FUNDMANAGER.co.uk

H&R REIT

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	9.82000 +0.13	9.85	9.66	9.66	780,509
19 Oct 26	9.69000 -0.18	9.85	9.66	9.79	1,008,861
16 Oct 26	9.87000 +0.02	10.00	9.72	9.97	1,141,605
15 Oct 26	9.85000 +0.08	9.95	9.75	9.75	1,231,633
14 Oct 26	9.77000 +0.05	9.81	9.67	9.70	946,960
13 Oct 26	9.72000 +0.15	9.74	9.62	9.62	1,179,340
09 Oct 26	9.57000 -0.03	9.77	9.55	9.60	1,347,651
08 Oct 26	9.60000 +0.34	9.62	9.21	9.21	1,236,116
07 Oct 26	9.26000 +0.03	9.27	9.10	9.19	1,164,007
06 Oct 26	9.23000 +0.11	9.26	9.12	9.12	433,021
05 Oct 26	9.12000 -0.07	9.21	9.06	9.14	679,112
02 Oct 26	9.19000 -0.28	9.63	9.18	9.52	1,054,727
01 Oct 26	9.47000 -0.11	9.57	9.45	9.49	748,476
30 Sep 26	9.58000 +0.06	9.59	9.45	9.50	615,250
29 Sep 26	9.52000 +0.05	9.52	9.38	9.51	783,497
28 Sep 26	9.47000 -0.06	9.58	9.46	9.52	605,642
25 Sep 26	9.53000 +0.03	9.59	9.45	9.45	352,224
24 Sep 26	9.50000 +0.05	9.59	9.40	9.50	663,100
23 Sep 26	9.45000 -0.05	9.55	9.45	9.47	357,100
22 Sep 26	9.50000 -0.05	9.57	9.48	9.52	342,400
21 Sep 26	9.55000 +0.24	9.55	9.30	9.35	654,537
18 Sep 26	9.31000 -0.29	9.59	9.30	9.58	2,200,541
17 Sep 26	9.60000 +0.00	9.71	9.59	9.70	224,096
16 Sep 26	9.60000 -0.09	9.75	9.60	9.73	747,857
15 Sep 26	9.69000 -0.07	9.80	9.63	9.80	1,956,407
14 Sep 26	9.76000 +0.07	9.79	9.63	9.64	479,300
11 Sep 26	9.69000 +0.21	9.70	9.43	9.49	607,721
10 Sep 26	9.48000 -0.19	9.70	9.44	9.63	871,446
09 Sep 26	9.67000 -0.09	9.91	9.64	9.72	665,413
08 Sep 26	9.76000 -0.06	9.86	9.71	9.86	446,610
04 Sep 26	9.82000 -0.01	9.90	9.80	9.83	341,100
03 Sep 26	9.83000 -0.06	9.90	9.78	9.89	446,400
02 Sep 26	9.89000 +0.14	10.06	9.71	9.75	1,120,700
01 Sep 26	9.75000 -0.15	9.90	9.64	9.90	773,400
31 Aug 26	9.90000 -0.07	10.03	9.89	9.95	1,238,400
28 Aug 26	9.97000 -0.08	10.05	9.95	10.03	760,600
27 Aug 26	10.05000 +0.07	10.09	9.92	9.95	615,200
26 Aug 26	9.98000 -0.13	10.12	9.95	10.08	1,065,717
25 Aug 26	10.11000 -0.18	10.26	10.09	10.25	1,037,810
24 Aug 26	10.29000 +0.14	10.31	10.11	10.11	1,271,021
21 Aug 26	10.15000 -0.10	10.27	10.14	10.25	767,719
20 Aug 26	10.25000 -0.03	10.28	10.17	10.25	666,331
19 Aug 26	10.28000 +0.01	10.31	10.22	10.27	1,394,687
18 Aug 26	10.27000 -0.03	10.33	10.20	10.30	629,458
17 Aug 26	10.30000 -0.05	10.44	10.25	10.29	875,712
14 Aug 26	10.35000 -0.15	10.56	10.33	10.49	971,778
13 Aug 26	10.50000 +0.25	10.63	10.17	10.21	2,032,987
12 Aug 26	10.25000 -0.50	10.69	10.18	10.66	3,299,569
11 Aug 26	10.75000 -0.14	10.98	10.62	10.95	4,279,542
10 Aug 26	10.89000 -0.15	11.02	10.85	11.00	518,112
07 Aug 26	11.04000 +0.19	11.07	10.81	10.84	1,052,430
06 Aug 26	10.85000 -0.16	11.07	10.75	11.07	976,437
05 Aug 26	11.01000 -0.02	11.09	11.00	11.06	524,339
04 Aug 26	11.03000 +0.01	11.09	10.95	11.00	458,138
31 Jul 26	11.02000 -0.07	11.11	10.99	11.00	1,171,342
30 Jul 26	11.09000 -0.06	11.20	10.98	11.15	766,710
29 Jul 26	11.15000 -0.04	11.19	11.04	11.19	398,938
28 Jul 26	11.19000 +0.04	11.26	11.14	11.16	206,487
27 Jul 26	11.15000 -0.03	11.25	11.13	11.24	164,913
24 Jul 26	11.18000 +0.10	11.19	11.05	11.14	258,297
23 Jul 26	11.08000 -0.12	11.20	11.02	11.16	762,949
22 Jul 26	11.20000 +0.02	11.27	11.16	11.21	190,015
21 Jul 26	11.18000 +0.02	11.19	11.06	11.13	217,108
20 Jul 26	11.16000 +0.05	11.24	11.08	11.08	351,596
17 Jul 26	11.11000 -0.07	11.21	11.08	11.17	524,117
16 Jul 26	11.18000 -0.02	11.30	11.17	11.17	401,684
15 Jul 26	11.20000 +0.09	11.28	11.08	11.08	431,000
14 Jul 26	11.11000 +0.00	11.15	11.00	11.15	335,663
13 Jul 26	11.11000 +0.11	11.15	10.99	11.07	922,878
10 Jul 26	11.00000 -0.09	11.14	10.95	11.13	494,511
09 Jul 26	11.09000 +0.03	11.13	11.03	11.05	311,304
08 Jul 26	11.06000 -0.16	11.15	10.97	11.13	675,533
07 Jul 26	11.22000 +0.08	11.24	11.06	11.14	879,374
06 Jul 26	11.14000 -0.06	11.20	11.05	11.15	272,714
03 Jul 26	11.20000 +0.05	11.22	11.12	11.12	180,107
02 Jul 26	11.15000 +0.17	11.18	10.96	11.03	439,053
30 Jun 26	10.98000 -0.08	11.11	10.96	10.96	812,268
29 Jun 26	11.06000 -0.05	11.15	10.97	11.10	256,170
26 Jun 26	11.11000 +0.04	11.19	11.03	11.06	475,780
25 Jun 26	11.07000 +0.00	11.12	10.95	11.01	516,360
24 Jun 26	11.07000 +0.03	11.09	10.97	11.04	303,800
23 Jun 26	11.04000 +0.04	11.12	10.97	10.97	294,948
22 Jun 26	11.00000 -0.14	11.14	10.91	11.14	453,856
19 Jun 26	11.14000 -0.05	11.22	11.12	11.13	448,052
18 Jun 26	11.19000 +0.24	11.21	10.94	10.99	1,049,658
17 Jun 26	10.95000 -0.18	11.20	10.93	11.09	628,757
16 Jun 26	11.13000 +0.01	11.23	11.03	11.11	997,172
15 Jun 26	11.12000 +0.07	11.19	10.98	11.10	907,300
12 Jun 26	11.05000 -0.34	11.51	11.00	11.20	3,151,163
11 Jun 26	11.39000 +0.90	11.64	10.43	10.49	2,966,215
10 Jun 26	10.49000 +0.12	10.54	10.38	10.46	451,172
09 Jun 26	10.37000 +0.07	10.50	10.31	10.31	1,746,745
08 Jun 26	10.30000 +0.02	10.35	10.24	10.31	437,200
05 Jun 26	10.28000 -0.01	10.42	10.23	10.25	665,942
04 Jun 26	10.29000 -0.08	10.43	10.24	10.37	985,421
03 Jun 26	10.37000 -0.03	10.43	10.25	10.42	758,771
02 Jun 26	10.40000 +0.05	10.48	10.32	10.34	1,013,201
01 Jun 26	10.35000 -0.01	10.38	10.23	10.30	790,260
29 May 26	10.36000 +0.01	10.40	10.27	10.33	531,017
28 May 26	10.35000 -0.05	10.48	10.34	10.40	393,252
27 May 26	10.40000 +0.03	10.45	10.35	10.38	833,138
26 May 26	10.37000 +0.01	10.37	10.26	10.33	553,500
25 May 26	10.36000 +0.06	10.38	10.31	10.31	216,053
22 May 26	10.30000 -0.16	10.50	10.30	10.41	402,203
21 May 26	10.46000 +0.12	10.48	10.24	10.29	415,905
20 May 26	10.34000 +0.24	10.42	10.09	10.09	809,500
19 May 26	10.10000 -0.22	10.45	10.08	10.35	885,867
15 May 26	10.32000 -0.17	10.64	10.26	10.58	629,522
14 May 26	10.49000 +0.10	10.70	10.44	10.50	430,846
13 May 26	10.39000 -0.15	10.52	10.34	10.52	729,419
12 May 26	10.54000 -0.13	10.69	10.48	10.65	657,608
11 May 26	10.67000 -0.02	10.83	10.64	10.78	390,420
08 May 26	10.69000 +0.04	10.78	10.68	10.68	243,257
07 May 26	10.65000 -0.09	10.79	10.58	10.78	679,574
06 May 26	10.74000 +0.10	10.80	10.65	10.65	346,725
05 May 26	10.64000 +0.11	10.65	10.46	10.46	553,673
04 May 26	10.53000 -0.05	10.66	10.47	10.57	496,905
01 May 26	10.58000 -0.11	10.69	10.58	10.69	223,795
30 Apr 26	10.69000 +0.11	10.72	10.55	10.55	621,852
29 Apr 26	10.58000 -0.01	10.68	10.56	10.61	668,952
28 Apr 26	10.59000 +0.03	10.64	10.51	10.55	341,985
27 Apr 26	10.56000 -0.05	10.67	10.55	10.60	493,084
24 Apr 26	10.61000 -0.02	10.79	10.58	10.60	759,802
23 Apr 26	10.63000 +0.25	10.70	10.39	10.39	3,113,966
22 Apr 26	10.38000 +0.03	10.43	10.32	10.39	697,149
21 Apr 26	10.35000 +0.04	10.40	10.28	10.32	572,318
20 Apr 26	10.31000 -0.20	10.45	10.28	10.44	826,262
17 Apr 26	10.51000 +0.00	10.65	10.46	10.63	656,544
16 Apr 26	10.51000 +0.00	10.75	10.47	10.60	1,126,100
15 Apr 26	10.51000 -0.04	10.58	10.46	10.57	543,096
14 Apr 26	10.55000 +0.14	10.59	10.43	10.43	450,800
13 Apr 26	10.41000 +0.10	10.41	10.19	10.26	496,982
10 Apr 26	10.31000 +0.18	10.31	10.14	10.14	400,791
09 Apr 26	10.13000 -0.10	10.26	10.07	10.16	720,678
08 Apr 26	10.23000 +0.17	10.27	10.13	10.13	581,147
07 Apr 26	10.06000 +0.13	10.09	9.89	9.91	483,145
06 Apr 26	9.93000 +0.02	10.05	9.88	9.88	513,124
02 Apr 26	9.91000 +0.01	9.99	9.80	9.92	374,696
01 Apr 26	9.90000 +0.13	9.93	9.77	9.78	596,763
31 Mar 26	9.77000 -0.02	9.86	9.73	9.80	776,140
30 Mar 26	9.79000 +0.01	9.93	9.73	9.81	291,794
27 Mar 26	9.78000 -0.07	9.85	9.76	9.85	376,952
26 Mar 26	9.85000 -0.12	10.01	9.85	9.96	280,256
25 Mar 26	9.97000 +0.04	10.08	9.94	10.04	365,400
24 Mar 26	9.93000 -0.02	10.03	9.82	9.92	416,503
23 Mar 26	9.95000 +0.09	10.00	9.90	9.91	542,689
20 Mar 26	9.86000 -0.26	10.13	9.82	10.10	2,300,675
19 Mar 26	10.12000 -0.12	10.26	10.11	10.21	967,370
18 Mar 26	10.24000 -0.11	10.45	10.22	10.31	721,081
17 Mar 26	10.35000 +0.13	10.41	10.23	10.23	276,402
16 Mar 26	10.22000 +0.15	10.23	10.04	10.14	505,355
13 Mar 26	10.07000 +0.01	10.16	10.04	10.11	517,702
12 Mar 26	10.06000 -0.09	10.15	9.97	10.08	495,710
11 Mar 26	10.15000 -0.09	10.23	10.10	10.22	357,238
10 Mar 26	10.24000 -0.05	10.46	10.23	10.35	418,732
09 Mar 26	10.29000 -0.12	10.35	10.02	10.35	889,167
06 Mar 26	10.41000 -0.07	10.47	10.34	10.40	496,700
05 Mar 26	10.48000 +0.00	10.48	10.40	10.40	375,600
04 Mar 26	10.48000 +0.04	10.48	10.36	10.46	314,100
03 Mar 26	10.44000 +0.05	10.48	10.18	10.28	897,100
02 Mar 26	10.39000 -0.04	10.45	10.23	10.40	500,700
27 Feb 26	10.43000 -0.20	10.60	10.42	10.54	911,500
26 Feb 26	10.63000 +0.07	10.64	10.49	10.49	930,200
25 Feb 26	10.56000 +0.07	10.56	10.48	10.50	256,274
24 Feb 26	10.49000 -0.13	10.75	10.48	10.63	698,621
23 Feb 26	10.62000 +0.06	10.64	10.49	10.56	314,952
20 Feb 26	10.56000 +0.06	10.60	10.45	10.52	442,486
19 Feb 26	10.50000 -0.01	10.54	10.38	10.49	302,793
18 Feb 26	10.51000 -0.04	10.65	10.50	10.60	547,442
17 Feb 26	10.55000 +0.10	10.64	10.43	10.51	932,393
13 Feb 26	10.45000 -0.05	10.62	10.33	10.50	831,515
12 Feb 26	10.50000 -0.32	10.83	10.44	10.83	1,282,847
11 Feb 26	10.82000 -0.02	10.89	10.73	10.87	487,974
10 Feb 26	10.84000 +0.03	10.92	10.79	10.81	532,339
09 Feb 26	10.81000 -0.03	10.85	10.72	10.77	431,028
06 Feb 26	10.84000 +0.08	10.85	10.72	10.76	478,545
05 Feb 26	10.76000 -0.11	10.92	10.70	10.84	1,011,466
04 Feb 26	10.87000 +0.16	11.02	10.77	10.77	1,059,718
03 Feb 26	10.71000 -0.14	10.90	10.65	10.90	612,129
02 Feb 26	10.85000 +0.10	10.88	10.72	10.72	934,060
30 Jan 26	10.75000 +0.00	10.79	10.53	10.64	744,525
29 Jan 26	10.75000 +0.17	10.77	10.45	10.56	1,047,490
28 Jan 26	10.58000 -0.09	10.74	10.57	10.67	371,564
27 Jan 26	10.67000 -0.03	10.78	10.64	10.70	744,106
26 Jan 26	10.70000 -0.04	10.81	10.67	10.75	465,669
23 Jan 26	10.74000 +0.06	10.83	10.65	10.70	1,081,325
22 Jan 26	10.68000 +0.09	10.83	10.58	10.58	485,823
21 Jan 26	10.59000 -0.02	10.78	10.52	10.59	672,254
20 Jan 26	10.61000 -0.16	10.78	10.58	10.75	529,147
19 Jan 26	10.77000 -0.16	10.93	10.76	10.92	228,653
16 Jan 26	10.93000 +0.11	10.95	10.80	10.85	922,650
15 Jan 26	10.82000 -0.04	10.90	10.77	10.86	372,725
14 Jan 26	10.86000 -0.08	11.08	10.83	11.01	535,434
13 Jan 26	10.94000 -0.08	11.10	10.90	10.99	634,549
12 Jan 26	11.02000 +0.02	11.10	10.94	11.00	562,252
09 Jan 26	11.00000 +0.06	11.05	10.83	10.94	496,136
08 Jan 26	10.94000 +0.13	10.97	10.78	10.78	624,275
07 Jan 26	10.81000 +0.25	10.94	10.58	10.58	827,229
06 Jan 26	10.56000 +0.00	10.66	10.48	10.51	500,548
05 Jan 26	10.56000 +0.26	10.61	10.27	10.28	478,650
02 Jan 26	10.30000 +0.07	10.33	10.20	10.20	323,043
31 Dec 25	10.23000 -0.06	10.23	10.12	10.21	468,971
30 Dec 25	10.29000 +0.02	10.35	10.27	10.29	294,421
29 Dec 25	10.27000 +0.05	10.31	10.17	10.18	342,902
24 Dec 25	10.22000 +0.00	10.26	10.16	10.26	140,392
23 Dec 25	10.22000 -0.19	10.44	10.21	10.40	505,715
22 Dec 25	10.41000 -0.08	10.51	10.40	10.49	643,923
19 Dec 25	10.49000 +0.04	10.56	10.43	10.45	1,299,561
18 Dec 25	10.45000 +0.04	10.53	10.40	10.44	513,546
17 Dec 25	10.41000 +0.13	10.44	10.22	10.26	662,965
16 Dec 25	10.28000 +0.09	10.32	10.17	10.17	892,108
15 Dec 25	10.19000 +0.11	10.22	10.01	10.05	591,540
12 Dec 25	10.08000 +0.15	10.10	9.92	9.96	623,813
11 Dec 25	9.93000 -0.06	10.01	9.91	9.98	504,323
10 Dec 25	9.99000 +0.12	10.05	9.81	9.87	500,351
09 Dec 25	9.87000 -0.06	10.01	9.86	9.92	378,767
08 Dec 25	9.93000 -0.08	9.99	9.86	9.99	514,668
05 Dec 25	10.01000 -0.09	10.10	9.95	10.10	481,483
04 Dec 25	10.10000 -0.07	10.20	10.08	10.15	319,030
03 Dec 25	10.17000 -0.10	10.33	10.14	10.25	411,140
