 +0.30	13.00	12.37	12.80	282,411
06 Apr 20	12.39000 +0.69	12.61	11.76	11.98	372,125
03 Apr 20	11.70000 -0.45	12.24	11.61	12.23	308,588
02 Apr 20	12.15000 +0.01	12.91	12.07	12.19	341,014
01 Apr 20	12.14000 -0.42	12.53	11.65	12.45	315,598
31 Mar 20	12.56000 +0.15	13.32	12.44	12.56	438,300
30 Mar 20	12.41000 -0.29	12.65	12.03	12.59	884,931
27 Mar 20	12.70000 -0.23	12.87	12.03	12.52	293,378
26 Mar 20	12.93000 +0.03	13.25	12.50	12.99	459,784
25 Mar 20	12.90000 +0.47	13.46	12.12	12.59	274,822
24 Mar 20	12.43000 +1.39	12.61	11.53	11.53	753,703
23 Mar 20	11.04000 -1.07	11.97	10.94	11.85	364,410
20 Mar 20	12.11000 -0.71	13.05	11.83	13.00	475,462
19 Mar 20	12.82000 +0.61	12.92	11.67	12.04	356,908
18 Mar 20	12.21000 -1.33	13.11	11.53	13.00	585,577
17 Mar 20	13.54000 -0.35	14.31	13.50	14.00	403,991
16 Mar 20	13.89000 -1.65	14.95	13.88	14.53	657,634
13 Mar 20	15.54000 +1.18	15.55	14.42	15.11	689,696
12 Mar 20	14.36000 -1.46	15.17	14.28	15.03	658,019
11 Mar 20	15.82000 -0.85	16.47	15.76	16.29	408,701
10 Mar 20	16.67000 +0.38	17.15	16.46	16.76	682,782
09 Mar 20	16.29000 -0.99	17.03	16.00	16.27	755,699
06 Mar 20	17.28000 +0.43	17.41	16.37	16.60	734,942
05 Mar 20	16.85000 +0.83	16.86	15.88	16.00	596,259
04 Mar 20	16.02000 +0.27	16.90	15.90	16.71	861,747
03 Mar 20	15.75000 -0.64	16.58	15.60	16.58	610,031
02 Mar 20	16.39000 +0.68	16.39	15.55	15.74	847,713
28 Feb 20	15.71000 -0.47	15.81	15.39	15.56	418,937
27 Feb 20	16.18000 -0.15	16.32	15.81	16.20	376,871
26 Feb 20	16.33000 -0.19	16.79	16.20	16.58	322,935
25 Feb 20	16.52000 -0.62	17.17	16.28	17.17	851,978
24 Feb 20	17.14000 -0.42	17.20	16.81	17.17	579,531
21 Feb 20	17.56000 -0.22	17.78	17.53	17.77	166,525
20 Feb 20	17.78000 -0.01	17.98	17.72	17.80	567,235
19 Feb 20	17.79000 -0.33	18.24	17.71	18.16	388,143
18 Feb 20	18.12000 -0.04	18.24	18.04	18.13	144,971
14 Feb 20	18.16000 +0.12	18.22	17.98	18.05	229,321
13 Feb 20	18.04000 +0.07	18.04	17.78	17.90	116,163
12 Feb 20	17.97000 +0.12	18.05	17.76	17.95	482,380
11 Feb 20	17.85000 +0.38	18.05	17.63	17.65	192,173
10 Feb 20	17.47000 -0.26	17.76	17.45	17.70	314,202
07 Feb 20	17.73000 -0.40	18.08	17.62	18.04	401,339
06 Feb 20	18.13000 -0.01	18.23	18.05	18.20	167,208
05 Feb 20	18.14000 +0.18	18.24	18.05	18.08	226,285
04 Feb 20	17.96000 +0.60	17.97	17.51	17.51	278,164
03 Feb 20	17.36000 +0.15	17.50	17.26	17.29	277,991
31 Jan 20	17.21000 -0.15	17.38	17.10	17.35	447,065
30 Jan 20	17.36000 -0.14	17.63	17.27	17.45	284,935
29 Jan 20	17.50000 -0.07	17.70	17.50	17.60	147,168
28 Jan 20	17.57000 +0.20	17.71	17.44	17.45	198,722
27 Jan 20	17.37000 -0.08	17.43	17.15	17.31	192,256
24 Jan 20	17.45000 -0.07	17.64	17.40	17.51	210,139
23 Jan 20	17.52000 +0.02	17.63	17.42	17.47	194,717
22 Jan 20	17.50000 -0.01	17.70	17.50	17.55	192,138
21 Jan 20	17.51000 -0.25	17.79	17.50	17.75	186,973
20 Jan 20	17.76000 +0.02	17.81	17.65	17.76	143,733
17 Jan 20	17.74000 +0.21	17.88	17.53	17.59	397,337
16 Jan 20	17.53000 -0.01	17.78	17.51	17.58	270,841
15 Jan 20	17.54000 +0.07	17.59	17.39	17.46	331,373
14 Jan 20	17.47000 -0.09	17.64	17.42	17.62	452,285
13 Jan 20	17.56000 -0.14	17.76	17.54	17.73	234,314
10 Jan 20	17.70000 -0.10	17.83	17.65	17.83	198,743
09 Jan 20	17.80000 +0.43	18.00	17.38	17.40	386,715
08 Jan 20	17.37000 -0.06	17.48	17.15	17.41	494,832
07 Jan 20	17.43000 -0.05	17.56	17.43	17.49	161,041
06 Jan 20	17.48000 -0.05	17.52	17.33	17.46	166,444
03 Jan 20	17.53000 +0.04	17.57	17.31	17.50	154,672
02 Jan 20	17.49000 -0.03	17.58	17.38	17.55	117,738
31 Dec 19	17.52000 -0.09	17.66	17.50	17.61	131,029
30 Dec 19	17.61000 -0.15	17.76	17.54	17.73	162,594
27 Dec 19	17.76000 +0.01	17.82	17.72	17.81	87,002
24 Dec 19	17.75000 -0.14	17.86	17.72	17.85	173,230
23 Dec 19	17.89000 -0.14	17.97	17.81	17.97	154,110
20 Dec 19	18.03000 +0.11	18.24	17.94	17.96	306,406
19 Dec 19	17.92000 -0.23	18.22	17.75	18.21	519,715
18 Dec 19	18.15000 +0.53	18.31	17.88	17.98	385,044
17 Dec 19	17.62000 +0.12	17.66	17.36	17.53	249,941
16 Dec 19	17.50000 +0.24	17.53	17.28	17.28	217,026
13 Dec 19	17.26000 -0.14	17.37	17.21	17.35	206,732
12 Dec 19	17.40000 +0.29	17.57	17.13	17.14	508,384
11 Dec 19	17.11000 -0.11	17.34	17.08	17.26	356,563
10 Dec 19	17.22000 -0.32	17.57	17.20	17.53	392,933
09 Dec 19	17.54000 -0.14	17.67	17.40	17.63	282,242
06 Dec 19	17.68000 +0.08	17.84	17.64	17.65	184,062
05 Dec 19	17.60000 -0.17	17.82	17.48	17.82	212,046
04 Dec 19	17.77000 +0.01	17.95	17.77	17.77	178,220
03 Dec 19	17.76000 -0.28	18.02	17.75	18.00	288,927
02 Dec 19	18.04000 -0.30	18.50	18.01	18.50	201,276
29 Nov 19	18.34000 +0.01	18.47	18.20	18.29	105,675
28 Nov 19	18.33000 +0.11	18.33	18.15	18.24	55,543
27 Nov 19	18.22000 +0.12	18.26	18.06	18.16	208,892
26 Nov 19	18.10000 -0.26	18.37	18.10	18.32	224,838
25 Nov 19	18.36000 +0.06	18.42	18.16	18.35	208,905
22 Nov 19	18.30000 +0.04	18.40	18.18	18.23	116,175
21 Nov 19	18.26000 -0.12	18.58	18.26	18.40	228,404
20 Nov 19	18.38000 -0.04	18.48	18.26	18.34	206,776
19 Nov 19	18.42000 -0.09	18.55	18.29	18.54	275,641
18 Nov 19	18.51000 -0.29	18.82	18.45	18.82	171,880
15 Nov 19	18.80000 +0.03	18.90	18.68	18.79	177,306
14 Nov 19	18.77000 +0.03	18.79	18.48	18.67	235,311
13 Nov 19	18.74000 -0.26	18.98	18.64	18.91	199,050
12 Nov 19	19.00000 +0.20	19.11	18.80	18.85	229,282
11 Nov 19	18.80000 +0.02	18.88	18.59	18.75	230,305
08 Nov 19	18.78000 -0.28	19.06	18.73	18.98	199,595
07 Nov 19	19.06000 -0.02	19.32	19.00	19.19	292,634
06 Nov 19	19.08000 +0.02	19.26	19.03	19.10	194,120
05 Nov 19	19.06000 +0.20	19.10	18.86	18.99	266,409
04 Nov 19	18.86000 -0.07	19.04	18.64	18.85	394,776
01 Nov 19	18.93000 +0.73	19.25	18.33	18.91	614,590
31 Oct 19	18.20000 -0.15	18.41	18.03	18.36	171,587
30 Oct 19	18.35000 +0.33	18.37	17.89	18.02	196,288
29 Oct 19	18.02000 +0.01	18.23	17.91	17.96	155,826
28 Oct 19	18.01000 -0.15	18.35	17.94	18.30	207,399
25 Oct 19	18.16000 +0.20	18.27	17.88	17.91	167,034
24 Oct 19	17.96000 -0.19	18.29	17.89	18.24	192,214
23 Oct 19	18.15000 -0.07	18.24	18.06	18.15	117,517
22 Oct 19	18.22000 -0.02	18.40	18.01	18.32	108,238
21 Oct 19	18.24000 +0.27	18.30	18.00	18.00	203,116
18 Oct 19	17.97000 -0.28	18.34	17.77	18.34	192,917
17 Oct 19	18.25000 +0.15	18.48	18.05	18.13	344,538
16 Oct 19	18.10000 +0.30	18.13	17.83	17.84	169,579
15 Oct 19	17.80000 +0.11	17.91	17.65	17.75	240,683
11 Oct 19	17.69000 -0.09	17.98	17.68	17.85	116,712
10 Oct 19	17.78000 -0.11	17.96	17.75	17.90	149,547
09 Oct 19	17.89000 +0.20	18.07	17.73	17.82	183,696
08 Oct 19	17.69000 +0.07	17.70	17.55	17.60	531,620
07 Oct 19	17.62000 -0.09	17.78	17.54	17.72	213,978
04 Oct 19	17.71000 +0.10	17.76	17.60	17.69	130,606
03 Oct 19	17.61000 -0.08	17.84	17.47	17.83	295,975
02 Oct 19	17.69000 -0.23	17.90	17.53	17.90	177,749
01 Oct 19	17.92000 -0.32	18.35	17.89	18.30	249,573
30 Sep 19	18.24000 +0.11	18.31	18.05	18.14	137,544
27 Sep 19	18.13000 -0.09	18.38	18.12	18.18	264,207
26 Sep 19	18.22000 -0.16	18.49	18.04	18.44	227,997
25 Sep 19	18.38000 -0.28	18.69	18.35	18.68	173,093
24 Sep 19	18.66000 +0.05	18.78	18.54	18.62	240,277
23 Sep 19	18.61000 -0.23	18.87	18.59	18.81	273,615
20 Sep 19	18.84000 -0.04	19.03	18.69	18.94	223,217
19 Sep 19	18.88000 -0.11	19.24	18.88	18.90	271,366
18 Sep 19	18.99000 -0.22	19.22	18.82	19.20	318,291
17 Sep 19	19.21000 +0.25	19.26	18.96	18.96	263,058
16 Sep 19	18.96000 +0.10	19.06	18.64	18.83	270,916
13 Sep 19	18.86000 +0.36	18.89	18.51	18.52	249,788
12 Sep 19	18.50000 -0.02	18.57	18.24	18.57	466,130
11 Sep 19	18.52000 -0.29	18.87	18.50	18.87	248,324
10 Sep 19	18.81000 -0.02	18.88	18.68	18.81	209,645
09 Sep 19	18.83000 +0.20	18.92	18.62	18.65	245,473
06 Sep 19	18.63000 -0.09	18.78	18.56	18.72	155,089
05 Sep 19	18.72000 +0.30	18.84	18.39	18.48	331,974
04 Sep 19	18.42000 +0.14	18.52	18.29	18.32	277,326
03 Sep 19	18.28000 -0.21	18.45	18.13	18.45	267,017
30 Aug 19	18.49000 -0.03	18.72	18.33	18.56	332,970
29 Aug 19	18.52000 +0.23	18.64	18.37	18.38	497,861
28 Aug 19	18.29000 +0.13	18.34	18.02	18.16	180,108
27 Aug 19	18.16000 -0.07	18.35	18.09	18.25	260,010
26 Aug 19	18.23000 -0.38	18.77	18.19	18.69	318,757
23 Aug 19	18.61000 -0.11	18.83	18.54	18.66	304,903
22 Aug 19	18.72000 -0.26	19.06	18.65	19.00	276,710
21 Aug 19	18.98000 +0.38	19.07	18.72	18.72	253,158
20 Aug 19	18.60000 -0.06	18.92	18.58	18.66	856,829
19 Aug 19	18.66000 +0.19	18.74	18.39	18.58	523,763
16 Aug 19	18.47000 +0.30	18.64	18.08	18.28	292,185
15 Aug 19	18.17000 -0.32	18.65	18.12	18.49	692,205
14 Aug 19	18.49000 -0.21	18.76	18.30	18.51	1,149,676
13 Aug 19	18.70000 -0.16	18.84	18.56	18.80	836,268
12 Aug 19	18.86000 -0.33	19.24	18.50	19.18	936,510
09 Aug 19	19.19000 +0.16	19.24	18.84	19.03	726,270
08 Aug 19	19.03000 +0.20	19.09	18.59	18.84	928,568
07 Aug 19	18.83000 -0.14	18.92	18.41	18.84	1,521,057
06 Aug 19	18.97000 -0.54	19.65	18.83	19.21	1,319,795
02 Aug 19	19.51000 -0.91	20.47	19.29	20.43	1,463,808
01 Aug 19	20.42000 +0.10	20.77	20.17	20.35	1,022,502
31 Jul 19	20.32000 -0.44	20.79	20.04	20.77	908,568
30 Jul 19	20.76000 +0.01	21.38	20.51	20.51	858,779
29 Jul 19	20.75000 -0.84	21.64	20.63	21.62	717,936
26 Jul 19	21.59000 +1.89	21.83	20.32	21.00	1,998,042
25 Jul 19	19.70000 -0.29	20.00	19.59	20.00	227,497
24 Jul 19	19.99000 +0.29	19.99	19.60	19.62	189,134
23 Jul 19	19.70000 -0.07	19.75	19.52	19.75	208,996
22 Jul 19	19.77000 +0.07	19.97	19.50	19.70	287,125
19 Jul 19	19.70000 -0.07	19.95	19.60	19.74	207,137
18 Jul 19	19.77000 -0.23	20.02	19.58	20.00	261,679
17 Jul 19	20.00000 +0.08	20.02	19.78	19.92	355,170
16 Jul 19	19.92000 +0.62	20.00	19.28	19.30	282,470
15 Jul 19	19.30000 +0.16	19.37	19.08	19.12	218,898
12 Jul 19	19.14000 -0.03	19.21	19.05	19.21	110,829
11 Jul 19	19.17000 -0.27	19.42	19.04	19.42	146,222
10 Jul 19	19.44000 +0.19	19.73	19.30	19.30	297,644
09 Jul 19	19.25000 -0.11	19.35	19.09	19.31	142,693
08 Jul 19	19.36000 -0.08	19.47	19.14	19.39	235,153
05 Jul 19	19.44000 -0.10	19.74	19.39	19.52	149,408
04 Jul 19	19.54000 +0.05	19.70	19.30	19.49	122,340
03 Jul 19	19.49000 +0.07	19.69	19.35	19.35	267,091
02 Jul 19	19.42000 +0.25	19.53	19.11	19.11	207,627
28 Jun 19	19.17000 +0.21	19.18	18.89	18.98	245,901
27 Jun 19	18.96000 -0.10	19.06	18.85	18.97	162,410
26 Jun 19	19.06000 -0.17	19.29	18.96	19.25	268,804
25 Jun 19	19.23000 -0.17	19.43	19.13	19.42	150,654
24 Jun 19	19.40000 -0.06	19.60	19.30	19.43	198,894
21 Jun 19	19.46000 -0.01	19.50	19.27	19.41	233,757
20 Jun 19	19.47000 -0.18	19.77	19.42	19.62	276,340
19 Jun 19	19.65000 +0.19	19.69	19.51	19.52	254,577
18 Jun 19	19.46000 +0.19	19.57	19.26	19.35	1,305,354
17 Jun 19	19.27000 +0.26	19.44	19.04	19.04	465,488
14 Jun 19	19.01000 +0.08	19.15	18.83	18.94	220,999
13 Jun 19	18.93000 -0.13	19.08	18.73	19.04	335,001
12 Jun 19	19.06000 +0.28	19.18	18.73	18.74	396,108
11 Jun 19	18.78000 +0.33	18.80	18.40	18.64	494,969
10 Jun 19	18.45000 +0.50	18.54	18.06	18.06	500,825
07 Jun 19	17.95000 +0.03	18.08	17.80	17.96	274,862
06 Jun 19	17.92000 +0.22	18.04	17.69	17.73	272,121
05 Jun 19	17.70000 +0.01	17.97	17.56	17.74	290,473
04 Jun 19	17.69000 +0.26	17.83	17.42	17.49	223,849
03 Jun 19	17.43000 -0.06	17.72	17.40	17.49	288,412
31 May 19	17.49000 +0.07	17.60	17.14	17.33	274,496
30 May 19	17.42000 +0.04	17.48	17.12	17.41	218,458
29 May 19	17.38000 -0.32	17.62	17.26	17.62	282,582
28 May 19	17.70000 -0.35	18.06	17.67	18.02	203,748
27 May 19	18.05000 +0.34	18.16	17.62	17.76	172,592
24 May 19	17.71000 -0.47	18.37	17.69	18.22	373,234
23 May 19	18.18000 -0.22	18.36	18.07	18.28	238,479
22 May 19	18.40000 -0.19	18.63	18.30	18.50	199,186
21 May 19	18.59000 -0.21	18.83	18.46	18.83	173,672
17 May 19	18.80000 +0.25	18.87	18.46	18.47	227,415
16 May 19	18.55000 -0.20	18.75	18.43	18.75	198,880
15 May 19	18.75000 +0.21	18.86	18.55	18.55	213,656
14 May 19	18.54000 +0.23	18.58	18.33	18.33	189,155
13 May 19	18.31000 -0.09	18.44	18.09	18.26	246,866
10 May 19	18.40000 -0.01	18.59	18.29	18.33	313,417
09 May 19	18.41000 +0.07	18.43	18.10	18.22	217,150
08 May 19	18.34000 +0.22	18.45	18.02	18.12	290,474
07 May 19	18.12000 -0.26	18.30	17.80	18.30	357,156
06 May 19	18.38000 +0.10	18.54	17.98	18.07	622,745
03 May 19	18.28000 -0.15	18.50	17.96	18.45	355,546
02 May 19	18.43000 -0.59	18.91	18.29	18.91	377,811
01 May 19	19.02000 -0.13	19.40	18.97	19.21	294,987
30 Apr 19	19.15000 +0.32	19.28	18.85	18.85	549,057
29 Apr 19	18.83000 +0.07	19.11	18.43	18.80	502,000
26 Apr 19	18.76000 +1.24	18.80	18.03	18.21	1,020,076
25 Apr 19	17.52000 -0.01	17.68	17.50	17.50	346,084
24 Apr 19	17.53000 +0.53	17.66	17.05	17.05	568,961
23 Apr 19	17.00000 +0.14	17.13	16.72	16.90	435,883
22 Apr 19	16.86000 -0.19	17.03	16.82	16.99	209,524
18 Apr 19	17.05000 +0.03	17.17	16.86	17.00	284,892
17 Apr 19	17.02000 -0.31	17.41	16.62	17.41	456,331
16 Apr 19	17.33000 -0.36	17.69	17.33	17.69	160,212
15 Apr 19	17.69000 -0.14	17.83	17.63	17.82	198,625
12 Apr 19	17.83000 +0.09	17.87	17.64	17.79	202,741
11 Apr 19	17.74000 -0.11	17.91	17.60	17.88	167,393
10 Apr 19	17.85000 +0.16	17.95	17.72	17.74	205,021
09 Apr 19	17.69000 -0.19	17.82	17.55	17.82	171,339
08 Apr 19	17.88000 -0.07	17.94	17.70	17.94	460,580
05 Apr 19	17.95000 +0.38	17.99	17.63	17.63	320,667
04 Apr 19	17.57000 +0.12	17.64	17.35	17.45	337,708
03 Apr 19	17.45000 +0.05	17.68	17.43	17.43	232,986
02 Apr 19	17.40000 -0.37	17.77	17.35	17.76	266,991
01 Apr 19	17.77000 +0.33	17.89	17.51	17.53	240,742
29 Mar 19	17.44000 +0.03	17.62	17.34	17.52	273,182
28 Mar 19	17.41000 -0.26	17.66	16.98	17.64	591,337
27 Mar 19	17.67000 -0.04	17.74	17.42	17.73	367,797
26 Mar 19	17.71000 -0.17	18.05	17.65	17.98	269,680
25 Mar 19	17.88000 +0.09	17.97	17.84	17.86	177,841
22 Mar 19	17.79000 -0.31	18.08	17.71	18.08	188,070
21 Mar 19	18.10000 +0.12	18.28	17.87	17.87	237,344
20 Mar 19	17.98000 -0.20	18.19	17.92	18.19	297,884
19 Mar 19	18.18000 -0.20	18.49	18.17	18.45	211,572
18 Mar 19	18.38000 +0.17	18.44	18.21	18.24	188,957
15 Mar 19	18.21000 -0.13	18.52	18.21	18.40	314,163
14 Mar 19	18.34000 -0.01	18.41	18.15	18.35	221,541
13 Mar 19	18.35000 +0.26	18.45	18.16	18.19	249,177
12 Mar 19	18.09000 -0.15	18.43	18.09	18.28	466,308
11 Mar 19	18.24000 -0.15	18.53	18.15	18.44	315,685
08 Mar 19	18.39000 -0.58	18.85	18.36	18.82	351,242
07 Mar 19	18.97000 -0.61	19.64	18.70	19.58	523,510
06 Mar 19	19.58000 +0.99	19.69	18.99	19.35	1,048,832
05 Mar 19	18.59000 +0.23	18.59	18.18	18.40	235,808
04 Mar 19	18.36000 -0.17	18.80	18.27	18.48	177,525
01 Mar 19	18.53000 +0.17	18.78	18.36	18.42	157,346
28 Feb 19	18.36000 -0.10	18.55	18.25	18.42	189,691
27 Feb 19	18.46000 +0.27	18.49	17.97	18.12	291,593
26 Feb 19	18.19000 -0.50	18.66	18.16	18.66	283,576
25 Feb 19	18.69000 +0.05	18.80	18.65	18.66	139,136
22 Feb 19	18.64000 +0.32	18.77	18.37	18.37	216,377
21 Feb 19	18.32000 -0.21	18.63	18.29	18.49	199,652
20 Feb 19	18.53000 +0.13	18.60	18.35	18.37	231,063
19 Feb 19	18.40000 +0.21	18.42	18.06	18.22	239,584
15 Feb 19	18.19000 -0.14	18.34	18.11	18.32	276,649
14 Feb 19	18.33000 +0.07	18.33	18.14	18.24	222,320
13 Feb 19	18.26000 +0.05	18.29	17.98	18.19	167,229
12 Feb 19	18.21000 +0.50	18.25	17.65	17.77	347,287
11 Feb 19	17.71000 -0.26	18.05	17.67	17.91	211,929
08 Feb 19	17.97000 -0.08	18.07	17.89	18.00	107,808
07 Feb 19	18.05000 -0.05	18.14	17.81	18.11	170,987
06 Feb 19	18.10000 -0.21	18.46	18.07	18.30	203,023
05 Feb 19	18.31000 +0.24	18.34	18.02	18.09	145,517
04 Feb 19	18.07000 +0.06	18.20	17.90	17.98	208,739
01 Feb 19	18.01000 -0.26	18.30	17.96	18.25	220,892
31 Jan 19	18.27000 +0.01	18.42	18.15	18.29	327,877
30 Jan 19	18.26000 +0.01	18.41	18.20	18.28	202,833
29 Jan 19	18.25000 +0.00	18.45	18.21	18.27	211,775
28 Jan 19	18.25000 -0.61	18.84	18.22	18.84	367,889
25 Jan 19	18.86000 +0.17	18.99	18.74	18.74	167,496
24 Jan 19	18.69000 -0.03	18.86	18.61	18.69	257,279
23 Jan 19	18.72000 +0.19	18.80	18.56	18.56	188,876
22 Jan 19	18.53000 -0.18	18.78	18.47	18.70	367,875
21 Jan 19	18.71000 +0.21	18.76	18.45	18.45	105,530
18 Jan 19	18.50000 -0.02	18.71	18.40	18.56	362,778
17 Jan 19	18.52000 +0.11	18.69	18.35	18.35	394,750
16 Jan 19	18.41000 -0.21	18.72	18.27	18.69	268,375
15 Jan 19	18.62000 +0.29	18.78	18.38	18.38	416,876
14 Jan 19	18.33000 +0.50	18.41	17.76	17.80	557,523
11 Jan 19	17.83000 +0.15	17.94	17.67	17.70	351,420
10 Jan 19	17.68000 -0.01	17.83	17.49	17.70	197,668
09 Jan 19	17.69000 +0.28	17.99	17.39	17.40	431,337
08 Jan 19	17.41000 +0.01	17.59	17.25	17.50	139,812
07 Jan 19	17.40000 -0.09	17.56	17.35	17.55	143,574
04 Jan 19	17.49000 +0.07	17.58	17.36	17.48	192,703
03 Jan 19	17.42000 -0.32	17.72	17.10	17.72	236,866
02 Jan 19	17.74000 +0.13	17.78	17.37	17.51	202,406
31 Dec 18	17.61000 +0.18	17.73	17.37	17.37	104,145
28 Dec 18	17.43000 +0.30	17.65	17.23	17.23	164,964
27 Dec 18	17.13000 +0.27	17.39	16.88	16.96	307,090
24 Dec 18	16.86000 -0.43	17.19	16.71	16.97	147,370
21 Dec 18	17.29000 -0.30	17.74	17.27	17.64	198,942
20 Dec 18	17.59000 -0.23	17.88	17.51	17.75	414,249
19 Dec 18	17.82000 -0.07	18.05	17.60	17.84	441,081
18 Dec 18	17.89000 +0.47	18.08	17.48	17.48	607,714
17 Dec 18	17.42000 -0.39	17.82	17.38	17.82	244,159
14 Dec 18	17.81000 -0.11	17.91	17.56	17.84	254,622
13 Dec 18	17.92000 -0.28	18.32	17.78	18.25	476,750
12 Dec 18	18.20000 +0.05	18.46	18.15	18.23	185,060
11 Dec 18	18.15000 +0.73	18.25	17.59	17.59	550,609
10 Dec 18	17.42000 -0.58	17.92	17.35	17.84	398,550
07 Dec 18	18.00000 -0.27	18.44	17.92	18.13	226,516
06 Dec 18	18.27000 +0.00	18.31	17.83	18.06	334,160
05 Dec 18	18.27000 +0.14	18.43	18.06	18.15	88,633
04 Dec 18	18.13000 -0.39	18.62	18.03	18.49	282,144
03 Dec 18	18.52000 -0.20	19.07	18.29	18.84	347,147
30 Nov 18	18.72000 -0.06	18.88	18.64	18.78	120,153
29 Nov 18	18.78000 -0.44	19.23	18.75	19.20	113,855
28 Nov 18	19.22000 +0.24	19.32	18.98	18.98	228,356
27 Nov 18	18.98000 -0.09	19.10	18.75	18.85	285,143
26 Nov 18	19.07000 +0.10	19.39	19.00	19.00	291,048
23 Nov 18	18.97000 +0.16	19.09	18.67	18.77	179,260
22 Nov 18	18.81000 +0.12	18.95	18.70	18.80	86,383
21 Nov 18	18.69000 +0.06	19.09	18.63	18.67	527,213
20 Nov 18	18.63000 -0.34	18.91	18.57	18.85	201,059
19 Nov 18	18.97000 -0.06	19.35	18.93	18.97	231,899
16 Nov 18	19.03000 +0.02	19.14	18.90	18.95	373,819
15 Nov 18	19.01000 -0.38	19.27	18.96	19.27	321,214
14 Nov 18	19.39000 -0.06	19.53	19.25	19.43	173,245
13 Nov 18	19.45000 -0.08	19.62	19.41	19.50	446,658
12 Nov 18	19.53000 -0.16	19.64	19.43	19.59	146,469
09 Nov 18	19.69000 +0.02	19.75	19.38	19.47	237,571
08 Nov 18	19.67000 -0.09	19.79	19.38	19.67	370,664
07 Nov 18	19.76000 +0.52	19.77	19.27	19.34	492,089
06 Nov 18	19.24000 +0.13	19.37	19.01	19.02	400,811
05 Nov 18	19.11000 +0.40	19.21	18.64	18.65	715,241
02 Nov 18	18.71000 -0.35	19.22	18.55	19.05	488,529
01 Nov 18	19.06000 +0.13	19.08	18.29	18.90	554,620
31 Oct 18	18.93000 -0.23	19.29	18.78	19.15	726,247
30 Oct 18	19.16000 +0.52	19.25	18.42	18.55	871,455
29 Oct 18	18.64000 +0.47	18.95	18.15	18.28	1,214,113
26 Oct 18	18.17000 +1.93	18.34	17.11	17.23	2,576,563
25 Oct 18	16.24000 -0.27	16.67	16.19	16.56	235,130
24 Oct 18	16.51000 -0.26	16.77	16.47	16.77	207,163
23 Oct 18	16.77000 -0.16	16.83	16.58	16.83	210,847
22 Oct 18	16.93000 +0.38	17.14	16.60	16.60	336,035
19 Oct 18	16.55000 +0.07	16.72	16.47	16.47	458,293
18 Oct 18	16.48000 -0.02	16.52	16.23	16.50	224,319
17 Oct 18	16.50000 -0.07	16.55	16.37	16.55	160,516
16 Oct 18	16.57000 +0.38	16.59	16.06	16.20	220,133
15 Oct 18	16.19000 -0.14	16.43	16.01	16.43	293,796
12 Oct 18	16.33000 +0.16	16.42	16.12	16.33	271,134
11 Oct 18	16.17000 -0.16	16.38	16.10	16.25	616,119
10 Oct 18	16.33000 -0.69	17.00	16.25	16.97	315,171
09 Oct 18	17.02000 +0.02	17.04	16.69	16.97	316,053
05 Oct 18	17.00000 -0.10	17.08	16.75	17.08	225,876
04 Oct 18	17.10000 -0.21	17.33	16.92	17.31	311,008
03 Oct 18	17.31000 +0.31	17.40	17.06	17.14	1,019,473
02 Oct 18	17.00000 +0.27	17.34	16.80	17.00	506,437
01 Oct 18	16.73000 +0.50	17.06	16.32	16.37	589,075
28 Sep 18	16.23000 +0.05	16.27	16.13	16.18	228,369
27 Sep 18	16.18000 +0.08	16.27	16.09	16.14	341,840
26 Sep 18	16.10000 -0.14	16.36	16.02	16.30	403,133
25 Sep 18	16.24000 +0.24	16.25	15.98	16.02	315,243
24 Sep 18	16.00000 -0.07	16.17	15.87	16.06	159,724
21 Sep 18	16.07000 +0.50	16.13	15.55	15.56	444,147
20 Sep 18	15.57000 -0.24	15.96	15.54	15.74	802,751
19 Sep 18	15.81000 -0.36	16.26	15.81	16.12	400,405
18 Sep 18	16.17000 -0.32	16.46	16.08	16.46	327,076
17 Sep 18	16.49000 -0.08	16.61	16.46	16.55	209,844
14 Sep 18	16.57000 -0.04	16.72	16.55	16.59	224,993
13 Sep 18	16.61000 -0.02	16.88	16.59	16.66	142,692
12 Sep 18	16.63000 -0.22	16.92	16.57	16.85	179,932
11 Sep 18	16.85000 -0.03	16.97	16.80	16.83	374,864
10 Sep 18	16.88000 +0.11	17.04	16.80	16.80	305,395
07 Sep 18	16.77000 -0.30	16.95	16.54	16.91	277,875
06 Sep 18	17.07000 +0.09	17.11	16.90	16.96	123,409
05 Sep 18	16.98000 -0.17	17.10	16.90	17.10	174,546
04 Sep 18	17.15000 -0.20	17.34	16.92	17.31	214,593
31 Aug 18	17.35000 -0.08	17.53	17.28	17.28	167,533
30 Aug 18	17.43000 -0.05	17.58	17.37	17.50	210,413
29 Aug 18	17.48000 +0.16	17.50	17.25	17.30	266,750
28 Aug 18	17.32000 -0.06	17.42	17.29	17.42	187,451
27 Aug 18	17.38000 +0.09	17.46	17.20	17.29	269,867
24 Aug 18	17.29000 -0.09	17.43	17.26	17.38	192,022
23 Aug 18	17.38000 +0.03	17.42	17.30	17.34	224,556
22 Aug 18	17.35000 +0.13	17.44	17.24	17.25	188,532
21 Aug 18	17.22000 +0.05	17.33	17.13	17.19	192,887
20 Aug 18	17.17000 -0.28	17.42	17.13	17.42	265,017
17 Aug 18	17.45000 +0.42	17.45	16.99	17.00	437,555
16 Aug 18	17.03000 +0.05	17.03	16.75	16.98	496,470
15 Aug 18	16.98000 -0.12	17.30	16.84	17.12	590,127
14 Aug 18	17.10000 -0.13	17.40	17.08	17.23	625,370
13 Aug 18	17.23000 -0.02	17.28	17.12	17.22	309,606
10 Aug 18	17.25000 +0.04	17.28	17.02	17.22	403,475
09 Aug 18	17.21000 -0.04	17.28	17.00	17.25	388,625
08 Aug 18	17.25000 +0.04	17.30	17.09	17.19	580,026
07 Aug 18	17.21000 +0.20	17.22	16.96	17.02	560,309
03 Aug 18	17.01000 +0.04	17.25	16.90	17.00	845,488
02 Aug 18	16.97000 -0.06	17.11	16.86	16.96	658,272
01 Aug 18	17.03000 +0.56	17.03	16.44	16.45	984,767
31 Jul 18	16.47000 +0.31	16.50	16.04	16.39	1,095,431
30 Jul 18	16.16000 +0.15	16.31	16.05	16.28	1,169,044
27 Jul 18	16.01000 +0.71	16.29	15.65	16.12	2,258,562
26 Jul 18	15.30000 +0.16	15.49	15.14	15.16	373,417
25 Jul 18	15.14000 -0.02	15.36	15.10	15.15	332,594
24 Jul 18	15.16000 -0.04	15.52	15.09	15.30	322,997
23 Jul 18	15.20000 -0.06	15.25	14.92	15.25	207,467
20 Jul 18	15.26000 -0.13	15.47	15.24	15.40	214,991
19 Jul 18	15.39000 +0.04	15.48	15.33	15.35	221,569
18 Jul 18	15.35000 +0.18	15.44	15.23	15.28	481,136
17 Jul 18	15.17000 +0.09	15.18	15.05	15.05	145,667
16 Jul 18	15.08000 -0.04	15.12	15.05	15.11	241,364
13 Jul 18	15.12000 +0.11	15.29	14.97	15.06	212,967
12 Jul 18	15.01000 -0.10	15.16	14.96	15.14	239,369
11 Jul 18	15.11000 -0.27	15.37	15.07	15.36	280,900
10 Jul 18	15.38000 -0.06	15.49	15.25	15.45	420,659
09 Jul 18	15.44000 +0.08	15.44	15.28	15.39	187,199
06 Jul 18	15.36000 -0.02	15.50	15.28	15.36	171,123
05 Jul 18	15.38000 -0.14	15.62	15.35	15.62	463,943
04 Jul 18	15.52000 +0.15	15.52	15.28	15.28	238,682
03 Jul 18	15.37000 -0.09	15.46	15.10	15.45	238,000
29 Jun 18	15.46000 -0.01	15.58	15.26	15.50	313,582
28 Jun 18	15.47000 +0.04	15.52	15.38	15.43	491,134
27 Jun 18	15.43000 -0.02	15.61	15.36	15.48	297,464
26 Jun 18	15.45000 -0.03	15.65	15.44	15.51	251,346
25 Jun 18	15.48000 -0.22	15.74	15.45	15.74	345,797
22 Jun 18	15.70000 -0.01	15.70	15.49	15.62	467,655
21 Jun 18	15.71000 +0.19	15.78	15.45	15.53	308,311
20 Jun 18	15.52000 +0.02	15.74	15.43	15.52	456,996
19 Jun 18	15.50000 +0.01	15.51	15.35	15.40	255,582
18 Jun 18	15.49000 -0.22	15.71	15.34	15.66	494,764
15 Jun 18	15.71000 +0.02	15.78	15.55	15.74	430,972
14 Jun 18	15.69000 +0.31	15.77	15.42	15.67	825,948
13 Jun 18	15.38000 +0.55	15.55	14.92	15.12	993,257
12 Jun 18	14.83000 -0.07	14.97	14.75	14.90	418,884
11 Jun 18	14.90000 -0.21	15.17	14.81	15.11	329,383
08 Jun 18	15.11000 +0.37	15.26	14.71	14.83	545,016
07 Jun 18	14.74000 +0.40	14.81	14.38	14.38	1,612,404
06 Jun 18	14.34000 +0.00	14.39	14.27	14.35	832,548
05 Jun 18	14.34000 -0.30	14.73	14.30	14.60	641,486
04 Jun 18	14.64000 -0.07	14.81	14.51	14.72	339,640
01 Jun 18	14.71000 -0.27	14.99	14.61	14.99	469,672
31 May 18	14.98000 +0.03	15.05	14.89	14.97	508,878
30 May 18	14.95000 +0.00	15.10	14.89	15.00	698,980
29 May 18	14.95000 -0.36	15.28	14.89	15.25	574,450
28 May 18	15.31000 +0.34	15.41	15.14	15.14	587,733
25 May 18	14.97000 +0.30	15.19	14.70	15.19	2,185,166
24 May 18	14.67000 -2.67	15.04	14.29	14.95	6,084,842
23 May 18	17.34000 +0.09	17.35	17.22	17.22	52,822
22 May 18	17.25000 -0.32	17.48	17.22	17.41	214,917
18 May 18	17.57000 -0.07	17.67	17.53	17.60	39,338
17 May 18	17.64000 +0.09	17.71	17.54	17.58	70,594
16 May 18	17.55000 -0.43	18.01	17.30	18.00	140,427
15 May 18	17.98000 -0.01	18.05	17.96	17.99	57,062
14 May 18	17.99000 +0.09	18.01	17.91	18.00	77,384
11 May 18	17.90000 +0.00	18.05	17.88	17.93	80,259
10 May 18	17.90000 -0.06	18.01	17.86	17.94	63,613
09 May 18	17.96000 -0.04	18.03	17.91	18.01	122,162
08 May 18	18.00000 -0.08	18.15	17.95	18.08	61,415
07 May 18	18.08000 -0.02	18.26	18.05	18.08	54,435
04 May 18	18.10000 +0.07	18.36	18.03	18.07	134,993
03 May 18	18.03000 -0.17	18.17	18.00	18.17	194,727
02 May 18	18.20000 +0.04	18.47	18.12	18.12	91,645
01 May 18	18.16000 +0.11	18.25	18.04	18.04	84,731
30 Apr 18	18.05000 +0.19	18.09	17.87	17.87	135,559
27 Apr 18	17.86000 -0.10	17.95	17.85	17.94	23,092
26 Apr 18	17.96000 +0.14	17.99	17.82	17.82	121,625
25 Apr 18	17.82000 -0.14	18.10	17.80	18.00	34,248
24 Apr 18	17.96000 -0.06	18.03	17.96	18.01	119,513
23 Apr 18	18.02000 -0.17	18.19	18.01	18.11	78,039
20 Apr 18	18.19000 +0.02	18.26	18.12	18.17	29,314
19 Apr 18	18.17000 -0.01	18.22	18.15	18.19	18,495
18 Apr 18	18.18000 -0.04	18.30	18.18	18.24	26,622
17 Apr 18	18.22000 +0.04	18.33	18.19	18.19	48,757
16 Apr 18	18.18000 -0.03	18.37	18.18	18.22	93,001
13 Apr 18	18.21000 -0.04	18.26	18.20	18.26	28,934
12 Apr 18	18.25000 +0.02	18.27	18.21	18.26	52,098
11 Apr 18	18.23000 -0.08	18.31	18.20	18.26	73,401
10 Apr 18	18.31000 +0.02	18.35	18.16	18.35	17,475
09 Apr 18	18.29000 -0.07	18.44	18.28	18.35	66,006
06 Apr 18	18.36000 -0.09	18.46	18.31	18.40	78,600
05 Apr 18	18.45000 -0.30	18.72	18.43	18.71	68,786
04 Apr 18	18.75000 +0.45	18.75	18.24	18.24	93,240
03 Apr 18	18.30000 -0.34	19.10	18.05	18.65	152,743
02 Apr 18	18.64000 +0.28	18.64	18.04	18.40	87,740
29 Mar 18	18.36000 +0.02	18.44	18.30	18.33	127,722
28 Mar 18	18.34000 +0.13	18.44	18.17	18.17	96,018
27 Mar 18	18.21000 +0.14	18.22	18.03	18.07	186,871
26 Mar 18	18.07000 +0.03	18.15	18.01	18.02	163,564
23 Mar 18	18.04000 -0.06	18.15	18.04	18.10	95,817
22 Mar 18	18.10000 -0.46	18.43	17.98	18.43	301,231
21 Mar 18	18.56000 -0.07	18.71	18.53	18.55	145,643
20 Mar 18	18.63000 -0.08	18.72	18.55	18.62	402,680
19 Mar 18	18.71000 +0.03	18.83	18.67	18.70	100,507
16 Mar 18	18.68000 +0.02	19.01	18.65	18.65	385,711
15 Mar 18	18.66000 -0.14	18.80	18.63	18.80	141,929
14 Mar 18	18.80000 -0.02	18.83	18.70	18.81	160,632
13 Mar 18	18.82000 +0.04	19.00	18.77	18.80	38,545
12 Mar 18	18.78000 +0.00	18.86	18.73	18.73	74,126
09 Mar 18	18.78000 -0.04	18.89	18.70	18.81	80,634
08 Mar 18	18.82000 -0.16	18.99	18.77	18.93	134,003
07 Mar 18	18.98000 -0.17	19.09	18.55	18.79	105,565
06 Mar 18	19.15000 +0.02	19.15	19.06	19.10	93,700
05 Mar 18	19.13000 -0.18	19.40	19.04	19.04	42,005
02 Mar 18	19.31000 +0.05	19.34	19.06	19.24	45,014
01 Mar 18	19.26000 +0.21	19.29	18.90	19.00	110,649
28 Feb 18	19.05000 -0.35	19.13	19.01	19.13	222,041
27 Feb 18	19.40000 +0.08	19.49	19.20	19.20	141,683
26 Feb 18	19.32000 +0.07	19.36	19.17	19.25	120,833
23 Feb 18	19.25000 +0.13	19.27	19.12	19.17	134,828
22 Feb 18	19.12000 +0.00	19.27	19.06	19.10	104,586
21 Feb 18	19.12000 -0.02	19.29	18.99	19.01	141,415
20 Feb 18	19.14000 +0.02	19.18	19.01	19.01	92,577
16 Feb 18	19.12000 -0.02	19.19	18.91	19.19	184,199
15 Feb 18	19.14000 -0.03	19.25	18.89	19.17	186,433
14 Feb 18	19.17000 +0.42	19.27	18.74	18.75	211,168
13 Feb 18	18.75000 -0.40	19.13	18.69	19.13	512,107
12 Feb 18	19.15000 -0.35	19.54	19.06	19.40	271,082
09 Feb 18	19.50000 +0.01	19.51	19.33	19.33	258,808
08 Feb 18	19.49000 -0.12	19.57	19.46	19.54	339,729
07 Feb 18	19.61000 -0.11	19.70	19.47	19.70	305,921
06 Feb 18	19.72000 -0.13	19.87	19.65	19.73	269,880
05 Feb 18	19.85000 -0.10	19.98	19.84	19.88	199,447
02 Feb 18	19.95000 +0.01	19.95	19.87	19.90	117,074
01 Feb 18	19.94000 +0.03	19.97	19.89	19.90	247,715
31 Jan 18	19.91000 -0.03	19.94	19.86	19.91	759,162
30 Jan 18	19.94000 +0.01	19.98	19.88	19.88	240,467
29 Jan 18	19.93000 -0.05	19.97	19.90	19.91	1,605,492
26 Jan 18	19.98000 +0.06	20.06	19.91	19.93	572,661
25 Jan 18	19.92000 +0.01	19.93	19.89	19.90	210,898
24 Jan 18	19.91000 +0.01	19.93	19.88	19.88	222,551
23 Jan 18	19.90000 -0.01	19.92	19.82	19.87	255,454
22 Jan 18	19.91000 -0.03	19.92	19.82	19.82	301,511
19 Jan 18	19.94000 +0.05	19.99	19.85	19.85	287,925
18 Jan 18	19.89000 +0.04	19.95	19.83	19.85	361,976
17 Jan 18	19.85000 -0.06	19.91	19.73	19.85	462,936
16 Jan 18	19.91000 +0.05	19.92	19.88	19.89	565,542
15 Jan 18	19.86000 +0.00	19.89	19.85	19.86	74,807
12 Jan 18	19.86000 -0.11	19.96	19.85	19.92	339,020
11 Jan 18	19.97000 +0.01	20.00	19.93	20.00	123,834
10 Jan 18	19.96000 +0.03	20.00	19.90	19.95	158,572
09 Jan 18	19.93000 -0.03	19.98	19.89	19.96	402,504
08 Jan 18	19.96000 +0.00	19.99	19.94	19.98	149,369
05 Jan 18	19.96000 -0.04	20.00	19.90	19.91	315,399
04 Jan 18	20.00000 +0.13	20.00	19.85	19.87	610,927
03 Jan 18	19.87000 -0.06	19.95	19.85	19.92	213,029
02 Jan 18	19.93000 -0.01	19.93	19.86	19.90	208,105
29 Dec 17	19.94000 +0.03	19.94	19.87	19.87	71,020
28 Dec 17	19.91000 +0.01	20.04	19.90	19.90	145,559
27 Dec 17	19.90000 +0.06	19.91	19.81	19.81	71,939
22 Dec 17	19.84000 -0.04	19.89	19.80	19.88	80,172
21 Dec 17	19.88000 -0.01	19.90	19.86	19.86	522,871
20 Dec 17	19.89000 -0.02	19.92	19.88	19.92	148,638
19 Dec 17	19.91000 +0.06	19.93	19.84	19.85	168,422
18 Dec 17	19.85000 -0.05	19.94	19.85	19.90	162,474
15 Dec 17	19.90000 -0.01	19.93	19.88	19.91	233,044
14 Dec 17	19.91000 +0.04	19.93	19.87	19.87	81,435
13 Dec 17	19.87000 -0.01	19.91	19.85	19.85	184,293
12 Dec 17	19.88000 +0.04	19.95	19.83	19.84	274,037
11 Dec 17	19.84000 -0.05	19.92	19.82	19.85	88,936
08 Dec 17	19.89000 +0.10	20.04	19.68	19.73	488,067
07 Dec 17	19.79000 +0.12	19.79	19.65	19.65	93,171
06 Dec 17	19.67000 -0.04	19.74	19.63	19.68	113,116
05 Dec 17	19.71000 +0.11	19.74	19.58	19.58	117,848
04 Dec 17	19.60000 -0.08	19.68	19.60	19.67	144,969
01 Dec 17	19.68000 +0.01	19.70	19.57	19.60	201,025
30 Nov 17	19.67000 +0.08	19.75	19.54	19.58	290,972
29 Nov 17	19.59000 +0.03	19.61	19.55	19.55	251,166
28 Nov 17	19.56000 -0.02	19.62	19.49	19.57	174,963
27 Nov 17	19.58000 +0.00	19.60	19.50	19.55	242,524
24 Nov 17	19.58000 -0.03	19.66	19.53	19.60	143,803
23 Nov 17	19.61000 -0.10	19.68	19.58	19.66	46,571
22 Nov 17	19.71000 +0.06	19.72	19.65	19.65	249,943
21 Nov 17	19.65000 +0.05	19.69	19.54	19.57	247,933
20 Nov 17	19.60000 +0.01	19.64	19.51	19.54	259,840
17 Nov 17	19.59000 +0.01	19.70	19.52	19.60	165,514
16 Nov 17	19.58000 +0.03	19.63	19.50	19.54	147,852
15 Nov 17	19.55000 +0.02	19.58	19.44	19.44	511,279
14 Nov 17	19.53000 +0.00	19.59	19.44	19.45	226,827
13 Nov 17	19.53000 +0.05	19.55	19.41	19.43	232,580
10 Nov 17	19.48000 +0.03	19.55	19.42	19.42	181,847
09 Nov 17	19.45000 +0.01	19.48	19.35	19.42	339,262
08 Nov 17	19.44000 +0.01	19.51	19.36	19.40	398,468
07 Nov 17	19.43000 -0.02	19.49	19.39	19.42	225,156
06 Nov 17	19.45000 -0.05	19.47	19.40	19.46	252,934
03 Nov 17	19.50000 +0.15	19.57	19.30	19.31	657,706
02 Nov 17	19.35000 -0.10	19.48	19.30	19.40	242,791
01 Nov 17	19.45000 +0.02	19.45	19.25	19.43	722,884
31 Oct 17	19.43000 -0.09	19.52	19.41	19.47	944,294
30 Oct 17	19.52000 -0.04	19.56	19.45	19.46	1,224,037
27 Oct 17	19.56000 -0.17	19.64	19.44	19.55	2,747,113
26 Oct 17	19.73000 +3.21	19.82	19.10	19.80	13,500,346
25 Oct 17	16.52000 -0.09	16.62	16.34	16.62	190,699
24 Oct 17	16.61000 +0.35	16.75	16.27	16.27	309,702
23 Oct 17	16.26000 -0.08	16.30	15.59	16.10	551,008
20 Oct 17	16.34000 +0.08	16.62	16.27	16.27	201,501
19 Oct 17	16.26000 +0.01	16.27	16.03	16.15	172,055
18 Oct 17	16.25000 +0.01	16.40	16.06	16.21	254,178
17 Oct 17	16.24000 -0.12	16.60	16.16	16.16	317,268
16 Oct 17	16.36000 -0.42	16.86	16.33	16.80	471,155
13 Oct 17	16.78000 -0.01	16.98	16.75	16.87	389,244
12 Oct 17	16.79000 -0.29	17.04	16.75	17.01	407,988
11 Oct 17	17.08000 +0.03	17.28	16.99	16.99	363,651
10 Oct 17	17.05000 -0.10	17.26	16.92	17.00	250,992
06 Oct 17	17.15000 -0.33	17.45	17.14	17.45	289,363
05 Oct 17	17.48000 -0.14	17.65	17.44	17.63	83,829
04 Oct 17	17.62000 +0.19	17.65	17.46	17.58	115,832
03 Oct 17	17.43000 -0.13	17.67	17.36	17.53	188,261
02 Oct 17	17.56000 -0.01	17.73	17.42	17.42	117,878
29 Sep 17	17.57000 -0.11	17.70	17.41	17.64	171,127
28 Sep 17	17.68000 +0.35	17.75	17.11	17.36	364,911
27 Sep 17	17.33000 -0.52	17.87	17.16	17.85	437,228
26 Sep 17	17.85000 +0.32	17.86	17.30	17.47	240,906
25 Sep 17	17.53000 +0.14	17.68	17.32	17.43	195,981
22 Sep 17	17.39000 -0.08	17.51	17.27	17.41	283,985
21 Sep 17	17.47000 -0.16	17.57	17.43	17.51	153,646
20 Sep 17	17.63000 -0.06	17.76	17.59	17.65	197,811
19 Sep 17	17.69000 -0.03	17.85	17.63	17.70	226,949
18 Sep 17	17.72000 +0.11	17.75	17.60	17.62	127,847
15 Sep 17	17.61000 -0.20	17.74	17.51	17.73	314,567
14 Sep 17	17.81000 +0.03	17.92	17.58	17.84	205,052
13 Sep 17	17.78000 -0.04	17.90	17.37	17.76	312,488
12 Sep 17	17.82000 +0.18	18.15	17.68	17.73	764,386
11 Sep 17	17.64000 +0.32	17.75	17.28	17.29	426,184
08 Sep 17	17.32000 +0.12	17.39	17.07	17.16	254,668
07 Sep 17	17.20000 +0.19	17.31	16.97	16.98	400,611
06 Sep 17	17.01000 -0.03	17.15	16.96	17.11	489,388
05 Sep 17	17.04000 +0.04	17.09	16.86	16.98	326,916
01 Sep 17	17.00000 -0.09	17.18	16.79	17.16	509,304
31 Aug 17	17.09000 -0.33	17.50	17.05	17.50	453,463
30 Aug 17	17.42000 +0.50	17.63	16.93	16.99	860,933
29 Aug 17	16.92000 +0.08	16.96	16.76	16.85	450,227
28 Aug 17	16.84000 -0.40	17.45	16.75	17.20	1,411,812
25 Aug 17	17.24000 +2.90	18.17	14.31	17.50	2,488,540
24 Aug 17	14.34000 -0.08	14.42	14.24	14.39	78,923
23 Aug 17	14.42000 +0.12	14.49	14.21	14.31	131,244
22 Aug 17	14.30000 -0.08	14.48	14.29	14.43	109,377
21 Aug 17	14.38000 -0.07	14.51	14.27	14.51	127,610
18 Aug 17	14.45000 -0.12	14.62	14.43	14.62	87,055
17 Aug 17	14.57000 -0.07	14.69	14.48	14.57	133,248
16 Aug 17	14.64000 +0.15	14.69	14.46	14.55	230,953
15 Aug 17	14.49000 -0.03	14.57	14.40	14.57	196,043
14 Aug 17	14.52000 +0.19	14.54	14.36	14.46	184,601
11 Aug 17	14.33000 -0.09	14.45	14.30	14.45	178,074
10 Aug 17	14.42000 -0.17	14.66	14.26	14.61	198,263
09 Aug 17	14.59000 -0.22	14.81	14.53	14.76	158,360
08 Aug 17	14.81000 +0.19	14.90	14.60	14.60	206,332
04 Aug 17	14.62000 -0.15	14.62	14.62	14.62	248,264
03 Aug 17	14.77000 -0.16	14.95	14.63	14.95	370,586
02 Aug 17	14.93000 -0.14	15.12	14.74	15.08	384,422
01 Aug 17	15.07000 +0.01	15.15	14.84	15.08	216,381
31 Jul 17	15.06000 -0.01	15.20	14.68	15.10	372,470
28 Jul 17	15.07000 +0.11	15.53	14.13	14.37	572,194
27 Jul 17	14.96000 -0.20	15.20	14.88	15.15	229,965
26 Jul 17	15.16000 -0.03	15.51	15.12	15.21	409,920
25 Jul 17	15.19000 -0.14	15.65	15.17	15.43	148,890
24 Jul 17	15.33000 -0.03	15.53	15.20	15.44	109,489
21 Jul 17	15.36000 -0.45	15.86	15.20	15.75	154,948
20 Jul 17	15.81000 -0.05	15.91	15.65	15.90	120,814
19 Jul 17	15.86000 -0.15	16.11	15.83	16.00	99,964
18 Jul 17	16.01000 +0.01	16.05	15.90	15.96	102,233
17 Jul 17	16.00000 -0.20	16.29	15.95	16.23	109,592
14 Jul 17	16.20000 +0.03	16.32	16.08	16.18	132,365
13 Jul 17	16.17000 -0.11	16.33	16.06	16.29	89,683
12 Jul 17	16.28000 +0.25	16.33	16.08	16.09	302,748
11 Jul 17	16.03000 +0.07	16.03	15.86	15.97	419,407
10 Jul 17	15.96000 -0.05	16.18	15.90	16.03	301,279
07 Jul 17	16.01000 +0.12	16.03	15.75	15.83	179,571
06 Jul 17	15.89000 -0.08	15.99	15.80	15.87	172,884
05 Jul 17	15.97000 -0.10	16.32	15.82	16.14	162,382
04 Jul 17	16.07000 -0.07	16.18	16.07	16.18	22,156
30 Jun 17	16.14000 -0.18	16.41	16.07	16.41	131,703
29 Jun 17	16.32000 +0.00	16.50	16.15	16.34	268,130
28 Jun 17	16.32000 +0.23	16.37	15.99	16.10	249,649
27 Jun 17	16.09000 +0.23	16.09	15.80	15.83	144,446
26 Jun 17	15.86000 -0.06	15.97	15.72	15.93	174,178
23 Jun 17	15.92000 +0.14	16.04	15.76	15.83	196,150
22 Jun 17	15.78000 +0.19	15.81	15.58	15.58	265,838
21 Jun 17	15.59000 +0.19	15.63	15.42	15.42	421,714
20 Jun 17	15.40000 -0.24	15.67	15.29	15.67	151,697
19 Jun 17	15.64000 +0.00	15.90	15.55	15.62	332,938
16 Jun 17	15.64000 +0.35	15.68	15.13	15.32	300,923
15 Jun 17	15.29000 -0.01	15.38	15.15	15.28	146,670
14 Jun 17	15.30000 -0.21	15.56	15.24	15.49	161,498
13 Jun 17	15.51000 +0.07	15.57	15.41	15.46	118,798
12 Jun 17	15.44000 +0.35	15.54	15.14	15.14	189,803
09 Jun 17	15.09000 -0.05	15.30	14.94	15.13	186,653
08 Jun 17	15.14000 +0.07	15.20	14.90	15.00	178,394
07 Jun 17	15.07000 -0.25	15.30	15.07	15.19	153,425
06 Jun 17	15.32000 +0.24	15.37	15.05	15.05	299,890
05 Jun 17	15.08000 -0.03	15.23	14.96	15.10	616,623
02 Jun 17	15.11000 -0.27	15.34	15.04	15.34	129,229
01 Jun 17	15.38000 +0.64	15.46	14.77	14.77	291,925
31 May 17	14.74000 -0.26	14.99	14.65	14.99	529,594
30 May 17	15.00000 -0.25	15.30	14.96	15.23	314,331
29 May 17	15.25000 +0.12	15.36	15.09	15.13	153,933
26 May 17	15.13000 -0.03	15.23	14.94	15.16	494,833
25 May 17	15.16000 -0.11	15.36	15.07	15.29	281,995
24 May 17	15.27000 -0.03	15.50	15.21	15.31	192,666
23 May 17	15.30000 -0.09	15.44	15.22	15.34	335,282
19 May 17	15.39000 +0.12	15.41	15.19	15.30	231,668
18 May 17	15.27000 -0.12	15.37	15.15	15.36	433,250
17 May 17	15.39000 -0.35	15.70	15.35	15.70	340,585
16 May 17	15.74000 -0.06	15.87	15.65	15.84	308,196
15 May 17	15.80000 +0.07	15.87	15.75	15.76	133,949
12 May 17	15.73000 -0.06	15.86	15.65	15.80	453,820
11 May 17	15.79000 +0.11	16.16	15.58	15.67	519,062
10 May 17	15.68000 -0.37	16.04	15.61	16.04	473,879
09 May 17	16.05000 -0.09	16.60	15.95	16.12	533,777
08 May 17	16.14000 +0.18	16.14	15.88	16.00	266,222
05 May 17	15.96000 +0.08	16.03	15.74	15.91	289,815
04 May 17	15.88000 -0.06	15.96	15.80	15.89	208,279
03 May 17	15.94000 -0.04	16.15	15.94	15.97	161,494
02 May 17	15.98000 -0.06	16.02	15.74	16.00	360,271
01 May 17	16.04000 -0.15	16.30	16.01	16.21	270,338
28 Apr 17	16.19000 -0.07	16.39	16.12	16.33	171,785
27 Apr 17	16.26000 -0.04	16.38	16.21	16.30	160,802
26 Apr 17	16.30000 +0.09	16.48	16.23	16.29	173,115
25 Apr 17	16.21000 +0.11	16.39	16.07	16.11	407,454
24 Apr 17	16.10000 -0.12	16.40	16.08	16.40	159,988
21 Apr 17	16.22000 -0.08	16.39	16.15	16.30	112,698
20 Apr 17	16.30000 -0.25	16.65	16.21	16.56	263,198
19 Apr 17	16.55000 -0.18	16.82	16.54	16.82	194,643
18 Apr 17	16.73000 +0.09	16.78	16.49	16.57	157,071
17 Apr 17	16.64000 +0.04	16.85	16.61	16.61	76,452
13 Apr 17	16.60000 -0.34	16.91	16.60	16.91	162,055
12 Apr 17	16.94000 -0.16	17.11	16.92	17.03	157,275
11 Apr 17	17.10000 -0.08	17.18	17.00	17.18	122,944
10 Apr 17	17.18000 +0.10	17.23	17.09	17.14	63,974
07 Apr 17	17.08000 -0.16	17.24	17.07	17.18	90,261
06 Apr 17	17.24000 +0.19	17.33	16.99	16.99	176,772
05 Apr 17	17.05000 -0.08	17.27	17.02	17.19	204,637
04 Apr 17	17.13000 +0.07	17.22	17.01	17.09	124,245
03 Apr 17	17.06000 -0.11	17.20	16.98	17.14	175,755
31 Mar 17	17.17000 +0.03	17.31	17.08	17.15	104,480
30 Mar 17	17.14000 -0.10	17.29	17.04	17.12	319,898
29 Mar 17	17.24000 -0.12	17.43	17.17	17.41	427,237
28 Mar 17	17.36000 +0.27	17.45	16.93	16.98	207,475
27 Mar 17	17.09000 +0.16	17.17	16.65	16.76	539,769
24 Mar 17	16.93000 -0.03	17.15	16.83	17.07	118,577
23 Mar 17	16.96000 +0.13	17.07	16.76	16.84	197,789
22 Mar 17	16.83000 -0.13	16.98	16.68	16.82	247,805
21 Mar 17	16.96000 -0.29	17.25	16.95	17.25	278,635
20 Mar 17	17.25000 +0.17	17.39	17.06	17.11	343,362
17 Mar 17	17.08000 -0.24	17.46	17.08	17.31	371,348
16 Mar 17	17.32000 +0.42	17.36	16.91	16.99	239,711
15 Mar 17	16.90000 +0.09	17.06	16.78	16.89	337,774
14 Mar 17	16.81000 +0.02	16.89	16.47	16.65	550,203
13 Mar 17	16.79000 -0.12	16.98	16.70	16.90	291,551
10 Mar 17	16.91000 -0.04	17.06	16.60	17.00	631,349
09 Mar 17	16.95000 +0.49	16.95	16.42	16.61	728,688
08 Mar 17	16.46000 +0.98	16.72	16.15	16.36	1,671,457
07 Mar 17	15.48000 -0.25	15.71	15.34	15.71	271,484
06 Mar 17	15.73000 -0.22	15.90	15.67	15.90	203,618
03 Mar 17	15.95000 +0.28	15.99	15.68	15.68	172,041
02 Mar 17	15.67000 -0.33	16.13	15.66	15.98	377,112
01 Mar 17	16.00000 +0.07	16.25	16.00	16.13	228,038
28 Feb 17	15.93000 -0.13	16.03	15.68	16.00	367,100
27 Feb 17	16.06000 -0.01	16.31	16.03	16.11	244,313
24 Feb 17	16.07000 -0.30	16.32	15.99	16.27	286,690
23 Feb 17	16.37000 -0.33	16.80	16.27	16.80	449,780
22 Feb 17	16.70000 -0.09	16.90	16.65	16.72	244,094
21 Feb 17	16.79000 +0.02	16.86	16.74	16.74	516,829
17 Feb 17	16.77000 -0.01	16.83	16.64	16.71	114,396
16 Feb 17	16.78000 +0.11	16.85	16.64	16.67	218,004
15 Feb 17	16.67000 -0.14	16.92	16.58	16.82	206,718
14 Feb 17	16.81000 +0.13	16.92	16.65	16.67	163,171
13 Feb 17	16.68000 +0.03	16.91	16.63	16.70	209,588
10 Feb 17	16.65000 +0.28	16.79	16.36	16.41	345,754
09 Feb 17	16.37000 +0.12	16.40	16.13	16.29	263,691
08 Feb 17	16.25000 -0.20	16.39	16.04	16.39	395,696
07 Feb 17	16.45000 +0.10	16.62	16.32	16.33	254,308
06 Feb 17	16.35000 -0.45	16.82	16.33	16.81	314,140
03 Feb 17	16.80000 +0.20	16.88	16.52	16.52	261,163
02 Feb 17	16.60000 +0.11	16.73	16.45	16.45	436,802
01 Feb 17	16.49000 +0.24	16.62	16.30	16.31	594,645
31 Jan 17	16.25000 -0.10	16.36	16.08	16.28	1,119,571
30 Jan 17	16.35000 -0.19	16.61	16.04	16.43	508,355
27 Jan 17	16.54000 -0.02	16.60	16.34	16.56	202,264
26 Jan 17	16.56000 -0.12	16.85	16.30	16.72	505,738
25 Jan 17	16.68000 +0.52	16.75	16.24	16.25	1,201,237
24 Jan 17	16.16000 +0.62	16.24	15.52	15.60	463,428
23 Jan 17	15.54000 -0.26	15.77	15.51	15.72	219,892
20 Jan 17	15.80000 +0.33	15.81	15.55	15.59	276,103
19 Jan 17	15.47000 -0.18	15.74	15.43	15.70	438,129
18 Jan 17	15.65000 +0.27	15.81	15.57	15.73	558,772
17 Jan 17	15.38000 +0.28	15.44	15.06	15.06	267,992
16 Jan 17	15.10000 +0.01	15.15	15.06	15.10	115,169
13 Jan 17	15.09000 +0.14	15.09	14.91	14.95	125,036
12 Jan 17	14.95000 -0.08	15.09	14.84	15.04	266,562
11 Jan 17	15.03000 +0.35	15.04	14.70	14.70	469,835
10 Jan 17	14.68000 +0.11	14.75	14.47	14.55	611,007
09 Jan 17	14.57000 -0.26	14.77	14.47	14.70	1,374,203
06 Jan 17	14.83000 -0.13	14.99	14.80	14.99	254,635
05 Jan 17	14.96000 -0.13	15.15	14.91	15.07	377,405
04 Jan 17	15.09000 +0.03	15.10	14.86	15.05	364,809
03 Jan 17	15.06000 -0.19	15.28	14.88	15.28	338,054
30 Dec 16	15.25000 -0.01	15.35	15.22	15.27	136,710
29 Dec 16	15.26000 +0.04	15.33	15.17	15.24	86,584
28 Dec 16	15.22000 +0.06	15.38	15.08	15.15	136,569
23 Dec 16	15.16000 +0.17	15.26	14.91	14.97	151,880
22 Dec 16	14.99000 +0.07	15.04	14.73	14.90	250,212
21 Dec 16	14.92000 -0.25	15.25	14.87	15.17	987,933
20 Dec 16	15.17000 -0.10	15.28	15.16	15.28	418,304
19 Dec 16	15.27000 -0.16	15.42	15.16	15.42	266,123
16 Dec 16	15.43000 +0.23	15.46	15.16	15.25	381,634
15 Dec 16	15.20000 +0.01	15.28	15.05	15.11	221,857
14 Dec 16	15.19000 -0.20	15.36	15.14	15.30	286,441
13 Dec 16	15.39000 +0.08	15.57	15.22	15.35	200,296
12 Dec 16	15.31000 +0.07	15.45	15.19	15.29	156,792
09 Dec 16	15.24000 +0.19	15.35	15.00	15.05	305,800
08 Dec 16	15.05000 +0.02	15.07	14.80	15.00	311,751
07 Dec 16	15.03000 -0.22	15.25	14.70	15.21	924,772
06 Dec 16	15.25000 -0.40	15.73	15.23	15.65	354,697
05 Dec 16	15.65000 +0.24	15.79	15.50	15.50	250,279
02 Dec 16	15.41000 -0.03	15.58	15.35	15.50	247,328
01 Dec 16	15.44000 -0.19	15.93	15.24	15.87	568,385
30 Nov 16	15.63000 +0.47	15.84	15.32	15.35	440,135
29 Nov 16	15.16000 -0.31	15.45	15.16	15.39	322,214
28 Nov 16	15.47000 -0.29	15.71	15.36	15.70	410,263
25 Nov 16	15.76000 +0.21	15.79	15.55	15.57	395,586