02 Dec 25	10.27000 -0.04	10.34	10.19	10.30	431,642
01 Dec 25	10.31000 -0.01	10.35	10.24	10.32	369,471
28 Nov 25	10.32000 -0.08	10.42	10.30	10.35	401,635
27 Nov 25	10.40000 +0.01	10.49	10.35	10.35	235,944
26 Nov 25	10.39000 +0.02	10.43	10.32	10.33	996,732
25 Nov 25	10.37000 +0.25	10.70	10.28	10.51	1,775,778
24 Nov 25	10.12000 +0.04	10.19	10.05	10.11	549,616
21 Nov 25	10.08000 +0.14	10.10	9.94	9.94	328,090
20 Nov 25	9.94000 +0.02	10.04	9.89	9.94	650,927
19 Nov 25	9.92000 -0.04	10.02	9.89	9.95	543,929
18 Nov 25	9.96000 +0.07	9.97	9.83	9.86	723,761
17 Nov 25	9.89000 -0.10	10.11	9.85	10.01	1,007,297
14 Nov 25	9.99000 -1.08	10.02	9.39	9.95	3,855,503
13 Nov 25	11.07000 -0.10	11.23	11.05	11.19	516,417
12 Nov 25	11.17000 -0.02	11.22	11.16	11.16	467,097
11 Nov 25	11.19000 +0.03	11.26	11.17	11.18	232,950
10 Nov 25	11.16000 -0.07	11.26	11.10	11.22	577,870
07 Nov 25	11.23000 -0.01	11.25	11.07	11.20	422,617
06 Nov 25	11.24000 -0.07	11.29	11.10	11.11	198,059
05 Nov 25	11.31000 +0.22	11.34	11.05	11.07	305,737
04 Nov 25	11.09000 -0.10	11.16	11.04	11.14	329,847
03 Nov 25	11.19000 +0.00	11.26	11.04	11.20	307,519
31 Oct 25	11.19000 +0.04	11.23	11.07	11.10	519,503
30 Oct 25	11.15000 -0.19	11.29	11.13	11.29	495,503
29 Oct 25	11.34000 -0.16	11.53	11.27	11.52	602,743
28 Oct 25	11.50000 -0.13	11.66	11.45	11.66	358,231
27 Oct 25	11.63000 -0.09	11.73	11.60	11.73	227,555
24 Oct 25	11.72000 -0.03	11.79	11.68	11.76	323,176
23 Oct 25	11.75000 +0.07	11.76	11.58	11.69	357,859
22 Oct 25	11.68000 -0.04	11.81	11.66	11.70	360,085
21 Oct 25	11.72000 +0.03	11.77	11.62	11.68	514,755
20 Oct 25	11.69000 +0.13	11.71	11.55	11.55	557,325
17 Oct 25	11.56000 +0.10	11.59	11.44	11.45	1,060,414
16 Oct 25	11.46000 +0.05	11.59	11.39	11.39	502,576
15 Oct 25	11.41000 +0.09	11.43	11.30	11.31	692,422
14 Oct 25	11.32000 +0.02	11.40	11.26	11.26	623,885
10 Oct 25	11.30000 -0.07	11.42	11.19	11.35	763,461
09 Oct 25	11.37000 -0.05	11.44	11.31	11.40	355,988
08 Oct 25	11.42000 -0.03	11.49	11.37	11.45	353,629
07 Oct 25	11.45000 -0.04	11.50	11.39	11.50	308,165
06 Oct 25	11.49000 -0.13	11.60	11.42	11.60	292,973
03 Oct 25	11.62000 +0.16	11.66	11.46	11.49	448,379
02 Oct 25	11.46000 -0.06	11.51	11.40	11.47	222,234
01 Oct 25	11.52000 +0.27	11.60	11.25	11.25	938,616
30 Sep 25	11.25000 -0.69	11.91	11.17	11.91	2,152,649
29 Sep 25	11.94000 +0.01	11.99	11.84	11.93	419,345
26 Sep 25	11.93000 +0.22	11.95	11.71	11.75	441,245
25 Sep 25	11.71000 -0.14	11.82	11.62	11.82	489,404
24 Sep 25	11.85000 -0.07	11.95	11.82	11.91	874,779
23 Sep 25	11.92000 -0.05	12.03	11.89	11.98	353,985
22 Sep 25	11.97000 -0.09	12.03	11.92	12.00	409,480
19 Sep 25	12.06000 +0.05	12.06	11.93	12.00	2,204,812
18 Sep 25	12.01000 -0.04	12.16	11.99	12.09	401,096
17 Sep 25	12.05000 -0.11	12.25	12.04	12.13	615,906
16 Sep 25	12.16000 +0.01	12.19	12.10	12.13	313,818
15 Sep 25	12.15000 +0.03	12.19	12.08	12.10	288,766
12 Sep 25	12.12000 +0.00	12.14	12.04	12.12	638,545
11 Sep 25	12.12000 +0.09	12.19	12.01	12.04	693,914
10 Sep 25	12.03000 +0.12	12.03	11.88	11.90	769,485
09 Sep 25	11.91000 -0.05	11.98	11.90	11.94	387,706
08 Sep 25	11.96000 -0.14	12.08	11.90	12.06	566,921
05 Sep 25	12.10000 +0.15	12.14	11.98	11.98	489,331
04 Sep 25	11.95000 +0.04	12.02	11.90	11.90	325,320
03 Sep 25	11.91000 +0.00	12.01	11.80	11.88	954,873
02 Sep 25	11.91000 -0.25	12.13	11.84	12.13	608,147
29 Aug 25	12.16000 -0.03	12.20	12.07	12.17	906,724
28 Aug 25	12.19000 +0.09	12.20	12.05	12.07	823,046
27 Aug 25	12.10000 +0.13	12.10	11.95	11.95	262,069
26 Aug 25	11.97000 -0.05	12.07	11.90	12.05	475,979
25 Aug 25	12.02000 -0.09	12.17	11.98	12.05	364,392
22 Aug 25	12.11000 +0.14	12.16	11.97	12.01	768,724
21 Aug 25	11.97000 +0.06	12.08	11.92	11.95	540,737
20 Aug 25	11.91000 +0.03	11.96	11.85	11.85	286,362
19 Aug 25	11.88000 +0.06	11.95	11.80	11.80	325,585
18 Aug 25	11.82000 -0.04	11.99	11.80	11.86	544,278
15 Aug 25	11.86000 -0.07	12.07	11.85	12.01	446,954
14 Aug 25	11.93000 +0.13	12.02	11.45	11.89	1,295,300
13 Aug 25	11.80000 +0.11	11.85	11.64	11.66	712,189
12 Aug 25	11.69000 +0.08	11.89	11.59	11.67	843,867
11 Aug 25	11.61000 +0.01	11.63	11.51	11.58	524,614
08 Aug 25	11.60000 +0.05	11.67	11.56	11.58	241,526
07 Aug 25	11.55000 +0.03	11.62	11.49	11.52	644,493
06 Aug 25	11.52000 -0.07	11.65	11.49	11.61	460,258
05 Aug 25	11.59000 +0.05	11.65	11.52	11.52	596,370
01 Aug 25	11.54000 -0.05	11.76	11.51	11.55	459,999
31 Jul 25	11.59000 -0.18	11.85	11.58	11.73	777,298
30 Jul 25	11.77000 -0.07	11.94	11.70	11.80	801,090
29 Jul 25	11.84000 +0.08	11.88	11.71	11.74	565,582
28 Jul 25	11.76000 -0.02	11.90	11.75	11.80	605,547
25 Jul 25	11.78000 +0.05	11.81	11.69	11.77	552,279
24 Jul 25	11.73000 -0.11	11.86	11.70	11.81	606,637
23 Jul 25	11.84000 +0.01	11.86	11.73	11.85	1,073,866
22 Jul 25	11.83000 -0.02	11.96	11.79	11.83	1,228,276
21 Jul 25	11.85000 -0.04	11.94	11.84	11.92	516,538
18 Jul 25	11.89000 -0.03	12.02	11.87	12.00	748,344
17 Jul 25	11.92000 +0.06	12.02	11.82	11.92	1,226,141
16 Jul 25	11.86000 -0.23	12.30	11.84	12.12	876,259
15 Jul 25	12.09000 -0.11	12.34	12.04	12.20	784,071
14 Jul 25	12.20000 +0.02	12.32	12.18	12.19	486,613
11 Jul 25	12.18000 -0.08	12.29	12.11	12.19	573,752
10 Jul 25	12.26000 -0.23	12.47	12.25	12.40	815,064
09 Jul 25	12.49000 +0.50	12.77	12.25	12.25	2,620,611
08 Jul 25	11.99000 -0.07	12.10	11.90	11.97	1,660,955
07 Jul 25	12.06000 -0.40	12.75	11.98	12.50	2,401,980
04 Jul 25	12.46000 +1.83	12.58	11.75	11.75	2,569,275
03 Jul 25	10.63000 -0.02	10.73	10.52	10.63	524,646
02 Jul 25	10.65000 -0.03	10.75	10.62	10.71	600,636
30 Jun 25	10.68000 +0.00	10.73	10.59	10.65	744,394
27 Jun 25	10.68000 -0.08	10.82	10.64	10.68	563,691
26 Jun 25	10.76000 -0.04	10.81	10.60	10.78	542,337
25 Jun 25	10.80000 +0.01	10.82	10.64	10.71	544,037
24 Jun 25	10.79000 -0.12	10.98	10.79	10.91	365,448
23 Jun 25	10.91000 +0.00	11.01	10.84	10.84	556,897
20 Jun 25	10.91000 +0.11	10.95	10.78	10.87	774,552
19 Jun 25	10.80000 -0.03	10.88	10.76	10.82	101,786
18 Jun 25	10.83000 +0.01	10.91	10.76	10.78	688,073
17 Jun 25	10.82000 -0.01	10.89	10.72	10.84	788,873
16 Jun 25	10.83000 +0.03	10.95	10.79	10.79	439,236
13 Jun 25	10.80000 -0.02	10.90	10.72	10.78	411,739
12 Jun 25	10.82000 +0.14	10.86	10.67	10.68	481,222
11 Jun 25	10.68000 -0.04	10.83	10.65	10.72	867,353
10 Jun 25	10.72000 -0.05	10.85	10.71	10.77	235,824
09 Jun 25	10.77000 +0.06	10.85	10.69	10.69	375,941
06 Jun 25	10.71000 +0.13	10.73	10.55	10.60	351,516
05 Jun 25	10.58000 +0.00	10.69	10.51	10.69	387,270
04 Jun 25	10.58000 -0.07	10.72	10.56	10.65	706,337
03 Jun 25	10.65000 +0.19	10.68	10.43	10.43	512,042
02 Jun 25	10.46000 +0.03	10.66	10.41	10.51	431,672
30 May 25	10.43000 -0.09	10.64	10.34	10.40	1,116,307
29 May 25	10.52000 +0.37	10.73	10.19	10.20	961,603
28 May 25	10.15000 -0.05	10.25	10.12	10.19	566,417
27 May 25	10.20000 +0.23	10.30	10.00	10.00	880,230
26 May 25	9.97000 +0.13	10.01	9.87	9.89	291,748
23 May 25	9.84000 -0.01	9.86	9.74	9.80	390,729
22 May 25	9.85000 +0.02	9.86	9.73	9.80	562,697
21 May 25	9.83000 -0.09	9.90	9.75	9.87	760,791
20 May 25	9.92000 -0.22	10.20	9.85	10.10	490,652
16 May 25	10.14000 +0.03	10.18	10.03	10.11	444,031
15 May 25	10.11000 -0.02	10.18	10.03	10.15	884,673
14 May 25	10.13000 -0.10	10.21	10.06	10.20	783,291
13 May 25	10.23000 +0.26	10.26	9.78	10.00	790,065
12 May 25	9.97000 +0.04	10.04	9.91	9.91	421,694
09 May 25	9.93000 +0.12	9.94	9.72	9.81	223,361
08 May 25	9.81000 -0.02	9.89	9.75	9.84	240,049
07 May 25	9.83000 +0.06	9.85	9.74	9.76	214,690
06 May 25	9.77000 -0.03	9.82	9.73	9.79	232,040
05 May 25	9.80000 -0.17	9.97	9.77	9.92	168,040
02 May 25	9.97000 +0.04	10.08	9.90	9.99	352,769
01 May 25	9.93000 +0.12	10.00	9.80	9.80	635,863
30 Apr 25	9.81000 +0.02	9.81	9.60	9.65	289,371
29 Apr 25	9.79000 +0.01	9.83	9.73	9.81	160,797
28 Apr 25	9.78000 -0.02	9.89	9.73	9.78	241,925
25 Apr 25	9.80000 +0.15	9.87	9.58	9.62	365,316
24 Apr 25	9.65000 +0.00	9.71	9.60	9.61	284,872
23 Apr 25	9.65000 -0.01	9.79	9.62	9.73	392,394
22 Apr 25	9.66000 +0.17	10.00	9.56	9.57	309,662
21 Apr 25	9.49000 -0.34	9.80	9.40	9.80	381,597
17 Apr 25	9.83000 +0.37	9.86	9.50	9.50	1,166,696
16 Apr 25	9.46000 -0.07	9.67	9.44	9.49	383,465
15 Apr 25	9.53000 +0.11	9.58	9.37	9.42	456,203
14 Apr 25	9.42000 +0.29	9.45	9.25	9.29	497,927
11 Apr 25	9.13000 -0.11	9.23	9.02	9.23	517,283
10 Apr 25	9.24000 -0.31	9.60	9.11	9.43	563,275
09 Apr 25	9.55000 +0.34	9.62	8.95	9.06	1,172,729
08 Apr 25	9.21000 -0.21	9.58	9.17	9.58	564,166
07 Apr 25	9.42000 -0.30	9.65	9.15	9.23	680,358
04 Apr 25	9.72000 -0.42	10.00	9.70	10.00	870,147
03 Apr 25	10.14000 +0.09	10.24	9.90	9.95	1,132,544
02 Apr 25	10.05000 -0.09	10.12	9.96	10.00	407,640
01 Apr 25	10.14000 +0.09	10.19	9.91	10.03	414,699
31 Mar 25	10.05000 +0.06	10.15	9.90	9.91	645,108
28 Mar 25	9.99000 -0.03	10.03	9.88	10.03	339,185
27 Mar 25	10.02000 +0.00	10.16	9.99	10.00	221,924
26 Mar 25	10.02000 -0.11	10.22	10.01	10.14	295,301
25 Mar 25	10.13000 +0.09	10.19	10.06	10.11	569,753
24 Mar 25	10.04000 -0.02	10.17	10.03	10.06	391,192
21 Mar 25	10.06000 -0.06	10.18	10.04	10.05	2,103,839
20 Mar 25	10.12000 -0.01	10.24	10.02	10.12	420,683
19 Mar 25	10.13000 -0.01	10.26	10.08	10.16	256,434
18 Mar 25	10.14000 -0.10	10.28	10.06	10.18	393,865
17 Mar 25	10.24000 +0.17	10.27	10.07	10.07	774,285
14 Mar 25	10.07000 +0.24	10.14	9.83	9.88	477,338
13 Mar 25	9.83000 -0.06	10.02	9.80	9.87	531,637
12 Mar 25	9.89000 -0.06	10.02	9.88	9.92	480,651
11 Mar 25	9.95000 -0.09	10.09	9.90	9.91	449,317
10 Mar 25	10.04000 -0.10	10.20	10.01	10.10	412,246
07 Mar 25	10.14000 +0.01	10.25	10.09	10.12	431,006
06 Mar 25	10.13000 -0.03	10.23	10.03	10.03	408,664
05 Mar 25	10.16000 +0.12	10.19	9.85	10.03	324,103
04 Mar 25	10.04000 -0.06	10.10	9.76	10.00	657,227
03 Mar 25	10.10000 +0.02	10.24	10.09	10.11	548,940
28 Feb 25	10.08000 +0.02	10.10	9.95	9.97	608,127
27 Feb 25	10.06000 -0.18	10.25	10.06	10.19	771,120
26 Feb 25	10.24000 +0.08	10.31	10.17	10.17	327,763
25 Feb 25	10.16000 +0.14	10.25	10.02	10.02	443,480
24 Feb 25	10.02000 -0.08	10.12	10.02	10.03	347,180
21 Feb 25	10.10000 -0.07	10.21	10.04	10.15	546,841
20 Feb 25	10.17000 -0.11	10.31	10.11	10.23	726,819
19 Feb 25	10.28000 +0.16	10.30	10.04	10.15	666,905
18 Feb 25	10.12000 +0.12	10.15	10.00	10.03	355,224
14 Feb 25	10.00000 +0.26	10.04	9.76	9.77	789,168
13 Feb 25	9.74000 +0.10	9.93	9.70	9.80	597,410
12 Feb 25	9.64000 +0.04	9.67	9.54	9.56	577,847
11 Feb 25	9.60000 -0.05	9.63	9.53	9.60	482,819
10 Feb 25	9.65000 +0.02	9.73	9.57	9.65	692,806
07 Feb 25	9.63000 -0.02	9.64	9.53	9.64	565,881
06 Feb 25	9.65000 -0.02	9.75	9.61	9.72	441,964
05 Feb 25	9.67000 +0.28	9.72	9.43	9.43	953,789
04 Feb 25	9.39000 +0.07	9.49	9.31	9.31	645,855
03 Feb 25	9.32000 -0.03	9.36	9.00	9.05	989,707
31 Jan 25	9.35000 -0.17	9.51	9.32	9.39	705,775
30 Jan 25	9.52000 +0.24	9.55	9.28	9.31	784,323
29 Jan 25	9.28000 -0.14	9.51	9.23	9.39	463,188
28 Jan 25	9.42000 +0.09	9.48	9.34	9.34	753,146
27 Jan 25	9.33000 +0.07	9.38	9.19	9.22	563,207
24 Jan 25	9.26000 +0.06	9.26	9.14	9.18	339,593
23 Jan 25	9.20000 +0.04	9.22	9.12	9.18	392,913
22 Jan 25	9.16000 -0.02	9.24	9.10	9.19	730,917
21 Jan 25	9.18000 -0.09	9.30	9.15	9.30	592,648
20 Jan 25	9.27000 +0.06	9.27	9.18	9.21	190,186
17 Jan 25	9.21000 -0.04	9.32	9.19	9.28	392,611
16 Jan 25	9.25000 +0.00	9.36	9.16	9.24	527,452
15 Jan 25	9.25000 +0.04	9.39	9.24	9.29	570,442