24 Nov 16	15.55000 -0.03	15.72	15.49	15.61	261,676
23 Nov 16	15.58000 +0.81	15.69	14.60	14.63	900,142
22 Nov 16	14.77000 +0.10	14.85	14.57	14.75	454,057
21 Nov 16	14.67000 +0.35	14.74	14.42	14.43	342,405
18 Nov 16	14.32000 -0.12	14.58	14.23	14.49	405,720
17 Nov 16	14.44000 +0.12	14.54	14.33	14.35	335,418
16 Nov 16	14.32000 -0.25	14.55	14.09	14.55	511,953
15 Nov 16	14.57000 +1.22	14.67	13.56	13.82	1,346,464
14 Nov 16	13.35000 -0.64	13.93	13.17	13.93	890,265
11 Nov 16	13.99000 +0.08	14.07	13.79	13.98	282,066
10 Nov 16	13.91000 -0.05	14.14	13.76	14.00	933,129
09 Nov 16	13.96000 +0.46	14.00	13.25	13.35	868,154
08 Nov 16	13.50000 -0.10	13.68	13.48	13.68	768,606
07 Nov 16	13.60000 +0.35	13.75	13.47	13.58	1,303,834
04 Nov 16	13.25000 -0.43	13.73	13.07	13.71	1,445,957
03 Nov 16	13.68000 -0.70	14.46	13.58	14.46	2,381,872
02 Nov 16	14.38000 -2.73	16.21	14.30	16.21	2,826,801
01 Nov 16	17.11000 -0.23	17.40	16.92	17.34	303,749
31 Oct 16	17.34000 +0.18	17.47	16.88	17.00	153,835
28 Oct 16	17.16000 +0.01	17.31	17.12	17.18	158,590
27 Oct 16	17.15000 +0.02	17.34	17.13	17.16	170,417
26 Oct 16	17.13000 -0.48	17.61	17.06	17.60	547,432
25 Oct 16	17.61000 -0.37	18.00	17.60	18.00	188,276
24 Oct 16	17.98000 -0.02	18.10	17.85	18.09	94,696
21 Oct 16	18.00000 -0.07	18.16	17.88	18.01	171,250
20 Oct 16	18.07000 +0.12	18.10	17.87	17.91	103,221
19 Oct 16	17.95000 -0.11	18.25	17.92	18.14	133,416
18 Oct 16	18.06000 +0.18	18.10	17.94	18.00	156,334
17 Oct 16	17.88000 +0.12	17.91	17.66	17.73	260,357
14 Oct 16	17.76000 +0.09	17.82	17.65	17.75	90,577
13 Oct 16	17.67000 -0.26	17.87	17.57	17.80	156,697
12 Oct 16	17.93000 -0.29	18.22	17.82	18.22	202,087
11 Oct 16	18.22000 -0.16	18.45	18.16	18.44	227,974
07 Oct 16	18.38000 -0.02	18.48	18.29	18.39	106,241
06 Oct 16	18.40000 +0.23	18.43	18.10	18.20	179,221
05 Oct 16	18.17000 +0.29	18.22	17.94	17.94	191,043
04 Oct 16	17.88000 -0.18	18.22	17.81	18.08	345,690
03 Oct 16	18.06000 -0.06	18.35	17.97	18.10	254,390
30 Sep 16	18.12000 +0.29	18.14	17.83	17.84	183,776
29 Sep 16	17.83000 -0.17	18.03	17.80	18.02	258,359
28 Sep 16	18.00000 +0.16	18.17	17.86	17.86	160,918
27 Sep 16	17.84000 -0.03	17.95	17.80	17.80	111,896
26 Sep 16	17.87000 -0.11	18.15	17.83	17.92	171,777
23 Sep 16	17.98000 -0.23	18.22	17.90	18.22	317,514
22 Sep 16	18.21000 +0.21	18.32	18.11	18.11	141,335
21 Sep 16	18.00000 -0.09	18.20	17.81	18.19	162,742
20 Sep 16	18.09000 +0.27	18.16	17.73	17.87	152,129
19 Sep 16	17.82000 +0.19	17.88	17.60	17.65	216,343
16 Sep 16	17.63000 -0.26	17.99	17.59	17.85	248,110
15 Sep 16	17.89000 +0.26	18.00	17.60	17.67	120,606
14 Sep 16	17.63000 -0.17	18.00	17.51	17.75	197,144
13 Sep 16	17.80000 -0.41	18.19	17.78	18.14	147,834
12 Sep 16	18.21000 +0.19	18.29	17.70	17.89	242,844
09 Sep 16	18.02000 -0.64	18.66	18.01	18.57	168,535
08 Sep 16	18.66000 -0.07	18.79	18.50	18.76	161,229
07 Sep 16	18.73000 -0.13	18.97	18.64	18.89	438,839
06 Sep 16	18.86000 +0.52	18.88	18.39	18.41	230,522
02 Sep 16	18.34000 -0.01	18.58	18.14	18.41	198,018
01 Sep 16	18.35000 +0.00	18.54	18.25	18.35	112,643
31 Aug 16	18.35000 +0.00	18.64	18.22	18.32	257,973
30 Aug 16	18.35000 -0.33	18.68	18.14	18.68	235,342
29 Aug 16	18.68000 -0.07	18.71	18.44	18.70	164,157
26 Aug 16	18.75000 +0.07	18.97	18.67	18.71	99,263
25 Aug 16	18.68000 +0.08	18.74	18.45	18.57	86,104
24 Aug 16	18.60000 -0.27	18.97	18.40	18.89	216,139
23 Aug 16	18.87000 +0.05	18.97	18.77	18.78	153,713
22 Aug 16	18.82000 -0.18	18.98	18.71	18.96	140,970
19 Aug 16	19.00000 +0.05	19.10	18.82	18.88	443,826
18 Aug 16	18.95000 -0.07	18.99	18.74	18.92	367,525
17 Aug 16	19.02000 +0.16	19.10	18.44	18.80	413,034
16 Aug 16	18.86000 -0.14	18.98	18.72	18.95	223,475
15 Aug 16	19.00000 +0.95	19.19	18.12	18.12	531,513
12 Aug 16	18.05000 -0.01	18.28	18.02	18.05	254,921
11 Aug 16	18.06000 +0.09	18.48	17.97	18.02	242,657
10 Aug 16	17.97000 -0.66	18.63	17.92	18.62	391,391
09 Aug 16	18.63000 -0.07	18.90	18.54	18.58	475,566
08 Aug 16	18.70000 -0.31	18.90	18.38	18.59	532,841
05 Aug 16	19.01000 +0.47	19.08	18.24	18.30	627,710
04 Aug 16	18.54000 +1.54	18.85	17.65	17.65	1,363,691
03 Aug 16	17.00000 -0.12	17.18	16.89	17.06	376,746
02 Aug 16	17.12000 -0.27	17.56	17.05	17.56	217,116
29 Jul 16	17.39000 -0.24	17.56	17.28	17.52	137,732
28 Jul 16	17.63000 +0.45	17.65	17.11	17.15	145,866
27 Jul 16	17.18000 -0.12	17.49	17.09	17.40	87,044
26 Jul 16	17.30000 -0.07	17.48	17.13	17.36	151,674
25 Jul 16	17.37000 -0.54	17.92	17.20	17.91	408,379
22 Jul 16	17.91000 +0.02	17.98	17.86	17.95	137,237
21 Jul 16	17.89000 -0.28	18.25	17.87	18.12	402,575
20 Jul 16	18.17000 -0.05	18.28	18.06	18.22	152,238
19 Jul 16	18.22000 -0.17	18.41	18.12	18.32	100,904
18 Jul 16	18.39000 +0.15	18.43	18.18	18.24	99,118
15 Jul 16	18.24000 +0.05	18.34	17.99	18.22	160,141
14 Jul 16	18.19000 -0.09	18.41	18.13	18.41	63,570
13 Jul 16	18.28000 +0.17	18.47	18.09	18.10	140,069
12 Jul 16	18.11000 +0.05	18.25	18.00	18.21	152,410
11 Jul 16	18.06000 +0.07	18.37	18.03	18.09	166,156
08 Jul 16	17.99000 +0.08	18.18	17.90	17.94	119,380
07 Jul 16	17.91000 -0.07	18.00	17.80	17.98	100,976
06 Jul 16	17.98000 +0.20	18.00	17.75	17.84	200,027
05 Jul 16	17.78000 +0.21	17.86	17.57	17.61	171,116
04 Jul 16	17.57000 -0.01	17.75	17.48	17.65	150,743
30 Jun 16	17.58000 +0.39	17.70	17.20	17.20	218,004
29 Jun 16	17.19000 +0.16	17.48	17.13	17.18	185,391
28 Jun 16	17.03000 +0.14	17.23	16.82	17.17	136,323
27 Jun 16	16.89000 -0.03	17.17	16.70	16.81	156,072
24 Jun 16	16.92000 -0.66	17.55	16.78	16.79	253,073
23 Jun 16	17.58000 +0.25	17.61	17.33	17.51	109,718
22 Jun 16	17.33000 -0.22	17.64	17.29	17.50	115,174
21 Jun 16	17.55000 -0.16	17.79	17.45	17.79	125,482
20 Jun 16	17.71000 +0.54	17.75	17.33	17.34	219,375
17 Jun 16	17.17000 -0.07	17.40	17.10	17.26	261,662
16 Jun 16	17.24000 +0.29	17.32	16.73	16.89	241,507
15 Jun 16	16.95000 +0.08	17.35	16.77	16.89	224,413
14 Jun 16	16.87000 +0.04	17.00	16.59	16.80	165,801
13 Jun 16	16.83000 -0.40	17.20	16.81	17.00	230,623
10 Jun 16	17.23000 -0.33	17.54	17.14	17.40	208,021
09 Jun 16	17.56000 +0.08	17.70	17.30	17.48	131,781
08 Jun 16	17.48000 -0.21	17.88	17.38	17.75	389,057
07 Jun 16	17.69000 +0.40	17.80	17.18	17.30	286,129
06 Jun 16	17.29000 -0.21	17.50	17.27	17.50	140,607
03 Jun 16	17.50000 -0.08	17.65	17.37	17.55	145,527
02 Jun 16	17.58000 -0.09	17.75	17.54	17.61	91,253
01 Jun 16	17.67000 +0.02	17.75	17.27	17.63	182,151
31 May 16	17.65000 +0.16	17.75	17.42	17.50	184,733
30 May 16	17.49000 -0.42	17.91	17.40	17.91	164,146
27 May 16	17.91000 +0.49	17.94	17.43	17.43	188,905
26 May 16	17.42000 +0.01	17.59	17.25	17.41	152,448
25 May 16	17.41000 +0.06	17.44	17.20	17.37	133,867
24 May 16	17.35000 +0.23	17.44	17.13	17.14	160,959
20 May 16	17.12000 -0.12	17.39	17.12	17.29	354,300
19 May 16	17.24000 -0.06	17.33	17.04	17.20	209,177
18 May 16	17.30000 +0.21	17.34	16.85	17.00	360,361
17 May 16	17.09000 +0.17	17.15	16.92	16.93	298,629
16 May 16	16.92000 +0.28	16.96	16.61	16.66	257,802
13 May 16	16.64000 -0.32	16.97	16.53	16.89	254,463
12 May 16	16.96000 +0.21	16.98	16.73	16.84	181,842
11 May 16	16.75000 -0.05	16.92	16.55	16.81	218,341
10 May 16	16.80000 +0.52	16.97	16.27	16.29	485,484
09 May 16	16.28000 -0.28	16.62	15.78	16.60	411,582
06 May 16	16.56000 +0.28	16.74	16.29	16.34	310,074
05 May 16	16.28000 +0.45	16.51	15.92	15.95	386,765
04 May 16	15.83000 +0.04	16.44	15.80	15.91	787,530
03 May 16	15.79000 -0.93	16.50	15.63	16.50	536,004
02 May 16	16.72000 -0.01	17.00	16.57	16.62	431,028
29 Apr 16	16.73000 +0.17	16.91	16.53	16.54	353,173
28 Apr 16	16.56000 -0.44	17.05	16.51	16.95	468,266
27 Apr 16	17.00000 +0.11	17.08	16.82	16.90	143,309
26 Apr 16	16.89000 -0.09	17.05	16.74	17.05	423,939
25 Apr 16	16.98000 -0.22	17.21	16.96	17.14	352,663
22 Apr 16	17.20000 -0.13	17.42	17.14	17.28	245,216
21 Apr 16	17.33000 +0.07	17.35	17.25	17.31	169,924
20 Apr 16	17.26000 +0.22	17.40	17.01	17.10	167,953
19 Apr 16	17.04000 +0.07	17.20	16.88	17.01	281,040
18 Apr 16	16.97000 -0.01	17.03	16.80	16.99	74,820
15 Apr 16	16.98000 +0.19	17.00	16.62	16.69	199,085
14 Apr 16	16.79000 -0.37	17.20	16.60	17.20	336,848
13 Apr 16	17.16000 +0.58	17.25	16.65	16.69	394,428
12 Apr 16	16.58000 -0.12	16.71	16.51	16.71	211,890
11 Apr 16	16.70000 +0.43	16.76	16.24	16.35	238,945
08 Apr 16	16.27000 +0.10	16.30	16.08	16.20	230,868
07 Apr 16	16.17000 -0.04	16.23	16.13	16.13	133,827
06 Apr 16	16.21000 -0.02	16.25	16.11	16.24	287,871
05 Apr 16	16.23000 +0.10	16.27	15.99	15.99	231,515
04 Apr 16	16.13000 +0.01	16.35	16.04	16.19	264,921
01 Apr 16	16.12000 -0.01	16.21	15.85	16.01	234,932
31 Mar 16	16.13000 +0.18	16.13	15.81	16.00	314,533
30 Mar 16	15.95000 -0.01	16.07	15.84	16.00	323,742
29 Mar 16	15.96000 +0.10	16.03	15.75	15.84	336,164
28 Mar 16	15.86000 +0.06	15.90	15.73	15.80	167,565
24 Mar 16	15.80000 +0.02	15.83	15.59	15.70	355,001
23 Mar 16	15.78000 -0.15	16.00	15.68	15.99	508,582
22 Mar 16	15.93000 +0.20	16.16	15.77	15.84	675,304
21 Mar 16	15.73000 -0.04	15.85	15.51	15.80	267,278
18 Mar 16	15.77000 -0.86	16.40	15.66	16.27	896,753
17 Mar 16	16.63000 +0.51	16.65	16.10	16.19	405,331
16 Mar 16	16.12000 -0.05	16.45	15.94	16.20	519,601
15 Mar 16	16.17000 +0.28	16.23	15.51	15.83	592,627
14 Mar 16	15.89000 +0.32	15.97	15.54	15.59	415,486
11 Mar 16	15.57000 +0.25	15.70	15.37	15.46	293,491
10 Mar 16	15.32000 +0.44	15.36	14.77	14.97	512,948
09 Mar 16	14.88000 +0.13	15.08	14.74	14.75	509,665
08 Mar 16	14.75000 -0.26	15.00	14.63	14.98	441,472
07 Mar 16	15.01000 -0.08	15.34	14.90	15.10	448,685
04 Mar 16	15.09000 -0.26	15.52	15.05	15.45	345,278
03 Mar 16	15.35000 -0.13	15.99	15.01	15.50	631,803
02 Mar 16	15.48000 +1.09	15.53	14.65	14.65	952,246
01 Mar 16	14.39000 +0.44	14.45	14.06	14.10	415,480
29 Feb 16	13.95000 -0.72	14.47	13.79	14.47	479,706
26 Feb 16	14.67000 +0.17	14.98	14.64	14.67	215,469
25 Feb 16	14.50000 +0.13	14.62	14.35	14.39	86,373
24 Feb 16	14.37000 -0.21	14.66	14.35	14.47	175,668
23 Feb 16	14.58000 +0.17	14.71	14.31	14.40	176,714
22 Feb 16	14.41000 -0.22	14.76	14.28	14.74	197,961
19 Feb 16	14.63000 -0.12	14.75	14.54	14.75	113,435
18 Feb 16	14.75000 +0.03	14.90	14.56	14.88	224,870
17 Feb 16	14.72000 +0.52	14.77	14.32	14.34	271,148
16 Feb 16	14.20000 +0.58	14.20	13.78	13.82	201,797
12 Feb 16	13.62000 -0.01	14.06	13.50	13.78	297,725
11 Feb 16	13.63000 -0.36	13.89	13.33	13.80	192,169
10 Feb 16	13.99000 -0.01	14.31	13.96	14.06	140,734
09 Feb 16	14.00000 -0.04	14.08	13.78	13.90	96,318
08 Feb 16	14.04000 -0.23	14.20	13.80	14.20	117,850
05 Feb 16	14.27000 -0.02	14.30	14.11	14.30	151,240
04 Feb 16	14.29000 +0.45	14.34	13.81	13.81	189,167
03 Feb 16	13.84000 +0.00	13.96	13.65	13.96	127,611
02 Feb 16	13.84000 -0.20	13.85	13.59	13.85	159,535
01 Feb 16	14.04000 -0.47	14.36	13.97	14.36	187,691
29 Jan 16	14.51000 +0.56	14.56	14.02	14.08	372,082
28 Jan 16	13.95000 +0.32	14.16	13.70	13.86	180,938
27 Jan 16	13.63000 -0.23	13.87	13.59	13.87	84,760
26 Jan 16	13.86000 +0.35	13.95	13.55	13.59	178,397
25 Jan 16	13.51000 -0.26	13.83	13.17	13.81	251,213
22 Jan 16	13.77000 +0.27	13.93	13.64	13.75	209,203
21 Jan 16	13.50000 +0.18	13.88	13.15	13.37	261,343
20 Jan 16	13.32000 +0.30	13.48	12.75	12.94	273,545
19 Jan 16	13.02000 +0.01	13.33	12.88	13.00	173,375
18 Jan 16	13.01000 -0.35	13.57	12.91	13.35	94,502
15 Jan 16	13.36000 -0.36	13.51	12.99	13.47	318,100
14 Jan 16	13.72000 +0.18	13.86	13.31	13.51	320,688
13 Jan 16	13.54000 -0.52	14.14	13.50	14.08	441,292
12 Jan 16	14.06000 -0.33	14.66	13.83	14.50	409,610
11 Jan 16	14.39000 +0.14	14.50	14.02	14.25	378,467
08 Jan 16	14.25000 -0.38	14.66	13.90	14.55	373,118
07 Jan 16	14.63000 -0.14	15.17	14.53	14.61	347,062
06 Jan 16	14.77000 -0.79	15.45	14.73	15.34	327,261
05 Jan 16	15.56000 +0.02	15.67	15.47	15.49	504,137
04 Jan 16	15.54000 +0.15	15.57	14.78	15.17	433,950
31 Dec 15	15.39000 -0.32	15.66	15.29	15.66	197,025
30 Dec 15	15.71000 -0.06	15.92	15.64	15.64	382,112
29 Dec 15	15.77000 +0.45	15.81	15.27	15.36	277,933
24 Dec 15	15.32000 +0.04	15.36	15.15	15.26	47,068
23 Dec 15	15.28000 +0.11	15.39	15.14	15.24	157,324
22 Dec 15	15.17000 -0.14	15.27	15.04	15.19	619,817
21 Dec 15	15.31000 +0.15	15.36	15.02	15.17	573,446
18 Dec 15	15.16000 +0.54	15.35	14.60	14.62	792,718
17 Dec 15	14.62000 +0.39	14.70	14.16	14.29	315,417
16 Dec 15	14.23000 +0.25	14.24	13.96	14.01	190,556
15 Dec 15	13.98000 +0.17	14.01	13.81	13.83	226,993
14 Dec 15	13.81000 +0.01	13.90	13.68	13.76	403,710
11 Dec 15	13.80000 -0.02	13.89	13.65	13.80	250,351
10 Dec 15	13.82000 +0.08	13.90	13.60	13.75	283,790
09 Dec 15	13.74000 +0.10	13.98	13.54	13.66	346,538
08 Dec 15	13.64000 +0.03	13.74	13.43	13.50	224,462
07 Dec 15	13.61000 -0.21	13.66	13.44	13.62	189,675
04 Dec 15	13.82000 -0.15	14.04	13.66	13.91	230,906
03 Dec 15	13.97000 +0.08	14.06	13.86	13.86	130,676
02 Dec 15	13.89000 -0.27	14.24	13.87	14.15	135,894
01 Dec 15	14.16000 +0.01	14.31	13.94	14.07	290,329
30 Nov 15	14.15000 +0.02	14.41	14.11	14.14	288,161
27 Nov 15	14.13000 -0.02	14.27	13.97	14.14	209,145
26 Nov 15	14.15000 -0.27	14.24	13.73	14.24	486,478
25 Nov 15	14.42000 -0.74	15.27	14.32	15.17	480,388
24 Nov 15	15.16000 +0.13	15.23	14.90	14.90	257,817
23 Nov 15	15.03000 -0.06	15.15	14.87	15.03	212,104
20 Nov 15	15.09000 -0.17	15.32	15.00	15.18	264,946
19 Nov 15	15.26000 +0.11	15.34	15.08	15.21	321,386
18 Nov 15	15.15000 +0.02	15.26	14.93	15.17	418,466
17 Nov 15	15.13000 -0.01	15.25	14.85	15.07	496,588
16 Nov 15	15.14000 +0.49	15.19	14.61	14.61	482,735
13 Nov 15	14.65000 +0.54	14.90	13.90	13.90	814,676
12 Nov 15	14.11000 -1.31	15.05	13.00	15.05	1,774,864
11 Nov 15	15.42000 +0.13	15.51	15.27	15.27	264,176
10 Nov 15	15.29000 +0.00	15.37	15.09	15.29	283,957
09 Nov 15	15.29000 -0.02	15.40	15.22	15.31	324,748
06 Nov 15	15.31000 +0.00	15.41	15.30	15.30	344,519
05 Nov 15	15.31000 -0.02	15.35	15.18	15.33	417,259
04 Nov 15	15.33000 +0.46	15.35	14.88	14.88	375,288
03 Nov 15	14.87000 -0.16	15.05	14.73	15.05	1,104,499
02 Nov 15	15.03000 -0.08	15.27	14.87	15.27	391,817
30 Oct 15	15.11000 +0.20	15.20	14.87	14.94	216,714
29 Oct 15	14.91000 -0.08	14.99	14.78	14.92	193,925
28 Oct 15	14.99000 +0.52	15.10	14.42	14.55	445,472
27 Oct 15	14.47000 +0.05	14.65	14.31	14.35	419,900
26 Oct 15	14.42000 -0.42	14.85	14.39	14.85	552,510
23 Oct 15	14.84000 -0.14	15.10	14.38	15.00	873,022
22 Oct 15	14.98000 +0.01	15.24	14.79	15.03	474,052
21 Oct 15	14.97000 -0.46	15.69	14.62	15.54	1,198,212
20 Oct 15	15.43000 +0.73	15.48	15.01	15.01	670,479
19 Oct 15	14.70000 +0.19	14.76	14.45	14.52	497,099
16 Oct 15	14.51000 -0.15	14.75	14.47	14.66	386,916
15 Oct 15	14.66000 +0.58	14.76	14.15	14.15	487,064
14 Oct 15	14.08000 -0.22	14.37	14.05	14.30	252,287
13 Oct 15	14.30000 -0.02	14.50	14.20	14.27	505,842
09 Oct 15	14.32000 -0.04	14.44	14.21	14.34	638,516
08 Oct 15	14.36000 +0.05	14.48	14.25	14.31	645,442
07 Oct 15	14.31000 +0.15	14.50	14.02	14.26	462,878
06 Oct 15	14.16000 +0.13	14.31	14.00	14.00	223,550
05 Oct 15	14.03000 +0.43	14.05	13.74	13.77	391,039
02 Oct 15	13.60000 +0.00	13.65	13.25	13.35	309,281
01 Oct 15	13.60000 +0.01	13.83	13.33	13.52	262,237
30 Sep 15	13.59000 +0.43	13.59	13.18	13.25	433,127
29 Sep 15	13.16000 +0.13	13.23	12.89	13.07	290,620
28 Sep 15	13.03000 -0.33	13.35	12.86	13.32	348,663
25 Sep 15	13.36000 +0.39	13.55	12.98	13.10	484,341
24 Sep 15	12.97000 -0.45	13.29	12.86	13.29	542,302
23 Sep 15	13.42000 -0.30	13.72	13.12	13.72	154,129
22 Sep 15	13.72000 +0.22	13.72	13.33	13.34	239,955
21 Sep 15	13.50000 +0.11	13.74	13.36	13.39	178,698
18 Sep 15	13.39000 -0.31	13.69	13.33	13.52	344,881
17 Sep 15	13.70000 +0.29	13.75	13.15	13.22	317,225
16 Sep 15	13.41000 +0.23	13.68	13.15	13.15	271,689
15 Sep 15	13.18000 +0.23	13.21	12.87	12.95	186,333
14 Sep 15	12.95000 -0.42	13.34	12.79	13.34	169,685
11 Sep 15	13.37000 +0.07	13.39	13.09	13.21	315,588
10 Sep 15	13.30000 +0.66	13.36	12.63	12.63	302,379
09 Sep 15	12.64000 +0.08	12.88	12.52	12.65	266,993
08 Sep 15	12.56000 +0.23	12.61	12.21	12.42	175,954
04 Sep 15	12.33000 -0.05	12.39	12.09	12.29	112,542
03 Sep 15	12.38000 +0.04	12.60	12.20	12.32	254,079
02 Sep 15	12.34000 -0.28	12.70	12.25	12.70	153,386
01 Sep 15	12.62000 -0.14	12.66	12.32	12.66	299,589
31 Aug 15	12.76000 +0.13	12.99	12.30	12.52	364,308
28 Aug 15	12.63000 +0.38	12.71	12.15	12.26	628,016
27 Aug 15	12.25000 +0.15	12.62	12.09	12.24	738,344
26 Aug 15	12.10000 +0.27	12.17	11.70	11.99	255,952
25 Aug 15	11.83000 +0.23	12.03	11.64	11.79	320,612
24 Aug 15	11.60000 -0.35	11.90	11.13	11.30	518,482
21 Aug 15	11.95000 +0.15	11.98	11.65	11.66	593,302
20 Aug 15	11.80000 +0.09	11.99	11.33	11.70	620,056
19 Aug 15	11.71000 -0.44	12.22	11.53	12.20	696,997
18 Aug 15	12.15000 +0.00	12.34	11.98	12.15	437,294
17 Aug 15	12.15000 +0.28	12.31	11.70	11.99	452,448
14 Aug 15	11.87000 +0.54	11.94	11.32	11.36	322,103
13 Aug 15	11.33000 +0.06	11.69	11.25	11.37	380,374
12 Aug 15	11.27000 -0.37	11.68	11.25	11.60	433,863
11 Aug 15	11.64000 +0.99	12.15	11.25	11.50	740,199
10 Aug 15	10.65000 +0.05	10.67	10.51	10.63	114,859
07 Aug 15	10.60000 -0.31	10.91	10.52	10.74	148,676
06 Aug 15	10.91000 +0.16	11.05	10.66	11.00	141,738
05 Aug 15	10.75000 -0.24	11.18	10.65	10.94	143,774
04 Aug 15	10.99000 +0.01	10.99	10.74	10.98	253,548
31 Jul 15	10.98000 -0.20	11.40	10.86	11.40	127,944
30 Jul 15	11.18000 -0.05	11.25	10.76	11.14	149,356
29 Jul 15	11.23000 +0.43	11.51	10.72	10.87	280,740
28 Jul 15	10.80000 +0.51	10.86	10.26	10.26	207,677
27 Jul 15	10.29000 -0.72	10.91	10.25	10.91	251,634
24 Jul 15	11.01000 -0.62	11.68	10.98	11.68	241,363
23 Jul 15	11.63000 -0.13	11.79	11.58	11.65	171,262
22 Jul 15	11.76000 -0.10	11.87	11.72	11.77	126,184
21 Jul 15	11.86000 -0.02	11.96	11.79	11.82	143,919
20 Jul 15	11.88000 -0.02	11.99	11.79	11.99	158,463
17 Jul 15	11.90000 -0.10	12.07	11.79	12.07	325,315
16 Jul 15	12.00000 +0.02	12.09	11.94	12.03	94,490
15 Jul 15	11.98000 -0.18	12.29	11.94	12.13	248,998
14 Jul 15	12.16000 +0.16	12.17	11.86	12.02	170,670
13 Jul 15	12.00000 +0.23	12.02	11.70	11.77	210,695
10 Jul 15	11.77000 +0.13	11.80	11.63	11.67	218,964
09 Jul 15	11.64000 -0.21	12.03	11.63	12.00	220,596
08 Jul 15	11.85000 -0.26	12.16	11.75	12.00	289,151
07 Jul 15	12.11000 -0.10	12.28	11.67	12.28	353,678
06 Jul 15	12.21000 -0.27	12.40	12.08	12.33	262,483
03 Jul 15	12.48000 +0.12	12.59	12.33	12.36	112,523
02 Jul 15	12.36000 -0.39	12.84	12.16	12.84	256,848
30 Jun 15	12.75000 +0.16	12.80	12.55	12.60	248,824
29 Jun 15	12.59000 -0.33	12.80	12.51	12.80	214,071
26 Jun 15	12.92000 +0.64	13.22	12.55	12.55	777,302
25 Jun 15	12.28000 -0.15	12.50	12.19	12.50	155,974
24 Jun 15	12.43000 +0.13	12.51	12.26	12.29	168,899
23 Jun 15	12.30000 -0.12	12.60	12.28	12.42	176,676
22 Jun 15	12.42000 +0.03	12.53	12.32	12.34	115,287
19 Jun 15	12.39000 -0.06	12.59	12.25	12.59	191,424
18 Jun 15	12.45000 -0.09	12.55	12.44	12.52	145,082
17 Jun 15	12.54000 -0.11	12.79	12.50	12.68	441,379
16 Jun 15	12.65000 +0.12	12.69	12.32	12.53	468,294
15 Jun 15	12.53000 -0.59	13.12	12.51	13.12	309,048
12 Jun 15	13.12000 -0.27	13.36	13.09	13.33	186,277
11 Jun 15	13.39000 -0.11	13.62	13.38	13.51	182,122
10 Jun 15	13.50000 -0.05	13.75	13.50	13.75	241,845
09 Jun 15	13.55000 +0.48	13.85	13.45	13.50	0
08 Jun 15	13.07000 -0.33	13.48	13.01	13.37	0
05 Jun 15	13.40000 +0.14	13.50	13.31	13.31	191,093
04 Jun 15	13.26000 -0.12	13.29	13.05	13.29	147,702
03 Jun 15	13.38000 -0.06	13.50	13.21	13.50	114,113
02 Jun 15	13.44000 +0.01	13.60	13.32	13.32	69,244
01 Jun 15	13.43000 +0.17	13.49	13.11	13.30	95,595
29 May 15	13.26000 -0.13	13.40	13.18	13.35	121,713
28 May 15	13.39000 -0.01	13.43	13.17	13.40	84,310
27 May 15	13.40000 +0.15	13.52	13.22	13.26	295,298
26 May 15	13.25000 -0.46	13.68	13.16	13.66	306,021
25 May 15	13.71000 +0.03	13.81	13.55	13.70	117,270
22 May 15	13.68000 -0.29	13.95	13.58	13.95	167,736
21 May 15	13.97000 +0.16	14.01	13.76	13.76	262,887
20 May 15	13.81000 +0.29	13.86	13.56	13.56	287,569
19 May 15	13.52000 -0.28	13.93	13.46	13.71	300,377
15 May 15	13.80000 -0.15	13.99	13.63	13.99	422,002
14 May 15	13.95000 -0.02	14.05	13.79	13.95	316,216
13 May 15	13.97000 +0.28	14.03	13.71	13.71	510,343
12 May 15	13.69000 +0.19	13.99	13.39	13.55	833,566
11 May 15	13.50000 +0.31	13.63	13.16	13.16	395,949
08 May 15	13.19000 +0.22	13.30	12.91	13.00	404,977
07 May 15	12.97000 +0.17	13.00	12.63	12.75	438,081
06 May 15	12.80000 -0.36	13.24	12.62	13.16	326,957
05 May 15	13.16000 -0.39	13.68	13.11	13.53	234,417
04 May 15	13.55000 +0.09	13.62	13.43	13.54	118,494
01 May 15	13.46000 +0.35	13.57	13.18	13.19	160,895
30 Apr 15	13.11000 -0.29	13.41	13.05	13.41	254,668
29 Apr 15	13.40000 +0.14	13.48	13.18	13.20	204,032
28 Apr 15	13.26000 -0.14	13.43	13.13	13.41	179,136
27 Apr 15	13.40000 +0.25	13.49	13.18	13.20	263,137
24 Apr 15	13.15000 +0.06	13.27	13.10	13.14	139,449
23 Apr 15	13.09000 -0.06	13.20	13.04	13.20	238,976
22 Apr 15	13.15000 +0.32	13.16	12.80	12.86	435,185
21 Apr 15	12.83000 -0.48	13.38	12.73	13.34	435,158
20 Apr 15	13.31000 -0.30	13.73	13.21	13.73	426,975
17 Apr 15	13.61000 +0.35	13.75	13.32	13.33	537,693
16 Apr 15	13.26000 +0.15	13.33	13.06	13.10	594,104
15 Apr 15	13.11000 +0.21	13.20	12.77	12.99	627,694
14 Apr 15	12.90000 +0.31	12.95	12.58	12.74	552,696
13 Apr 15	12.59000 +0.35	12.68	12.33	12.33	780,203
10 Apr 15	12.24000 +0.19	12.34	12.05	12.06	148,083
09 Apr 15	12.05000 +0.05	12.11	11.80	12.02	332,796
08 Apr 15	12.00000 +0.00	12.20	11.84	12.09	598,831
07 Apr 15	12.00000 +0.00	12.48	12.00	12.15	339,547
06 Apr 15	12.00000 +0.35	12.01	11.67	11.74	207,427
02 Apr 15	11.65000 +0.12	11.93	11.49	11.55	314,281
01 Apr 15	11.53000 +0.31	11.53	11.14	11.14	240,095
31 Mar 15	11.22000 +0.22	11.28	10.91	10.95	155,587
30 Mar 15	11.00000 -0.29	11.32	10.91	11.25	241,245
27 Mar 15	11.29000 -0.13	11.46	11.25	11.44	323,340
26 Mar 15	11.42000 -0.01	11.50	11.35	11.50	180,347
25 Mar 15	11.43000 +0.04	11.51	11.35	11.36	207,514
24 Mar 15	11.39000 +0.04	11.43	11.19	11.39	250,241
23 Mar 15	11.35000 +0.16	11.52	11.08	11.20	242,579
20 Mar 15	11.19000 +0.04	11.29	11.14	11.29	214,182
19 Mar 15	11.15000 +0.18	11.25	10.96	10.96	321,671
18 Mar 15	10.97000 +0.09	10.99	10.65	10.80	320,520
17 Mar 15	10.88000 +0.20	10.96	10.56	10.60	312,807
16 Mar 15	10.68000 -0.20	11.10	10.66	11.00	163,190
13 Mar 15	10.88000 +0.05	10.93	10.64	10.86	227,695
12 Mar 15	10.83000 +0.38	10.86	10.42	10.46	358,864
11 Mar 15	10.45000 +0.27	10.45	10.09	10.29	381,229
10 Mar 15	10.18000 -0.22	10.34	10.09	10.34	458,233
09 Mar 15	10.40000 -0.22	10.60	10.26	10.60	555,550
06 Mar 15	10.62000 -0.17	10.72	10.50	10.64	647,324
05 Mar 15	10.79000 -0.69	11.33	10.55	11.33	1,316,446
04 Mar 15	11.48000 -0.05	11.56	11.33	11.55	223,470
03 Mar 15	11.53000 -0.33	11.84	11.45	11.84	326,094
02 Mar 15	11.86000 +0.11	11.93	11.60	11.80	416,430
27 Feb 15	11.75000 +0.06	11.85	11.56	11.85	471,790
26 Feb 15	11.69000 -0.11	11.97	11.68	11.97	537,245
25 Feb 15	11.80000 +0.33	11.88	11.53	11.53	395,342
24 Feb 15	11.47000 +0.00	11.65	11.33	11.56	283,281
23 Feb 15	11.47000 -0.14	11.70	11.28	11.70	279,388
20 Feb 15	11.61000 +0.07	11.73	11.51	11.57	147,549
19 Feb 15	11.54000 +0.18	11.60	11.04	11.15	385,177
18 Feb 15	11.36000 -0.58	12.00	11.34	11.99	421,383
17 Feb 15	11.94000 +0.09	12.21	11.72	12.21	435,449
13 Feb 15	11.85000 +0.14	12.08	11.71	11.86	239,140
12 Feb 15	11.71000 +0.25	11.80	11.30	11.40	269,680
11 Feb 15	11.46000 +0.02	11.49	11.11	11.49	288,270
10 Feb 15	11.44000 +0.31	11.45	10.96	11.20	291,384
09 Feb 15	11.13000 -0.04	11.41	11.11	11.18	232,419
06 Feb 15	11.17000 +0.50	11.24	10.77	10.79	342,794
05 Feb 15	10.67000 +0.24	10.73	10.51	10.51	254,438
04 Feb 15	10.43000 -0.30	10.79	10.38	10.79	337,157
03 Feb 15	10.73000 +0.56	10.85	10.22	10.25	465,151
02 Feb 15	10.17000 +0.37	10.18	9.77	9.92	178,070
30 Jan 15	9.80000 -0.02	10.00	9.61	9.85	293,032
29 Jan 15	9.82000 -0.14	9.96	9.70	9.90	403,457
28 Jan 15	9.96000 -0.44	10.42	9.92	10.38	316,138
27 Jan 15	10.40000 -0.27	10.53	10.26	10.53	284,259
26 Jan 15	10.67000 +0.32	10.75	10.35	10.36	256,432
23 Jan 15	10.35000 +0.41	10.39	9.96	9.98	591,949
22 Jan 15	9.94000 +0.01	10.00	9.83	9.95	352,241
21 Jan 15	9.93000 +0.00	10.00	9.73	10.00	697,734
20 Jan 15	9.93000 -0.37	10.30	9.92	10.29	369,011
19 Jan 15	10.30000 +0.18	10.35	10.10	10.12	220,638
16 Jan 15	10.12000 +0.26	10.15	9.87	9.91	539,551
15 Jan 15	9.86000 -0.09	9.97	9.76	9.94	269,686
14 Jan 15	9.95000 +0.11	9.98	9.60	9.80	656,103
13 Jan 15	9.84000 -0.02	10.01	9.73	9.99	396,810
12 Jan 15	9.86000 -0.42	10.25	9.70	10.25	606,842
09 Jan 15	10.28000 +0.28	10.31	9.88	10.05	2,199,548
08 Jan 15	10.00000 +0.06	10.25	9.96	10.05	393,835
07 Jan 15	9.94000 +0.05	10.11	9.92	10.00	758,995
06 Jan 15	9.89000 -0.31	10.15	9.80	10.15	1,112,533
05 Jan 15	10.20000 -0.35	10.55	10.13	10.55	250,888
02 Jan 15	10.55000 -0.16	10.70	10.46	10.70	164,050
31 Dec 14	10.71000 -0.01	10.79	10.58	10.70	122,366
30 Dec 14	10.72000 -0.13	10.87	10.55	10.87	383,148
29 Dec 14	10.85000 -0.03	11.09	10.76	10.89	271,461
24 Dec 14	10.88000 +0.29	10.95	10.60	10.61	192,554
23 Dec 14	10.59000 +0.34	10.62	10.25	10.25	341,980
22 Dec 14	10.25000 -0.34	10.64	10.21	10.60	504,986
19 Dec 14	10.59000 +0.09	10.65	10.45	10.60	367,866
18 Dec 14	10.50000 -0.03	10.97	10.46	10.76	519,169
17 Dec 14	10.53000 +0.74	10.60	9.70	9.88	856,693
16 Dec 14	9.79000 +0.02	9.95	9.51	9.63	877,710
15 Dec 14	9.77000 -0.20	9.97	9.71	9.95	375,870
12 Dec 14	9.97000 -0.25	10.21	9.88	10.17	290,713
11 Dec 14	10.22000 -0.01	10.45	10.12	10.21	392,243
10 Dec 14	10.23000 -0.30	10.52	10.15	10.50	311,695
09 Dec 14	10.53000 +0.14	10.53	10.15	10.30	600,396
08 Dec 14	10.39000 -0.36	10.75	10.37	10.70	391,877
05 Dec 14	10.75000 -0.03	10.86	10.49	10.75	1,526,140
04 Dec 14	10.78000 -0.71	11.49	10.76	11.49	557,383
03 Dec 14	11.49000 +0.22	11.73	11.27	11.31	531,127
02 Dec 14	11.27000 -0.15	11.36	10.97	11.10	749,252
01 Dec 14	11.42000 -0.59	12.03	11.41	11.87	615,803
28 Nov 14	12.01000 -0.34	12.28	12.00	12.23	371,156
27 Nov 14	12.35000 -0.05	12.41	12.25	12.31	406,722
26 Nov 14	12.40000 -0.04	12.45	12.32	12.40	85,462
25 Nov 14	12.44000 -0.06	12.57	12.41	12.47	239,743
24 Nov 14	12.50000 +0.00	12.54	12.41	12.50	332,943
21 Nov 14	12.50000 -0.09	12.70	12.46	12.70	634,314
20 Nov 14	12.59000 +0.01	12.70	12.46	12.51	466,458
19 Nov 14	12.58000 +0.13	12.60	12.38	12.45	331,087
18 Nov 14	12.45000 +0.14	12.49	12.16	12.41	381,463
17 Nov 14	12.31000 +0.25	12.60	12.04	12.04	436,979
14 Nov 14	12.06000 +0.11	12.14	11.79	11.93	438,243
13 Nov 14	11.95000 -0.45	12.52	11.91	12.45	758,124
12 Nov 14	12.40000 -0.25	12.78	12.38	12.77	1,282,396
11 Nov 14	12.65000 -1.75	13.23	12.60	13.23	912,356
10 Nov 14	14.40000 +0.48	14.48	13.97	14.04	268,336
07 Nov 14	13.92000 -0.02	14.01	13.78	13.89	189,886
06 Nov 14	13.94000 -0.42	14.36	13.85	14.35	290,556
05 Nov 14	14.36000 -0.21	14.72	14.31	14.57	244,321
04 Nov 14	14.57000 -0.12	14.72	14.52	14.72	113,761
03 Nov 14	14.69000 +0.04	14.76	14.55	14.65	57,478
31 Oct 14	14.65000 +0.16	14.67	14.36	14.50	145,864
30 Oct 14	14.49000 -0.15	14.60	14.30	14.60	158,977
29 Oct 14	14.64000 +0.33	14.71	14.30	14.31	253,857
28 Oct 14	14.31000 +0.00	14.43	14.19	14.43	165,545
27 Oct 14	14.31000 -0.33	14.64	14.21	14.64	181,928
24 Oct 14	14.64000 +0.07	14.67	14.47	14.57	91,051
23 Oct 14	14.57000 +0.06	14.80	14.49	14.68	132,691
22 Oct 14	14.51000 -0.08	14.99	14.47	14.66	213,894
21 Oct 14	14.59000 +0.15	14.75	14.49	14.54	142,267
20 Oct 14	14.44000 +0.05	14.46	14.24	14.33	94,980
17 Oct 14	14.39000 +0.18	14.58	14.32	14.37	151,270
16 Oct 14	14.21000 +0.36	14.30	13.60	13.60	399,184
15 Oct 14	13.85000 -0.33	14.15	13.68	14.02	492,626
14 Oct 14	14.18000 -0.41	14.55	14.09	14.42	337,670
10 Oct 14	14.59000 -0.17	14.68	14.41	14.63	140,719
09 Oct 14	14.76000 -0.13	14.97	14.68	14.97	182,202
08 Oct 14	14.89000 -0.08	14.99	14.82	14.95	209,396
07 Oct 14	14.97000 -0.09	15.10	14.94	14.96	108,158
06 Oct 14	15.06000 -0.03	15.15	14.94	15.15	221,689
03 Oct 14	15.09000 +0.00	15.25	15.03	15.15	151,200
02 Oct 14	15.09000 +0.04	15.16	14.95	15.07	190,649
01 Oct 14	15.05000 -0.12	15.14	14.95	15.11	267,123
30 Sep 14	15.17000 -0.14	15.46	15.15	15.27	313,830
29 Sep 14	15.31000 +0.12	15.35	15.07	15.19	217,247
26 Sep 14	15.19000 +0.05	15.25	14.98	15.17	163,006
25 Sep 14	15.14000 +0.04	15.30	14.99	15.12	461,176
24 Sep 14	15.10000 +0.06	15.16	15.00	15.00	223,239
23 Sep 14	15.04000 -0.07	15.12	14.91	15.05	291,314
22 Sep 14	15.11000 -0.63	15.87	15.05	15.52	472,215
19 Sep 14	15.74000 -0.06	15.87	15.57	15.80	334,913
18 Sep 14	15.80000 +0.04	15.81	15.70	15.75	295,647
17 Sep 14	15.76000 +0.08	15.80	15.57	15.59	333,123
16 Sep 14	15.68000 -0.01	15.72	15.57	15.65	299,122
15 Sep 14	15.69000 +0.12	15.72	15.50	15.50	138,371
12 Sep 14	15.57000 +0.12	15.70	15.37	15.38	203,402
11 Sep 14	15.45000 -0.46	15.92	15.44	15.92	442,128
10 Sep 14	15.91000 +0.00	16.00	15.66	15.90	395,041
09 Sep 14	15.91000 +0.09	15.98	15.77	15.77	366,966
08 Sep 14	15.82000 -0.30	16.16	15.78	16.10	343,906
05 Sep 14	16.12000 -0.10	16.20	16.01	16.20	421,255
04 Sep 14	16.22000 -0.23	16.41	16.16	16.40	239,737
03 Sep 14	16.45000 -0.10	16.58	16.40	16.53	102,029
02 Sep 14	16.55000 -0.01	16.59	16.51	16.59	81,203
29 Aug 14	16.56000 -0.04	16.61	16.51	16.58	113,619
28 Aug 14	16.60000 -0.01	16.62	16.55	16.55	122,139
27 Aug 14	16.61000 -0.09	16.70	16.52	16.70	449,255
26 Aug 14	16.70000 +0.02	16.85	16.62	16.75	175,718
25 Aug 14	16.68000 +0.06	16.82	16.62	16.62	109,350
22 Aug 14	16.62000 -0.01	16.70	16.52	16.70	126,793
21 Aug 14	16.63000 +0.19	16.65	16.41	16.41	174,107
20 Aug 14	16.44000 +0.11	16.53	16.35	16.39	133,969
19 Aug 14	16.33000 -0.04	16.45	16.31	16.36	141,300
18 Aug 14	16.37000 -0.04	16.49	16.34	16.41	143,974
15 Aug 14	16.41000 +0.05	16.50	16.25	16.44	242,986
14 Aug 14	16.36000 +0.03	16.41	16.25	16.41	272,468
13 Aug 14	16.33000 +0.09	16.54	16.25	16.25	390,497
12 Aug 14	16.24000 -0.37	16.45	15.49	15.70	636,426
11 Aug 14	16.61000 +0.18	16.83	16.37	16.39	150,153
08 Aug 14	16.43000 +0.03	16.50	16.34	16.46	114,109
07 Aug 14	16.40000 -0.09	16.63	16.30	16.60	150,836
06 Aug 14	16.49000 +0.02	16.57	16.25	16.30	82,874
05 Aug 14	16.47000 -0.04	16.58	16.31	16.44	192,427
01 Aug 14	16.51000 +0.10	16.56	16.29	16.29	137,939
31 Jul 14	16.41000 -0.36	16.79	16.37	16.78	115,494
30 Jul 14	16.77000 -0.04	16.88	16.60	16.86	147,586
29 Jul 14	16.81000 -0.21	17.08	16.78	17.02	100,396
28 Jul 14	17.02000 +0.30	17.07	16.76	16.79	107,686
25 Jul 14	16.72000 -0.18	16.96	16.72	16.93	84,911
24 Jul 14	16.90000 +0.30	16.99	16.70	16.70	477,328
23 Jul 14	16.60000 +0.07	16.65	16.41	16.57	105,528
22 Jul 14	16.53000 +0.03	16.61	16.45	16.45	90,523
21 Jul 14	16.50000 -0.05	16.55	16.41	16.54	86,263
18 Jul 14	16.55000 +0.15	16.68	16.32	16.33	91,648
17 Jul 14	16.40000 +0.03	16.50	16.29	16.40	90,464
16 Jul 14	16.37000 +0.02	16.46	16.31	16.31	137,144
15 Jul 14	16.35000 -0.12	16.55	16.30	16.50	238,955
14 Jul 14	16.47000 +0.00	16.66	16.42	16.60	98,007
11 Jul 14	16.47000 -0.17	16.62	16.38	16.62	101,082
10 Jul 14	16.64000 -0.24	16.83	16.60	16.80	189,984
09 Jul 14	16.88000 +0.15	16.90	16.70	16.70	115,148
08 Jul 14	16.73000 -0.09	16.83	16.64	16.79	158,750
07 Jul 14	16.82000 -0.13	17.00	16.78	16.95	308,855
04 Jul 14	16.95000 +0.01	17.09	16.95	17.09	40,862
03 Jul 14	16.94000 +0.04	17.07	16.93	16.95	277,038
02 Jul 14	16.90000 -0.05	17.10	16.86	16.98	298,283
30 Jun 14	16.95000 -0.05	17.09	16.75	17.06	127,580
27 Jun 14	17.00000 +0.19	17.05	16.81	16.81	144,164
26 Jun 14	16.81000 +0.23	16.95	16.54	16.69	285,999
25 Jun 14	16.58000 +0.16	16.65	16.10	16.40	213,878
24 Jun 14	16.42000 -0.16	16.72	16.38	16.53	144,682
23 Jun 14	16.58000 +0.79	16.71	15.95	15.95	365,247
20 Jun 14	15.79000 -0.65	16.46	15.76	16.32	717,414
19 Jun 14	16.44000 -0.29	16.73	16.40	16.68	145,908
18 Jun 14	16.73000 -0.15	16.83	16.61	16.76	381,512
17 Jun 14	16.88000 +0.10	16.92	16.71	16.79	89,227
16 Jun 14	16.78000 -0.04	16.92	16.65	16.89	382,757
13 Jun 14	16.82000 -0.22	17.00	16.78	17.00	160,750
12 Jun 14	17.04000 +0.10	17.10	16.93	16.94	107,852
11 Jun 14	16.94000 +0.23	17.01	16.71	16.71	375,845
10 Jun 14	16.71000 -0.17	16.86	16.70	16.85	132,854
09 Jun 14	16.88000 -0.03	17.00	16.81	16.81	55,618
06 Jun 14	16.91000 -0.11	17.02	16.88	17.02	172,245
05 Jun 14	17.02000 +0.00	17.06	16.90	17.00	95,195
04 Jun 14	17.02000 -0.10	17.11	16.89	17.11	158,499
03 Jun 14	17.12000 +0.27	17.15	16.77	16.84	195,932
02 Jun 14	16.85000 +0.00	16.91	16.75	16.85	132,379
30 May 14	16.85000 +0.00	16.92	16.80	16.85	226,472
29 May 14	16.85000 -0.10	17.00	16.61	17.00	161,585
28 May 14	16.95000 +0.19	17.25	16.71	16.84	281,327
27 May 14	16.76000 +0.18	16.82	16.48	16.60	338,228
26 May 14	16.58000 -0.10	16.66	16.53	16.60	52,360
23 May 14	16.68000 +0.08	16.69	16.57	16.61	260,260
22 May 14	16.60000 -0.05	16.72	16.55	16.72	116,106
21 May 14	16.65000 +0.21	16.74	16.41	16.45	91,620
20 May 14	16.44000 -0.37	16.84	16.38	16.81	242,559
16 May 14	16.81000 -0.29	17.08	16.81	17.01	127,876
15 May 14	17.10000 -0.24	17.33	17.04	17.32	83,015
14 May 14	17.34000 +0.08	17.40	17.01	17.23	189,026
13 May 14	17.26000 +0.07	17.29	17.04	17.10	252,980
12 May 14	17.19000 -0.27	17.42	17.11	17.42	228,191
09 May 14	17.46000 +0.21	17.81	17.25	17.25	270,424
08 May 14	17.25000 -1.25	17.85	17.20	17.85	732,670
07 May 14	18.50000 -0.10	18.65	18.40	18.65	242,439
06 May 14	18.60000 -0.05	18.72	18.59	18.71	87,314
05 May 14	18.65000 -0.04	18.70	18.61	18.70	54,041
02 May 14	18.69000 +0.07	18.75	18.63	18.65	106,375
01 May 14	18.62000 +0.21	18.69	18.41	18.41	93,596
30 Apr 14	18.41000 +0.07	18.46	18.18	18.22	126,721
29 Apr 14	18.34000 +0.17	18.35	18.11	18.23	102,154
28 Apr 14	18.17000 -0.03	18.30	18.07	18.20	340,696
25 Apr 14	18.20000 -0.18	18.37	18.12	18.21	137,375
24 Apr 14	18.38000 +0.33	18.38	17.97	18.00	161,682
23 Apr 14	18.05000 -0.44	18.47	17.99	18.47	159,211
22 Apr 14	18.49000 +0.17	18.51	18.24	18.48	247,544
21 Apr 14	18.32000 +0.04	18.42	18.24	18.35	144,375
17 Apr 14	18.28000 -0.03	18.39	18.09	18.31	124,664
16 Apr 14	18.31000 +0.00	18.48	18.26	18.48	176,535
15 Apr 14	18.31000 +0.21	18.36	18.07	18.07	316,351
14 Apr 14	18.10000 +0.30	18.15	17.86	18.00	206,099
11 Apr 14	17.80000 +0.08	17.95	17.51	17.51	180,906
10 Apr 14	17.72000 -0.18	17.96	17.60	17.89	127,699
09 Apr 14	17.90000 -0.13	18.06	17.83	18.00	93,325
08 Apr 14	18.03000 +0.20	18.05	17.77	17.85	220,272
07 Apr 14	17.83000 -0.21	18.21	17.80	18.06	334,297
04 Apr 14	18.04000 +0.78	18.09	17.38	17.43	695,754
03 Apr 14	17.26000 -0.17	17.43	17.08	17.43	145,219
02 Apr 14	17.43000 +0.15	17.46	17.28	17.28	146,790
01 Apr 14	17.28000 +0.07	17.46	17.22	17.24	217,398
31 Mar 14	17.21000 +0.37	17.24	16.84	16.90	367,774
28 Mar 14	16.84000 +0.12	16.89	16.71	16.78	98,370
27 Mar 14	16.72000 -0.09	16.90	16.61	16.90	233,279
26 Mar 14	16.81000 +0.06	16.91	16.69	16.80	134,560
25 Mar 14	16.75000 +0.22	16.76	16.47	16.50	240,564
24 Mar 14	16.53000 -0.34	16.95	16.46	16.95	165,636
21 Mar 14	16.87000 +0.02	16.89	16.76	16.84	109,678
20 Mar 14	16.85000 +0.10	16.87	16.52	16.70	95,106
19 Mar 14	16.75000 -0.24	16.99	16.71	16.99	137,019
18 Mar 14	16.99000 +0.21	17.00	16.87	16.93	202,338
17 Mar 14	16.78000 +0.08	16.90	16.57	16.82	138,862
14 Mar 14	16.70000 +0.11	16.74	16.39	16.58	235,170
13 Mar 14	16.59000 +0.33	16.97	16.34	16.34	369,035
12 Mar 14	16.26000 -0.48	16.36	15.65	16.12	410,506
11 Mar 14	16.74000 -0.18	17.00	16.65	17.00	133,771
10 Mar 14	16.92000 -0.02	17.04	16.82	16.94	137,504
07 Mar 14	16.94000 -0.05	17.05	16.89	16.98	217,543
06 Mar 14	16.99000 -0.01	17.10	16.98	17.10	208,940
05 Mar 14	17.00000 +0.10	17.03	16.75	16.90	140,832
04 Mar 14	16.90000 +0.30	16.94	16.68	16.68	249,398
03 Mar 14	16.60000 +0.49	16.64	16.01	16.01	368,760
28 Feb 14	16.11000 +0.06	16.24	15.98	16.05	212,503
27 Feb 14	16.05000 +0.18	16.06	15.86	15.90	101,297
26 Feb 14	15.87000 +0.41	15.89	15.38	15.47	198,929
25 Feb 14	15.46000 -0.03	15.55	15.30	15.55	220,348
24 Feb 14	15.49000 +0.07	15.58	15.36	15.40	208,014
21 Feb 14	15.42000 +0.09	15.55	15.33	15.36	136,507
20 Feb 14	15.33000 -0.03	15.50	15.28	15.47	226,716
19 Feb 14	15.36000 -0.13	15.53	15.36	15.47	116,875
18 Feb 14	15.49000 -0.15	15.63	15.45	15.61	94,892
14 Feb 14	15.64000 +0.10	15.66	15.52	15.56	81,782
13 Feb 14	15.54000 +0.02	15.58	15.30	15.47	162,208
12 Feb 14	15.52000 -0.27	15.87	15.44	15.86	92,863
11 Feb 14	15.79000 +0.17	15.92	15.70	15.70	108,645
10 Feb 14	15.62000 -0.11	15.94	15.57	15.81	219,447
07 Feb 14	15.73000 +0.06	15.85	15.66	15.70	86,852
06 Feb 14	15.67000 +0.33	15.72	15.36	15.43	204,865
05 Feb 14	15.34000 +0.07	15.45	15.10	15.30	232,379
04 Feb 14	15.27000 -0.04	15.37	15.16	15.27	208,686
03 Feb 14	15.31000 -0.17	15.55	15.31	15.48	184,439
31 Jan 14	15.48000 -0.25	15.69	15.44	15.65	211,439
30 Jan 14	15.73000 +0.23	15.80	15.55	15.58	137,287
29 Jan 14	15.50000 -0.24	15.75	15.41	15.72	233,600
28 Jan 14	15.74000 +0.10	15.77	15.53	15.60	345,373
27 Jan 14	15.64000 -0.36	16.00	15.59	15.99	243,758
24 Jan 14	16.00000 -0.27	16.24	15.93	16.24	154,609
23 Jan 14	16.27000 +0.32	16.30	16.00	16.00	329,993
22 Jan 14	15.95000 +0.00	16.24	15.85	16.05	218,669
21 Jan 14	15.95000 -0.01	16.01	15.90	15.95	167,336
20 Jan 14	15.96000 +0.28	16.00	15.70	15.77	118,869
17 Jan 14	15.68000 -0.12	15.89	15.62	15.84	175,708
16 Jan 14	15.80000 -0.25	16.06	15.77	16.06	181,011
15 Jan 14	16.05000 +0.10	16.09	15.92	16.00	133,858
14 Jan 14	15.95000 -0.05	16.14	15.90	16.05	283,568
13 Jan 14	16.00000 -0.29	16.35	15.95	16.35	176,658
10 Jan 14	16.29000 +0.17	16.30	15.98	16.19	235,658
09 Jan 14	16.12000 -0.08	16.34	15.94	16.34	201,757
08 Jan 14	16.20000 +0.00	16.40	16.12	16.20	303,448
07 Jan 14	16.20000 +0.11	16.24	16.01	16.10	239,198
06 Jan 14	16.09000 +0.13	16.09	16.01	16.06	84,087
03 Jan 14	15.96000 +0.08	16.09	15.94	15.95	100,895
02 Jan 14	15.88000 -0.21	16.10	15.80	16.10	115,438
31 Dec 13	16.09000 -0.01	16.10	16.02	16.10	54,991
30 Dec 13	16.10000 +0.22	16.10	15.87	15.97	86,970
27 Dec 13	15.88000 -0.02	15.97	15.82	15.97	77,865
24 Dec 13	15.90000 +0.13	15.91	15.72	15.90	59,759
23 Dec 13	15.77000 +0.10	15.91	15.58	15.78	99,573
20 Dec 13	15.67000 -0.02	15.86	15.65	15.75	177,892
19 Dec 13	15.69000 -0.10	15.94	15.67	15.75	152,991
18 Dec 13	15.79000 +0.06	15.88	15.73	15.81	208,641
17 Dec 13	15.73000 -0.23	15.99	15.70	15.99	215,720
16 Dec 13	15.96000 +0.00	16.07	15.81	16.00	233,955
13 Dec 13	15.96000 +0.32	15.99	15.75	15.75	274,103
12 Dec 13	15.64000 -0.11	15.79	15.60	15.79	140,532
11 Dec 13	15.75000 -0.15	15.97	15.65	15.95	263,756
10 Dec 13	15.90000 +0.09	15.98	15.83	15.93	260,957
09 Dec 13	15.81000 +0.21	15.98	15.67	15.74	475,757
06 Dec 13	15.60000 +0.22	15.75	15.31	15.42	243,336
05 Dec 13	15.38000 +0.16	15.41	15.14	15.30	275,758
04 Dec 13	15.22000 +0.32	15.29	14.88	14.90	276,280
03 Dec 13	14.90000 -0.19	15.09	14.81	15.09	277,676
02 Dec 13	15.09000 -0.26	15.43	14.85	15.43	399,787
29 Nov 13	15.35000 +0.25	15.35	15.10	15.26	173,994
28 Nov 13	15.10000 +0.27	15.15	14.89	14.99	126,703
27 Nov 13	14.83000 -0.12	15.09	14.75	15.09	409,348
26 Nov 13	14.95000 -0.04	15.15	14.95	15.15	237,919
25 Nov 13	14.99000 -0.16	15.29	14.97	15.29	223,916
22 Nov 13	15.15000 +0.03	15.18	14.92	15.18	210,672
21 Nov 13	15.12000 +0.22	15.18	14.92	15.07	226,127
20 Nov 13	14.90000 +0.09	15.15	14.84	14.94	403,817
19 Nov 13	14.81000 +0.09	14.94	14.79	14.84	260,242
18 Nov 13	14.72000 +0.03	14.85	14.71	14.80	491,787
15 Nov 13	14.69000 +0.27	14.77	14.43	14.50	672,628
14 Nov 13	14.42000 +0.02	14.44	14.34	14.42	176,195
13 Nov 13	14.40000 +0.03	14.46	14.29	14.35	321,310
12 Nov 13	14.37000 -0.10	14.50	14.32	14.50	437,473
11 Nov 13	14.47000 +0.18	14.49	14.30	14.30	291,056
08 Nov 13	14.29000 -0.46	14.50	14.09	14.50	646,799
07 Nov 13	14.75000 -0.29	15.08	14.60	15.02	355,480
06 Nov 13	15.04000 +0.69	15.16	14.46	14.46	556,409
05 Nov 13	14.35000 -0.44	14.75	14.22	14.75	433,478
04 Nov 13	14.79000 +0.56	14.85	14.30	14.30	405,246
01 Nov 13	14.23000 -0.22	14.63	14.05	14.63	177,719
31 Oct 13	14.45000 +0.28	14.65	14.20	14.20	270,553
30 Oct 13	14.17000 +0.01	14.20	14.04	14.10	82,747
29 Oct 13	14.16000 -0.12	14.32	13.97	14.25	117,199
28 Oct 13	14.28000 +0.00	14.39	14.10	14.10	67,193
25 Oct 13	14.28000 -0.13	14.41	14.16	14.41	63,750
24 Oct 13	14.41000 +0.01	14.68	14.25	14.68	102,000
23 Oct 13	14.40000 -0.56	14.90	14.37	14.80	212,738
22 Oct 13	14.96000 +0.39	14.98	14.59	14.59	202,480
21 Oct 13	14.57000 -0.01	14.69	14.50	14.55	101,239
18 Oct 13	14.58000 +0.38	14.60	14.25	14.28	360,597
17 Oct 13	14.20000 +0.30	14.20	13.82	13.83	361,038
16 Oct 13	13.90000 +0.13	13.93	13.74	13.74	80,168
15 Oct 13	13.77000 -0.13	13.90	13.73	13.90	82,518
11 Oct 13	13.90000 +0.06	13.99	13.80	13.80	66,859
10 Oct 13	13.84000 -0.14	14.05	13.80	13.97	165,216
09 Oct 13	13.98000 +0.35	14.08	13.28	13.57	153,878
08 Oct 13	13.63000 -0.19	13.84	13.63	13.74	104,519
07 Oct 13	13.82000 -0.06	13.86	13.70	13.86	66,163
04 Oct 13	13.88000 +0.03	14.05	13.80	13.81	80,642
03 Oct 13	13.85000 -0.15	14.08	13.64	14.00	220,378
02 Oct 13	14.00000 -0.10	14.10	13.90	13.90	170,343
01 Oct 13	14.10000 +0.13	14.10	13.86	13.92	241,398
30 Sep 13	13.97000 +0.12	14.01	13.73	13.73	202,105
27 Sep 13	13.85000 -0.14	14.01	13.83	13.99	200,526
26 Sep 13	13.99000 +0.15	14.02	13.70	13.74	456,583
25 Sep 13	13.84000 -0.12	13.99	13.82	13.96	120,709
24 Sep 13	13.96000 +0.36	14.02	13.60	13.60	261,734
23 Sep 13	13.60000 -0.19	13.83	13.49	13.72	172,155
20 Sep 13	13.79000 +0.31	13.79	13.43	13.53	352,122
19 Sep 13	13.48000 -0.36	13.80	13.23	13.80	224,482
18 Sep 13	13.84000 +0.14	14.00	13.52	13.63	294,381
17 Sep 13	13.70000 +0.08	13.70	13.47	13.60	189,031
16 Sep 13	13.62000 -0.31	13.98	13.46	13.95	273,149
13 Sep 13	13.93000 +0.22	13.94	13.62	13.70	196,355
12 Sep 13	13.71000 -0.08	13.83	13.62	13.71	211,778
11 Sep 13	13.79000 +0.32	13.85	13.39	13.47	579,953
10 Sep 13	13.47000 +0.24	13.49	13.25	13.25	251,172
09 Sep 13	13.23000 -0.11	13.40	13.15	13.30	361,270
06 Sep 13	13.34000 +0.17	13.38	13.15	13.16	258,190
05 Sep 13	13.17000 +0.02	13.24	13.10	13.15	304,701
04 Sep 13	13.15000 -0.13	13.28	13.05	13.25	211,479
03 Sep 13	13.28000 +0.35	13.30	12.98	13.00	337,716
30 Aug 13	12.93000 -0.08	13.02	12.85	12.97	97,963
29 Aug 13	13.01000 +0.18	13.04	12.80	12.85	520,105
28 Aug 13	12.83000 +0.37	12.87	12.50	12.50	317,109
27 Aug 13	12.46000 -0.25	12.70	12.38	12.60	205,518
26 Aug 13	12.71000 +0.01	12.80	12.70	12.70	210,744
23 Aug 13	12.70000 +0.01	12.81	12.67	12.70	175,009
22 Aug 13	12.69000 -0.10	12.81	12.69	12.80	335,163
21 Aug 13	12.79000 -0.11	12.94	12.65	12.90	412,146
20 Aug 13	12.90000 +0.24	12.91	12.70	12.70	255,161
19 Aug 13	12.66000 -0.19	12.84	12.56	12.77	171,049
16 Aug 13	12.85000 -0.10	13.00	12.81	12.90	228,734
15 Aug 13	12.95000 +0.21	12.99	12.63	12.70	475,414
14 Aug 13	12.74000 +0.82	12.75	11.88	11.88	757,635
13 Aug 13	11.92000 -0.19	12.15	11.86	12.13	204,438
12 Aug 13	12.11000 -0.11	12.24	12.00	12.22	119,694
09 Aug 13	12.22000 +0.02	12.27	12.10	12.14	83,507
08 Aug 13	12.20000 +0.13	12.23	12.00	12.09	115,575
07 Aug 13	12.07000 -0.04	12.13	11.99	12.03	97,193
06 Aug 13	12.11000 -0.01	12.21	11.90	12.14	289,005
02 Aug 13	12.12000 -0.16	12.28	12.03	12.27	152,487
01 Aug 13	12.28000 +0.42	12.39	11.90	11.94	329,804
31 Jul 13	11.86000 +0.03	11.93	11.70	11.81	153,522
30 Jul 13	11.83000 -0.03	12.04	11.81	11.88	260,719
29 Jul 13	11.86000 +0.10	11.95	11.77	11.80	55,466
26 Jul 13	11.76000 -0.15	11.91	11.65	11.91	115,644
25 Jul 13	11.91000 -0.16	12.22	11.90	12.02	86,096
24 Jul 13	12.07000 -0.03	12.17	12.00	12.14	89,058
23 Jul 13	12.10000 +0.03	12.15	12.08	12.09	91,062
22 Jul 13	12.07000 +0.14	12.09	11.92	12.01	208,805
19 Jul 13	11.93000 -0.09	12.10	11.93	11.97	37,302
18 Jul 13	12.02000 +0.03	12.03	11.88	12.00	89,223
17 Jul 13	11.99000 +0.47	12.06	11.58	11.58	290,915
16 Jul 13	11.52000 -0.39	11.91	11.52	11.91	175,058