14 Jan 25	9.21000 -0.03	9.33	9.13	9.30	587,797
13 Jan 25	9.24000 -0.10	9.37	9.23	9.32	377,898
10 Jan 25	9.34000 -0.15	9.50	9.25	9.39	663,068
09 Jan 25	9.49000 -0.04	9.54	9.41	9.49	241,101
08 Jan 25	9.53000 +0.08	9.56	9.26	9.42	655,666
07 Jan 25	9.45000 -0.04	9.56	9.38	9.49	546,741
06 Jan 25	9.49000 +0.03	9.55	9.42	9.47	575,791
03 Jan 25	9.46000 +0.14	9.52	9.31	9.31	488,499
02 Jan 25	9.32000 +0.04	9.43	9.29	9.39	350,102
31 Dec 24	9.28000 -0.02	9.39	9.22	9.27	667,874
30 Dec 24	9.30000 -0.06	9.44	9.24	9.31	982,182
27 Dec 24	9.36000 -0.01	9.46	9.27	9.31	969,388
24 Dec 24	9.37000 +0.07	9.43	9.29	9.37	459,770
23 Dec 24	9.30000 -0.06	9.35	9.21	9.28	948,616
20 Dec 24	9.36000 +0.14	9.45	9.16	9.22	1,071,888
19 Dec 24	9.22000 -0.20	9.55	9.20	9.41	758,285
18 Dec 24	9.42000 -0.31	9.84	9.41	9.61	739,951
17 Dec 24	9.73000 +0.11	9.75	9.53	9.56	677,499
16 Dec 24	9.62000 -0.05	9.75	9.61	9.62	433,384
13 Dec 24	9.67000 -0.12	9.84	9.65	9.84	719,347
12 Dec 24	9.79000 -0.08	9.93	9.76	9.85	736,991
11 Dec 24	9.87000 +0.36	9.95	9.58	9.59	1,452,440
10 Dec 24	9.51000 -0.07	9.57	9.42	9.57	748,783
09 Dec 24	9.58000 +0.06	9.62	9.50	9.50	894,491
06 Dec 24	9.52000 -0.22	9.77	9.51	9.73	734,059
05 Dec 24	9.74000 +0.01	9.78	9.68	9.71	642,447
04 Dec 24	9.73000 -0.04	9.82	9.69	9.77	1,097,871
03 Dec 24	9.77000 -0.03	9.88	9.72	9.73	1,109,104
02 Dec 24	9.80000 -0.13	9.93	9.74	9.88	787,430
29 Nov 24	9.93000 +0.02	9.96	9.85	9.85	279,080
28 Nov 24	9.91000 +0.02	9.97	9.86	9.86	196,337
27 Nov 24	9.89000 +0.02	10.01	9.80	9.86	574,298
26 Nov 24	9.87000 -0.13	10.03	9.80	9.98	792,589
25 Nov 24	10.00000 +0.19	10.09	9.82	9.82	1,088,667
22 Nov 24	9.81000 -0.03	9.93	9.80	9.85	1,239,705
21 Nov 24	9.84000 +0.00	9.92	9.83	9.83	687,040
20 Nov 24	9.84000 -0.07	9.95	9.75	9.88	748,422
19 Nov 24	9.91000 -0.20	10.05	9.88	10.05	700,524
18 Nov 24	10.11000 +0.11	10.25	9.96	9.96	770,463
15 Nov 24	10.00000 -0.02	10.05	9.92	9.96	708,178
14 Nov 24	10.02000 -0.14	10.19	9.99	10.17	668,565
13 Nov 24	10.16000 -0.21	10.37	10.05	10.31	1,001,847
12 Nov 24	10.37000 -0.20	10.59	10.32	10.51	602,992
11 Nov 24	10.57000 -0.13	10.77	10.56	10.67	297,846
08 Nov 24	10.70000 -0.12	10.81	10.64	10.74	607,535
07 Nov 24	10.82000 +0.27	10.83	10.52	10.52	526,008
06 Nov 24	10.55000 -0.09	10.60	10.35	10.60	251,921
05 Nov 24	10.64000 +0.04	10.66	10.49	10.58	197,062
04 Nov 24	10.60000 +0.14	10.67	10.40	10.41	258,741
01 Nov 24	10.46000 -0.11	10.62	10.44	10.58	360,279
31 Oct 24	10.57000 -0.20	10.74	10.57	10.65	663,352
30 Oct 24	10.77000 -0.01	10.92	10.74	10.77	309,836
29 Oct 24	10.78000 -0.08	10.86	10.74	10.85	287,766
28 Oct 24	10.86000 -0.02	10.98	10.86	10.91	253,918
25 Oct 24	10.88000 -0.12	11.02	10.85	11.02	399,070
24 Oct 24	11.00000 -0.05	11.16	10.91	11.08	310,503
23 Oct 24	11.05000 -0.05	11.22	11.02	11.07	411,159
22 Oct 24	11.10000 +0.14	11.13	10.93	10.94	416,726
21 Oct 24	10.96000 -0.13	11.16	10.94	11.10	457,415
18 Oct 24	11.09000 -0.02	11.19	11.09	11.15	276,300
17 Oct 24	11.11000 -0.01	11.13	11.02	11.10	260,648
16 Oct 24	11.12000 +0.02	11.26	11.06	11.06	289,795
15 Oct 24	11.10000 +0.20	11.13	10.85	10.88	594,624
11 Oct 24	10.90000 +0.07	10.97	10.85	10.88	365,875
10 Oct 24	10.83000 -0.05	10.90	10.73	10.88	351,761
09 Oct 24	10.88000 -0.04	10.95	10.83	10.91	277,612
08 Oct 24	10.92000 -0.12	11.08	10.90	11.07	291,877
07 Oct 24	11.04000 -0.12	11.14	10.95	11.09	432,499
04 Oct 24	11.16000 +0.00	11.19	11.09	11.15	279,686
03 Oct 24	11.16000 -0.22	11.33	11.03	11.27	642,361
02 Oct 24	11.38000 -0.16	11.56	11.34	11.51	388,747
01 Oct 24	11.54000 +0.10	11.57	11.42	11.42	297,155
30 Sep 24	11.44000 -0.04	11.58	11.41	11.46	603,216
27 Sep 24	11.48000 -0.08	11.67	11.46	11.60	644,009
26 Sep 24	11.56000 +0.11	11.64	11.53	11.53	368,225
25 Sep 24	11.45000 -0.06	11.63	11.40	11.52	373,483
24 Sep 24	11.51000 +0.03	11.66	11.48	11.48	579,705
23 Sep 24	11.48000 +0.03	11.64	11.45	11.45	328,647
20 Sep 24	11.45000 -0.03	11.61	11.41	11.41	1,492,313
19 Sep 24	11.48000 +0.14	11.53	11.31	11.45	530,118
18 Sep 24	11.34000 +0.06	11.45	11.17	11.22	411,024
17 Sep 24	11.28000 -0.01	11.35	11.21	11.25	381,100
16 Sep 24	11.29000 -0.10	11.41	11.25	11.39	281,907
13 Sep 24	11.39000 +0.08	11.42	11.25	11.33	476,484
12 Sep 24	11.31000 +0.15	11.31	11.15	11.15	849,687
11 Sep 24	11.16000 +0.19	11.27	10.86	10.96	561,041
10 Sep 24	10.97000 +0.21	10.99	10.73	10.75	311,899
09 Sep 24	10.76000 +0.07	10.80	10.68	10.73	412,424
06 Sep 24	10.69000 -0.01	10.78	10.56	10.74	362,802
05 Sep 24	10.70000 -0.07	10.87	10.58	10.78	601,513
04 Sep 24	10.77000 +0.24	10.79	10.52	10.54	441,161
03 Sep 24	10.53000 +0.00	10.56	10.39	10.43	447,147
30 Aug 24	10.53000 +0.06	10.60	10.41	10.41	620,998
29 Aug 24	10.47000 +0.05	10.61	10.32	10.40	933,766
28 Aug 24	10.42000 -0.03	10.50	10.38	10.50	487,427
27 Aug 24	10.45000 +0.25	10.46	10.09	10.15	922,155
26 Aug 24	10.20000 +0.27	10.23	9.95	9.95	1,207,563
23 Aug 24	9.93000 +0.17	9.95	9.69	9.76	319,059
22 Aug 24	9.76000 -0.02	9.80	9.64	9.80	429,865
21 Aug 24	9.78000 +0.10	9.84	9.64	9.67	283,610
20 Aug 24	9.68000 +0.09	9.71	9.56	9.60	346,305
19 Aug 24	9.59000 -0.01	9.65	9.53	9.55	307,678
16 Aug 24	9.60000 +0.05	9.62	9.46	9.62	447,401
15 Aug 24	9.55000 -0.07	9.69	9.52	9.60	401,696
14 Aug 24	9.62000 +0.01	9.70	9.53	9.65	207,863
13 Aug 24	9.61000 +0.00	9.65	9.54	9.58	165,593
12 Aug 24	9.61000 -0.09	9.74	9.56	9.73	218,691
09 Aug 24	9.70000 +0.00	9.74	9.59	9.71	164,768
08 Aug 24	9.70000 +0.16	9.76	9.50	9.53	382,810
07 Aug 24	9.54000 -0.09	9.75	9.48	9.64	298,860
06 Aug 24	9.63000 +0.08	9.69	9.25	9.37	490,575
02 Aug 24	9.55000 -0.17	9.71	9.46	9.65	536,548
01 Aug 24	9.72000 +0.11	9.74	9.62	9.63	430,133
31 Jul 24	9.61000 -0.13	9.76	9.58	9.70	540,652
30 Jul 24	9.74000 +0.03	9.78	9.65	9.71	345,717
29 Jul 24	9.71000 -0.04	9.74	9.64	9.74	226,796
26 Jul 24	9.75000 +0.06	9.77	9.68	9.70	230,854
25 Jul 24	9.69000 +0.05	9.78	9.63	9.63	273,681
24 Jul 24	9.64000 +0.01	9.78	9.58	9.60	405,395
23 Jul 24	9.63000 +0.09	9.68	9.48	9.54	326,088
22 Jul 24	9.54000 +0.11	9.64	9.42	9.43	289,143
19 Jul 24	9.43000 +0.03	9.45	9.35	9.38	161,988
18 Jul 24	9.40000 -0.13	9.64	9.34	9.49	450,293
17 Jul 24	9.53000 +0.05	9.58	9.49	9.49	230,675
16 Jul 24	9.48000 +0.13	9.50	9.28	9.36	347,413
15 Jul 24	9.35000 +0.04	9.35	9.18	9.29	356,297
12 Jul 24	9.31000 +0.07	9.38	9.19	9.25	344,193
11 Jul 24	9.24000 +0.31	9.24	8.97	8.97	752,090
10 Jul 24	8.93000 -0.03	9.00	8.90	9.00	302,275
09 Jul 24	8.96000 -0.13	9.09	8.93	9.08	262,481
08 Jul 24	9.09000 +0.20	9.09	8.89	8.90	319,039
05 Jul 24	8.89000 -0.16	9.12	8.86	9.05	335,035
04 Jul 24	9.05000 +0.00	9.10	8.97	8.97	163,322
03 Jul 24	9.05000 +0.00	9.10	8.94	9.05	521,835
02 Jul 24	9.05000 +0.10	9.09	8.88	8.90	482,630
28 Jun 24	8.95000 +0.15	8.95	8.76	8.78	418,503
27 Jun 24	8.80000 +0.03	8.84	8.72	8.76	591,266
26 Jun 24	8.77000 -0.08	8.89	8.74	8.80	469,468
25 Jun 24	8.85000 -0.08	8.94	8.79	8.91	283,921
24 Jun 24	8.93000 +0.28	8.93	8.66	8.66	393,560
21 Jun 24	8.65000 -0.13	8.78	8.63	8.73	1,016,363
20 Jun 24	8.78000 -0.02	8.82	8.70	8.76	377,670
19 Jun 24	8.80000 -0.04	8.86	8.72	8.86	372,515
18 Jun 24	8.84000 -0.10	8.98	8.81	8.92	334,208
17 Jun 24	8.94000 -0.06	8.98	8.85	8.95	511,799
14 Jun 24	9.00000 -0.07	9.10	8.95	9.02	326,423
13 Jun 24	9.07000 +0.05	9.10	8.89	9.02	499,519
12 Jun 24	9.02000 +0.03	9.17	9.02	9.11	336,250
11 Jun 24	8.99000 -0.16	9.15	8.97	9.13	449,136
10 Jun 24	9.15000 +0.00	9.19	9.09	9.11	791,853
07 Jun 24	9.15000 -0.14	9.25	9.11	9.20	360,432
06 Jun 24	9.29000 -0.12	9.44	9.24	9.38	593,815
05 Jun 24	9.41000 +0.19	9.43	9.22	9.24	421,713
04 Jun 24	9.22000 +0.02	9.24	9.10	9.17	437,699
03 Jun 24	9.20000 +0.00	9.24	9.11	9.18	401,874
31 May 24	9.20000 +0.10	9.22	9.02	9.08	349,893
30 May 24	9.10000 +0.07	9.15	9.03	9.08	248,386
29 May 24	9.03000 -0.16	9.17	9.00	9.13	654,929
28 May 24	9.19000 -0.15	9.41	9.16	9.37	375,264
27 May 24	9.34000 +0.02	9.40	9.23	9.30	260,887
24 May 24	9.32000 -0.05	9.41	9.30	9.38	233,604
23 May 24	9.37000 -0.13	9.53	9.31	9.50	217,794
22 May 24	9.50000 -0.03	9.60	9.49	9.53	343,764
21 May 24	9.53000 -0.01	9.64	9.51	9.53	241,380
17 May 24	9.54000 -0.19	9.75	9.52	9.75	364,818
16 May 24	9.73000 +0.18	9.76	9.52	9.55	759,581
15 May 24	9.55000 +0.25	9.59	9.30	9.30	612,865
14 May 24	9.30000 +0.12	9.30	9.16	9.21	225,228
13 May 24	9.18000 +0.03	9.22	9.13	9.19	250,258
10 May 24	9.15000 -0.09	9.26	9.15	9.25	241,808
09 May 24	9.24000 -0.03	9.29	9.23	9.29	393,005
08 May 24	9.27000 +0.16	9.28	9.08	9.08	492,915
07 May 24	9.11000 -0.12	9.27	9.10	9.21	305,172
06 May 24	9.23000 +0.11	9.23	9.06	9.13	317,781
03 May 24	9.12000 +0.09	9.23	9.06	9.13	362,632
02 May 24	9.03000 +0.03	9.12	8.94	9.01	433,848
01 May 24	9.00000 +0.00	9.09	8.95	9.03	400,474
30 Apr 24	9.00000 -0.03	9.05	8.98	8.99	461,424
29 Apr 24	9.03000 +0.00	9.16	8.99	9.03	426,391
26 Apr 24	9.03000 -0.04	9.13	9.00	9.10	329,134
25 Apr 24	9.07000 -0.12	9.11	9.01	9.10	268,046
24 Apr 24	9.19000 -0.03	9.24	9.17	9.18	328,926
23 Apr 24	9.22000 -0.02	9.33	9.19	9.27	267,432
22 Apr 24	9.24000 +0.10	9.28	9.13	9.13	693,252
19 Apr 24	9.14000 +0.12	9.15	8.98	9.00	482,990
18 Apr 24	9.02000 +0.02	9.03	8.90	9.02	459,293
17 Apr 24	9.00000 +0.00	9.09	8.94	9.00	336,917
16 Apr 24	9.00000 -0.04	9.05	8.92	9.00	311,790
15 Apr 24	9.04000 -0.05	9.15	8.98	9.11	535,377
12 Apr 24	9.09000 -0.11	9.25	8.99	9.16	556,337
11 Apr 24	9.20000 -0.11	9.34	9.10	9.34	576,662
10 Apr 24	9.31000 -0.31	9.51	9.15	9.44	711,803
09 Apr 24	9.62000 +0.27	9.64	9.36	9.38	556,311
08 Apr 24	9.35000 +0.14	9.37	9.09	9.24	696,075
05 Apr 24	9.21000 +0.07	9.26	9.10	9.14	495,963
04 Apr 24	9.14000 +0.13	9.23	9.06	9.10	582,115
03 Apr 24	9.01000 -0.01	9.11	8.98	9.02	400,988
02 Apr 24	9.02000 -0.04	9.07	8.97	9.01	519,854
01 Apr 24	9.06000 -0.19	9.24	9.04	9.24	388,667
28 Mar 24	9.25000 +0.10	9.29	9.14	9.18	719,038
27 Mar 24	9.15000 +0.14	9.19	8.99	8.99	485,321
26 Mar 24	9.01000 +0.01	9.10	9.00	9.00	651,597
25 Mar 24	9.00000 -0.03	9.13	8.97	9.01	299,758
22 Mar 24	9.03000 -0.14	9.20	8.92	9.19	903,954
21 Mar 24	9.17000 +0.16	9.18	9.02	9.02	640,675
20 Mar 24	9.01000 +0.09	9.04	8.88	8.90	525,418
19 Mar 24	8.92000 +0.00	9.06	8.90	8.94	450,296
18 Mar 24	8.92000 +0.22	8.94	8.74	8.74	519,404
15 Mar 24	8.70000 +0.02	8.81	8.64	8.64	910,410
14 Mar 24	8.68000 -0.12	8.79	8.64	8.79	599,009
13 Mar 24	8.80000 -0.04	8.97	8.75	8.85	410,610
12 Mar 24	8.84000 -0.14	8.99	8.82	8.99	569,696
11 Mar 24	8.98000 -0.07	9.04	8.95	9.00	252,795
08 Mar 24	9.05000 +0.04	9.10	8.97	8.97	210,475
07 Mar 24	9.01000 +0.06	9.12	8.96	9.03	445,187
06 Mar 24	8.95000 -0.11	9.13	8.93	9.08	234,641
05 Mar 24	9.06000 -0.03	9.23	9.02	9.07	267,145
04 Mar 24	9.09000 +0.07	9.13	8.96	9.00	320,271
01 Mar 24	9.02000 +0.13	9.04	8.76	8.89	373,927
29 Feb 24	8.89000 -0.06	9.02	8.87	8.97	668,605
28 Feb 24	8.95000 -0.14	9.10	8.94	9.05	737,729
27 Feb 24	9.09000 +0.06	9.15	9.04	9.09	475,811
26 Feb 24	9.03000 -0.27	9.30	9.03	9.25	498,599
23 Feb 24	9.30000 -0.10	9.43	9.27	9.38	401,690
22 Feb 24	9.40000 -0.09	9.53	9.33	9.47	309,963
21 Feb 24	9.49000 +0.03	9.59	9.43	9.44	341,403
20 Feb 24	9.46000 -0.14	9.64	9.45	9.57	361,169
16 Feb 24	9.60000 -0.07	9.63	9.50	9.57	428,922
15 Feb 24	9.67000 +0.10	9.74	9.51	9.51	355,522
14 Feb 24	9.57000 +0.00	9.73	9.51	9.60	395,088
13 Feb 24	9.57000 -0.23	9.68	9.50	9.67	525,715
12 Feb 24	9.80000 +0.04	9.89	9.72	9.72	356,202
09 Feb 24	9.76000 +0.08	9.78	9.67	9.67	164,680
08 Feb 24	9.68000 -0.08	9.80	9.65	9.71	342,136
07 Feb 24	9.76000 +0.00	9.81	9.71	9.78	245,732
06 Feb 24	9.76000 +0.11	9.82	9.56	9.57	325,672
05 Feb 24	9.65000 -0.12	9.69	9.53	9.69	281,260
02 Feb 24	9.77000 -0.10	9.83	9.70	9.79	505,811
01 Feb 24	9.87000 +0.02	9.88	9.73	9.84	623,548
31 Jan 24	9.85000 -0.11	10.02	9.85	9.94	567,697
30 Jan 24	9.96000 -0.04	10.00	9.90	9.95	265,855
29 Jan 24	10.00000 +0.01	10.01	9.89	9.99	189,216
26 Jan 24	9.99000 +0.01	10.04	9.89	10.00	260,593
25 Jan 24	9.98000 -0.03	10.09	9.95	10.04	523,426
24 Jan 24	10.01000 +0.01	10.04	9.93	10.03	422,489
23 Jan 24	10.00000 +0.02	10.05	9.93	9.96	391,220
22 Jan 24	9.98000 +0.15	10.03	9.83	9.84	362,989
19 Jan 24	9.83000 +0.12	9.95	9.71	9.71	1,333,356
18 Jan 24	9.71000 -0.06	9.85	9.62	9.80	315,649
17 Jan 24	9.77000 -0.35	10.01	9.69	10.01	475,781
16 Jan 24	10.12000 -0.05	10.19	10.02	10.19	224,846
15 Jan 24	10.17000 +0.16	10.18	9.98	10.00	175,040
12 Jan 24	10.01000 -0.05	10.11	9.97	10.08	348,175
11 Jan 24	10.06000 +0.14	10.08	9.72	9.88	462,118
10 Jan 24	9.92000 -0.02	9.97	9.84	9.91	331,837
09 Jan 24	9.94000 -0.08	9.98	9.87	9.98	449,346
08 Jan 24	10.02000 -0.01	10.12	9.98	9.98	340,149
05 Jan 24	10.03000 +0.12	10.05	9.85	9.85	488,456
04 Jan 24	9.91000 -0.02	9.95	9.86	9.90	292,283
03 Jan 24	9.93000 -0.05	9.95	9.84	9.91	212,658
02 Jan 24	9.98000 +0.08	10.00	9.83	9.83	298,313
29 Dec 23	9.90000 -0.02	9.98	9.90	9.91	277,002
28 Dec 23	9.92000 -0.05	9.95	9.88	9.90	276,556
27 Dec 23	9.97000 +0.05	10.02	9.85	9.85	501,395
22 Dec 23	9.92000 +0.10	10.01	9.84	9.84	472,297
21 Dec 23	9.82000 +0.07	9.91	9.77	9.77	754,963
20 Dec 23	9.75000 +0.04	9.83	9.66	9.69	936,512
19 Dec 23	9.71000 +0.02	9.77	9.62	9.63	609,990
18 Dec 23	9.69000 -0.03	9.75	9.60	9.64	708,039
15 Dec 23	9.72000 -0.42	10.15	9.68	10.11	3,285,404
14 Dec 23	10.14000 +0.15	10.30	10.08	10.08	884,701
13 Dec 23	9.99000 +0.87	10.01	9.12	9.17	1,143,367
12 Dec 23	9.12000 -0.05	9.15	9.05	9.15	441,796
11 Dec 23	9.17000 -0.21	9.37	9.16	9.37	429,412
08 Dec 23	9.38000 +0.03	9.39	9.25	9.29	605,442
07 Dec 23	9.35000 -0.06	9.44	9.32	9.41	827,266
06 Dec 23	9.41000 +0.05	9.53	9.38	9.40	931,274
05 Dec 23	9.36000 +0.08	9.39	9.21	9.25	755,969
04 Dec 23	9.28000 +0.16	9.29	8.94	8.94	985,796
01 Dec 23	9.12000 +0.24	9.16	8.85	8.85	1,093,872
30 Nov 23	8.88000 -0.02	8.94	8.80	8.85	1,273,109
29 Nov 23	8.90000 -0.10	9.04	8.86	9.00	738,647
28 Nov 23	9.00000 +0.06	9.01	8.87	8.90	1,176,885
27 Nov 23	8.94000 -0.06	9.00	8.89	8.96	438,511
24 Nov 23	9.00000 -0.03	9.05	8.96	9.00	312,353
23 Nov 23	9.03000 -0.03	9.09	9.01	9.05	121,441
22 Nov 23	9.06000 +0.08	9.13	8.99	9.00	614,512
21 Nov 23	8.98000 -0.23	9.24	8.97	9.24	1,060,454
20 Nov 23	9.21000 +0.09	9.24	9.06	9.10	1,192,222
17 Nov 23	9.12000 +0.18	9.15	8.95	8.98	914,427
16 Nov 23	8.94000 -0.06	9.02	8.91	9.00	3,987,480
15 Nov 23	9.00000 +0.07	9.11	8.90	8.98	2,072,771
14 Nov 23	8.93000 +0.20	9.00	8.83	8.87	1,303,511
13 Nov 23	8.73000 -0.08	8.78	8.60	8.76	543,444
10 Nov 23	8.81000 -0.05	8.93	8.76	8.91	553,755
09 Nov 23	8.86000 -0.09	9.05	8.82	8.99	567,847
08 Nov 23	8.95000 -0.09	9.19	8.94	9.02	330,953
07 Nov 23	9.04000 -0.11	9.17	9.03	9.11	428,800
06 Nov 23	9.15000 -0.18	9.31	9.12	9.30	455,341
03 Nov 23	9.33000 +0.20	9.50	9.22	9.22	775,370
02 Nov 23	9.13000 +0.33	9.15	8.91	8.92	564,662
01 Nov 23	8.80000 +0.27	8.82	8.52	8.55	494,232
31 Oct 23	8.53000 -0.17	8.75	8.53	8.73	742,985
30 Oct 23	8.70000 +0.13	8.70	8.52	8.56	408,645
27 Oct 23	8.57000 -0.14	8.81	8.47	8.72	493,222
26 Oct 23	8.71000 +0.06	8.80	8.59	8.64	337,000
25 Oct 23	8.65000 -0.25	8.92	8.65	8.76	427,803
24 Oct 23	8.90000 +0.04	8.95	8.79	8.90	355,596
23 Oct 23	8.86000 -0.05	8.91	8.71	8.84	418,849
20 Oct 23	8.91000 -0.18	9.13	8.90	9.11	573,182
19 Oct 23	9.09000 -0.12	9.23	9.08	9.21	387,310
18 Oct 23	9.21000 -0.26	9.41	9.20	9.40	412,281
17 Oct 23	9.47000 +0.08	9.49	9.36	9.36	409,017
16 Oct 23	9.39000 +0.18	9.40	9.18	9.23	308,946
13 Oct 23	9.21000 -0.05	9.30	9.16	9.30	263,123
12 Oct 23	9.26000 -0.20	9.47	9.22	9.41	353,786
11 Oct 23	9.46000 +0.15	9.50	9.28	9.30	434,134
10 Oct 23	9.31000 +0.25	9.32	9.05	9.05	588,926
06 Oct 23	9.06000 +0.10	9.06	8.77	8.90	358,276
05 Oct 23	8.96000 +0.08	8.98	8.86	8.89	293,585
04 Oct 23	8.88000 +0.18	8.92	8.73	8.73	438,450
03 Oct 23	8.70000 -0.31	8.91	8.64	8.90	576,957
02 Oct 23	9.01000 -0.22	9.21	8.99	9.20	406,077
29 Sep 23	9.23000 -0.08	9.43	9.22	9.34	721,738
28 Sep 23	9.31000 +0.10	9.31	9.13	9.13	399,724
27 Sep 23	9.21000 -0.19	9.43	9.14	9.41	601,930
26 Sep 23	9.40000 -0.32	9.73	9.40	9.67	940,423
25 Sep 23	9.72000 -0.18	9.95	9.71	9.87	465,173
22 Sep 23	9.90000 -0.10	10.00	9.88	10.00	430,899
21 Sep 23	10.00000 -0.16	10.18	9.96	10.15	872,294
20 Sep 23	10.16000 -0.05	10.31	10.16	10.24	316,494
19 Sep 23	10.21000 -0.17	10.40	10.19	10.36	446,591
18 Sep 23	10.38000 -0.16	10.47	10.31	10.47	266,670
15 Sep 23	10.54000 +0.14	10.56	10.25	10.36	1,151,356
14 Sep 23	10.40000 +0.30	10.41	10.08	10.16	619,199
13 Sep 23	10.10000 -0.03	10.31	10.01	10.16	961,685
12 Sep 23	10.13000 -0.17	10.28	10.09	10.28	458,095
11 Sep 23	10.30000 -0.02	10.40	10.27	10.28	429,569
08 Sep 23	10.32000 -0.11	10.46	10.27	10.45	544,906
07 Sep 23	10.43000 +0.03	10.46	10.29	10.32	350,299
06 Sep 23	10.40000 +0.01	10.43	10.21	10.38	1,610,353
05 Sep 23	10.39000 -0.05	10.50	10.31	10.37	474,104
01 Sep 23	10.44000 +0.10	10.52	10.36	10.37	292,949
31 Aug 23	10.34000 -0.26	10.62	10.34	10.62	885,857
30 Aug 23	10.60000 +0.02	10.64	10.51	10.56	285,173
29 Aug 23	10.58000 +0.06	10.66	10.43	10.50	674,267
28 Aug 23	10.52000 +0.11	10.53	10.40	10.42	264,287
25 Aug 23	10.41000 +0.08	10.46	10.31	10.33	196,940
24 Aug 23	10.33000 -0.05	10.43	10.31	10.32	189,013
23 Aug 23	10.38000 +0.24	10.38	10.14	10.15	263,270
22 Aug 23	10.14000 -0.06	10.24	10.09	10.23	171,210
21 Aug 23	10.20000 -0.19	10.34	10.14	10.34	831,254
18 Aug 23	10.39000 +0.09	10.44	10.22	10.25	344,158
17 Aug 23	10.30000 +0.04	10.32	10.26	10.30	296,505
16 Aug 23	10.26000 +0.07	10.31	10.11	10.16	582,606
15 Aug 23	10.19000 -0.11	10.29	10.16	10.23	423,527
14 Aug 23	10.30000 +0.01	10.44	10.25	10.30	445,041
11 Aug 23	10.29000 -0.28	10.56	10.24	10.56	576,321
10 Aug 23	10.57000 -0.11	10.75	10.53	10.69	250,487
09 Aug 23	10.68000 +0.25	10.69	10.42	10.43	584,770
08 Aug 23	10.43000 +0.07	10.44	10.31	10.35	347,166
04 Aug 23	10.36000 +0.05	10.44	10.30	10.30	661,332
03 Aug 23	10.31000 +0.00	10.31	10.19	10.27	666,986
02 Aug 23	10.31000 -0.06	10.36	10.24	10.33	350,526
01 Aug 23	10.37000 +0.08	10.40	10.26	10.28	464,513
31 Jul 23	10.29000 +0.06	10.34	10.23	10.25	449,613
28 Jul 23	10.23000 -0.19	10.52	10.22	10.43	472,137
27 Jul 23	10.42000 -0.21	10.67	10.42	10.64	419,685
26 Jul 23	10.63000 +0.06	10.65	10.53	10.57	264,391
25 Jul 23	10.57000 +0.00	10.61	10.55	10.55	378,413
24 Jul 23	10.57000 +0.08	10.59	10.49	10.49	288,106
21 Jul 23	10.49000 -0.02	10.64	10.47	10.50	571,537
20 Jul 23	10.51000 -0.03	10.63	10.40	10.56	226,245
19 Jul 23	10.54000 +0.15	10.56	10.30	10.41	404,998
18 Jul 23	10.39000 +0.06	10.47	10.33	10.35	314,597
17 Jul 23	10.33000 -0.04	10.42	10.30	10.33	254,823
14 Jul 23	10.37000 +0.05	10.38	10.22	10.30	361,441
13 Jul 23	10.32000 -0.06	10.38	10.22	10.37	484,606
12 Jul 23	10.38000 +0.13	10.44	10.33	10.36	389,854
11 Jul 23	10.25000 +0.02	10.33	10.21	10.26	321,867
10 Jul 23	10.23000 +0.08	10.29	10.11	10.16	288,461
07 Jul 23	10.15000 -0.21	10.40	10.14	10.31	240,718
06 Jul 23	10.36000 +0.02	10.39	10.12	10.28	494,871
05 Jul 23	10.34000 +0.11	10.40	10.22	10.25	400,534
04 Jul 23	10.23000 -0.02	10.35	10.20	10.20	229,253
30 Jun 23	10.25000 +0.09	10.28	10.17	10.18	448,058
29 Jun 23	10.16000 +0.01	10.16	10.05	10.06	236,985
28 Jun 23	10.15000 +0.05	10.17	10.01	10.08	460,520
27 Jun 23	10.10000 +0.12	10.16	9.97	9.97	540,730
26 Jun 23	9.98000 +0.07	10.05	9.87	9.95	505,453
23 Jun 23	9.91000 -0.14	10.04	9.90	10.00	560,641
22 Jun 23	10.05000 -0.15	10.24	10.02	10.15	643,148
21 Jun 23	10.20000 -0.08	10.29	10.15	10.23	498,187
20 Jun 23	10.28000 +0.00	10.33	10.20	10.26	375,853
19 Jun 23	10.28000 -0.08	10.36	10.26	10.35	167,406
16 Jun 23	10.36000 +0.01	10.43	10.27	10.39	3,258,696
15 Jun 23	10.35000 +0.03	10.39	10.25	10.28	305,479
14 Jun 23	10.32000 +0.09	10.36	10.22	10.22	512,777
13 Jun 23	10.23000 -0.01	10.38	10.22	10.24	383,178
12 Jun 23	10.24000 -0.02	10.28	10.13	10.27	564,567
09 Jun 23	10.26000 -0.13	10.41	10.25	10.40	250,702
08 Jun 23	10.39000 -0.04	10.45	10.32	10.40	227,116
07 Jun 23	10.43000 -0.04	10.58	10.41	10.42	344,313
06 Jun 23	10.47000 +0.02	10.52	10.43	10.43	326,646
05 Jun 23	10.45000 -0.08	10.52	10.38	10.50	532,313
02 Jun 23	10.53000 +0.27	10.62	10.27	10.29	1,008,537
01 Jun 23	10.26000 +0.13	10.31	10.11	10.12	547,411
31 May 23	10.13000 -0.03	10.24	10.05	10.11	791,767
30 May 23	10.16000 -0.06	10.23	10.09	10.15	442,429
29 May 23	10.22000 +0.01	10.29	10.15	10.15	149,566
26 May 23	10.21000 -0.03	10.28	10.17	10.25	274,233
25 May 23	10.24000 +0.04	10.29	10.15	10.20	347,025
24 May 23	10.20000 -0.04	10.28	10.18	10.25	399,066
23 May 23	10.24000 -0.05	10.39	10.22	10.30	515,501
19 May 23	10.29000 -0.04	10.36	10.28	10.31	438,945
18 May 23	10.33000 -0.07	10.42	10.28	10.36	518,803
17 May 23	10.40000 +0.14	10.43	10.18	10.25	1,717,037
16 May 23	10.26000 -0.22	10.49	10.23	10.43	1,012,005
15 May 23	10.48000 -0.22	10.67	10.26	10.60	1,708,097
12 May 23	10.70000 +0.00	10.74	10.45	10.68	1,198,827
11 May 23	10.70000 -0.72	11.25	10.44	11.25	1,406,183
10 May 23	11.42000 -0.03	11.52	11.39	11.51	263,583
09 May 23	11.45000 -0.03	11.53	11.40	11.45	326,113
08 May 23	11.48000 -0.05	11.59	11.38	11.50	327,512
05 May 23	11.53000 +0.10	11.56	11.47	11.51	228,824
04 May 23	11.43000 +0.06	11.48	11.31	11.31	324,323
03 May 23	11.37000 -0.11	11.51	11.35	11.47	410,270
02 May 23	11.48000 -0.20	11.65	11.30	11.64	591,930
01 May 23	11.68000 -0.07	11.88	11.64	11.75	506,716
28 Apr 23	11.75000 -0.08	11.88	11.72	11.76	864,030
27 Apr 23	11.83000 +0.09	11.91	11.71	11.85	417,025
26 Apr 23	11.74000 -0.10	11.99	11.71	11.83	611,662
25 Apr 23	11.84000 -0.03	11.90	11.72	11.84	565,376
24 Apr 23	11.87000 -0.09	12.00	11.84	11.97	627,252
21 Apr 23	11.96000 -0.05	12.06	11.90	12.02	498,841
20 Apr 23	12.01000 -0.01	12.15	11.98	11.99	243,609
19 Apr 23	12.02000 -0.25	12.23	11.94	12.23	716,110
18 Apr 23	12.27000 -0.17	12.48	12.22	12.45	275,154
17 Apr 23	12.44000 +0.27	12.47	12.10	12.14	409,767
14 Apr 23	12.17000 -0.11	12.27	12.13	12.27	375,296
13 Apr 23	12.28000 -0.06	12.36	12.25	12.36	463,246
12 Apr 23	12.34000 +0.05	12.36	12.26	12.31	372,002
11 Apr 23	12.29000 -0.01	12.34	12.25	12.30	295,172
10 Apr 23	12.30000 +0.00	12.33	12.16	12.21	370,465
05 Apr 23	12.30000 -0.10	12.43	12.29	12.30	368,191
04 Apr 23	12.40000 -0.16	12.66	12.37	12.66	443,044
03 Apr 23	12.56000 -0.04	12.73	12.46	12.60	502,524
31 Mar 23	12.60000 +0.21	12.62	12.41	12.41	634,855
30 Mar 23	12.39000 +0.13	12.45	12.28	12.29	214,205
29 Mar 23	12.26000 +0.16	12.34	12.16	12.16	779,339
28 Mar 23	12.10000 -0.11	12.25	11.99	12.11	409,626
27 Mar 23	12.21000 +0.02	12.35	12.19	12.23	352,755
24 Mar 23	12.19000 +0.13	12.22	11.93	11.95	359,897
23 Mar 23	12.06000 -0.15	12.25	12.01	12.15	742,432
22 Mar 23	12.21000 -0.26	12.45	12.19	12.41	454,405
21 Mar 23	12.47000 +0.00	12.59	12.45	12.48	479,167
20 Mar 23	12.47000 -0.13	12.62	12.46	12.55	416,341
17 Mar 23	12.60000 -0.21	12.86	12.56	12.72	1,076,119