15 Jul 13	11.91000 -0.01	12.13	11.90	11.95	540,040
12 Jul 13	11.92000 -0.05	11.95	11.85	11.94	109,199
11 Jul 13	11.97000 +0.25	12.00	11.67	11.79	686,311
10 Jul 13	11.72000 -0.18	11.96	11.54	11.90	395,320
09 Jul 13	11.90000 +0.51	11.90	11.43	11.45	831,145
08 Jul 13	11.39000 -0.01	11.47	11.34	11.45	228,819
05 Jul 13	11.40000 -0.09	11.50	11.36	11.49	211,065
04 Jul 13	11.49000 +0.32	11.56	11.27	11.28	149,608
03 Jul 13	11.17000 +0.33	11.25	10.81	10.81	191,517
02 Jul 13	10.84000 -0.01	10.97	10.80	10.92	58,719
28 Jun 13	10.85000 +0.02	10.97	10.75	10.88	52,892
27 Jun 13	10.83000 +0.05	10.94	10.77	10.82	198,962
26 Jun 13	10.78000 -0.03	10.98	10.75	10.81	161,959
25 Jun 13	10.81000 +0.31	10.82	10.52	10.59	255,130
24 Jun 13	10.50000 -0.26	10.74	10.32	10.66	167,709
21 Jun 13	10.76000 -0.06	10.93	10.70	10.82	284,570
20 Jun 13	10.82000 +0.00	10.87	10.64	10.64	141,005
19 Jun 13	10.82000 +0.02	10.85	10.75	10.75	135,523
18 Jun 13	10.80000 +0.03	10.85	10.72	10.72	211,037
17 Jun 13	10.77000 +0.02	10.85	10.72	10.77	445,474
14 Jun 13	10.75000 -0.05	10.86	10.65	10.84	187,484
13 Jun 13	10.80000 +0.09	10.85	10.68	10.70	147,398
12 Jun 13	10.71000 -0.01	10.80	10.67	10.71	172,322
11 Jun 13	10.72000 -0.08	10.77	10.66	10.75	216,882
10 Jun 13	10.80000 -0.20	11.01	10.76	11.00	131,773
07 Jun 13	11.00000 +0.10	11.06	10.85	10.93	185,228
06 Jun 13	10.90000 -0.04	11.08	10.82	10.99	235,388
05 Jun 13	10.94000 -0.04	10.97	10.88	10.91	208,887
04 Jun 13	10.98000 -0.09	11.08	10.93	11.01	128,293
03 Jun 13	11.07000 -0.07	11.16	10.95	11.16	153,352
31 May 13	11.14000 +0.05	11.43	11.10	11.12	238,851
30 May 13	11.09000 +0.12	11.10	10.89	10.96	187,508
29 May 13	10.97000 +0.04	10.98	10.85	10.96	133,303
28 May 13	10.93000 -0.12	11.10	10.90	11.09	553,339
27 May 13	11.05000 -0.03	11.10	10.95	11.10	67,384
24 May 13	11.08000 +0.10	11.15	10.96	10.99	250,370
23 May 13	10.98000 +0.02	10.98	10.73	10.94	171,364
22 May 13	10.96000 -0.24	11.26	10.86	11.20	576,743
21 May 13	11.20000 +0.03	11.26	11.09	11.19	289,786
17 May 13	11.17000 -0.05	11.26	11.10	11.26	124,805
16 May 13	11.22000 +0.03	11.23	11.07	11.15	239,053
15 May 13	11.19000 -0.18	11.45	11.19	11.37	268,642
14 May 13	11.37000 -0.24	11.66	11.36	11.60	167,131
13 May 13	11.61000 +0.01	11.70	11.59	11.61	262,818
10 May 13	11.60000 +0.14	11.60	11.43	11.48	213,751
09 May 13	11.46000 +0.14	11.47	11.16	11.30	517,500
08 May 13	11.32000 -0.65	11.76	11.15	11.51	813,076
07 May 13	11.97000 -0.17	12.32	11.71	12.25	447,439
06 May 13	12.14000 -0.17	12.33	12.04	12.30	127,928
03 May 13	12.31000 +0.07	12.40	12.26	12.36	104,334
02 May 13	12.24000 +0.39	12.31	11.94	11.95	238,894
01 May 13	11.85000 -0.55	12.39	11.81	12.30	268,067
30 Apr 13	12.40000 +0.03	12.44	12.20	12.41	245,602
29 Apr 13	12.37000 +0.08	12.46	12.30	12.30	38,862
26 Apr 13	12.29000 -0.19	12.57	12.15	12.55	230,901
25 Apr 13	12.48000 -0.08	12.67	12.45	12.59	129,833
24 Apr 13	12.56000 +0.30	12.63	12.20	12.29	208,092
23 Apr 13	12.26000 +0.06	12.38	12.11	12.11	157,418
22 Apr 13	12.20000 +0.07	12.25	12.08	12.09	152,710
19 Apr 13	12.13000 +0.03	12.18	11.96	12.12	85,264
18 Apr 13	12.10000 +0.13	12.15	11.95	11.98	232,804
17 Apr 13	11.97000 -0.78	12.68	11.80	12.66	400,875
16 Apr 13	12.75000 -0.16	13.00	12.70	12.93	213,259
15 Apr 13	12.91000 -0.20	13.10	12.85	13.05	417,803
12 Apr 13	13.11000 -0.07	13.29	12.90	13.10	120,674
11 Apr 13	13.18000 +0.02	13.35	13.10	13.11	199,068
10 Apr 13	13.16000 +0.03	13.34	13.06	13.06	379,473
09 Apr 13	13.13000 +0.13	13.21	12.99	12.99	182,986
08 Apr 13	13.00000 +0.09	13.12	12.91	12.91	123,024
05 Apr 13	12.91000 +0.14	12.98	12.62	12.65	195,168
04 Apr 13	12.77000 -0.22	12.95	12.56	12.89	249,414
03 Apr 13	12.99000 +0.19	13.20	12.83	12.83	346,604
02 Apr 13	12.80000 -0.19	13.06	12.72	13.00	280,953
01 Apr 13	12.99000 -0.05	13.12	12.89	13.10	244,715
28 Mar 13	13.04000 +0.22	13.05	12.82	12.82	417,849
27 Mar 13	12.82000 +0.07	12.89	12.67	12.67	173,801
26 Mar 13	12.75000 +0.05	12.76	12.61	12.74	118,382
25 Mar 13	12.70000 +0.15	12.75	12.59	12.60	141,532
22 Mar 13	12.55000 -0.01	12.71	12.55	12.60	125,648
21 Mar 13	12.56000 -0.06	12.72	12.51	12.60	143,183
20 Mar 13	12.62000 +0.02	12.75	12.56	12.59	210,224
19 Mar 13	12.60000 -0.19	12.69	12.45	12.66	278,120
18 Mar 13	12.79000 +0.10	12.95	12.54	12.65	337,532
15 Mar 13	12.69000 +0.06	12.77	12.45	12.55	259,768
14 Mar 13	12.63000 +0.68	12.75	12.08	12.14	492,603
13 Mar 13	11.95000 +0.51	12.16	11.80	11.99	513,547
12 Mar 13	11.44000 -0.30	11.70	11.36	11.70	225,612
11 Mar 13	11.74000 -0.16	11.90	11.52	11.87	162,556
08 Mar 13	11.90000 -0.17	12.16	11.85	12.07	69,516
07 Mar 13	12.07000 +0.21	12.08	11.86	11.86	348,824
06 Mar 13	11.86000 -0.16	12.04	11.84	12.02	55,935
05 Mar 13	12.02000 +0.05	12.04	11.87	12.00	84,249
04 Mar 13	11.97000 -0.23	12.11	11.91	12.11	116,104
01 Mar 13	12.20000 +0.15	12.34	12.05	12.05	170,123
28 Feb 13	12.05000 +0.08	12.12	11.91	11.91	409,022
27 Feb 13	11.97000 +0.13	12.00	11.84	11.85	83,679
26 Feb 13	11.84000 -0.40	12.33	11.77	12.33	253,194
25 Feb 13	12.24000 +0.03	12.45	12.22	12.33	77,902
22 Feb 13	12.21000 +0.06	12.32	12.10	12.13	74,796
21 Feb 13	12.15000 +0.06	12.20	12.04	12.18	342,279
20 Feb 13	12.09000 +0.07	12.11	11.95	12.05	519,191
19 Feb 13	12.02000 +0.02	12.06	11.86	11.96	94,230
15 Feb 13	12.00000 -0.14	12.14	11.93	12.14	46,847
14 Feb 13	12.14000 -0.17	12.41	12.05	12.41	291,033
13 Feb 13	12.31000 +0.05	12.39	12.08	12.16	173,623
12 Feb 13	12.26000 +0.27	12.40	12.00	12.01	169,847
11 Feb 13	11.99000 -0.05	12.16	11.95	12.09	482,140
08 Feb 13	12.04000 +0.10	12.09	11.92	11.98	183,848
07 Feb 13	11.94000 +0.12	12.00	11.80	11.80	380,383
06 Feb 13	11.82000 -0.10	11.90	11.72	11.90	161,782
05 Feb 13	11.92000 +0.07	11.96	11.85	11.87	119,196
04 Feb 13	11.85000 -0.02	12.10	11.80	11.85	154,137
01 Feb 13	11.87000 -0.01	12.01	11.81	11.90	165,815
31 Jan 13	11.88000 +0.03	11.92	11.75	11.76	236,946
30 Jan 13	11.85000 +0.05	11.86	11.72	11.78	185,417
29 Jan 13	11.80000 +0.08	11.83	11.72	11.83	174,800
28 Jan 13	11.72000 -0.01	11.76	11.51	11.74	158,742
25 Jan 13	11.73000 -0.12	11.85	11.59	11.78	159,282
24 Jan 13	11.85000 +0.08	11.92	11.75	11.92	298,101
23 Jan 13	11.77000 +0.05	11.88	11.71	11.71	171,558
22 Jan 13	11.72000 -0.17	11.90	11.54	11.90	181,804
21 Jan 13	11.89000 +0.06	12.08	11.86	12.08	261,008
18 Jan 13	11.83000 +0.08	11.90	11.60	11.85	344,242
17 Jan 13	11.75000 +0.80	11.94	11.10	11.17	1,336,889
16 Jan 13	10.95000 -0.11	11.18	10.93	11.11	130,415
15 Jan 13	11.06000 -0.12	11.28	11.00	11.19	122,131
14 Jan 13	11.18000 -0.14	11.41	11.03	11.41	102,966
11 Jan 13	11.32000 -0.11	11.40	11.25	11.38	40,923
10 Jan 13	11.43000 +0.15	11.46	11.30	11.32	230,450
09 Jan 13	11.28000 -0.06	11.53	11.25	11.34	187,734
08 Jan 13	11.34000 +0.11	11.50	11.22	11.23	174,988
07 Jan 13	11.23000 +0.36	11.46	10.77	10.80	157,913
04 Jan 13	10.87000 +0.12	10.94	10.75	10.76	84,778
03 Jan 13	10.75000 -0.04	10.95	10.75	10.85	134,781
02 Jan 13	10.79000 +0.14	10.86	10.65	10.79	69,309
31 Dec 12	10.65000 +0.05	10.69	10.48	10.69	71,307
28 Dec 12	10.60000 -0.12	10.72	10.57	10.69	41,565
27 Dec 12	10.72000 +0.07	10.88	10.57	10.65	68,402
24 Dec 12	10.65000 +0.00	10.74	10.57	10.73	76,139
21 Dec 12	10.65000 -0.01	10.70	10.55	10.69	130,338
20 Dec 12	10.66000 +0.06	10.77	10.56	10.56	138,838
19 Dec 12	10.60000 +0.05	10.65	10.55	10.55	100,628
18 Dec 12	10.55000 -0.09	10.64	10.49	10.60	179,304
17 Dec 12	10.64000 +0.17	10.64	10.46	10.46	124,942
14 Dec 12	10.47000 -0.19	10.86	10.43	10.67	324,173
13 Dec 12	10.66000 +0.06	10.76	10.46	10.60	115,720
12 Dec 12	10.60000 +0.27	10.60	10.32	10.41	182,317
11 Dec 12	10.33000 -0.08	10.50	10.27	10.44	218,718
10 Dec 12	10.41000 +0.13	10.45	10.28	10.38	442,254
07 Dec 12	10.28000 +0.13	10.41	10.20	10.20	101,630
06 Dec 12	10.15000 -0.26	10.43	10.05	10.27	375,276
05 Dec 12	10.41000 +0.11	10.46	10.35	10.35	109,973
04 Dec 12	10.30000 -0.03	10.50	10.27	10.33	213,655
03 Dec 12	10.33000 -0.29	10.80	10.33	10.65	145,568
30 Nov 12	10.62000 +0.22	10.66	10.35	10.35	442,321
29 Nov 12	10.40000 +0.09	10.47	10.15	10.38	114,627
28 Nov 12	10.31000 -0.13	10.43	9.48	10.43	401,932
27 Nov 12	10.44000 -0.14	10.63	10.35	10.57	216,669
26 Nov 12	10.58000 -0.06	10.67	10.44	10.60	465,336
23 Nov 12	10.64000 +0.14	10.70	10.50	10.56	163,239
22 Nov 12	10.50000 +0.61	10.64	9.90	9.90	276,380
21 Nov 12	9.89000 -0.12	10.10	9.83	10.01	117,020
20 Nov 12	10.01000 -0.11	10.18	9.96	10.10	274,996
19 Nov 12	10.12000 +0.25	10.12	9.85	10.01	207,595
16 Nov 12	9.87000 -0.12	10.07	9.82	10.00	204,321
15 Nov 12	9.99000 -0.18	10.25	9.96	10.16	191,918
14 Nov 12	10.17000 -0.27	10.52	10.15	10.42	153,277
13 Nov 12	10.44000 -0.19	10.70	10.34	10.68	415,352
12 Nov 12	10.63000 -0.18	10.95	10.62	10.87	154,391
09 Nov 12	10.81000 +0.04	10.98	10.50	10.75	575,980
08 Nov 12	10.77000 -0.50	11.22	10.77	11.22	538,119
07 Nov 12	11.27000 -0.15	11.40	11.18	11.25	470,681
06 Nov 12	11.42000 +0.34	11.54	11.10	11.24	627,146
05 Nov 12	11.08000 -0.12	11.22	11.06	11.14	169,920
02 Nov 12	11.20000 -0.30	11.50	11.18	11.50	348,148
01 Nov 12	11.50000 -0.01	11.64	11.40	11.46	99,421
31 Oct 12	11.51000 -0.09	11.64	11.39	11.60	82,185
30 Oct 12	11.60000 -0.14	11.73	11.44	11.73	26,018
29 Oct 12	11.74000 +0.18	11.75	11.50	11.50	27,274
26 Oct 12	11.56000 +0.06	11.58	11.28	11.55	314,782
25 Oct 12	11.50000 -0.04	11.74	11.49	11.61	72,014
24 Oct 12	11.54000 -0.05	11.68	11.47	11.68	77,623
23 Oct 12	11.59000 -0.11	11.60	11.37	11.60	87,229
22 Oct 12	11.70000 +0.04	11.80	11.64	11.67	80,241
19 Oct 12	11.66000 -0.09	11.75	11.64	11.74	117,294
18 Oct 12	11.75000 -0.24	12.00	11.68	11.97	205,496
17 Oct 12	11.99000 +0.00	12.08	11.98	12.08	54,610
16 Oct 12	11.99000 +0.10	12.09	11.95	11.95	513,092
15 Oct 12	11.89000 -0.11	12.06	11.85	12.06	108,910
12 Oct 12	12.00000 -0.06	12.10	11.82	12.10	205,989
11 Oct 12	12.06000 -0.62	12.68	12.06	12.68	255,441
10 Oct 12	12.68000 +0.04	12.68	12.54	12.62	234,138
09 Oct 12	12.64000 -0.03	12.76	12.52	12.67	90,530
05 Oct 12	12.67000 -0.06	12.83	12.64	12.75	117,800
04 Oct 12	12.73000 +0.38	12.79	12.40	12.40	454,259
03 Oct 12	12.35000 -0.18	12.57	12.25	12.53	73,242
02 Oct 12	12.53000 +0.17	12.68	12.38	12.39	204,890
01 Oct 12	12.36000 +0.29	12.45	12.08	12.08	281,206
28 Sep 12	12.07000 -0.10	12.22	11.85	12.22	413,594
27 Sep 12	12.17000 -0.12	12.45	12.14	12.45	236,898
26 Sep 12	12.29000 -0.06	12.46	12.23	12.31	143,462
25 Sep 12	12.35000 -0.06	12.55	12.22	12.42	255,487
24 Sep 12	12.41000 -0.09	12.62	12.40	12.47	71,161
21 Sep 12	12.50000 -0.14	12.90	12.44	12.90	411,341
20 Sep 12	12.64000 -0.34	12.97	12.61	12.97	199,217
19 Sep 12	12.98000 +0.05	13.00	12.82	12.92	187,430
18 Sep 12	12.93000 +0.06	12.95	12.75	12.82	412,324
17 Sep 12	12.87000 +0.08	12.91	12.73	12.78	198,721
14 Sep 12	12.79000 +0.27	12.90	12.55	12.55	146,688
13 Sep 12	12.52000 -0.07	12.60	12.46	12.59	190,967
12 Sep 12	12.59000 -0.15	12.75	12.41	12.75	123,393
11 Sep 12	12.74000 +0.20	12.81	12.55	12.55	178,136
10 Sep 12	12.54000 +0.03	12.63	12.49	12.52	176,280
07 Sep 12	12.51000 +0.01	12.62	12.31	12.50	120,808
06 Sep 12	12.50000 +0.26	12.50	12.25	12.25	248,814
05 Sep 12	12.24000 -0.02	12.29	12.19	12.23	78,362
04 Sep 12	12.26000 -0.09	12.30	12.15	12.30	139,700
31 Aug 12	12.35000 +0.15	12.49	12.14	12.25	95,212
30 Aug 12	12.20000 -0.26	12.63	12.15	12.46	108,516
29 Aug 12	12.46000 +0.00	12.60	12.44	12.46	60,882
28 Aug 12	12.46000 -0.16	12.65	12.40	12.62	104,225
27 Aug 12	12.62000 -0.19	12.82	12.51	12.82	86,779
24 Aug 12	12.81000 -0.05	12.83	12.65	12.81	217,146
23 Aug 12	12.86000 -0.12	13.05	12.67	12.95	138,900
22 Aug 12	12.98000 +0.04	13.04	12.92	12.92	168,993
21 Aug 12	12.94000 +0.01	12.96	12.78	12.90	313,764
20 Aug 12	12.93000 +0.16	12.97	12.76	12.76	193,412
17 Aug 12	12.77000 +0.44	12.77	12.40	12.40	89,789
16 Aug 12	12.33000 +0.06	12.48	12.25	12.25	134,213
15 Aug 12	12.27000 +0.01	12.33	12.12	12.23	226,754
14 Aug 12	12.26000 -0.62	12.65	12.01	12.57	597,374
13 Aug 12	12.88000 +0.03	13.01	12.61	12.61	97,017
10 Aug 12	12.85000 -0.02	12.93	12.82	12.92	33,634
09 Aug 12	12.87000 -0.22	13.18	12.81	13.07	355,275
08 Aug 12	13.09000 +0.09	13.24	12.95	13.08	227,211
07 Aug 12	13.00000 +0.22	13.00	12.78	12.80	144,707
03 Aug 12	12.78000 +0.27	12.78	12.56	12.56	206,886
02 Aug 12	12.51000 +0.09	12.77	12.43	12.44	190,848
01 Aug 12	12.42000 +0.38	12.48	12.00	12.10	241,903
31 Jul 12	12.04000 -0.25	12.35	12.04	12.29	84,481
30 Jul 12	12.29000 +0.16	12.34	12.08	12.13	110,367
27 Jul 12	12.13000 +0.06	12.25	11.97	12.09	99,874
26 Jul 12	12.07000 +0.19	12.13	11.60	11.90	137,316
25 Jul 12	11.88000 -0.24	12.12	11.87	12.02	94,694
24 Jul 12	12.12000 +0.06	12.40	12.05	12.08	90,467
23 Jul 12	12.06000 -0.26	12.24	11.95	12.20	101,654
20 Jul 12	12.32000 +0.08	12.46	12.15	12.15	97,396
19 Jul 12	12.24000 +0.09	12.34	12.11	12.12	77,922
18 Jul 12	12.15000 -0.31	12.49	12.14	12.43	73,831
17 Jul 12	12.46000 -0.02	12.52	12.42	12.48	53,601
16 Jul 12	12.48000 +0.03	12.56	12.44	12.48	156,161
13 Jul 12	12.45000 +0.26	12.50	12.12	12.22	79,118
12 Jul 12	12.19000 +0.08	12.22	12.07	12.07	33,463
11 Jul 12	12.11000 -0.36	12.46	12.09	12.46	125,055
10 Jul 12	12.47000 +0.16	12.60	12.39	12.40	144,904
09 Jul 12	12.31000 -0.08	12.43	12.05	12.38	180,910
06 Jul 12	12.39000 +0.19	12.43	12.20	12.20	194,389
05 Jul 12	12.20000 -0.03	12.23	12.16	12.20	178,938
04 Jul 12	12.23000 +0.23	12.34	12.05	12.05	248,218
03 Jul 12	12.00000 +0.20	12.08	11.86	11.98	192,755
29 Jun 12	11.80000 +0.10	11.99	11.60	11.99	98,704
28 Jun 12	11.70000 +0.00	11.78	11.62	11.65	397,855
27 Jun 12	11.70000 +0.19	11.70	11.50	11.50	112,532
26 Jun 12	11.51000 +0.03	11.59	11.46	11.50	160,983
25 Jun 12	11.48000 -0.12	11.65	11.46	11.61	144,285
22 Jun 12	11.60000 +0.18	11.65	11.41	11.41	94,698
21 Jun 12	11.42000 -0.54	11.87	11.40	11.86	177,977
20 Jun 12	11.96000 +0.35	12.03	11.50	11.50	190,567
19 Jun 12	11.61000 +0.27	11.71	11.51	11.51	326,912
18 Jun 12	11.34000 -0.07	11.56	11.19	11.41	182,112
15 Jun 12	11.41000 +0.18	11.47	11.18	11.22	473,610
14 Jun 12	11.23000 +0.08	11.39	11.17	11.17	208,157
13 Jun 12	11.15000 +0.27	11.20	10.85	10.87	490,326
12 Jun 12	10.88000 -0.01	11.14	10.85	10.85	211,344
11 Jun 12	10.89000 -0.15	11.22	10.79	11.04	353,986
08 Jun 12	11.04000 -0.32	11.49	10.91	11.37	170,824
07 Jun 12	11.36000 -0.51	11.97	11.35	11.87	130,909
06 Jun 12	11.87000 +0.41	11.88	11.43	11.43	119,321
05 Jun 12	11.46000 -0.14	11.55	11.26	11.52	144,435
04 Jun 12	11.60000 -0.43	12.00	11.51	11.87	169,375
01 Jun 12	12.03000 +0.14	12.15	11.70	11.88	500,969
31 May 12	11.89000 +0.09	11.94	11.64	11.79	101,281
30 May 12	11.80000 -0.24	12.12	11.80	12.04	80,422
29 May 12	12.04000 +0.10	12.23	12.00	12.00	79,955
28 May 12	11.94000 -0.25	12.25	11.92	12.12	35,393
25 May 12	12.19000 -0.10	12.34	12.15	12.31	70,662
24 May 12	12.29000 +0.31	12.32	11.93	12.00	117,099
23 May 12	11.98000 +0.30	12.00	11.56	11.68	257,143
22 May 12	11.68000 +0.53	11.80	11.44	11.48	436,121
18 May 12	11.15000 -0.03	11.47	11.01	11.01	104,622
17 May 12	11.18000 -0.40	11.62	11.05	11.60	135,191
16 May 12	11.58000 +0.10	11.86	11.40	11.50	213,065
15 May 12	11.48000 -0.63	12.06	11.37	12.05	127,388
14 May 12	12.11000 +0.03	12.28	11.95	12.00	161,513
11 May 12	12.08000 -0.07	12.30	12.02	12.15	38,956
10 May 12	12.15000 +0.04	12.19	12.05	12.19	55,624
09 May 12	12.11000 -0.16	12.32	12.02	12.07	134,503
08 May 12	12.27000 +0.02	12.29	12.07	12.20	377,187
07 May 12	12.25000 -0.22	12.47	12.03	12.47	175,007
04 May 12	12.47000 -0.36	12.80	12.43	12.80	168,418
03 May 12	12.83000 -0.65	13.30	12.66	13.30	357,668
02 May 12	13.48000 +0.15	13.49	13.23	13.23	201,517
01 May 12	13.33000 -0.03	13.41	13.24	13.37	569,749
30 Apr 12	13.36000 +0.13	13.48	13.13	13.15	84,547
27 Apr 12	13.23000 +0.02	13.38	13.21	13.23	242,372
26 Apr 12	13.21000 +0.08	13.28	13.16	13.17	263,919
25 Apr 12	13.13000 -0.02	13.29	13.06	13.14	152,744
24 Apr 12	13.15000 -0.02	13.26	12.98	13.23	147,232
23 Apr 12	13.17000 +0.08	13.17	12.89	12.89	135,303
20 Apr 12	13.09000 +0.11	13.16	13.04	13.04	114,213
19 Apr 12	12.98000 +0.03	13.16	12.91	12.95	166,692
18 Apr 12	12.95000 -0.19	13.15	12.87	13.15	221,381
17 Apr 12	13.14000 +0.01	13.20	13.11	13.13	93,704
16 Apr 12	13.13000 -0.15	13.34	13.13	13.30	102,282
13 Apr 12	13.28000 -0.08	13.34	13.13	13.29	166,596
12 Apr 12	13.36000 +0.21	13.37	13.12	13.16	412,948
11 Apr 12	13.15000 +0.39	13.28	12.78	12.87	461,267
10 Apr 12	12.76000 -0.09	12.93	12.40	12.76	576,758
09 Apr 12	12.85000 -0.57	13.42	12.76	13.42	256,656
05 Apr 12	13.42000 +0.07	13.51	13.22	13.25	309,447
04 Apr 12	13.35000 -0.18	13.48	13.05	13.40	314,015
03 Apr 12	13.53000 +0.31	13.69	13.22	13.25	260,283
02 Apr 12	13.22000 +0.01	13.26	13.19	13.25	437,033
30 Mar 12	13.21000 +0.15	13.25	13.08	13.14	199,255
29 Mar 12	13.06000 -0.18	13.35	12.93	13.26	208,089
28 Mar 12	13.24000 +0.01	13.44	13.22	13.29	305,992
27 Mar 12	13.23000 +0.23	13.38	12.99	13.00	1,138,006
26 Mar 12	13.00000 +0.03	13.03	12.85	12.85	651,964
23 Mar 12	12.97000 -0.32	13.21	12.82	13.18	656,759
22 Mar 12	13.29000 -0.18	13.50	13.26	13.50	475,726
21 Mar 12	13.47000 -0.23	13.69	13.30	13.69	1,567,124
20 Mar 12	13.70000 +0.00	13.71	13.60	13.69	255,992
19 Mar 12	13.70000 -0.05	13.71	13.55	13.56	419,927
16 Mar 12	13.75000 +0.18	13.76	13.55	13.55	237,439
15 Mar 12	13.57000 +0.13	13.60	13.32	13.32	242,152
14 Mar 12	13.44000 +0.11	13.44	13.26	13.26	164,866
13 Mar 12	13.33000 +0.08	13.48	13.25	13.25	146,066
12 Mar 12	13.25000 -0.03	13.41	13.19	13.25	107,140
09 Mar 12	13.28000 +0.15	13.44	13.14	13.16	336,739
08 Mar 12	13.13000 +0.18	13.38	12.84	12.84	442,611
07 Mar 12	12.95000 +0.64	13.10	12.44	12.44	1,810,628
06 Mar 12	12.31000 +0.16	12.47	11.97	11.97	900,258
05 Mar 12	12.15000 -0.07	12.32	11.96	12.25	259,222
02 Mar 12	12.22000 -0.02	12.40	12.17	12.25	145,401
01 Mar 12	12.24000 +0.52	12.31	11.66	11.66	294,314
29 Feb 12	11.72000 -0.01	11.77	11.67	11.72	100,569
28 Feb 12	11.73000 -0.06	11.79	11.62	11.70	95,578
27 Feb 12	11.79000 -0.16	11.85	11.51	11.79	135,882
24 Feb 12	11.95000 -0.09	12.03	11.90	12.00	211,660
23 Feb 12	12.04000 -0.10	12.11	11.98	12.05	108,128
22 Feb 12	12.14000 -0.30	12.40	12.06	12.26	383,416
21 Feb 12	12.44000 +0.94	12.49	11.76	11.79	914,606
17 Feb 12	11.50000 -0.01	11.68	11.45	11.51	101,953
16 Feb 12	11.51000 +0.09	11.57	11.35	11.35	253,621
15 Feb 12	11.42000 +0.07	11.70	11.35	11.35	153,169
14 Feb 12	11.35000 -0.32	11.67	11.34	11.60	136,155
13 Feb 12	11.67000 -0.14	11.84	11.67	11.75	429,912
10 Feb 12	11.81000 -0.09	11.86	11.69	11.80	225,307
09 Feb 12	11.90000 +0.51	11.95	11.37	11.37	472,694
08 Feb 12	11.39000 +0.01	11.40	11.27	11.38	441,712
07 Feb 12	11.38000 -0.03	11.43	11.27	11.35	226,652
06 Feb 12	11.41000 -0.07	11.42	11.35	11.40	75,005
03 Feb 12	11.48000 +0.09	11.57	11.40	11.40	148,518
02 Feb 12	11.39000 -0.19	11.60	11.30	11.57	157,782
01 Feb 12	11.58000 +0.33	11.60	11.25	11.25	295,370
31 Jan 12	11.25000 -0.16	11.45	11.23	11.45	194,862
30 Jan 12	11.41000 +0.65	11.41	10.76	10.76	355,334
27 Jan 12	10.76000 -0.41	11.15	10.57	11.15	227,805
26 Jan 12	11.17000 -0.12	11.37	11.16	11.37	266,618
25 Jan 12	11.29000 -0.11	11.53	11.25	11.42	85,388
24 Jan 12	11.40000 +0.03	11.41	11.24	11.25	121,337
23 Jan 12	11.37000 -0.23	11.60	11.27	11.54	129,924
20 Jan 12	11.60000 -0.05	11.68	11.55	11.56	233,616
19 Jan 12	11.65000 +0.17	11.67	11.52	11.52	315,569
18 Jan 12	11.48000 +0.14	11.52	11.25	11.26	447,255
17 Jan 12	11.34000 +0.14	11.34	11.11	11.20	217,274
16 Jan 12	11.20000 -0.21	11.35	11.15	11.35	138,737
13 Jan 12	11.41000 -0.14	11.58	11.36	11.54	178,338
12 Jan 12	11.55000 +0.13	11.55	11.45	11.48	290,027
11 Jan 12	11.42000 +0.27	11.45	11.10	11.10	501,622
10 Jan 12	11.15000 +0.06	11.20	11.10	11.10	297,012
09 Jan 12	11.09000 +0.05	11.21	11.00	11.00	234,389
06 Jan 12	11.04000 +0.04	11.09	10.96	11.02	665,311
05 Jan 12	11.00000 +0.05	11.05	10.86	10.96	390,186
04 Jan 12	10.95000 +0.48	10.96	10.45	10.45	579,493
03 Jan 12	10.47000 +0.01	10.49	10.18	10.45	88,534
30 Dec 11	10.46000 -0.02	10.48	10.41	10.41	38,796
29 Dec 11	10.48000 +0.04	10.49	10.35	10.35	44,263
28 Dec 11	10.44000 +0.00	10.46	10.39	10.44	87,858
23 Dec 11	10.44000 -0.01	10.49	10.41	10.43	80,567
22 Dec 11	10.45000 -0.09	10.56	10.43	10.46	223,405
21 Dec 11	10.54000 +0.09	10.54	10.40	10.40	207,611
20 Dec 11	10.45000 +0.10	10.55	10.39	10.41	269,956
19 Dec 11	10.35000 -0.05	10.55	10.05	10.40	553,523
16 Dec 11	10.40000 +0.02	10.57	10.38	10.38	291,874
15 Dec 11	10.38000 -0.08	10.50	10.35	10.43	198,277
14 Dec 11	10.46000 -0.04	10.55	10.39	10.40	216,897
13 Dec 11	10.50000 +0.16	10.60	10.30	10.31	631,502
12 Dec 11	10.34000 -0.02	10.34	10.24	10.25	326,670
09 Dec 11	10.36000 +0.04	10.40	10.29	10.30	603,696
08 Dec 11	10.32000 +0.07	10.35	10.15	10.15	892,734
07 Dec 11	10.25000 -0.04	10.30	10.17	10.19	382,134
06 Dec 11	10.29000 +0.00	10.35	10.24	10.33	211,398
05 Dec 11	10.29000 +0.04	10.35	10.25	10.29	261,779
02 Dec 11	10.25000 +0.05	10.33	10.17	10.25	218,782
01 Dec 11	10.20000 +0.01	10.32	10.09	10.09	190,978
30 Nov 11	10.19000 -0.01	10.34	9.98	10.25	304,083
29 Nov 11	10.20000 +0.48	10.23	9.65	9.71	396,504
28 Nov 11	9.72000 +0.02	9.88	9.70	9.75	173,977
25 Nov 11	9.70000 +0.25	9.74	9.35	9.35	489,269
24 Nov 11	9.45000 +0.05	9.55	9.20	9.21	93,984
23 Nov 11	9.40000 -0.56	9.84	9.37	9.84	161,383
22 Nov 11	9.96000 -0.10	10.07	9.81	10.07	267,540
21 Nov 11	10.06000 -0.17	10.19	10.03	10.19	449,641
18 Nov 11	10.23000 +0.03	10.25	10.01	10.14	360,492
17 Nov 11	10.20000 -0.05	10.38	10.12	10.15	1,315,784
16 Nov 11	10.25000 -0.03	10.35	10.24	10.25	457,462
15 Nov 11	10.28000 +0.02	10.39	10.17	10.18	480,151
14 Nov 11	10.26000 +0.00	10.36	10.16	10.18	818,020
11 Nov 11	10.26000 -0.14	10.48	10.18	10.36	300,798
10 Nov 11	10.40000 +0.45	10.48	9.99	9.99	631,564
09 Nov 11	9.95000 +0.01	10.07	9.67	9.80	387,333
08 Nov 11	9.94000 +0.75	10.09	9.50	9.50	932,502
07 Nov 11	9.19000 +0.09	9.23	9.01	9.14	287,494
04 Nov 11	9.10000 +0.08	9.15	8.90	8.90	350,415
03 Nov 11	9.02000 +0.03	9.10	8.70	9.03	643,786
02 Nov 11	8.99000 -0.14	9.20	8.85	9.20	112,738
01 Nov 11	9.13000 +0.13	9.18	8.55	8.75	446,131
31 Oct 11	9.00000 -0.16	9.18	9.00	9.04	287,319
28 Oct 11	9.16000 +0.45	9.18	8.80	8.80	809,107
27 Oct 11	8.71000 +0.20	8.90	8.65	8.81	518,586
26 Oct 11	8.51000 +0.57	8.55	8.06	8.06	959,268
25 Oct 11	7.94000 +0.05	7.96	7.78	7.86	136,446
24 Oct 11	7.89000 +0.12	8.00	7.75	7.76	539,716
21 Oct 11	7.77000 +0.03	7.94	7.73	7.73	466,613
20 Oct 11	7.74000 +0.07	7.83	7.60	7.60	144,072
19 Oct 11	7.67000 -0.17	7.85	7.62	7.78	77,011
18 Oct 11	7.84000 +0.28	7.85	7.54	7.55	351,731
17 Oct 11	7.56000 +0.08	7.61	7.43	7.43	2,352,413
14 Oct 11	7.48000 +0.00	7.57	7.45	7.50	280,314
13 Oct 11	7.48000 -0.07	7.57	7.46	7.50	49,542
12 Oct 11	7.55000 +0.07	7.60	7.53	7.60	71,420
11 Oct 11	7.48000 +0.14	7.52	7.44	7.46	131,033
07 Oct 11	7.34000 -0.25	7.63	7.27	7.60	52,586
06 Oct 11	7.59000 +0.07	7.60	7.41	7.51	92,521
05 Oct 11	7.52000 +0.42	7.53	7.18	7.18	80,060
04 Oct 11	7.10000 +0.05	7.10	6.62	6.97	158,500
03 Oct 11	7.05000 -0.45	7.53	7.01	7.51	63,784
30 Sep 11	7.50000 +0.09	7.52	7.20	7.41	48,113
29 Sep 11	7.41000 -0.29	7.75	7.27	7.73	76,865
28 Sep 11	7.70000 -0.37	8.08	7.61	8.05	42,351
27 Sep 11	8.07000 +0.23	8.07	7.81	8.00	138,214
26 Sep 11	7.84000 +0.69	7.86	7.12	7.16	208,682
23 Sep 11	7.15000 -0.24	7.44	7.14	7.37	77,129
22 Sep 11	7.39000 -0.52	7.83	7.25	7.81	259,349
21 Sep 11	7.91000 +0.07	8.02	7.85	7.85	97,611
20 Sep 11	7.84000 -0.12	8.10	7.83	8.02	65,097
19 Sep 11	7.96000 -0.05	8.03	7.84	7.89	84,432
16 Sep 11	8.01000 +0.02	8.02	7.97	7.99	109,116
15 Sep 11	7.99000 +0.07	8.02	7.94	7.94	33,882
14 Sep 11	7.92000 -0.03	8.04	7.90	7.95	108,822
13 Sep 11	7.95000 +0.00	8.00	7.92	7.93	33,865
12 Sep 11	7.95000 -0.14	8.07	7.91	8.00	35,253
09 Sep 11	8.09000 +0.07	8.32	7.94	7.94	137,339
08 Sep 11	8.02000 -0.03	8.03	7.97	8.00	22,487
07 Sep 11	8.05000 +0.08	8.08	8.01	8.04	22,694
06 Sep 11	7.97000 -0.10	8.06	7.91	8.02	93,176
02 Sep 11	8.07000 -0.18	8.18	8.02	8.12	60,685
01 Sep 11	8.25000 +0.12	8.33	8.15	8.15	68,914
31 Aug 11	8.13000 +0.10	8.20	8.02	8.02	105,630
30 Aug 11	8.03000 +0.03	8.09	7.91	8.00	52,314
29 Aug 11	8.00000 +0.17	8.00	7.75	7.75	71,848
26 Aug 11	7.83000 +0.04	7.87	7.76	7.79	116,870
25 Aug 11	7.79000 -0.11	8.03	7.79	7.87	140,741
24 Aug 11	7.90000 -0.06	8.00	7.86	7.90	83,686
23 Aug 11	7.96000 +0.09	8.03	7.86	7.98	91,854
22 Aug 11	7.87000 +0.03	8.01	7.87	8.00	115,840
19 Aug 11	7.84000 -0.26	8.09	7.83	8.09	210,628
18 Aug 11	8.10000 -0.17	8.19	8.07	8.15	115,653
17 Aug 11	8.27000 +0.14	8.35	8.05	8.11	51,236
16 Aug 11	8.13000 +0.18	8.18	7.96	8.03	173,402
15 Aug 11	7.95000 +0.04	8.06	7.91	7.92	219,705
12 Aug 11	7.91000 -0.05	8.12	7.90	8.00	160,285
11 Aug 11	7.96000 -0.12	8.05	7.90	8.04	120,682
10 Aug 11	8.08000 +0.00	8.20	7.99	8.08	64,954
09 Aug 11	8.08000 +0.18	8.16	7.78	7.78	221,934
08 Aug 11	7.90000 -0.51	8.11	7.78	8.01	248,839
05 Aug 11	8.41000 +0.09	8.52	8.30	8.30	450,357
04 Aug 11	8.32000 -0.27	8.59	8.20	8.55	169,327
03 Aug 11	8.59000 +0.35	8.59	8.10	8.11	232,213
02 Aug 11	8.24000 -0.19	8.40	8.19	8.40	46,737
29 Jul 11	8.43000 +0.12	8.48	8.22	8.31	98,547
28 Jul 11	8.31000 +0.16	8.37	8.15	8.20	79,193
27 Jul 11	8.15000 -0.11	8.32	8.10	8.26	140,383
26 Jul 11	8.26000 +0.25	8.26	7.98	8.01	122,709
25 Jul 11	8.01000 -0.07	8.10	8.00	8.02	50,485
22 Jul 11	8.08000 -0.03	8.16	8.05	8.10	43,855
21 Jul 11	8.11000 +0.07	8.17	8.02	8.09	69,269
20 Jul 11	8.04000 +0.01	8.11	8.00	8.02	62,114
19 Jul 11	8.03000 +0.03	8.15	8.02	8.05	42,191
18 Jul 11	8.00000 -0.04	8.14	7.99	8.01	54,212
15 Jul 11	8.04000 -0.18	8.33	8.02	8.20	88,461
14 Jul 11	8.22000 -0.07	8.33	8.21	8.25	52,552
13 Jul 11	8.29000 +0.13	8.29	8.16	8.22	59,610
12 Jul 11	8.16000 -0.08	8.21	8.04	8.16	33,100
11 Jul 11	8.24000 -0.21	8.47	8.08	8.47	158,885
08 Jul 11	8.45000 +0.00	8.45	8.32	8.36	24,029
07 Jul 11	8.45000 -0.08	8.62	8.45	8.52	193,605
06 Jul 11	8.53000 +0.00	8.58	8.47	8.58	82,206
05 Jul 11	8.53000 +0.22	8.55	8.29	8.37	70,892
04 Jul 11	8.31000 +0.23	8.31	8.15	8.19	55,728
30 Jun 11	8.08000 +0.04	8.14	8.06	8.09	34,484
29 Jun 11	8.04000 +0.03	8.06	8.00	8.00	37,664
28 Jun 11	8.01000 -0.13	8.14	7.97	8.14	92,563
27 Jun 11	8.14000 -0.01	8.25	8.08	8.19	61,334
24 Jun 11	8.15000 +0.31	8.25	8.13	8.13	150,824
23 Jun 11	7.84000 +0.04	7.85	7.67	7.85	121,387
22 Jun 11	7.80000 -0.32	8.15	7.80	8.15	118,701
21 Jun 11	8.12000 +0.58	8.17	7.58	7.63	279,271
20 Jun 11	7.54000 -0.32	7.89	7.54	7.85	422,963
17 Jun 11	7.86000 -0.17	8.13	7.86	8.01	296,028
16 Jun 11	8.03000 -0.15	8.18	8.03	8.14	122,267
15 Jun 11	8.18000 -0.26	8.37	8.17	8.35	53,457
14 Jun 11	8.44000 +0.18	8.44	8.25	8.29	78,769
13 Jun 11	8.26000 -0.09	8.32	8.09	8.29	169,378
10 Jun 11	8.35000 -0.15	8.53	8.28	8.42	195,282
09 Jun 11	8.50000 +0.05	8.69	8.42	8.43	335,912
08 Jun 11	8.45000 +0.04	8.54	8.41	8.45	104,250
07 Jun 11	8.41000 -0.14	8.60	8.41	8.52	105,283
06 Jun 11	8.55000 -0.15	8.68	8.51	8.66	61,082
03 Jun 11	8.70000 -0.05	8.75	8.66	8.74	60,103
02 Jun 11	8.75000 +0.07	8.80	8.66	8.66	65,562
01 Jun 11	8.68000 -0.07	8.72	8.62	8.70	110,039
31 May 11	8.75000 -0.09	8.90	8.75	8.87	84,040
30 May 11	8.84000 -0.05	8.89	8.78	8.89	37,984
27 May 11	8.89000 -0.05	8.97	8.85	8.97	57,362
26 May 11	8.94000 +0.00	8.97	8.91	8.91	46,574
25 May 11	8.94000 -0.02	8.97	8.92	8.95	252,563
24 May 11	8.96000 -0.09	9.06	8.95	9.00	84,559
20 May 11	9.05000 +0.05	9.05	8.90	9.03	244,814
19 May 11	9.00000 -0.03	9.07	9.00	9.05	290,313
18 May 11	9.03000 -0.05	9.09	9.00	9.09	120,193
17 May 11	9.08000 +0.08	9.08	8.95	9.00	197,395
16 May 11	9.00000 -0.05	9.08	9.00	9.01	108,928
13 May 11	9.05000 -0.04	9.15	9.00	9.15	66,136
12 May 11	9.09000 +0.02	9.15	8.95	9.05	116,046
11 May 11	9.07000 -0.02	9.14	9.05	9.08	127,230
10 May 11	9.09000 +0.00	9.15	9.07	9.07	84,838
09 May 11	9.09000 -0.08	9.18	9.01	9.18	73,790
06 May 11	9.17000 +0.00	9.25	9.15	9.16	104,546
05 May 11	9.17000 -0.21	9.34	9.15	9.34	142,207
04 May 11	9.38000 -0.32	9.66	8.65	9.48	397,612
03 May 11	9.70000 -0.11	9.82	9.66	9.79	74,946
02 May 11	9.81000 +0.45	9.83	9.35	9.35	235,225
29 Apr 11	9.36000 -0.02	9.42	9.32	9.38	36,775
28 Apr 11	9.38000 -0.02	9.41	9.36	9.38	32,556
27 Apr 11	9.40000 +0.02	9.42	9.33	9.33	77,455
26 Apr 11	9.38000 +0.08	9.44	9.30	9.30	88,622
25 Apr 11	9.30000 -0.02	9.36	9.24	9.30	147,126
21 Apr 11	9.32000 -0.07	9.45	9.30	9.40	87,950
20 Apr 11	9.39000 -0.16	9.62	9.32	9.61	182,615
19 Apr 11	9.55000 -0.09	9.68	9.55	9.60	78,851
18 Apr 11	9.64000 -0.03	9.74	9.58	9.67	104,923
15 Apr 11	9.67000 -0.03	9.89	9.67	9.71	194,070
14 Apr 11	9.70000 +0.12	9.70	9.50	9.57	90,372
13 Apr 11	9.58000 +0.06	9.63	9.48	9.50	926,436
12 Apr 11	9.52000 -0.02	9.55	9.29	9.50	201,836
11 Apr 11	9.54000 -0.10	9.67	9.50	9.61	152,234
08 Apr 11	9.64000 -0.02	9.80	9.58	9.67	142,786
07 Apr 11	9.66000 -0.14	9.82	9.56	9.80	139,098
06 Apr 11	9.80000 -0.08	9.85	9.73	9.85	153,693
05 Apr 11	9.88000 +0.00	9.90	9.86	9.86	117,975
04 Apr 11	9.88000 -0.01	9.97	9.85	9.85	148,733
01 Apr 11	9.89000 -0.02	9.92	9.77	9.90	302,296
31 Mar 11	9.91000 +0.00	9.98	9.89	9.92	232,228
30 Mar 11	9.91000 +0.02	9.96	9.86	9.91	118,495
29 Mar 11	9.89000 -0.04	9.95	9.85	9.90	108,001
28 Mar 11	9.93000 +0.01	9.96	9.88	9.91	229,133
25 Mar 11	9.92000 +0.01	9.99	9.90	9.90	145,637
24 Mar 11	9.91000 -0.08	10.00	9.87	10.00	290,494
23 Mar 11	9.99000 -0.01	10.00	9.97	10.00	114,787
22 Mar 11	10.00000 +0.00	10.00	9.98	10.00	194,136
21 Mar 11	10.00000 +0.05	10.03	9.95	9.99	271,631
18 Mar 11	9.95000 +0.03	10.08	9.93	9.96	481,410
17 Mar 11	9.92000 +0.02	10.17	9.92	9.95	572,488
16 Mar 11	9.90000 -0.10	10.03	9.85	10.02	562,404
15 Mar 11	10.00000 -0.03	10.03	9.55	10.00	403,922
14 Mar 11	10.03000 +0.29	10.06	9.74	9.74	705,183
11 Mar 11	9.74000 +0.08	9.82	9.45	9.56	236,209
10 Mar 11	9.66000 +0.14	9.69	9.25	9.60	926,315
09 Mar 11	9.52000 +0.68	9.53	8.98	9.00	1,218,406
08 Mar 11	8.84000 -0.07	8.96	8.80	8.96	198,818
07 Mar 11	8.91000 -0.11	9.08	8.76	9.08	136,566
04 Mar 11	9.02000 +0.07	9.05	8.96	9.05	99,183
03 Mar 11	8.95000 -0.16	9.11	8.94	9.10	221,710
02 Mar 11	9.11000 -0.05	9.18	9.07	9.11	248,497
01 Mar 11	9.16000 -0.04	9.26	9.07	9.20	124,073
28 Feb 11	9.20000 +0.00	9.30	9.19	9.20	197,485
25 Feb 11	9.20000 +0.11	9.20	9.07	9.10	146,493
24 Feb 11	9.09000 +0.02	9.15	9.00	9.15	487,535
23 Feb 11	9.07000 -0.03	9.14	9.00	9.10	488,409
22 Feb 11	9.10000 -0.15	9.23	9.00	9.11	456,667
18 Feb 11	9.25000 +0.24	9.38	9.00	9.04	435,651
17 Feb 11	9.01000 +0.02	9.04	8.95	9.04	312,408
16 Feb 11	8.99000 -0.01	9.06	8.93	9.05	232,440
15 Feb 11	9.00000 -0.08	9.20	9.00	9.15	249,439
14 Feb 11	9.08000 +0.14	9.15	8.91	8.91	1,372,348
11 Feb 11	8.94000 +0.24	8.97	8.60	8.70	656,455
10 Feb 11	8.70000 +0.26	8.77	8.43	8.44	529,523
09 Feb 11	8.44000 +0.14	8.47	8.30	8.38	923,033
08 Feb 11	8.30000 -0.21	8.52	8.26	8.52	1,728,568
07 Feb 11	8.51000 -0.27	8.79	8.51	8.79	1,811,194
04 Feb 11	8.78000 -1.08	9.20	7.95	9.20	2,794,281
03 Feb 11	9.86000 -0.10	10.00	9.82	10.00	287,126
02 Feb 11	9.96000 +0.01	9.98	9.88	9.98	79,068
01 Feb 11	9.95000 +0.09	9.99	9.87	9.95	150,116
31 Jan 11	9.86000 +0.05	10.00	9.84	9.84	216,880
28 Jan 11	9.81000 +0.01	9.89	9.75	9.76	310,243
27 Jan 11	9.80000 +0.06	9.86	9.71	9.76	407,506
26 Jan 11	9.74000 -0.02	9.82	9.68	9.80	513,827
25 Jan 11	9.76000 -0.13	9.91	9.70	9.90	231,813
24 Jan 11	9.89000 +0.02	9.94	9.82	9.90	309,299
21 Jan 11	9.87000 -0.27	10.23	9.87	10.23	431,576
20 Jan 11	10.14000 -0.12	10.24	10.12	10.16	484,424
19 Jan 11	10.26000 -0.11	10.37	10.20	10.33	303,892
18 Jan 11	10.37000 +0.09	10.41	10.25	10.25	307,337
17 Jan 11	10.28000 +0.19	10.30	10.02	10.10	469,950
14 Jan 11	10.09000 +0.19	10.10	9.87	9.90	262,813
13 Jan 11	9.90000 -0.03	9.96	9.86	9.95	334,964
12 Jan 11	9.93000 +0.10	9.93	9.85	9.88	342,377
11 Jan 11	9.83000 -0.07	9.98	9.83	9.91	788,126
10 Jan 11	9.90000 -0.12	10.01	9.87	10.00	287,240
07 Jan 11	10.02000 +0.05	10.07	9.98	10.00	214,465
06 Jan 11	9.97000 -0.21	10.22	9.96	10.18	299,226
05 Jan 11	10.18000 -0.09	10.34	10.12	10.34	333,772
04 Jan 11	10.27000 +0.04	10.45	10.25	10.29	555,858
31 Dec 10	10.23000 +0.11	10.27	10.09	10.09	364,433
30 Dec 10	10.12000 +0.13	10.12	9.95	9.95	1,095,327
29 Dec 10	9.99000 +0.00	10.00	9.94	10.00	117,603
24 Dec 10	9.99000 +0.00	9.99	9.93	9.99	110,007
23 Dec 10	9.99000 -0.01	10.08	9.93	10.01	427,833
22 Dec 10	10.00000 +0.10	10.00	9.88	9.90	597,857
21 Dec 10	9.90000 +0.17	10.02	9.75	9.76	752,320
20 Dec 10	9.73000 +0.08	9.76	9.60	9.66	559,006
17 Dec 10	9.65000 -0.05	9.76	9.65	9.73	662,337
16 Dec 10	9.70000 -0.10	9.80	9.67	9.78	424,415
15 Dec 10	9.80000 -0.01	9.87	9.75	9.79	443,282
14 Dec 10	9.81000 -0.06	9.90	9.79	9.90	345,303
13 Dec 10	9.87000 +0.04	9.98	9.84	9.88	388,755
10 Dec 10	9.83000 -0.05	9.92	9.81	9.92	391,639
09 Dec 10	9.88000 -0.11	10.05	9.87	10.05	538,656
08 Dec 10	9.99000 +0.14	10.15	9.91	9.93	589,964
07 Dec 10	9.85000 -0.01	9.88	9.75	9.87	289,660
06 Dec 10	9.86000 -0.09	10.00	9.84	9.91	261,809
03 Dec 10	9.95000 -0.02	10.00	9.85	10.00	286,893
02 Dec 10	9.97000 -0.10	10.05	9.91	10.00	284,159
01 Dec 10	10.07000 +0.11	10.11	9.96	9.96	412,543
30 Nov 10	9.96000 -0.17	10.08	9.96	10.01	457,961
29 Nov 10	10.13000 -0.09	10.22	10.05	10.20	311,121
26 Nov 10	10.22000 -0.06	10.34	10.16	10.20	243,452
25 Nov 10	10.28000 -0.01	10.34	10.21	10.34	180,364
24 Nov 10	10.29000 +0.14	10.35	10.20	10.27	227,800
23 Nov 10	10.15000 -0.19	10.35	10.12	10.35	212,934
22 Nov 10	10.34000 +0.04	10.50	10.18	10.30	388,015
19 Nov 10	10.30000 +0.33	10.33	10.06	10.15	920,370
18 Nov 10	9.97000 +0.18	10.00	9.76	9.89	342,737
17 Nov 10	9.79000 +0.08	9.90	9.72	9.74	291,357
16 Nov 10	9.71000 -0.16	9.81	9.60	9.79	358,777
15 Nov 10	9.87000 -0.05	10.08	9.85	10.00	296,128
12 Nov 10	9.92000 -0.11	10.05	9.80	10.05	536,702
11 Nov 10	10.03000 -0.14	10.16	10.01	10.16	339,413
10 Nov 10	10.17000 -0.10	10.37	10.01	10.37	598,374
09 Nov 10	10.27000 -0.22	10.63	10.25	10.63	559,377
08 Nov 10	10.49000 +0.25	10.60	10.23	10.24	1,277,918
05 Nov 10	10.24000 -0.04	10.35	10.22	10.30	951,315
04 Nov 10	10.28000 -0.69	10.97	10.23	10.97	3,556,068
03 Nov 10	10.97000 -1.18	11.75	10.90	11.75	1,542,904
02 Nov 10	12.15000 +0.00	12.26	12.09	12.10	129,327
01 Nov 10	12.15000 +0.01	12.29	12.04	12.11	223,856
29 Oct 10	12.14000 -0.16	12.38	12.10	12.31	160,862
28 Oct 10	12.30000 -0.10	12.55	12.25	12.41	131,033
27 Oct 10	12.40000 -0.10	12.58	12.38	12.58	127,786
26 Oct 10	12.50000 +0.06	12.79	12.44	12.49	215,493
25 Oct 10	12.44000 +0.17	12.49	12.31	12.38	128,520
22 Oct 10	12.27000 +0.01	12.46	12.25	12.28	96,418
21 Oct 10	12.26000 -0.24	12.57	12.25	12.47	130,811
20 Oct 10	12.50000 +0.00	12.75	12.50	12.54	231,050
19 Oct 10	12.50000 +0.01	12.75	12.33	12.48	278,783
18 Oct 10	12.49000 +0.37	12.49	12.12	12.12	322,199
15 Oct 10	12.12000 +0.10	12.21	12.05	12.05	250,024
14 Oct 10	12.02000 -0.13	12.25	12.02	12.15	442,875
13 Oct 10	12.15000 +0.16	12.25	12.00	12.07	228,396
12 Oct 10	11.99000 -0.03	12.03	11.91	12.00	150,147
08 Oct 10	12.02000 +0.02	12.09	11.99	12.00	151,074
07 Oct 10	12.00000 -0.01	12.15	11.97	12.05	154,213
06 Oct 10	12.01000 -0.09	12.13	12.00	12.13	158,938
05 Oct 10	12.10000 +0.10	12.15	12.01	12.01	201,507
04 Oct 10	12.00000 -0.06	12.09	11.95	12.06	127,530
01 Oct 10	12.06000 +0.08	12.12	12.00	12.02	237,064
30 Sep 10	11.98000 -0.10	12.18	11.98	12.11	176,428
29 Sep 10	12.08000 +0.01	12.18	12.05	12.13	173,189
28 Sep 10	12.07000 +0.22	12.09	11.83	11.85	282,207
27 Sep 10	11.85000 -0.12	12.02	11.85	11.97	77,526
24 Sep 10	11.97000 +0.11	11.98	11.86	11.86	112,816
23 Sep 10	11.86000 -0.10	11.98	11.85	11.98	88,704
22 Sep 10	11.96000 -0.04	12.05	11.90	12.04	115,322
21 Sep 10	12.00000 +0.02	12.09	11.95	11.98	218,917
20 Sep 10	11.98000 +0.03	12.13	11.96	12.08	303,066
17 Sep 10	11.95000 -0.24	12.25	11.91	12.20	369,431
16 Sep 10	12.19000 -0.10	12.38	12.19	12.34	151,931
15 Sep 10	12.29000 -0.11	12.55	12.25	12.48	195,301
14 Sep 10	12.40000 +0.15	12.50	12.21	12.30	277,591
13 Sep 10	12.25000 +0.35	12.28	11.90	11.97	454,438
10 Sep 10	11.90000 -0.01	11.96	11.85	11.92	224,383
09 Sep 10	11.91000 -0.25	12.30	11.91	12.23	157,520
08 Sep 10	12.16000 -0.13	12.31	12.13	12.25	65,241
07 Sep 10	12.29000 +0.03	12.33	11.86	12.33	213,711
03 Sep 10	12.26000 -0.05	12.50	12.22	12.41	246,784
02 Sep 10	12.31000 +0.26	12.42	12.05	12.09	248,173
01 Sep 10	12.05000 +0.38	12.07	11.76	11.78	189,126
31 Aug 10	11.67000 -0.19	11.99	11.64	11.85	245,212
30 Aug 10	11.86000 +0.25	11.87	11.63	11.63	170,893
27 Aug 10	11.61000 +0.37	11.67	11.27	11.27	239,372
26 Aug 10	11.24000 -0.03	11.39	11.23	11.25	239,235
25 Aug 10	11.27000 +0.04	11.38	11.10	11.20	81,414
24 Aug 10	11.23000 -0.12	11.50	11.02	11.34	204,364
23 Aug 10	11.35000 -0.26	11.71	11.33	11.71	127,731
20 Aug 10	11.61000 +0.21	11.63	11.25	11.40	370,298
19 Aug 10	11.40000 +0.30	11.47	11.18	11.27	402,005
18 Aug 10	11.10000 +0.16	11.17	10.91	10.91	119,931
17 Aug 10	10.94000 +0.00	11.05	10.93	11.05	111,415
16 Aug 10	10.94000 -0.07	11.03	10.85	11.00	141,589
13 Aug 10	11.01000 -0.08	11.19	10.95	11.10	108,199
12 Aug 10	11.09000 -0.26	11.26	11.01	11.26	302,023
11 Aug 10	11.35000 -0.45	11.80	11.31	11.80	227,977
10 Aug 10	11.80000 -0.13	11.95	11.69	11.93	199,396
09 Aug 10	11.93000 +0.37	11.99	11.64	11.64	248,032
06 Aug 10	11.56000 +0.06	11.59	11.36	11.50	518,443
05 Aug 10	11.50000 +0.38	11.55	11.16	11.19	511,187
04 Aug 10	11.12000 +0.12	11.20	11.03	11.05	763,265
03 Aug 10	11.00000 -0.05	11.14	10.95	11.02	335,052
30 Jul 10	11.05000 +0.05	11.09	10.90	11.00	103,757
29 Jul 10	11.00000 +0.11	11.03	10.85	10.90	214,357
28 Jul 10	10.89000 -0.02	10.94	10.80	10.87	291,599
27 Jul 10	10.91000 -0.09	11.04	10.90	11.03	78,026
26 Jul 10	11.00000 +0.00	11.04	10.95	11.03	124,709
23 Jul 10	11.00000 +0.00	11.06	10.92	11.04	199,112
22 Jul 10	11.00000 +0.11	11.00	10.84	10.98	170,751
21 Jul 10	10.89000 -0.08	11.07	10.84	11.00	100,431
20 Jul 10	10.97000 -0.03	11.09	10.82	10.86	94,601
19 Jul 10	11.00000 +0.00	11.00	10.79	11.00	106,209
16 Jul 10	11.00000 +0.12	11.15	10.95	11.09	473,095
15 Jul 10	10.88000 -0.10	11.01	10.86	10.96	53,695
14 Jul 10	10.98000 -0.09	11.07	10.88	11.07	306,173
13 Jul 10	11.07000 +0.08	11.19	10.91	11.10	453,859
12 Jul 10	10.99000 +0.36	11.00	10.65	10.65	241,333
09 Jul 10	10.63000 +0.00	10.63	10.52	10.62	321,176
08 Jul 10	10.63000 +0.08	10.73	10.56	10.69	113,329
07 Jul 10	10.55000 +0.18	10.65	10.33	10.35	320,638
06 Jul 10	10.37000 +0.25	10.49	10.21	10.28	196,239
05 Jul 10	10.12000 -0.03	10.25	10.06	10.15	54,713
02 Jul 10	10.15000 -0.19	10.34	10.08	10.34	68,763
30 Jun 10	10.34000 +0.02	10.72	10.26	10.26	83,352
29 Jun 10	10.32000 -0.29	10.63	10.27	10.50	169,186
28 Jun 10	10.61000 -0.23	10.83	10.52	10.77	193,359
25 Jun 10	10.84000 +0.15	10.92	10.65	10.70	81,785
24 Jun 10	10.69000 -0.25	10.98	10.62	10.94	197,792
23 Jun 10	10.94000 -0.02	11.07	10.94	11.00	130,365
22 Jun 10	10.96000 -0.14	11.15	10.96	11.15	134,368
21 Jun 10	11.10000 -0.05	11.34	11.10	11.30	293,138
18 Jun 10	11.15000 -0.08	11.32	11.15	11.25	165,004
17 Jun 10	11.23000 -0.01	11.40	11.15	11.36	168,981
16 Jun 10	11.24000 +0.12	11.32	11.14	11.18	158,575
15 Jun 10	11.12000 +0.11	11.24	10.95	11.12	180,615
14 Jun 10	11.01000 -0.13	11.22	10.97	11.20	165,733
11 Jun 10	11.14000 +0.12	11.20	10.83	11.07	205,614
10 Jun 10	11.02000 +0.32	11.02	10.76	10.81	217,275
09 Jun 10	10.70000 +0.01	10.91	10.66	10.87	365,132
08 Jun 10	10.69000 +0.63	10.75	10.32	10.38	387,051
07 Jun 10	10.06000 -0.20	10.38	10.06	10.36	329,147
04 Jun 10	10.26000 -0.21	10.47	10.24	10.40	152,843
03 Jun 10	10.47000 +0.08	10.54	10.35	10.51	220,627
02 Jun 10	10.39000 +0.09	10.44	10.24	10.30	389,606
01 Jun 10	10.30000 -0.23	10.63	10.25	10.50	173,550
31 May 10	10.53000 -0.14	10.80	10.50	10.80	564,424
28 May 10	10.67000 +0.07	10.81	10.60	10.80	204,050
27 May 10	10.60000 -0.31	11.10	10.60	11.10	265,710
26 May 10	10.91000 -0.02	11.19	10.76	11.10	518,690
25 May 10	10.93000 -0.13	10.99	10.60	10.99	399,237
21 May 10	11.06000 +0.50	11.25	10.51	10.51	328,212
20 May 10	10.56000 -0.44	11.00	10.56	10.99	286,617
19 May 10	11.00000 -0.06	11.18	10.90	11.10	366,266
18 May 10	11.06000 -0.09	11.34	11.02	11.20	292,870
17 May 10	11.15000 -0.26	11.44	10.85	11.44	1,012,230
14 May 10	11.41000 -0.32	11.81	11.35	11.77	235,921
13 May 10	11.73000 +0.37	11.88	11.38	11.41	403,631
12 May 10	11.36000 +0.11	11.38	11.26	11.26	291,695
11 May 10	11.25000 -0.30	11.57	11.25	11.57	197,323
10 May 10	11.55000 +0.23	11.75	11.50	11.75	329,857
07 May 10	11.32000 -0.17	11.60	11.23	11.51	473,928
06 May 10	11.49000 -0.21	11.79	11.25	11.56	463,912
05 May 10	11.70000 -0.40	12.11	11.51	12.10	592,060
04 May 10	12.10000 -0.32	12.45	12.05	12.28	323,771
03 May 10	12.42000 -0.23	12.65	12.01	12.51	951,445
30 Apr 10	12.65000 -0.29	13.00	12.65	12.95	439,124
29 Apr 10	12.94000 -0.07	13.06	12.88	13.03	1,064,974
28 Apr 10	13.01000 -0.02	13.20	13.01	13.11	110,608
27 Apr 10	13.03000 -0.21	13.34	12.88	13.28	197,902
26 Apr 10	13.24000 +0.19	13.30	13.13	13.15	352,420
23 Apr 10	13.05000 -0.19	13.29	13.00	13.22	489,961
22 Apr 10	13.24000 -0.04	13.27	13.04	13.25	394,534
21 Apr 10	13.28000 -0.13	13.44	13.27	13.36	442,852
20 Apr 10	13.41000 -0.02	13.52	13.33	13.42	172,867
19 Apr 10	13.43000 -0.15	13.46	13.34	13.43	162,614
16 Apr 10	13.58000 -0.04	13.65	13.41	13.65	195,103
15 Apr 10	13.62000 +0.00	13.67	13.57	13.61	233,959
14 Apr 10	13.62000 -0.07	13.75	13.61	13.66	322,519
13 Apr 10	13.69000 -0.06	13.80	13.65	13.72	216,116
12 Apr 10	13.75000 -0.05	13.86	13.71	13.72	345,289
09 Apr 10	13.80000 +0.01	13.86	13.75	13.85	175,647
08 Apr 10	13.79000 -0.01	13.85	13.63	13.70	113,752
07 Apr 10	13.80000 +0.20	13.80	13.62	13.62	211,798
06 Apr 10	13.60000 -0.23	13.81	13.60	13.73	195,799
05 Apr 10	13.83000 +0.23	13.83	13.66	13.66	128,084
01 Apr 10	13.60000 +0.03	13.83	13.56	13.56	175,839
31 Mar 10	13.57000 -0.15	13.72	13.56	13.70	141,747
30 Mar 10	13.72000 -0.21	13.93	13.70	13.93	145,186
29 Mar 10	13.93000 -0.07	14.05	13.87	14.00	192,807
26 Mar 10	14.00000 +0.02	14.04	13.86	13.98	161,942
25 Mar 10	13.98000 +0.14	13.99	13.82	13.99	231,737
24 Mar 10	13.84000 -0.01	13.90	13.82	13.87	116,987
23 Mar 10	13.85000 +0.02	13.92	13.81	13.89	92,041
22 Mar 10	13.83000 +0.12	13.91	13.65	13.72	90,216
19 Mar 10	13.71000 -0.01	13.79	13.61	13.79	159,395
18 Mar 10	13.72000 -0.19	13.92	13.72	13.92	169,309
17 Mar 10	13.91000 -0.08	14.15	13.90	14.00	181,309
16 Mar 10	13.99000 +0.35	14.00	13.71	13.78	181,694
15 Mar 10	13.64000 -0.08	13.76	13.48	13.75	188,457
12 Mar 10	13.72000 +0.12	13.79	13.65	13.65	148,804
11 Mar 10	13.60000 -0.07	13.68	13.58	13.66	131,592
10 Mar 10	13.67000 +0.01	13.73	13.63	13.70	201,349
09 Mar 10	13.66000 +0.18	13.67	13.40	13.44	161,556
08 Mar 10	13.48000 +0.00	13.66	13.41	13.51	209,696
05 Mar 10	13.48000 -0.16	13.70	13.39	13.69	383,733
04 Mar 10	13.64000 -0.08	13.79	13.56	13.79	173,443
03 Mar 10	13.72000 -0.23	13.85	13.57	13.80	393,844
02 Mar 10	13.95000 +0.25	13.97	13.78	13.82	108,470
01 Mar 10	13.70000 -0.17	13.98	13.68	13.95	169,961
26 Feb 10	13.87000 -0.09	14.04	13.85	14.00	127,101
25 Feb 10	13.96000 -0.19	14.15	13.79	14.15	204,346
24 Feb 10	14.15000 +0.01	14.28	14.09	14.16	114,842
23 Feb 10	14.14000 -0.15	14.29	14.09	14.29	97,456
22 Feb 10	14.29000 +0.10	14.31	14.15	14.31	62,723
19 Feb 10	14.19000 -0.05	14.33	14.14	14.31	91,662
18 Feb 10	14.24000 -0.14	14.49	14.20	14.48	152,509
17 Feb 10	14.38000 +0.43	14.44	13.97	14.09	444,086
16 Feb 10	13.95000 -0.05	14.09	13.82	14.09	185,888
12 Feb 10	14.00000 +0.04	14.01	13.76	14.01	148,637
11 Feb 10	13.96000 +0.02	14.09	13.94	14.00	95,148
10 Feb 10	13.94000 +0.13	14.09	13.75	13.91	107,072
09 Feb 10	13.81000 +0.31	13.81	13.63	13.64	77,113
08 Feb 10	13.50000 -0.07	13.71	13.47	13.53	125,042
05 Feb 10	13.57000 -0.05	13.78	13.41	13.60	157,558
04 Feb 10	13.62000 -0.42	14.09	13.51	14.05	347,903