16 Mar 23	12.81000 +0.13	12.86	12.43	12.60	865,371
15 Mar 23	12.68000 -0.15	12.90	12.58	12.69	836,053
14 Mar 23	12.83000 +0.01	13.13	12.80	12.93	526,983
13 Mar 23	12.82000 +0.08	12.84	12.56	12.63	762,774
10 Mar 23	12.74000 -0.19	12.90	12.67	12.86	884,921
09 Mar 23	12.93000 -0.08	13.08	12.92	13.00	854,364
08 Mar 23	13.01000 +0.01	13.16	12.99	13.00	364,958
07 Mar 23	13.00000 -0.10	13.14	13.00	13.13	323,819
06 Mar 23	13.10000 +0.00	13.18	13.05	13.08	243,944
03 Mar 23	13.10000 -0.05	13.25	13.10	13.18	317,082
02 Mar 23	13.15000 +0.11	13.17	12.90	12.90	390,227
01 Mar 23	13.04000 -0.07	13.19	13.00	13.09	333,209
28 Feb 23	13.11000 -0.06	13.21	13.01	13.15	1,041,950
27 Feb 23	13.17000 +0.10	13.27	12.98	12.98	322,298
24 Feb 23	13.07000 -0.05	13.12	12.90	13.00	349,300
23 Feb 23	13.12000 +0.06	13.14	13.00	13.07	352,380
22 Feb 23	13.06000 +0.00	13.25	12.86	13.03	553,845
21 Feb 23	13.06000 -0.16	13.16	12.94	13.16	432,115
17 Feb 23	13.22000 +0.11	13.30	13.01	13.06	1,105,672
16 Feb 23	13.11000 +0.09	13.19	12.91	12.91	750,121
15 Feb 23	13.02000 +0.00	13.17	12.85	12.87	865,262
14 Feb 23	13.02000 +0.31	13.14	12.88	13.04	1,115,930
13 Feb 23	12.71000 +0.14	12.76	12.52	12.54	286,902
10 Feb 23	12.57000 -0.12	12.70	12.54	12.66	341,557
09 Feb 23	12.69000 +0.06	12.77	12.65	12.68	249,445
08 Feb 23	12.63000 -0.04	12.75	12.56	12.64	290,750
07 Feb 23	12.67000 -0.17	12.80	12.53	12.80	765,767
06 Feb 23	12.84000 -0.17	12.94	12.65	12.90	422,934
03 Feb 23	13.01000 -0.12	13.09	12.93	13.04	619,475
02 Feb 23	13.13000 +0.08	13.24	13.09	13.13	1,100,460
01 Feb 23	13.05000 +0.04	13.10	12.88	12.99	791,531
31 Jan 23	13.01000 -0.01	13.10	12.93	13.02	1,346,119
30 Jan 23	13.02000 -0.04	13.15	12.96	12.96	261,003
27 Jan 23	13.06000 +0.06	13.14	12.96	13.00	344,912
26 Jan 23	13.00000 +0.06	13.03	12.90	13.00	317,615
25 Jan 23	12.94000 -0.05	13.01	12.87	12.90	313,210
24 Jan 23	12.99000 -0.05	13.06	12.90	13.03	565,367
23 Jan 23	13.04000 +0.10	13.13	12.92	12.94	555,986
20 Jan 23	12.94000 +0.12	12.98	12.76	12.79	274,024
19 Jan 23	12.82000 -0.03	12.97	12.77	12.79	406,936
18 Jan 23	12.85000 -0.14	13.06	12.80	13.00	571,459
17 Jan 23	12.99000 +0.10	13.00	12.84	12.84	309,490
16 Jan 23	12.89000 +0.05	12.92	12.79	12.86	154,588
13 Jan 23	12.84000 -0.02	12.88	12.72	12.78	463,954
12 Jan 23	12.86000 +0.25	12.90	12.61	12.66	558,280
11 Jan 23	12.61000 +0.28	12.64	12.34	12.36	1,057,705
10 Jan 23	12.33000 +0.10	12.38	12.20	12.21	860,935
09 Jan 23	12.23000 +0.14	12.28	12.10	12.12	339,794
06 Jan 23	12.09000 +0.09	12.15	11.98	12.05	409,892
05 Jan 23	12.00000 -0.24	12.18	11.93	12.18	411,210
04 Jan 23	12.24000 +0.09	12.27	12.17	12.20	535,671
03 Jan 23	12.15000 +0.04	12.29	12.07	12.20	418,885
30 Dec 22	12.11000 -0.02	12.19	12.05	12.05	237,525
29 Dec 22	12.13000 +0.12	12.19	11.95	11.96	382,652
28 Dec 22	12.01000 -0.28	12.33	11.93	12.22	405,105
23 Dec 22	12.29000 +0.08	12.35	12.17	12.20	370,457
22 Dec 22	12.21000 +0.02	12.23	12.07	12.11	448,893
21 Dec 22	12.19000 +0.17	12.30	12.04	12.05	322,016
20 Dec 22	12.02000 +0.04	12.07	11.86	11.87	340,296
19 Dec 22	11.98000 -0.22	12.25	11.94	12.17	852,414
16 Dec 22	12.20000 -0.13	12.27	12.11	12.16	805,943
15 Dec 22	12.33000 -0.18	12.59	12.31	12.40	475,187
14 Dec 22	12.51000 +0.13	12.63	12.34	12.37	551,818
13 Dec 22	12.38000 +0.24	12.44	12.11	12.25	410,362
12 Dec 22	12.14000 -0.06	12.22	12.10	12.18	397,247
09 Dec 22	12.20000 +0.01	12.25	12.17	12.17	188,625
08 Dec 22	12.19000 -0.07	12.35	12.11	12.29	427,646
07 Dec 22	12.26000 +0.02	12.35	12.25	12.25	397,466
06 Dec 22	12.24000 -0.05	12.37	12.24	12.30	435,528
05 Dec 22	12.29000 -0.10	12.38	12.25	12.35	275,363
02 Dec 22	12.39000 -0.11	12.46	12.35	12.40	225,957
01 Dec 22	12.50000 +0.06	12.60	12.38	12.46	383,186
30 Nov 22	12.44000 -0.04	12.50	12.28	12.40	555,472
29 Nov 22	12.48000 +0.13	12.48	12.30	12.33	212,943
28 Nov 22	12.35000 -0.19	12.54	12.34	12.44	325,103
25 Nov 22	12.54000 +0.11	12.55	12.41	12.41	256,767
24 Nov 22	12.43000 +0.01	12.50	12.40	12.40	128,401
23 Nov 22	12.42000 -0.07	12.47	12.35	12.43	316,412
22 Nov 22	12.49000 +0.32	12.51	12.19	12.19	402,725
21 Nov 22	12.17000 -0.07	12.24	12.12	12.13	504,873
18 Nov 22	12.24000 -0.07	12.46	12.19	12.34	421,317
17 Nov 22	12.31000 -0.07	12.39	12.22	12.26	431,050
16 Nov 22	12.38000 -0.02	12.45	12.24	12.28	1,017,846
15 Nov 22	12.40000 +0.56	12.58	12.08	12.18	1,355,129
14 Nov 22	11.84000 -0.20	12.15	11.83	12.07	287,488
11 Nov 22	12.04000 +0.05	12.15	11.85	12.10	695,522
10 Nov 22	11.99000 +0.33	12.18	11.86	11.90	821,364
09 Nov 22	11.66000 -0.14	11.77	11.64	11.73	506,979
08 Nov 22	11.80000 +0.12	11.82	11.59	11.63	480,889
07 Nov 22	11.68000 +0.27	11.71	11.40	11.40	559,867
04 Nov 22	11.41000 +0.25	11.43	11.17	11.17	346,801
03 Nov 22	11.16000 +0.02	11.20	10.99	11.03	456,555
02 Nov 22	11.14000 -0.12	11.36	11.14	11.23	475,678
01 Nov 22	11.26000 +0.05	11.37	11.00	11.30	252,718
31 Oct 22	11.21000 -0.12	11.32	11.16	11.31	505,636
28 Oct 22	11.33000 +0.04	11.38	11.17	11.25	267,660
27 Oct 22	11.29000 -0.09	11.54	11.29	11.45	460,058
26 Oct 22	11.38000 +0.14	11.45	11.01	11.24	627,869
25 Oct 22	11.24000 +0.21	11.26	10.94	11.00	390,458
24 Oct 22	11.03000 +0.12	11.03	10.82	10.90	548,627
21 Oct 22	10.91000 +0.20	10.92	10.64	10.69	487,925
20 Oct 22	10.71000 +0.04	10.86	10.67	10.70	503,647
19 Oct 22	10.67000 -0.16	10.77	10.57	10.75	363,019
18 Oct 22	10.83000 +0.00	11.05	10.73	10.97	780,808
17 Oct 22	10.83000 +0.19	10.98	10.69	10.85	684,330
14 Oct 22	10.64000 -0.11	10.87	10.61	10.83	581,318
13 Oct 22	10.75000 +0.14	10.86	10.35	10.35	391,737
12 Oct 22	10.61000 +0.10	10.64	10.43	10.47	400,242
11 Oct 22	10.51000 -0.11	10.68	10.44	10.56	713,435
07 Oct 22	10.62000 -0.08	10.70	10.53	10.65	840,124
06 Oct 22	10.70000 -0.19	10.88	10.67	10.85	1,011,267
05 Oct 22	10.89000 -0.18	10.93	10.59	10.93	903,375
04 Oct 22	11.07000 +0.42	11.07	10.80	10.80	1,105,717
03 Oct 22	10.65000 +0.25	10.73	10.39	10.56	700,125
30 Sep 22	10.40000 +0.15	10.49	10.22	10.25	862,823
29 Sep 22	10.25000 -0.42	10.58	10.24	10.58	631,095
28 Sep 22	10.67000 +0.17	10.71	10.28	10.47	574,767
27 Sep 22	10.50000 -0.11	10.90	10.47	10.65	559,848
26 Sep 22	10.61000 -0.42	10.98	10.45	10.98	940,147
23 Sep 22	11.03000 -0.42	11.34	10.97	11.31	1,426,564
22 Sep 22	11.45000 -0.32	11.78	11.40	11.75	767,503
21 Sep 22	11.77000 -0.09	11.93	11.76	11.88	391,586
20 Sep 22	11.86000 -0.36	12.18	11.82	12.17	596,852
19 Sep 22	12.22000 -0.04	12.40	12.09	12.15	530,344
16 Sep 22	12.26000 -0.03	12.27	12.04	12.25	2,545,721
15 Sep 22	12.29000 -0.01	12.51	12.26	12.29	510,099
14 Sep 22	12.30000 -0.12	12.42	12.28	12.38	745,534
13 Sep 22	12.42000 -0.35	12.57	12.33	12.57	757,056
12 Sep 22	12.77000 +0.17	12.79	12.62	12.66	417,469
09 Sep 22	12.60000 +0.13	12.61	12.47	12.51	373,315
08 Sep 22	12.47000 -0.11	12.63	12.46	12.51	320,462
07 Sep 22	12.58000 +0.17	12.60	12.28	12.35	497,059
06 Sep 22	12.41000 -0.23	12.71	12.32	12.60	384,222
02 Sep 22	12.64000 +0.04	12.81	12.57	12.81	351,473
01 Sep 22	12.60000 -0.08	12.61	12.36	12.55	566,775
31 Aug 22	12.68000 -0.11	12.99	12.65	12.73	835,870
30 Aug 22	12.79000 -0.17	13.02	12.77	12.90	354,420
29 Aug 22	12.96000 +0.01	13.08	12.88	12.88	257,573
26 Aug 22	12.95000 -0.37	13.30	12.94	13.30	325,234
25 Aug 22	13.32000 +0.19	13.35	13.13	13.16	540,398
24 Aug 22	13.13000 +0.03	13.20	13.05	13.09	500,597
23 Aug 22	13.10000 -0.04	13.22	13.07	13.14	463,464
22 Aug 22	13.14000 -0.25	13.41	13.14	13.27	389,058
19 Aug 22	13.39000 -0.07	13.44	13.33	13.37	331,861
18 Aug 22	13.46000 +0.01	13.55	13.43	13.46	388,669
17 Aug 22	13.45000 -0.16	13.53	13.36	13.49	515,969
16 Aug 22	13.61000 -0.21	13.89	13.56	13.83	668,257
15 Aug 22	13.82000 -0.08	13.95	13.65	13.79	1,169,880
12 Aug 22	13.90000 +0.27	13.90	13.65	13.71	744,505
11 Aug 22	13.63000 +0.08	13.65	13.42	13.64	683,661
10 Aug 22	13.55000 +0.15	13.62	13.39	13.40	490,398
09 Aug 22	13.40000 +0.00	13.43	13.23	13.37	347,205
08 Aug 22	13.40000 +0.21	13.40	13.10	13.17	1,236,482
05 Aug 22	13.19000 -0.11	13.24	13.14	13.15	377,403
04 Aug 22	13.30000 +0.08	13.45	13.15	13.22	940,517
03 Aug 22	13.22000 +0.00	13.35	13.16	13.20	528,810
02 Aug 22	13.22000 -0.27	13.55	13.20	13.44	568,053
29 Jul 22	13.49000 +0.16	13.60	13.35	13.36	429,890
28 Jul 22	13.33000 +0.17	13.39	13.11	13.12	248,879
27 Jul 22	13.16000 -0.07	13.35	13.14	13.29	246,004
26 Jul 22	13.23000 -0.11	13.40	13.16	13.34	327,929
25 Jul 22	13.34000 +0.27	13.38	13.10	13.11	941,882
22 Jul 22	13.07000 +0.24	13.09	12.84	12.85	636,411
21 Jul 22	12.83000 +0.04	12.84	12.66	12.74	291,354
20 Jul 22	12.79000 -0.08	12.87	12.74	12.86	403,468
19 Jul 22	12.87000 +0.33	12.87	12.51	12.54	516,412
18 Jul 22	12.54000 +0.16	12.62	12.45	12.52	375,788
15 Jul 22	12.38000 -0.09	12.69	12.36	12.61	450,182
14 Jul 22	12.47000 -0.20	12.58	12.40	12.40	1,183,496
13 Jul 22	12.67000 +0.02	12.69	12.42	12.57	377,409
12 Jul 22	12.65000 +0.03	12.69	12.54	12.55	493,447
11 Jul 22	12.62000 -0.04	12.63	12.51	12.59	295,451
08 Jul 22	12.66000 -0.08	12.75	12.60	12.72	274,222
07 Jul 22	12.74000 +0.07	12.90	12.72	12.79	330,807
06 Jul 22	12.67000 +0.20	12.75	12.43	12.43	864,641
05 Jul 22	12.47000 -0.03	12.49	12.20	12.34	724,119
04 Jul 22	12.50000 +0.05	12.56	12.38	12.40	387,954
30 Jun 22	12.45000 +0.06	12.54	12.13	12.25	899,820
29 Jun 22	12.39000 -0.22	12.61	12.28	12.59	721,033
28 Jun 22	12.61000 -0.01	12.82	12.58	12.63	1,430,543
27 Jun 22	12.62000 +0.05	12.73	12.51	12.60	341,713
24 Jun 22	12.57000 +0.16	12.66	12.30	12.50	605,039
23 Jun 22	12.41000 -0.02	12.63	12.33	12.44	580,928
22 Jun 22	12.43000 -0.01	12.63	12.25	12.25	1,095,186
21 Jun 22	12.44000 +0.13	12.57	12.36	12.46	691,922
20 Jun 22	12.31000 +0.32	12.44	11.91	12.05	1,076,417
17 Jun 22	11.99000 +0.00	12.11	11.88	11.99	3,370,920
16 Jun 22	11.99000 -0.75	12.56	11.95	12.50	1,411,928
15 Jun 22	12.74000 +0.07	12.88	12.63	12.71	1,465,035
14 Jun 22	12.67000 -0.32	13.07	12.67	13.03	838,960
13 Jun 22	12.99000 -0.56	13.32	12.98	13.25	1,019,841
10 Jun 22	13.55000 -0.24	13.69	13.48	13.66	430,027
09 Jun 22	13.79000 -0.22	13.92	13.76	13.85	699,003
08 Jun 22	14.01000 -0.02	14.12	13.88	13.95	675,626
07 Jun 22	14.03000 +0.01	14.08	13.84	13.94	925,446
06 Jun 22	14.02000 -0.27	14.29	13.96	14.27	793,916
03 Jun 22	14.29000 +0.04	14.37	14.13	14.17	533,735
02 Jun 22	14.25000 +0.12	14.35	14.03	14.13	1,412,616
01 Jun 22	14.13000 +0.11	14.23	13.91	14.01	684,001
31 May 22	14.02000 +0.25	14.04	13.73	13.79	850,897
30 May 22	13.77000 +0.07	13.79	13.65	13.74	318,058
27 May 22	13.70000 +0.25	13.71	13.51	13.61	532,822
26 May 22	13.45000 +0.07	13.52	13.39	13.45	357,848
25 May 22	13.38000 +0.18	13.45	13.20	13.21	632,425
24 May 22	13.20000 -0.02	13.36	13.10	13.36	1,148,627
20 May 22	13.22000 -0.08	13.50	13.18	13.39	840,511
19 May 22	13.30000 -0.16	13.58	13.28	13.35	852,233
18 May 22	13.46000 -0.05	13.65	13.41	13.46	693,402
17 May 22	13.51000 +0.34	13.55	13.24	13.25	1,245,202
16 May 22	13.17000 +0.10	13.36	12.83	13.09	1,473,372
13 May 22	13.07000 +0.91	13.23	12.33	12.52	1,926,765
12 May 22	12.16000 +0.29	12.22	11.72	11.78	1,146,948
11 May 22	11.87000 +0.10	12.06	11.77	11.81	949,458
10 May 22	11.77000 -0.07	12.07	11.68	11.92	1,108,919
09 May 22	11.84000 -0.52	12.28	11.83	12.25	1,696,716
06 May 22	12.36000 -0.12	12.48	12.28	12.40	913,347
05 May 22	12.48000 -0.12	12.78	12.33	12.59	1,244,965
04 May 22	12.60000 +0.33	12.63	12.22	12.32	1,048,353
03 May 22	12.27000 +0.10	12.38	12.14	12.21	1,140,788
02 May 22	12.17000 -0.61	12.82	12.14	12.80	2,066,674
29 Apr 22	12.78000 -0.32	13.08	12.77	13.07	1,577,089
28 Apr 22	13.10000 +0.32	13.13	12.76	12.78	960,703
27 Apr 22	12.78000 +0.03	12.86	12.74	12.80	870,865
26 Apr 22	12.75000 -0.12	13.02	12.75	12.87	756,704
25 Apr 22	12.87000 -0.15	13.00	12.81	13.00	1,421,247
22 Apr 22	13.02000 -0.14	13.22	13.02	13.15	846,315
21 Apr 22	13.16000 -0.16	13.40	13.16	13.40	826,141
20 Apr 22	13.32000 +0.14	13.38	13.18	13.25	1,016,969
19 Apr 22	13.18000 +0.06	13.26	13.10	13.13	782,450
18 Apr 22	13.12000 +0.04	13.23	13.05	13.05	614,197
14 Apr 22	13.08000 -0.06	13.23	13.05	13.14	666,367
13 Apr 22	13.14000 +0.41	13.23	12.76	12.76	1,357,268
12 Apr 22	12.73000 -0.03	12.85	12.67	12.81	1,109,867
11 Apr 22	12.76000 -0.03	12.89	12.76	12.79	919,873
08 Apr 22	12.79000 +0.18	12.88	12.60	12.66	858,316
07 Apr 22	12.61000 -0.08	12.74	12.54	12.70	1,493,235
06 Apr 22	12.69000 -0.11	12.79	12.66	12.73	806,901
05 Apr 22	12.80000 +0.05	12.82	12.73	12.73	694,383
04 Apr 22	12.75000 -0.07	12.91	12.71	12.84	824,310
01 Apr 22	12.82000 -0.23	13.09	12.76	13.07	1,709,262
31 Mar 22	13.05000 -0.12	13.27	13.05	13.16	958,111
30 Mar 22	13.17000 -0.09	13.23	13.14	13.20	540,529
29 Mar 22	13.26000 +0.14	13.27	13.10	13.19	733,023
28 Mar 22	13.12000 -0.04	13.18	13.10	13.13	643,093
25 Mar 22	13.16000 +0.03	13.24	13.14	13.17	752,248
24 Mar 22	13.13000 -0.09	13.26	13.13	13.26	606,731
23 Mar 22	13.22000 -0.04	13.30	13.16	13.21	736,361
22 Mar 22	13.26000 +0.04	13.43	13.23	13.25	803,689
21 Mar 22	13.22000 +0.07	13.26	13.13	13.19	655,761
18 Mar 22	13.15000 -0.04	13.23	13.10	13.20	2,091,180
17 Mar 22	13.19000 +0.20	13.27	12.96	12.97	1,415,525
16 Mar 22	12.99000 +0.21	13.04	12.80	12.84	1,429,169
15 Mar 22	12.78000 -0.04	12.86	12.66	12.83	1,183,233
14 Mar 22	12.82000 -0.17	13.09	12.78	13.07	1,609,442
11 Mar 22	12.99000 +0.08	13.10	12.91	12.97	1,832,526
10 Mar 22	12.91000 +0.04	12.96	12.74	12.81	1,178,840
09 Mar 22	12.87000 +0.15	12.93	12.80	12.86	1,299,179
08 Mar 22	12.72000 -0.05	12.88	12.65	12.77	1,133,844
07 Mar 22	12.77000 -0.23	13.10	12.76	12.95	1,118,469
04 Mar 22	13.00000 +0.00	13.02	12.86	12.86	1,014,560
03 Mar 22	13.00000 +0.12	13.10	12.77	12.89	1,349,483
02 Mar 22	12.88000 +0.09	12.95	12.75	12.81	1,152,488
01 Mar 22	12.79000 -0.14	12.95	12.64	12.95	1,534,786
28 Feb 22	12.93000 -0.15	13.04	12.90	12.95	911,597
25 Feb 22	13.08000 +0.14	13.08	12.93	12.97	988,025
24 Feb 22	12.94000 -0.01	13.01	12.59	12.70	1,136,269
23 Feb 22	12.95000 +0.03	13.05	12.89	12.97	814,485
22 Feb 22	12.92000 +0.12	13.01	12.66	12.80	1,335,905
18 Feb 22	12.80000 -0.07	12.99	12.77	12.83	1,326,027
17 Feb 22	12.87000 -0.02	13.00	12.80	12.80	1,785,516
16 Feb 22	12.89000 +0.03	12.93	12.76	12.84	1,515,748
15 Feb 22	12.86000 +0.09	12.98	12.81	12.85	1,525,093
14 Feb 22	12.77000 -0.11	13.00	12.74	12.85	1,115,108
11 Feb 22	12.88000 -0.06	13.07	12.83	12.99	1,222,126
10 Feb 22	12.94000 -0.02	13.07	12.90	12.93	1,577,460
09 Feb 22	12.96000 +0.05	13.04	12.92	12.99	1,169,278
08 Feb 22	12.91000 +0.04	12.93	12.81	12.90	750,545
07 Feb 22	12.87000 -0.04	12.98	12.81	12.93	1,271,285
04 Feb 22	12.91000 +0.08	12.99	12.80	12.84	1,061,981
03 Feb 22	12.83000 -0.14	12.98	12.81	12.91	630,910
02 Feb 22	12.97000 -0.02	13.05	12.92	12.99	937,250
01 Feb 22	12.99000 +0.07	13.02	12.88	13.01	632,190
31 Jan 22	12.92000 +0.02	13.04	12.80	12.86	1,055,940
28 Jan 22	12.90000 +0.33	12.90	12.49	12.49	876,441
27 Jan 22	12.57000 -0.02	12.77	12.56	12.62	1,464,232
26 Jan 22	12.59000 -0.02	12.84	12.52	12.74	855,151
25 Jan 22	12.61000 +0.00	12.77	12.31	12.50	949,074
24 Jan 22	12.61000 -0.19	12.70	12.14	12.65	1,521,817
21 Jan 22	12.80000 -0.20	13.07	12.74	13.01	913,939
20 Jan 22	13.00000 -0.17	13.28	13.00	13.23	1,335,425
19 Jan 22	13.17000 -0.12	13.41	13.16	13.38	1,069,563
18 Jan 22	13.29000 -0.04	13.42	13.25	13.32	1,097,662
17 Jan 22	13.33000 +0.08	13.42	13.25	13.29	342,736
14 Jan 22	13.25000 -0.09	13.32	13.19	13.28	1,155,341
13 Jan 22	13.34000 +0.22	13.43	13.14	13.18	1,235,604
12 Jan 22	13.12000 -0.01	13.23	13.06	13.17	1,615,456
11 Jan 22	13.13000 -0.07	13.28	13.06	13.20	1,210,438
10 Jan 22	13.20000 -0.09	13.33	13.10	13.31	1,097,007
07 Jan 22	13.29000 +0.14	13.31	13.16	13.20	955,756
06 Jan 22	13.15000 +0.41	13.33	12.75	12.86	2,495,490
05 Jan 22	12.74000 -3.15	13.49	12.49	12.85	2,600,741
04 Jan 22	15.89000 -0.36	16.33	15.88	16.05	2,123,449
31 Dec 21	16.25000 +0.15	16.27	16.00	16.10	677,003
30 Dec 21	16.10000 +0.09	16.23	15.85	15.86	791,398
29 Dec 21	16.01000 +0.06	16.10	15.87	15.87	1,018,960
24 Dec 21	15.95000 +0.05	16.00	15.89	15.95	174,935
23 Dec 21	15.90000 +0.02	16.00	15.80	15.90	703,108
22 Dec 21	15.88000 +0.06	15.89	15.75	15.80	493,379
21 Dec 21	15.82000 +0.34	16.00	15.57	15.58	902,233
20 Dec 21	15.48000 -0.45	15.82	15.36	15.71	928,471
17 Dec 21	15.93000 +0.14	16.00	15.60	15.77	1,141,496
16 Dec 21	15.79000 +0.00	15.93	15.73	15.81	701,454
15 Dec 21	15.79000 +0.05	16.00	15.53	15.69	673,845
14 Dec 21	15.74000 +0.03	15.80	15.59	15.61	879,471
13 Dec 21	15.71000 +0.04	15.73	15.47	15.63	888,921
10 Dec 21	15.67000 -0.20	15.98	15.65	15.87	1,358,036
09 Dec 21	15.87000 -0.13	16.00	15.85	15.88	663,027
08 Dec 21	16.00000 +0.04	16.07	15.91	16.00	761,171
07 Dec 21	15.96000 -0.03	16.13	15.93	16.00	1,030,016
06 Dec 21	15.99000 +0.18	16.17	15.88	15.88	1,037,427
03 Dec 21	15.81000 -0.09	16.00	15.77	16.00	575,736
02 Dec 21	15.90000 +0.32	16.00	15.54	15.63	866,833
01 Dec 21	15.58000 -0.11	16.05	15.55	15.89	1,078,314
30 Nov 21	15.69000 -0.56	16.21	15.59	16.17	1,549,962
29 Nov 21	16.25000 +0.10	16.38	16.21	16.33	599,538
26 Nov 21	16.15000 -0.54	16.41	16.05	16.35	911,121
25 Nov 21	16.69000 +0.18	16.74	16.48	16.49	330,265
24 Nov 21	16.51000 +0.19	16.57	16.24	16.29	574,414
23 Nov 21	16.32000 +0.06	16.45	16.25	16.25	817,347
22 Nov 21	16.26000 -0.17	16.50	16.13	16.46	879,807
19 Nov 21	16.43000 -0.24	16.65	16.38	16.58	1,330,908
18 Nov 21	16.67000 +0.13	16.69	16.51	16.60	718,903
17 Nov 21	16.54000 -0.08	16.67	16.36	16.61	1,129,459
16 Nov 21	16.62000 +0.12	16.82	16.45	16.80	688,100
15 Nov 21	16.50000 -0.06	16.60	16.40	16.55	1,014,820
12 Nov 21	16.56000 -0.11	16.75	16.56	16.75	407,401
11 Nov 21	16.67000 -0.14	16.82	16.60	16.79	541,056
10 Nov 21	16.81000 -0.07	16.90	16.68	16.85	523,655
09 Nov 21	16.88000 -0.03	16.97	16.81	16.91	685,786
08 Nov 21	16.91000 -0.19	17.12	16.84	17.11	694,198
05 Nov 21	17.10000 +0.07	17.20	17.01	17.10	744,424
04 Nov 21	17.03000 -0.06	17.13	17.00	17.11	416,030
03 Nov 21	17.09000 -0.01	17.25	17.06	17.09	602,458
02 Nov 21	17.10000 -0.02	17.23	17.04	17.12	502,188
01 Nov 21	17.12000 +0.11	17.12	16.76	17.04	608,102
29 Oct 21	17.01000 -0.09	17.27	16.96	17.02	940,231
28 Oct 21	17.10000 +0.10	17.18	16.90	17.00	1,124,264
27 Oct 21	17.00000 +0.54	17.11	16.44	16.55	2,737,521
26 Oct 21	16.46000 -0.09	16.55	16.35	16.52	618,179
25 Oct 21	16.55000 +0.05	16.64	16.46	16.48	1,012,387
22 Oct 21	16.50000 -0.11	16.68	16.39	16.63	651,529
21 Oct 21	16.61000 -0.10	16.76	16.58	16.65	473,006
20 Oct 21	16.71000 +0.13	16.77	16.48	16.48	755,761
19 Oct 21	16.58000 +0.08	16.67	16.46	16.50	765,960
18 Oct 21	16.50000 +0.12	16.53	16.23	16.37	497,804
15 Oct 21	16.38000 -0.05	16.59	16.37	16.55	653,897
14 Oct 21	16.43000 +0.07	16.60	16.36	16.45	685,373
13 Oct 21	16.36000 +0.15	16.47	15.73	15.73	1,074,527
12 Oct 21	16.21000 +0.04	16.34	16.03	16.16	954,555
08 Oct 21	16.17000 +0.04	16.20	15.99	16.10	325,104
07 Oct 21	16.13000 +0.13	16.26	16.01	16.01	477,664
06 Oct 21	16.00000 -0.01	16.09	15.78	15.95	747,120
05 Oct 21	16.01000 +0.01	16.14	15.70	15.90	707,772
04 Oct 21	16.00000 -0.05	16.12	15.84	16.02	457,965
01 Oct 21	16.05000 +0.42	16.10	15.50	15.59	1,240,146
30 Sep 21	15.63000 -0.06	15.68	15.43	15.63	1,501,213
29 Sep 21	15.69000 +0.09	15.81	15.57	15.63	445,698
28 Sep 21	15.60000 -0.40	16.04	15.57	16.04	959,693
27 Sep 21	16.00000 -0.14	16.26	15.99	16.13	492,648
24 Sep 21	16.14000 -0.19	16.25	16.13	16.25	387,538
23 Sep 21	16.33000 +0.04	16.51	16.30	16.35	681,960
22 Sep 21	16.29000 +0.18	16.43	16.14	16.18	591,834
21 Sep 21	16.11000 +0.14	16.21	16.00	16.06	638,538
20 Sep 21	15.97000 -0.37	16.22	15.72	16.20	1,051,968
17 Sep 21	16.34000 -0.04	16.49	16.22	16.36	1,358,264
16 Sep 21	16.38000 -0.04	16.50	16.30	16.41	1,258,914
15 Sep 21	16.42000 -0.06	16.55	16.36	16.48	885,293
14 Sep 21	16.48000 -0.08	16.76	16.45	16.51	980,083
13 Sep 21	16.56000 +0.33	16.70	16.24	16.25	931,948
10 Sep 21	16.23000 -0.29	16.59	16.23	16.57	667,489
09 Sep 21	16.52000 +0.07	16.75	16.43	16.43	761,912
08 Sep 21	16.45000 +0.21	16.56	16.22	16.28	820,430
07 Sep 21	16.24000 -0.24	16.53	16.22	16.51	683,416
03 Sep 21	16.48000 +0.00	16.60	16.38	16.60	270,652
02 Sep 21	16.48000 -0.15	16.65	16.34	16.65	640,115
01 Sep 21	16.63000 +0.03	16.80	16.50	16.50	583,989
31 Aug 21	16.60000 +0.19	16.62	16.32	16.33	789,271
30 Aug 21	16.41000 +0.16	16.46	16.20	16.26	649,268
27 Aug 21	16.25000 +0.08	16.32	16.12	16.12	388,199
26 Aug 21	16.17000 +0.01	16.24	16.08	16.20	502,267
25 Aug 21	16.16000 +0.16	16.25	15.95	16.01	492,291
24 Aug 21	16.00000 -0.21	16.17	15.91	16.17	608,894
23 Aug 21	16.21000 +0.13	16.23	16.01	16.14	596,025
20 Aug 21	16.08000 +0.32	16.10	15.68	15.79	420,880
19 Aug 21	15.76000 -0.31	16.02	15.67	16.00	684,092
18 Aug 21	16.07000 -0.03	16.26	16.01	16.10	551,027
17 Aug 21	16.10000 -0.27	16.45	15.96	16.38	865,784
16 Aug 21	16.37000 -0.20	16.57	16.32	16.55	741,729
13 Aug 21	16.57000 -0.21	16.83	16.50	16.79	533,319
12 Aug 21	16.78000 -0.02	16.86	16.71	16.80	358,343
11 Aug 21	16.80000 +0.03	16.87	16.72	16.87	389,437
10 Aug 21	16.77000 -0.01	16.88	16.72	16.83	456,353
09 Aug 21	16.78000 -0.04	16.82	16.66	16.78	336,607
06 Aug 21	16.82000 +0.02	16.90	16.80	16.90	246,920
05 Aug 21	16.80000 +0.13	16.88	16.63	16.70	375,999
04 Aug 21	16.67000 -0.39	17.11	16.58	17.10	807,445
03 Aug 21	17.06000 +0.23	17.15	16.84	16.84	975,206
30 Jul 21	16.83000 +0.05	16.90	16.73	16.74	572,966
29 Jul 21	16.78000 -0.09	16.93	16.74	16.93	389,407
28 Jul 21	16.87000 +0.13	16.97	16.76	16.80	418,720
27 Jul 21	16.74000 +0.19	16.87	16.49	16.63	385,621
26 Jul 21	16.55000 -0.01	16.74	16.54	16.54	329,865
23 Jul 21	16.56000 -0.01	16.69	16.56	16.66	419,678
22 Jul 21	16.57000 -0.09	16.67	16.43	16.64	311,505
21 Jul 21	16.66000 +0.01	16.86	16.61	16.62	434,478
20 Jul 21	16.65000 +0.43	16.75	16.20	16.20	625,667
19 Jul 21	16.22000 -0.61	16.70	16.19	16.64	859,056
16 Jul 21	16.83000 -0.07	16.98	16.81	16.90	348,081
15 Jul 21	16.90000 +0.04	16.92	16.62	16.79	551,202
14 Jul 21	16.86000 -0.05	17.00	16.83	16.88	437,571
13 Jul 21	16.91000 -0.06	17.00	16.85	16.97	398,131
12 Jul 21	16.97000 -0.03	17.04	16.90	16.98	667,872
09 Jul 21	17.00000 +0.14	17.14	16.80	16.90	582,026
08 Jul 21	16.86000 -0.01	16.86	16.54	16.61	431,273
07 Jul 21	16.87000 +0.05	16.88	16.71	16.85	456,449
06 Jul 21	16.82000 +0.61	16.84	16.19	16.19	1,166,142
05 Jul 21	16.21000 +0.04	16.25	16.09	16.15	203,279
02 Jul 21	16.17000 +0.17	16.20	15.93	16.05	465,195
30 Jun 21	16.00000 -0.18	16.25	15.95	16.25	605,617
29 Jun 21	16.18000 -0.04	16.28	16.05	16.15	505,498
28 Jun 21	16.22000 -0.08	16.39	16.08	16.31	484,856
25 Jun 21	16.30000 -0.20	16.48	16.25	16.42	441,708
24 Jun 21	16.50000 -0.10	16.61	16.31	16.56	726,094
23 Jun 21	16.60000 -0.06	16.69	16.55	16.61	584,993