03 Feb 10	14.04000 -0.08	14.23	13.95	14.19	100,559
02 Feb 10	14.12000 +0.43	14.12	13.73	13.75	490,414
01 Feb 10	13.69000 +0.11	13.72	13.59	13.68	224,008
29 Jan 10	13.58000 +0.04	13.76	13.50	13.75	315,860
28 Jan 10	13.54000 +0.06	13.68	13.18	13.53	254,959
27 Jan 10	13.48000 -0.27	13.74	13.20	13.20	319,320
26 Jan 10	13.75000 -0.34	14.09	13.75	13.84	326,019
25 Jan 10	14.09000 +0.19	14.22	13.84	14.00	302,089
22 Jan 10	13.90000 +0.02	14.23	13.84	13.98	201,789
21 Jan 10	13.88000 -0.26	14.10	13.81	14.10	390,872
20 Jan 10	14.14000 -0.17	14.31	14.13	14.31	206,094
19 Jan 10	14.31000 -0.13	14.58	14.23	14.49	165,653
18 Jan 10	14.44000 -0.08	14.67	14.40	14.56	46,298
15 Jan 10	14.52000 -0.03	14.57	14.11	14.50	217,552
14 Jan 10	14.55000 +0.00	14.60	14.42	14.60	167,608
13 Jan 10	14.55000 -0.05	14.72	14.42	14.67	289,828
12 Jan 10	14.60000 -0.17	14.77	14.53	14.77	236,186
11 Jan 10	14.77000 -0.13	15.03	14.75	15.03	169,099
08 Jan 10	14.90000 -0.10	15.05	14.86	15.05	180,628
07 Jan 10	15.00000 -0.02	15.08	14.92	15.05	293,737
06 Jan 10	15.02000 +0.03	15.02	14.88	15.00	272,905
05 Jan 10	14.99000 -0.03	15.08	14.90	15.08	290,853
04 Jan 10	15.02000 +0.02	15.20	14.97	15.20	154,570
31 Dec 09	15.00000 +0.08	15.08	14.94	14.95	108,886
30 Dec 09	14.92000 -0.01	14.94	14.45	14.93	122,995
29 Dec 09	14.93000 +0.00	15.15	14.85	15.15	103,551

Aecon Group

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	49.70000 -0.90	51.50	49.65	50.60	326,040
19 Oct 26	50.60000 -1.05	52.45	50.37	52.07	267,525
16 Oct 26	51.65000 +0.42	51.71	50.14	50.86	408,667
15 Oct 26	51.23000 -0.88	51.94	48.53	51.94	628,266
14 Oct 26	52.11000 -2.01	53.82	51.71	53.42	355,843
13 Oct 26	54.12000 +0.56	54.32	51.41	52.41	336,946
09 Oct 26	53.56000 +1.26	53.61	51.70	52.23	285,417
08 Oct 26	52.30000 -1.81	53.91	51.40	53.91	391,534
07 Oct 26	54.11000 -3.34	58.12	53.55	58.12	551,715
06 Oct 26	57.45000 -0.31	59.62	57.41	58.09	331,977
05 Oct 26	57.76000 -1.41	59.54	57.76	58.96	343,766
02 Oct 26	59.17000 +2.35	59.96	57.02	57.33	542,281
01 Oct 26	56.82000 +2.72	57.43	53.61	54.10	867,373
30 Sep 26	54.10000 +1.79	54.10	51.88	52.32	272,882
29 Sep 26	52.31000 +0.91	54.12	51.56	53.00	371,312
28 Sep 26	51.40000 -0.92	52.55	50.93	52.00	277,299
25 Sep 26	52.32000 +0.10	52.84	51.14	52.49	305,893
24 Sep 26	52.22000 -1.18	53.37	51.67	53.37	271,096
23 Sep 26	53.40000 -1.24	54.95	53.23	54.46	633,297
22 Sep 26	54.64000 +3.63	54.82	50.91	50.91	811,000
21 Sep 26	51.01000 +3.81	51.50	47.30	47.48	853,271
18 Sep 26	47.20000 +0.66	47.70	46.14	46.14	636,234
17 Sep 26	46.54000 +1.83	46.65	44.84	45.12	253,615
16 Sep 26	44.71000 +0.80	45.45	44.13	44.17	223,800
15 Sep 26	43.91000 +0.02	44.51	43.46	43.54	134,081
14 Sep 26	43.89000 -0.72	44.65	43.26	44.32	427,400
11 Sep 26	44.61000 -1.91	46.78	44.10	46.38	621,109
10 Sep 26	46.52000 +0.83	47.53	45.08	45.28	415,017
09 Sep 26	45.69000 -1.71	47.25	45.41	46.92	342,948
08 Sep 26	47.40000 +2.34	47.69	44.47	44.62	395,127
04 Sep 26	45.06000 +1.41	45.20	43.59	43.59	304,500
03 Sep 26	43.65000 +1.26	43.79	41.59	42.44	342,100
02 Sep 26	42.39000 +0.67	42.50	41.48	41.85	323,400
01 Sep 26	41.72000 -1.71	43.18	41.28	43.18	449,000
31 Aug 26	43.43000 -0.18	43.74	43.09	43.74	372,600
28 Aug 26	43.61000 -1.92	45.47	43.29	45.47	340,700
27 Aug 26	45.53000 +1.57	46.01	44.31	44.63	428,000
26 Aug 26	43.96000 +1.00	44.25	42.91	42.96	301,809
25 Aug 26	42.96000 -1.15	44.56	42.56	44.31	248,821
24 Aug 26	44.11000 -0.18	44.38	42.97	43.75	279,954
21 Aug 26	44.29000 -0.66	45.60	44.00	45.23	475,820
20 Aug 26	44.95000 -1.04	46.55	44.60	46.55	276,859
19 Aug 26	45.99000 -1.24	47.23	44.70	47.23	421,291
18 Aug 26	47.23000 -0.07	47.43	46.46	47.02	402,524
17 Aug 26	47.30000 +0.85	47.63	46.61	46.61	239,893
14 Aug 26	46.45000 -0.04	47.97	46.21	46.21	199,702
13 Aug 26	46.49000 +1.72	47.17	45.00	45.06	357,416
12 Aug 26	44.77000 -0.63	46.00	44.61	46.00	270,846
11 Aug 26	45.40000 +0.27	46.00	45.23	45.36	253,387
10 Aug 26	45.13000 -1.51	46.67	44.33	46.67	308,408
07 Aug 26	46.64000 -1.00	47.86	46.52	47.63	463,195
06 Aug 26	47.64000 -0.35	48.91	47.40	47.72	279,396
05 Aug 26	47.99000 -1.26	49.23	47.75	49.00	360,625
04 Aug 26	49.25000 +4.02	50.00	46.60	46.60	866,757
31 Jul 26	45.23000 +0.45	45.25	43.44	44.00	2,483,155
30 Jul 26	44.78000 +0.37	45.55	44.31	45.27	816,062
29 Jul 26	44.41000 -4.45	48.47	43.92	48.47	698,406
28 Jul 26	48.86000 -1.43	50.31	47.41	50.31	539,717
27 Jul 26	50.29000 -0.02	51.68	48.55	50.83	363,980
24 Jul 26	50.31000 -1.51	51.95	49.85	51.95	211,243
23 Jul 26	51.82000 +0.28	52.67	51.01	51.13	445,600
22 Jul 26	51.54000 -0.77	52.51	51.00	51.80	255,150
21 Jul 26	52.31000 +1.92	52.56	50.10	50.53	503,426
20 Jul 26	50.39000 -3.54	54.45	50.05	53.95	429,271
17 Jul 26	53.93000 +1.42	53.93	51.32	52.28	349,788
16 Jul 26	52.51000 -1.67	54.63	52.21	53.77	452,283
15 Jul 26	54.18000 +4.50	54.72	49.79	49.79	531,362
14 Jul 26	49.68000 +1.39	50.25	48.17	48.44	393,264
13 Jul 26	48.29000 -0.33	49.15	47.63	48.40	412,678
10 Jul 26	48.62000 -0.72	49.93	48.21	49.50	289,075
09 Jul 26	49.34000 -0.16	50.15	48.86	49.50	375,721
08 Jul 26	49.50000 -0.33	49.75	48.75	49.08	270,090
07 Jul 26	49.83000 -2.35	52.07	48.75	52.00	383,283
06 Jul 26	52.18000 +0.67	54.35	51.73	51.79	546,208
03 Jul 26	51.51000 +2.00	52.21	50.12	51.06	281,378
02 Jul 26	49.51000 +3.99	50.93	43.76	45.03	1,254,717
30 Jun 26	45.52000 +0.91	45.69	44.46	44.46	330,468
29 Jun 26	44.61000 +0.55	45.05	43.73	44.14	415,415
26 Jun 26	44.06000 +0.30	46.70	43.11	46.10	453,016
25 Jun 26	43.76000 -0.33	44.59	43.50	44.04	203,910
24 Jun 26	44.09000 -0.57	44.83	43.35	44.62	195,868
23 Jun 26	44.66000 -0.16	45.39	43.72	44.15	430,143
22 Jun 26	44.82000 +1.11	46.24	44.26	44.27	253,297
19 Jun 26	43.71000 -0.37	44.52	43.71	43.85	1,489,824
18 Jun 26	44.08000 +0.43	44.50	43.31	43.97	238,367
17 Jun 26	43.65000 -1.25	44.90	43.42	44.90	194,760
16 Jun 26	44.90000 -0.05	45.48	44.18	44.89	183,497
15 Jun 26	44.95000 +2.55	45.12	42.41	43.22	602,300
12 Jun 26	42.40000 -0.73	43.44	42.13	43.28	867,057
11 Jun 26	43.13000 +0.12	43.49	42.54	43.01	479,536
10 Jun 26	43.01000 -1.91	45.18	42.94	44.58	311,525
09 Jun 26	44.92000 -0.08	45.98	43.72	44.99	241,631
08 Jun 26	45.00000 -0.44	46.13	44.56	45.70	305,036
05 Jun 26	45.44000 -0.13	45.91	44.30	44.51	563,843
04 Jun 26	45.57000 +0.99	45.80	44.03	44.03	286,817
03 Jun 26	44.58000 -0.48	45.17	44.06	44.90	236,067
02 Jun 26	45.06000 +0.41	45.58	44.30	44.60	259,308
01 Jun 26	44.65000 -0.42	45.02	43.77	44.55	200,400
29 May 26	45.07000 -0.12	45.44	44.40	45.05	476,684
28 May 26	45.19000 -1.06	46.75	44.74	46.12	410,257
27 May 26	46.25000 -0.15	47.04	46.04	46.51	304,900
26 May 26	46.40000 +0.92	46.55	44.99	45.48	301,073
25 May 26	45.48000 +0.22	46.19	45.27	45.62	162,596
22 May 26	45.26000 -0.05	46.30	45.13	45.61	413,044
21 May 26	45.31000 -1.18	46.79	44.71	46.40	949,491
20 May 26	46.49000 -1.80	48.72	46.43	48.34	539,902
19 May 26	48.29000 -2.44	50.35	48.09	50.19	526,919
15 May 26	50.73000 +0.96	50.75	49.26	49.26	569,927
14 May 26	49.77000 -0.08	51.14	49.19	50.04	552,923
13 May 26	49.85000 -0.23	51.57	48.57	50.83	403,282
12 May 26	50.08000 -2.92	53.11	49.66	52.86	878,089
11 May 26	53.00000 -0.04	53.67	52.00	53.02	402,843
08 May 26	53.04000 -2.04	55.66	52.64	55.22	577,134
07 May 26	55.08000 -1.77	57.72	54.47	56.41	776,530
06 May 26	56.85000 +1.86	56.98	54.83	55.07	659,266
05 May 26	54.99000 +0.52	56.08	53.53	54.47	606,668
04 May 26	54.47000 +2.71	55.09	51.48	51.88	773,312
01 May 26	51.76000 +1.80	52.38	49.80	49.98	397,275
30 Apr 26	49.96000 -0.01	50.59	47.80	50.08	773,669
29 Apr 26	49.97000 +1.87	52.90	47.23	48.00	1,027,248
28 Apr 26	48.10000 -1.03	48.91	47.90	48.86	585,815
27 Apr 26	49.13000 +1.58	49.34	47.98	48.09	941,308
24 Apr 26	47.55000 +0.04	48.11	47.07	47.77	382,809
23 Apr 26	47.51000 +1.04	47.71	46.68	46.68	350,270
22 Apr 26	46.47000 +0.71	46.72	45.68	46.26	310,882
21 Apr 26	45.76000 -0.39	46.84	45.75	46.07	248,162
20 Apr 26	46.15000 -0.55	46.75	45.78	46.49	209,446
17 Apr 26	46.70000 +0.37	46.99	46.24	46.86	315,834
16 Apr 26	46.33000 -0.40	47.10	46.20	46.59	177,316
15 Apr 26	46.73000 +0.10	46.89	45.77	46.41	413,051
14 Apr 26	46.63000 +0.49	46.63	46.13	46.25	376,534
13 Apr 26	46.14000 +0.14	47.12	45.85	46.22	271,990
10 Apr 26	46.00000 +0.35	46.03	45.25	45.74	521,928
09 Apr 26	45.65000 +2.13	45.89	43.78	43.78	638,621
08 Apr 26	43.52000 +1.49	43.52	42.50	43.26	230,739
07 Apr 26	42.03000 -0.73	43.03	41.69	43.03	210,739
06 Apr 26	42.76000 +0.11	43.22	42.49	42.84	229,628
02 Apr 26	42.65000 +0.45	43.07	41.22	41.59	322,201
01 Apr 26	42.20000 +0.39	43.10	41.68	42.16	704,794
31 Mar 26	41.81000 +0.38	42.27	41.16	41.94	608,403
30 Mar 26	41.43000 -0.36	42.22	40.85	41.72	487,564
27 Mar 26	41.79000 -0.31	42.21	40.49	41.67	551,307
26 Mar 26	42.10000 -1.64	43.66	42.01	42.86	783,441
25 Mar 26	43.74000 +1.28	44.71	42.93	43.15	458,171
24 Mar 26	42.46000 +0.08	43.20	41.76	41.89	473,193
23 Mar 26	42.38000 +0.32	42.69	41.24	42.33	700,377
20 Mar 26	42.06000 -0.57	43.32	41.54	42.76	4,084,883
19 Mar 26	42.63000 +0.12	42.88	41.52	41.90	386,158
18 Mar 26	42.51000 -0.09	43.28	42.25	42.59	485,917
17 Mar 26	42.60000 +1.34	42.65	41.29	41.44	449,009
16 Mar 26	41.26000 +1.02	41.53	40.42	40.42	651,100
13 Mar 26	40.24000 +0.33	40.72	39.85	40.04	538,530
12 Mar 26	39.91000 -1.54	40.63	39.30	39.54	1,399,948
11 Mar 26	41.45000 -0.48	41.88	40.45	41.88	424,824
10 Mar 26	41.93000 +1.15	42.40	40.38	40.90	571,341
09 Mar 26	40.78000 +0.37	41.77	38.75	39.00	629,081
06 Mar 26	40.41000 +2.83	41.90	38.00	38.05	966,700
05 Mar 26	37.58000 +0.25	37.94	36.64	37.47	525,200
04 Mar 26	37.33000 -0.73	38.25	37.22	37.80	510,300
03 Mar 26	38.06000 -1.35	38.67	37.53	38.49	410,500
02 Mar 26	39.41000 +1.40	39.43	37.13	37.44	364,000
27 Feb 26	38.01000 -0.58	38.19	37.52	37.95	416,900
26 Feb 26	38.59000 +0.65	38.72	37.45	37.50	343,100
25 Feb 26	37.94000 +0.56	37.99	37.26	37.38	197,700
24 Feb 26	37.38000 +0.60	37.52	36.47	36.65	217,400
23 Feb 26	36.78000 -0.93	37.63	36.35	37.37	331,200
20 Feb 26	37.71000 -0.51	38.48	37.33	38.11	508,300
19 Feb 26	38.22000 +0.61	38.22	37.25	37.76	170,200
18 Feb 26	37.61000 +0.51	37.89	37.08	37.10	267,200
17 Feb 26	37.10000 +1.07	37.12	35.84	36.50	291,100
13 Feb 26	36.03000 +0.61	36.19	35.09	35.74	207,200
12 Feb 26	35.42000 -1.27	36.99	35.28	36.51	412,900
11 Feb 26	36.69000 -0.08	37.92	36.45	37.09	515,900
10 Feb 26	36.77000 -1.10	37.85	36.72	37.85	280,500
09 Feb 26	37.87000 +0.58	37.99	36.54	37.24	393,400
06 Feb 26	37.29000 +2.52	37.34	35.06	35.46	520,800
05 Feb 26	34.77000 -0.66	35.20	34.25	35.00	249,300
04 Feb 26	35.43000 -0.59	36.35	34.33	36.34	366,300
03 Feb 26	36.02000 +0.53	36.56	35.49	35.72	562,100
02 Feb 26	35.49000 +0.19	35.75	34.59	34.98	411,300
30 Jan 26	35.30000 -0.44	35.61	34.50	35.20	615,900
29 Jan 26	35.74000 +0.16	35.88	34.89	35.73	520,500
28 Jan 26	35.58000 +0.78	35.60	34.55	34.80	417,100
27 Jan 26	34.80000 +1.06	34.85	33.68	34.17	278,700
26 Jan 26	33.74000 -0.14	34.24	33.43	33.76	324,000
23 Jan 26	33.88000 -0.47	34.72	33.71	34.31	314,000
22 Jan 26	34.35000 +0.36	34.70	33.73	34.11	346,700
21 Jan 26	33.99000 -0.02	34.70	33.51	33.92	369,100
20 Jan 26	34.01000 -0.17	34.48	33.54	34.00	441,700
19 Jan 26	34.18000 +0.37	34.38	33.24	33.45	154,700
16 Jan 26	33.81000 +0.65	34.13	33.29	33.47	389,600
15 Jan 26	33.16000 +1.14	33.37	31.92	32.23	529,600
14 Jan 26	32.02000 -1.19	33.24	31.48	32.94	418,800
13 Jan 26	33.21000 +0.75	33.30	31.99	32.41	505,400
12 Jan 26	32.46000 +0.59	32.49	30.90	31.68	352,800
09 Jan 26	31.87000 +0.80	32.00	30.92	31.00	222,800
08 Jan 26	31.07000 -0.80	32.28	30.66	31.75	295,300
07 Jan 26	31.87000 +0.09	32.55	30.95	31.69	350,000
06 Jan 26	31.78000 -0.19	32.52	31.61	31.82	336,400
05 Jan 26	31.97000 +0.45	32.74	30.51	31.13	390,100
02 Jan 26	31.52000 +0.24	32.31	31.49	31.67	309,000
31 Dec 25	31.28000 +0.07	32.63	31.07	31.23	213,800
30 Dec 25	31.21000 -0.90	31.77	31.05	31.75	342,700
29 Dec 25	32.11000 +0.48	32.44	31.65	31.65	325,700
24 Dec 25	31.63000 -0.32	31.90	31.46	31.73	59,800
23 Dec 25	31.95000 +0.10	32.32	31.57	31.81	334,200
22 Dec 25	31.85000 +0.45	32.61	31.21	31.39	218,400
19 Dec 25	31.40000 +0.55	31.53	30.92	31.03	286,300
18 Dec 25	30.85000 +0.44	31.25	30.61	30.76	152,612
17 Dec 25	30.41000 -1.08	31.28	29.90	31.28	351,690
16 Dec 25	31.49000 +0.33	31.66	30.90	31.06	229,003
15 Dec 25	31.16000 +0.22	31.57	31.00	31.21	323,473
12 Dec 25	30.94000 -0.17	31.29	30.32	31.13	279,714
11 Dec 25	31.11000 -0.12	31.43	30.34	31.33	193,562
10 Dec 25	31.23000 -0.73	31.87	30.79	31.87	305,183
09 Dec 25	31.96000 +1.02	32.03	30.21	30.89	561,924
08 Dec 25	30.94000 +1.12	31.00	29.76	29.85	560,677
05 Dec 25	29.82000 +1.40	29.93	28.35	28.39	515,294
04 Dec 25	28.42000 +0.62	28.75	27.71	27.79	231,186
03 Dec 25	27.80000 -0.07	28.27	27.54	28.04	206,738
02 Dec 25	27.87000 -0.37	28.44	27.52	28.40	353,178
01 Dec 25	28.24000 +0.96	28.93	26.84	27.27	619,257
28 Nov 25	27.28000 +0.19	27.34	26.84	27.24	155,368
27 Nov 25	27.09000 -0.17	27.44	26.86	27.37	170,465
26 Nov 25	27.26000 +0.77	27.56	26.44	26.44	569,711
25 Nov 25	26.49000 +0.88	26.50	25.49	25.70	303,485
24 Nov 25	25.61000 +0.08	26.02	25.28	25.75	398,531
21 Nov 25	25.53000 -0.12	26.12	25.05	25.87	392,959
20 Nov 25	25.65000 -1.20	27.47	25.61	27.13	403,131
19 Nov 25	26.85000 +1.02	26.92	25.80	25.87	382,247
18 Nov 25	25.83000 +0.41	25.90	25.08	25.42	384,557
17 Nov 25	25.42000 -0.95	26.68	25.32	26.39	664,052
14 Nov 25	26.37000 -0.15	26.75	26.14	26.23	330,614
13 Nov 25	26.52000 -0.85	28.05	26.38	27.24	548,191
12 Nov 25	27.37000 -1.04	28.50	27.14	28.50	723,167
11 Nov 25	28.41000 -0.15	28.85	28.00	28.69	378,180
10 Nov 25	28.56000 -0.56	29.46	28.49	29.46	420,323
07 Nov 25	29.12000 -0.38	29.50	28.43	29.30	333,070
06 Nov 25	29.50000 -0.71	30.03	29.35	30.02	370,883
05 Nov 25	30.21000 +1.21	30.67	28.60	28.99	436,085
04 Nov 25	29.00000 -1.95	30.41	28.87	30.37	650,594
03 Nov 25	30.95000 +0.03	31.40	29.82	30.68	690,506
31 Oct 25	30.92000 -1.26	31.48	29.94	31.17	925,187
30 Oct 25	32.18000 +2.13	35.10	28.64	28.65	1,362,018
29 Oct 25	30.05000 +0.84	30.38	29.10	29.20	1,215,155
28 Oct 25	29.21000 +1.80	30.22	27.80	27.80	1,057,915
27 Oct 25	27.41000 -1.08	28.88	26.99	28.49	585,912
24 Oct 25	28.49000 +3.12	28.82	25.66	25.74	941,884
23 Oct 25	25.37000 +0.71	25.58	24.78	24.78	294,932
22 Oct 25	24.66000 -0.12	24.72	24.24	24.68	311,394
21 Oct 25	24.78000 +0.19	24.80	24.23	24.66	161,782
20 Oct 25	24.59000 +0.10	24.80	24.40	24.65	228,308
17 Oct 25	24.49000 +0.04	24.65	23.93	24.35	202,164
16 Oct 25	24.45000 -0.33	25.30	24.38	24.78	210,644
15 Oct 25	24.78000 +0.04	25.88	24.48	24.97	290,764
14 Oct 25	24.74000 +0.36	24.99	24.06	24.06	379,067
10 Oct 25	24.38000 -0.51	25.27	24.30	24.86	236,286
09 Oct 25	24.89000 -0.06	25.41	24.64	24.97	404,771
08 Oct 25	24.95000 +0.10	25.24	24.45	24.89	289,404
07 Oct 25	24.85000 -0.20	25.41	24.69	25.41	375,096
06 Oct 25	25.05000 -0.01	25.54	24.90	25.10	400,301
03 Oct 25	25.06000 +0.48	25.10	24.35	24.57	301,643
02 Oct 25	24.58000 -0.43	25.28	24.51	25.01	333,134
01 Oct 25	25.01000 +1.19	25.15	23.66	23.85	559,720
30 Sep 25	23.82000 +0.61	23.90	22.91	23.00	465,166
29 Sep 25	23.21000 +0.63	23.29	22.65	22.65	405,498
26 Sep 25	22.58000 -0.16	22.82	22.42	22.79	383,959
25 Sep 25	22.74000 +0.20	22.76	22.40	22.54	284,499
24 Sep 25	22.54000 +0.18	22.90	22.40	22.49	385,062
23 Sep 25	22.36000 -0.81	23.55	22.28	23.18	642,218
22 Sep 25	23.17000 -0.25	23.35	23.01	23.16	244,783
19 Sep 25	23.42000 -0.34	23.81	23.32	23.71	326,302
18 Sep 25	23.76000 +0.12	23.92	23.60	23.78	233,109
17 Sep 25	23.64000 -0.59	24.77	23.51	24.22	355,403
16 Sep 25	24.23000 +0.13	24.25	23.81	24.10	384,979
15 Sep 25	24.10000 +0.40	24.12	23.35	23.98	586,431
12 Sep 25	23.70000 -0.16	23.85	23.40	23.83	429,848
11 Sep 25	23.86000 +2.08	23.87	21.89	21.90	553,894
10 Sep 25	21.78000 +0.79	21.82	21.04	21.04	330,966
09 Sep 25	20.99000 +0.16	21.05	20.58	20.92	392,364
08 Sep 25	20.83000 -0.33	21.45	20.80	21.45	395,915
05 Sep 25	21.16000 +0.23	21.20	20.79	21.12	401,589
04 Sep 25	20.93000 +0.53	21.16	20.49	20.50	302,688
03 Sep 25	20.40000 +0.36	20.45	20.04	20.13	214,193
02 Sep 25	20.04000 -0.37	20.19	19.81	20.07	369,071
29 Aug 25	20.41000 -0.16	20.70	20.40	20.49	205,341
28 Aug 25	20.57000 +0.14	20.71	20.36	20.44	287,957
27 Aug 25	20.43000 +0.00	20.54	20.28	20.30	313,085
26 Aug 25	20.43000 +0.14	20.56	20.25	20.27	207,078
25 Aug 25	20.29000 -0.31	20.61	20.25	20.55	252,760
22 Aug 25	20.60000 +0.25	20.70	20.28	20.28	299,582
21 Aug 25	20.35000 +0.32	20.56	19.99	19.99	281,359
20 Aug 25	20.03000 -0.06	20.36	19.99	20.07	327,083
19 Aug 25	20.09000 -0.07	20.48	19.99	20.11	270,988
18 Aug 25	20.16000 +0.01	20.39	20.06	20.10	334,312
15 Aug 25	20.15000 -0.23	20.54	20.08	20.54	249,283
14 Aug 25	20.38000 -0.38	20.70	20.25	20.65	357,053
13 Aug 25	20.76000 +0.01	20.87	20.48	20.77	412,672
12 Aug 25	20.75000 +0.15	20.85	20.40	20.50	472,829
11 Aug 25	20.60000 +0.35	20.66	20.00	20.00	308,881
08 Aug 25	20.25000 +0.15	20.39	19.84	19.84	284,424
07 Aug 25	20.10000 +0.26	20.19	19.61	19.89	373,028
06 Aug 25	19.84000 +0.70	19.90	19.11	19.23	380,942
05 Aug 25	19.14000 -0.20	19.90	18.77	19.84	463,144
01 Aug 25	19.34000 +0.59	19.63	17.06	18.12	724,635
31 Jul 25	18.75000 -0.25	19.23	18.73	19.05	593,443
30 Jul 25	19.00000 +0.12	19.16	18.62	18.88	460,866
29 Jul 25	18.88000 -0.07	19.06	18.55	18.89	272,212
28 Jul 25	18.95000 -0.19	19.17	18.82	19.01	318,416
25 Jul 25	19.14000 +0.12	19.27	18.95	19.27	210,267
24 Jul 25	19.02000 -0.47	19.45	18.95	19.41	290,080
23 Jul 25	19.49000 +0.01	19.77	19.40	19.45	377,913
22 Jul 25	19.48000 -0.19	19.71	19.28	19.61	346,296
21 Jul 25	19.67000 -0.35	20.09	19.62	20.09	356,011
18 Jul 25	20.02000 -0.20	20.34	19.97	20.32	180,933
17 Jul 25	20.22000 -0.01	20.46	20.14	20.14	233,815
16 Jul 25	20.23000 +0.04	20.75	20.01	20.74	297,838
15 Jul 25	20.19000 -0.47	20.80	20.18	20.77	231,979
14 Jul 25	20.66000 +0.15	20.68	20.39	20.48	327,062
11 Jul 25	20.51000 -0.36	20.99	20.38	20.70	224,247
10 Jul 25	20.87000 -0.17	21.19	20.82	21.09	168,837
09 Jul 25	21.04000 +0.50	21.11	20.61	20.71	351,586
08 Jul 25	20.54000 +0.07	20.72	20.23	20.64	371,454
07 Jul 25	20.47000 -0.29	20.88	20.44	20.71	286,914
04 Jul 25	20.76000 +0.24	20.77	20.45	20.46	105,620
03 Jul 25	20.52000 -0.04	20.70	20.45	20.60	136,762
02 Jul 25	20.56000 -0.01	20.93	20.37	20.93	326,917
30 Jun 25	20.57000 +0.07	20.88	20.35	20.55	336,958
27 Jun 25	20.50000 +0.35	20.87	20.22	20.24	566,701
26 Jun 25	20.15000 +0.17	20.50	19.88	20.25	270,498
25 Jun 25	19.98000 +0.20	20.15	19.65	19.81	417,765
24 Jun 25	19.78000 -0.01	19.90	19.51	19.70	404,026
23 Jun 25	19.79000 +0.01	19.92	19.51	19.64	429,353
20 Jun 25	19.78000 -0.42	20.23	19.70	20.14	543,527
19 Jun 25	20.20000 +0.45	20.32	19.72	19.74	470,136
18 Jun 25	19.75000 +0.55	19.90	19.13	19.13	643,397
17 Jun 25	19.20000 -0.35	19.52	19.14	19.50	198,617
16 Jun 25	19.55000 +0.27	19.93	19.41	19.50	391,930
13 Jun 25	19.28000 -0.19	19.66	19.27	19.34	343,003
12 Jun 25	19.47000 +0.18	19.56	19.16	19.32	241,499
11 Jun 25	19.29000 +0.13	19.33	19.10	19.17	144,357
10 Jun 25	19.16000 -0.16	19.43	18.70	19.25	264,425
09 Jun 25	19.32000 +0.03	19.53	19.23	19.31	263,306
06 Jun 25	19.29000 +0.21	19.32	18.96	19.28	129,481
05 Jun 25	19.08000 +0.24	19.31	18.97	19.00	157,793
04 Jun 25	18.84000 -0.35	19.30	18.81	19.30	282,532
03 Jun 25	19.19000 +0.17	19.43	18.75	19.02	212,201
02 Jun 25	19.02000 +0.16	19.13	18.63	18.86	217,434
30 May 25	18.86000 -0.07	18.93	18.65	18.91	291,446
29 May 25	18.93000 -0.27	19.35	18.85	19.35	247,176
28 May 25	19.20000 +0.10	19.49	19.12	19.24	280,834
27 May 25	19.10000 -0.38	19.51	18.97	19.46	249,704
26 May 25	19.48000 +0.58	19.59	19.03	19.03	175,909
23 May 25	18.90000 -0.14	19.01	18.72	18.91	394,346
22 May 25	19.04000 +0.70	19.20	18.05	18.40	533,646
21 May 25	18.34000 -0.06	18.69	18.30	18.51	395,380
20 May 25	18.40000 -0.92	19.40	18.38	19.19	374,075
16 May 25	19.32000 +0.58	19.40	18.75	18.82	493,005
15 May 25	18.74000 +0.52	18.97	18.05	18.22	489,741
14 May 25	18.22000 -0.35	18.85	18.18	18.80	436,601
13 May 25	18.57000 -0.11	19.02	18.56	18.80	323,780
12 May 25	18.68000 +0.57	18.72	18.35	18.53	237,846
09 May 25	18.11000 -0.12	18.41	18.08	18.20	317,882
08 May 25	18.23000 +0.36	18.49	17.68	17.90	430,312
07 May 25	17.87000 +0.36	17.94	17.42	17.56	313,984
06 May 25	17.51000 -0.06	17.93	17.40	17.40	293,826
05 May 25	17.57000 +0.31	17.76	17.11	17.23	224,295
02 May 25	17.26000 +0.26	17.38	16.85	17.19	276,880
01 May 25	17.00000 +0.86	17.11	16.16	16.21	743,321
30 Apr 25	16.14000 +0.23	16.15	15.68	15.90	301,341
29 Apr 25	15.91000 +0.01	16.03	15.77	15.92	251,110
28 Apr 25	15.90000 +0.50	15.99	15.35	15.35	492,618
25 Apr 25	15.40000 -0.27	15.89	15.29	15.75	763,529
24 Apr 25	15.67000 -1.71	16.00	15.21	16.00	1,675,163
23 Apr 25	17.38000 +0.31	17.70	17.28	17.36	296,472
22 Apr 25	17.07000 +0.11	17.55	17.00	17.35	325,095
21 Apr 25	16.96000 -0.38	17.48	16.92	17.29	397,429
17 Apr 25	17.34000 +0.13	17.76	17.27	17.43	341,489
16 Apr 25	17.21000 +0.16	17.36	16.91	16.93	867,100
15 Apr 25	17.05000 +0.26	17.18	16.65	16.79	687,888
14 Apr 25	16.79000 -0.17	17.22	16.58	17.21	271,742
11 Apr 25	16.96000 +0.33	17.03	16.54	16.69	291,164
10 Apr 25	16.63000 -1.18	17.55	16.51	17.50	442,604
09 Apr 25	17.81000 +1.57	17.82	16.03	16.03	563,389
08 Apr 25	16.24000 -0.27	17.09	16.08	16.84	555,270
07 Apr 25	16.51000 -0.16	16.92	15.86	15.90	441,377
04 Apr 25	16.67000 -0.48	16.93	16.45	16.91	383,686
03 Apr 25	17.15000 -0.31	17.52	16.92	17.15	470,728
02 Apr 25	17.46000 +0.52	17.59	16.69	16.69	493,035
01 Apr 25	16.94000 +0.00	17.13	16.33	16.86	514,429
31 Mar 25	16.94000 +0.16	17.00	16.35	16.74	695,440
28 Mar 25	16.78000 -0.39	17.22	16.56	17.18	803,397
27 Mar 25	17.17000 -0.39	17.50	17.00	17.50	379,079
26 Mar 25	17.56000 -0.17	17.97	17.49	17.85	337,416
25 Mar 25	17.73000 -0.08	17.97	17.72	17.83	427,164
24 Mar 25	17.81000 +0.19	17.84	17.66	17.66	665,540
21 Mar 25	17.62000 -0.40	17.87	17.32	17.78	526,542
20 Mar 25	18.02000 -0.37	18.47	17.93	18.09	453,395
19 Mar 25	18.39000 +0.50	18.47	17.81	17.82	357,342
18 Mar 25	17.89000 -0.10	18.21	17.77	18.08	521,912
17 Mar 25	17.99000 +0.18	18.14	17.75	17.80	803,473
14 Mar 25	17.81000 +0.61	17.88	17.10	17.28	518,528
13 Mar 25	17.20000 -0.52	17.90	17.02	17.74	794,430
12 Mar 25	17.72000 -0.33	18.38	17.62	18.21	663,751
11 Mar 25	18.05000 +0.02	18.33	17.81	18.22	643,100
10 Mar 25	18.03000 +0.07	18.81	18.01	18.35	972,909
07 Mar 25	17.96000 -0.73	18.48	17.45	18.48	1,381,504
06 Mar 25	18.69000 -3.58	20.44	18.15	20.39	1,516,629
05 Mar 25	22.27000 +0.20	22.59	22.00	22.50	346,533
04 Mar 25	22.07000 -0.22	22.49	20.08	22.01	471,664
03 Mar 25	22.29000 -0.25	22.90	22.15	22.89	362,027
28 Feb 25	22.54000 -0.47	23.07	22.34	23.07	680,783
27 Feb 25	23.01000 -0.44	23.90	22.99	23.45	192,867
26 Feb 25	23.45000 +0.31	23.77	23.11	23.14	251,452
25 Feb 25	23.14000 +0.00	23.41	22.91	22.99	212,624
24 Feb 25	23.14000 -0.06	23.40	22.75	23.09	241,838
21 Feb 25	23.20000 +0.15	23.78	23.00	23.00	473,453
20 Feb 25	23.05000 -0.55	23.38	22.98	23.38	376,594
19 Feb 25	23.60000 +0.58	23.67	22.97	23.24	326,943
18 Feb 25	23.02000 -0.27	23.30	22.98	23.13	627,088
14 Feb 25	23.29000 -0.09	23.52	23.12	23.48	188,090
13 Feb 25	23.38000 -0.13	23.71	23.16	23.71	227,304
12 Feb 25	23.51000 -0.24	23.67	23.26	23.48	297,739
11 Feb 25	23.75000 -0.27	24.17	23.70	24.05	310,746
10 Feb 25	24.02000 +0.08	24.12	23.76	23.89	353,567
07 Feb 25	23.94000 -0.32	24.30	23.88	24.11	317,851
06 Feb 25	24.26000 -0.10	24.69	24.16	24.20	313,991
05 Feb 25	24.36000 +0.63	24.50	23.61	23.92	278,080
04 Feb 25	23.73000 +0.10	24.04	23.40	23.80	462,866
03 Feb 25	23.63000 -0.33	23.92	23.01	23.03	680,830
31 Jan 25	23.96000 -0.67	24.68	23.68	24.50	1,818,621
30 Jan 25	24.63000 -0.62	25.80	24.61	25.47	413,294
29 Jan 25	25.25000 +0.25	26.12	25.01	25.18	296,984
28 Jan 25	25.00000 -0.74	26.04	24.46	25.75	408,978
27 Jan 25	25.74000 -1.30	27.31	25.72	26.79	521,289
24 Jan 25	27.04000 -0.08	27.39	26.66	27.09	342,354
23 Jan 25	27.12000 +1.84	27.56	25.17	25.18	768,883
22 Jan 25	25.28000 +0.86	25.39	24.46	24.47	224,074
21 Jan 25	24.42000 +0.02	24.64	24.25	24.25	186,391
20 Jan 25	24.40000 -0.11	24.52	24.09	24.47	67,524
17 Jan 25	24.51000 +0.26	24.68	24.23	24.30	388,222
16 Jan 25	24.25000 -0.05	24.56	23.91	24.35	395,187
15 Jan 25	24.30000 +0.02	24.51	24.05	24.35	288,103
14 Jan 25	24.28000 -0.58	25.14	24.19	24.85	403,588
13 Jan 25	24.86000 -0.07	25.00	24.59	24.70	220,448
10 Jan 25	24.93000 -0.26	25.15	24.41	25.02	278,203
09 Jan 25	25.19000 -0.06	25.29	24.82	25.15	141,635
08 Jan 25	25.25000 -0.12	25.57	25.15	25.38	287,830
07 Jan 25	25.37000 -0.13	25.45	24.66	25.12	472,342
06 Jan 25	25.50000 -1.55	27.34	25.36	27.10	530,309
03 Jan 25	27.05000 -0.18	27.46	26.98	27.37	215,328
02 Jan 25	27.23000 +0.01	27.55	26.92	27.40	221,922
31 Dec 24	27.22000 +0.23	27.24	26.91	26.98	210,398
30 Dec 24	26.99000 -0.29	27.31	26.76	27.03	259,757
27 Dec 24	27.28000 -0.12	27.37	26.86	26.93	220,022
24 Dec 24	27.40000 +0.23	27.40	26.79	27.40	84,030
23 Dec 24	27.17000 -0.03	27.36	26.87	27.18	232,431
20 Dec 24	27.20000 +0.08	27.55	26.73	26.73	1,844,433
19 Dec 24	27.12000 +0.88	27.24	26.47	26.51	453,495
18 Dec 24	26.24000 -0.33	26.80	26.22	26.45	220,421
17 Dec 24	26.57000 -0.23	27.07	26.17	26.63	329,569
16 Dec 24	26.80000 -0.23	27.18	26.72	26.99	298,091
13 Dec 24	27.03000 +0.27	27.23	26.79	26.79	322,672
12 Dec 24	26.76000 +0.17	26.90	26.28	26.51	378,751
11 Dec 24	26.59000 -0.38	27.13	26.53	27.00	310,335
10 Dec 24	26.97000 -0.15	27.31	26.88	26.97	307,362
09 Dec 24	27.12000 -0.92	27.97	26.85	27.82	366,245
06 Dec 24	28.04000 -0.06	28.41	27.74	27.77	303,676
05 Dec 24	28.10000 +0.35	28.35	27.03	27.67	493,977
04 Dec 24	27.75000 -0.25	28.35	26.21	26.76	643,797
03 Dec 24	28.00000 -0.65	28.80	27.75	28.65	508,511
02 Dec 24	28.65000 -0.13	29.63	28.63	28.87	366,983
29 Nov 24	28.78000 -0.24	29.24	28.63	29.24	156,703
28 Nov 24	29.02000 +0.38	29.09	28.43	28.61	81,888
27 Nov 24	28.64000 -0.90	29.41	28.63	29.16	222,824
26 Nov 24	29.54000 +0.42	29.60	28.94	29.56	254,785
25 Nov 24	29.12000 -0.04	29.70	29.05	29.10	447,978
22 Nov 24	29.16000 +0.26	29.20	28.32	28.75	232,449
21 Nov 24	28.90000 -0.01	29.35	28.75	29.00	318,709
20 Nov 24	28.91000 -0.19	29.14	28.81	29.11	198,634
19 Nov 24	29.10000 +0.32	29.21	28.52	28.52	196,837
18 Nov 24	28.78000 -0.12	29.35	28.54	28.87	267,451
15 Nov 24	28.90000 -0.23	29.35	28.68	29.07	300,993
14 Nov 24	29.13000 +1.14	29.61	27.94	27.94	337,266
13 Nov 24	27.99000 -0.01	28.22	27.82	28.03	146,448
12 Nov 24	28.00000 -0.29	28.42	27.60	28.15	304,752
11 Nov 24	28.29000 +0.11	28.67	27.98	28.28	293,140
08 Nov 24	28.18000 -0.89	29.04	28.15	28.60	232,578
07 Nov 24	29.07000 +0.22	29.50	28.62	28.97	307,594
06 Nov 24	28.85000 +0.25	29.16	27.34	28.86	455,293
05 Nov 24	28.60000 +0.01	28.79	28.13	28.40	212,856
04 Nov 24	28.59000 +1.07	28.63	27.30	27.33	751,386
01 Nov 24	27.52000 +4.33	27.61	23.28	23.50	1,298,658
31 Oct 24	23.19000 +0.13	23.25	22.86	22.97	175,939
30 Oct 24	23.06000 +0.10	23.14	22.90	22.95	159,265
29 Oct 24	22.96000 +0.27	23.06	22.67	22.77	204,665
28 Oct 24	22.69000 +0.19	22.73	22.45	22.55	170,992
25 Oct 24	22.50000 -0.04	22.68	22.38	22.49	123,118
24 Oct 24	22.54000 +0.26	22.65	22.21	22.21	141,657
23 Oct 24	22.28000 -0.02	22.39	22.05	22.14	240,535
22 Oct 24	22.30000 -0.22	22.72	22.19	22.44	172,181
21 Oct 24	22.52000 -0.34	22.90	22.45	22.70	176,913
18 Oct 24	22.86000 -0.04	23.16	22.79	22.91	200,857
17 Oct 24	22.90000 +0.07	23.20	22.87	22.92	350,478
16 Oct 24	22.83000 +0.34	23.07	22.45	22.49	308,296
15 Oct 24	22.49000 -0.22	22.86	22.28	22.76	280,928
11 Oct 24	22.71000 +0.26	22.79	22.47	22.47	272,959
10 Oct 24	22.45000 +0.34	22.53	21.95	22.09	282,658
09 Oct 24	22.11000 +0.28	22.12	21.67	21.75	200,078
08 Oct 24	21.83000 +0.04	21.87	21.57	21.63	149,940
07 Oct 24	21.79000 -0.10	21.86	21.56	21.86	162,210
04 Oct 24	21.89000 +0.39	22.06	21.64	21.74	320,784
03 Oct 24	21.50000 +0.50	21.79	20.99	21.14	313,350
02 Oct 24	21.00000 -0.07	21.19	20.91	21.01	165,163
01 Oct 24	21.07000 +0.15	21.08	20.77	20.83	228,762
30 Sep 24	20.92000 +0.14	20.93	20.72	20.75	143,122
27 Sep 24	20.78000 +0.12	20.99	20.53	20.58	305,288
26 Sep 24	20.66000 +0.40	20.91	20.42	20.47	339,688
25 Sep 24	20.26000 -0.14	20.48	20.21	20.21	146,869
24 Sep 24	20.40000 +0.08	20.56	20.22	20.34	147,525
23 Sep 24	20.32000 +0.12	20.39	20.01	20.24	180,445
20 Sep 24	20.20000 -0.06	20.35	19.82	20.06	212,770
19 Sep 24	20.26000 +0.22	20.46	20.07	20.23	225,050
18 Sep 24	20.04000 +0.15	20.23	19.75	19.90	290,073
17 Sep 24	19.89000 +0.20	19.95	19.51	19.75	249,704
16 Sep 24	19.69000 +0.36	19.77	19.36	19.40	224,704
13 Sep 24	19.33000 +0.03	19.49	19.00	19.05	291,161
12 Sep 24	19.30000 -0.80	20.22	19.27	20.10	660,779
11 Sep 24	20.10000 +0.98	20.10	19.06	19.10	413,571
10 Sep 24	19.12000 -0.24	19.34	18.72	19.33	199,925
09 Sep 24	19.36000 +0.80	19.42	18.49	18.75	359,695
06 Sep 24	18.56000 -0.05	18.70	18.20	18.61	193,422
05 Sep 24	18.61000 +0.35	18.64	18.15	18.24	183,334
04 Sep 24	18.26000 -0.04	18.43	18.19	18.19	142,170
03 Sep 24	18.30000 -0.20	18.50	18.09	18.35	241,359
30 Aug 24	18.50000 +0.11	18.50	18.23	18.28	308,023
29 Aug 24	18.39000 -0.14	18.57	18.18	18.55	169,585
28 Aug 24	18.53000 -0.18	18.67	18.41	18.60	228,403
27 Aug 24	18.71000 +0.14	18.75	18.41	18.65	202,940
26 Aug 24	18.57000 +0.21	18.60	18.33	18.39	171,022
23 Aug 24	18.36000 +0.31	18.59	18.15	18.15	182,014
22 Aug 24	18.05000 -0.25	18.33	18.00	18.20	117,625
21 Aug 24	18.30000 +0.15	18.43	18.11	18.11	185,082
20 Aug 24	18.15000 +0.22	18.17	17.82	17.90	156,227
19 Aug 24	17.93000 +0.04	18.06	17.80	17.80	203,908
16 Aug 24	17.89000 +0.00	18.06	17.74	17.94	195,894
15 Aug 24	17.89000 +0.09	17.96	17.59	17.85	179,094
14 Aug 24	17.80000 +0.05	17.84	17.33	17.61	153,410
13 Aug 24	17.75000 +0.42	17.76	17.15	17.33	248,323
12 Aug 24	17.33000 -0.21	17.56	17.24	17.55	151,172
09 Aug 24	17.54000 -0.13	17.61	17.00	17.53	285,303
08 Aug 24	17.67000 +0.47	17.68	17.18	17.35	443,960
07 Aug 24	17.20000 +0.12	17.47	16.96	17.10	459,413
06 Aug 24	17.08000 +0.53	17.24	15.94	16.01	559,536
02 Aug 24	16.55000 -0.10	16.55	16.09	16.42	240,411
01 Aug 24	16.65000 -0.18	16.89	16.53	16.83	325,119
31 Jul 24	16.83000 +0.10	16.88	16.50	16.76	630,953
30 Jul 24	16.73000 +0.54	16.76	15.96	16.22	330,104
29 Jul 24	16.19000 +0.56	16.78	15.81	15.90	509,895
26 Jul 24	15.63000 +0.83	15.86	15.14	15.24	751,626
25 Jul 24	14.80000 +0.61	15.14	13.03	13.75	813,800
24 Jul 24	14.19000 -0.48	14.71	14.17	14.62	270,589
23 Jul 24	14.67000 -0.08	14.82	14.61	14.71	208,343
22 Jul 24	14.75000 +0.00	14.94	14.72	14.81	164,812
19 Jul 24	14.75000 +0.31	14.81	14.52	14.56	159,967
18 Jul 24	14.44000 -0.15	14.83	14.41	14.66	279,281
17 Jul 24	14.59000 -0.26	14.88	14.47	14.81	300,600
16 Jul 24	14.85000 -0.02	15.04	14.63	14.97	210,914
15 Jul 24	14.87000 +0.15	14.90	14.68	14.79	137,255
12 Jul 24	14.72000 +0.05	14.90	14.63	14.69	354,855
11 Jul 24	14.67000 -0.04	14.78	14.40	14.76	250,739
10 Jul 24	14.71000 +0.20	14.85	14.49	14.52	222,295
09 Jul 24	14.51000 -0.05	14.56	14.23	14.50	182,798
08 Jul 24	14.56000 +0.54	14.56	14.07	14.07	359,537
05 Jul 24	14.02000 -0.57	14.59	14.01	14.55	299,906
04 Jul 24	14.59000 +0.09	14.84	14.42	14.47	210,909
03 Jul 24	14.50000 +0.49	14.61	14.01	14.01	534,628
02 Jul 24	14.01000 -2.97	16.00	13.84	16.00	1,527,859
28 Jun 24	16.98000 +0.13	17.08	16.66	16.96	211,944
27 Jun 24	16.85000 +0.32	16.97	16.52	16.54	209,238
26 Jun 24	16.53000 +0.03	16.63	16.37	16.42	180,419
25 Jun 24	16.50000 -0.08	16.64	16.42	16.50	129,521
24 Jun 24	16.58000 +0.33	16.59	16.18	16.24	153,364
21 Jun 24	16.25000 -0.14	16.27	15.88	16.17	291,658
20 Jun 24	16.39000 +0.11	16.49	16.18	16.31	211,205
19 Jun 24	16.28000 -0.20	16.57	16.12	16.41	116,061
18 Jun 24	16.48000 +0.13	16.77	16.35	16.38	135,607
17 Jun 24	16.35000 +0.00	16.38	16.14	16.26	288,404
14 Jun 24	16.35000 -0.42	16.80	16.25	16.77	191,125
13 Jun 24	16.77000 -0.14	16.95	16.72	16.79	154,705
12 Jun 24	16.91000 +0.10	16.97	16.79	16.90	199,684
11 Jun 24	16.81000 +0.13	16.93	16.56	16.61	152,223
10 Jun 24	16.68000 +0.00	16.82	16.59	16.60	190,313
07 Jun 24	16.68000 +0.03	16.85	16.54	16.67	150,878
06 Jun 24	16.65000 +0.00	16.89	16.62	16.70	285,663
05 Jun 24	16.65000 +0.68	16.77	15.98	16.00	459,307
04 Jun 24	15.97000 -0.28	16.15	15.84	16.15	312,852
03 Jun 24	16.25000 -0.18	16.53	16.13	16.44	209,696
31 May 24	16.43000 +0.05	16.45	16.05	16.35	553,147
30 May 24	16.38000 -0.10	16.75	16.31	16.50	136,963
29 May 24	16.48000 -0.02	16.59	16.21	16.41	188,308
28 May 24	16.50000 -0.44	16.84	16.42	16.83	273,893
27 May 24	16.94000 +0.01	17.05	16.83	17.05	65,990
24 May 24	16.93000 +0.11	17.07	16.84	16.88	148,758
23 May 24	16.82000 +0.05	16.96	16.69	16.69	114,182
22 May 24	16.77000 -0.01	16.97	16.63	16.78	213,524
21 May 24	16.78000 +0.10	17.07	16.65	16.65	241,739
17 May 24	16.68000 -0.19	16.97	16.63	16.95	258,581
16 May 24	16.87000 -0.30	17.13	16.82	17.13	311,304
15 May 24	17.17000 +0.09	17.23	16.93	17.07	360,729
14 May 24	17.08000 -0.09	17.27	17.05	17.23	132,683
13 May 24	17.17000 +0.05	17.29	17.00	17.11	153,514
10 May 24	17.12000 +0.01	17.26	17.03	17.18	158,468
09 May 24	17.11000 +0.08	17.21	16.99	17.08	128,838
08 May 24	17.03000 -0.01	17.07	16.86	16.94	204,243
07 May 24	17.04000 +0.09	17.14	16.92	16.98	191,750
06 May 24	16.95000 +0.08	17.15	16.85	16.96	461,804
03 May 24	16.87000 +0.00	17.07	16.78	16.96	310,576
02 May 24	16.87000 +0.11	16.96	16.68	16.91	125,290
01 May 24	16.76000 -0.15	16.96	16.59	16.93	196,556
30 Apr 24	16.91000 -0.07	17.08	16.80	16.99	497,269
29 Apr 24	16.98000 -0.07	17.32	16.83	17.00	279,962
26 Apr 24	17.05000 -0.06	17.20	16.67	17.20	364,496
25 Apr 24	17.11000 +0.40	17.38	16.38	16.55	657,422
24 Apr 24	16.71000 -0.19	17.07	16.69	16.95	265,419
23 Apr 24	16.90000 +0.06	17.01	16.77	16.84	184,732
22 Apr 24	16.84000 -0.20	17.06	16.79	17.06	193,015
19 Apr 24	17.04000 +0.01	17.25	16.89	17.00	261,079
18 Apr 24	17.03000 +0.42	17.05	16.67	16.70	222,556
17 Apr 24	16.61000 +0.04	16.76	16.50	16.64	175,423
16 Apr 24	16.57000 -0.08	16.71	16.40	16.54	146,751
15 Apr 24	16.65000 -0.54	17.37	16.52	17.23	257,406
12 Apr 24	17.19000 -0.05	17.32	17.07	17.11	247,045
11 Apr 24	17.24000 +0.33	17.31	16.96	17.00	213,556
10 Apr 24	16.91000 -0.07	17.08	16.78	16.90	155,613
09 Apr 24	16.98000 -0.06	17.08	16.78	16.98	192,081
08 Apr 24	17.04000 +0.07	17.06	16.84	16.98	231,480
05 Apr 24	16.97000 +0.16	17.11	16.66	16.80	263,257
04 Apr 24	16.81000 -0.54	17.40	16.78	17.40	533,925
03 Apr 24	17.35000 +0.18	17.40	17.04	17.10	564,686
02 Apr 24	17.17000 +0.11	17.20	16.87	16.95	322,239
01 Apr 24	17.06000 +0.05	17.18	16.95	17.08	232,858
28 Mar 24	17.01000 +0.07	17.14	16.87	16.89	455,428
27 Mar 24	16.94000 +0.27	16.98	16.63	16.63	244,662
26 Mar 24	16.67000 +0.40	16.75	16.33	16.34	258,578
25 Mar 24	16.27000 -0.05	16.45	16.22	16.29	202,756
22 Mar 24	16.32000 -0.01	16.41	16.20	16.41	207,232
21 Mar 24	16.33000 -0.16	16.49	16.30	16.38	188,152
20 Mar 24	16.49000 +0.05	16.58	16.40	16.44	194,543
19 Mar 24	16.44000 +0.00	16.52	16.29	16.42	175,271
18 Mar 24	16.44000 +0.03	16.63	16.28	16.41	218,610
15 Mar 24	16.41000 +0.00	16.50	16.24	16.41	327,416
14 Mar 24	16.41000 +0.27	16.56	16.21	16.24	409,143
13 Mar 24	16.14000 -0.40	16.63	16.05	16.55	420,189
12 Mar 24	16.54000 -0.13	16.80	16.53	16.74	342,939
11 Mar 24	16.67000 -0.36	16.87	16.53	16.87	295,757
08 Mar 24	17.03000 +0.00	17.29	16.92	17.00	553,633
07 Mar 24	17.03000 +0.78	17.27	16.21	16.21	1,621,554
06 Mar 24	16.25000 +1.72	16.33	14.50	14.50	2,030,499
05 Mar 24	14.53000 -0.19	14.70	14.31	14.70	373,275
04 Mar 24	14.72000 +0.13	14.85	14.45	14.63	329,866
01 Mar 24	14.59000 +0.36	14.67	14.22	14.30	314,169
29 Feb 24	14.23000 +0.05	14.28	13.99	14.18	205,129
28 Feb 24	14.18000 -0.04	14.42	14.04	14.21	212,887
27 Feb 24	14.22000 +0.25	14.25	13.94	14.00	143,410
26 Feb 24	13.97000 +0.14	14.03	13.79	13.79	133,739
23 Feb 24	13.83000 -0.22	14.09	13.73	14.04	193,850
22 Feb 24	14.05000 +0.24	14.11	13.85	13.87	143,044
21 Feb 24	13.81000 -0.01	13.83	13.65	13.81	119,298
20 Feb 24	13.82000 -0.01	13.90	13.69	13.78	308,510
16 Feb 24	13.83000 -0.21	14.13	13.81	13.90	182,170
15 Feb 24	14.04000 -0.03	14.08	13.95	14.05	169,616
14 Feb 24	14.07000 +0.14	14.17	13.99	14.02	145,725
13 Feb 24	13.93000 -0.52	14.33	13.90	14.30	386,537
12 Feb 24	14.45000 -0.13	14.66	14.40	14.58	145,668
09 Feb 24	14.58000 -0.02	14.68	14.50	14.61	214,765
08 Feb 24	14.60000 +0.02	14.74	14.40	14.54	311,979
07 Feb 24	14.58000 +0.01	14.71	14.47	14.54	251,660
06 Feb 24	14.57000 +0.22	14.59	14.29	14.34	138,748
05 Feb 24	14.35000 -0.19	14.59	14.29	14.59	210,985
02 Feb 24	14.54000 +0.19	14.55	14.21	14.27	436,554
01 Feb 24	14.35000 +0.53	14.43	13.91	13.91	535,011
31 Jan 24	13.82000 -0.10	13.95	13.68	13.85	1,294,258
30 Jan 24	13.92000 +0.01	14.03	13.81	13.81	256,851
29 Jan 24	13.91000 +0.07	13.98	13.74	13.84	276,869
26 Jan 24	13.84000 +0.09	13.85	13.63	13.74	290,654
25 Jan 24	13.75000 -0.10	13.97	13.68	13.92	309,072
24 Jan 24	13.85000 -0.05	14.14	13.82	13.95	222,784
23 Jan 24	13.90000 +0.03	14.04	13.82	13.93	236,683
22 Jan 24	13.87000 -0.09	14.03	13.82	13.94	137,961
19 Jan 24	13.96000 +0.01	13.98	13.85	13.95	173,100
18 Jan 24	13.95000 +0.17	14.00	13.77	13.85	268,613
17 Jan 24	13.78000 -0.16	13.85	13.61	13.85	423,748
16 Jan 24	13.94000 +0.03	14.10	13.77	14.03	252,967
15 Jan 24	13.91000 +0.13	14.10	13.78	13.78	307,852
12 Jan 24	13.78000 +0.12	13.95	13.65	13.90	399,861
11 Jan 24	13.66000 -0.21	13.85	13.62	13.82	271,006
10 Jan 24	13.87000 +0.07	13.88	13.74	13.81	251,866
09 Jan 24	13.80000 -0.05	13.88	13.55	13.75	316,589
08 Jan 24	13.85000 +0.18	13.87	13.62	13.70	247,103
05 Jan 24	13.67000 +0.23	13.70	13.23	13.42	329,409
04 Jan 24	13.44000 +0.28	13.50	13.08	13.19	376,478
03 Jan 24	13.16000 -0.07	13.24	12.87	13.22	408,442
02 Jan 24	13.23000 +0.16	13.25	12.84	13.04	378,799
29 Dec 23	13.07000 +0.47	13.14	12.61	12.70	450,496
28 Dec 23	12.60000 +0.25	12.60	12.19	12.35	372,908
27 Dec 23	12.35000 +0.34	12.36	11.80	12.00	561,610
22 Dec 23	12.01000 +0.03	12.03	11.85	11.98	291,127
21 Dec 23	11.98000 -0.13	12.15	11.87	11.95	231,604
20 Dec 23	12.11000 -0.10	12.25	12.02	12.14	242,018
19 Dec 23	12.21000 +0.18	12.21	12.01	12.08	174,923
18 Dec 23	12.03000 +0.04	12.12	11.93	12.01	167,257
15 Dec 23	11.99000 -0.12	12.12	11.76	12.11	290,234
14 Dec 23	12.11000 +0.21	12.23	11.75	11.98	192,223
13 Dec 23	11.90000 +0.28	11.92	11.53	11.59	152,479
12 Dec 23	11.62000 -0.08	11.71	11.50	11.55	154,180
11 Dec 23	11.70000 -0.07	11.73	11.53	11.69	169,191
08 Dec 23	11.77000 -0.08	11.88	11.73	11.78	171,036
07 Dec 23	11.85000 -0.05	11.89	11.70	11.84	159,039
06 Dec 23	11.90000 +0.11	12.05	11.71	11.71	218,518
05 Dec 23	11.79000 +0.10	11.80	11.63	11.67	146,654
04 Dec 23	11.69000 +0.00	11.76	11.50	11.69	156,894
01 Dec 23	11.69000 +0.17	11.81	11.55	11.61	340,361
30 Nov 23	11.52000 +0.17	11.66	11.28	11.38	634,377
29 Nov 23	11.35000 +0.10	11.40	11.19	11.26	161,145
28 Nov 23	11.25000 -0.04	11.47	11.21	11.33	155,702
27 Nov 23	11.29000 +0.09	11.40	11.15	11.15	109,489
24 Nov 23	11.20000 +0.06	11.27	11.08	11.19	69,249
23 Nov 23	11.14000 -0.03	11.19	11.05	11.05	105,080
22 Nov 23	11.17000 +0.06	11.30	11.12	11.15	106,827
21 Nov 23	11.11000 -0.10	11.30	11.10	11.15	156,359
20 Nov 23	11.21000 +0.05	11.28	11.15	11.22	110,702
17 Nov 23	11.16000 +0.02	11.27	11.01	11.13	140,882
16 Nov 23	11.14000 +0.23	11.15	10.88	10.97	166,426
15 Nov 23	10.91000 +0.00	11.02	10.84	11.01	158,587
14 Nov 23	10.91000 +0.02	11.07	10.85	11.05	182,037
13 Nov 23	10.89000 +0.00	11.03	10.76	10.82	194,258
10 Nov 23	10.89000 +0.19	11.05	10.75	10.77	378,706
09 Nov 23	10.70000 +0.29	10.73	10.42	10.42	408,452
08 Nov 23	10.41000 -0.04	10.52	10.30	10.37	148,711
07 Nov 23	10.45000 -0.09	10.60	10.32	10.60	157,168
06 Nov 23	10.54000 +0.10	10.70	10.41	10.41	168,985
03 Nov 23	10.44000 -0.07	10.66	10.38	10.62	223,289
02 Nov 23	10.51000 +0.21	10.63	10.37	10.45	193,867
01 Nov 23	10.30000 +0.10	10.34	10.03	10.13	161,653
31 Oct 23	10.20000 +0.28	10.20	9.74	9.81	284,255
30 Oct 23	9.92000 +0.62	9.99	9.38	9.38	356,552
27 Oct 23	9.30000 +0.04	9.82	9.21	9.27	703,923
26 Oct 23	9.26000 -1.27	9.39	8.42	9.00	1,538,977
25 Oct 23	10.53000 -0.26	10.84	10.53	10.63	227,950
24 Oct 23	10.79000 -0.47	11.49	10.77	11.49	424,059
23 Oct 23	11.26000 +0.85	11.45	10.27	10.30	859,538
20 Oct 23	10.41000 +0.01	10.57	10.29	10.49	156,323
19 Oct 23	10.40000 +0.10	10.50	10.30	10.30	145,932
18 Oct 23	10.30000 -0.28	10.66	10.27	10.66	176,428
17 Oct 23	10.58000 -0.07	10.68	10.53	10.53	115,022
16 Oct 23	10.65000 +0.06	10.85	10.60	10.69	151,867
13 Oct 23	10.59000 -0.18	10.91	10.59	10.86	158,183
12 Oct 23	10.77000 -0.32	11.05	10.65	11.04	272,873
11 Oct 23	11.09000 -0.08	11.26	11.07	11.26	115,662
10 Oct 23	11.17000 +0.08	11.29	11.06	11.15	127,509
06 Oct 23	11.09000 +0.11	11.14	10.70	10.84	382,987
05 Oct 23	10.98000 -0.21	11.19	10.86	11.01	134,570
04 Oct 23	11.19000 +0.37	11.26	10.82	10.82	289,685
03 Oct 23	10.82000 -0.19	11.13	10.76	10.94	217,456
02 Oct 23	11.01000 -0.34	11.30	10.86	11.30	225,591
29 Sep 23	11.35000 +0.01	11.45	11.15	11.45	216,933
28 Sep 23	11.34000 +0.31	11.43	10.98	11.02	208,898
27 Sep 23	11.03000 +0.01	11.19	10.90	11.11	157,869
26 Sep 23	11.02000 -0.28	11.29	10.97	11.21	268,830
25 Sep 23	11.30000 +0.03	11.51	11.22	11.22	178,477
22 Sep 23	11.27000 +0.09	11.27	11.10	11.11	234,980
21 Sep 23	11.18000 -0.18	11.28	11.04	11.18	229,429
20 Sep 23	11.36000 +0.06	11.44	11.27	11.30	184,572
19 Sep 23	11.30000 -0.05	11.46	11.27	11.36	166,547
18 Sep 23	11.35000 +0.27	11.42	11.01	11.01	191,198
15 Sep 23	11.08000 -0.08	11.23	11.06	11.16	210,519
14 Sep 23	11.16000 +0.33	11.16	10.91	10.97	187,873
13 Sep 23	10.83000 -0.04	10.93	10.80	10.87	128,077
12 Sep 23	10.87000 -0.05	10.95	10.82	10.93	172,298
11 Sep 23	10.92000 -0.04	11.03	10.83	10.99	179,180
08 Sep 23	10.96000 -0.11	11.07	10.95	10.97	133,041
07 Sep 23	11.07000 -0.16	11.20	10.95	11.10	190,614
06 Sep 23	11.23000 -0.35	11.61	11.15	11.42	285,219
05 Sep 23	11.58000 +0.10	11.70	11.30	11.32	177,378
01 Sep 23	11.48000 +0.04	11.67	11.40	11.48	286,953
31 Aug 23	11.44000 +0.02	11.47	11.31	11.42	310,599
30 Aug 23	11.42000 +0.13	11.48	11.27	11.30	145,363
29 Aug 23	11.29000 +0.00	11.38	11.22	11.38	114,967
28 Aug 23	11.29000 +0.27	11.36	10.99	11.04	197,949
25 Aug 23	11.02000 +0.12	11.08	10.85	10.94	126,413
24 Aug 23	10.90000 -0.15	11.10	10.90	10.95	108,454
23 Aug 23	11.05000 -0.01	11.11	10.93	11.08	168,006
22 Aug 23	11.06000 +0.21	11.07	10.87	10.93	224,047
21 Aug 23	10.85000 -0.04	10.91	10.75	10.89	129,080
18 Aug 23	10.89000 +0.13	10.89	10.56	10.63	137,882
17 Aug 23	10.76000 -0.11	10.91	10.72	10.82	107,075
16 Aug 23	10.87000 +0.05	10.94	10.77	10.80	122,764
15 Aug 23	10.82000 -0.08	10.89	10.66	10.89	146,528
14 Aug 23	10.90000 -0.01	10.95	10.75	10.88	189,629
11 Aug 23	10.91000 +0.16	11.03	10.70	10.84	192,091
10 Aug 23	10.75000 -0.09	10.88	10.64	10.85	290,950
09 Aug 23	10.84000 +0.00	10.95	10.76	10.81	209,549
08 Aug 23	10.84000 +0.00	10.87	10.67	10.84	172,029
04 Aug 23	10.84000 -0.16	11.03	10.82	10.98	289,634
03 Aug 23	11.00000 +0.07	11.05	10.79	10.89	221,158
02 Aug 23	10.93000 -0.01	10.99	10.71	10.82	238,216
01 Aug 23	10.94000 -0.03	11.08	10.83	11.08	291,476
31 Jul 23	10.97000 +0.14	11.40	10.90	11.21	529,925
28 Jul 23	10.83000 +0.39	10.93	10.40	10.46	879,543
27 Jul 23	10.44000 -2.01	11.30	10.13	11.30	2,241,078
26 Jul 23	12.45000 +0.04	12.51	12.16	12.43	144,833
25 Jul 23	12.41000 +0.10	12.45	12.18	12.25	158,757
24 Jul 23	12.31000 -0.29	12.67	12.26	12.67	166,116
21 Jul 23	12.60000 +0.13	12.61	12.45	12.58	89,368
20 Jul 23	12.47000 -0.12	12.74	12.41	12.59	196,437