22 Jun 21	16.66000 +0.25	16.66	16.24	16.40	534,660
21 Jun 21	16.41000 +0.22	16.47	16.07	16.11	1,037,350
18 Jun 21	16.19000 -0.12	16.30	16.10	16.25	1,797,955
17 Jun 21	16.31000 -0.14	16.59	16.23	16.40	678,729
16 Jun 21	16.45000 -0.03	16.67	16.34	16.49	675,000
15 Jun 21	16.48000 -0.13	16.70	16.46	16.70	720,451
14 Jun 21	16.61000 +0.01	16.74	16.56	16.65	599,729
11 Jun 21	16.60000 +0.01	16.71	16.54	16.67	372,917
10 Jun 21	16.59000 +0.19	16.65	16.36	16.45	547,979
09 Jun 21	16.40000 -0.04	16.52	16.40	16.46	1,122,000
08 Jun 21	16.44000 -0.02	16.51	16.41	16.43	1,483,164
07 Jun 21	16.46000 +0.21	16.57	16.23	16.25	1,073,293
04 Jun 21	16.25000 +0.18	16.27	16.02	16.19	382,459
03 Jun 21	16.07000 +0.05	16.11	15.90	15.95	353,513
02 Jun 21	16.02000 +0.08	16.12	15.89	15.94	648,517
01 Jun 21	15.94000 -0.03	16.08	15.83	16.05	585,701
31 May 21	15.97000 +0.04	16.01	15.91	15.96	117,445
28 May 21	15.93000 +0.06	16.01	15.79	15.88	391,632
27 May 21	15.87000 +0.14	15.94	15.70	15.75	575,933
26 May 21	15.73000 +0.24	15.76	15.38	15.49	708,482
25 May 21	15.49000 -0.14	15.71	15.46	15.64	963,798
21 May 21	15.63000 -0.11	15.78	15.54	15.76	491,222
20 May 21	15.74000 +0.04	15.77	15.60	15.70	755,847
19 May 21	15.70000 -0.02	15.76	15.45	15.59	884,515
18 May 21	15.72000 +0.17	15.75	15.50	15.52	397,928
17 May 21	15.55000 +0.12	15.58	15.39	15.44	425,602
14 May 21	15.43000 +0.15	15.49	15.18	15.32	542,930
13 May 21	15.28000 +0.19	15.38	15.10	15.10	419,608
12 May 21	15.09000 -0.19	15.52	15.07	15.24	570,137
11 May 21	15.28000 -0.24	15.44	15.10	15.36	430,381
10 May 21	15.52000 +0.10	15.64	15.42	15.42	428,974
07 May 21	15.42000 +0.11	15.63	15.25	15.28	468,275
06 May 21	15.31000 +0.11	15.39	15.10	15.20	277,522
05 May 21	15.20000 -0.06	15.35	15.10	15.26	426,444
04 May 21	15.26000 -0.28	15.59	15.22	15.56	832,617
03 May 21	15.54000 +0.31	15.68	15.31	15.32	825,008
30 Apr 21	15.23000 +0.22	15.26	14.99	14.99	1,269,289
29 Apr 21	15.01000 +0.17	15.03	14.85	14.87	843,797
28 Apr 21	14.84000 +0.11	14.90	14.71	14.80	477,716
27 Apr 21	14.73000 +0.01	14.82	14.66	14.71	446,249
26 Apr 21	14.72000 -0.11	14.83	14.66	14.83	544,728
23 Apr 21	14.83000 +0.02	14.87	14.70	14.78	473,174
22 Apr 21	14.81000 -0.15	15.01	14.71	14.93	497,665
21 Apr 21	14.96000 +0.06	14.98	14.83	14.83	420,407
20 Apr 21	14.90000 +0.06	14.91	14.67	14.73	614,608
19 Apr 21	14.84000 +0.03	14.86	14.67	14.80	631,109
16 Apr 21	14.81000 -0.06	14.92	14.75	14.88	339,924
15 Apr 21	14.87000 +0.22	14.95	14.59	14.70	673,988
14 Apr 21	14.65000 -0.13	14.88	14.60	14.84	734,623
13 Apr 21	14.78000 +0.12	14.80	14.56	14.63	1,071,072
12 Apr 21	14.66000 -0.12	14.83	14.51	14.71	566,095
09 Apr 21	14.78000 -0.14	14.93	14.77	14.91	408,584
08 Apr 21	14.92000 +0.23	14.92	14.63	14.64	840,119
07 Apr 21	14.69000 +0.03	14.75	14.59	14.67	331,114
06 Apr 21	14.66000 +0.05	14.67	14.44	14.58	517,126
05 Apr 21	14.61000 +0.01	14.86	14.47	14.75	662,956
01 Apr 21	14.60000 +0.34	14.60	14.23	14.34	717,426
31 Mar 21	14.26000 -0.24	14.52	14.25	14.46	771,771
30 Mar 21	14.50000 +0.23	14.57	14.23	14.23	533,096
29 Mar 21	14.27000 -0.39	14.70	14.21	14.60	1,356,841
26 Mar 21	14.66000 +0.19	14.77	14.48	14.54	403,538
25 Mar 21	14.47000 +0.06	14.51	14.11	14.29	462,304
24 Mar 21	14.41000 +0.26	14.54	14.15	14.15	457,282
23 Mar 21	14.15000 -0.48	14.69	14.13	14.61	617,418
22 Mar 21	14.63000 -0.01	14.76	14.49	14.49	614,074
19 Mar 21	14.64000 +0.02	14.87	14.45	14.61	2,074,650
18 Mar 21	14.62000 -0.47	15.16	14.58	15.06	1,135,831
17 Mar 21	15.09000 +0.01	15.13	14.89	15.05	1,120,020
16 Mar 21	15.08000 -0.12	15.25	15.06	15.18	702,135
15 Mar 21	15.20000 +0.28	15.24	14.94	14.98	741,158
12 Mar 21	14.92000 +0.35	14.97	14.55	14.61	790,652
11 Mar 21	14.57000 +0.00	14.91	14.54	14.63	1,225,013
10 Mar 21	14.57000 -0.19	14.80	14.46	14.72	1,200,725
09 Mar 21	14.76000 +0.03	14.90	14.70	14.70	832,253
08 Mar 21	14.73000 +0.46	14.81	14.20	14.27	1,078,363
05 Mar 21	14.27000 +0.01	14.42	14.10	14.27	1,050,111
04 Mar 21	14.26000 -0.25	14.66	14.02	14.61	1,528,296
03 Mar 21	14.51000 +0.53	14.60	14.02	14.07	999,265
02 Mar 21	13.98000 +0.09	14.07	13.82	13.91	765,671
01 Mar 21	13.89000 +0.17	14.01	13.77	13.83	784,373
26 Feb 21	13.72000 -0.11	13.98	13.57	13.95	856,468
25 Feb 21	13.83000 -0.19	14.11	13.76	14.07	629,004
24 Feb 21	14.02000 +0.52	14.05	13.46	13.51	864,792
23 Feb 21	13.50000 +0.07	13.58	13.24	13.50	609,115
22 Feb 21	13.43000 +0.08	13.48	13.23	13.43	720,773
19 Feb 21	13.35000 +0.11	13.50	13.18	13.26	526,763
18 Feb 21	13.24000 -0.15	13.37	13.13	13.28	926,212
17 Feb 21	13.39000 -0.01	13.65	13.24	13.51	1,423,269
16 Feb 21	13.40000 +0.32	13.45	13.15	13.21	788,919
12 Feb 21	13.08000 -0.01	13.14	12.99	12.99	625,777
11 Feb 21	13.09000 -0.16	13.22	13.00	13.22	651,680
10 Feb 21	13.25000 +0.12	13.34	13.03	13.11	577,667
09 Feb 21	13.13000 -0.14	13.32	13.08	13.30	433,935
08 Feb 21	13.27000 -0.06	13.40	13.18	13.36	476,037
05 Feb 21	13.33000 +0.11	13.48	13.25	13.32	1,259,157
04 Feb 21	13.22000 +0.31	13.49	12.98	12.99	1,030,189
03 Feb 21	12.91000 +0.03	12.94	12.73	12.91	781,274
02 Feb 21	12.88000 +0.40	12.90	12.54	12.54	956,734
01 Feb 21	12.48000 +0.32	12.52	12.13	12.13	1,107,703
29 Jan 21	12.16000 +0.00	12.37	12.04	12.10	801,978
28 Jan 21	12.16000 +0.14	12.31	12.02	12.05	493,797
27 Jan 21	12.02000 -0.22	12.24	11.99	12.19	544,917
26 Jan 21	12.24000 -0.03	12.33	12.11	12.28	668,178
25 Jan 21	12.27000 -0.35	12.62	12.26	12.52	652,154
22 Jan 21	12.62000 -0.05	12.72	12.52	12.60	461,436
21 Jan 21	12.67000 -0.24	12.95	12.52	12.81	727,103
20 Jan 21	12.91000 +0.20	13.06	12.69	12.72	889,776
19 Jan 21	12.71000 +0.00	12.80	12.65	12.70	1,037,535
18 Jan 21	12.71000 +0.06	12.81	12.62	12.66	401,945
15 Jan 21	12.65000 -0.08	12.73	12.53	12.67	713,948
14 Jan 21	12.73000 +0.10	12.96	12.57	12.65	886,832
13 Jan 21	12.63000 -0.17	12.98	12.55	12.71	1,018,563
12 Jan 21	12.80000 +0.03	12.89	12.65	12.70	782,372
11 Jan 21	12.77000 -0.12	12.85	12.60	12.80	589,928
08 Jan 21	12.89000 -0.04	13.01	12.87	12.96	850,217
07 Jan 21	12.93000 -0.09	13.10	12.93	13.06	734,849
06 Jan 21	13.02000 +0.03	13.12	12.96	13.04	759,692
05 Jan 21	12.99000 +0.01	13.17	12.91	12.92	573,159
04 Jan 21	12.98000 -0.31	13.36	12.91	13.27	717,018
31 Dec 20	13.29000 +0.01	13.32	13.13	13.29	426,766
30 Dec 20	13.28000 -0.11	13.58	13.27	13.39	300,737
29 Dec 20	13.39000 -0.02	13.50	13.25	13.25	627,096
24 Dec 20	13.41000 -0.01	13.45	13.32	13.37	388,275
23 Dec 20	13.42000 +0.22	13.60	13.19	13.20	524,083
22 Dec 20	13.20000 -0.12	13.35	13.14	13.26	584,100
21 Dec 20	13.32000 -0.37	13.44	13.27	13.34	845,119
18 Dec 20	13.69000 -0.26	13.95	13.60	13.94	1,722,573
17 Dec 20	13.95000 -0.11	14.06	13.85	14.03	920,605
16 Dec 20	14.06000 -0.21	14.36	14.06	14.35	993,575
15 Dec 20	14.27000 +0.37	14.30	13.80	13.90	909,875
14 Dec 20	13.90000 -0.13	14.08	13.83	14.04	974,948
11 Dec 20	14.03000 +0.03	14.09	13.89	13.89	406,523
10 Dec 20	14.00000 -0.03	14.21	13.84	13.95	991,702
09 Dec 20	14.03000 -0.35	14.47	14.01	14.35	703,410
08 Dec 20	14.38000 -0.11	14.55	14.29	14.40	420,328
07 Dec 20	14.49000 -0.14	14.59	14.35	14.50	1,342,829
04 Dec 20	14.63000 +0.16	14.67	14.24	14.24	606,327
03 Dec 20	14.47000 +0.32	14.55	14.12	14.16	939,362
02 Dec 20	14.15000 -0.20	14.35	14.11	14.25	1,160,103
01 Dec 20	14.35000 +0.19	14.60	14.19	14.23	992,205
30 Nov 20	14.16000 -0.19	14.28	13.94	14.21	1,139,476
27 Nov 20	14.35000 -0.14	14.46	14.26	14.40	462,859
26 Nov 20	14.49000 +0.06	14.62	14.31	14.31	173,140
25 Nov 20	14.43000 -0.17	14.59	14.20	14.50	1,145,502
24 Nov 20	14.60000 +0.42	14.74	14.20	14.38	1,146,638
23 Nov 20	14.18000 +0.47	14.38	13.75	13.80	1,274,785
20 Nov 20	13.71000 +0.05	13.73	13.49	13.60	794,664
19 Nov 20	13.66000 +0.03	13.70	13.43	13.50	1,400,874
18 Nov 20	13.63000 +0.06	13.87	13.59	13.60	1,172,395
17 Nov 20	13.57000 +0.28	13.77	13.18	13.20	1,357,718
16 Nov 20	13.29000 +0.99	13.37	12.79	12.94	1,378,220
13 Nov 20	12.30000 +0.53	12.35	11.85	11.85	1,184,235
12 Nov 20	11.77000 -0.29	12.15	11.75	11.77	1,003,833
11 Nov 20	12.06000 +0.14	12.11	11.85	11.95	964,525
10 Nov 20	11.92000 +0.16	11.93	11.55	11.75	936,218
09 Nov 20	11.76000 +1.18	11.84	10.90	10.91	2,460,032
06 Nov 20	10.58000 -0.01	10.66	10.52	10.60	660,393
05 Nov 20	10.59000 +0.02	10.69	10.51	10.60	563,495
04 Nov 20	10.57000 -0.15	10.77	10.43	10.70	1,607,426
03 Nov 20	10.72000 +0.29	10.75	10.50	10.52	1,052,714
02 Nov 20	10.43000 +0.19	10.57	10.23	10.23	797,476
30 Oct 20	10.24000 -0.02	10.34	10.13	10.21	1,191,777
29 Oct 20	10.26000 +0.27	10.28	9.88	9.96	850,975
28 Oct 20	9.99000 -0.24	10.15	9.97	10.13	1,354,559
27 Oct 20	10.23000 +0.06	10.36	10.15	10.17	957,318
26 Oct 20	10.17000 -0.25	10.34	10.13	10.31	1,477,894
23 Oct 20	10.42000 +0.01	10.47	10.35	10.41	719,671
22 Oct 20	10.41000 +0.04	10.43	10.24	10.28	648,239
21 Oct 20	10.37000 +0.10	10.37	10.23	10.23	923,519
20 Oct 20	10.27000 -0.03	10.41	10.23	10.28	1,265,542
19 Oct 20	10.30000 +0.12	10.31	10.08	10.09	1,445,059
16 Oct 20	10.18000 +0.05	10.24	10.05	10.13	1,550,164
15 Oct 20	10.13000 +0.12	10.25	9.99	10.00	1,356,477
14 Oct 20	10.01000 -0.18	10.20	9.95	10.19	1,156,315
13 Oct 20	10.19000 -0.15	10.38	10.08	10.33	1,409,173
09 Oct 20	10.34000 -0.10	10.45	10.25	10.45	485,656
08 Oct 20	10.44000 +0.15	10.47	10.30	10.38	676,343
07 Oct 20	10.29000 -0.12	10.48	10.20	10.43	829,452
06 Oct 20	10.41000 +0.29	10.62	10.10	10.16	1,975,376
05 Oct 20	10.12000 +0.00	10.24	9.95	10.15	1,064,913
02 Oct 20	10.12000 +0.15	10.13	9.74	9.84	889,187
01 Oct 20	9.97000 +0.30	10.00	9.63	9.70	862,879
30 Sep 20	9.67000 -0.04	9.97	9.63	9.72	1,044,116
29 Sep 20	9.71000 -0.04	9.79	9.55	9.72	801,060
28 Sep 20	9.75000 +0.20	9.84	9.65	9.66	735,391
25 Sep 20	9.55000 +0.17	9.60	9.32	9.39	616,859
24 Sep 20	9.38000 -0.13	9.56	9.25	9.48	1,146,347
23 Sep 20	9.51000 -0.42	10.00	9.50	9.95	1,312,311
22 Sep 20	9.93000 -0.04	10.23	9.90	9.94	1,305,300
21 Sep 20	9.97000 -0.23	10.14	9.87	10.10	1,940,077
18 Sep 20	10.20000 -0.10	10.33	10.18	10.22	1,897,746
17 Sep 20	10.30000 -0.23	10.44	10.21	10.43	1,427,423
16 Sep 20	10.53000 +0.09	10.83	10.42	10.43	1,389,759
15 Sep 20	10.44000 +0.05	10.52	10.27	10.33	1,405,671
14 Sep 20	10.39000 +0.28	10.45	10.02	10.07	1,184,035
11 Sep 20	10.11000 -0.04	10.24	10.02	10.13	1,056,727
10 Sep 20	10.15000 -0.21	10.36	10.11	10.33	838,463
09 Sep 20	10.36000 +0.11	10.53	10.21	10.31	760,020
08 Sep 20	10.25000 -0.19	10.34	10.13	10.34	1,109,264
04 Sep 20	10.44000 -0.09	10.63	10.35	10.46	958,526
03 Sep 20	10.53000 -0.03	10.79	10.45	10.59	1,643,755
02 Sep 20	10.56000 +0.46	10.60	10.04	10.12	1,272,926
01 Sep 20	10.10000 +0.02	10.13	9.98	9.99	884,841
31 Aug 20	10.08000 -0.25	10.28	9.99	10.23	1,226,400
28 Aug 20	10.33000 +0.07	10.38	10.09	10.24	605,215
27 Aug 20	10.26000 -0.08	10.48	10.22	10.36	724,412
26 Aug 20	10.34000 +0.11	10.56	10.24	10.25	1,087,899
25 Aug 20	10.23000 -0.06	10.39	10.12	10.30	717,487
24 Aug 20	10.29000 +0.29	10.37	9.99	10.03	1,053,190
21 Aug 20	10.00000 -0.21	10.23	10.00	10.16	1,526,607
20 Aug 20	10.21000 +0.11	10.26	10.00	10.07	1,089,978
19 Aug 20	10.10000 -0.10	10.28	10.07	10.16	1,216,561
18 Aug 20	10.20000 -0.08	10.31	10.14	10.24	725,873
17 Aug 20	10.28000 -0.06	10.43	10.23	10.34	1,520,177
14 Aug 20	10.34000 -0.02	10.48	10.20	10.36	849,237
13 Aug 20	10.36000 -0.26	10.69	10.25	10.69	898,343
12 Aug 20	10.62000 -0.08	10.82	10.38	10.76	799,463