19 Jul 23	12.59000 +0.37	12.60	12.20	12.30	354,533
18 Jul 23	12.22000 +0.16	12.34	12.01	12.15	394,916
17 Jul 23	12.06000 -0.02	12.22	12.00	12.05	295,565
14 Jul 23	12.08000 -0.11	12.25	12.04	12.25	138,784
13 Jul 23	12.19000 -0.02	12.30	12.11	12.29	87,927
12 Jul 23	12.21000 +0.08	12.39	12.13	12.23	191,420
11 Jul 23	12.13000 +0.50	12.23	11.54	11.64	271,681
10 Jul 23	11.63000 -0.11	11.79	11.61	11.74	136,670
07 Jul 23	11.74000 +0.04	11.85	11.57	11.71	171,915
06 Jul 23	11.70000 -0.12	11.95	11.63	11.75	312,766
05 Jul 23	11.82000 -0.32	12.09	11.74	12.03	207,354
04 Jul 23	12.14000 -0.23	12.32	12.10	12.32	132,961
30 Jun 23	12.37000 +0.16	12.46	12.20	12.43	150,894
29 Jun 23	12.21000 -0.01	12.35	12.19	12.20	185,487
28 Jun 23	12.22000 +0.10	12.46	12.02	12.02	123,926
27 Jun 23	12.12000 +0.22	12.12	11.85	11.91	261,510
26 Jun 23	11.90000 -0.45	12.38	11.85	12.32	266,715
23 Jun 23	12.35000 -0.20	12.51	12.25	12.51	119,758
22 Jun 23	12.55000 -0.26	12.62	12.41	12.51	181,580
21 Jun 23	12.81000 +0.00	12.87	12.70	12.76	103,696
20 Jun 23	12.81000 -0.20	12.95	12.74	12.91	176,819
19 Jun 23	13.01000 -0.06	13.11	12.93	13.04	66,956
16 Jun 23	13.07000 -0.23	13.44	12.99	13.44	365,141
15 Jun 23	13.30000 +0.01	13.45	13.16	13.27	115,948
14 Jun 23	13.29000 -0.09	13.42	13.17	13.42	111,671
13 Jun 23	13.38000 +0.00	13.68	13.35	13.40	99,413
12 Jun 23	13.38000 +0.00	13.45	13.26	13.38	88,596
09 Jun 23	13.38000 -0.14	13.57	13.34	13.57	89,538
08 Jun 23	13.52000 -0.02	13.57	13.45	13.55	85,398
07 Jun 23	13.54000 -0.29	13.85	13.53	13.85	155,037
06 Jun 23	13.83000 +0.35	13.87	13.41	13.45	263,656
05 Jun 23	13.48000 +0.37	13.67	13.02	13.15	465,442
02 Jun 23	13.11000 -0.23	13.37	13.02	13.37	300,727
01 Jun 23	13.34000 +0.13	13.36	12.92	13.05	171,345
31 May 23	13.21000 +0.14	13.23	12.91	12.94	237,926
30 May 23	13.07000 -0.19	13.28	13.02	13.20	87,674
29 May 23	13.26000 +0.06	13.32	13.20	13.21	27,071
26 May 23	13.20000 +0.14	13.40	13.03	13.14	154,669
25 May 23	13.06000 -0.03	13.18	12.92	12.95	92,596
24 May 23	13.09000 +0.06	13.16	12.92	12.97	118,052
23 May 23	13.03000 -0.38	13.42	12.97	13.24	213,526
19 May 23	13.41000 +0.05	13.65	13.32	13.46	201,357
18 May 23	13.36000 +0.22	13.40	13.03	13.03	189,778
17 May 23	13.14000 +0.36	13.23	12.50	13.08	245,851
16 May 23	12.78000 -0.10	12.91	12.52	12.91	111,880
15 May 23	12.88000 +0.09	12.88	12.67	12.75	137,114
12 May 23	12.79000 +0.33	12.84	12.49	12.60	227,082
11 May 23	12.46000 -0.92	13.36	12.36	13.34	395,919
10 May 23	13.38000 +0.26	13.38	13.02	13.21	340,800
09 May 23	13.12000 +0.41	13.18	12.56	12.66	322,444
08 May 23	12.71000 +0.21	12.75	12.60	12.60	201,883
05 May 23	12.50000 +0.09	12.53	12.35	12.46	194,391
04 May 23	12.41000 -0.13	12.57	12.38	12.39	185,447
03 May 23	12.54000 +0.01	12.71	12.41	12.55	234,174
02 May 23	12.53000 -0.07	12.58	12.16	12.53	503,004
01 May 23	12.60000 -0.07	12.72	12.50	12.61	262,036
28 Apr 23	12.67000 +0.16	12.72	12.23	12.55	817,289
27 Apr 23	12.51000 +0.24	12.77	12.23	12.35	566,746
26 Apr 23	12.27000 -1.70	13.67	12.02	13.67	1,394,559
25 Apr 23	13.97000 +0.25	14.04	13.60	13.67	264,795
24 Apr 23	13.72000 -0.04	13.85	13.66	13.74	202,484
21 Apr 23	13.76000 +0.10	13.82	13.60	13.63	197,450
20 Apr 23	13.66000 +0.04	13.72	13.47	13.56	236,180
19 Apr 23	13.62000 +0.02	13.70	13.43	13.46	211,985
18 Apr 23	13.60000 -0.04	13.63	13.51	13.56	133,952
17 Apr 23	13.64000 +0.17	13.69	13.48	13.60	136,002
14 Apr 23	13.47000 -0.22	13.83	13.40	13.78	222,592
13 Apr 23	13.69000 +0.14	13.76	13.52	13.55	262,869
12 Apr 23	13.55000 +0.13	13.69	13.43	13.50	498,049
11 Apr 23	13.42000 +0.16	13.49	13.25	13.25	219,765
10 Apr 23	13.26000 +0.18	13.29	12.97	13.05	491,877
05 Apr 23	13.08000 -0.18	13.32	13.06	13.13	579,642
04 Apr 23	13.26000 -0.34	13.67	13.14	13.67	267,818
03 Apr 23	13.60000 -0.13	13.77	13.50	13.65	281,201
31 Mar 23	13.73000 +0.43	13.84	13.25	13.56	384,756
30 Mar 23	13.30000 -0.02	13.48	13.28	13.41	209,091
29 Mar 23	13.32000 +0.02	13.53	13.25	13.42	364,598
28 Mar 23	13.30000 +0.28	13.36	12.88	12.99	337,634
27 Mar 23	13.02000 +0.05	13.19	12.81	13.19	275,665
24 Mar 23	12.97000 -0.56	13.37	12.94	13.37	219,108
23 Mar 23	13.53000 +0.12	13.61	13.28	13.28	476,830
22 Mar 23	13.41000 -0.40	13.79	13.32	13.79	589,447
21 Mar 23	13.81000 +0.40	13.99	13.40	13.45	715,245
20 Mar 23	13.41000 -0.01	13.44	13.06	13.30	457,012
17 Mar 23	13.42000 -0.03	13.53	13.20	13.29	1,969,845
16 Mar 23	13.45000 +0.23	13.46	13.00	13.08	720,964
15 Mar 23	13.22000 +0.38	13.32	12.27	12.60	1,052,663
14 Mar 23	12.84000 +0.38	12.94	12.54	12.60	502,415
13 Mar 23	12.46000 -0.19	12.62	12.18	12.40	403,933
10 Mar 23	12.65000 -0.48	13.07	12.60	13.06	395,906
09 Mar 23	13.13000 +0.09	13.26	12.98	13.00	616,612
08 Mar 23	13.04000 -0.11	13.27	12.93	13.18	439,075
07 Mar 23	13.15000 +0.56	13.25	12.60	12.66	1,093,526
06 Mar 23	12.59000 +0.36	12.71	12.22	12.31	1,039,821
03 Mar 23	12.23000 +0.86	12.39	11.41	11.50	996,973
02 Mar 23	11.37000 +0.38	12.06	11.18	11.51	2,129,903
01 Mar 23	10.99000 +0.85	12.05	10.96	11.08	2,197,900
28 Feb 23	10.14000 -0.27	10.43	10.11	10.33	561,234
27 Feb 23	10.41000 -0.07	10.53	10.35	10.51	231,156
24 Feb 23	10.48000 -0.03	10.52	10.31	10.50	211,705
23 Feb 23	10.51000 -0.10	10.83	10.51	10.70	208,795
22 Feb 23	10.61000 +0.08	10.84	10.53	10.53	212,380
21 Feb 23	10.53000 -0.27	10.76	10.52	10.76	296,582
17 Feb 23	10.80000 +0.13	10.80	10.60	10.61	224,690
16 Feb 23	10.67000 -0.06	10.79	10.67	10.68	238,083
15 Feb 23	10.73000 -0.04	10.80	10.68	10.74	190,214
14 Feb 23	10.77000 +0.03	10.80	10.60	10.80	134,587
13 Feb 23	10.74000 +0.05	10.83	10.68	10.74	105,692
10 Feb 23	10.69000 +0.05	10.75	10.49	10.52	192,682
09 Feb 23	10.64000 +0.01	10.78	10.64	10.70	171,045
08 Feb 23	10.63000 -0.09	10.75	10.54	10.75	179,694
07 Feb 23	10.72000 -0.02	10.88	10.67	10.71	235,504
06 Feb 23	10.74000 +0.18	10.93	10.47	10.51	625,612
03 Feb 23	10.56000 +0.12	10.69	10.16	10.42	376,957
02 Feb 23	10.44000 -0.36	10.89	10.27	10.89	782,730
01 Feb 23	10.80000 -0.41	11.14	10.59	11.14	758,252
31 Jan 23	11.21000 -0.03	11.43	11.03	11.39	2,005,494
30 Jan 23	11.24000 -0.36	11.58	11.14	11.58	448,992
27 Jan 23	11.60000 +0.11	11.68	11.44	11.57	459,381
26 Jan 23	11.49000 +0.54	11.51	10.97	10.99	544,355
25 Jan 23	10.95000 +0.20	10.95	10.59	10.72	331,993
24 Jan 23	10.75000 -0.07	10.83	10.69	10.78	150,425
23 Jan 23	10.82000 +0.12	10.83	10.70	10.73	201,914
20 Jan 23	10.70000 +0.15	10.82	10.46	10.51	271,036
19 Jan 23	10.55000 -0.07	10.63	10.32	10.54	282,854
18 Jan 23	10.62000 +0.04	10.69	10.56	10.59	310,882
17 Jan 23	10.58000 +0.10	10.63	10.41	10.42	406,512
16 Jan 23	10.48000 -0.06	10.60	10.40	10.50	197,650
13 Jan 23	10.54000 -0.02	10.59	10.38	10.50	239,010
12 Jan 23	10.56000 +0.25	10.57	10.30	10.37	341,169
11 Jan 23	10.31000 +0.05	10.43	10.21	10.28	361,647
10 Jan 23	10.26000 +0.23	10.28	9.96	10.00	312,749
09 Jan 23	10.03000 +0.22	10.23	9.89	9.90	532,420
06 Jan 23	9.81000 +0.24	9.87	9.55	9.65	406,720
05 Jan 23	9.57000 +0.09	9.60	9.39	9.47	248,853
04 Jan 23	9.48000 +0.06	9.59	9.37	9.47	409,523
03 Jan 23	9.42000 +0.31	9.42	9.08	9.14	409,854
30 Dec 22	9.11000 +0.20	9.21	8.87	8.89	361,162
29 Dec 22	8.91000 +0.54	8.94	8.37	8.39	356,004
28 Dec 22	8.37000 -0.21	8.60	8.29	8.55	567,954
23 Dec 22	8.58000 -0.12	8.72	8.56	8.66	395,720
22 Dec 22	8.70000 -0.25	8.73	8.55	8.71	449,306
21 Dec 22	8.95000 +0.24	9.07	8.78	8.80	419,402
20 Dec 22	8.71000 -0.02	8.94	8.58	8.70	503,580
19 Dec 22	8.73000 -0.42	9.15	8.70	9.14	799,151
16 Dec 22	9.15000 -0.02	9.16	9.03	9.11	368,154
15 Dec 22	9.17000 -0.17	9.30	9.16	9.30	358,934
14 Dec 22	9.34000 -0.11	9.51	9.31	9.44	389,976
13 Dec 22	9.45000 -0.09	9.79	9.37	9.64	400,801
12 Dec 22	9.54000 +0.18	9.56	9.29	9.36	406,326
09 Dec 22	9.36000 -0.03	9.49	9.36	9.39	317,833
08 Dec 22	9.39000 +0.01	9.47	9.35	9.37	347,899
07 Dec 22	9.38000 +0.00	9.59	9.33	9.38	328,583
06 Dec 22	9.38000 -0.25	9.64	9.35	9.59	397,760
05 Dec 22	9.63000 -0.26	9.91	9.56	9.91	376,503
02 Dec 22	9.89000 +0.02	9.90	9.68	9.75	291,624
01 Dec 22	9.87000 +0.05	10.13	9.80	9.82	374,345
30 Nov 22	9.82000 +0.01	9.92	9.60	9.83	440,420
29 Nov 22	9.81000 +0.06	9.88	9.75	9.78	186,965
28 Nov 22	9.75000 -0.24	10.07	9.70	9.99	284,497
25 Nov 22	9.99000 -0.05	10.17	9.95	10.09	178,052
24 Nov 22	10.04000 +0.11	10.09	9.90	9.90	181,915
23 Nov 22	9.93000 +0.08	9.98	9.63	9.82	215,253
22 Nov 22	9.85000 +0.23	9.92	9.65	9.67	252,068
21 Nov 22	9.62000 -0.01	9.70	9.54	9.61	224,046
18 Nov 22	9.63000 -0.02	9.72	9.53	9.69	153,493
17 Nov 22	9.65000 -0.03	9.66	9.45	9.58	229,253
16 Nov 22	9.68000 -0.14	9.83	9.60	9.76	229,685
15 Nov 22	9.82000 +0.00	10.20	9.72	10.00	589,177
14 Nov 22	9.82000 -0.40	10.20	9.82	10.20	293,472
11 Nov 22	10.22000 +0.36	10.30	9.84	9.90	526,425
10 Nov 22	9.86000 +0.43	9.94	9.68	9.68	451,541
09 Nov 22	9.43000 -0.08	9.68	9.40	9.47	243,244
08 Nov 22	9.51000 -0.07	9.65	9.45	9.54	192,318
07 Nov 22	9.58000 +0.09	9.66	9.45	9.55	281,125
04 Nov 22	9.49000 +0.22	9.51	9.21	9.35	314,038
03 Nov 22	9.27000 -0.15	9.43	9.23	9.43	321,640
02 Nov 22	9.42000 -0.27	9.69	9.38	9.69	460,192
01 Nov 22	9.69000 +0.03	9.83	9.63	9.80	196,539
31 Oct 22	9.66000 -0.09	9.75	9.56	9.70	347,935
28 Oct 22	9.75000 -0.60	10.31	9.66	10.31	672,851
27 Oct 22	10.35000 +0.32	10.98	10.32	10.56	770,154
26 Oct 22	10.03000 +0.16	10.23	9.92	9.92	465,359
25 Oct 22	9.87000 +0.18	9.92	9.63	9.63	237,966
24 Oct 22	9.69000 -0.24	9.98	9.57	9.97	236,082
21 Oct 22	9.93000 +0.25	9.93	9.57	9.68	223,007
20 Oct 22	9.68000 +0.05	9.91	9.64	9.67	220,754
19 Oct 22	9.63000 -0.22	9.78	9.53	9.75	181,462
18 Oct 22	9.85000 +0.26	10.30	9.80	9.80	278,636
17 Oct 22	9.59000 +0.11	9.80	9.59	9.60	202,109
14 Oct 22	9.48000 -0.24	9.88	9.48	9.78	229,525
13 Oct 22	9.72000 +0.02	9.89	9.44	9.51	307,350
12 Oct 22	9.70000 +0.23	9.79	9.38	9.41	270,452
11 Oct 22	9.47000 -0.19	9.66	9.32	9.52	499,647
07 Oct 22	9.66000 +0.01	9.73	9.55	9.62	290,135
06 Oct 22	9.65000 -0.65	10.44	9.65	10.30	511,880
05 Oct 22	10.30000 -0.18	10.41	10.21	10.36	194,834
04 Oct 22	10.48000 +0.59	10.52	10.07	10.07	328,863
03 Oct 22	9.89000 +0.37	9.97	9.44	9.65	371,079
30 Sep 22	9.52000 -0.11	9.72	9.46	9.68	315,033
29 Sep 22	9.63000 -0.56	10.03	9.52	10.02	369,151
28 Sep 22	10.19000 +0.65	10.21	9.55	9.56	403,977
27 Sep 22	9.54000 +0.04	9.86	9.44	9.60	321,170
26 Sep 22	9.50000 -0.53	9.99	9.48	9.94	569,143
23 Sep 22	10.03000 -0.55	10.45	9.87	10.45	598,609
22 Sep 22	10.58000 -0.46	10.93	10.51	10.93	419,740
21 Sep 22	11.04000 +0.21	11.13	10.83	10.87	391,076
20 Sep 22	10.83000 -0.53	11.33	10.81	11.33	542,912
19 Sep 22	11.36000 -0.34	11.59	11.19	11.59	464,993
16 Sep 22	11.70000 -0.17	11.86	11.53	11.85	2,220,723
15 Sep 22	11.87000 +0.20	12.05	11.61	11.61	289,791
14 Sep 22	11.67000 -0.26	11.98	11.60	11.95	348,367
13 Sep 22	11.93000 -0.15	12.07	11.82	11.96	370,725
12 Sep 22	12.08000 +0.18	12.11	11.88	12.04	305,221
09 Sep 22	11.90000 +0.20	12.11	11.82	11.88	341,262
08 Sep 22	11.70000 +0.30	11.84	11.25	11.40	371,651
07 Sep 22	11.40000 +0.51	11.45	10.88	10.88	536,497
06 Sep 22	10.89000 +0.26	11.01	10.52	10.60	480,438
02 Sep 22	10.63000 +0.05	10.81	10.58	10.69	162,526
01 Sep 22	10.58000 -0.30	10.84	10.53	10.84	266,958
31 Aug 22	10.88000 -0.20	11.12	10.87	11.07	349,548
30 Aug 22	11.08000 -0.10	11.31	10.94	11.19	198,784
29 Aug 22	11.18000 +0.04	11.35	10.93	11.14	238,308
26 Aug 22	11.14000 -0.25	11.43	11.06	11.43	328,530
25 Aug 22	11.39000 +0.01	11.49	11.27	11.43	213,420
24 Aug 22	11.38000 +0.28	11.58	11.07	11.07	296,048
23 Aug 22	11.10000 +0.08	11.20	10.95	11.02	187,616
22 Aug 22	11.02000 -0.21	11.22	10.91	11.09	365,370
19 Aug 22	11.23000 -0.08	11.35	11.19	11.20	199,342
18 Aug 22	11.31000 +0.02	11.35	11.22	11.29	146,467
17 Aug 22	11.29000 -0.33	11.60	11.16	11.53	353,868
16 Aug 22	11.62000 +0.00	11.64	11.42	11.59	242,087
15 Aug 22	11.62000 -0.06	11.74	11.46	11.64	196,151
12 Aug 22	11.68000 +0.18	11.74	11.52	11.53	178,133
11 Aug 22	11.50000 +0.22	11.59	11.29	11.32	295,224
10 Aug 22	11.28000 +0.32	11.46	11.01	11.06	498,794
09 Aug 22	10.96000 -0.15	11.15	10.79	11.15	370,482
08 Aug 22	11.11000 +0.09	11.27	10.97	11.00	356,971
05 Aug 22	11.02000 +0.06	11.17	10.86	10.91	407,690
04 Aug 22	10.96000 -0.01	11.18	10.76	11.17	364,794
03 Aug 22	10.97000 +0.17	11.22	10.84	10.85	637,824
02 Aug 22	10.80000 -0.30	11.07	10.57	11.07	1,008,283
29 Jul 22	11.10000 -1.73	11.89	11.03	11.89	2,419,802
28 Jul 22	12.83000 +0.17	12.84	12.57	12.66	267,354
27 Jul 22	12.66000 +0.10	12.87	12.55	12.63	246,746
26 Jul 22	12.56000 -0.28	12.84	12.43	12.82	207,195
25 Jul 22	12.84000 +0.14	13.00	12.72	12.81	237,022
22 Jul 22	12.70000 +0.10	13.05	12.54	12.57	282,163
21 Jul 22	12.60000 -0.01	12.60	12.41	12.55	171,557
20 Jul 22	12.61000 +0.24	12.61	12.38	12.40	200,393
19 Jul 22	12.37000 +0.47	12.43	11.97	12.07	223,997
18 Jul 22	11.90000 +0.29	12.09	11.74	11.75	261,285
15 Jul 22	11.61000 +0.14	11.66	11.28	11.41	316,955
14 Jul 22	11.47000 -0.61	11.94	11.41	11.90	557,147
13 Jul 22	12.08000 -0.30	12.19	11.84	12.19	480,527
12 Jul 22	12.38000 -0.17	12.62	12.29	12.52	372,011
11 Jul 22	12.55000 -0.72	13.19	12.54	13.19	299,353
08 Jul 22	13.27000 +0.24	13.44	13.01	13.01	250,918
07 Jul 22	13.03000 +0.07	13.25	12.89	13.03	341,177
06 Jul 22	12.96000 +0.19	12.96	12.50	12.73	335,840
05 Jul 22	12.77000 -0.40	13.10	12.63	13.10	396,669
04 Jul 22	13.17000 +0.04	13.24	12.85	13.11	119,023
30 Jun 22	13.13000 +0.16	13.17	12.79	12.89	392,212
29 Jun 22	12.97000 -0.39	13.40	12.90	13.38	308,611
28 Jun 22	13.36000 -0.07	13.66	13.23	13.52	248,787
27 Jun 22	13.43000 +0.16	13.57	13.23	13.37	233,046
24 Jun 22	13.27000 +0.19	13.58	13.15	13.15	261,654
23 Jun 22	13.08000 -0.30	13.34	12.98	13.24	186,687
22 Jun 22	13.38000 -0.40	13.74	13.37	13.74	219,448
21 Jun 22	13.78000 +0.26	13.85	13.65	13.80	127,319
20 Jun 22	13.52000 +0.10	13.66	13.22	13.41	170,848
17 Jun 22	13.42000 -0.07	13.63	13.29	13.45	388,481
16 Jun 22	13.49000 -0.68	14.00	13.44	14.00	196,043
15 Jun 22	14.17000 +0.20	14.27	13.90	13.99	109,478
14 Jun 22	13.97000 -0.03	14.04	13.85	14.03	151,221
13 Jun 22	14.00000 -0.71	14.46	13.98	14.42	196,797
10 Jun 22	14.71000 -0.18	14.83	14.54	14.80	170,900
09 Jun 22	14.89000 -0.04	15.02	14.84	14.88	100,407
08 Jun 22	14.93000 -0.07	15.04	14.81	14.99	85,931
07 Jun 22	15.00000 +0.26	15.00	14.55	14.68	186,702
06 Jun 22	14.74000 -0.02	15.01	14.69	14.82	279,369
03 Jun 22	14.76000 -0.23	14.90	14.73	14.90	86,685
02 Jun 22	14.99000 +0.26	15.06	14.74	14.76	100,964
01 Jun 22	14.73000 -0.06	14.86	14.59	14.80	107,727
31 May 22	14.79000 +0.05	14.83	14.47	14.75	202,175
30 May 22	14.74000 -0.21	15.17	14.73	15.00	196,791
27 May 22	14.95000 +0.24	14.95	14.79	14.79	84,798
26 May 22	14.71000 +0.31	14.79	14.41	14.41	109,928
25 May 22	14.40000 +0.05	14.53	14.28	14.30	114,057
24 May 22	14.35000 -0.14	14.53	14.27	14.53	104,262
20 May 22	14.49000 -0.02	14.69	14.30	14.60	106,775
19 May 22	14.51000 +0.06	14.69	14.38	14.39	135,651
18 May 22	14.45000 -0.39	14.81	14.38	14.70	136,111
17 May 22	14.84000 +0.38	14.84	14.50	14.63	270,646
16 May 22	14.46000 +0.17	14.55	14.16	14.29	218,410
13 May 22	14.29000 +0.52	14.38	13.81	13.91	202,312
12 May 22	13.77000 -0.14	14.02	13.66	13.88	272,029
11 May 22	13.91000 -0.32	14.33	13.88	14.30	176,337
10 May 22	14.23000 -0.02	14.46	13.91	14.36	346,296
09 May 22	14.25000 -0.35	14.58	14.24	14.55	218,419
06 May 22	14.60000 +0.01	14.85	14.43	14.60	342,793
05 May 22	14.59000 -0.40	14.97	14.52	14.97	206,379
04 May 22	14.99000 +0.18	15.02	14.61	14.93	190,690
03 May 22	14.81000 +0.06	14.90	14.60	14.80	299,559
02 May 22	14.75000 -0.22	15.00	14.47	15.00	407,022
29 Apr 22	14.97000 -0.30	15.34	14.97	15.34	611,937
28 Apr 22	15.27000 -0.27	16.25	15.05	15.81	739,584
27 Apr 22	15.54000 -0.27	15.97	15.44	15.89	476,006
26 Apr 22	15.81000 -0.27	16.14	15.81	16.08	218,513
25 Apr 22	16.08000 +0.06	16.11	15.76	15.92	245,420
22 Apr 22	16.02000 -0.29	16.32	15.94	16.32	382,704
21 Apr 22	16.31000 -0.14	16.60	16.28	16.49	228,232
20 Apr 22	16.45000 +0.06	16.57	16.32	16.50	280,732
19 Apr 22	16.39000 +0.32	16.58	16.20	16.20	542,724
18 Apr 22	16.07000 -0.14	16.25	16.04	16.22	142,840
14 Apr 22	16.21000 -0.05	16.34	16.17	16.24	119,817
13 Apr 22	16.26000 -0.04	16.40	16.20	16.36	215,769
12 Apr 22	16.30000 -0.09	16.56	16.24	16.39	157,645
11 Apr 22	16.39000 +0.06	16.45	16.20	16.29	160,560
08 Apr 22	16.33000 -0.03	16.49	16.26	16.36	249,804
07 Apr 22	16.36000 +0.16	16.38	16.06	16.25	289,994
06 Apr 22	16.20000 -0.81	16.80	16.13	16.80	573,111
05 Apr 22	17.01000 -0.05	17.25	16.99	17.10	430,259
04 Apr 22	17.06000 +0.04	17.16	17.00	17.04	155,068
01 Apr 22	17.02000 +0.05	17.08	16.96	17.02	194,730
31 Mar 22	16.97000 -0.04	17.11	16.95	17.08	245,943
30 Mar 22	17.01000 +0.00	17.10	16.95	17.00	182,527
29 Mar 22	17.01000 +0.35	17.02	16.54	16.80	437,250
28 Mar 22	16.66000 +0.32	16.89	16.35	16.40	360,490
25 Mar 22	16.34000 -0.21	16.72	16.29	16.72	195,029
24 Mar 22	16.55000 +0.03	16.64	16.18	16.41	465,025
23 Mar 22	16.52000 -0.45	17.08	16.51	16.93	486,408
22 Mar 22	16.97000 +0.58	17.05	16.42	16.46	534,978
21 Mar 22	16.39000 +0.26	16.56	16.13	16.23	748,430
18 Mar 22	16.13000 +0.04	16.16	15.93	15.99	646,886
17 Mar 22	16.09000 +0.21	16.16	15.73	15.88	378,647
16 Mar 22	15.88000 +0.34	15.90	15.54	15.60	1,192,737
15 Mar 22	15.54000 -0.28	15.80	15.52	15.80	563,087
14 Mar 22	15.82000 -0.19	16.12	15.76	16.03	406,135
11 Mar 22	16.01000 -0.18	16.34	16.01	16.25	200,626
10 Mar 22	16.19000 +0.31	16.24	15.74	15.88	421,940
09 Mar 22	15.88000 -0.03	16.16	15.71	16.12	854,918
08 Mar 22	15.91000 +0.25	16.30	15.60	15.63	456,691
07 Mar 22	15.66000 -0.18	15.88	15.52	15.80	421,280
04 Mar 22	15.84000 +0.05	16.17	15.79	15.84	413,233
03 Mar 22	15.79000 -0.12	15.99	15.71	15.99	714,633
02 Mar 22	15.91000 -1.40	16.50	15.34	16.50	1,697,889
01 Mar 22	17.31000 -0.30	17.72	17.16	17.72	237,595
28 Feb 22	17.61000 +0.21	17.67	17.24	17.24	316,091
25 Feb 22	17.40000 +0.02	17.44	17.10	17.39	204,180
24 Feb 22	17.38000 +0.58	17.38	16.61	16.71	255,736
23 Feb 22	16.80000 -0.07	17.15	16.75	16.98	381,113
22 Feb 22	16.87000 -0.41	17.38	16.83	17.16	332,106
18 Feb 22	17.28000 -0.26	17.62	17.22	17.50	188,461
17 Feb 22	17.54000 -0.34	17.92	17.47	17.76	193,735
16 Feb 22	17.88000 -0.03	18.00	17.78	17.90	150,824
15 Feb 22	17.91000 +0.17	18.10	17.82	17.87	161,756
14 Feb 22	17.74000 -0.09	17.83	17.57	17.78	187,054
11 Feb 22	17.83000 -0.02	18.15	17.71	17.85	451,060
10 Feb 22	17.85000 -0.13	17.98	17.71	17.85	197,375
09 Feb 22	17.98000 +0.39	17.98	17.69	17.70	237,733
08 Feb 22	17.59000 +0.44	17.75	17.17	17.21	225,075
07 Feb 22	17.15000 -0.59	17.90	17.15	17.80	505,573
04 Feb 22	17.74000 +0.21	17.85	17.55	17.55	690,871
03 Feb 22	17.53000 -0.01	17.75	17.45	17.52	237,477
02 Feb 22	17.54000 -0.27	17.96	17.52	17.93	390,776
01 Feb 22	17.81000 +0.45	17.83	17.36	17.48	351,905
31 Jan 22	17.36000 +0.11	17.41	17.08	17.21	503,269
28 Jan 22	17.25000 +0.56	17.26	16.59	16.81	299,934
27 Jan 22	16.69000 +0.28	16.98	16.60	16.60	301,078
26 Jan 22	16.41000 +0.15	16.65	16.33	16.46	341,790
25 Jan 22	16.26000 +0.07	16.42	15.75	16.14	300,924
24 Jan 22	16.19000 +0.00	16.22	15.58	16.09	323,655
21 Jan 22	16.19000 -0.32	16.46	16.14	16.42	209,393
20 Jan 22	16.51000 -0.22	16.80	16.48	16.80	178,972
19 Jan 22	16.73000 +0.05	16.95	16.65	16.72	287,876
18 Jan 22	16.68000 -0.11	16.74	16.28	16.71	435,987
17 Jan 22	16.79000 -0.13	16.98	16.74	16.90	203,223
14 Jan 22	16.92000 +0.01	16.96	16.70	16.88	221,244
13 Jan 22	16.91000 -0.09	17.05	16.86	17.02	114,471
12 Jan 22	17.00000 -0.11	17.18	16.87	17.16	179,574
11 Jan 22	17.11000 +0.35	17.13	16.65	16.85	139,041
10 Jan 22	16.76000 -0.22	17.00	16.61	16.98	246,252
07 Jan 22	16.98000 +0.12	17.00	16.77	16.87	137,959
06 Jan 22	16.86000 +0.05	16.92	16.72	16.89	164,669
05 Jan 22	16.81000 -0.23	17.26	16.80	17.14	333,241
04 Jan 22	17.04000 +0.16	17.10	16.88	16.99	191,748
31 Dec 21	16.88000 -0.11	17.03	16.75	17.03	118,987
30 Dec 21	16.99000 +0.00	17.06	16.86	16.98	153,735
29 Dec 21	16.99000 +0.20	17.07	16.77	16.77	308,906
24 Dec 21	16.79000 +0.12	16.84	16.52	16.52	59,824
23 Dec 21	16.67000 -0.30	16.92	16.66	16.92	185,945
22 Dec 21	16.97000 +0.15	17.02	16.63	16.78	173,614
21 Dec 21	16.82000 +0.42	16.86	16.45	16.56	247,797
20 Dec 21	16.40000 -0.06	16.41	16.02	16.35	306,263
17 Dec 21	16.46000 +0.11	16.52	16.04	16.35	316,654
16 Dec 21	16.35000 -0.21	16.66	16.35	16.63	210,832
15 Dec 21	16.56000 -0.13	16.66	16.17	16.65	320,532
14 Dec 21	16.69000 -0.09	16.83	16.66	16.69	161,154
13 Dec 21	16.78000 -0.21	16.94	16.56	16.94	394,024
10 Dec 21	16.99000 -0.04	17.12	16.93	17.06	303,133
09 Dec 21	17.03000 -0.02	17.14	16.86	17.01	186,745
08 Dec 21	17.05000 -0.08	17.32	17.02	17.21	385,035
07 Dec 21	17.13000 +0.38	17.23	16.89	16.93	471,045
06 Dec 21	16.75000 +0.63	17.06	16.16	16.20	570,540
03 Dec 21	16.12000 -0.22	16.42	16.00	16.36	393,852
02 Dec 21	16.34000 +0.34	16.47	15.95	16.00	883,177
01 Dec 21	16.00000 -0.28	16.55	16.00	16.41	394,454
30 Nov 21	16.28000 -0.28	16.54	16.06	16.52	420,934
29 Nov 21	16.56000 -0.07	16.78	16.53	16.76	255,029
26 Nov 21	16.63000 -0.29	16.81	16.51	16.81	309,957
25 Nov 21	16.92000 -0.06	17.02	16.87	16.94	111,026
24 Nov 21	16.98000 +0.17	17.00	16.66	16.79	241,519
23 Nov 21	16.81000 -0.04	16.97	16.70	16.88	398,947
22 Nov 21	16.85000 -0.09	17.02	16.69	17.00	325,635
19 Nov 21	16.94000 -0.13	17.21	16.91	17.14	313,929
18 Nov 21	17.07000 -0.09	17.46	17.05	17.14	533,762
17 Nov 21	17.16000 -0.08	17.31	17.11	17.31	220,914
16 Nov 21	17.24000 -0.02	17.35	17.08	17.33	337,259
15 Nov 21	17.26000 -0.12	17.50	17.23	17.46	214,924
12 Nov 21	17.38000 +0.14	17.46	17.24	17.27	250,976
11 Nov 21	17.24000 -0.06	17.40	17.22	17.40	394,891
10 Nov 21	17.30000 +0.02	17.60	17.27	17.32	287,697
09 Nov 21	17.28000 -0.18	17.60	17.28	17.52	357,806
08 Nov 21	17.46000 +0.15	17.60	17.33	17.33	234,863
05 Nov 21	17.31000 -0.15	17.69	17.28	17.67	444,496
04 Nov 21	17.46000 +0.15	17.56	17.22	17.44	472,244
03 Nov 21	17.31000 -0.26	17.64	17.30	17.64	459,806
02 Nov 21	17.57000 -0.48	18.10	17.55	18.00	550,319
01 Nov 21	18.05000 -0.41	18.56	17.92	18.49	699,202
29 Oct 21	18.46000 -1.94	20.17	18.44	20.09	1,272,731
28 Oct 21	20.40000 +0.37	20.41	20.01	20.07	129,192
27 Oct 21	20.03000 -0.52	20.41	20.01	20.21	187,689
26 Oct 21	20.55000 +0.08	20.62	20.39	20.45	101,789
25 Oct 21	20.47000 +0.34	20.54	20.16	20.19	249,878
22 Oct 21	20.13000 -0.01	20.34	20.09	20.15	255,134
21 Oct 21	20.14000 -0.23	20.39	20.08	20.37	71,334
20 Oct 21	20.37000 +0.39	20.40	19.85	20.00	180,407
19 Oct 21	19.98000 +0.01	20.42	19.95	20.30	106,853
18 Oct 21	19.97000 -0.08	20.13	19.93	20.01	171,999
15 Oct 21	20.05000 +0.07	20.19	19.89	20.07	183,739
14 Oct 21	19.98000 +0.20	20.02	19.55	19.80	248,544
13 Oct 21	19.78000 +0.18	19.86	19.56	19.67	115,683
12 Oct 21	19.60000 +0.21	19.68	19.33	19.40	280,372
08 Oct 21	19.39000 +0.09	19.42	19.23	19.30	169,467
07 Oct 21	19.30000 +0.26	19.46	19.14	19.21	125,334
06 Oct 21	19.04000 -0.25	19.25	18.88	19.12	166,847
05 Oct 21	19.29000 +0.15	19.36	19.01	19.19	154,655
04 Oct 21	19.14000 +0.03	19.30	18.93	19.08	236,653
01 Oct 21	19.11000 -0.06	19.30	18.75	19.30	252,206
30 Sep 21	19.17000 -0.91	20.08	19.17	20.08	443,293
29 Sep 21	20.08000 +0.02	20.25	20.00	20.05	252,584
28 Sep 21	20.06000 -0.20	20.24	19.71	20.24	291,049
27 Sep 21	20.26000 +0.10	20.31	20.10	20.16	151,578
24 Sep 21	20.16000 -0.14	20.33	20.15	20.22	173,116
23 Sep 21	20.30000 -0.25	20.46	20.20	20.44	158,245
22 Sep 21	20.55000 +0.24	20.75	20.34	20.40	214,514
21 Sep 21	20.31000 -0.22	20.76	20.25	20.60	231,624
20 Sep 21	20.53000 -0.37	20.84	20.30	20.84	334,800
17 Sep 21	20.90000 -0.48	21.33	20.76	21.32	2,304,974
16 Sep 21	21.38000 -0.40	21.74	21.32	21.74	342,892
15 Sep 21	21.78000 -0.13	22.07	21.69	21.89	248,938
14 Sep 21	21.91000 -0.03	22.00	21.71	21.94	273,230
13 Sep 21	21.94000 +0.06	22.17	21.73	22.00	351,589
10 Sep 21	21.88000 +0.21	22.06	21.65	21.75	245,450
09 Sep 21	21.67000 -0.15	21.88	21.52	21.82	158,422
08 Sep 21	21.82000 -0.03	21.88	21.35	21.76	319,126
07 Sep 21	21.85000 +0.58	22.28	21.30	21.32	376,091
03 Sep 21	21.27000 +0.01	21.42	21.17	21.27	166,511
02 Sep 21	21.26000 +0.69	21.29	20.66	20.67	165,138
01 Sep 21	20.57000 -0.04	20.79	20.55	20.65	136,585
31 Aug 21	20.61000 -0.06	20.81	20.53	20.66	269,346
30 Aug 21	20.67000 -0.14	20.94	20.59	20.91	227,662
27 Aug 21	20.81000 -0.01	20.98	20.73	20.87	124,297
26 Aug 21	20.82000 +0.08	20.84	20.50	20.79	170,825
25 Aug 21	20.74000 -0.01	20.86	20.67	20.78	144,710
24 Aug 21	20.75000 -0.18	20.92	20.68	20.92	92,652
23 Aug 21	20.93000 +0.17	20.98	20.72	20.84	121,799
20 Aug 21	20.76000 +0.08	20.86	20.57	20.74	130,250
19 Aug 21	20.68000 -0.10	20.81	20.53	20.70	134,831
18 Aug 21	20.78000 +0.37	20.88	20.34	20.44	148,319
17 Aug 21	20.41000 -0.06	20.55	20.30	20.42	214,632
16 Aug 21	20.47000 -0.18	20.61	20.28	20.61	108,423
13 Aug 21	20.65000 -0.19	20.90	20.51	20.90	179,296
12 Aug 21	20.84000 +0.27	20.90	20.42	20.63	185,189
11 Aug 21	20.57000 +0.12	20.69	20.39	20.45	145,805
10 Aug 21	20.45000 +0.24	20.47	20.13	20.19	149,267
09 Aug 21	20.21000 +0.18	20.23	20.00	20.04	120,967
06 Aug 21	20.03000 +0.09	20.08	19.80	19.88	124,696
05 Aug 21	19.94000 -0.19	20.15	19.90	20.14	117,115
04 Aug 21	20.13000 -0.23	20.40	20.09	20.35	104,012
03 Aug 21	20.36000 +0.01	20.48	20.21	20.39	120,748
30 Jul 21	20.35000 -0.09	20.47	20.26	20.46	215,955
29 Jul 21	20.44000 +0.19	20.48	20.23	20.35	127,099
28 Jul 21	20.25000 -0.08	20.41	20.10	20.35	143,032
27 Jul 21	20.33000 +0.23	20.44	20.08	20.24	230,069
26 Jul 21	20.10000 -0.42	20.88	19.63	20.39	392,652
23 Jul 21	20.52000 +2.03	20.88	18.89	18.90	1,137,980
22 Jul 21	18.49000 -0.07	18.75	18.31	18.56	154,081
21 Jul 21	18.56000 +0.36	18.56	18.31	18.31	128,974
20 Jul 21	18.20000 +0.06	18.32	18.11	18.21	159,087
19 Jul 21	18.14000 -0.03	18.15	17.79	18.10	205,158
16 Jul 21	18.17000 -0.04	18.29	18.12	18.25	94,376
15 Jul 21	18.21000 +0.03	18.24	18.03	18.19	102,244
14 Jul 21	18.18000 -0.02	18.27	18.15	18.20	83,984
13 Jul 21	18.20000 -0.05	18.27	18.15	18.20	127,960
12 Jul 21	18.25000 -0.02	18.38	18.15	18.27	95,645
09 Jul 21	18.27000 +0.08	18.41	18.22	18.34	88,144
08 Jul 21	18.19000 +0.07	18.25	17.82	18.00	183,202
07 Jul 21	18.12000 -0.28	18.70	17.97	18.45	271,128
06 Jul 21	18.40000 +0.05	18.47	18.16	18.35	237,971
05 Jul 21	18.35000 +0.29	18.35	18.05	18.08	113,932
02 Jul 21	18.06000 +0.06	18.14	18.02	18.05	94,584
30 Jun 21	18.00000 +0.15	18.09	17.74	17.85	175,259
29 Jun 21	17.85000 +0.00	17.98	17.83	17.87	91,532
28 Jun 21	17.85000 -0.16	17.96	17.79	17.96	123,313
25 Jun 21	18.01000 -0.05	18.22	17.97	18.05	97,556
24 Jun 21	18.06000 +0.08	18.06	17.84	17.91	286,206
23 Jun 21	17.98000 -0.07	18.10	17.89	18.06	153,837
22 Jun 21	18.05000 +0.20	18.06	17.62	17.85	185,880
21 Jun 21	17.85000 +0.20	17.97	17.58	17.65	177,875
18 Jun 21	17.65000 -0.26	17.90	17.45	17.90	490,136
17 Jun 21	17.91000 -0.10	18.11	17.90	18.11	190,382
16 Jun 21	18.01000 -0.16	18.19	18.01	18.17	239,843
15 Jun 21	18.17000 -0.07	18.39	18.09	18.39	155,437
14 Jun 21	18.24000 -0.11	18.40	18.23	18.40	146,352
11 Jun 21	18.35000 +0.26	18.38	18.12	18.17	110,771
10 Jun 21	18.09000 -0.05	18.20	18.03	18.15	171,267
09 Jun 21	18.14000 -0.19	18.32	18.11	18.32	149,060
08 Jun 21	18.33000 +0.16	18.36	18.15	18.15	150,106
07 Jun 21	18.17000 -0.01	18.34	18.15	18.19	104,044
04 Jun 21	18.18000 +0.01	18.30	18.15	18.25	149,748
03 Jun 21	18.17000 +0.12	18.28	18.01	18.06	258,719
02 Jun 21	18.05000 -0.29	18.43	18.04	18.43	288,289
01 Jun 21	18.34000 +0.11	18.42	18.21	18.35	118,053
31 May 21	18.23000 -0.11	18.40	18.16	18.40	61,621
28 May 21	18.34000 -0.04	18.43	18.25	18.43	149,694
27 May 21	18.38000 +0.12	18.45	18.20	18.34	342,148
26 May 21	18.26000 +0.26	18.30	17.84	18.02	424,322
25 May 21	18.00000 -0.27	18.27	18.00	18.27	135,731
21 May 21	18.27000 +0.15	18.39	18.15	18.19	185,306
20 May 21	18.12000 -0.03	18.30	18.05	18.17	261,613
19 May 21	18.15000 +0.00	18.19	17.87	18.01	305,828
18 May 21	18.15000 -0.06	18.23	17.97	18.18	104,192
17 May 21	18.21000 -0.12	18.37	18.06	18.31	159,431
14 May 21	18.33000 +0.17	18.43	18.22	18.22	258,903
13 May 21	18.16000 +0.17	18.22	17.95	17.99	266,510
12 May 21	17.99000 -0.27	18.25	17.97	18.15	181,813
11 May 21	18.26000 -0.04	18.38	17.85	18.25	295,201
10 May 21	18.30000 -0.20	18.56	18.28	18.51	299,527
07 May 21	18.50000 -0.33	18.89	18.44	18.89	246,185
06 May 21	18.83000 +0.08	18.91	18.65	18.81	222,339
05 May 21	18.75000 +0.20	18.82	18.49	18.61	207,155
04 May 21	18.55000 -0.04	18.62	18.34	18.55	195,268
03 May 21	18.59000 -0.07	18.75	18.51	18.66	116,512
30 Apr 21	18.66000 -0.03	18.84	18.52	18.70	277,856
29 Apr 21	18.69000 +0.15	18.75	18.38	18.55	357,694
28 Apr 21	18.54000 -0.30	18.84	18.36	18.84	469,931
27 Apr 21	18.84000 -0.22	19.21	18.77	19.21	324,035
26 Apr 21	19.06000 +0.43	19.19	18.51	18.52	382,459
23 Apr 21	18.63000 -0.47	19.19	18.24	18.99	537,854
22 Apr 21	19.10000 -0.29	19.60	18.91	19.60	385,720
21 Apr 21	19.39000 -0.25	19.68	19.33	19.62	234,016
20 Apr 21	19.64000 +0.10	19.69	19.39	19.61	150,475
19 Apr 21	19.54000 -0.10	19.78	19.41	19.70	134,692
16 Apr 21	19.64000 -0.08	19.72	19.54	19.72	96,073
15 Apr 21	19.72000 +0.16	19.78	19.57	19.62	136,961
14 Apr 21	19.56000 -0.28	19.89	19.43	19.83	208,610
13 Apr 21	19.84000 -0.13	19.95	19.63	19.86	239,062
12 Apr 21	19.97000 +0.06	19.98	19.75	19.91	147,593
09 Apr 21	19.91000 -0.13	20.16	19.79	20.05	211,819
08 Apr 21	20.04000 +0.12	20.06	19.78	19.80	216,908
07 Apr 21	19.92000 -0.14	20.03	19.80	19.96	185,554
06 Apr 21	20.06000 +0.21	20.14	19.82	19.93	220,092
05 Apr 21	19.85000 +0.12	20.00	19.75	19.75	165,843
01 Apr 21	19.73000 +0.30	19.75	19.45	19.55	115,171
31 Mar 21	19.43000 -0.01	19.71	19.43	19.50	168,213
30 Mar 21	19.44000 +0.06	19.46	19.23	19.37	106,230
29 Mar 21	19.38000 -0.16	19.52	19.26	19.50	213,993
26 Mar 21	19.54000 +0.13	19.58	19.36	19.54	99,968
25 Mar 21	19.41000 -0.08	19.46	19.02	19.34	137,479
24 Mar 21	19.49000 +0.24	19.59	19.23	19.30	233,456
23 Mar 21	19.25000 -0.31	19.63	19.09	19.49	333,248
22 Mar 21	19.56000 -0.02	19.82	19.54	19.54	169,798
19 Mar 21	19.58000 -0.14	19.84	19.53	19.62	615,694
18 Mar 21	19.72000 -0.15	19.95	19.62	19.80	182,111
17 Mar 21	19.87000 -0.17	20.04	19.73	20.01	191,790
16 Mar 21	20.04000 +0.27	20.19	19.72	19.73	243,018
15 Mar 21	19.77000 +0.10	19.93	19.57	19.75	165,956
12 Mar 21	19.67000 -0.36	19.84	19.54	19.84	249,854
11 Mar 21	20.03000 +0.03	20.10	19.66	20.10	364,498
10 Mar 21	20.00000 +0.01	20.15	19.82	20.06	325,819
09 Mar 21	19.99000 -0.01	20.44	19.90	20.00	333,906
08 Mar 21	20.00000 +0.77	20.17	19.00	19.21	498,077
05 Mar 21	19.23000 +0.23	19.25	18.77	18.99	237,335
04 Mar 21	19.00000 +0.00	19.18	18.75	18.95	294,011
03 Mar 21	19.00000 +0.20	19.11	18.81	18.84	446,053
02 Mar 21	18.80000 -0.45	19.23	18.56	19.00	505,808
01 Mar 21	19.25000 +0.85	19.35	18.72	18.77	468,436
26 Feb 21	18.40000 +1.04	18.63	17.65	17.96	803,463
25 Feb 21	17.36000 +0.31	17.41	17.06	17.07	260,060
24 Feb 21	17.05000 +0.04	17.10	16.86	17.07	233,083
23 Feb 21	17.01000 -0.07	17.18	16.85	17.05	294,945
22 Feb 21	17.08000 -0.05	17.20	17.01	17.13	176,199
19 Feb 21	17.13000 -0.03	17.34	17.11	17.19	146,828
18 Feb 21	17.16000 -0.18	17.44	17.07	17.44	132,036
17 Feb 21	17.34000 -0.14	17.52	17.18	17.44	387,851
16 Feb 21	17.48000 +0.32	17.53	17.04	17.20	278,238
12 Feb 21	17.16000 -0.08	17.23	16.98	17.23	230,193
11 Feb 21	17.24000 -0.17	17.48	17.20	17.48	194,646
10 Feb 21	17.41000 +0.06	17.50	17.14	17.43	312,319
09 Feb 21	17.35000 +0.21	17.39	16.95	17.10	217,965
08 Feb 21	17.14000 -0.04	17.44	17.11	17.19	224,087
05 Feb 21	17.18000 +0.25	17.20	16.97	17.00	213,564
04 Feb 21	16.93000 +0.03	16.97	16.66	16.93	261,038
03 Feb 21	16.90000 +0.17	16.90	16.58	16.79	213,116
02 Feb 21	16.73000 +0.19	16.87	16.58	16.73	333,727
01 Feb 21	16.54000 +0.04	16.60	16.31	16.55	323,616
29 Jan 21	16.50000 -0.10	16.76	16.43	16.61	300,428
28 Jan 21	16.60000 -0.40	17.15	16.56	17.00	272,536
27 Jan 21	17.00000 -0.11	17.11	16.50	16.88	336,455
26 Jan 21	17.11000 -0.04	17.40	16.95	17.32	242,238
25 Jan 21	17.15000 -0.37	17.50	16.92	17.48	276,874
22 Jan 21	17.52000 -0.07	17.65	17.45	17.50	107,293
21 Jan 21	17.59000 -0.22	17.92	17.45	17.89	202,589
20 Jan 21	17.81000 -0.36	18.47	17.77	18.47	235,885
19 Jan 21	18.17000 +0.19	18.25	18.07	18.07	241,652
18 Jan 21	17.98000 +0.13	18.00	17.85	17.93	83,289
15 Jan 21	17.85000 +0.17	17.90	17.64	17.84	222,301
14 Jan 21	17.68000 -0.17	17.99	17.61	17.99	307,783
13 Jan 21	17.85000 +0.20	17.89	17.41	17.66	199,303
12 Jan 21	17.65000 +0.32	17.67	17.35	17.37	201,325
11 Jan 21	17.33000 +0.59	17.35	16.68	16.80	327,315
08 Jan 21	16.74000 +0.14	16.82	16.52	16.65	217,989
07 Jan 21	16.60000 +0.05	16.68	16.46	16.66	182,031
06 Jan 21	16.55000 +0.17	16.67	16.36	16.45	142,890
05 Jan 21	16.38000 +0.02	16.50	16.26	16.36	103,161
04 Jan 21	16.36000 +0.00	16.47	16.16	16.45	190,264
31 Dec 20	16.36000 -0.03	16.53	16.26	16.37	91,465
30 Dec 20	16.39000 -0.02	16.54	16.31	16.45	77,339
29 Dec 20	16.41000 -0.10	16.66	16.37	16.66	122,339
24 Dec 20	16.51000 +0.04	16.52	16.33	16.52	117,480
23 Dec 20	16.47000 -0.06	16.59	16.46	16.46	121,234
22 Dec 20	16.53000 +0.07	16.75	16.35	16.46	137,665
21 Dec 20	16.46000 -0.07	16.53	16.26	16.37	163,799
18 Dec 20	16.53000 -0.20	16.83	16.34	16.73	614,307
17 Dec 20	16.73000 -0.25	17.00	16.65	17.00	138,767
16 Dec 20	16.98000 -0.02	17.26	16.91	17.04	182,287
15 Dec 20	17.00000 +0.26	17.07	16.64	16.87	201,520
14 Dec 20	16.74000 +0.28	16.95	16.54	16.69	306,770
11 Dec 20	16.46000 -0.09	16.57	16.41	16.48	163,287
10 Dec 20	16.55000 -0.02	16.61	16.44	16.49	97,544
09 Dec 20	16.57000 -0.05	16.70	16.49	16.68	131,827
08 Dec 20	16.62000 +0.02	16.68	16.44	16.58	121,056
07 Dec 20	16.60000 -0.01	16.81	16.40	16.66	180,587
04 Dec 20	16.61000 +0.30	16.64	16.25	16.25	258,980
03 Dec 20	16.31000 +0.11	16.49	16.07	16.07	204,960
02 Dec 20	16.20000 +0.04	16.30	15.90	16.06	219,457
01 Dec 20	16.16000 -0.12	16.43	16.13	16.43	155,314
30 Nov 20	16.28000 -0.15	16.38	16.18	16.22	183,702
27 Nov 20	16.43000 +0.06	16.48	16.31	16.46	108,706
26 Nov 20	16.37000 +0.01	16.54	16.31	16.40	117,968
25 Nov 20	16.36000 +0.04	16.41	16.10	16.41	171,169
24 Nov 20	16.32000 +0.15	16.41	15.94	16.27	303,702
23 Nov 20	16.17000 +0.20	16.17	15.91	16.07	172,132
20 Nov 20	15.97000 -0.19	16.28	15.87	16.23	202,698
19 Nov 20	16.16000 +0.20	16.20	15.90	15.98	324,107
18 Nov 20	15.96000 +0.12	15.98	15.81	15.90	241,838
17 Nov 20	15.84000 +0.09	15.85	15.57	15.67	317,043
16 Nov 20	15.75000 +0.18	15.75	15.46	15.69	251,507
13 Nov 20	15.57000 +0.17	15.61	15.32	15.39	162,420
12 Nov 20	15.40000 -0.30	15.60	15.32	15.60	246,581
11 Nov 20	15.70000 +0.07	15.82	15.61	15.79	659,131
10 Nov 20	15.63000 +0.07	15.85	15.53	15.55	254,667
09 Nov 20	15.56000 +0.71	15.72	15.13	15.25	479,365
06 Nov 20	14.85000 +0.20	14.86	14.67	14.67	249,757
05 Nov 20	14.65000 +0.06	14.75	14.47	14.68	291,921
04 Nov 20	14.59000 -0.02	14.80	14.52	14.69	284,453
03 Nov 20	14.61000 +0.28	14.87	14.43	14.50	448,817
02 Nov 20	14.33000 +0.11	14.42	13.78	14.30	587,990
30 Oct 20	14.22000 +0.59	14.87	13.87	13.89	819,525
29 Oct 20	13.63000 +0.09	13.75	13.49	13.58	174,674
28 Oct 20	13.54000 -0.37	13.81	13.52	13.80	228,028
27 Oct 20	13.91000 -0.08	14.08	13.91	14.03	170,950
26 Oct 20	13.99000 -0.26	14.35	13.82	14.35	226,687
23 Oct 20	14.25000 +0.03	14.34	14.15	14.31	79,709
22 Oct 20	14.22000 +0.01	14.32	14.06	14.23	191,992
21 Oct 20	14.21000 +0.22	14.24	14.00	14.04	119,277
20 Oct 20	13.99000 -0.07	14.10	13.95	14.01	221,318
19 Oct 20	14.06000 -0.16	14.32	14.03	14.23	139,868
16 Oct 20	14.22000 +0.10	14.24	14.06	14.11	111,094
15 Oct 20	14.12000 -0.07	14.21	14.03	14.08	128,279
14 Oct 20	14.19000 -0.26	14.49	14.13	14.49	123,329
13 Oct 20	14.45000 -0.11	14.62	14.44	14.50	165,298
09 Oct 20	14.56000 +0.06	14.57	14.41	14.57	225,687
08 Oct 20	14.50000 +0.34	14.51	14.21	14.24	182,437
07 Oct 20	14.16000 +0.10	14.28	14.07	14.08	156,370
06 Oct 20	14.06000 +0.15	14.40	13.92	13.98	262,909
05 Oct 20	13.91000 +0.34	13.93	13.63	13.68	521,262
02 Oct 20	13.57000 -0.28	13.76	13.45	13.73	373,809
01 Oct 20	13.85000 +0.17	13.85	13.60	13.63	202,836
30 Sep 20	13.68000 -0.14	13.90	13.53	13.86	337,246
29 Sep 20	13.82000 +0.09	13.88	13.66	13.85	133,360
28 Sep 20	13.73000 +0.12	13.93	13.71	13.76	153,554
25 Sep 20	13.61000 +0.15	13.68	13.32	13.48	256,955
24 Sep 20	13.46000 +0.04	13.47	13.15	13.39	182,873
23 Sep 20	13.42000 -0.39	13.87	13.41	13.83	175,866
22 Sep 20	13.81000 +0.03	13.92	13.73	13.80	168,434
21 Sep 20	13.78000 -0.52	13.99	13.48	13.91	546,907
18 Sep 20	14.30000 +0.22	14.34	14.03	14.13	681,206
17 Sep 20	14.08000 -0.05	14.17	13.90	14.03	202,935
16 Sep 20	14.13000 +0.04	14.39	14.02	14.09	376,096
15 Sep 20	14.09000 -0.07	14.23	14.03	14.20	232,592
14 Sep 20	14.16000 +0.17	14.25	14.08	14.08	128,575
11 Sep 20	13.99000 -0.28	14.30	13.94	14.25	304,812
10 Sep 20	14.27000 -0.09	14.45	14.23	14.36	97,827
09 Sep 20	14.36000 +0.17	14.40	14.20	14.27	137,621
08 Sep 20	14.19000 -0.10	14.32	14.11	14.21	161,592
04 Sep 20	14.29000 +0.00	14.42	14.25	14.39	564,931
03 Sep 20	14.29000 -0.19	14.57	14.27	14.48	289,076
02 Sep 20	14.48000 +0.10	14.50	14.33	14.50	136,771
01 Sep 20	14.38000 -0.16	14.54	14.34	14.52	201,758
31 Aug 20	14.54000 -0.29	14.92	14.51	14.92	247,880
28 Aug 20	14.83000 -0.19	15.08	14.79	15.08	152,068
27 Aug 20	15.02000 +0.01	15.25	14.85	14.99	326,236
26 Aug 20	15.01000 +0.19	15.02	14.79	14.89	252,520
25 Aug 20	14.82000 -0.11	14.97	14.66	14.91	240,912
24 Aug 20	14.93000 +0.03	15.18	14.90	14.92	211,694
21 Aug 20	14.90000 +0.19	14.92	14.67	14.73	238,927
20 Aug 20	14.71000 +0.05	14.94	14.65	14.65	213,293
19 Aug 20	14.66000 +0.01	14.82	14.58	14.67	379,835
18 Aug 20	14.65000 +0.16	14.75	14.42	14.49	242,259
17 Aug 20	14.49000 -0.19	14.80	14.43	14.75	190,112
14 Aug 20	14.68000 -0.05	14.82	14.64	14.70	156,558
13 Aug 20	14.73000 -0.09	15.00	14.68	14.85	257,972
12 Aug 20	14.82000 +0.45	14.85	14.43	14.52	416,705
11 Aug 20	14.37000 +0.36	14.63	14.10	14.12	976,516
10 Aug 20	14.01000 -0.13	14.21	13.94	14.21	365,952
07 Aug 20	14.14000 +0.07	14.28	14.07	14.08	283,536
06 Aug 20	14.07000 -0.02	14.28	14.05	14.17	218,691
05 Aug 20	14.09000 +0.16	14.10	13.87	13.93	269,555
04 Aug 20	13.93000 -0.13	14.13	13.85	14.08	267,898
31 Jul 20	14.06000 -0.27	14.32	13.93	14.32	375,088
30 Jul 20	14.33000 -0.17	14.47	14.17	14.31	281,214
29 Jul 20	14.50000 +0.12	14.54	14.23	14.39	264,665
28 Jul 20	14.38000 -0.11	14.54	14.25	14.49	312,950
27 Jul 20	14.49000 -0.19	14.70	14.10	14.70	477,971
24 Jul 20	14.68000 -0.14	15.02	14.55	14.87	239,896
23 Jul 20	14.82000 -0.23	15.10	14.78	15.06	256,784
22 Jul 20	15.05000 -0.08	15.30	14.98	15.15	121,174
21 Jul 20	15.13000 +0.13	15.35	15.04	15.05	278,858
20 Jul 20	15.00000 +0.16	15.04	14.80	14.92	163,703
17 Jul 20	14.84000 +0.09	14.85	14.61	14.83	235,711
16 Jul 20	14.75000 -0.23	15.07	14.74	14.88	148,898
15 Jul 20	14.98000 +0.32	15.04	14.77	14.80	201,547
14 Jul 20	14.66000 -0.44	15.01	14.60	15.01	245,583
13 Jul 20	15.10000 +0.15	15.28	14.95	15.01	242,559
10 Jul 20	14.95000 +0.18	15.01	14.80	14.80	158,473
09 Jul 20	14.77000 +0.16	14.80	14.55	14.65	482,481
08 Jul 20	14.61000 +0.00	14.70	14.51	14.53	259,746
07 Jul 20	14.61000 -0.07	14.73	14.51	14.73	317,751
06 Jul 20	14.68000 -0.07	14.97	14.66	14.89	411,282
03 Jul 20	14.75000 -0.18	14.97	14.69	14.92	153,275
02 Jul 20	14.93000 +0.17	15.33	14.71	14.94	226,524
30 Jun 20	14.76000 +0.02	14.82	14.53	14.74	206,626
29 Jun 20	14.74000 +0.35	14.95	14.41	14.41	272,617
26 Jun 20	14.39000 -0.06	14.56	14.32	14.45	229,224
25 Jun 20	14.45000 -0.17	14.68	14.31	14.50	391,680
24 Jun 20	14.62000 -0.40	14.92	14.50	14.90	254,349
23 Jun 20	15.02000 -0.02	15.17	14.87	15.17	334,158
22 Jun 20	15.04000 +0.23	15.15	14.66	14.69	745,165
19 Jun 20	14.81000 -0.09	15.12	14.56	15.12	2,027,472
18 Jun 20	14.90000 -0.29	15.27	14.83	15.09	447,392
17 Jun 20	15.19000 -0.18	15.43	15.16	15.43	688,235
16 Jun 20	15.37000 +0.32	15.68	15.18	15.47	209,044
15 Jun 20	15.05000 -0.10	15.23	14.70	14.86	217,998
12 Jun 20	15.15000 +0.50	15.20	14.80	15.06	577,388
11 Jun 20	14.65000 -0.59	14.84	14.45	14.76	319,317
10 Jun 20	15.24000 -0.33	15.75	15.17	15.74	303,922
09 Jun 20	15.57000 +0.10	15.69	15.27	15.55	207,872
08 Jun 20	15.47000 +0.06	15.68	15.41	15.42	296,913
05 Jun 20	15.41000 +0.30	15.66	15.30	15.31	347,235
04 Jun 20	15.11000 -0.07	15.30	15.05	15.22	151,508
03 Jun 20	15.18000 +0.40	15.28	14.79	14.95	303,966
02 Jun 20	14.78000 +0.29	14.90	14.39	14.70	375,261
01 Jun 20	14.49000 -0.11	14.65	14.32	14.60	143,567
29 May 20	14.60000 -0.01	14.68	14.35	14.59	257,783
28 May 20	14.61000 -0.28	14.95	14.61	14.94	137,858
27 May 20	14.89000 +0.17	14.91	14.46	14.87	249,325
26 May 20	14.72000 +0.08	14.94	14.66	14.75	414,865
25 May 20	14.64000 +0.26	14.76	14.30	14.37	159,538
22 May 20	14.38000 +0.03	14.40	14.11	14.38	452,878
21 May 20	14.35000 +0.06	14.44	14.21	14.29	453,955
20 May 20	14.29000 -0.01	14.46	14.26	14.43	508,104
19 May 20	14.30000 +0.35	14.54	14.19	14.46	790,658
15 May 20	13.95000 +0.17	14.09	13.68	13.73	121,714
14 May 20	13.78000 -0.13	13.86	13.35	13.75	189,794
13 May 20	13.91000 -0.43	14.36	13.82	14.27	204,660
12 May 20	14.34000 -0.30	14.71	14.30	14.71	255,161
11 May 20	14.64000 +0.11	14.75	14.37	14.55	150,621
08 May 20	14.53000 +0.01	14.69	14.43	14.66	116,194
07 May 20	14.52000 -0.05	14.76	14.52	14.66	191,134
06 May 20	14.57000 +0.28	14.67	14.36	14.40	175,997
05 May 20	14.29000 +0.10	14.70	14.23	14.44	257,439
04 May 20	14.19000 -0.36	14.46	14.01	14.37	243,329
01 May 20	14.55000 -0.74	15.01	14.37	14.89	334,385
30 Apr 20	15.29000 +0.21	15.33	14.68	15.06	366,648
29 Apr 20	15.08000 +0.30	15.50	15.04	15.11	379,758
28 Apr 20	14.78000 +0.21	15.37	14.61	14.94	398,331
27 Apr 20	14.57000 +0.59	14.60	13.84	14.26	337,976
24 Apr 20	13.98000 +0.42	14.43	13.59	13.98	454,677
23 Apr 20	13.56000 -0.16	13.99	13.51	13.61	238,746
22 Apr 20	13.72000 -0.01	14.10	13.51	13.95	308,332
21 Apr 20	13.73000 -0.51	14.28	13.70	13.76	268,769
20 Apr 20	14.24000 +0.04	14.26	13.86	14.06	261,713
17 Apr 20	14.20000 +0.20	14.67	14.07	14.39	294,057
16 Apr 20	14.00000 +0.06	14.13	13.81	14.00	259,331
15 Apr 20	13.94000 -0.08	14.03	13.41	13.85	437,461
14 Apr 20	14.02000 +0.63	14.13	13.56	13.56	1,002,624
13 Apr 20	13.39000 -0.24	13.78	13.03	13.75	145,950
09 Apr 20	13.63000 +0.10	14.09	13.26	13.94	483,734
08 Apr 20	13.53000 +0.84	13.66	12.63	12.81	339,332
07 Apr 20	12.69000 +0.30	13.00	12.37	12.80	282,411
06 Apr 20	12.39000 +0.69	12.61	11.76	11.98	372,125
03 Apr 20	11.70000 -0.45	12.24	11.61	12.23	308,588
02 Apr 20	12.15000 +0.01	12.91	12.07	12.19	341,014
01 Apr 20	12.14000 -0.42	12.53	11.65	12.45	315,598
31 Mar 20	12.56000 +0.15	13.32	12.44	12.56	438,300
30 Mar 20	12.41000 -0.29	12.65	12.03	12.59	884,931
27 Mar 20	12.70000 -0.23	12.87	12.03	12.52	293,378
26 Mar 20	12.93000 +0.03	13.25	12.50	12.99	459,784
25 Mar 20	12.90000 +0.47	13.46	12.12	12.59	274,822
24 Mar 20	12.43000 +1.39	12.61	11.53	11.53	753,703
23 Mar 20	11.04000 -1.07	11.97	10.94	11.85	364,410
20 Mar 20	12.11000 -0.71	13.05	11.83	13.00	475,462
19 Mar 20	12.82000 +0.61	12.92	11.67	12.04	356,908
18 Mar 20	12.21000 -1.33	13.11	11.53	13.00	585,577
17 Mar 20	13.54000 -0.35	14.31	13.50	14.00	403,991
16 Mar 20	13.89000 -1.65	14.95	13.88	14.53	657,634
13 Mar 20	15.54000 +1.18	15.55	14.42	15.11	689,696
12 Mar 20	14.36000 -1.46	15.17	14.28	15.03	658,019
11 Mar 20	15.82000 -0.85	16.47	15.76	16.29	408,701
10 Mar 20	16.67000 +0.38	17.15	16.46	16.76	682,782
09 Mar 20	16.29000 -0.99	17.03	16.00	16.27	755,699
06 Mar 20	17.28000 +0.43	17.41	16.37	16.60	734,942
05 Mar 20	16.85000 +0.83	16.86	15.88	16.00	596,259
04 Mar 20	16.02000 +0.27	16.90	15.90	16.71	861,747
03 Mar 20	15.75000 -0.64	16.58	15.60	16.58	610,031
02 Mar 20	16.39000 +0.68	16.39	15.55	15.74	847,713
28 Feb 20	15.71000 -0.47	15.81	15.39	15.56	418,937
27 Feb 20	16.18000 -0.15	16.32	15.81	16.20	376,871
26 Feb 20	16.33000 -0.19	16.79	16.20	16.58	322,935
25 Feb 20	16.52000 -0.62	17.17	16.28	17.17	851,978
24 Feb 20	17.14000 -0.42	17.20	16.81	17.17	579,531
21 Feb 20	17.56000 -0.22	17.78	17.53	17.77	166,525
20 Feb 20	17.78000 -0.01	17.98	17.72	17.80	567,235
19 Feb 20	17.79000 -0.33	18.24	17.71	18.16	388,143
18 Feb 20	18.12000 -0.04	18.24	18.04	18.13	144,971
14 Feb 20	18.16000 +0.12	18.22	17.98	18.05	229,321
13 Feb 20	18.04000 +0.07	18.04	17.78	17.90	116,163
12 Feb 20	17.97000 +0.12	18.05	17.76	17.95	482,380
11 Feb 20	17.85000 +0.38	18.05	17.63	17.65	192,173
10 Feb 20	17.47000 -0.26	17.76	17.45	17.70	314,202
07 Feb 20	17.73000 -0.40	18.08	17.62	18.04	401,339
06 Feb 20	18.13000 -0.01	18.23	18.05	18.20	167,208
05 Feb 20	18.14000 +0.18	18.24	18.05	18.08	226,285
04 Feb 20	17.96000 +0.60	17.97	17.51	17.51	278,164
03 Feb 20	17.36000 +0.15	17.50	17.26	17.29	277,991
31 Jan 20	17.21000 -0.15	17.38	17.10	17.35	447,065
30 Jan 20	17.36000 -0.14	17.63	17.27	17.45	284,935
29 Jan 20	17.50000 -0.07	17.70	17.50	17.60	147,168
28 Jan 20	17.57000 +0.20	17.71	17.44	17.45	198,722
27 Jan 20	17.37000 -0.08	17.43	17.15	17.31	192,256
24 Jan 20	17.45000 -0.07	17.64	17.40	17.51	210,139
23 Jan 20	17.52000 +0.02	17.63	17.42	17.47	194,717
22 Jan 20	17.50000 -0.01	17.70	17.50	17.55	192,138
21 Jan 20	17.51000 -0.25	17.79	17.50	17.75	186,973
20 Jan 20	17.76000 +0.02	17.81	17.65	17.76	143,733
17 Jan 20	17.74000 +0.21	17.88	17.53	17.59	397,337
16 Jan 20	17.53000 -0.01	17.78	17.51	17.58	270,841
15 Jan 20	17.54000 +0.07	17.59	17.39	17.46	331,373
14 Jan 20	17.47000 -0.09	17.64	17.42	17.62	452,285
13 Jan 20	17.56000 -0.14	17.76	17.54	17.73	234,314
10 Jan 20	17.70000 -0.10	17.83	17.65	17.83	198,743
09 Jan 20	17.80000 +0.43	18.00	17.38	17.40	386,715
08 Jan 20	17.37000 -0.06	17.48	17.15	17.41	494,832
07 Jan 20	17.43000 -0.05	17.56	17.43	17.49	161,041
06 Jan 20	17.48000 -0.05	17.52	17.33	17.46	166,444
03 Jan 20	17.53000 +0.04	17.57	17.31	17.50	154,672
02 Jan 20	17.49000 -0.03	17.58	17.38	17.55	117,738
31 Dec 19	17.52000 -0.09	17.66	17.50	17.61	131,029
30 Dec 19	17.61000 -0.15	17.76	17.54	17.73	162,594
27 Dec 19	17.76000 +0.01	17.82	17.72	17.81	87,002
24 Dec 19	17.75000 -0.14	17.86	17.72	17.85	173,230
23 Dec 19	17.89000 -0.14	17.97	17.81	17.97	154,110
20 Dec 19	18.03000 +0.11	18.24	17.94	17.96	306,406
19 Dec 19	17.92000 -0.23	18.22	17.75	18.21	519,715
18 Dec 19	18.15000 +0.53	18.31	17.88	17.98	385,044
17 Dec 19	17.62000 +0.12	17.66	17.36	17.53	249,941
16 Dec 19	17.50000 +0.24	17.53	17.28	17.28	217,026
13 Dec 19	17.26000 -0.14	17.37	17.21	17.35	206,732
12 Dec 19	17.40000 +0.29	17.57	17.13	17.14	508,384
11 Dec 19	17.11000 -0.11	17.34	17.08	17.26	356,563
10 Dec 19	17.22000 -0.32	17.57	17.20	17.53	392,933
09 Dec 19	17.54000 -0.14	17.67	17.40	17.63	282,242
06 Dec 19	17.68000 +0.08	17.84	17.64	17.65	184,062
05 Dec 19	17.60000 -0.17	17.82	17.48	17.82	212,046
04 Dec 19	17.77000 +0.01	17.95	17.77	17.77	178,220
03 Dec 19	17.76000 -0.28	18.02	17.75	18.00	288,927
02 Dec 19	18.04000 -0.30	18.50	18.01	18.50	201,276
29 Nov 19	18.34000 +0.01	18.47	18.20	18.29	105,675
28 Nov 19	18.33000 +0.11	18.33	18.15	18.24	55,543
27 Nov 19	18.22000 +0.12	18.26	18.06	18.16	208,892
26 Nov 19	18.10000 -0.26	18.37	18.10	18.32	224,838
25 Nov 19	18.36000 +0.06	18.42	18.16	18.35	208,905
22 Nov 19	18.30000 +0.04	18.40	18.18	18.23	116,175
21 Nov 19	18.26000 -0.12	18.58	18.26	18.40	228,404
20 Nov 19	18.38000 -0.04	18.48	18.26	18.34	206,776
19 Nov 19	18.42000 -0.09	18.55	18.29	18.54	275,641
18 Nov 19	18.51000 -0.29	18.82	18.45	18.82	171,880
15 Nov 19	18.80000 +0.03	18.90	18.68	18.79	177,306
14 Nov 19	18.77000 +0.03	18.79	18.48	18.67	235,311
13 Nov 19	18.74000 -0.26	18.98	18.64	18.91	199,050
12 Nov 19	19.00000 +0.20	19.11	18.80	18.85	229,282
11 Nov 19	18.80000 +0.02	18.88	18.59	18.75	230,305
08 Nov 19	18.78000 -0.28	19.06	18.73	18.98	199,595
07 Nov 19	19.06000 -0.02	19.32	19.00	19.19	292,634
06 Nov 19	19.08000 +0.02	19.26	19.03	19.10	194,120
05 Nov 19	19.06000 +0.20	19.10	18.86	18.99	266,409
04 Nov 19	18.86000 -0.07	19.04	18.64	18.85	394,776
01 Nov 19	18.93000 +0.73	19.25	18.33	18.91	614,590
31 Oct 19	18.20000 -0.15	18.41	18.03	18.36	171,587
30 Oct 19	18.35000 +0.33	18.37	17.89	18.02	196,288
29 Oct 19	18.02000 +0.01	18.23	17.91	17.96	155,826
28 Oct 19	18.01000 -0.15	18.35	17.94	18.30	207,399
25 Oct 19	18.16000 +0.20	18.27	17.88	17.91	167,034
24 Oct 19	17.96000 -0.19	18.29	17.89	18.24	192,214
23 Oct 19	18.15000 -0.07	18.24	18.06	18.15	117,517
22 Oct 19	18.22000 -0.02	18.40	18.01	18.32	108,238
21 Oct 19	18.24000 +0.27	18.30	18.00	18.00	203,116
18 Oct 19	17.97000 -0.28	18.34	17.77	18.34	192,917
17 Oct 19	18.25000 +0.15	18.48	18.05	18.13	344,538
16 Oct 19	18.10000 +0.30	18.13	17.83	17.84	169,579
15 Oct 19	17.80000 +0.11	17.91	17.65	17.75	240,683
11 Oct 19	17.69000 -0.09	17.98	17.68	17.85	116,712
10 Oct 19	17.78000 -0.11	17.96	17.75	17.90	149,547
09 Oct 19	17.89000 +0.20	18.07	17.73	17.82	183,696
08 Oct 19	17.69000 +0.07	17.70	17.55	17.60	531,620
07 Oct 19	17.62000 -0.09	17.78	17.54	17.72	213,978
04 Oct 19	17.71000 +0.10	17.76	17.60	17.69	130,606
03 Oct 19	17.61000 -0.08	17.84	17.47	17.83	295,975
02 Oct 19	17.69000 -0.23	17.90	17.53	17.90	177,749
01 Oct 19	17.92000 -0.32	18.35	17.89	18.30	249,573
30 Sep 19	18.24000 +0.11	18.31	18.05	18.14	137,544
27 Sep 19	18.13000 -0.09	18.38	18.12	18.18	264,207
26 Sep 19	18.22000 -0.16	18.49	18.04	18.44	227,997
25 Sep 19	18.38000 -0.28	18.69	18.35	18.68	173,093
24 Sep 19	18.66000 +0.05	18.78	18.54	18.62	240,277
23 Sep 19	18.61000 -0.23	18.87	18.59	18.81	273,615
20 Sep 19	18.84000 -0.04	19.03	18.69	18.94	223,217
19 Sep 19	18.88000 -0.11	19.24	18.88	18.90	271,366
18 Sep 19	18.99000 -0.22	19.22	18.82	19.20	318,291
17 Sep 19	19.21000 +0.25	19.26	18.96	18.96	263,058
16 Sep 19	18.96000 +0.10	19.06	18.64	18.83	270,916
13 Sep 19	18.86000 +0.36	18.89	18.51	18.52	249,788
12 Sep 19	18.50000 -0.02	18.57	18.24	18.57	466,130
11 Sep 19	18.52000 -0.29	18.87	18.50	18.87	248,324
10 Sep 19	18.81000 -0.02	18.88	18.68	18.81	209,645
09 Sep 19	18.83000 +0.20	18.92	18.62	18.65	245,473
06 Sep 19	18.63000 -0.09	18.78	18.56	18.72	155,089
05 Sep 19	18.72000 +0.30	18.84	18.39	18.48	331,974
04 Sep 19	18.42000 +0.14	18.52	18.29	18.32	277,326
03 Sep 19	18.28000 -0.21	18.45	18.13	18.45	267,017
30 Aug 19	18.49000 -0.03	18.72	18.33	18.56	332,970
29 Aug 19	18.52000 +0.23	18.64	18.37	18.38	497,861
28 Aug 19	18.29000 +0.13	18.34	18.02	18.16	180,108
27 Aug 19	18.16000 -0.07	18.35	18.09	18.25	260,010
26 Aug 19	18.23000 -0.38	18.77	18.19	18.69	318,757
23 Aug 19	18.61000 -0.11	18.83	18.54	18.66	304,903
22 Aug 19	18.72000 -0.26	19.06	18.65	19.00	276,710
21 Aug 19	18.98000 +0.38	19.07	18.72	18.72	253,158
20 Aug 19	18.60000 -0.06	18.92	18.58	18.66	856,829
19 Aug 19	18.66000 +0.19	18.74	18.39	18.58	523,763
16 Aug 19	18.47000 +0.30	18.64	18.08	18.28	292,185
15 Aug 19	18.17000 -0.32	18.65	18.12	18.49	692,205
14 Aug 19	18.49000 -0.21	18.76	18.30	18.51	1,149,676
13 Aug 19	18.70000 -0.16	18.84	18.56	18.80	836,268
12 Aug 19	18.86000 -0.33	19.24	18.50	19.18	936,510
09 Aug 19	19.19000 +0.16	19.24	18.84	19.03	726,270
08 Aug 19	19.03000 +0.20	19.09	18.59	18.84	928,568
07 Aug 19	18.83000 -0.14	18.92	18.41	18.84	1,521,057
06 Aug 19	18.97000 -0.54	19.65	18.83	19.21	1,319,795
02 Aug 19	19.51000 -0.91	20.47	19.29	20.43	1,463,808
01 Aug 19	20.42000 +0.10	20.77	20.17	20.35	1,022,502
31 Jul 19	20.32000 -0.44	20.79	20.04	20.77	908,568
30 Jul 19	20.76000 +0.01	21.38	20.51	20.51	858,779
29 Jul 19	20.75000 -0.84	21.64	20.63	21.62	717,936
26 Jul 19	21.59000 +1.89	21.83	20.32	21.00	1,998,042
25 Jul 19	19.70000 -0.29	20.00	19.59	20.00	227,497
24 Jul 19	19.99000 +0.29	19.99	19.60	19.62	189,134
23 Jul 19	19.70000 -0.07	19.75	19.52	19.75	208,996
22 Jul 19	19.77000 +0.07	19.97	19.50	19.70	287,125
19 Jul 19	19.70000 -0.07	19.95	19.60	19.74	207,137
18 Jul 19	19.77000 -0.23	20.02	19.58	20.00	261,679
17 Jul 19	20.00000 +0.08	20.02	19.78	19.92	355,170
16 Jul 19	19.92000 +0.62	20.00	19.28	19.30	282,470
15 Jul 19	19.30000 +0.16	19.37	19.08	19.12	218,898
12 Jul 19	19.14000 -0.03	19.21	19.05	19.21	110,829
11 Jul 19	19.17000 -0.27	19.42	19.04	19.42	146,222
10 Jul 19	19.44000 +0.19	19.73	19.30	19.30	297,644
09 Jul 19	19.25000 -0.11	19.35	19.09	19.31	142,693
08 Jul 19	19.36000 -0.08	19.47	19.14	19.39	235,153
05 Jul 19	19.44000 -0.10	19.74	19.39	19.52	149,408
04 Jul 19	19.54000 +0.05	19.70	19.30	19.49	122,340
03 Jul 19	19.49000 +0.07	19.69	19.35	19.35	267,091
02 Jul 19	19.42000 +0.25	19.53	19.11	19.11	207,627
28 Jun 19	19.17000 +0.21	19.18	18.89	18.98	245,901
27 Jun 19	18.96000 -0.10	19.06	18.85	18.97	162,410
26 Jun 19	19.06000 -0.17	19.29	18.96	19.25	268,804
25 Jun 19	19.23000 -0.17	19.43	19.13	19.42	150,654
24 Jun 19	19.40000 -0.06	19.60	19.30	19.43	198,894
21 Jun 19	19.46000 -0.01	19.50	19.27	19.41	233,757
20 Jun 19	19.47000 -0.18	19.77	19.42	19.62	276,340
19 Jun 19	19.65000 +0.19	19.69	19.51	19.52	254,577
18 Jun 19	19.46000 +0.19	19.57	19.26	19.35	1,305,354
17 Jun 19	19.27000 +0.26	19.44	19.04	19.04	465,488
14 Jun 19	19.01000 +0.08	19.15	18.83	18.94	220,999
13 Jun 19	18.93000 -0.13	19.08	18.73	19.04	335,001
12 Jun 19	19.06000 +0.28	19.18	18.73	18.74	396,108
11 Jun 19	18.78000 +0.33	18.80	18.40	18.64	494,969
10 Jun 19	18.45000 +0.50	18.54	18.06	18.06	500,825
07 Jun 19	17.95000 +0.03	18.08	17.80	17.96	274,862
06 Jun 19	17.92000 +0.22	18.04	17.69	17.73	272,121
05 Jun 19	17.70000 +0.01	17.97	17.56	17.74	290,473
04 Jun 19	17.69000 +0.26	17.83	17.42	17.49	223,849
03 Jun 19	17.43000 -0.06	17.72	17.40	17.49	288,412
31 May 19	17.49000 +0.07	17.60	17.14	17.33	274,496
30 May 19	17.42000 +0.04	17.48	17.12	17.41	218,458
29 May 19	17.38000 -0.32	17.62	17.26	17.62	282,582
28 May 19	17.70000 -0.35	18.06	17.67	18.02	203,748
27 May 19	18.05000 +0.34	18.16	17.62	17.76	172,592
24 May 19	17.71000 -0.47	18.37	17.69	18.22	373,234
23 May 19	18.18000 -0.22	18.36	18.07	18.28	238,479
22 May 19	18.40000 -0.19	18.63	18.30	18.50	199,186
21 May 19	18.59000 -0.21	18.83	18.46	18.83	173,672
17 May 19	18.80000 +0.25	18.87	18.46	18.47	227,415
16 May 19	18.55000 -0.20	18.75	18.43	18.75	198,880
15 May 19	18.75000 +0.21	18.86	18.55	18.55	213,656
14 May 19	18.54000 +0.23	18.58	18.33	18.33	189,155
13 May 19	18.31000 -0.09	18.44	18.09	18.26	246,866
10 May 19	18.40000 -0.01	18.59	18.29	18.33	313,417
09 May 19	18.41000 +0.07	18.43	18.10	18.22	217,150
08 May 19	18.34000 +0.22	18.45	18.02	18.12	290,474
07 May 19	18.12000 -0.26	18.30	17.80	18.30	357,156
06 May 19	18.38000 +0.10	18.54	17.98	18.07	622,745
03 May 19	18.28000 -0.15	18.50	17.96	18.45	355,546
02 May 19	18.43000 -0.59	18.91	18.29	18.91	377,811
01 May 19	19.02000 -0.13	19.40	18.97	19.21	294,987
30 Apr 19	19.15000 +0.32	19.28	18.85	18.85	549,057
29 Apr 19	18.83000 +0.07	19.11	18.43	18.80	502,000
26 Apr 19	18.76000 +1.24	18.80	18.03	18.21	1,020,076
25 Apr 19	17.52000 -0.01	17.68	17.50	17.50	346,084
24 Apr 19	17.53000 +0.53	17.66	17.05	17.05	568,961
23 Apr 19	17.00000 +0.14	17.13	16.72	16.90	435,883
22 Apr 19	16.86000 -0.19	17.03	16.82	16.99	209,524
18 Apr 19	17.05000 +0.03	17.17	16.86	17.00	284,892
17 Apr 19	17.02000 -0.31	17.41	16.62	17.41	456,331
16 Apr 19	17.33000 -0.36	17.69	17.33	17.69	160,212
15 Apr 19	17.69000 -0.14	17.83	17.63	17.82	198,625
12 Apr 19	17.83000 +0.09	17.87	17.64	17.79	202,741
11 Apr 19	17.74000 -0.11	17.91	17.60	17.88	167,393
10 Apr 19	17.85000 +0.16	17.95	17.72	17.74	205,021
09 Apr 19	17.69000 -0.19	17.82	17.55	17.82	171,339
08 Apr 19	17.88000 -0.07	17.94	17.70	17.94	460,580
05 Apr 19	17.95000 +0.38	17.99	17.63	17.63	320,667
04 Apr 19	17.57000 +0.12	17.64	17.35	17.45	337,708
03 Apr 19	17.45000 +0.05	17.68	17.43	17.43	232,986
02 Apr 19	17.40000 -0.37	17.77	17.35	17.76	266,991
01 Apr 19	17.77000 +0.33	17.89	17.51	17.53	240,742
29 Mar 19	17.44000 +0.03	17.62	17.34	17.52	273,182
28 Mar 19	17.41000 -0.26	17.66	16.98	17.64	591,337
27 Mar 19	17.67000 -0.04	17.74	17.42	17.73	367,797
26 Mar 19	17.71000 -0.17	18.05	17.65	17.98	269,680
25 Mar 19	17.88000 +0.09	17.97	17.84	17.86	177,841
22 Mar 19	17.79000 -0.31	18.08	17.71	18.08	188,070
21 Mar 19	18.10000 +0.12	18.28	17.87	17.87	237,344
20 Mar 19	17.98000 -0.20	18.19	17.92	18.19	297,884
19 Mar 19	18.18000 -0.20	18.49	18.17	18.45	211,572
18 Mar 19	18.38000 +0.17	18.44	18.21	18.24	188,957
15 Mar 19	18.21000 -0.13	18.52	18.21	18.40	314,163
14 Mar 19	18.34000 -0.01	18.41	18.15	18.35	221,541
13 Mar 19	18.35000 +0.26	18.45	18.16	18.19	249,177
12 Mar 19	18.09000 -0.15	18.43	18.09	18.28	466,308
11 Mar 19	18.24000 -0.15	18.53	18.15	18.44	315,685
08 Mar 19	18.39000 -0.58	18.85	18.36	18.82	351,242
07 Mar 19	18.97000 -0.61	19.64	18.70	19.58	523,510
06 Mar 19	19.58000 +0.99	19.69	18.99	19.35	1,048,832
05 Mar 19	18.59000 +0.23	18.59	18.18	18.40	235,808
04 Mar 19	18.36000 -0.17	18.80	18.27	18.48	177,525
01 Mar 19	18.53000 +0.17	18.78	18.36	18.42	157,346
28 Feb 19	18.36000 -0.10	18.55	18.25	18.42	189,691
27 Feb 19	18.46000 +0.27	18.49	17.97	18.12	291,593
26 Feb 19	18.19000 -0.50	18.66	18.16	18.66	283,576
25 Feb 19	18.69000 +0.05	18.80	18.65	18.66	139,136
22 Feb 19	18.64000 +0.32	18.77	18.37	18.37	216,377
21 Feb 19	18.32000 -0.21	18.63	18.29	18.49	199,652
20 Feb 19	18.53000 +0.13	18.60	18.35	18.37	231,063
19 Feb 19	18.40000 +0.21	18.42	18.06	18.22	239,584
15 Feb 19	18.19000 -0.14	18.34	18.11	18.32	276,649
14 Feb 19	18.33000 +0.07	18.33	18.14	18.24	222,320
13 Feb 19	18.26000 +0.05	18.29	17.98	18.19	167,229
12 Feb 19	18.21000 +0.50	18.25	17.65	17.77	347,287
11 Feb 19	17.71000 -0.26	18.05	17.67	17.91	211,929
08 Feb 19	17.97000 -0.08	18.07	17.89	18.00	107,808
07 Feb 19	18.05000 -0.05	18.14	17.81	18.11	170,987
06 Feb 19	18.10000 -0.21	18.46	18.07	18.30	203,023
05 Feb 19	18.31000 +0.24	18.34	18.02	18.09	145,517
04 Feb 19	18.07000 +0.06	18.20	17.90	17.98	208,739
01 Feb 19	18.01000 -0.26	18.30	17.96	18.25	220,892
31 Jan 19	18.27000 +0.01	18.42	18.15	18.29	327,877
30 Jan 19	18.26000 +0.01	18.41	18.20	18.28	202,833
29 Jan 19	18.25000 +0.00	18.45	18.21	18.27	211,775
28 Jan 19	18.25000 -0.61	18.84	18.22	18.84	367,889
25 Jan 19	18.86000 +0.17	18.99	18.74	18.74	167,496
24 Jan 19	18.69000 -0.03	18.86	18.61	18.69	257,279
23 Jan 19	18.72000 +0.19	18.80	18.56	18.56	188,876
22 Jan 19	18.53000 -0.18	18.78	18.47	18.70	367,875
21 Jan 19	18.71000 +0.21	18.76	18.45	18.45	105,530
18 Jan 19	18.50000 -0.02	18.71	18.40	18.56	362,778
17 Jan 19	18.52000 +0.11	18.69	18.35	18.35	394,750
16 Jan 19	18.41000 -0.21	18.72	18.27	18.69	268,375
15 Jan 19	18.62000 +0.29	18.78	18.38	18.38	416,876
14 Jan 19	18.33000 +0.50	18.41	17.76	17.80	557,523
11 Jan 19	17.83000 +0.15	17.94	17.67	17.70	351,420
10 Jan 19	17.68000 -0.01	17.83	17.49	17.70	197,668
09 Jan 19	17.69000 +0.28	17.99	17.39	17.40	431,337
08 Jan 19	17.41000 +0.01	17.59	17.25	17.50	139,812
07 Jan 19	17.40000 -0.09	17.56	17.35	17.55	143,574
04 Jan 19	17.49000 +0.07	17.58	17.36	17.48	192,703
03 Jan 19	17.42000 -0.32	17.72	17.10	17.72	236,866
02 Jan 19	17.74000 +0.13	17.78	17.37	17.51	202,406
31 Dec 18	17.61000 +0.18	17.73	17.37	17.37	104,145
28 Dec 18	17.43000 +0.30	17.65	17.23	17.23	164,964
27 Dec 18	17.13000 +0.27	17.39	16.88	16.96	307,090
24 Dec 18	16.86000 -0.43	17.19	16.71	16.97	147,370
21 Dec 18	17.29000 -0.30	17.74	17.27	17.64	198,942
20 Dec 18	17.59000 -0.23	17.88	17.51	17.75	414,249
19 Dec 18	17.82000 -0.07	18.05	17.60	17.84	441,081
18 Dec 18	17.89000 +0.47	18.08	17.48	17.48	607,714
17 Dec 18	17.42000 -0.39	17.82	17.38	17.82	244,159
14 Dec 18	17.81000 -0.11	17.91	17.56	17.84	254,622
13 Dec 18	17.92000 -0.28	18.32	17.78	18.25	476,750
12 Dec 18	18.20000 +0.05	18.46	18.15	18.23	185,060
11 Dec 18	18.15000 +0.73	18.25	17.59	17.59	550,609
10 Dec 18	17.42000 -0.58	17.92	17.35	17.84	398,550
07 Dec 18	18.00000 -0.27	18.44	17.92	18.13	226,516
06 Dec 18	18.27000 +0.00	18.31	17.83	18.06	334,160
05 Dec 18	18.27000 +0.14	18.43	18.06	18.15	88,633
04 Dec 18	18.13000 -0.39	18.62	18.03	18.49	282,144
03 Dec 18	18.52000 -0.20	19.07	18.29	18.84	347,147
30 Nov 18	18.72000 -0.06	18.88	18.64	18.78	120,153
29 Nov 18	18.78000 -0.44	19.23	18.75	19.20	113,855
28 Nov 18	19.22000 +0.24	19.32	18.98	18.98	228,356
27 Nov 18	18.98000 -0.09	19.10	18.75	18.85	285,143
26 Nov 18	19.07000 +0.10	19.39	19.00	19.00	291,048
23 Nov 18	18.97000 +0.16	19.09	18.67	18.77	179,260
22 Nov 18	18.81000 +0.12	18.95	18.70	18.80	86,383
21 Nov 18	18.69000 +0.06	19.09	18.63	18.67	527,213
20 Nov 18	18.63000 -0.34	18.91	18.57	18.85	201,059
19 Nov 18	18.97000 -0.06	19.35	18.93	18.97	231,899
16 Nov 18	19.03000 +0.02	19.14	18.90	18.95	373,819
15 Nov 18	19.01000 -0.38	19.27	18.96	19.27	321,214
14 Nov 18	19.39000 -0.06	19.53	19.25	19.43	173,245
13 Nov 18	19.45000 -0.08	19.62	19.41	19.50	446,658
12 Nov 18	19.53000 -0.16	19.64	19.43	19.59	146,469
09 Nov 18	19.69000 +0.02	19.75	19.38	19.47	237,571
08 Nov 18	19.67000 -0.09	19.79	19.38	19.67	370,664
07 Nov 18	19.76000 +0.52	19.77	19.27	19.34	492,089
06 Nov 18	19.24000 +0.13	19.37	19.01	19.02	400,811
05 Nov 18	19.11000 +0.40	19.21	18.64	18.65	715,241
02 Nov 18	18.71000 -0.35	19.22	18.55	19.05	488,529
01 Nov 18	19.06000 +0.13	19.08	18.29	18.90	554,620
31 Oct 18	18.93000 -0.23	19.29	18.78	19.15	726,247
30 Oct 18	19.16000 +0.52	19.25	18.42	18.55	871,455
29 Oct 18	18.64000 +0.47	18.95	18.15	18.28	1,214,113
26 Oct 18	18.17000 +1.93	18.34	17.11	17.23	2,576,563
25 Oct 18	16.24000 -0.27	16.67	16.19	16.56	235,130
24 Oct 18	16.51000 -0.26	16.77	16.47	16.77	207,163
23 Oct 18	16.77000 -0.16	16.83	16.58	16.83	210,847
22 Oct 18	16.93000 +0.38	17.14	16.60	16.60	336,035
19 Oct 18	16.55000 +0.07	16.72	16.47	16.47	458,293
18 Oct 18	16.48000 -0.02	16.52	16.23	16.50	224,319
17 Oct 18	16.50000 -0.07	16.55	16.37	16.55	160,516
16 Oct 18	16.57000 +0.38	16.59	16.06	16.20	220,133
15 Oct 18	16.19000 -0.14	16.43	16.01	16.43	293,796
12 Oct 18	16.33000 +0.16	16.42	16.12	16.33	271,134
11 Oct 18	16.17000 -0.16	16.38	16.10	16.25	616,119
10 Oct 18	16.33000 -0.69	17.00	16.25	16.97	315,171
09 Oct 18	17.02000 +0.02	17.04	16.69	16.97	316,053
05 Oct 18	17.00000 -0.10	17.08	16.75	17.08	225,876
04 Oct 18	17.10000 -0.21	17.33	16.92	17.31	311,008
03 Oct 18	17.31000 +0.31	17.40	17.06	17.14	1,019,473
02 Oct 18	17.00000 +0.27	17.34	16.80	17.00	506,437
01 Oct 18	16.73000 +0.50	17.06	16.32	16.37	589,075
28 Sep 18	16.23000 +0.05	16.27	16.13	16.18	228,369
27 Sep 18	16.18000 +0.08	16.27	16.09	16.14	341,840
26 Sep 18	16.10000 -0.14	16.36	16.02	16.30	403,133
25 Sep 18	16.24000 +0.24	16.25	15.98	16.02	315,243
24 Sep 18	16.00000 -0.07	16.17	15.87	16.06	159,724
21 Sep 18	16.07000 +0.50	16.13	15.55	15.56	444,147
20 Sep 18	15.57000 -0.24	15.96	15.54	15.74	802,751
19 Sep 18	15.81000 -0.36	16.26	15.81	16.12	400,405
18 Sep 18	16.17000 -0.32	16.46	16.08	16.46	327,076
17 Sep 18	16.49000 -0.08	16.61	16.46	16.55	209,844
14 Sep 18	16.57000 -0.04	16.72	16.55	16.59	224,993
13 Sep 18	16.61000 -0.02	16.88	16.59	16.66	142,692
12 Sep 18	16.63000 -0.22	16.92	16.57	16.85	179,932
11 Sep 18	16.85000 -0.03	16.97	16.80	16.83	374,864
10 Sep 18	16.88000 +0.11	17.04	16.80	16.80	305,395
07 Sep 18	16.77000 -0.30	16.95	16.54	16.91	277,875
06 Sep 18	17.07000 +0.09	17.11	16.90	16.96	123,409
05 Sep 18	16.98000 -0.17	17.10	16.90	17.10	174,546
04 Sep 18	17.15000 -0.20	17.34	16.92	17.31	214,593
31 Aug 18	17.35000 -0.08	17.53	17.28	17.28	167,533
30 Aug 18	17.43000 -0.05	17.58	17.37	17.50	210,413
29 Aug 18	17.48000 +0.16	17.50	17.25	17.30	266,750
28 Aug 18	17.32000 -0.06	17.42	17.29	17.42	187,451
27 Aug 18	17.38000 +0.09	17.46	17.20	17.29	269,867
24 Aug 18	17.29000 -0.09	17.43	17.26	17.38	192,022
23 Aug 18	17.38000 +0.03	17.42	17.30	17.34	224,556
22 Aug 18	17.35000 +0.13	17.44	17.24	17.25	188,532
21 Aug 18	17.22000 +0.05	17.33	17.13	17.19	192,887
20 Aug 18	17.17000 -0.28	17.42	17.13	17.42	265,017
17 Aug 18	17.45000 +0.42	17.45	16.99	17.00	437,555
16 Aug 18	17.03000 +0.05	17.03	16.75	16.98	496,470
15 Aug 18	16.98000 -0.12	17.30	16.84	17.12	590,127
14 Aug 18	17.10000 -0.13	17.40	17.08	17.23	625,370
13 Aug 18	17.23000 -0.02	17.28	17.12	17.22	309,606
10 Aug 18	17.25000 +0.04	17.28	17.02	17.22	403,475
09 Aug 18	17.21000 -0.04	17.28	17.00	17.25	388,625
08 Aug 18	17.25000 +0.04	17.30	17.09	17.19	580,026
07 Aug 18	17.21000 +0.20	17.22	16.96	17.02	560,309
03 Aug 18	17.01000 +0.04	17.25	16.90	17.00	845,488
02 Aug 18	16.97000 -0.06	17.11	16.86	16.96	658,272
01 Aug 18	17.03000 +0.56	17.03	16.44	16.45	984,767
31 Jul 18	16.47000 +0.31	16.50	16.04	16.39	1,095,431
30 Jul 18	16.16000 +0.15	16.31	16.05	16.28	1,169,044
27 Jul 18	16.01000 +0.71	16.29	15.65	16.12	2,258,562
26 Jul 18	15.30000 +0.16	15.49	15.14	15.16	373,417
25 Jul 18	15.14000 -0.02	15.36	15.10	15.15	332,594
24 Jul 18	15.16000 -0.04	15.52	15.09	15.30	322,997
23 Jul 18	15.20000 -0.06	15.25	14.92	15.25	207,467
20 Jul 18	15.26000 -0.13	15.47	15.24	15.40	214,991
19 Jul 18	15.39000 +0.04	15.48	15.33	15.35	221,569
18 Jul 18	15.35000 +0.18	15.44	15.23	15.28	481,136
17 Jul 18	15.17000 +0.09	15.18	15.05	15.05	145,667
16 Jul 18	15.08000 -0.04	15.12	15.05	15.11	241,364
13 Jul 18	15.12000 +0.11	15.29	14.97	15.06	212,967
12 Jul 18	15.01000 -0.10	15.16	14.96	15.14	239,369
11 Jul 18	15.11000 -0.27	15.37	15.07	15.36	280,900
10 Jul 18	15.38000 -0.06	15.49	15.25	15.45	420,659
09 Jul 18	15.44000 +0.08	15.44	15.28	15.39	187,199
06 Jul 18	15.36000 -0.02	15.50	15.28	15.36	171,123
05 Jul 18	15.38000 -0.14	15.62	15.35	15.62	463,943
04 Jul 18	15.52000 +0.15	15.52	15.28	15.28	238,682
03 Jul 18	15.37000 -0.09	15.46	15.10	15.45	238,000
29 Jun 18	15.46000 -0.01	15.58	15.26	15.50	313,582
28 Jun 18	15.47000 +0.04	15.52	15.38	15.43	491,134
27 Jun 18	15.43000 -0.02	15.61	15.36	15.48	297,464
26 Jun 18	15.45000 -0.03	15.65	15.44	15.51	251,346
25 Jun 18	15.48000 -0.22	15.74	15.45	15.74	345,797
22 Jun 18	15.70000 -0.01	15.70	15.49	15.62	467,655
21 Jun 18	15.71000 +0.19	15.78	15.45	15.53	308,311
20 Jun 18	15.52000 +0.02	15.74	15.43	15.52	456,996
19 Jun 18	15.50000 +0.01	15.51	15.35	15.40	255,582
18 Jun 18	15.49000 -0.22	15.71	15.34	15.66	494,764
15 Jun 18	15.71000 +0.02	15.78	15.55	15.74	430,972
14 Jun 18	15.69000 +0.31	15.77	15.42	15.67	825,948
13 Jun 18	15.38000 +0.55	15.55	14.92	15.12	993,257
12 Jun 18	14.83000 -0.07	14.97	14.75	14.90	418,884
11 Jun 18	14.90000 -0.21	15.17	14.81	15.11	329,383
08 Jun 18	15.11000 +0.37	15.26	14.71	14.83	545,016
07 Jun 18	14.74000 +0.40	14.81	14.38	14.38	1,612,404
06 Jun 18	14.34000 +0.00	14.39	14.27	14.35	832,548
05 Jun 18	14.34000 -0.30	14.73	14.30	14.60	641,486
04 Jun 18	14.64000 -0.07	14.81	14.51	14.72	339,640
01 Jun 18	14.71000 -0.27	14.99	14.61	14.99	469,672
31 May 18	14.98000 +0.03	15.05	14.89	14.97	508,878
30 May 18	14.95000 +0.00	15.10	14.89	15.00	698,980
29 May 18	14.95000 -0.36	15.28	14.89	15.25	574,450
28 May 18	15.31000 +0.34	15.41	15.14	15.14	587,733
25 May 18	14.97000 +0.30	15.19	14.70	15.19	2,185,166
24 May 18	14.67000 -2.67	15.04	14.29	14.95	6,084,842
23 May 18	17.34000 +0.09	17.35	17.22	17.22	52,822
22 May 18	17.25000 -0.32	17.48	17.22	17.41	214,917
18 May 18	17.57000 -0.07	17.67	17.53	17.60	39,338
17 May 18	17.64000 +0.09	17.71	17.54	17.58	70,594
16 May 18	17.55000 -0.43	18.01	17.30	18.00	140,427
15 May 18	17.98000 -0.01	18.05	17.96	17.99	57,062
14 May 18	17.99000 +0.09	18.01	17.91	18.00	77,384
11 May 18	17.90000 +0.00	18.05	17.88	17.93	80,259
10 May 18	17.90000 -0.06	18.01	17.86	17.94	63,613
09 May 18	17.96000 -0.04	18.03	17.91	18.01	122,162
08 May 18	18.00000 -0.08	18.15	17.95	18.08	61,415
07 May 18	18.08000 -0.02	18.26	18.05	18.08	54,435
04 May 18	18.10000 +0.07	18.36	18.03	18.07	134,993
03 May 18	18.03000 -0.17	18.17	18.00	18.17	194,727
02 May 18	18.20000 +0.04	18.47	18.12	18.12	91,645
01 May 18	18.16000 +0.11	18.25	18.04	18.04	84,731
30 Apr 18	18.05000 +0.19	18.09	17.87	17.87	135,559
27 Apr 18	17.86000 -0.10	17.95	17.85	17.94	23,092
26 Apr 18	17.96000 +0.14	17.99	17.82	17.82	121,625
25 Apr 18	17.82000 -0.14	18.10	17.80	18.00	34,248
24 Apr 18	17.96000 -0.06	18.03	17.96	18.01	119,513
23 Apr 18	18.02000 -0.17	18.19	18.01	18.11	78,039
20 Apr 18	18.19000 +0.02	18.26	18.12	18.17	29,314
19 Apr 18	18.17000 -0.01	18.22	18.15	18.19	18,495
18 Apr 18	18.18000 -0.04	18.30	18.18	18.24	26,622
17 Apr 18	18.22000 +0.04	18.33	18.19	18.19	48,757
16 Apr 18	18.18000 -0.03	18.37	18.18	18.22	93,001
13 Apr 18	18.21000 -0.04	18.26	18.20	18.26	28,934
12 Apr 18	18.25000 +0.02	18.27	18.21	18.26	52,098
11 Apr 18	18.23000 -0.08	18.31	18.20	18.26	73,401
10 Apr 18	18.31000 +0.02	18.35	18.16	18.35	17,475
09 Apr 18	18.29000 -0.07	18.44	18.28	18.35	66,006
06 Apr 18	18.36000 -0.09	18.46	18.31	18.40	78,600
05 Apr 18	18.45000 -0.30	18.72	18.43	18.71	68,786
04 Apr 18	18.75000 +0.45	18.75	18.24	18.24	93,240
03 Apr 18	18.30000 -0.34	19.10	18.05	18.65	152,743
02 Apr 18	18.64000 +0.28	18.64	18.04	18.40	87,740
29 Mar 18	18.36000 +0.02	18.44	18.30	18.33	127,722
28 Mar 18	18.34000 +0.13	18.44	18.17	18.17	96,018
27 Mar 18	18.21000 +0.14	18.22	18.03	18.07	186,871
26 Mar 18	18.07000 +0.03	18.15	18.01	18.02	163,564
23 Mar 18	18.04000 -0.06	18.15	18.04	18.10	95,817
22 Mar 18	18.10000 -0.46	18.43	17.98	18.43	301,231
21 Mar 18	18.56000 -0.07	18.71	18.53	18.55	145,643
20 Mar 18	18.63000 -0.08	18.72	18.55	18.62	402,680
19 Mar 18	18.71000 +0.03	18.83	18.67	18.70	100,507
16 Mar 18	18.68000 +0.02	19.01	18.65	18.65	385,711
15 Mar 18	18.66000 -0.14	18.80	18.63	18.80	141,929
14 Mar 18	18.80000 -0.02	18.83	18.70	18.81	160,632
13 Mar 18	18.82000 +0.04	19.00	18.77	18.80	38,545
12 Mar 18	18.78000 +0.00	18.86	18.73	18.73	74,126
09 Mar 18	18.78000 -0.04	18.89	18.70	18.81	80,634
08 Mar 18	18.82000 -0.16	18.99	18.77	18.93	134,003
07 Mar 18	18.98000 -0.17	19.09	18.55	18.79	105,565
06 Mar 18	19.15000 +0.02	19.15	19.06	19.10	93,700
05 Mar 18	19.13000 -0.18	19.40	19.04	19.04	42,005
02 Mar 18	19.31000 +0.05	19.34	19.06	19.24	45,014
01 Mar 18	19.26000 +0.21	19.29	18.90	19.00	110,649
28 Feb 18	19.05000 -0.35	19.13	19.01	19.13	222,041
27 Feb 18	19.40000 +0.08	19.49	19.20	19.20	141,683
26 Feb 18	19.32000 +0.07	19.36	19.17	19.25	120,833
23 Feb 18	19.25000 +0.13	19.27	19.12	19.17	134,828
22 Feb 18	19.12000 +0.00	19.27	19.06	19.10	104,586
21 Feb 18	19.12000 -0.02	19.29	18.99	19.01	141,415
20 Feb 18	19.14000 +0.02	19.18	19.01	19.01	92,577
16 Feb 18	19.12000 -0.02	19.19	18.91	19.19	184,199
15 Feb 18	19.14000 -0.03	19.25	18.89	19.17	186,433
14 Feb 18	19.17000 +0.42	19.27	18.74	18.75	211,168
13 Feb 18	18.75000 -0.40	19.13	18.69	19.13	512,107
12 Feb 18	19.15000 -0.35	19.54	19.06	19.40	271,082
09 Feb 18	19.50000 +0.01	19.51	19.33	19.33	258,808
08 Feb 18	19.49000 -0.12	19.57	19.46	19.54	339,729
07 Feb 18	19.61000 -0.11	19.70	19.47	19.70	305,921
06 Feb 18	19.72000 -0.13	19.87	19.65	19.73	269,880
05 Feb 18	19.85000 -0.10	19.98	19.84	19.88	199,447
02 Feb 18	19.95000 +0.01	19.95	19.87	19.90	117,074
01 Feb 18	19.94000 +0.03	19.97	19.89	19.90	247,715
31 Jan 18	19.91000 -0.03	19.94	19.86	19.91	759,162
30 Jan 18	19.94000 +0.01	19.98	19.88	19.88	240,467
29 Jan 18	19.93000 -0.05	19.97	19.90	19.91	1,605,492
26 Jan 18	19.98000 +0.06	20.06	19.91	19.93	572,661
25 Jan 18	19.92000 +0.01	19.93	19.89	19.90	210,898
24 Jan 18	19.91000 +0.01	19.93	19.88	19.88	222,551
23 Jan 18	19.90000 -0.01	19.92	19.82	19.87	255,454
22 Jan 18	19.91000 -0.03	19.92	19.82	19.82	301,511
19 Jan 18	19.94000 +0.05	19.99	19.85	19.85	287,925
18 Jan 18	19.89000 +0.04	19.95	19.83	19.85	361,976
17 Jan 18	19.85000 -0.06	19.91	19.73	19.85	462,936
16 Jan 18	19.91000 +0.05	19.92	19.88	19.89	565,542
15 Jan 18	19.86000 +0.00	19.89	19.85	19.86	74,807
12 Jan 18	19.86000 -0.11	19.96	19.85	19.92	339,020
11 Jan 18	19.97000 +0.01	20.00	19.93	20.00	123,834
10 Jan 18	19.96000 +0.03	20.00	19.90	19.95	158,572
09 Jan 18	19.93000 -0.03	19.98	19.89	19.96	402,504
08 Jan 18	19.96000 +0.00	19.99	19.94	19.98	149,369
05 Jan 18	19.96000 -0.04	20.00	19.90	19.91	315,399
04 Jan 18	20.00000 +0.13	20.00	19.85	19.87	610,927
03 Jan 18	19.87000 -0.06	19.95	19.85	19.92	213,029
02 Jan 18	19.93000 -0.01	19.93	19.86	19.90	208,105
29 Dec 17	19.94000 +0.03	19.94	19.87	19.87	71,020
28 Dec 17	19.91000 +0.01	20.04	19.90	19.90	145,559
27 Dec 17	19.90000 +0.06	19.91	19.81	19.81	71,939
22 Dec 17	19.84000 -0.04	19.89	19.80	19.88	80,172
21 Dec 17	19.88000 -0.01	19.90	19.86	19.86	522,871
20 Dec 17	19.89000 -0.02	19.92	19.88	19.92	148,638
19 Dec 17	19.91000 +0.06	19.93	19.84	19.85	168,422
18 Dec 17	19.85000 -0.05	19.94	19.85	19.90	162,474
15 Dec 17	19.90000 -0.01	19.93	19.88	19.91	233,044
14 Dec 17	19.91000 +0.04	19.93	19.87	19.87	81,435
13 Dec 17	19.87000 -0.01	19.91	19.85	19.85	184,293
12 Dec 17	19.88000 +0.04	19.95	19.83	19.84	274,037
11 Dec 17	19.84000 -0.05	19.92	19.82	19.85	88,936
08 Dec 17	19.89000 +0.10	20.04	19.68	19.73	488,067
07 Dec 17	19.79000 +0.12	19.79	19.65	19.65	93,171
06 Dec 17	19.67000 -0.04	19.74	19.63	19.68	113,116
05 Dec 17	19.71000 +0.11	19.74	19.58	19.58	117,848
04 Dec 17	19.60000 -0.08	19.68	19.60	19.67	144,969
01 Dec 17	19.68000 +0.01	19.70	19.57	19.60	201,025
30 Nov 17	19.67000 +0.08	19.75	19.54	19.58	290,972
29 Nov 17	19.59000 +0.03	19.61	19.55	19.55	251,166
28 Nov 17	19.56000 -0.02	19.62	19.49	19.57	174,963
27 Nov 17	19.58000 +0.00	19.60	19.50	19.55	242,524
24 Nov 17	19.58000 -0.03	19.66	19.53	19.60	143,803
23 Nov 17	19.61000 -0.10	19.68	19.58	19.66	46,571
22 Nov 17	19.71000 +0.06	19.72	19.65	19.65	249,943
21 Nov 17	19.65000 +0.05	19.69	19.54	19.57	247,933
20 Nov 17	19.60000 +0.01	19.64	19.51	19.54	259,840
17 Nov 17	19.59000 +0.01	19.70	19.52	19.60	165,514
16 Nov 17	19.58000 +0.03	19.63	19.50	19.54	147,852
15 Nov 17	19.55000 +0.02	19.58	19.44	19.44	511,279
14 Nov 17	19.53000 +0.00	19.59	19.44	19.45	226,827
13 Nov 17	19.53000 +0.05	19.55	19.41	19.43	232,580
10 Nov 17	19.48000 +0.03	19.55	19.42	19.42	181,847
09 Nov 17	19.45000 +0.01	19.48	19.35	19.42	339,262
08 Nov 17	19.44000 +0.01	19.51	19.36	19.40	398,468
07 Nov 17	19.43000 -0.02	19.49	19.39	19.42	225,156
06 Nov 17	19.45000 -0.05	19.47	19.40	19.46	252,934
03 Nov 17	19.50000 +0.15	19.57	19.30	19.31	657,706
02 Nov 17	19.35000 -0.10	19.48	19.30	19.40	242,791
01 Nov 17	19.45000 +0.02	19.45	19.25	19.43	722,884
31 Oct 17	19.43000 -0.09	19.52	19.41	19.47	944,294
30 Oct 17	19.52000 -0.04	19.56	19.45	19.46	1,224,037
27 Oct 17	19.56000 -0.17	19.64	19.44	19.55	2,747,113
26 Oct 17	19.73000 +3.21	19.82	19.10	19.80	13,500,346
25 Oct 17	16.52000 -0.09	16.62	16.34	16.62	190,699
24 Oct 17	16.61000 +0.35	16.75	16.27	16.27	309,702
23 Oct 17	16.26000 -0.08	16.30	15.59	16.10	551,008
20 Oct 17	16.34000 +0.08	16.62	16.27	16.27	201,501
19 Oct 17	16.26000 +0.01	16.27	16.03	16.15	172,055
18 Oct 17	16.25000 +0.01	16.40	16.06	16.21	254,178
17 Oct 17	16.24000 -0.12	16.60	16.16	16.16	317,268
16 Oct 17	16.36000 -0.42	16.86	16.33	16.80	471,155
13 Oct 17	16.78000 -0.01	16.98	16.75	16.87	389,244
12 Oct 17	16.79000 -0.29	17.04	16.75	17.01	407,988
11 Oct 17	17.08000 +0.03	17.28	16.99	16.99	363,651
10 Oct 17	17.05000 -0.10	17.26	16.92	17.00	250,992
06 Oct 17	17.15000 -0.33	17.45	17.14	17.45	289,363
05 Oct 17	17.48000 -0.14	17.65	17.44	17.63	83,829
04 Oct 17	17.62000 +0.19	17.65	17.46	17.58	115,832
03 Oct 17	17.43000 -0.13	17.67	17.36	17.53	188,261
02 Oct 17	17.56000 -0.01	17.73	17.42	17.42	117,878
29 Sep 17	17.57000 -0.11	17.70	17.41	17.64	171,127
28 Sep 17	17.68000 +0.35	17.75	17.11	17.36	364,911
27 Sep 17	17.33000 -0.52	17.87	17.16	17.85	437,228
26 Sep 17	17.85000 +0.32	17.86	17.30	17.47	240,906
25 Sep 17	17.53000 +0.14	17.68	17.32	17.43	195,981
22 Sep 17	17.39000 -0.08	17.51	17.27	17.41	283,985
21 Sep 17	17.47000 -0.16	17.57	17.43	17.51	153,646
20 Sep 17	17.63000 -0.06	17.76	17.59	17.65	197,811
19 Sep 17	17.69000 -0.03	17.85	17.63	17.70	226,949
18 Sep 17	17.72000 +0.11	17.75	17.60	17.62	127,847
15 Sep 17	17.61000 -0.20	17.74	17.51	17.73	314,567
14 Sep 17	17.81000 +0.03	17.92	17.58	17.84	205,052
13 Sep 17	17.78000 -0.04	17.90	17.37	17.76	312,488
12 Sep 17	17.82000 +0.18	18.15	17.68	17.73	764,386
11 Sep 17	17.64000 +0.32	17.75	17.28	17.29	426,184
08 Sep 17	17.32000 +0.12	17.39	17.07	17.16	254,668
07 Sep 17	17.20000 +0.19	17.31	16.97	16.98	400,611
06 Sep 17	17.01000 -0.03	17.15	16.96	17.11	489,388
05 Sep 17	17.04000 +0.04	17.09	16.86	16.98	326,916
01 Sep 17	17.00000 -0.09	17.18	16.79	17.16	509,304
31 Aug 17	17.09000 -0.33	17.50	17.05	17.50	453,463
30 Aug 17	17.42000 +0.50	17.63	16.93	16.99	860,933
29 Aug 17	16.92000 +0.08	16.96	16.76	16.85	450,227
28 Aug 17	16.84000 -0.40	17.45	16.75	17.20	1,411,812
25 Aug 17	17.24000 +2.90	18.17	14.31	17.50	2,488,540
24 Aug 17	14.34000 -0.08	14.42	14.24	14.39	78,923
23 Aug 17	14.42000 +0.12	14.49	14.21	14.31	131,244
22 Aug 17	14.30000 -0.08	14.48	14.29	14.43	109,377
21 Aug 17	14.38000 -0.07	14.51	14.27	14.51	127,610
18 Aug 17	14.45000 -0.12	14.62	14.43	14.62	87,055
17 Aug 17	14.57000 -0.07	14.69	14.48	14.57	133,248
16 Aug 17	14.64000 +0.15	14.69	14.46	14.55	230,953
15 Aug 17	14.49000 -0.03	14.57	14.40	14.57	196,043
14 Aug 17	14.52000 +0.19	14.54	14.36	14.46	184,601
11 Aug 17	14.33000 -0.09	14.45	14.30	14.45	178,074
10 Aug 17	14.42000 -0.17	14.66	14.26	14.61	198,263
09 Aug 17	14.59000 -0.22	14.81	14.53	14.76	158,360
08 Aug 17	14.81000 +0.19	14.90	14.60	14.60	206,332
04 Aug 17	14.62000 -0.15	14.62	14.62	14.62	248,264
03 Aug 17	14.77000 -0.16	14.95	14.63	14.95	370,586
02 Aug 17	14.93000 -0.14	15.12	14.74	15.08	384,422
01 Aug 17	15.07000 +0.01	15.15	14.84	15.08	216,381
31 Jul 17	15.06000 -0.01	15.20	14.68	15.10	372,470
28 Jul 17	15.07000 +0.11	15.53	14.13	14.37	572,194
27 Jul 17	14.96000 -0.20	15.20	14.88	15.15	229,965
26 Jul 17	15.16000 -0.03	15.51	15.12	15.21	409,920
25 Jul 17	15.19000 -0.14	15.65	15.17	15.43	148,890
24 Jul 17	15.33000 -0.03	15.53	15.20	15.44	109,489
21 Jul 17	15.36000 -0.45	15.86	15.20	15.75	154,948
20 Jul 17	15.81000 -0.05	15.91	15.65	15.90	120,814
19 Jul 17	15.86000 -0.15	16.11	15.83	16.00	99,964
18 Jul 17	16.01000 +0.01	16.05	15.90	15.96	102,233
17 Jul 17	16.00000 -0.20	16.29	15.95	16.23	109,592
14 Jul 17	16.20000 +0.03	16.32	16.08	16.18	132,365
13 Jul 17	16.17000 -0.11	16.33	16.06	16.29	89,683
12 Jul 17	16.28000 +0.25	16.33	16.08	16.09	302,748
11 Jul 17	16.03000 +0.07	16.03	15.86	15.97	419,407
10 Jul 17	15.96000 -0.05	16.18	15.90	16.03	301,279
07 Jul 17	16.01000 +0.12	16.03	15.75	15.83	179,571
06 Jul 17	15.89000 -0.08	15.99	15.80	15.87	172,884
05 Jul 17	15.97000 -0.10	16.32	15.82	16.14	162,382
04 Jul 17	16.07000 -0.07	16.18	16.07	16.18	22,156
30 Jun 17	16.14000 -0.18	16.41	16.07	16.41	131,703
29 Jun 17	16.32000 +0.00	16.50	16.15	16.34	268,130
28 Jun 17	16.32000 +0.23	16.37	15.99	16.10	249,649
27 Jun 17	16.09000 +0.23	16.09	15.80	15.83	144,446
26 Jun 17	15.86000 -0.06	15.97	15.72	15.93	174,178
23 Jun 17	15.92000 +0.14	16.04	15.76	15.83	196,150
22 Jun 17	15.78000 +0.19	15.81	15.58	15.58	265,838
21 Jun 17	15.59000 +0.19	15.63	15.42	15.42	421,714
20 Jun 17	15.40000 -0.24	15.67	15.29	15.67	151,697
19 Jun 17	15.64000 +0.00	15.90	15.55	15.62	332,938
16 Jun 17	15.64000 +0.35	15.68	15.13	15.32	300,923
15 Jun 17	15.29000 -0.01	15.38	15.15	15.28	146,670
14 Jun 17	15.30000 -0.21	15.56	15.24	15.49	161,498
13 Jun 17	15.51000 +0.07	15.57	15.41	15.46	118,798
12 Jun 17	15.44000 +0.35	15.54	15.14	15.14	189,803
09 Jun 17	15.09000 -0.05	15.30	14.94	15.13	186,653
08 Jun 17	15.14000 +0.07	15.20	14.90	15.00	178,394
07 Jun 17	15.07000 -0.25	15.30	15.07	15.19	153,425
06 Jun 17	15.32000 +0.24	15.37	15.05	15.05	299,890
05 Jun 17	15.08000 -0.03	15.23	14.96	15.10	616,623
02 Jun 17	15.11000 -0.27	15.34	15.04	15.34	129,229
01 Jun 17	15.38000 +0.64	15.46	14.77	14.77	291,925
31 May 17	14.74000 -0.26	14.99	14.65	14.99	529,594
30 May 17	15.00000 -0.25	15.30	14.96	15.23	314,331
29 May 17	15.25000 +0.12	15.36	15.09	15.13	153,933
26 May 17	15.13000 -0.03	15.23	14.94	15.16	494,833
25 May 17	15.16000 -0.11	15.36	15.07	15.29	281,995
24 May 17	15.27000 -0.03	15.50	15.21	15.31	192,666
23 May 17	15.30000 -0.09	15.44	15.22	15.34	335,282
19 May 17	15.39000 +0.12	15.41	15.19	15.30	231,668
18 May 17	15.27000 -0.12	15.37	15.15	15.36	433,250
17 May 17	15.39000 -0.35	15.70	15.35	15.70	340,585
16 May 17	15.74000 -0.06	15.87	15.65	15.84	308,196
15 May 17	15.80000 +0.07	15.87	15.75	15.76	133,949
12 May 17	15.73000 -0.06	15.86	15.65	15.80	453,820
11 May 17	15.79000 +0.11	16.16	15.58	15.67	519,062
10 May 17	15.68000 -0.37	16.04	15.61	16.04	473,879
09 May 17	16.05000 -0.09	16.60	15.95	16.12	533,777
08 May 17	16.14000 +0.18	16.14	15.88	16.00	266,222
05 May 17	15.96000 +0.08	16.03	15.74	15.91	289,815
04 May 17	15.88000 -0.06	15.96	15.80	15.89	208,279
03 May 17	15.94000 -0.04	16.15	15.94	15.97	161,494
02 May 17	15.98000 -0.06	16.02	15.74	16.00	360,271
01 May 17	16.04000 -0.15	16.30	16.01	16.21	270,338
28 Apr 17	16.19000 -0.07	16.39	16.12	16.33	171,785
27 Apr 17	16.26000 -0.04	16.38	16.21	16.30	160,802
26 Apr 17	16.30000 +0.09	16.48	16.23	16.29	173,115
25 Apr 17	16.21000 +0.11	16.39	16.07	16.11	407,454
24 Apr 17	16.10000 -0.12	16.40	16.08	16.40	159,988
21 Apr 17	16.22000 -0.08	16.39	16.15	16.30	112,698
20 Apr 17	16.30000 -0.25	16.65	16.21	16.56	263,198
19 Apr 17	16.55000 -0.18	16.82	16.54	16.82	194,643
18 Apr 17	16.73000 +0.09	16.78	16.49	16.57	157,071
17 Apr 17	16.64000 +0.04	16.85	16.61	16.61	76,452
13 Apr 17	16.60000 -0.34	16.91	16.60	16.91	162,055
12 Apr 17	16.94000 -0.16	17.11	16.92	17.03	157,275
11 Apr 17	17.10000 -0.08	17.18	17.00	17.18	122,944
10 Apr 17	17.18000 +0.10	17.23	17.09	17.14	63,974
07 Apr 17	17.08000 -0.16	17.24	17.07	17.18	90,261
06 Apr 17	17.24000 +0.19	17.33	16.99	16.99	176,772
05 Apr 17	17.05000 -0.08	17.27	17.02	17.19	204,637
04 Apr 17	17.13000 +0.07	17.22	17.01	17.09	124,245
03 Apr 17	17.06000 -0.11	17.20	16.98	17.14	175,755
31 Mar 17	17.17000 +0.03	17.31	17.08	17.15	104,480
30 Mar 17	17.14000 -0.10	17.29	17.04	17.12	319,898
29 Mar 17	17.24000 -0.12	17.43	17.17	17.41	427,237
28 Mar 17	17.36000 +0.27	17.45	16.93	16.98	207,475
27 Mar 17	17.09000 +0.16	17.17	16.65	16.76	539,769
24 Mar 17	16.93000 -0.03	17.15	16.83	17.07	118,577
23 Mar 17	16.96000 +0.13	17.07	16.76	16.84	197,789
22 Mar 17	16.83000 -0.13	16.98	16.68	16.82	247,805
21 Mar 17	16.96000 -0.29	17.25	16.95	17.25	278,635
20 Mar 17	17.25000 +0.17	17.39	17.06	17.11	343,362
17 Mar 17	17.08000 -0.24	17.46	17.08	17.31	371,348
16 Mar 17	17.32000 +0.42	17.36	16.91	16.99	239,711
15 Mar 17	16.90000 +0.09	17.06	16.78	16.89	337,774
14 Mar 17	16.81000 +0.02	16.89	16.47	16.65	550,203
13 Mar 17	16.79000 -0.12	16.98	16.70	16.90	291,551
10 Mar 17	16.91000 -0.04	17.06	16.60	17.00	631,349
09 Mar 17	16.95000 +0.49	16.95	16.42	16.61	728,688
08 Mar 17	16.46000 +0.98	16.72	16.15	16.36	1,671,457
07 Mar 17	15.48000 -0.25	15.71	15.34	15.71	271,484
06 Mar 17	15.73000 -0.22	15.90	15.67	15.90	203,618
03 Mar 17	15.95000 +0.28	15.99	15.68	15.68	172,041
02 Mar 17	15.67000 -0.33	16.13	15.66	15.98	377,112
01 Mar 17	16.00000 +0.07	16.25	16.00	16.13	228,038
28 Feb 17	15.93000 -0.13	16.03	15.68	16.00	367,100
27 Feb 17	16.06000 -0.01	16.31	16.03	16.11	244,313
24 Feb 17	16.07000 -0.30	16.32	15.99	16.27	286,690
23 Feb 17	16.37000 -0.33	16.80	16.27	16.80	449,780
22 Feb 17	16.70000 -0.09	16.90	16.65	16.72	244,094
21 Feb 17	16.79000 +0.02	16.86	16.74	16.74	516,829
17 Feb 17	16.77000 -0.01	16.83	16.64	16.71	114,396
16 Feb 17	16.78000 +0.11	16.85	16.64	16.67	218,004
15 Feb 17	16.67000 -0.14	16.92	16.58	16.82	206,718
14 Feb 17	16.81000 +0.13	16.92	16.65	16.67	163,171
13 Feb 17	16.68000 +0.03	16.91	16.63	16.70	209,588
10 Feb 17	16.65000 +0.28	16.79	16.36	16.41	345,754
09 Feb 17	16.37000 +0.12	16.40	16.13	16.29	263,691
08 Feb 17	16.25000 -0.20	16.39	16.04	16.39	395,696
07 Feb 17	16.45000 +0.10	16.62	16.32	16.33	254,308
06 Feb 17	16.35000 -0.45	16.82	16.33	16.81	314,140
03 Feb 17	16.80000 +0.20	16.88	16.52	16.52	261,163
02 Feb 17	16.60000 +0.11	16.73	16.45	16.45	436,802
01 Feb 17	16.49000 +0.24	16.62	16.30	16.31	594,645
31 Jan 17	16.25000 -0.10	16.36	16.08	16.28	1,119,571
30 Jan 17	16.35000 -0.19	16.61	16.04	16.43	508,355
27 Jan 17	16.54000 -0.02	16.60	16.34	16.56	202,264
26 Jan 17	16.56000 -0.12	16.85	16.30	16.72	505,738
25 Jan 17	16.68000 +0.52	16.75	16.24	16.25	1,201,237
24 Jan 17	16.16000 +0.62	16.24	15.52	15.60	463,428
23 Jan 17	15.54000 -0.26	15.77	15.51	15.72	219,892
20 Jan 17	15.80000 +0.33	15.81	15.55	15.59	276,103
19 Jan 17	15.47000 -0.18	15.74	15.43	15.70	438,129
18 Jan 17	15.65000 +0.27	15.81	15.57	15.73	558,772
17 Jan 17	15.38000 +0.28	15.44	15.06	15.06	267,992
16 Jan 17	15.10000 +0.01	15.15	15.06	15.10	115,169
13 Jan 17	15.09000 +0.14	15.09	14.91	14.95	125,036
12 Jan 17	14.95000 -0.08	15.09	14.84	15.04	266,562
11 Jan 17	15.03000 +0.35	15.04	14.70	14.70	469,835
10 Jan 17	14.68000 +0.11	14.75	14.47	14.55	611,007
09 Jan 17	14.57000 -0.26	14.77	14.47	14.70	1,374,203
06 Jan 17	14.83000 -0.13	14.99	14.80	14.99	254,635
05 Jan 17	14.96000 -0.13	15.15	14.91	15.07	377,405
04 Jan 17	15.09000 +0.03	15.10	14.86	15.05	364,809
03 Jan 17	15.06000 -0.19	15.28	14.88	15.28	338,054
30 Dec 16	15.25000 -0.01	15.35	15.22	15.27	136,710
29 Dec 16	15.26000 +0.04	15.33	15.17	15.24	86,584
28 Dec 16	15.22000 +0.06	15.38	15.08	15.15	136,569
23 Dec 16	15.16000 +0.17	15.26	14.91	14.97	151,880
22 Dec 16	14.99000 +0.07	15.04	14.73	14.90	250,212
21 Dec 16	14.92000 -0.25	15.25	14.87	15.17	987,933
20 Dec 16	15.17000 -0.10	15.28	15.16	15.28	418,304
19 Dec 16	15.27000 -0.16	15.42	15.16	15.42	266,123
16 Dec 16	15.43000 +0.23	15.46	15.16	15.25	381,634
15 Dec 16	15.20000 +0.01	15.28	15.05	15.11	221,857
14 Dec 16	15.19000 -0.20	15.36	15.14	15.30	286,441
13 Dec 16	15.39000 +0.08	15.57	15.22	15.35	200,296
12 Dec 16	15.31000 +0.07	15.45	15.19	15.29	156,792
09 Dec 16	15.24000 +0.19	15.35	15.00	15.05	305,800
08 Dec 16	15.05000 +0.02	15.07	14.80	15.00	311,751
07 Dec 16	15.03000 -0.22	15.25	14.70	15.21	924,772
06 Dec 16	15.25000 -0.40	15.73	15.23	15.65	354,697
05 Dec 16	15.65000 +0.24	15.79	15.50	15.50	250,279
02 Dec 16	15.41000 -0.03	15.58	15.35	15.50	247,328
01 Dec 16	15.44000 -0.19	15.93	15.24	15.87	568,385
30 Nov 16	15.63000 +0.47	15.84	15.32	15.35	440,135
29 Nov 16	15.16000 -0.31	15.45	15.16	15.39	322,214
28 Nov 16	15.47000 -0.29	15.71	15.36	15.70	410,263
25 Nov 16	15.76000 +0.21	15.79	15.55	15.57	395,586
24 Nov 16	15.55000 -0.03	15.72	15.49	15.61	261,676
23 Nov 16	15.58000 +0.81	15.69	14.60	14.63	900,142
22 Nov 16	14.77000 +0.10	14.85	14.57	14.75	454,057
21 Nov 16	14.67000 +0.35	14.74	14.42	14.43	342,405
18 Nov 16	14.32000 -0.12	14.58	14.23	14.49	405,720
17 Nov 16	14.44000 +0.12	14.54	14.33	14.35	335,418
16 Nov 16	14.32000 -0.25	14.55	14.09	14.55	511,953
15 Nov 16	14.57000 +1.22	14.67	13.56	13.82	1,346,464
14 Nov 16	13.35000 -0.64	13.93	13.17	13.93	890,265
11 Nov 16	13.99000 +0.08	14.07	13.79	13.98	282,066
10 Nov 16	13.91000 -0.05	14.14	13.76	14.00	933,129
09 Nov 16	13.96000 +0.46	14.00	13.25	13.35	868,154
08 Nov 16	13.50000 -0.10	13.68	13.48	13.68	768,606
07 Nov 16	13.60000 +0.35	13.75	13.47	13.58	1,303,834
04 Nov 16	13.25000 -0.43	13.73	13.07	13.71	1,445,957
03 Nov 16	13.68000 -0.70	14.46	13.58	14.46	2,381,872
02 Nov 16	14.38000 -2.73	16.21	14.30	16.21	2,826,801
01 Nov 16	17.11000 -0.23	17.40	16.92	17.34	303,749
31 Oct 16	17.34000 +0.18	17.47	16.88	17.00	153,835
28 Oct 16	17.16000 +0.01	17.31	17.12	17.18	158,590
27 Oct 16	17.15000 +0.02	17.34	17.13	17.16	170,417
26 Oct 16	17.13000 -0.48	17.61	17.06	17.60	547,432
25 Oct 16	17.61000 -0.37	18.00	17.60	18.00	188,276
24 Oct 16	17.98000 -0.02	18.10	17.85	18.09	94,696
21 Oct 16	18.00000 -0.07	18.16	17.88	18.01	171,250
20 Oct 16	18.07000 +0.12	18.10	17.87	17.91	103,221
19 Oct 16	17.95000 -0.11	18.25	17.92	18.14	133,416
18 Oct 16	18.06000 +0.18	18.10	17.94	18.00	156,334
17 Oct 16	17.88000 +0.12	17.91	17.66	17.73	260,357
14 Oct 16	17.76000 +0.09	17.82	17.65	17.75	90,577
13 Oct 16	17.67000 -0.26	17.87	17.57	17.80	156,697
12 Oct 16	17.93000 -0.29	18.22	17.82	18.22	202,087
11 Oct 16	18.22000 -0.16	18.45	18.16	18.44	227,974
07 Oct 16	18.38000 -0.02	18.48	18.29	18.39	106,241
06 Oct 16	18.40000 +0.23	18.43	18.10	18.20	179,221
05 Oct 16	18.17000 +0.29	18.22	17.94	17.94	191,043
04 Oct 16	17.88000 -0.18	18.22	17.81	18.08	345,690
03 Oct 16	18.06000 -0.06	18.35	17.97	18.10	254,390
30 Sep 16	18.12000 +0.29	18.14	17.83	17.84	183,776
29 Sep 16	17.83000 -0.17	18.03	17.80	18.02	258,359
28 Sep 16	18.00000 +0.16	18.17	17.86	17.86	160,918
27 Sep 16	17.84000 -0.03	17.95	17.80	17.80	111,896
26 Sep 16	17.87000 -0.11	18.15	17.83	17.92	171,777
23 Sep 16	17.98000 -0.23	18.22	17.90	18.22	317,514
22 Sep 16	18.21000 +0.21	18.32	18.11	18.11	141,335
21 Sep 16	18.00000 -0.09	18.20	17.81	18.19	162,742
20 Sep 16	18.09000 +0.27	18.16	17.73	17.87	152,129
19 Sep 16	17.82000 +0.19	17.88	17.60	17.65	216,343
16 Sep 16	17.63000 -0.26	17.99	17.59	17.85	248,110
15 Sep 16	17.89000 +0.26	18.00	17.60	17.67	120,606
14 Sep 16	17.63000 -0.17	18.00	17.51	17.75	197,144
13 Sep 16	17.80000 -0.41	18.19	17.78	18.14	147,834
12 Sep 16	18.21000 +0.19	18.29	17.70	17.89	242,844
09 Sep 16	18.02000 -0.64	18.66	18.01	18.57	168,535
08 Sep 16	18.66000 -0.07	18.79	18.50	18.76	161,229
07 Sep 16	18.73000 -0.13	18.97	18.64	18.89	438,839
06 Sep 16	18.86000 +0.52	18.88	18.39	18.41	230,522
02 Sep 16	18.34000 -0.01	18.58	18.14	18.41	198,018
01 Sep 16	18.35000 +0.00	18.54	18.25	18.35	112,643
31 Aug 16	18.35000 +0.00	18.64	18.22	18.32	257,973
30 Aug 16	18.35000 -0.33	18.68	18.14	18.68	235,342
29 Aug 16	18.68000 -0.07	18.71	18.44	18.70	164,157
26 Aug 16	18.75000 +0.07	18.97	18.67	18.71	99,263
25 Aug 16	18.68000 +0.08	18.74	18.45	18.57	86,104
24 Aug 16	18.60000 -0.27	18.97	18.40	18.89	216,139
23 Aug 16	18.87000 +0.05	18.97	18.77	18.78	153,713
22 Aug 16	18.82000 -0.18	18.98	18.71	18.96	140,970
19 Aug 16	19.00000 +0.05	19.10	18.82	18.88	443,826
18 Aug 16	18.95000 -0.07	18.99	18.74	18.92	367,525
17 Aug 16	19.02000 +0.16	19.10	18.44	18.80	413,034
16 Aug 16	18.86000 -0.14	18.98	18.72	18.95	223,475
15 Aug 16	19.00000 +0.95	19.19	18.12	18.12	531,513
12 Aug 16	18.05000 -0.01	18.28	18.02	18.05	254,921
11 Aug 16	18.06000 +0.09	18.48	17.97	18.02	242,657
10 Aug 16	17.97000 -0.66	18.63	17.92	18.62	391,391
09 Aug 16	18.63000 -0.07	18.90	18.54	18.58	475,566
08 Aug 16	18.70000 -0.31	18.90	18.38	18.59	532,841
05 Aug 16	19.01000 +0.47	19.08	18.24	18.30	627,710
04 Aug 16	18.54000 +1.54	18.85	17.65	17.65	1,363,691
03 Aug 16	17.00000 -0.12	17.18	16.89	17.06	376,746
02 Aug 16	17.12000 -0.27	17.56	17.05	17.56	217,116
29 Jul 16	17.39000 -0.24	17.56	17.28	17.52	137,732
28 Jul 16	17.63000 +0.45	17.65	17.11	17.15	145,866
27 Jul 16	17.18000 -0.12	17.49	17.09	17.40	87,044
26 Jul 16	17.30000 -0.07	17.48	17.13	17.36	151,674
25 Jul 16	17.37000 -0.54	17.92	17.20	17.91	408,379
22 Jul 16	17.91000 +0.02	17.98	17.86	17.95	137,237
21 Jul 16	17.89000 -0.28	18.25	17.87	18.12	402,575
20 Jul 16	18.17000 -0.05	18.28	18.06	18.22	152,238
19 Jul 16	18.22000 -0.17	18.41	18.12	18.32	100,904
18 Jul 16	18.39000 +0.15	18.43	18.18	18.24	99,118
15 Jul 16	18.24000 +0.05	18.34	17.99	18.22	160,141
14 Jul 16	18.19000 -0.09	18.41	18.13	18.41	63,570
13 Jul 16	18.28000 +0.17	18.47	18.09	18.10	140,069
12 Jul 16	18.11000 +0.05	18.25	18.00	18.21	152,410
11 Jul 16	18.06000 +0.07	18.37	18.03	18.09	166,156
08 Jul 16	17.99000 +0.08	18.18	17.90	17.94	119,380
07 Jul 16	17.91000 -0.07	18.00	17.80	17.98	100,976
06 Jul 16	17.98000 +0.20	18.00	17.75	17.84	200,027
05 Jul 16	17.78000 +0.21	17.86	17.57	17.61	171,116
04 Jul 16	17.57000 -0.01	17.75	17.48	17.65	150,743
30 Jun 16	17.58000 +0.39	17.70	17.20	17.20	218,004
29 Jun 16	17.19000 +0.16	17.48	17.13	17.18	185,391
28 Jun 16	17.03000 +0.14	17.23	16.82	17.17	136,323
27 Jun 16	16.89000 -0.03	17.17	16.70	16.81	156,072
24 Jun 16	16.92000 -0.66	17.55	16.78	16.79	253,073
23 Jun 16	17.58000 +0.25	17.61	17.33	17.51	109,718
22 Jun 16	17.33000 -0.22	17.64	17.29	17.50	115,174
21 Jun 16	17.55000 -0.16	17.79	17.45	17.79	125,482
20 Jun 16	17.71000 +0.54	17.75	17.33	17.34	219,375
17 Jun 16	17.17000 -0.07	17.40	17.10	17.26	261,662
16 Jun 16	17.24000 +0.29	17.32	16.73	16.89	241,507
15 Jun 16	16.95000 +0.08	17.35	16.77	16.89	224,413
14 Jun 16	16.87000 +0.04	17.00	16.59	16.80	165,801
13 Jun 16	16.83000 -0.40	17.20	16.81	17.00	230,623
10 Jun 16	17.23000 -0.33	17.54	17.14	17.40	208,021
09 Jun 16	17.56000 +0.08	17.70	17.30	17.48	131,781
08 Jun 16	17.48000 -0.21	17.88	17.38	17.75	389,057
07 Jun 16	17.69000 +0.40	17.80	17.18	17.30	286,129
06 Jun 16	17.29000 -0.21	17.50	17.27	17.50	140,607
03 Jun 16	17.50000 -0.08	17.65	17.37	17.55	145,527
02 Jun 16	17.58000 -0.09	17.75	17.54	17.61	91,253
01 Jun 16	17.67000 +0.02	17.75	17.27	17.63	182,151
31 May 16	17.65000 +0.16	17.75	17.42	17.50	184,733
30 May 16	17.49000 -0.42	17.91	17.40	17.91	164,146
27 May 16	17.91000 +0.49	17.94	17.43	17.43	188,905
26 May 16	17.42000 +0.01	17.59	17.25	17.41	152,448
25 May 16	17.41000 +0.06	17.44	17.20	17.37	133,867
24 May 16	17.35000 +0.23	17.44	17.13	17.14	160,959
20 May 16	17.12000 -0.12	17.39	17.12	17.29	354,300
19 May 16	17.24000 -0.06	17.33	17.04	17.20	209,177
18 May 16	17.30000 +0.21	17.34	16.85	17.00	360,361
17 May 16	17.09000 +0.17	17.15	16.92	16.93	298,629
16 May 16	16.92000 +0.28	16.96	16.61	16.66	257,802
13 May 16	16.64000 -0.32	16.97	16.53	16.89	254,463
12 May 16	16.96000 +0.21	16.98	16.73	16.84	181,842
11 May 16	16.75000 -0.05	16.92	16.55	16.81	218,341
10 May 16	16.80000 +0.52	16.97	16.27	16.29	485,484
09 May 16	16.28000 -0.28	16.62	15.78	16.60	411,582
06 May 16	16.56000 +0.28	16.74	16.29	16.34	310,074
05 May 16	16.28000 +0.45	16.51	15.92	15.95	386,765
04 May 16	15.83000 +0.04	16.44	15.80	15.91	787,530
03 May 16	15.79000 -0.93	16.50	15.63	16.50	536,004
02 May 16	16.72000 -0.01	17.00	16.57	16.62	431,028
29 Apr 16	16.73000 +0.17	16.91	16.53	16.54	353,173
28 Apr 16	16.56000 -0.44	17.05	16.51	16.95	468,266
27 Apr 16	17.00000 +0.11	17.08	16.82	16.90	143,309
26 Apr 16	16.89000 -0.09	17.05	16.74	17.05	423,939
25 Apr 16	16.98000 -0.22	17.21	16.96	17.14	352,663
22 Apr 16	17.20000 -0.13	17.42	17.14	17.28	245,216
21 Apr 16	17.33000 +0.07	17.35	17.25	17.31	169,924
20 Apr 16	17.26000 +0.22	17.40	17.01	17.10	167,953
19 Apr 16	17.04000 +0.07	17.20	16.88	17.01	281,040
18 Apr 16	16.97000 -0.01	17.03	16.80	16.99	74,820
15 Apr 16	16.98000 +0.19	17.00	16.62	16.69	199,085
14 Apr 16	16.79000 -0.37	17.20	16.60	17.20	336,848
13 Apr 16	17.16000 +0.58	17.25	16.65	16.69	394,428
12 Apr 16	16.58000 -0.12	16.71	16.51	16.71	211,890
11 Apr 16	16.70000 +0.43	16.76	16.24	16.35	238,945
08 Apr 16	16.27000 +0.10	16.30	16.08	16.20	230,868
07 Apr 16	16.17000 -0.04	16.23	16.13	16.13	133,827
06 Apr 16	16.21000 -0.02	16.25	16.11	16.24	287,871
05 Apr 16	16.23000 +0.10	16.27	15.99	15.99	231,515
04 Apr 16	16.13000 +0.01	16.35	16.04	16.19	264,921
01 Apr 16	16.12000 -0.01	16.21	15.85	16.01	234,932
31 Mar 16	16.13000 +0.18	16.13	15.81	16.00	314,533
30 Mar 16	15.95000 -0.01	16.07	15.84	16.00	323,742
29 Mar 16	15.96000 +0.10	16.03	15.75	15.84	336,164
28 Mar 16	15.86000 +0.06	15.90	15.73	15.80	167,565
24 Mar 16	15.80000 +0.02	15.83	15.59	15.70	355,001
23 Mar 16	15.78000 -0.15	16.00	15.68	15.99	508,582
22 Mar 16	15.93000 +0.20	16.16	15.77	15.84	675,304
21 Mar 16	15.73000 -0.04	15.85	15.51	15.80	267,278
18 Mar 16	15.77000 -0.86	16.40	15.66	16.27	896,753
17 Mar 16	16.63000 +0.51	16.65	16.10	16.19	405,331
16 Mar 16	16.12000 -0.05	16.45	15.94	16.20	519,601
15 Mar 16	16.17000 +0.28	16.23	15.51	15.83	592,627
14 Mar 16	15.89000 +0.32	15.97	15.54	15.59	415,486
11 Mar 16	15.57000 +0.25	15.70	15.37	15.46	293,491
10 Mar 16	15.32000 +0.44	15.36	14.77	14.97	512,948
09 Mar 16	14.88000 +0.13	15.08	14.74	14.75	509,665
08 Mar 16	14.75000 -0.26	15.00	14.63	14.98	441,472
07 Mar 16	15.01000 -0.08	15.34	14.90	15.10	448,685
04 Mar 16	15.09000 -0.26	15.52	15.05	15.45	345,278
03 Mar 16	15.35000 -0.13	15.99	15.01	15.50	631,803
02 Mar 16	15.48000 +1.09	15.53	14.65	14.65	952,246
01 Mar 16	14.39000 +0.44	14.45	14.06	14.10	415,480
29 Feb 16	13.95000 -0.72	14.47	13.79	14.47	479,706
26 Feb 16	14.67000 +0.17	14.98	14.64	14.67	215,469
25 Feb 16	14.50000 +0.13	14.62	14.35	14.39	86,373
24 Feb 16	14.37000 -0.21	14.66	14.35	14.47	175,668
23 Feb 16	14.58000 +0.17	14.71	14.31	14.40	176,714
22 Feb 16	14.41000 -0.22	14.76	14.28	14.74	197,961
19 Feb 16	14.63000 -0.12	14.75	14.54	14.75	113,435
18 Feb 16	14.75000 +0.03	14.90	14.56	14.88	224,870
17 Feb 16	14.72000 +0.52	14.77	14.32	14.34	271,148
16 Feb 16	14.20000 +0.58	14.20	13.78	13.82	201,797
12 Feb 16	13.62000 -0.01	14.06	13.50	13.78	297,725
11 Feb 16	13.63000 -0.36	13.89	13.33	13.80	192,169
10 Feb 16	13.99000 -0.01	14.31	13.96	14.06	140,734
09 Feb 16	14.00000 -0.04	14.08	13.78	13.90	96,318
08 Feb 16	14.04000 -0.23	14.20	13.80	14.20	117,850
05 Feb 16	14.27000 -0.02	14.30	14.11	14.30	151,240
04 Feb 16	14.29000 +0.45	14.34	13.81	13.81	189,167
03 Feb 16	13.84000 +0.00	13.96	13.65	13.96	127,611
02 Feb 16	13.84000 -0.20	13.85	13.59	13.85	159,535
01 Feb 16	14.04000 -0.47	14.36	13.97	14.36	187,691
29 Jan 16	14.51000 +0.56	14.56	14.02	14.08	372,082
28 Jan 16	13.95000 +0.32	14.16	13.70	13.86	180,938
27 Jan 16	13.63000 -0.23	13.87	13.59	13.87	84,760
26 Jan 16	13.86000 +0.35	13.95	13.55	13.59	178,397
25 Jan 16	13.51000 -0.26	13.83	13.17	13.81	251,213
22 Jan 16	13.77000 +0.27	13.93	13.64	13.75	209,203
21 Jan 16	13.50000 +0.18	13.88	13.15	13.37	261,343
20 Jan 16	13.32000 +0.30	13.48	12.75	12.94	273,545
19 Jan 16	13.02000 +0.01	13.33	12.88	13.00	173,375
18 Jan 16	13.01000 -0.35	13.57	12.91	13.35	94,502
15 Jan 16	13.36000 -0.36	13.51	12.99	13.47	318,100
14 Jan 16	13.72000 +0.18	13.86	13.31	13.51	320,688
13 Jan 16	13.54000 -0.52	14.14	13.50	14.08	441,292
12 Jan 16	14.06000 -0.33	14.66	13.83	14.50	409,610
11 Jan 16	14.39000 +0.14	14.50	14.02	14.25	378,467
08 Jan 16	14.25000 -0.38	14.66	13.90	14.55	373,118
07 Jan 16	14.63000 -0.14	15.17	14.53	14.61	347,062
06 Jan 16	14.77000 -0.79	15.45	14.73	15.34	327,261
05 Jan 16	15.56000 +0.02	15.67	15.47	15.49	504,137
04 Jan 16	15.54000 +0.15	15.57	14.78	15.17	433,950
31 Dec 15	15.39000 -0.32	15.66	15.29	15.66	197,025
30 Dec 15	15.71000 -0.06	15.92	15.64	15.64	382,112
29 Dec 15	15.77000 +0.45	15.81	15.27	15.36	277,933
24 Dec 15	15.32000 +0.04	15.36	15.15	15.26	47,068
23 Dec 15	15.28000 +0.11	15.39	15.14	15.24	157,324
22 Dec 15	15.17000 -0.14	15.27	15.04	15.19	619,817
21 Dec 15	15.31000 +0.15	15.36	15.02	15.17	573,446
18 Dec 15	15.16000 +0.54	15.35	14.60	14.62	792,718
17 Dec 15	14.62000 +0.39	14.70	14.16	14.29	315,417
16 Dec 15	14.23000 +0.25	14.24	13.96	14.01	190,556
15 Dec 15	13.98000 +0.17	14.01	13.81	13.83	226,993
14 Dec 15	13.81000 +0.01	13.90	13.68	13.76	403,710
11 Dec 15	13.80000 -0.02	13.89	13.65	13.80	250,351
10 Dec 15	13.82000 +0.08	13.90	13.60	13.75	283,790
09 Dec 15	13.74000 +0.10	13.98	13.54	13.66	346,538
08 Dec 15	13.64000 +0.03	13.74	13.43	13.50	224,462
07 Dec 15	13.61000 -0.21	13.66	13.44	13.62	189,675
04 Dec 15	13.82000 -0.15	14.04	13.66	13.91	230,906
03 Dec 15	13.97000 +0.08	14.06	13.86	13.86	130,676
02 Dec 15	13.89000 -0.27	14.24	13.87	14.15	135,894
01 Dec 15	14.16000 +0.01	14.31	13.94	14.07	290,329
30 Nov 15	14.15000 +0.02	14.41	14.11	14.14	288,161
27 Nov 15	14.13000 -0.02	14.27	13.97	14.14	209,145
26 Nov 15	14.15000 -0.27	14.24	13.73	14.24	486,478
25 Nov 15	14.42000 -0.74	15.27	14.32	15.17	480,388
24 Nov 15	15.16000 +0.13	15.23	14.90	14.90	257,817
23 Nov 15	15.03000 -0.06	15.15	14.87	15.03	212,104
20 Nov 15	15.09000 -0.17	15.32	15.00	15.18	264,946
19 Nov 15	15.26000 +0.11	15.34	15.08	15.21	321,386
18 Nov 15	15.15000 +0.02	15.26	14.93	15.17	418,466
17 Nov 15	15.13000 -0.01	15.25	14.85	15.07	496,588
16 Nov 15	15.14000 +0.49	15.19	14.61	14.61	482,735
13 Nov 15	14.65000 +0.54	14.90	13.90	13.90	814,676
12 Nov 15	14.11000 -1.31	15.05	13.00	15.05	1,774,864
11 Nov 15	15.42000 +0.13	15.51	15.27	15.27	264,176
10 Nov 15	15.29000 +0.00	15.37	15.09	15.29	283,957
09 Nov 15	15.29000 -0.02	15.40	15.22	15.31	324,748
06 Nov 15	15.31000 +0.00	15.41	15.30	15.30	344,519
05 Nov 15	15.31000 -0.02	15.35	15.18	15.33	417,259
04 Nov 15	15.33000 +0.46	15.35	14.88	14.88	375,288
03 Nov 15	14.87000 -0.16	15.05	14.73	15.05	1,104,499
02 Nov 15	15.03000 -0.08	15.27	14.87	15.27	391,817
30 Oct 15	15.11000 +0.20	15.20	14.87	14.94	216,714
29 Oct 15	14.91000 -0.08	14.99	14.78	14.92	193,925
28 Oct 15	14.99000 +0.52	15.10	14.42	14.55	445,472
27 Oct 15	14.47000 +0.05	14.65	14.31	14.35	419,900
26 Oct 15	14.42000 -0.42	14.85	14.39	14.85	552,510
23 Oct 15	14.84000 -0.14	15.10	14.38	15.00	873,022
22 Oct 15	14.98000 +0.01	15.24	14.79	15.03	474,052
21 Oct 15	14.97000 -0.46	15.69	14.62	15.54	1,198,212
20 Oct 15	15.43000 +0.73	15.48	15.01	15.01	670,479
19 Oct 15	14.70000 +0.19	14.76	14.45	14.52	497,099
16 Oct 15	14.51000 -0.15	14.75	14.47	14.66	386,916
15 Oct 15	14.66000 +0.58	14.76	14.15	14.15	487,064
14 Oct 15	14.08000 -0.22	14.37	14.05	14.30	252,287
13 Oct 15	14.30000 -0.02	14.50	14.20	14.27	505,842
09 Oct 15	14.32000 -0.04	14.44	14.21	14.34	638,516
08 Oct 15	14.36000 +0.05	14.48	14.25	14.31	645,442
07 Oct 15	14.31000 +0.15	14.50	14.02	14.26	462,878
06 Oct 15	14.16000 +0.13	14.31	14.00	14.00	223,550
05 Oct 15	14.03000 +0.43	14.05	13.74	13.77	391,039
02 Oct 15	13.60000 +0.00	13.65	13.25	13.35	309,281
01 Oct 15	13.60000 +0.01	13.83	13.33	13.52	262,237
30 Sep 15	13.59000 +0.43	13.59	13.18	13.25	433,127
29 Sep 15	13.16000 +0.13	13.23	12.89	13.07	290,620
28 Sep 15	13.03000 -0.33	13.35	12.86	13.32	348,663
25 Sep 15	13.36000 +0.39	13.55	12.98	13.10	484,341
24 Sep 15	12.97000 -0.45	13.29	12.86	13.29	542,302
23 Sep 15	13.42000 -0.30	13.72	13.12	13.72	154,129
22 Sep 15	13.72000 +0.22	13.72	13.33	13.34	239,955
21 Sep 15	13.50000 +0.11	13.74	13.36	13.39	178,698
18 Sep 15	13.39000 -0.31	13.69	13.33	13.52	344,881
17 Sep 15	13.70000 +0.29	13.75	13.15	13.22	317,225
16 Sep 15	13.41000 +0.23	13.68	13.15	13.15	271,689
15 Sep 15	13.18000 +0.23	13.21	12.87	12.95	186,333
14 Sep 15	12.95000 -0.42	13.34	12.79	13.34	169,685
11 Sep 15	13.37000 +0.07	13.39	13.09	13.21	315,588
10 Sep 15	13.30000 +0.66	13.36	12.63	12.63	302,379
09 Sep 15	12.64000 +0.08	12.88	12.52	12.65	266,993
08 Sep 15	12.56000 +0.23	12.61	12.21	12.42	175,954
04 Sep 15	12.33000 -0.05	12.39	12.09	12.29	112,542
03 Sep 15	12.38000 +0.04	12.60	12.20	12.32	254,079
02 Sep 15	12.34000 -0.28	12.70	12.25	12.70	153,386
01 Sep 15	12.62000 -0.14	12.66	12.32	12.66	299,589
31 Aug 15	12.76000 +0.13	12.99	12.30	12.52	364,308
28 Aug 15	12.63000 +0.38	12.71	12.15	12.26	628,016
27 Aug 15	12.25000 +0.15	12.62	12.09	12.24	738,344
26 Aug 15	12.10000 +0.27	12.17	11.70	11.99	255,952
25 Aug 15	11.83000 +0.23	12.03	11.64	11.79	320,612
24 Aug 15	11.60000 -0.35	11.90	11.13	11.30	518,482
21 Aug 15	11.95000 +0.15	11.98	11.65	11.66	593,302
20 Aug 15	11.80000 +0.09	11.99	11.33	11.70	620,056
19 Aug 15	11.71000 -0.44	12.22	11.53	12.20	696,997
18 Aug 15	12.15000 +0.00	12.34	11.98	12.15	437,294
17 Aug 15	12.15000 +0.28	12.31	11.70	11.99	452,448
14 Aug 15	11.87000 +0.54	11.94	11.32	11.36	322,103
13 Aug 15	11.33000 +0.06	11.69	11.25	11.37	380,374
12 Aug 15	11.27000 -0.37	11.68	11.25	11.60	433,863
11 Aug 15	11.64000 +0.99	12.15	11.25	11.50	740,199
10 Aug 15	10.65000 +0.05	10.67	10.51	10.63	114,859
07 Aug 15	10.60000 -0.31	10.91	10.52	10.74	148,676
06 Aug 15	10.91000 +0.16	11.05	10.66	11.00	141,738
05 Aug 15	10.75000 -0.24	11.18	10.65	10.94	143,774
04 Aug 15	10.99000 +0.01	10.99	10.74	10.98	253,548
31 Jul 15	10.98000 -0.20	11.40	10.86	11.40	127,944
30 Jul 15	11.18000 -0.05	11.25	10.76	11.14	149,356
29 Jul 15	11.23000 +0.43	11.51	10.72	10.87	280,740
28 Jul 15	10.80000 +0.51	10.86	10.26	10.26	207,677
27 Jul 15	10.29000 -0.72	10.91	10.25	10.91	251,634
24 Jul 15	11.01000 -0.62	11.68	10.98	11.68	241,363
23 Jul 15	11.63000 -0.13	11.79	11.58	11.65	171,262
22 Jul 15	11.76000 -0.10	11.87	11.72	11.77	126,184
21 Jul 15	11.86000 -0.02	11.96	11.79	11.82	143,919
20 Jul 15	11.88000 -0.02	11.99	11.79	11.99	158,463
17 Jul 15	11.90000 -0.10	12.07	11.79	12.07	325,315
16 Jul 15	12.00000 +0.02	12.09	11.94	12.03	94,490
15 Jul 15	11.98000 -0.18	12.29	11.94	12.13	248,998
14 Jul 15	12.16000 +0.16	12.17	11.86	12.02	170,670
13 Jul 15	12.00000 +0.23	12.02	11.70	11.77	210,695
10 Jul 15	11.77000 +0.13	11.80	11.63	11.67	218,964
09 Jul 15	11.64000 -0.21	12.03	11.63	12.00	220,596
08 Jul 15	11.85000 -0.26	12.16	11.75	12.00	289,151
07 Jul 15	12.11000 -0.10	12.28	11.67	12.28	353,678
06 Jul 15	12.21000 -0.27	12.40	12.08	12.33	262,483
03 Jul 15	12.48000 +0.12	12.59	12.33	12.36	112,523
02 Jul 15	12.36000 -0.39	12.84	12.16	12.84	256,848
30 Jun 15	12.75000 +0.16	12.80	12.55	12.60	248,824
29 Jun 15	12.59000 -0.33	12.80	12.51	12.80	214,071
26 Jun 15	12.92000 +0.64	13.22	12.55	12.55	777,302
25 Jun 15	12.28000 -0.15	12.50	12.19	12.50	155,974
24 Jun 15	12.43000 +0.13	12.51	12.26	12.29	168,899
23 Jun 15	12.30000 -0.12	12.60	12.28	12.42	176,676
22 Jun 15	12.42000 +0.03	12.53	12.32	12.34	115,287
19 Jun 15	12.39000 -0.06	12.59	12.25	12.59	191,424
18 Jun 15	12.45000 -0.09	12.55	12.44	12.52	145,082
17 Jun 15	12.54000 -0.11	12.79	12.50	12.68	441,379
16 Jun 15	12.65000 +0.12	12.69	12.32	12.53	468,294
15 Jun 15	12.53000 -0.59	13.12	12.51	13.12	309,048
12 Jun 15	13.12000 -0.27	13.36	13.09	13.33	186,277
11 Jun 15	13.39000 -0.11	13.62	13.38	13.51	182,122
10 Jun 15	13.50000 -0.05	13.75	13.50	13.75	241,845
09 Jun 15	13.55000 +0.48	13.85	13.45	13.50	0
08 Jun 15	13.07000 -0.33	13.48	13.01	13.37	0
05 Jun 15	13.40000 +0.14	13.50	13.31	13.31	191,093
04 Jun 15	13.26000 -0.12	13.29	13.05	13.29	147,702
03 Jun 15	13.38000 -0.06	13.50	13.21	13.50	114,113
02 Jun 15	13.44000 +0.01	13.60	13.32	13.32	69,244
01 Jun 15	13.43000 +0.17	13.49	13.11	13.30	95,595
29 May 15	13.26000 -0.13	13.40	13.18	13.35	121,713
28 May 15	13.39000 -0.01	13.43	13.17	13.40	84,310
27 May 15	13.40000 +0.15	13.52	13.22	13.26	295,298
26 May 15	13.25000 -0.46	13.68	13.16	13.66	306,021
25 May 15	13.71000 +0.03	13.81	13.55	13.70	117,270
22 May 15	13.68000 -0.29	13.95	13.58	13.95	167,736
21 May 15	13.97000 +0.16	14.01	13.76	13.76	262,887
20 May 15	13.81000 +0.29	13.86	13.56	13.56	287,569
19 May 15	13.52000 -0.28	13.93	13.46	13.71	300,377
15 May 15	13.80000 -0.15	13.99	13.63	13.99	422,002
14 May 15	13.95000 -0.02	14.05	13.79	13.95	316,216
13 May 15	13.97000 +0.28	14.03	13.71	13.71	510,343
12 May 15	13.69000 +0.19	13.99	13.39	13.55	833,566
11 May 15	13.50000 +0.31	13.63	13.16	13.16	395,949
08 May 15	13.19000 +0.22	13.30	12.91	13.00	404,977
07 May 15	12.97000 +0.17	13.00	12.63	12.75	438,081
06 May 15	12.80000 -0.36	13.24	12.62	13.16	326,957
05 May 15	13.16000 -0.39	13.68	13.11	13.53	234,417
04 May 15	13.55000 +0.09	13.62	13.43	13.54	118,494
01 May 15	13.46000 +0.35	13.57	13.18	13.19	160,895
30 Apr 15	13.11000 -0.29	13.41	13.05	13.41	254,668
29 Apr 15	13.40000 +0.14	13.48	13.18	13.20	204,032
28 Apr 15	13.26000 -0.14	13.43	13.13	13.41	179,136
27 Apr 15	13.40000 +0.25	13.49	13.18	13.20	263,137
24 Apr 15	13.15000 +0.06	13.27	13.10	13.14	139,449
23 Apr 15	13.09000 -0.06	13.20	13.04	13.20	238,976
22 Apr 15	13.15000 +0.32	13.16	12.80	12.86	435,185
21 Apr 15	12.83000 -0.48	13.38	12.73	13.34	435,158
20 Apr 15	13.31000 -0.30	13.73	13.21	13.73	426,975
17 Apr 15	13.61000 +0.35	13.75	13.32	13.33	537,693
16 Apr 15	13.26000 +0.15	13.33	13.06	13.10	594,104
15 Apr 15	13.11000 +0.21	13.20	12.77	12.99	627,694
14 Apr 15	12.90000 +0.31	12.95	12.58	12.74	552,696
13 Apr 15	12.59000 +0.35	12.68	12.33	12.33	780,203
10 Apr 15	12.24000 +0.19	12.34	12.05	12.06	148,083
09 Apr 15	12.05000 +0.05	12.11	11.80	12.02	332,796
08 Apr 15	12.00000 +0.00	12.20	11.84	12.09	598,831
07 Apr 15	12.00000 +0.00	12.48	12.00	12.15	339,547
06 Apr 15	12.00000 +0.35	12.01	11.67	11.74	207,427
02 Apr 15	11.65000 +0.12	11.93	11.49	11.55	314,281
01 Apr 15	11.53000 +0.31	11.53	11.14	11.14	240,095
31 Mar 15	11.22000 +0.22	11.28	10.91	10.95	155,587
30 Mar 15	11.00000 -0.29	11.32	10.91	11.25	241,245
27 Mar 15	11.29000 -0.13	11.46	11.25	11.44	323,340
26 Mar 15	11.42000 -0.01	11.50	11.35	11.50	180,347
25 Mar 15	11.43000 +0.04	11.51	11.35	11.36	207,514
24 Mar 15	11.39000 +0.04	11.43	11.19	11.39	250,241
23 Mar 15	11.35000 +0.16	11.52	11.08	11.20	242,579
20 Mar 15	11.19000 +0.04	11.29	11.14	11.29	214,182
19 Mar 15	11.15000 +0.18	11.25	10.96	10.96	321,671
18 Mar 15	10.97000 +0.09	10.99	10.65	10.80	320,520
17 Mar 15	10.88000 +0.20	10.96	10.56	10.60	312,807
16 Mar 15	10.68000 -0.20	11.10	10.66	11.00	163,190
13 Mar 15	10.88000 +0.05	10.93	10.64	10.86	227,695
12 Mar 15	10.83000 +0.38	10.86	10.42	10.46	358,864
11 Mar 15	10.45000 +0.27	10.45	10.09	10.29	381,229
10 Mar 15	10.18000 -0.22	10.34	10.09	10.34	458,233
09 Mar 15	10.40000 -0.22	10.60	10.26	10.60	555,550
06 Mar 15	10.62000 -0.17	10.72	10.50	10.64	647,324
05 Mar 15	10.79000 -0.69	11.33	10.55	11.33	1,316,446
04 Mar 15	11.48000 -0.05	11.56	11.33	11.55	223,470
03 Mar 15	11.53000 -0.33	11.84	11.45	11.84	326,094
02 Mar 15	11.86000 +0.11	11.93	11.60	11.80	416,430
27 Feb 15	11.75000 +0.06	11.85	11.56	11.85	471,790
26 Feb 15	11.69000 -0.11	11.97	11.68	11.97	537,245
25 Feb 15	11.80000 +0.33	11.88	11.53	11.53	395,342
24 Feb 15	11.47000 +0.00	11.65	11.33	11.56	283,281
23 Feb 15	11.47000 -0.14	11.70	11.28	11.70	279,388
20 Feb 15	11.61000 +0.07	11.73	11.51	11.57	147,549
19 Feb 15	11.54000 +0.18	11.60	11.04	11.15	385,177
18 Feb 15	11.36000 -0.58	12.00	11.34	11.99	421,383
17 Feb 15	11.94000 +0.09	12.21	11.72	12.21	435,449
13 Feb 15	11.85000 +0.14	12.08	11.71	11.86	239,140
12 Feb 15	11.71000 +0.25	11.80	11.30	11.40	269,680
11 Feb 15	11.46000 +0.02	11.49	11.11	11.49	288,270
10 Feb 15	11.44000 +0.31	11.45	10.96	11.20	291,384
09 Feb 15	11.13000 -0.04	11.41	11.11	11.18	232,419
06 Feb 15	11.17000 +0.50	11.24	10.77	10.79	342,794
05 Feb 15	10.67000 +0.24	10.73	10.51	10.51	254,438
04 Feb 15	10.43000 -0.30	10.79	10.38	10.79	337,157
03 Feb 15	10.73000 +0.56	10.85	10.22	10.25	465,151
02 Feb 15	10.17000 +0.37	10.18	9.77	9.92	178,070
30 Jan 15	9.80000 -0.02	10.00	9.61	9.85	293,032
29 Jan 15	9.82000 -0.14	9.96	9.70	9.90	403,457
28 Jan 15	9.96000 -0.44	10.42	9.92	10.38	316,138
27 Jan 15	10.40000 -0.27	10.53	10.26	10.53	284,259
26 Jan 15	10.67000 +0.32	10.75	10.35	10.36	256,432
23 Jan 15	10.35000 +0.41	10.39	9.96	9.98	591,949
22 Jan 15	9.94000 +0.01	10.00	9.83	9.95	352,241
21 Jan 15	9.93000 +0.00	10.00	9.73	10.00	697,734
20 Jan 15	9.93000 -0.37	10.30	9.92	10.29	369,011
19 Jan 15	10.30000 +0.18	10.35	10.10	10.12	220,638
16 Jan 15	10.12000 +0.26	10.15	9.87	9.91	539,551
15 Jan 15	9.86000 -0.09	9.97	9.76	9.94	269,686
14 Jan 15	9.95000 +0.11	9.98	9.60	9.80	656,103
13 Jan 15	9.84000 -0.02	10.01	9.73	9.99	396,810
12 Jan 15	9.86000 -0.42	10.25	9.70	10.25	606,842
09 Jan 15	10.28000 +0.28	10.31	9.88	10.05	2,199,548
08 Jan 15	10.00000 +0.06	10.25	9.96	10.05	393,835
07 Jan 15	9.94000 +0.05	10.11	9.92	10.00	758,995
06 Jan 15	9.89000 -0.31	10.15	9.80	10.15	1,112,533
05 Jan 15	10.20000 -0.35	10.55	10.13	10.55	250,888
02 Jan 15	10.55000 -0.16	10.70	10.46	10.70	164,050
31 Dec 14	10.71000 -0.01	10.79	10.58	10.70	122,366
30 Dec 14	10.72000 -0.13	10.87	10.55	10.87	383,148
29 Dec 14	10.85000 -0.03	11.09	10.76	10.89	271,461
24 Dec 14	10.88000 +0.29	10.95	10.60	10.61	192,554
23 Dec 14	10.59000 +0.34	10.62	10.25	10.25	341,980
22 Dec 14	10.25000 -0.34	10.64	10.21	10.60	504,986
19 Dec 14	10.59000 +0.09	10.65	10.45	10.60	367,866
18 Dec 14	10.50000 -0.03	10.97	10.46	10.76	519,169
17 Dec 14	10.53000 +0.74	10.60	9.70	9.88	856,693
16 Dec 14	9.79000 +0.02	9.95	9.51	9.63	877,710
15 Dec 14	9.77000 -0.20	9.97	9.71	9.95	375,870
12 Dec 14	9.97000 -0.25	10.21	9.88	10.17	290,713
11 Dec 14	10.22000 -0.01	10.45	10.12	10.21	392,243
10 Dec 14	10.23000 -0.30	10.52	10.15	10.50	311,695
09 Dec 14	10.53000 +0.14	10.53	10.15	10.30	600,396
08 Dec 14	10.39000 -0.36	10.75	10.37	10.70	391,877
05 Dec 14	10.75000 -0.03	10.86	10.49	10.75	1,526,140
04 Dec 14	10.78000 -0.71	11.49	10.76	11.49	557,383
03 Dec 14	11.49000 +0.22	11.73	11.27	11.31	531,127
02 Dec 14	11.27000 -0.15	11.36	10.97	11.10	749,252
01 Dec 14	11.42000 -0.59	12.03	11.41	11.87	615,803
28 Nov 14	12.01000 -0.34	12.28	12.00	12.23	371,156
27 Nov 14	12.35000 -0.05	12.41	12.25	12.31	406,722
26 Nov 14	12.40000 -0.04	12.45	12.32	12.40	85,462
25 Nov 14	12.44000 -0.06	12.57	12.41	12.47	239,743
24 Nov 14	12.50000 +0.00	12.54	12.41	12.50	332,943
21 Nov 14	12.50000 -0.09	12.70	12.46	12.70	634,314
20 Nov 14	12.59000 +0.01	12.70	12.46	12.51	466,458
19 Nov 14	12.58000 +0.13	12.60	12.38	12.45	331,087
18 Nov 14	12.45000 +0.14	12.49	12.16	12.41	381,463
17 Nov 14	12.31000 +0.25	12.60	12.04	12.04	436,979
14 Nov 14	12.06000 +0.11	12.14	11.79	11.93	438,243
13 Nov 14	11.95000 -0.45	12.52	11.91	12.45	758,124
12 Nov 14	12.40000 -0.25	12.78	12.38	12.77	1,282,396
11 Nov 14	12.65000 -1.75	13.23	12.60	13.23	912,356
10 Nov 14	14.40000 +0.48	14.48	13.97	14.04	268,336
07 Nov 14	13.92000 -0.02	14.01	13.78	13.89	189,886
06 Nov 14	13.94000 -0.42	14.36	13.85	14.35	290,556
05 Nov 14	14.36000 -0.21	14.72	14.31	14.57	244,321
04 Nov 14	14.57000 -0.12	14.72	14.52	14.72	113,761
03 Nov 14	14.69000 +0.04	14.76	14.55	14.65	57,478
31 Oct 14	14.65000 +0.16	14.67	14.36	14.50	145,864
30 Oct 14	14.49000 -0.15	14.60	14.30	14.60	158,977
29 Oct 14	14.64000 +0.33	14.71	14.30	14.31	253,857
28 Oct 14	14.31000 +0.00	14.43	14.19	14.43	165,545
27 Oct 14	14.31000 -0.33	14.64	14.21	14.64	181,928
24 Oct 14	14.64000 +0.07	14.67	14.47	14.57	91,051
23 Oct 14	14.57000 +0.06	14.80	14.49	14.68	132,691
22 Oct 14	14.51000 -0.08	14.99	14.47	14.66	213,894
21 Oct 14	14.59000 +0.15	14.75	14.49	14.54	142,267
20 Oct 14	14.44000 +0.05	14.46	14.24	14.33	94,980
17 Oct 14	14.39000 +0.18	14.58	14.32	14.37	151,270
16 Oct 14	14.21000 +0.36	14.30	13.60	13.60	399,184
15 Oct 14	13.85000 -0.33	14.15	13.68	14.02	492,626
14 Oct 14	14.18000 -0.41	14.55	14.09	14.42	337,670
10 Oct 14	14.59000 -0.17	14.68	14.41	14.63	140,719
09 Oct 14	14.76000 -0.13	14.97	14.68	14.97	182,202
08 Oct 14	14.89000 -0.08	14.99	14.82	14.95	209,396
07 Oct 14	14.97000 -0.09	15.10	14.94	14.96	108,158
06 Oct 14	15.06000 -0.03	15.15	14.94	15.15	221,689
03 Oct 14	15.09000 +0.00	15.25	15.03	15.15	151,200
02 Oct 14	15.09000 +0.04	15.16	14.95	15.07	190,649
01 Oct 14	15.05000 -0.12	15.14	14.95	15.11	267,123
30 Sep 14	15.17000 -0.14	15.46	15.15	15.27	313,830
29 Sep 14	15.31000 +0.12	15.35	15.07	15.19	217,247
26 Sep 14	15.19000 +0.05	15.25	14.98	15.17	163,006
25 Sep 14	15.14000 +0.04	15.30	14.99	15.12	461,176
24 Sep 14	15.10000 +0.06	15.16	15.00	15.00	223,239
23 Sep 14	15.04000 -0.07	15.12	14.91	15.05	291,314
22 Sep 14	15.11000 -0.63	15.87	15.05	15.52	472,215
19 Sep 14	15.74000 -0.06	15.87	15.57	15.80	334,913
18 Sep 14	15.80000 +0.04	15.81	15.70	15.75	295,647
17 Sep 14	15.76000 +0.08	15.80	15.57	15.59	333,123
16 Sep 14	15.68000 -0.01	15.72	15.57	15.65	299,122
15 Sep 14	15.69000 +0.12	15.72	15.50	15.50	138,371
12 Sep 14	15.57000 +0.12	15.70	15.37	15.38	203,402
11 Sep 14	15.45000 -0.46	15.92	15.44	15.92	442,128
10 Sep 14	15.91000 +0.00	16.00	15.66	15.90	395,041
09 Sep 14	15.91000 +0.09	15.98	15.77	15.77	366,966
08 Sep 14	15.82000 -0.30	16.16	15.78	16.10	343,906
05 Sep 14	16.12000 -0.10	16.20	16.01	16.20	421,255
04 Sep 14	16.22000 -0.23	16.41	16.16	16.40	239,737
03 Sep 14	16.45000 -0.10	16.58	16.40	16.53	102,029
02 Sep 14	16.55000 -0.01	16.59	16.51	16.59	81,203
29 Aug 14	16.56000 -0.04	16.61	16.51	16.58	113,619
28 Aug 14	16.60000 -0.01	16.62	16.55	16.55	122,139
27 Aug 14	16.61000 -0.09	16.70	16.52	16.70	449,255
26 Aug 14	16.70000 +0.02	16.85	16.62	16.75	175,718
25 Aug 14	16.68000 +0.06	16.82	16.62	16.62	109,350
22 Aug 14	16.62000 -0.01	16.70	16.52	16.70	126,793
21 Aug 14	16.63000 +0.19	16.65	16.41	16.41	174,107
20 Aug 14	16.44000 +0.11	16.53	16.35	16.39	133,969
19 Aug 14	16.33000 -0.04	16.45	16.31	16.36	141,300
18 Aug 14	16.37000 -0.04	16.49	16.34	16.41	143,974
15 Aug 14	16.41000 +0.05	16.50	16.25	16.44	242,986
14 Aug 14	16.36000 +0.03	16.41	16.25	16.41	272,468
13 Aug 14	16.33000 +0.09	16.54	16.25	16.25	390,497
12 Aug 14	16.24000 -0.37	16.45	15.49	15.70	636,426
11 Aug 14	16.61000 +0.18	16.83	16.37	16.39	150,153
08 Aug 14	16.43000 +0.03	16.50	16.34	16.46	114,109
07 Aug 14	16.40000 -0.09	16.63	16.30	16.60	150,836
06 Aug 14	16.49000 +0.02	16.57	16.25	16.30	82,874
05 Aug 14	16.47000 -0.04	16.58	16.31	16.44	192,427
01 Aug 14	16.51000 +0.10	16.56	16.29	16.29	137,939
31 Jul 14	16.41000 -0.36	16.79	16.37	16.78	115,494
30 Jul 14	16.77000 -0.04	16.88	16.60	16.86	147,586
29 Jul 14	16.81000 -0.21	17.08	16.78	17.02	100,396
28 Jul 14	17.02000 +0.30	17.07	16.76	16.79	107,686
25 Jul 14	16.72000 -0.18	16.96	16.72	16.93	84,911
24 Jul 14	16.90000 +0.30	16.99	16.70	16.70	477,328
23 Jul 14	16.60000 +0.07	16.65	16.41	16.57	105,528
22 Jul 14	16.53000 +0.03	16.61	16.45	16.45	90,523
21 Jul 14	16.50000 -0.05	16.55	16.41	16.54	86,263
18 Jul 14	16.55000 +0.15	16.68	16.32	16.33	91,648
17 Jul 14	16.40000 +0.03	16.50	16.29	16.40	90,464
16 Jul 14	16.37000 +0.02	16.46	16.31	16.31	137,144
15 Jul 14	16.35000 -0.12	16.55	16.30	16.50	238,955
14 Jul 14	16.47000 +0.00	16.66	16.42	16.60	98,007
11 Jul 14	16.47000 -0.17	16.62	16.38	16.62	101,082
10 Jul 14	16.64000 -0.24	16.83	16.60	16.80	189,984
09 Jul 14	16.88000 +0.15	16.90	16.70	16.70	115,148
08 Jul 14	16.73000 -0.09	16.83	16.64	16.79	158,750
07 Jul 14	16.82000 -0.13	17.00	16.78	16.95	308,855
04 Jul 14	16.95000 +0.01	17.09	16.95	17.09	40,862
03 Jul 14	16.94000 +0.04	17.07	16.93	16.95	277,038
02 Jul 14	16.90000 -0.05	17.10	16.86	16.98	298,283
30 Jun 14	16.95000 -0.05	17.09	16.75	17.06	127,580
27 Jun 14	17.00000 +0.19	17.05	16.81	16.81	144,164
26 Jun 14	16.81000 +0.23	16.95	16.54	16.69	285,999
25 Jun 14	16.58000 +0.16	16.65	16.10	16.40	213,878
24 Jun 14	16.42000 -0.16	16.72	16.38	16.53	144,682
23 Jun 14	16.58000 +0.79	16.71	15.95	15.95	365,247
20 Jun 14	15.79000 -0.65	16.46	15.76	16.32	717,414
19 Jun 14	16.44000 -0.29	16.73	16.40	16.68	145,908
18 Jun 14	16.73000 -0.15	16.83	16.61	16.76	381,512
17 Jun 14	16.88000 +0.10	16.92	16.71	16.79	89,227
16 Jun 14	16.78000 -0.04	16.92	16.65	16.89	382,757
13 Jun 14	16.82000 -0.22	17.00	16.78	17.00	160,750
12 Jun 14	17.04000 +0.10	17.10	16.93	16.94	107,852
11 Jun 14	16.94000 +0.23	17.01	16.71	16.71	375,845
10 Jun 14	16.71000 -0.17	16.86	16.70	16.85	132,854
09 Jun 14	16.88000 -0.03	17.00	16.81	16.81	55,618
06 Jun 14	16.91000 -0.11	17.02	16.88	17.02	172,245
05 Jun 14	17.02000 +0.00	17.06	16.90	17.00	95,195
04 Jun 14	17.02000 -0.10	17.11	16.89	17.11	158,499
03 Jun 14	17.12000 +0.27	17.15	16.77	16.84	195,932
02 Jun 14	16.85000 +0.00	16.91	16.75	16.85	132,379
30 May 14	16.85000 +0.00	16.92	16.80	16.85	226,472
29 May 14	16.85000 -0.10	17.00	16.61	17.00	161,585
28 May 14	16.95000 +0.19	17.25	16.71	16.84	281,327
27 May 14	16.76000 +0.18	16.82	16.48	16.60	338,228
26 May 14	16.58000 -0.10	16.66	16.53	16.60	52,360
23 May 14	16.68000 +0.08	16.69	16.57	16.61	260,260
22 May 14	16.60000 -0.05	16.72	16.55	16.72	116,106
21 May 14	16.65000 +0.21	16.74	16.41	16.45	91,620
20 May 14	16.44000 -0.37	16.84	16.38	16.81	242,559
16 May 14	16.81000 -0.29	17.08	16.81	17.01	127,876
15 May 14	17.10000 -0.24	17.33	17.04	17.32	83,015
14 May 14	17.34000 +0.08	17.40	17.01	17.23	189,026
13 May 14	17.26000 +0.07	17.29	17.04	17.10	252,980
12 May 14	17.19000 -0.27	17.42	17.11	17.42	228,191
09 May 14	17.46000 +0.21	17.81	17.25	17.25	270,424
08 May 14	17.25000 -1.25	17.85	17.20	17.85	732,670
07 May 14	18.50000 -0.10	18.65	18.40	18.65	242,439
06 May 14	18.60000 -0.05	18.72	18.59	18.71	87,314
05 May 14	18.65000 -0.04	18.70	18.61	18.70	54,041
02 May 14	18.69000 +0.07	18.75	18.63	18.65	106,375
01 May 14	18.62000 +0.21	18.69	18.41	18.41	93,596
30 Apr 14	18.41000 +0.07	18.46	18.18	18.22	126,721
29 Apr 14	18.34000 +0.17	18.35	18.11	18.23	102,154
28 Apr 14	18.17000 -0.03	18.30	18.07	18.20	340,696
25 Apr 14	18.20000 -0.18	18.37	18.12	18.21	137,375
24 Apr 14	18.38000 +0.33	18.38	17.97	18.00	161,682
23 Apr 14	18.05000 -0.44	18.47	17.99	18.47	159,211
22 Apr 14	18.49000 +0.17	18.51	18.24	18.48	247,544
21 Apr 14	18.32000 +0.04	18.42	18.24	18.35	144,375
17 Apr 14	18.28000 -0.03	18.39	18.09	18.31	124,664
16 Apr 14	18.31000 +0.00	18.48	18.26	18.48	176,535
15 Apr 14	18.31000 +0.21	18.36	18.07	18.07	316,351
14 Apr 14	18.10000 +0.30	18.15	17.86	18.00	206,099
11 Apr 14	17.80000 +0.08	17.95	17.51	17.51	180,906
10 Apr 14	17.72000 -0.18	17.96	17.60	17.89	127,699
09 Apr 14	17.90000 -0.13	18.06	17.83	18.00	93,325
08 Apr 14	18.03000 +0.20	18.05	17.77	17.85	220,272
07 Apr 14	17.83000 -0.21	18.21	17.80	18.06	334,297
04 Apr 14	18.04000 +0.78	18.09	17.38	17.43	695,754
03 Apr 14	17.26000 -0.17	17.43	17.08	17.43	145,219
02 Apr 14	17.43000 +0.15	17.46	17.28	17.28	146,790
01 Apr 14	17.28000 +0.07	17.46	17.22	17.24	217,398
31 Mar 14	17.21000 +0.37	17.24	16.84	16.90	367,774
28 Mar 14	16.84000 +0.12	16.89	16.71	16.78	98,370
27 Mar 14	16.72000 -0.09	16.90	16.61	16.90	233,279
26 Mar 14	16.81000 +0.06	16.91	16.69	16.80	134,560
25 Mar 14	16.75000 +0.22	16.76	16.47	16.50	240,564
24 Mar 14	16.53000 -0.34	16.95	16.46	16.95	165,636
21 Mar 14	16.87000 +0.02	16.89	16.76	16.84	109,678
20 Mar 14	16.85000 +0.10	16.87	16.52	16.70	95,106
19 Mar 14	16.75000 -0.24	16.99	16.71	16.99	137,019
18 Mar 14	16.99000 +0.21	17.00	16.87	16.93	202,338
17 Mar 14	16.78000 +0.08	16.90	16.57	16.82	138,862
14 Mar 14	16.70000 +0.11	16.74	16.39	16.58	235,170
13 Mar 14	16.59000 +0.33	16.97	16.34	16.34	369,035
12 Mar 14	16.26000 -0.48	16.36	15.65	16.12	410,506
11 Mar 14	16.74000 -0.18	17.00	16.65	17.00	133,771
10 Mar 14	16.92000 -0.02	17.04	16.82	16.94	137,504
07 Mar 14	16.94000 -0.05	17.05	16.89	16.98	217,543
06 Mar 14	16.99000 -0.01	17.10	16.98	17.10	208,940
05 Mar 14	17.00000 +0.10	17.03	16.75	16.90	140,832
04 Mar 14	16.90000 +0.30	16.94	16.68	16.68	249,398
03 Mar 14	16.60000 +0.49	16.64	16.01	16.01	368,760
28 Feb 14	16.11000 +0.06	16.24	15.98	16.05	212,503
27 Feb 14	16.05000 +0.18	16.06	15.86	15.90	101,297
26 Feb 14	15.87000 +0.41	15.89	15.38	15.47	198,929
25 Feb 14	15.46000 -0.03	15.55	15.30	15.55	220,348
24 Feb 14	15.49000 +0.07	15.58	15.36	15.40	208,014
21 Feb 14	15.42000 +0.09	15.55	15.33	15.36	136,507
20 Feb 14	15.33000 -0.03	15.50	15.28	15.47	226,716
19 Feb 14	15.36000 -0.13	15.53	15.36	15.47	116,875
18 Feb 14	15.49000 -0.15	15.63	15.45	15.61	94,892
14 Feb 14	15.64000 +0.10	15.66	15.52	15.56	81,782
13 Feb 14	15.54000 +0.02	15.58	15.30	15.47	162,208
12 Feb 14	15.52000 -0.27	15.87	15.44	15.86	92,863
11 Feb 14	15.79000 +0.17	15.92	15.70	15.70	108,645
10 Feb 14	15.62000 -0.11	15.94	15.57	15.81	219,447
07 Feb 14	15.73000 +0.06	15.85	15.66	15.70	86,852
06 Feb 14	15.67000 +0.33	15.72	15.36	15.43	204,865
05 Feb 14	15.34000 +0.07	15.45	15.10	15.30	232,379
04 Feb 14	15.27000 -0.04	15.37	15.16	15.27	208,686
03 Feb 14	15.31000 -0.17	15.55	15.31	15.48	184,439
31 Jan 14	15.48000 -0.25	15.69	15.44	15.65	211,439
30 Jan 14	15.73000 +0.23	15.80	15.55	15.58	137,287
29 Jan 14	15.50000 -0.24	15.75	15.41	15.72	233,600
28 Jan 14	15.74000 +0.10	15.77	15.53	15.60	345,373
27 Jan 14	15.64000 -0.36	16.00	15.59	15.99	243,758
24 Jan 14	16.00000 -0.27	16.24	15.93	16.24	154,609
23 Jan 14	16.27000 +0.32	16.30	16.00	16.00	329,993
22 Jan 14	15.95000 +0.00	16.24	15.85	16.05	218,669
21 Jan 14	15.95000 -0.01	16.01	15.90	15.95	167,336
20 Jan 14	15.96000 +0.28	16.00	15.70	15.77	118,869
17 Jan 14	15.68000 -0.12	15.89	15.62	15.84	175,708
16 Jan 14	15.80000 -0.25	16.06	15.77	16.06	181,011
15 Jan 14	16.05000 +0.10	16.09	15.92	16.00	133,858
14 Jan 14	15.95000 -0.05	16.14	15.90	16.05	283,568
13 Jan 14	16.00000 -0.29	16.35	15.95	16.35	176,658
10 Jan 14	16.29000 +0.17	16.30	15.98	16.19	235,658
09 Jan 14	16.12000 -0.08	16.34	15.94	16.34	201,757
08 Jan 14	16.20000 +0.00	16.40	16.12	16.20	303,448
07 Jan 14	16.20000 +0.11	16.24	16.01	16.10	239,198
06 Jan 14	16.09000 +0.13	16.09	16.01	16.06	84,087
03 Jan 14	15.96000 +0.08	16.09	15.94	15.95	100,895
02 Jan 14	15.88000 -0.21	16.10	15.80	16.10	115,438
31 Dec 13	16.09000 -0.01	16.10	16.02	16.10	54,991
30 Dec 13	16.10000 +0.22	16.10	15.87	15.97	86,970
27 Dec 13	15.88000 -0.02	15.97	15.82	15.97	77,865
24 Dec 13	15.90000 +0.13	15.91	15.72	15.90	59,759
23 Dec 13	15.77000 +0.10	15.91	15.58	15.78	99,573
20 Dec 13	15.67000 -0.02	15.86	15.65	15.75	177,892
19 Dec 13	15.69000 -0.10	15.94	15.67	15.75	152,991
18 Dec 13	15.79000 +0.06	15.88	15.73	15.81	208,641
17 Dec 13	15.73000 -0.23	15.99	15.70	15.99	215,720
16 Dec 13	15.96000 +0.00	16.07	15.81	16.00	233,955
13 Dec 13	15.96000 +0.32	15.99	15.75	15.75	274,103
12 Dec 13	15.64000 -0.11	15.79	15.60	15.79	140,532
11 Dec 13	15.75000 -0.15	15.97	15.65	15.95	263,756
10 Dec 13	15.90000 +0.09	15.98	15.83	15.93	260,957
09 Dec 13	15.81000 +0.21	15.98	15.67	15.74	475,757
06 Dec 13	15.60000 +0.22	15.75	15.31	15.42	243,336
05 Dec 13	15.38000 +0.16	15.41	15.14	15.30	275,758
04 Dec 13	15.22000 +0.32	15.29	14.88	14.90	276,280
03 Dec 13	14.90000 -0.19	15.09	14.81	15.09	277,676
02 Dec 13	15.09000 -0.26	15.43	14.85	15.43	399,787
29 Nov 13	15.35000 +0.25	15.35	15.10	15.26	173,994
28 Nov 13	15.10000 +0.27	15.15	14.89	14.99	126,703
27 Nov 13	14.83000 -0.12	15.09	14.75	15.09	409,348
26 Nov 13	14.95000 -0.04	15.15	14.95	15.15	237,919
25 Nov 13	14.99000 -0.16	15.29	14.97	15.29	223,916
22 Nov 13	15.15000 +0.03	15.18	14.92	15.18	210,672
21 Nov 13	15.12000 +0.22	15.18	14.92	15.07	226,127
20 Nov 13	14.90000 +0.09	15.15	14.84	14.94	403,817
19 Nov 13	14.81000 +0.09	14.94	14.79	14.84	260,242
18 Nov 13	14.72000 +0.03	14.85	14.71	14.80	491,787
15 Nov 13	14.69000 +0.27	14.77	14.43	14.50	672,628
14 Nov 13	14.42000 +0.02	14.44	14.34	14.42	176,195
13 Nov 13	14.40000 +0.03	14.46	14.29	14.35	321,310
12 Nov 13	14.37000 -0.10	14.50	14.32	14.50	437,473
11 Nov 13	14.47000 +0.18	14.49	14.30	14.30	291,056
08 Nov 13	14.29000 -0.46	14.50	14.09	14.50	646,799
07 Nov 13	14.75000 -0.29	15.08	14.60	15.02	355,480
06 Nov 13	15.04000 +0.69	15.16	14.46	14.46	556,409
05 Nov 13	14.35000 -0.44	14.75	14.22	14.75	433,478
04 Nov 13	14.79000 +0.56	14.85	14.30	14.30	405,246
01 Nov 13	14.23000 -0.22	14.63	14.05	14.63	177,719
31 Oct 13	14.45000 +0.28	14.65	14.20	14.20	270,553
30 Oct 13	14.17000 +0.01	14.20	14.04	14.10	82,747
29 Oct 13	14.16000 -0.12	14.32	13.97	14.25	117,199
28 Oct 13	14.28000 +0.00	14.39	14.10	14.10	67,193
25 Oct 13	14.28000 -0.13	14.41	14.16	14.41	63,750
24 Oct 13	14.41000 +0.01	14.68	14.25	14.68	102,000
23 Oct 13	14.40000 -0.56	14.90	14.37	14.80	212,738
22 Oct 13	14.96000 +0.39	14.98	14.59	14.59	202,480
21 Oct 13	14.57000 -0.01	14.69	14.50	14.55	101,239
18 Oct 13	14.58000 +0.38	14.60	14.25	14.28	360,597
17 Oct 13	14.20000 +0.30	14.20	13.82	13.83	361,038
16 Oct 13	13.90000 +0.13	13.93	13.74	13.74	80,168
15 Oct 13	13.77000 -0.13	13.90	13.73	13.90	82,518
11 Oct 13	13.90000 +0.06	13.99	13.80	13.80	66,859
10 Oct 13	13.84000 -0.14	14.05	13.80	13.97	165,216
09 Oct 13	13.98000 +0.35	14.08	13.28	13.57	153,878
08 Oct 13	13.63000 -0.19	13.84	13.63	13.74	104,519
07 Oct 13	13.82000 -0.06	13.86	13.70	13.86	66,163
04 Oct 13	13.88000 +0.03	14.05	13.80	13.81	80,642
03 Oct 13	13.85000 -0.15	14.08	13.64	14.00	220,378
02 Oct 13	14.00000 -0.10	14.10	13.90	13.90	170,343
01 Oct 13	14.10000 +0.13	14.10	13.86	13.92	241,398
30 Sep 13	13.97000 +0.12	14.01	13.73	13.73	202,105
27 Sep 13	13.85000 -0.14	14.01	13.83	13.99	200,526
26 Sep 13	13.99000 +0.15	14.02	13.70	13.74	456,583
25 Sep 13	13.84000 -0.12	13.99	13.82	13.96	120,709
24 Sep 13	13.96000 +0.36	14.02	13.60	13.60	261,734
23 Sep 13	13.60000 -0.19	13.83	13.49	13.72	172,155
20 Sep 13	13.79000 +0.31	13.79	13.43	13.53	352,122
19 Sep 13	13.48000 -0.36	13.80	13.23	13.80	224,482
18 Sep 13	13.84000 +0.14	14.00	13.52	13.63	294,381
17 Sep 13	13.70000 +0.08	13.70	13.47	13.60	189,031
16 Sep 13	13.62000 -0.31	13.98	13.46	13.95	273,149
13 Sep 13	13.93000 +0.22	13.94	13.62	13.70	196,355
12 Sep 13	13.71000 -0.08	13.83	13.62	13.71	211,778
11 Sep 13	13.79000 +0.32	13.85	13.39	13.47	579,953
10 Sep 13	13.47000 +0.24	13.49	13.25	13.25	251,172
09 Sep 13	13.23000 -0.11	13.40	13.15	13.30	361,270
06 Sep 13	13.34000 +0.17	13.38	13.15	13.16	258,190
05 Sep 13	13.17000 +0.02	13.24	13.10	13.15	304,701
04 Sep 13	13.15000 -0.13	13.28	13.05	13.25	211,479
03 Sep 13	13.28000 +0.35	13.30	12.98	13.00	337,716
30 Aug 13	12.93000 -0.08	13.02	12.85	12.97	97,963
29 Aug 13	13.01000 +0.18	13.04	12.80	12.85	520,105
28 Aug 13	12.83000 +0.37	12.87	12.50	12.50	317,109
27 Aug 13	12.46000 -0.25	12.70	12.38	12.60	205,518
26 Aug 13	12.71000 +0.01	12.80	12.70	12.70	210,744
23 Aug 13	12.70000 +0.01	12.81	12.67	12.70	175,009
22 Aug 13	12.69000 -0.10	12.81	12.69	12.80	335,163
21 Aug 13	12.79000 -0.11	12.94	12.65	12.90	412,146
20 Aug 13	12.90000 +0.24	12.91	12.70	12.70	255,161
19 Aug 13	12.66000 -0.19	12.84	12.56	12.77	171,049
16 Aug 13	12.85000 -0.10	13.00	12.81	12.90	228,734
15 Aug 13	12.95000 +0.21	12.99	12.63	12.70	475,414
14 Aug 13	12.74000 +0.82	12.75	11.88	11.88	757,635
13 Aug 13	11.92000 -0.19	12.15	11.86	12.13	204,438
12 Aug 13	12.11000 -0.11	12.24	12.00	12.22	119,694
09 Aug 13	12.22000 +0.02	12.27	12.10	12.14	83,507
08 Aug 13	12.20000 +0.13	12.23	12.00	12.09	115,575
07 Aug 13	12.07000 -0.04	12.13	11.99	12.03	97,193
06 Aug 13	12.11000 -0.01	12.21	11.90	12.14	289,005
02 Aug 13	12.12000 -0.16	12.28	12.03	12.27	152,487
01 Aug 13	12.28000 +0.42	12.39	11.90	11.94	329,804
31 Jul 13	11.86000 +0.03	11.93	11.70	11.81	153,522
30 Jul 13	11.83000 -0.03	12.04	11.81	11.88	260,719
29 Jul 13	11.86000 +0.10	11.95	11.77	11.80	55,466
26 Jul 13	11.76000 -0.15	11.91	11.65	11.91	115,644
25 Jul 13	11.91000 -0.16	12.22	11.90	12.02	86,096
24 Jul 13	12.07000 -0.03	12.17	12.00	12.14	89,058
23 Jul 13	12.10000 +0.03	12.15	12.08	12.09	91,062
22 Jul 13	12.07000 +0.14	12.09	11.92	12.01	208,805
19 Jul 13	11.93000 -0.09	12.10	11.93	11.97	37,302
18 Jul 13	12.02000 +0.03	12.03	11.88	12.00	89,223
17 Jul 13	11.99000 +0.47	12.06	11.58	11.58	290,915
16 Jul 13	11.52000 -0.39	11.91	11.52	11.91	175,058
15 Jul 13	11.91000 -0.01	12.13	11.90	11.95	540,040
12 Jul 13	11.92000 -0.05	11.95	11.85	11.94	109,199
11 Jul 13	11.97000 +0.25	12.00	11.67	11.79	686,311
10 Jul 13	11.72000 -0.18	11.96	11.54	11.90	395,320
09 Jul 13	11.90000 +0.51	11.90	11.43	11.45	831,145
08 Jul 13	11.39000 -0.01	11.47	11.34	11.45	228,819
05 Jul 13	11.40000 -0.09	11.50	11.36	11.49	211,065
04 Jul 13	11.49000 +0.32	11.56	11.27	11.28	149,608
03 Jul 13	11.17000 +0.33	11.25	10.81	10.81	191,517
02 Jul 13	10.84000 -0.01	10.97	10.80	10.92	58,719
28 Jun 13	10.85000 +0.02	10.97	10.75	10.88	52,892
27 Jun 13	10.83000 +0.05	10.94	10.77	10.82	198,962
26 Jun 13	10.78000 -0.03	10.98	10.75	10.81	161,959
25 Jun 13	10.81000 +0.31	10.82	10.52	10.59	255,130
24 Jun 13	10.50000 -0.26	10.74	10.32	10.66	167,709
21 Jun 13	10.76000 -0.06	10.93	10.70	10.82	284,570
20 Jun 13	10.82000 +0.00	10.87	10.64	10.64	141,005
19 Jun 13	10.82000 +0.02	10.85	10.75	10.75	135,523
18 Jun 13	10.80000 +0.03	10.85	10.72	10.72	211,037
17 Jun 13	10.77000 +0.02	10.85	10.72	10.77	445,474
14 Jun 13	10.75000 -0.05	10.86	10.65	10.84	187,484
13 Jun 13	10.80000 +0.09	10.85	10.68	10.70	147,398
12 Jun 13	10.71000 -0.01	10.80	10.67	10.71	172,322
11 Jun 13	10.72000 -0.08	10.77	10.66	10.75	216,882
10 Jun 13	10.80000 -0.20	11.01	10.76	11.00	131,773
07 Jun 13	11.00000 +0.10	11.06	10.85	10.93	185,228
06 Jun 13	10.90000 -0.04	11.08	10.82	10.99	235,388
05 Jun 13	10.94000 -0.04	10.97	10.88	10.91	208,887
04 Jun 13	10.98000 -0.09	11.08	10.93	11.01	128,293
03 Jun 13	11.07000 -0.07	11.16	10.95	11.16	153,352
31 May 13	11.14000 +0.05	11.43	11.10	11.12	238,851
30 May 13	11.09000 +0.12	11.10	10.89	10.96	187,508
29 May 13	10.97000 +0.04	10.98	10.85	10.96	133,303
28 May 13	10.93000 -0.12	11.10	10.90	11.09	553,339
27 May 13	11.05000 -0.03	11.10	10.95	11.10	67,384
24 May 13	11.08000 +0.10	11.15	10.96	10.99	250,370
23 May 13	10.98000 +0.02	10.98	10.73	10.94	171,364
22 May 13	10.96000 -0.24	11.26	10.86	11.20	576,743
21 May 13	11.20000 +0.03	11.26	11.09	11.19	289,786
17 May 13	11.17000 -0.05	11.26	11.10	11.26	124,805
16 May 13	11.22000 +0.03	11.23	11.07	11.15	239,053
15 May 13	11.19000 -0.18	11.45	11.19	11.37	268,642
14 May 13	11.37000 -0.24	11.66	11.36	11.60	167,131
13 May 13	11.61000 +0.01	11.70	11.59	11.61	262,818
10 May 13	11.60000 +0.14	11.60	11.43	11.48	213,751
09 May 13	11.46000 +0.14	11.47	11.16	11.30	517,500
08 May 13	11.32000 -0.65	11.76	11.15	11.51	813,076
07 May 13	11.97000 -0.17	12.32	11.71	12.25	447,439
06 May 13	12.14000 -0.17	12.33	12.04	12.30	127,928
03 May 13	12.31000 +0.07	12.40	12.26	12.36	104,334
02 May 13	12.24000 +0.39	12.31	11.94	11.95	238,894
01 May 13	11.85000 -0.55	12.39	11.81	12.30	268,067
30 Apr 13	12.40000 +0.03	12.44	12.20	12.41	245,602
29 Apr 13	12.37000 +0.08	12.46	12.30	12.30	38,862
26 Apr 13	12.29000 -0.19	12.57	12.15	12.55	230,901
25 Apr 13	12.48000 -0.08	12.67	12.45	12.59	129,833
24 Apr 13	12.56000 +0.30	12.63	12.20	12.29	208,092
23 Apr 13	12.26000 +0.06	12.38	12.11	12.11	157,418
22 Apr 13	12.20000 +0.07	12.25	12.08	12.09	152,710
19 Apr 13	12.13000 +0.03	12.18	11.96	12.12	85,264
18 Apr 13	12.10000 +0.13	12.15	11.95	11.98	232,804
17 Apr 13	11.97000 -0.78	12.68	11.80	12.66	400,875
16 Apr 13	12.75000 -0.16	13.00	12.70	12.93	213,259
15 Apr 13	12.91000 -0.20	13.10	12.85	13.05	417,803
12 Apr 13	13.11000 -0.07	13.29	12.90	13.10	120,674
11 Apr 13	13.18000 +0.02	13.35	13.10	13.11	199,068
10 Apr 13	13.16000 +0.03	13.34	13.06	13.06	379,473
09 Apr 13	13.13000 +0.13	13.21	12.99	12.99	182,986
08 Apr 13	13.00000 +0.09	13.12	12.91	12.91	123,024
05 Apr 13	12.91000 +0.14	12.98	12.62	12.65	195,168
04 Apr 13	12.77000 -0.22	12.95	12.56	12.89	249,414
03 Apr 13	12.99000 +0.19	13.20	12.83	12.83	346,604
02 Apr 13	12.80000 -0.19	13.06	12.72	13.00	280,953
01 Apr 13	12.99000 -0.05	13.12	12.89	13.10	244,715
28 Mar 13	13.04000 +0.22	13.05	12.82	12.82	417,849
27 Mar 13	12.82000 +0.07	12.89	12.67	12.67	173,801
26 Mar 13	12.75000 +0.05	12.76	12.61	12.74	118,382
25 Mar 13	12.70000 +0.15	12.75	12.59	12.60	141,532
22 Mar 13	12.55000 -0.01	12.71	12.55	12.60	125,648
21 Mar 13	12.56000 -0.06	12.72	12.51	12.60	143,183
20 Mar 13	12.62000 +0.02	12.75	12.56	12.59	210,224
19 Mar 13	12.60000 -0.19	12.69	12.45	12.66	278,120
18 Mar 13	12.79000 +0.10	12.95	12.54	12.65	337,532
15 Mar 13	12.69000 +0.06	12.77	12.45	12.55	259,768
14 Mar 13	12.63000 +0.68	12.75	12.08	12.14	492,603
13 Mar 13	11.95000 +0.51	12.16	11.80	11.99	513,547
12 Mar 13	11.44000 -0.30	11.70	11.36	11.70	225,612
11 Mar 13	11.74000 -0.16	11.90	11.52	11.87	162,556
08 Mar 13	11.90000 -0.17	12.16	11.85	12.07	69,516
07 Mar 13	12.07000 +0.21	12.08	11.86	11.86	348,824
06 Mar 13	11.86000 -0.16	12.04	11.84	12.02	55,935
05 Mar 13	12.02000 +0.05	12.04	11.87	12.00	84,249
04 Mar 13	11.97000 -0.23	12.11	11.91	12.11	116,104
01 Mar 13	12.20000 +0.15	12.34	12.05	12.05	170,123
28 Feb 13	12.05000 +0.08	12.12	11.91	11.91	409,022
27 Feb 13	11.97000 +0.13	12.00	11.84	11.85	83,679
26 Feb 13	11.84000 -0.40	12.33	11.77	12.33	253,194
25 Feb 13	12.24000 +0.03	12.45	12.22	12.33	77,902
22 Feb 13	12.21000 +0.06	12.32	12.10	12.13	74,796
21 Feb 13	12.15000 +0.06	12.20	12.04	12.18	342,279
20 Feb 13	12.09000 +0.07	12.11	11.95	12.05	519,191
19 Feb 13	12.02000 +0.02	12.06	11.86	11.96	94,230
15 Feb 13	12.00000 -0.14	12.14	11.93	12.14	46,847
14 Feb 13	12.14000 -0.17	12.41	12.05	12.41	291,033
13 Feb 13	12.31000 +0.05	12.39	12.08	12.16	173,623
12 Feb 13	12.26000 +0.27	12.40	12.00	12.01	169,847
11 Feb 13	11.99000 -0.05	12.16	11.95	12.09	482,140
08 Feb 13	12.04000 +0.10	12.09	11.92	11.98	183,848
07 Feb 13	11.94000 +0.12	12.00	11.80	11.80	380,383
06 Feb 13	11.82000 -0.10	11.90	11.72	11.90	161,782
05 Feb 13	11.92000 +0.07	11.96	11.85	11.87	119,196
04 Feb 13	11.85000 -0.02	12.10	11.80	11.85	154,137
01 Feb 13	11.87000 -0.01	12.01	11.81	11.90	165,815
31 Jan 13	11.88000 +0.03	11.92	11.75	11.76	236,946
30 Jan 13	11.85000 +0.05	11.86	11.72	11.78	185,417
29 Jan 13	11.80000 +0.08	11.83	11.72	11.83	174,800
28 Jan 13	11.72000 -0.01	11.76	11.51	11.74	158,742
25 Jan 13	11.73000 -0.12	11.85	11.59	11.78	159,282
24 Jan 13	11.85000 +0.08	11.92	11.75	11.92	298,101
23 Jan 13	11.77000 +0.05	11.88	11.71	11.71	171,558
22 Jan 13	11.72000 -0.17	11.90	11.54	11.90	181,804
21 Jan 13	11.89000 +0.06	12.08	11.86	12.08	261,008
18 Jan 13	11.83000 +0.08	11.90	11.60	11.85	344,242
17 Jan 13	11.75000 +0.80	11.94	11.10	11.17	1,336,889
16 Jan 13	10.95000 -0.11	11.18	10.93	11.11	130,415
15 Jan 13	11.06000 -0.12	11.28	11.00	11.19	122,131
14 Jan 13	11.18000 -0.14	11.41	11.03	11.41	102,966
11 Jan 13	11.32000 -0.11	11.40	11.25	11.38	40,923
10 Jan 13	11.43000 +0.15	11.46	11.30	11.32	230,450
09 Jan 13	11.28000 -0.06	11.53	11.25	11.34	187,734
08 Jan 13	11.34000 +0.11	11.50	11.22	11.23	174,988
07 Jan 13	11.23000 +0.36	11.46	10.77	10.80	157,913
04 Jan 13	10.87000 +0.12	10.94	10.75	10.76	84,778
03 Jan 13	10.75000 -0.04	10.95	10.75	10.85	134,781
02 Jan 13	10.79000 +0.14	10.86	10.65	10.79	69,309
31 Dec 12	10.65000 +0.05	10.69	10.48	10.69	71,307
28 Dec 12	10.60000 -0.12	10.72	10.57	10.69	41,565
27 Dec 12	10.72000 +0.07	10.88	10.57	10.65	68,402
24 Dec 12	10.65000 +0.00	10.74	10.57	10.73	76,139
21 Dec 12	10.65000 -0.01	10.70	10.55	10.69	130,338
20 Dec 12	10.66000 +0.06	10.77	10.56	10.56	138,838
19 Dec 12	10.60000 +0.05	10.65	10.55	10.55	100,628
18 Dec 12	10.55000 -0.09	10.64	10.49	10.60	179,304
17 Dec 12	10.64000 +0.17	10.64	10.46	10.46	124,942
14 Dec 12	10.47000 -0.19	10.86	10.43	10.67	324,173
13 Dec 12	10.66000 +0.06	10.76	10.46	10.60	115,720
12 Dec 12	10.60000 +0.27	10.60	10.32	10.41	182,317
11 Dec 12	10.33000 -0.08	10.50	10.27	10.44	218,718
10 Dec 12	10.41000 +0.13	10.45	10.28	10.38	442,254
07 Dec 12	10.28000 +0.13	10.41	10.20	10.20	101,630
06 Dec 12	10.15000 -0.26	10.43	10.05	10.27	375,276
05 Dec 12	10.41000 +0.11	10.46	10.35	10.35	109,973
04 Dec 12	10.30000 -0.03	10.50	10.27	10.33	213,655
03 Dec 12	10.33000 -0.29	10.80	10.33	10.65	145,568
30 Nov 12	10.62000 +0.22	10.66	10.35	10.35	442,321
29 Nov 12	10.40000 +0.09	10.47	10.15	10.38	114,627
28 Nov 12	10.31000 -0.13	10.43	9.48	10.43	401,932
27 Nov 12	10.44000 -0.14	10.63	10.35	10.57	216,669
26 Nov 12	10.58000 -0.06	10.67	10.44	10.60	465,336
23 Nov 12	10.64000 +0.14	10.70	10.50	10.56	163,239
22 Nov 12	10.50000 +0.61	10.64	9.90	9.90	276,380
21 Nov 12	9.89000 -0.12	10.10	9.83	10.01	117,020
20 Nov 12	10.01000 -0.11	10.18	9.96	10.10	274,996
19 Nov 12	10.12000 +0.25	10.12	9.85	10.01	207,595
16 Nov 12	9.87000 -0.12	10.07	9.82	10.00	204,321
15 Nov 12	9.99000 -0.18	10.25	9.96	10.16	191,918
14 Nov 12	10.17000 -0.27	10.52	10.15	10.42	153,277
13 Nov 12	10.44000 -0.19	10.70	10.34	10.68	415,352
12 Nov 12	10.63000 -0.18	10.95	10.62	10.87	154,391
09 Nov 12	10.81000 +0.04	10.98	10.50	10.75	575,980
08 Nov 12	10.77000 -0.50	11.22	10.77	11.22	538,119
07 Nov 12	11.27000 -0.15	11.40	11.18	11.25	470,681
06 Nov 12	11.42000 +0.34	11.54	11.10	11.24	627,146
05 Nov 12	11.08000 -0.12	11.22	11.06	11.14	169,920
02 Nov 12	11.20000 -0.30	11.50	11.18	11.50	348,148
01 Nov 12	11.50000 -0.01	11.64	11.40	11.46	99,421
31 Oct 12	11.51000 -0.09	11.64	11.39	11.60	82,185
30 Oct 12	11.60000 -0.14	11.73	11.44	11.73	26,018
29 Oct 12	11.74000 +0.18	11.75	11.50	11.50	27,274
26 Oct 12	11.56000 +0.06	11.58	11.28	11.55	314,782
25 Oct 12	11.50000 -0.04	11.74	11.49	11.61	72,014
24 Oct 12	11.54000 -0.05	11.68	11.47	11.68	77,623
23 Oct 12	11.59000 -0.11	11.60	11.37	11.60	87,229
22 Oct 12	11.70000 +0.04	11.80	11.64	11.67	80,241
19 Oct 12	11.66000 -0.09	11.75	11.64	11.74	117,294
18 Oct 12	11.75000 -0.24	12.00	11.68	11.97	205,496
17 Oct 12	11.99000 +0.00	12.08	11.98	12.08	54,610
16 Oct 12	11.99000 +0.10	12.09	11.95	11.95	513,092
15 Oct 12	11.89000 -0.11	12.06	11.85	12.06	108,910
12 Oct 12	12.00000 -0.06	12.10	11.82	12.10	205,989
11 Oct 12	12.06000 -0.62	12.68	12.06	12.68	255,441
10 Oct 12	12.68000 +0.04	12.68	12.54	12.62	234,138
09 Oct 12	12.64000 -0.03	12.76	12.52	12.67	90,530
05 Oct 12	12.67000 -0.06	12.83	12.64	12.75	117,800
04 Oct 12	12.73000 +0.38	12.79	12.40	12.40	454,259
03 Oct 12	12.35000 -0.18	12.57	12.25	12.53	73,242
02 Oct 12	12.53000 +0.17	12.68	12.38	12.39	204,890
01 Oct 12	12.36000 +0.29	12.45	12.08	12.08	281,206
28 Sep 12	12.07000 -0.10	12.22	11.85	12.22	413,594
27 Sep 12	12.17000 -0.12	12.45	12.14	12.45	236,898
26 Sep 12	12.29000 -0.06	12.46	12.23	12.31	143,462
25 Sep 12	12.35000 -0.06	12.55	12.22	12.42	255,487
24 Sep 12	12.41000 -0.09	12.62	12.40	12.47	71,161
21 Sep 12	12.50000 -0.14	12.90	12.44	12.90	411,341
20 Sep 12	12.64000 -0.34	12.97	12.61	12.97	199,217
19 Sep 12	12.98000 +0.05	13.00	12.82	12.92	187,430
18 Sep 12	12.93000 +0.06	12.95	12.75	12.82	412,324
17 Sep 12	12.87000 +0.08	12.91	12.73	12.78	198,721
14 Sep 12	12.79000 +0.27	12.90	12.55	12.55	146,688
13 Sep 12	12.52000 -0.07	12.60	12.46	12.59	190,967
12 Sep 12	12.59000 -0.15	12.75	12.41	12.75	123,393
11 Sep 12	12.74000 +0.20	12.81	12.55	12.55	178,136
10 Sep 12	12.54000 +0.03	12.63	12.49	12.52	176,280
07 Sep 12	12.51000 +0.01	12.62	12.31	12.50	120,808
06 Sep 12	12.50000 +0.26	12.50	12.25	12.25	248,814
05 Sep 12	12.24000 -0.02	12.29	12.19	12.23	78,362
04 Sep 12	12.26000 -0.09	12.30	12.15	12.30	139,700
31 Aug 12	12.35000 +0.15	12.49	12.14	12.25	95,212
30 Aug 12	12.20000 -0.26	12.63	12.15	12.46	108,516
29 Aug 12	12.46000 +0.00	12.60	12.44	12.46	60,882
28 Aug 12	12.46000 -0.16	12.65	12.40	12.62	104,225
27 Aug 12	12.62000 -0.19	12.82	12.51	12.82	86,779
24 Aug 12	12.81000 -0.05	12.83	12.65	12.81	217,146
23 Aug 12	12.86000 -0.12	13.05	12.67	12.95	138,900
22 Aug 12	12.98000 +0.04	13.04	12.92	12.92	168,993
21 Aug 12	12.94000 +0.01	12.96	12.78	12.90	313,764
20 Aug 12	12.93000 +0.16	12.97	12.76	12.76	193,412
17 Aug 12	12.77000 +0.44	12.77	12.40	12.40	89,789
16 Aug 12	12.33000 +0.06	12.48	12.25	12.25	134,213
15 Aug 12	12.27000 +0.01	12.33	12.12	12.23	226,754
14 Aug 12	12.26000 -0.62	12.65	12.01	12.57	597,374
13 Aug 12	12.88000 +0.03	13.01	12.61	12.61	97,017
10 Aug 12	12.85000 -0.02	12.93	12.82	12.92	33,634
09 Aug 12	12.87000 -0.22	13.18	12.81	13.07	355,275
08 Aug 12	13.09000 +0.09	13.24	12.95	13.08	227,211
07 Aug 12	13.00000 +0.22	13.00	12.78	12.80	144,707
03 Aug 12	12.78000 +0.27	12.78	12.56	12.56	206,886
02 Aug 12	12.51000 +0.09	12.77	12.43	12.44	190,848
01 Aug 12	12.42000 +0.38	12.48	12.00	12.10	241,903
31 Jul 12	12.04000 -0.25	12.35	12.04	12.29	84,481
30 Jul 12	12.29000 +0.16	12.34	12.08	12.13	110,367
27 Jul 12	12.13000 +0.06	12.25	11.97	12.09	99,874
26 Jul 12	12.07000 +0.19	12.13	11.60	11.90	137,316
25 Jul 12	11.88000 -0.24	12.12	11.87	12.02	94,694
24 Jul 12	12.12000 +0.06	12.40	12.05	12.08	90,467
23 Jul 12	12.06000 -0.26	12.24	11.95	12.20	101,654
20 Jul 12	12.32000 +0.08	12.46	12.15	12.15	97,396
19 Jul 12	12.24000 +0.09	12.34	12.11	12.12	77,922
18 Jul 12	12.15000 -0.31	12.49	12.14	12.43	73,831
17 Jul 12	12.46000 -0.02	12.52	12.42	12.48	53,601
16 Jul 12	12.48000 +0.03	12.56	12.44	12.48	156,161
13 Jul 12	12.45000 +0.26	12.50	12.12	12.22	79,118
12 Jul 12	12.19000 +0.08	12.22	12.07	12.07	33,463
11 Jul 12	12.11000 -0.36	12.46	12.09	12.46	125,055
10 Jul 12	12.47000 +0.16	12.60	12.39	12.40	144,904
09 Jul 12	12.31000 -0.08	12.43	12.05	12.38	180,910
06 Jul 12	12.39000 +0.19	12.43	12.20	12.20	194,389
05 Jul 12	12.20000 -0.03	12.23	12.16	12.20	178,938
04 Jul 12	12.23000 +0.23	12.34	12.05	12.05	248,218
03 Jul 12	12.00000 +0.20	12.08	11.86	11.98	192,755
29 Jun 12	11.80000 +0.10	11.99	11.60	11.99	98,704
28 Jun 12	11.70000 +0.00	11.78	11.62	11.65	397,855
27 Jun 12	11.70000 +0.19	11.70	11.50	11.50	112,532
26 Jun 12	11.51000 +0.03	11.59	11.46	11.50	160,983
25 Jun 12	11.48000 -0.12	11.65	11.46	11.61	144,285
22 Jun 12	11.60000 +0.18	11.65	11.41	11.41	94,698
21 Jun 12	11.42000 -0.54	11.87	11.40	11.86	177,977
20 Jun 12	11.96000 +0.35	12.03	11.50	11.50	190,567
19 Jun 12	11.61000 +0.27	11.71	11.51	11.51	326,912
18 Jun 12	11.34000 -0.07	11.56	11.19	11.41	182,112
15 Jun 12	11.41000 +0.18	11.47	11.18	11.22	473,610
14 Jun 12	11.23000 +0.08	11.39	11.17	11.17	208,157
13 Jun 12	11.15000 +0.27	11.20	10.85	10.87	490,326
12 Jun 12	10.88000 -0.01	11.14	10.85	10.85	211,344
11 Jun 12	10.89000 -0.15	11.22	10.79	11.04	353,986
08 Jun 12	11.04000 -0.32	11.49	10.91	11.37	170,824
07 Jun 12	11.36000 -0.51	11.97	11.35	11.87	130,909
06 Jun 12	11.87000 +0.41	11.88	11.43	11.43	119,321
05 Jun 12	11.46000 -0.14	11.55	11.26	11.52	144,435
04 Jun 12	11.60000 -0.43	12.00	11.51	11.87	169,375
01 Jun 12	12.03000 +0.14	12.15	11.70	11.88	500,969
31 May 12	11.89000 +0.09	11.94	11.64	11.79	101,281
30 May 12	11.80000 -0.24	12.12	11.80	12.04	80,422
29 May 12	12.04000 +0.10	12.23	12.00	12.00	79,955
28 May 12	11.94000 -0.25	12.25	11.92	12.12	35,393
25 May 12	12.19000 -0.10	12.34	12.15	12.31	70,662
24 May 12	12.29000 +0.31	12.32	11.93	12.00	117,099
23 May 12	11.98000 +0.30	12.00	11.56	11.68	257,143
22 May 12	11.68000 +0.53	11.80	11.44	11.48	436,121
18 May 12	11.15000 -0.03	11.47	11.01	11.01	104,622
17 May 12	11.18000 -0.40	11.62	11.05	11.60	135,191
16 May 12	11.58000 +0.10	11.86	11.40	11.50	213,065
15 May 12	11.48000 -0.63	12.06	11.37	12.05	127,388
14 May 12	12.11000 +0.03	12.28	11.95	12.00	161,513
11 May 12	12.08000 -0.07	12.30	12.02	12.15	38,956
10 May 12	12.15000 +0.04	12.19	12.05	12.19	55,624
09 May 12	12.11000 -0.16	12.32	12.02	12.07	134,503
08 May 12	12.27000 +0.02	12.29	12.07	12.20	377,187
07 May 12	12.25000 -0.22	12.47	12.03	12.47	175,007
04 May 12	12.47000 -0.36	12.80	12.43	12.80	168,418
03 May 12	12.83000 -0.65	13.30	12.66	13.30	357,668
02 May 12	13.48000 +0.15	13.49	13.23	13.23	201,517
01 May 12	13.33000 -0.03	13.41	13.24	13.37	569,749
30 Apr 12	13.36000 +0.13	13.48	13.13	13.15	84,547
27 Apr 12	13.23000 +0.02	13.38	13.21	13.23	242,372
26 Apr 12	13.21000 +0.08	13.28	13.16	13.17	263,919
25 Apr 12	13.13000 -0.02	13.29	13.06	13.14	152,744
24 Apr 12	13.15000 -0.02	13.26	12.98	13.23	147,232
23 Apr 12	13.17000 +0.08	13.17	12.89	12.89	135,303
20 Apr 12	13.09000 +0.11	13.16	13.04	13.04	114,213
19 Apr 12	12.98000 +0.03	13.16	12.91	12.95	166,692
18 Apr 12	12.95000 -0.19	13.15	12.87	13.15	221,381
17 Apr 12	13.14000 +0.01	13.20	13.11	13.13	93,704
16 Apr 12	13.13000 -0.15	13.34	13.13	13.30	102,282
13 Apr 12	13.28000 -0.08	13.34	13.13	13.29	166,596
12 Apr 12	13.36000 +0.21	13.37	13.12	13.16	412,948
11 Apr 12	13.15000 +0.39	13.28	12.78	12.87	461,267
10 Apr 12	12.76000 -0.09	12.93	12.40	12.76	576,758
09 Apr 12	12.85000 -0.57	13.42	12.76	13.42	256,656
05 Apr 12	13.42000 +0.07	13.51	13.22	13.25	309,447
04 Apr 12	13.35000 -0.18	13.48	13.05	13.40	314,015
03 Apr 12	13.53000 +0.31	13.69	13.22	13.25	260,283
02 Apr 12	13.22000 +0.01	13.26	13.19	13.25	437,033
30 Mar 12	13.21000 +0.15	13.25	13.08	13.14	199,255
29 Mar 12	13.06000 -0.18	13.35	12.93	13.26	208,089
28 Mar 12	13.24000 +0.01	13.44	13.22	13.29	305,992
27 Mar 12	13.23000 +0.23	13.38	12.99	13.00	1,138,006
26 Mar 12	13.00000 +0.03	13.03	12.85	12.85	651,964
23 Mar 12	12.97000 -0.32	13.21	12.82	13.18	656,759
22 Mar 12	13.29000 -0.18	13.50	13.26	13.50	475,726
21 Mar 12	13.47000 -0.23	13.69	13.30	13.69	1,567,124
20 Mar 12	13.70000 +0.00	13.71	13.60	13.69	255,992
19 Mar 12	13.70000 -0.05	13.71	13.55	13.56	419,927
16 Mar 12	13.75000 +0.18	13.76	13.55	13.55	237,439
15 Mar 12	13.57000 +0.13	13.60	13.32	13.32	242,152
14 Mar 12	13.44000 +0.11	13.44	13.26	13.26	164,866
13 Mar 12	13.33000 +0.08	13.48	13.25	13.25	146,066
12 Mar 12	13.25000 -0.03	13.41	13.19	13.25	107,140
09 Mar 12	13.28000 +0.15	13.44	13.14	13.16	336,739
08 Mar 12	13.13000 +0.18	13.38	12.84	12.84	442,611
07 Mar 12	12.95000 +0.64	13.10	12.44	12.44	1,810,628
06 Mar 12	12.31000 +0.16	12.47	11.97	11.97	900,258
05 Mar 12	12.15000 -0.07	12.32	11.96	12.25	259,222
02 Mar 12	12.22000 -0.02	12.40	12.17	12.25	145,401
01 Mar 12	12.24000 +0.52	12.31	11.66	11.66	294,314
29 Feb 12	11.72000 -0.01	11.77	11.67	11.72	100,569
28 Feb 12	11.73000 -0.06	11.79	11.62	11.70	95,578
27 Feb 12	11.79000 -0.16	11.85	11.51	11.79	135,882
24 Feb 12	11.95000 -0.09	12.03	11.90	12.00	211,660
23 Feb 12	12.04000 -0.10	12.11	11.98	12.05	108,128
22 Feb 12	12.14000 -0.30	12.40	12.06	12.26	383,416
21 Feb 12	12.44000 +0.94	12.49	11.76	11.79	914,606
17 Feb 12	11.50000 -0.01	11.68	11.45	11.51	101,953
16 Feb 12	11.51000 +0.09	11.57	11.35	11.35	253,621
15 Feb 12	11.42000 +0.07	11.70	11.35	11.35	153,169
14 Feb 12	11.35000 -0.32	11.67	11.34	11.60	136,155
13 Feb 12	11.67000 -0.14	11.84	11.67	11.75	429,912
10 Feb 12	11.81000 -0.09	11.86	11.69	11.80	225,307
09 Feb 12	11.90000 +0.51	11.95	11.37	11.37	472,694
08 Feb 12	11.39000 +0.01	11.40	11.27	11.38	441,712
07 Feb 12	11.38000 -0.03	11.43	11.27	11.35	226,652
06 Feb 12	11.41000 -0.07	11.42	11.35	11.40	75,005
03 Feb 12	11.48000 +0.09	11.57	11.40	11.40	148,518
02 Feb 12	11.39000 -0.19	11.60	11.30	11.57	157,782
01 Feb 12	11.58000 +0.33	11.60	11.25	11.25	295,370
31 Jan 12	11.25000 -0.16	11.45	11.23	11.45	194,862
30 Jan 12	11.41000 +0.65	11.41	10.76	10.76	355,334
27 Jan 12	10.76000 -0.41	11.15	10.57	11.15	227,805
26 Jan 12	11.17000 -0.12	11.37	11.16	11.37	266,618
25 Jan 12	11.29000 -0.11	11.53	11.25	11.42	85,388
24 Jan 12	11.40000 +0.03	11.41	11.24	11.25	121,337
23 Jan 12	11.37000 -0.23	11.60	11.27	11.54	129,924
20 Jan 12	11.60000 -0.05	11.68	11.55	11.56	233,616
19 Jan 12	11.65000 +0.17	11.67	11.52	11.52	315,569
18 Jan 12	11.48000 +0.14	11.52	11.25	11.26	447,255
17 Jan 12	11.34000 +0.14	11.34	11.11	11.20	217,274
16 Jan 12	11.20000 -0.21	11.35	11.15	11.35	138,737
13 Jan 12	11.41000 -0.14	11.58	11.36	11.54	178,338
12 Jan 12	11.55000 +0.13	11.55	11.45	11.48	290,027
11 Jan 12	11.42000 +0.27	11.45	11.10	11.10	501,622
10 Jan 12	11.15000 +0.06	11.20	11.10	11.10	297,012
09 Jan 12	11.09000 +0.05	11.21	11.00	11.00	234,389
06 Jan 12	11.04000 +0.04	11.09	10.96	11.02	665,311
05 Jan 12	11.00000 +0.05	11.05	10.86	10.96	390,186
04 Jan 12	10.95000 +0.48	10.96	10.45	10.45	579,493
03 Jan 12	10.47000 +0.01	10.49	10.18	10.45	88,534
30 Dec 11	10.46000 -0.02	10.48	10.41	10.41	38,796
29 Dec 11	10.48000 +0.04	10.49	10.35	10.35	44,263
28 Dec 11	10.44000 +0.00	10.46	10.39	10.44	87,858
23 Dec 11	10.44000 -0.01	10.49	10.41	10.43	80,567
22 Dec 11	10.45000 -0.09	10.56	10.43	10.46	223,405
21 Dec 11	10.54000 +0.09	10.54	10.40	10.40	207,611
20 Dec 11	10.45000 +0.10	10.55	10.39	10.41	269,956
19 Dec 11	10.35000 -0.05	10.55	10.05	10.40	553,523
16 Dec 11	10.40000 +0.02	10.57	10.38	10.38	291,874
15 Dec 11	10.38000 -0.08	10.50	10.35	10.43	198,277
14 Dec 11	10.46000 -0.04	10.55	10.39	10.40	216,897
13 Dec 11	10.50000 +0.16	10.60	10.30	10.31	631,502
12 Dec 11	10.34000 -0.02	10.34	10.24	10.25	326,670
09 Dec 11	10.36000 +0.04	10.40	10.29	10.30	603,696
08 Dec 11	10.32000 +0.07	10.35	10.15	10.15	892,734
07 Dec 11	10.25000 -0.04	10.30	10.17	10.19	382,134
06 Dec 11	10.29000 +0.00	10.35	10.24	10.33	211,398
05 Dec 11	10.29000 +0.04	10.35	10.25	10.29	261,779
02 Dec 11	10.25000 +0.05	10.33	10.17	10.25	218,782
01 Dec 11	10.20000 +0.01	10.32	10.09	10.09	190,978
30 Nov 11	10.19000 -0.01	10.34	9.98	10.25	304,083
29 Nov 11	10.20000 +0.48	10.23	9.65	9.71	396,504
28 Nov 11	9.72000 +0.02	9.88	9.70	9.75	173,977
25 Nov 11	9.70000 +0.25	9.74	9.35	9.35	489,269
24 Nov 11	9.45000 +0.05	9.55	9.20	9.21	93,984
23 Nov 11	9.40000 -0.56	9.84	9.37	9.84	161,383
22 Nov 11	9.96000 -0.10	10.07	9.81	10.07	267,540
21 Nov 11	10.06000 -0.17	10.19	10.03	10.19	449,641
18 Nov 11	10.23000 +0.03	10.25	10.01	10.14	360,492
17 Nov 11	10.20000 -0.05	10.38	10.12	10.15	1,315,784
16 Nov 11	10.25000 -0.03	10.35	10.24	10.25	457,462
15 Nov 11	10.28000 +0.02	10.39	10.17	10.18	480,151
14 Nov 11	10.26000 +0.00	10.36	10.16	10.18	818,020
11 Nov 11	10.26000 -0.14	10.48	10.18	10.36	300,798
10 Nov 11	10.40000 +0.45	10.48	9.99	9.99	631,564
09 Nov 11	9.95000 +0.01	10.07	9.67	9.80	387,333
08 Nov 11	9.94000 +0.75	10.09	9.50	9.50	932,502
07 Nov 11	9.19000 +0.09	9.23	9.01	9.14	287,494
04 Nov 11	9.10000 +0.08	9.15	8.90	8.90	350,415
03 Nov 11	9.02000 +0.03	9.10	8.70	9.03	643,786
02 Nov 11	8.99000 -0.14	9.20	8.85	9.20	112,738
01 Nov 11	9.13000 +0.13	9.18	8.55	8.75	446,131
31 Oct 11	9.00000 -0.16	9.18	9.00	9.04	287,319
28 Oct 11	9.16000 +0.45	9.18	8.80	8.80	809,107
27 Oct 11	8.71000 +0.20	8.90	8.65	8.81	518,586
26 Oct 11	8.51000 +0.57	8.55	8.06	8.06	959,268
25 Oct 11	7.94000 +0.05	7.96	7.78	7.86	136,446
24 Oct 11	7.89000 +0.12	8.00	7.75	7.76	539,716
21 Oct 11	7.77000 +0.03	7.94	7.73	7.73	466,613
20 Oct 11	7.74000 +0.07	7.83	7.60	7.60	144,072
19 Oct 11	7.67000 -0.17	7.85	7.62	7.78	77,011
18 Oct 11	7.84000 +0.28	7.85	7.54	7.55	351,731
17 Oct 11	7.56000 +0.08	7.61	7.43	7.43	2,352,413
14 Oct 11	7.48000 +0.00	7.57	7.45	7.50	280,314
13 Oct 11	7.48000 -0.07	7.57	7.46	7.50	49,542
12 Oct 11	7.55000 +0.07	7.60	7.53	7.60	71,420
11 Oct 11	7.48000 +0.14	7.52	7.44	7.46	131,033
07 Oct 11	7.34000 -0.25	7.63	7.27	7.60	52,586
06 Oct 11	7.59000 +0.07	7.60	7.41	7.51	92,521
05 Oct 11	7.52000 +0.42	7.53	7.18	7.18	80,060
04 Oct 11	7.10000 +0.05	7.10	6.62	6.97	158,500
03 Oct 11	7.05000 -0.45	7.53	7.01	7.51	63,784
30 Sep 11	7.50000 +0.09	7.52	7.20	7.41	48,113
29 Sep 11	7.41000 -0.29	7.75	7.27	7.73	76,865
28 Sep 11	7.70000 -0.37	8.08	7.61	8.05	42,351
27 Sep 11	8.07000 +0.23	8.07	7.81	8.00	138,214
26 Sep 11	7.84000 +0.69	7.86	7.12	7.16	208,682
23 Sep 11	7.15000 -0.24	7.44	7.14	7.37	77,129
22 Sep 11	7.39000 -0.52	7.83	7.25	7.81	259,349
21 Sep 11	7.91000 +0.07	8.02	7.85	7.85	97,611
20 Sep 11	7.84000 -0.12	8.10	7.83	8.02	65,097
19 Sep 11	7.96000 -0.05	8.03	7.84	7.89	84,432
16 Sep 11	8.01000 +0.02	8.02	7.97	7.99	109,116
15 Sep 11	7.99000 +0.07	8.02	7.94	7.94	33,882
14 Sep 11	7.92000 -0.03	8.04	7.90	7.95	108,822
13 Sep 11	7.95000 +0.00	8.00	7.92	7.93	33,865
12 Sep 11	7.95000 -0.14	8.07	7.91	8.00	35,253
09 Sep 11	8.09000 +0.07	8.32	7.94	7.94	137,339
08 Sep 11	8.02000 -0.03	8.03	7.97	8.00	22,487
07 Sep 11	8.05000 +0.08	8.08	8.01	8.04	22,694
06 Sep 11	7.97000 -0.10	8.06	7.91	8.02	93,176
02 Sep 11	8.07000 -0.18	8.18	8.02	8.12	60,685
01 Sep 11	8.25000 +0.12	8.33	8.15	8.15	68,914
31 Aug 11	8.13000 +0.10	8.20	8.02	8.02	105,630
30 Aug 11	8.03000 +0.03	8.09	7.91	8.00	52,314
29 Aug 11	8.00000 +0.17	8.00	7.75	7.75	71,848
26 Aug 11	7.83000 +0.04	7.87	7.76	7.79	116,870
25 Aug 11	7.79000 -0.11	8.03	7.79	7.87	140,741
24 Aug 11	7.90000 -0.06	8.00	7.86	7.90	83,686
23 Aug 11	7.96000 +0.09	8.03	7.86	7.98	91,854
22 Aug 11	7.87000 +0.03	8.01	7.87	8.00	115,840
19 Aug 11	7.84000 -0.26	8.09	7.83	8.09	210,628
18 Aug 11	8.10000 -0.17	8.19	8.07	8.15	115,653
17 Aug 11	8.27000 +0.14	8.35	8.05	8.11	51,236
16 Aug 11	8.13000 +0.18	8.18	7.96	8.03	173,402
15 Aug 11	7.95000 +0.04	8.06	7.91	7.92	219,705
12 Aug 11	7.91000 -0.05	8.12	7.90	8.00	160,285
11 Aug 11	7.96000 -0.12	8.05	7.90	8.04	120,682
10 Aug 11	8.08000 +0.00	8.20	7.99	8.08	64,954
09 Aug 11	8.08000 +0.18	8.16	7.78	7.78	221,934
08 Aug 11	7.90000 -0.51	8.11	7.78	8.01	248,839
05 Aug 11	8.41000 +0.09	8.52	8.30	8.30	450,357
04 Aug 11	8.32000 -0.27	8.59	8.20	8.55	169,327
03 Aug 11	8.59000 +0.35	8.59	8.10	8.11	232,213
02 Aug 11	8.24000 -0.19	8.40	8.19	8.40	46,737
29 Jul 11	8.43000 +0.12	8.48	8.22	8.31	98,547
28 Jul 11	8.31000 +0.16	8.37	8.15	8.20	79,193
27 Jul 11	8.15000 -0.11	8.32	8.10	8.26	140,383
26 Jul 11	8.26000 +0.25	8.26	7.98	8.01	122,709
25 Jul 11	8.01000 -0.07	8.10	8.00	8.02	50,485
22 Jul 11	8.08000 -0.03	8.16	8.05	8.10	43,855
21 Jul 11	8.11000 +0.07	8.17	8.02	8.09	69,269
20 Jul 11	8.04000 +0.01	8.11	8.00	8.02	62,114
19 Jul 11	8.03000 +0.03	8.15	8.02	8.05	42,191
18 Jul 11	8.00000 -0.04	8.14	7.99	8.01	54,212
15 Jul 11	8.04000 -0.18	8.33	8.02	8.20	88,461
14 Jul 11	8.22000 -0.07	8.33	8.21	8.25	52,552
13 Jul 11	8.29000 +0.13	8.29	8.16	8.22	59,610
12 Jul 11	8.16000 -0.08	8.21	8.04	8.16	33,100
11 Jul 11	8.24000 -0.21	8.47	8.08	8.47	158,885
08 Jul 11	8.45000 +0.00	8.45	8.32	8.36	24,029
07 Jul 11	8.45000 -0.08	8.62	8.45	8.52	193,605
06 Jul 11	8.53000 +0.00	8.58	8.47	8.58	82,206
05 Jul 11	8.53000 +0.22	8.55	8.29	8.37	70,892
04 Jul 11	8.31000 +0.23	8.31	8.15	8.19	55,728
30 Jun 11	8.08000 +0.04	8.14	8.06	8.09	34,484
29 Jun 11	8.04000 +0.03	8.06	8.00	8.00	37,664
28 Jun 11	8.01000 -0.13	8.14	7.97	8.14	92,563
27 Jun 11	8.14000 -0.01	8.25	8.08	8.19	61,334
24 Jun 11	8.15000 +0.31	8.25	8.13	8.13	150,824
23 Jun 11	7.84000 +0.04	7.85	7.67	7.85	121,387
22 Jun 11	7.80000 -0.32	8.15	7.80	8.15	118,701
21 Jun 11	8.12000 +0.58	8.17	7.58	7.63	279,271
20 Jun 11	7.54000 -0.32	7.89	7.54	7.85	422,963
17 Jun 11	7.86000 -0.17	8.13	7.86	8.01	296,028
16 Jun 11	8.03000 -0.15	8.18	8.03	8.14	122,267
15 Jun 11	8.18000 -0.26	8.37	8.17	8.35	53,457
14 Jun 11	8.44000 +0.18	8.44	8.25	8.29	78,769
13 Jun 11	8.26000 -0.09	8.32	8.09	8.29	169,378
10 Jun 11	8.35000 -0.15	8.53	8.28	8.42	195,282
09 Jun 11	8.50000 +0.05	8.69	8.42	8.43	335,912
08 Jun 11	8.45000 +0.04	8.54	8.41	8.45	104,250
07 Jun 11	8.41000 -0.14	8.60	8.41	8.52	105,283
06 Jun 11	8.55000 -0.15	8.68	8.51	8.66	61,082
03 Jun 11	8.70000 -0.05	8.75	8.66	8.74	60,103
02 Jun 11	8.75000 +0.07	8.80	8.66	8.66	65,562
01 Jun 11	8.68000 -0.07	8.72	8.62	8.70	110,039
31 May 11	8.75000 -0.09	8.90	8.75	8.87	84,040
30 May 11	8.84000 -0.05	8.89	8.78	8.89	37,984
27 May 11	8.89000 -0.05	8.97	8.85	8.97	57,362
26 May 11	8.94000 +0.00	8.97	8.91	8.91	46,574
25 May 11	8.94000 -0.02	8.97	8.92	8.95	252,563
24 May 11	8.96000 -0.09	9.06	8.95	9.00	84,559
20 May 11	9.05000 +0.05	9.05	8.90	9.03	244,814
19 May 11	9.00000 -0.03	9.07	9.00	9.05	290,313
18 May 11	9.03000 -0.05	9.09	9.00	9.09	120,193
17 May 11	9.08000 +0.08	9.08	8.95	9.00	197,395
16 May 11	9.00000 -0.05	9.08	9.00	9.01	108,928
13 May 11	9.05000 -0.04	9.15	9.00	9.15	66,136
12 May 11	9.09000 +0.02	9.15	8.95	9.05	116,046
11 May 11	9.07000 -0.02	9.14	9.05	9.08	127,230
10 May 11	9.09000 +0.00	9.15	9.07	9.07	84,838
09 May 11	9.09000 -0.08	9.18	9.01	9.18	73,790
06 May 11	9.17000 +0.00	9.25	9.15	9.16	104,546
05 May 11	9.17000 -0.21	9.34	9.15	9.34	142,207
04 May 11	9.38000 -0.32	9.66	8.65	9.48	397,612
03 May 11	9.70000 -0.11	9.82	9.66	9.79	74,946
02 May 11	9.81000 +0.45	9.83	9.35	9.35	235,225
29 Apr 11	9.36000 -0.02	9.42	9.32	9.38	36,775
28 Apr 11	9.38000 -0.02	9.41	9.36	9.38	32,556
27 Apr 11	9.40000 +0.02	9.42	9.33	9.33	77,455
26 Apr 11	9.38000 +0.08	9.44	9.30	9.30	88,622
25 Apr 11	9.30000 -0.02	9.36	9.24	9.30	147,126
21 Apr 11	9.32000 -0.07	9.45	9.30	9.40	87,950
20 Apr 11	9.39000 -0.16	9.62	9.32	9.61	182,615
19 Apr 11	9.55000 -0.09	9.68	9.55	9.60	78,851
18 Apr 11	9.64000 -0.03	9.74	9.58	9.67	104,923
15 Apr 11	9.67000 -0.03	9.89	9.67	9.71	194,070
14 Apr 11	9.70000 +0.12	9.70	9.50	9.57	90,372
13 Apr 11	9.58000 +0.06	9.63	9.48	9.50	926,436
12 Apr 11	9.52000 -0.02	9.55	9.29	9.50	201,836
11 Apr 11	9.54000 -0.10	9.67	9.50	9.61	152,234
08 Apr 11	9.64000 -0.02	9.80	9.58	9.67	142,786
07 Apr 11	9.66000 -0.14	9.82	9.56	9.80	139,098
06 Apr 11	9.80000 -0.08	9.85	9.73	9.85	153,693
05 Apr 11	9.88000 +0.00	9.90	9.86	9.86	117,975
04 Apr 11	9.88000 -0.01	9.97	9.85	9.85	148,733
01 Apr 11	9.89000 -0.02	9.92	9.77	9.90	302,296
31 Mar 11	9.91000 +0.00	9.98	9.89	9.92	232,228
30 Mar 11	9.91000 +0.02	9.96	9.86	9.91	118,495
29 Mar 11	9.89000 -0.04	9.95	9.85	9.90	108,001
28 Mar 11	9.93000 +0.01	9.96	9.88	9.91	229,133
25 Mar 11	9.92000 +0.01	9.99	9.90	9.90	145,637
24 Mar 11	9.91000 -0.08	10.00	9.87	10.00	290,494
23 Mar 11	9.99000 -0.01	10.00	9.97	10.00	114,787
22 Mar 11	10.00000 +0.00	10.00	9.98	10.00	194,136
21 Mar 11	10.00000 +0.05	10.03	9.95	9.99	271,631
18 Mar 11	9.95000 +0.03	10.08	9.93	9.96	481,410
17 Mar 11	9.92000 +0.02	10.17	9.92	9.95	572,488
16 Mar 11	9.90000 -0.10	10.03	9.85	10.02	562,404
15 Mar 11	10.00000 -0.03	10.03	9.55	10.00	403,922
14 Mar 11	10.03000 +0.29	10.06	9.74	9.74	705,183
11 Mar 11	9.74000 +0.08	9.82	9.45	9.56	236,209
10 Mar 11	9.66000 +0.14	9.69	9.25	9.60	926,315
09 Mar 11	9.52000 +0.68	9.53	8.98	9.00	1,218,406
08 Mar 11	8.84000 -0.07	8.96	8.80	8.96	198,818
07 Mar 11	8.91000 -0.11	9.08	8.76	9.08	136,566
04 Mar 11	9.02000 +0.07	9.05	8.96	9.05	99,183
03 Mar 11	8.95000 -0.16	9.11	8.94	9.10	221,710
02 Mar 11	9.11000 -0.05	9.18	9.07	9.11	248,497
01 Mar 11	9.16000 -0.04	9.26	9.07	9.20	124,073
28 Feb 11	9.20000 +0.00	9.30	9.19	9.20	197,485
25 Feb 11	9.20000 +0.11	9.20	9.07	9.10	146,493
24 Feb 11	9.09000 +0.02	9.15	9.00	9.15	487,535
23 Feb 11	9.07000 -0.03	9.14	9.00	9.10	488,409
22 Feb 11	9.10000 -0.15	9.23	9.00	9.11	456,667
18 Feb 11	9.25000 +0.24	9.38	9.00	9.04	435,651
17 Feb 11	9.01000 +0.02	9.04	8.95	9.04	312,408
16 Feb 11	8.99000 -0.01	9.06	8.93	9.05	232,440
15 Feb 11	9.00000 -0.08	9.20	9.00	9.15	249,439
14 Feb 11	9.08000 +0.14	9.15	8.91	8.91	1,372,348
11 Feb 11	8.94000 +0.24	8.97	8.60	8.70	656,455
10 Feb 11	8.70000 +0.26	8.77	8.43	8.44	529,523
09 Feb 11	8.44000 +0.14	8.47	8.30	8.38	923,033
08 Feb 11	8.30000 -0.21	8.52	8.26	8.52	1,728,568
07 Feb 11	8.51000 -0.27	8.79	8.51	8.79	1,811,194
04 Feb 11	8.78000 -1.08	9.20	7.95	9.20	2,794,281
03 Feb 11	9.86000 -0.10	10.00	9.82	10.00	287,126
02 Feb 11	9.96000 +0.01	9.98	9.88	9.98	79,068
01 Feb 11	9.95000 +0.09	9.99	9.87	9.95	150,116
31 Jan 11	9.86000 +0.05	10.00	9.84	9.84	216,880
28 Jan 11	9.81000 +0.01	9.89	9.75	9.76	310,243
27 Jan 11	9.80000 +0.06	9.86	9.71	9.76	407,506
26 Jan 11	9.74000 -0.02	9.82	9.68	9.80	513,827
25 Jan 11	9.76000 -0.13	9.91	9.70	9.90	231,813
24 Jan 11	9.89000 +0.02	9.94	9.82	9.90	309,299
21 Jan 11	9.87000 -0.27	10.23	9.87	10.23	431,576
20 Jan 11	10.14000 -0.12	10.24	10.12	10.16	484,424
19 Jan 11	10.26000 -0.11	10.37	10.20	10.33	303,892
18 Jan 11	10.37000 +0.09	10.41	10.25	10.25	307,337
17 Jan 11	10.28000 +0.19	10.30	10.02	10.10	469,950
14 Jan 11	10.09000 +0.19	10.10	9.87	9.90	262,813
13 Jan 11	9.90000 -0.03	9.96	9.86	9.95	334,964
12 Jan 11	9.93000 +0.10	9.93	9.85	9.88	342,377
11 Jan 11	9.83000 -0.07	9.98	9.83	9.91	788,126
10 Jan 11	9.90000 -0.12	10.01	9.87	10.00	287,240
07 Jan 11	10.02000 +0.05	10.07	9.98	10.00	214,465
06 Jan 11	9.97000 -0.21	10.22	9.96	10.18	299,226
05 Jan 11	10.18000 -0.09	10.34	10.12	10.34	333,772
04 Jan 11	10.27000 +0.04	10.45	10.25	10.29	555,858
31 Dec 10	10.23000 +0.11	10.27	10.09	10.09	364,433
30 Dec 10	10.12000 +0.13	10.12	9.95	9.95	1,095,327
29 Dec 10	9.99000 +0.00	10.00	9.94	10.00	117,603
24 Dec 10	9.99000 +0.00	9.99	9.93	9.99	110,007
23 Dec 10	9.99000 -0.01	10.08	9.93	10.01	427,833
22 Dec 10	10.00000 +0.10	10.00	9.88	9.90	597,857
21 Dec 10	9.90000 +0.17	10.02	9.75	9.76	752,320
20 Dec 10	9.73000 +0.08	9.76	9.60	9.66	559,006
17 Dec 10	9.65000 -0.05	9.76	9.65	9.73	662,337
16 Dec 10	9.70000 -0.10	9.80	9.67	9.78	424,415
15 Dec 10	9.80000 -0.01	9.87	9.75	9.79	443,282
14 Dec 10	9.81000 -0.06	9.90	9.79	9.90	345,303
13 Dec 10	9.87000 +0.04	9.98	9.84	9.88	388,755
10 Dec 10	9.83000 -0.05	9.92	9.81	9.92	391,639
09 Dec 10	9.88000 -0.11	10.05	9.87	10.05	538,656
08 Dec 10	9.99000 +0.14	10.15	9.91	9.93	589,964
07 Dec 10	9.85000 -0.01	9.88	9.75	9.87	289,660
06 Dec 10	9.86000 -0.09	10.00	9.84	9.91	261,809
03 Dec 10	9.95000 -0.02	10.00	9.85	10.00	286,893
02 Dec 10	9.97000 -0.10	10.05	9.91	10.00	284,159
01 Dec 10	10.07000 +0.11	10.11	9.96	9.96	412,543
30 Nov 10	9.96000 -0.17	10.08	9.96	10.01	457,961
29 Nov 10	10.13000 -0.09	10.22	10.05	10.20	311,121
26 Nov 10	10.22000 -0.06	10.34	10.16	10.20	243,452
25 Nov 10	10.28000 -0.01	10.34	10.21	10.34	180,364
24 Nov 10	10.29000 +0.14	10.35	10.20	10.27	227,800
23 Nov 10	10.15000 -0.19	10.35	10.12	10.35	212,934
22 Nov 10	10.34000 +0.04	10.50	10.18	10.30	388,015
19 Nov 10	10.30000 +0.33	10.33	10.06	10.15	920,370
18 Nov 10	9.97000 +0.18	10.00	9.76	9.89	342,737
17 Nov 10	9.79000 +0.08	9.90	9.72	9.74	291,357
16 Nov 10	9.71000 -0.16	9.81	9.60	9.79	358,777
15 Nov 10	9.87000 -0.05	10.08	9.85	10.00	296,128
12 Nov 10	9.92000 -0.11	10.05	9.80	10.05	536,702
11 Nov 10	10.03000 -0.14	10.16	10.01	10.16	339,413
10 Nov 10	10.17000 -0.10	10.37	10.01	10.37	598,374
09 Nov 10	10.27000 -0.22	10.63	10.25	10.63	559,377
08 Nov 10	10.49000 +0.25	10.60	10.23	10.24	1,277,918
05 Nov 10	10.24000 -0.04	10.35	10.22	10.30	951,315
04 Nov 10	10.28000 -0.69	10.97	10.23	10.97	3,556,068
03 Nov 10	10.97000 -1.18	11.75	10.90	11.75	1,542,904
02 Nov 10	12.15000 +0.00	12.26	12.09	12.10	129,327
01 Nov 10	12.15000 +0.01	12.29	12.04	12.11	223,856
29 Oct 10	12.14000 -0.16	12.38	12.10	12.31	160,862
28 Oct 10	12.30000 -0.10	12.55	12.25	12.41	131,033
27 Oct 10	12.40000 -0.10	12.58	12.38	12.58	127,786
26 Oct 10	12.50000 +0.06	12.79	12.44	12.49	215,493
25 Oct 10	12.44000 +0.17	12.49	12.31	12.38	128,520
22 Oct 10	12.27000 +0.01	12.46	12.25	12.28	96,418
21 Oct 10	12.26000 -0.24	12.57	12.25	12.47	130,811
20 Oct 10	12.50000 +0.00	12.75	12.50	12.54	231,050
19 Oct 10	12.50000 +0.01	12.75	12.33	12.48	278,783
18 Oct 10	12.49000 +0.37	12.49	12.12	12.12	322,199
15 Oct 10	12.12000 +0.10	12.21	12.05	12.05	250,024
14 Oct 10	12.02000 -0.13	12.25	12.02	12.15	442,875
13 Oct 10	12.15000 +0.16	12.25	12.00	12.07	228,396
12 Oct 10	11.99000 -0.03	12.03	11.91	12.00	150,147
08 Oct 10	12.02000 +0.02	12.09	11.99	12.00	151,074
07 Oct 10	12.00000 -0.01	12.15	11.97	12.05	154,213
06 Oct 10	12.01000 -0.09	12.13	12.00	12.13	158,938
05 Oct 10	12.10000 +0.10	12.15	12.01	12.01	201,507
04 Oct 10	12.00000 -0.06	12.09	11.95	12.06	127,530
01 Oct 10	12.06000 +0.08	12.12	12.00	12.02	237,064
30 Sep 10	11.98000 -0.10	12.18	11.98	12.11	176,428
29 Sep 10	12.08000 +0.01	12.18	12.05	12.13	173,189
28 Sep 10	12.07000 +0.22	12.09	11.83	11.85	282,207
27 Sep 10	11.85000 -0.12	12.02	11.85	11.97	77,526
24 Sep 10	11.97000 +0.11	11.98	11.86	11.86	112,816
23 Sep 10	11.86000 -0.10	11.98	11.85	11.98	88,704
22 Sep 10	11.96000 -0.04	12.05	11.90	12.04	115,322
21 Sep 10	12.00000 +0.02	12.09	11.95	11.98	218,917
20 Sep 10	11.98000 +0.03	12.13	11.96	12.08	303,066
17 Sep 10	11.95000 -0.24	12.25	11.91	12.20	369,431
16 Sep 10	12.19000 -0.10	12.38	12.19	12.34	151,931
15 Sep 10	12.29000 -0.11	12.55	12.25	12.48	195,301
14 Sep 10	12.40000 +0.15	12.50	12.21	12.30	277,591
13 Sep 10	12.25000 +0.35	12.28	11.90	11.97	454,438
10 Sep 10	11.90000 -0.01	11.96	11.85	11.92	224,383
09 Sep 10	11.91000 -0.25	12.30	11.91	12.23	157,520
08 Sep 10	12.16000 -0.13	12.31	12.13	12.25	65,241
07 Sep 10	12.29000 +0.03	12.33	11.86	12.33	213,711
03 Sep 10	12.26000 -0.05	12.50	12.22	12.41	246,784
02 Sep 10	12.31000 +0.26	12.42	12.05	12.09	248,173
01 Sep 10	12.05000 +0.38	12.07	11.76	11.78	189,126
31 Aug 10	11.67000 -0.19	11.99	11.64	11.85	245,212
30 Aug 10	11.86000 +0.25	11.87	11.63	11.63	170,893
27 Aug 10	11.61000 +0.37	11.67	11.27	11.27	239,372
26 Aug 10	11.24000 -0.03	11.39	11.23	11.25	239,235
25 Aug 10	11.27000 +0.04	11.38	11.10	11.20	81,414
24 Aug 10	11.23000 -0.12	11.50	11.02	11.34	204,364
23 Aug 10	11.35000 -0.26	11.71	11.33	11.71	127,731
20 Aug 10	11.61000 +0.21	11.63	11.25	11.40	370,298
19 Aug 10	11.40000 +0.30	11.47	11.18	11.27	402,005
18 Aug 10	11.10000 +0.16	11.17	10.91	10.91	119,931
17 Aug 10	10.94000 +0.00	11.05	10.93	11.05	111,415
16 Aug 10	10.94000 -0.07	11.03	10.85	11.00	141,589
13 Aug 10	11.01000 -0.08	11.19	10.95	11.10	108,199
12 Aug 10	11.09000 -0.26	11.26	11.01	11.26	302,023
11 Aug 10	11.35000 -0.45	11.80	11.31	11.80	227,977
10 Aug 10	11.80000 -0.13	11.95	11.69	11.93	199,396
09 Aug 10	11.93000 +0.37	11.99	11.64	11.64	248,032
06 Aug 10	11.56000 +0.06	11.59	11.36	11.50	518,443
05 Aug 10	11.50000 +0.38	11.55	11.16	11.19	511,187
04 Aug 10	11.12000 +0.12	11.20	11.03	11.05	763,265
03 Aug 10	11.00000 -0.05	11.14	10.95	11.02	335,052
30 Jul 10	11.05000 +0.05	11.09	10.90	11.00	103,757
29 Jul 10	11.00000 +0.11	11.03	10.85	10.90	214,357
28 Jul 10	10.89000 -0.02	10.94	10.80	10.87	291,599
27 Jul 10	10.91000 -0.09	11.04	10.90	11.03	78,026
26 Jul 10	11.00000 +0.00	11.04	10.95	11.03	124,709
23 Jul 10	11.00000 +0.00	11.06	10.92	11.04	199,112
22 Jul 10	11.00000 +0.11	11.00	10.84	10.98	170,751
21 Jul 10	10.89000 -0.08	11.07	10.84	11.00	100,431
20 Jul 10	10.97000 -0.03	11.09	10.82	10.86	94,601
19 Jul 10	11.00000 +0.00	11.00	10.79	11.00	106,209
16 Jul 10	11.00000 +0.12	11.15	10.95	11.09	473,095
15 Jul 10	10.88000 -0.10	11.01	10.86	10.96	53,695
14 Jul 10	10.98000 -0.09	11.07	10.88	11.07	306,173
13 Jul 10	11.07000 +0.08	11.19	10.91	11.10	453,859
12 Jul 10	10.99000 +0.36	11.00	10.65	10.65	241,333
09 Jul 10	10.63000 +0.00	10.63	10.52	10.62	321,176
08 Jul 10	10.63000 +0.08	10.73	10.56	10.69	113,329
07 Jul 10	10.55000 +0.18	10.65	10.33	10.35	320,638
06 Jul 10	10.37000 +0.25	10.49	10.21	10.28	196,239
05 Jul 10	10.12000 -0.03	10.25	10.06	10.15	54,713
02 Jul 10	10.15000 -0.19	10.34	10.08	10.34	68,763
30 Jun 10	10.34000 +0.02	10.72	10.26	10.26	83,352
29 Jun 10	10.32000 -0.29	10.63	10.27	10.50	169,186
28 Jun 10	10.61000 -0.23	10.83	10.52	10.77	193,359
25 Jun 10	10.84000 +0.15	10.92	10.65	10.70	81,785
24 Jun 10	10.69000 -0.25	10.98	10.62	10.94	197,792
23 Jun 10	10.94000 -0.02	11.07	10.94	11.00	130,365
22 Jun 10	10.96000 -0.14	11.15	10.96	11.15	134,368
21 Jun 10	11.10000 -0.05	11.34	11.10	11.30	293,138
18 Jun 10	11.15000 -0.08	11.32	11.15	11.25	165,004
17 Jun 10	11.23000 -0.01	11.40	11.15	11.36	168,981
16 Jun 10	11.24000 +0.12	11.32	11.14	11.18	158,575
15 Jun 10	11.12000 +0.11	11.24	10.95	11.12	180,615
14 Jun 10	11.01000 -0.13	11.22	10.97	11.20	165,733
11 Jun 10	11.14000 +0.12	11.20	10.83	11.07	205,614
10 Jun 10	11.02000 +0.32	11.02	10.76	10.81	217,275
09 Jun 10	10.70000 +0.01	10.91	10.66	10.87	365,132
08 Jun 10	10.69000 +0.63	10.75	10.32	10.38	387,051
07 Jun 10	10.06000 -0.20	10.38	10.06	10.36	329,147
04 Jun 10	10.26000 -0.21	10.47	10.24	10.40	152,843
03 Jun 10	10.47000 +0.08	10.54	10.35	10.51	220,627
02 Jun 10	10.39000 +0.09	10.44	10.24	10.30	389,606
01 Jun 10	10.30000 -0.23	10.63	10.25	10.50	173,550
31 May 10	10.53000 -0.14	10.80	10.50	10.80	564,424
28 May 10	10.67000 +0.07	10.81	10.60	10.80	204,050
27 May 10	10.60000 -0.31	11.10	10.60	11.10	265,710
26 May 10	10.91000 -0.02	11.19	10.76	11.10	518,690
25 May 10	10.93000 -0.13	10.99	10.60	10.99	399,237
21 May 10	11.06000 +0.50	11.25	10.51	10.51	328,212
20 May 10	10.56000 -0.44	11.00	10.56	10.99	286,617
19 May 10	11.00000 -0.06	11.18	10.90	11.10	366,266
18 May 10	11.06000 -0.09	11.34	11.02	11.20	292,870
17 May 10	11.15000 -0.26	11.44	10.85	11.44	1,012,230
14 May 10	11.41000 -0.32	11.81	11.35	11.77	235,921
13 May 10	11.73000 +0.37	11.88	11.38	11.41	403,631
12 May 10	11.36000 +0.11	11.38	11.26	11.26	291,695
11 May 10	11.25000 -0.30	11.57	11.25	11.57	197,323
10 May 10	11.55000 +0.23	11.75	11.50	11.75	329,857
07 May 10	11.32000 -0.17	11.60	11.23	11.51	473,928
06 May 10	11.49000 -0.21	11.79	11.25	11.56	463,912
05 May 10	11.70000 -0.40	12.11	11.51	12.10	592,060
04 May 10	12.10000 -0.32	12.45	12.05	12.28	323,771
03 May 10	12.42000 -0.23	12.65	12.01	12.51	951,445
30 Apr 10	12.65000 -0.29	13.00	12.65	12.95	439,124
29 Apr 10	12.94000 -0.07	13.06	12.88	13.03	1,064,974
28 Apr 10	13.01000 -0.02	13.20	13.01	13.11	110,608
27 Apr 10	13.03000 -0.21	13.34	12.88	13.28	197,902
26 Apr 10	13.24000 +0.19	13.30	13.13	13.15	352,420
23 Apr 10	13.05000 -0.19	13.29	13.00	13.22	489,961
22 Apr 10	13.24000 -0.04	13.27	13.04	13.25	394,534
21 Apr 10	13.28000 -0.13	13.44	13.27	13.36	442,852
20 Apr 10	13.41000 -0.02	13.52	13.33	13.42	172,867
19 Apr 10	13.43000 -0.15	13.46	13.34	13.43	162,614
16 Apr 10	13.58000 -0.04	13.65	13.41	13.65	195,103
15 Apr 10	13.62000 +0.00	13.67	13.57	13.61	233,959
14 Apr 10	13.62000 -0.07	13.75	13.61	13.66	322,519
13 Apr 10	13.69000 -0.06	13.80	13.65	13.72	216,116
12 Apr 10	13.75000 -0.05	13.86	13.71	13.72	345,289
09 Apr 10	13.80000 +0.01	13.86	13.75	13.85	175,647
08 Apr 10	13.79000 -0.01	13.85	13.63	13.70	113,752
07 Apr 10	13.80000 +0.20	13.80	13.62	13.62	211,798
06 Apr 10	13.60000 -0.23	13.81	13.60	13.73	195,799
05 Apr 10	13.83000 +0.23	13.83	13.66	13.66	128,084
01 Apr 10	13.60000 +0.03	13.83	13.56	13.56	175,839
31 Mar 10	13.57000 -0.15	13.72	13.56	13.70	141,747
30 Mar 10	13.72000 -0.21	13.93	13.70	13.93	145,186
29 Mar 10	13.93000 -0.07	14.05	13.87	14.00	192,807
26 Mar 10	14.00000 +0.02	14.04	13.86	13.98	161,942
25 Mar 10	13.98000 +0.14	13.99	13.82	13.99	231,737
24 Mar 10	13.84000 -0.01	13.90	13.82	13.87	116,987
23 Mar 10	13.85000 +0.02	13.92	13.81	13.89	92,041
22 Mar 10	13.83000 +0.12	13.91	13.65	13.72	90,216
19 Mar 10	13.71000 -0.01	13.79	13.61	13.79	159,395
18 Mar 10	13.72000 -0.19	13.92	13.72	13.92	169,309
17 Mar 10	13.91000 -0.08	14.15	13.90	14.00	181,309
16 Mar 10	13.99000 +0.35	14.00	13.71	13.78	181,694
15 Mar 10	13.64000 -0.08	13.76	13.48	13.75	188,457
12 Mar 10	13.72000 +0.12	13.79	13.65	13.65	148,804
11 Mar 10	13.60000 -0.07	13.68	13.58	13.66	131,592
10 Mar 10	13.67000 +0.01	13.73	13.63	13.70	201,349
09 Mar 10	13.66000 +0.18	13.67	13.40	13.44	161,556
08 Mar 10	13.48000 +0.00	13.66	13.41	13.51	209,696
05 Mar 10	13.48000 -0.16	13.70	13.39	13.69	383,733
04 Mar 10	13.64000 -0.08	13.79	13.56	13.79	173,443
03 Mar 10	13.72000 -0.23	13.85	13.57	13.80	393,844
02 Mar 10	13.95000 +0.25	13.97	13.78	13.82	108,470
01 Mar 10	13.70000 -0.17	13.98	13.68	13.95	169,961
26 Feb 10	13.87000 -0.09	14.04	13.85	14.00	127,101
25 Feb 10	13.96000 -0.19	14.15	13.79	14.15	204,346
24 Feb 10	14.15000 +0.01	14.28	14.09	14.16	114,842
23 Feb 10	14.14000 -0.15	14.29	14.09	14.29	97,456
22 Feb 10	14.29000 +0.10	14.31	14.15	14.31	62,723
19 Feb 10	14.19000 -0.05	14.33	14.14	14.31	91,662
18 Feb 10	14.24000 -0.14	14.49	14.20	14.48	152,509
17 Feb 10	14.38000 +0.43	14.44	13.97	14.09	444,086
16 Feb 10	13.95000 -0.05	14.09	13.82	14.09	185,888
12 Feb 10	14.00000 +0.04	14.01	13.76	14.01	148,637
11 Feb 10	13.96000 +0.02	14.09	13.94	14.00	95,148
10 Feb 10	13.94000 +0.13	14.09	13.75	13.91	107,072
09 Feb 10	13.81000 +0.31	13.81	13.63	13.64	77,113
08 Feb 10	13.50000 -0.07	13.71	13.47	13.53	125,042
05 Feb 10	13.57000 -0.05	13.78	13.41	13.60	157,558
04 Feb 10	13.62000 -0.42	14.09	13.51	14.05	347,903
03 Feb 10	14.04000 -0.08	14.23	13.95	14.19	100,559
02 Feb 10	14.12000 +0.43	14.12	13.73	13.75	490,414
01 Feb 10	13.69000 +0.11	13.72	13.59	13.68	224,008
29 Jan 10	13.58000 +0.04	13.76	13.50	13.75	315,860
28 Jan 10	13.54000 +0.06	13.68	13.18	13.53	254,959
27 Jan 10	13.48000 -0.27	13.74	13.20	13.20	319,320
26 Jan 10	13.75000 -0.34	14.09	13.75	13.84	326,019
25 Jan 10	14.09000 +0.19	14.22	13.84	14.00	302,089
22 Jan 10	13.90000 +0.02	14.23	13.84	13.98	201,789
21 Jan 10	13.88000 -0.26	14.10	13.81	14.10	390,872
20 Jan 10	14.14000 -0.17	14.31	14.13	14.31	206,094
19 Jan 10	14.31000 -0.13	14.58	14.23	14.49	165,653
18 Jan 10	14.44000 -0.08	14.67	14.40	14.56	46,298
15 Jan 10	14.52000 -0.03	14.57	14.11	14.50	217,552
14 Jan 10	14.55000 +0.00	14.60	14.42	14.60	167,608
13 Jan 10	14.55000 -0.05	14.72	14.42	14.67	289,828
12 Jan 10	14.60000 -0.17	14.77	14.53	14.77	236,186
11 Jan 10	14.77000 -0.13	15.03	14.75	15.03	169,099
08 Jan 10	14.90000 -0.10	15.05	14.86	15.05	180,628
07 Jan 10	15.00000 -0.02	15.08	14.92	15.05	293,737
06 Jan 10	15.02000 +0.03	15.02	14.88	15.00	272,905
05 Jan 10	14.99000 -0.03	15.08	14.90	15.08	290,853
04 Jan 10	15.02000 +0.02	15.20	14.97	15.20	154,570
31 Dec 09	15.00000 +0.08	15.08	14.94	14.95	108,886
30 Dec 09	14.92000 -0.01	14.94	14.45	14.93	122,995
29 Dec 09	14.93000 +0.00	15.15	14.85	15.15	103,551