11 Aug 20	10.70000 +0.14	11.01	10.65	10.75	1,094,254
10 Aug 20	10.56000 +0.22	10.59	10.31	10.35	643,544
07 Aug 20	10.34000 +0.19	10.41	10.09	10.15	862,724
06 Aug 20	10.15000 +0.00	10.37	10.05	10.13	777,962
05 Aug 20	10.15000 +0.04	10.22	10.06	10.12	408,488
04 Aug 20	10.11000 +0.06	10.14	9.92	10.01	820,287
31 Jul 20	10.05000 -0.20	10.22	9.90	10.14	1,185,405
30 Jul 20	10.25000 +0.11	10.32	9.91	9.98	666,231
29 Jul 20	10.14000 +0.03	10.16	9.90	10.11	1,149,926
28 Jul 20	10.11000 +0.31	10.17	9.78	9.80	1,124,439
27 Jul 20	9.80000 +0.12	9.86	9.67	9.67	846,532
24 Jul 20	9.68000 -0.03	9.78	9.57	9.70	636,920
23 Jul 20	9.71000 -0.31	9.99	9.70	9.96	886,397
22 Jul 20	10.02000 +0.02	10.20	9.83	9.87	736,167
21 Jul 20	10.00000 +0.17	10.13	9.86	9.94	1,618,422
20 Jul 20	9.83000 +0.00	9.90	9.69	9.82	1,417,908
17 Jul 20	9.83000 -0.08	10.01	9.75	9.94	481,693
16 Jul 20	9.91000 -0.09	9.97	9.82	9.88	627,074
15 Jul 20	10.00000 +0.38	10.11	9.71	9.75	1,503,177
14 Jul 20	9.62000 -0.09	9.69	9.48	9.60	811,742
13 Jul 20	9.71000 +0.13	9.85	9.43	9.58	886,278
10 Jul 20	9.58000 +0.01	9.72	9.51	9.51	812,286
09 Jul 20	9.57000 -0.22	9.78	9.46	9.71	879,507
08 Jul 20	9.79000 +0.03	9.86	9.66	9.75	1,078,881
07 Jul 20	9.76000 -0.17	9.89	9.71	9.85	718,076
06 Jul 20	9.93000 -0.20	10.35	9.92	10.35	932,427
03 Jul 20	10.13000 -0.44	10.56	10.12	10.52	549,956
02 Jul 20	10.57000 +0.81	10.60	9.92	9.97	1,589,713
30 Jun 20	9.76000 +0.01	9.86	9.58	9.75	1,069,945
29 Jun 20	9.75000 +0.13	9.89	9.52	9.52	2,882,480
26 Jun 20	9.62000 -0.22	9.87	9.51	9.84	785,986
25 Jun 20	9.84000 +0.05	9.88	9.66	9.66	649,895
24 Jun 20	9.79000 -0.30	10.09	9.61	10.03	1,085,443
23 Jun 20	10.09000 +0.05	10.26	9.95	10.16	1,010,204
22 Jun 20	10.04000 +0.00	10.17	9.81	10.01	1,473,906
19 Jun 20	10.04000 -0.26	10.35	10.00	10.29	3,460,324
18 Jun 20	10.30000 -0.19	10.55	10.21	10.40	6,930,311
17 Jun 20	10.49000 -0.35	10.91	10.44	10.91	1,436,396
16 Jun 20	10.84000 +0.23	11.18	10.63	10.99	1,461,498
15 Jun 20	10.61000 -0.02	10.78	10.05	10.31	2,079,539
12 Jun 20	10.63000 +0.36	10.91	10.38	10.60	1,180,557
11 Jun 20	10.27000 -0.60	10.48	10.01	10.09	2,146,769
10 Jun 20	10.87000 -0.57	11.57	10.77	11.51	2,823,289
09 Jun 20	11.44000 -0.59	11.98	11.30	11.98	1,690,991
08 Jun 20	12.03000 +0.75	12.08	11.55	11.55	3,666,501
05 Jun 20	11.28000 +1.00	11.40	10.53	10.57	2,834,882
04 Jun 20	10.28000 -0.01	10.44	9.90	10.28	1,803,507
03 Jun 20	10.29000 +0.62	10.35	9.64	9.82	2,339,873
02 Jun 20	9.67000 -0.26	10.07	9.65	9.97	1,784,094
01 Jun 20	9.93000 +0.23	10.16	9.51	9.70	1,941,202
29 May 20	9.70000 -0.66	10.27	9.53	10.22	13,284,506
28 May 20	10.36000 -0.36	10.70	10.17	10.70	2,972,682
27 May 20	10.72000 -0.04	10.93	10.25	10.85	5,011,941
26 May 20	10.76000 +0.38	10.80	10.45	10.55	2,370,612
25 May 20	10.38000 +0.33	10.49	9.90	10.15	1,776,656
22 May 20	10.05000 +0.25	10.12	9.73	9.75	2,002,764
21 May 20	9.80000 +0.38	9.88	9.33	9.40	2,412,965
20 May 20	9.42000 +0.40	9.49	9.01	9.20	2,428,789
19 May 20	9.02000 +0.46	9.28	8.63	8.80	3,480,018
15 May 20	8.56000 +0.02	8.80	8.10	8.17	3,652,540
14 May 20	8.54000 +0.21	8.63	7.90	8.22	2,306,135
13 May 20	8.33000 -0.41	8.72	8.20	8.71	2,658,091
12 May 20	8.74000 -0.39	9.17	8.66	9.15	4,126,922
11 May 20	9.13000 -0.28	9.48	9.10	9.42	1,874,514
08 May 20	9.41000 +0.32	9.52	9.23	9.27	2,729,607
07 May 20	9.09000 -0.13	9.36	9.06	9.25	1,242,607
06 May 20	9.22000 -0.14	9.45	9.07	9.40	1,679,044
05 May 20	9.36000 +0.14	9.72	9.24	9.33	1,728,044
04 May 20	9.22000 -0.16	9.36	9.00	9.30	1,701,730
01 May 20	9.38000 -0.48	9.68	9.17	9.62	1,676,917
30 Apr 20	9.86000 -0.44	10.38	9.70	10.37	2,828,580
29 Apr 20	10.30000 +0.42	10.50	10.01	10.21	2,491,522
28 Apr 20	9.88000 +0.60	9.97	9.41	9.43	1,798,068
27 Apr 20	9.28000 +0.58	9.40	8.76	8.84	2,367,731
24 Apr 20	8.70000 -0.35	9.10	8.64	9.00	5,665,690
23 Apr 20	9.05000 +0.00	9.10	8.75	9.08	4,237,596
22 Apr 20	9.05000 +0.00	9.38	9.01	9.25	1,634,861
21 Apr 20	9.05000 -0.63	9.66	9.05	9.44	2,272,607
20 Apr 20	9.68000 +0.07	9.90	9.39	9.55	1,971,402
17 Apr 20	9.61000 +0.78	9.67	9.02	9.23	2,351,335
16 Apr 20	8.83000 -0.64	9.65	8.83	9.55	1,921,634
15 Apr 20	9.47000 -0.33	9.74	9.32	9.70	1,220,458
14 Apr 20	9.80000 -0.03	10.34	9.68	10.00	2,575,552
13 Apr 20	9.83000 -0.37	10.45	9.31	10.45	3,141,380
09 Apr 20	10.20000 -0.14	11.57	10.06	10.79	2,705,588
08 Apr 20	10.34000 +0.83	10.43	9.50	9.59	3,712,146
07 Apr 20	9.51000 +1.05	9.84	8.75	8.75	3,704,073
06 Apr 20	8.46000 +0.37	8.53	8.21	8.49	2,117,897
03 Apr 20	8.09000 -0.42	8.63	8.05	8.58	2,107,540
02 Apr 20	8.51000 +0.03	9.00	8.30	8.50	2,439,746
01 Apr 20	8.48000 -0.45	8.81	8.20	8.51	2,618,478
31 Mar 20	8.93000 +0.37	9.40	8.57	8.73	3,009,190
30 Mar 20	8.56000 +0.13	8.64	7.81	8.43	2,502,145
27 Mar 20	8.43000 +0.24	8.95	7.91	8.15	3,276,424
26 Mar 20	8.19000 -0.27	9.02	7.95	8.68	3,450,514
25 Mar 20	8.46000 +0.30	9.31	8.02	8.26	3,449,929
24 Mar 20	8.16000 +0.60	8.35	7.75	8.09	2,451,126
23 Mar 20	7.56000 -1.49	8.93	7.39	8.93	2,439,373
20 Mar 20	9.05000 -0.50	10.63	9.03	9.76	3,197,325
19 Mar 20	9.55000 -0.08	9.70	8.75	9.40	2,227,698
18 Mar 20	9.63000 -3.03	12.37	8.71	12.36	2,797,810
17 Mar 20	12.66000 -0.67	13.56	12.43	13.50	3,108,689
16 Mar 20	13.33000 -1.81	14.40	13.31	14.38	1,961,533
13 Mar 20	15.14000 +0.62	15.58	14.38	15.10	2,584,583
12 Mar 20	14.52000 -2.98	16.45	14.46	16.43	1,885,065
11 Mar 20	17.50000 -1.13	18.44	17.38	18.35	1,128,268
10 Mar 20	18.63000 +0.41	18.76	18.07	18.65	1,789,419
09 Mar 20	18.22000 -1.80	19.43	18.12	19.42	2,345,067
06 Mar 20	20.02000 -0.37	20.30	19.88	20.13	767,610
05 Mar 20	20.39000 -0.17	20.52	20.15	20.31	829,162
04 Mar 20	20.56000 +0.73	20.59	20.13	20.23	1,264,597
03 Mar 20	19.83000 -0.27	20.42	19.82	20.20	1,198,967
02 Mar 20	20.10000 +0.69	20.13	19.45	19.47	1,118,596
28 Feb 20	19.41000 -0.68	19.81	19.15	19.73	2,284,738
27 Feb 20	20.09000 -0.65	20.55	19.82	20.53	897,789
26 Feb 20	20.74000 -0.31	21.14	20.74	20.98	1,092,224
25 Feb 20	21.05000 -0.38	21.58	21.04	21.42	647,425
24 Feb 20	21.43000 -0.25	21.73	21.39	21.52	622,959
21 Feb 20	21.68000 +0.00	21.86	21.68	21.70	446,247
20 Feb 20	21.68000 +0.07	21.68	21.52	21.65	1,412,116
19 Feb 20	21.61000 +0.14	21.69	21.40	21.47	1,330,844
18 Feb 20	21.47000 -0.01	21.55	21.38	21.50	952,350
14 Feb 20	21.48000 +0.04	21.60	21.25	21.30	543,512
13 Feb 20	21.44000 +0.04	21.45	21.31	21.36	386,935
12 Feb 20	21.40000 -0.01	21.40	21.09	21.27	1,066,480
11 Feb 20	21.41000 +0.03	21.52	21.40	21.40	430,082
10 Feb 20	21.38000 -0.10	21.53	21.36	21.46	758,126
07 Feb 20	21.48000 +0.00	21.57	21.39	21.45	339,479
06 Feb 20	21.48000 +0.20	21.53	21.31	21.31	379,555
05 Feb 20	21.28000 -0.06	21.50	21.28	21.39	496,740
04 Feb 20	21.34000 -0.05	21.41	21.25	21.38	602,433
03 Feb 20	21.39000 +0.00	21.58	21.37	21.45	833,510
31 Jan 20	21.39000 -0.14	21.58	21.37	21.49	448,273
30 Jan 20	21.53000 -0.02	21.55	21.45	21.53	363,986
29 Jan 20	21.55000 -0.01	21.65	21.51	21.62	406,107
28 Jan 20	21.56000 -0.18	21.80	21.50	21.76	684,249
27 Jan 20	21.74000 -0.11	21.86	21.66	21.74	356,917
24 Jan 20	21.85000 +0.00	21.88	21.77	21.88	1,142,489
23 Jan 20	21.85000 +0.09	21.87	21.53	21.77	813,186
22 Jan 20	21.76000 +0.17	21.83	21.54	21.57	577,792
21 Jan 20	21.59000 +0.15	21.59	21.33	21.46	438,483
20 Jan 20	21.44000 -0.06	21.50	21.30	21.49	397,788
17 Jan 20	21.50000 -0.02	21.51	21.32	21.50	499,957
16 Jan 20	21.52000 +0.26	21.59	21.19	21.19	863,694
15 Jan 20	21.26000 +0.32	21.28	20.97	20.97	943,742
14 Jan 20	20.94000 -0.05	21.02	20.90	21.00	1,218,366
13 Jan 20	20.99000 +0.01	21.07	20.93	20.98	1,264,567
10 Jan 20	20.98000 +0.05	21.01	20.85	20.94	327,777
09 Jan 20	20.93000 -0.11	21.21	20.89	21.03	1,418,936
08 Jan 20	21.04000 -0.06	21.20	20.98	21.10	956,894
07 Jan 20	21.10000 +0.14	21.11	20.87	20.98	522,109
06 Jan 20	20.96000 -0.17	21.17	20.85	21.09	1,098,054
03 Jan 20	21.13000 +0.30	21.18	20.81	20.84	352,449
02 Jan 20	20.83000 -0.27	21.17	20.77	21.17	651,620
31 Dec 19	21.10000 -0.03	21.20	21.06	21.16	237,737
30 Dec 19	21.13000 -0.09	21.31	21.13	21.24	315,238
27 Dec 19	21.22000 +0.05	21.27	21.06	21.21	275,580
24 Dec 19	21.17000 +0.09	21.17	21.02	21.06	131,923
23 Dec 19	21.08000 -0.02	21.22	21.05	21.11	355,878
20 Dec 19	21.10000 +0.13	21.12	20.89	21.00	1,193,733
19 Dec 19	20.97000 +0.17	20.98	20.73	20.78	504,029
18 Dec 19	20.80000 -0.04	20.93	20.80	20.87	652,607
17 Dec 19	20.84000 +0.02	20.93	20.78	20.93	690,526
16 Dec 19	20.82000 +0.09	20.93	20.75	20.80	520,573
13 Dec 19	20.73000 +0.01	21.11	20.67	21.11	1,154,078
12 Dec 19	20.72000 -0.55	21.26	20.68	21.23	1,261,619
11 Dec 19	21.27000 -0.58	21.82	21.22	21.81	1,850,548
10 Dec 19	21.85000 +0.14	21.87	21.63	21.67	966,552
09 Dec 19	21.71000 +0.05	21.80	21.60	21.73	402,649
06 Dec 19	21.66000 -0.04	21.83	21.64	21.72	425,867
05 Dec 19	21.70000 +0.26	21.70	21.46	21.50	379,812
04 Dec 19	21.44000 -0.07	21.63	21.42	21.55	403,264
03 Dec 19	21.51000 -0.08	21.59	21.40	21.58	421,185
02 Dec 19	21.59000 +0.01	21.61	21.43	21.53	467,264
29 Nov 19	21.58000 -0.06	21.71	21.58	21.60	754,959
28 Nov 19	21.64000 +0.12	21.68	21.54	21.55	180,559
27 Nov 19	21.52000 -0.05	21.65	21.41	21.65	473,771
26 Nov 19	21.57000 +0.08	21.65	21.41	21.47	948,144
25 Nov 19	21.49000 +0.27	21.50	21.15	21.18	691,510
22 Nov 19	21.22000 -0.16	21.41	21.18	21.40	1,370,629
21 Nov 19	21.38000 -0.10	21.55	21.36	21.48	426,509
20 Nov 19	21.48000 -0.25	21.79	21.47	21.77	726,544
19 Nov 19	21.73000 +0.02	21.86	21.60	21.67	547,261
18 Nov 19	21.71000 -0.21	21.92	21.63	21.90	1,249,451
15 Nov 19	21.92000 +0.04	21.92	21.69	21.85	463,362
14 Nov 19	21.88000 +0.20	21.90	21.61	21.83	504,934
13 Nov 19	21.68000 -0.07	21.89	21.64	21.71	1,644,608
12 Nov 19	21.75000 -0.08	21.90	21.69	21.88	445,591
11 Nov 19	21.83000 -0.15	22.05	21.80	21.99	502,002
08 Nov 19	21.98000 -0.18	22.20	21.95	22.20	372,259
07 Nov 19	22.16000 -0.03	22.34	22.10	22.34	341,346
06 Nov 19	22.19000 +0.09	22.27	22.01	22.10	551,861
05 Nov 19	22.10000 -0.14	22.23	22.04	22.23	478,058
04 Nov 19	22.24000 -0.11	22.38	22.19	22.38	436,476
01 Nov 19	22.35000 +0.07	22.38	22.25	22.30	285,288
31 Oct 19	22.28000 -0.08	22.38	22.24	22.30	609,952
30 Oct 19	22.36000 +0.08	22.49	22.25	22.32	235,210
29 Oct 19	22.28000 -0.06	22.41	22.27	22.41	357,673
28 Oct 19	22.34000 -0.10	22.55	22.33	22.54	278,404
25 Oct 19	22.44000 -0.04	22.54	22.43	22.44	509,126
24 Oct 19	22.48000 -0.01	22.56	22.44	22.51	407,952
23 Oct 19	22.49000 -0.11	22.65	22.45	22.60	252,545
22 Oct 19	22.60000 -0.02	22.68	22.56	22.61	327,188
21 Oct 19	22.62000 -0.09	22.69	22.55	22.62	184,880
18 Oct 19	22.71000 -0.08	22.80	22.65	22.76	335,765
17 Oct 19	22.79000 -0.15	22.95	22.72	22.95	517,603
16 Oct 19	22.94000 -0.08	22.99	22.85	22.90	461,185
15 Oct 19	23.02000 +0.03	23.12	22.93	23.05	324,702
11 Oct 19	22.99000 -0.24	23.29	22.98	23.26	625,721
10 Oct 19	23.23000 -0.15	23.39	23.13	23.34	552,640
09 Oct 19	23.38000 -0.10	23.55	23.23	23.55	923,035
08 Oct 19	23.48000 +0.01	23.50	23.31	23.40	468,329
07 Oct 19	23.47000 +0.09	23.48	23.27	23.33	279,883
04 Oct 19	23.38000 +0.28	23.50	23.10	23.10	624,992
03 Oct 19	23.10000 +0.16	23.17	22.89	22.89	1,736,308
02 Oct 19	22.94000 +0.01	22.97	22.73	22.90	322,300
01 Oct 19	22.93000 -0.20	23.21	22.84	23.15	441,852
30 Sep 19	23.13000 -0.03	23.26	23.11	23.18	449,343
27 Sep 19	23.16000 -0.14	23.34	23.11	23.30	245,481
26 Sep 19	23.30000 +0.04	23.43	23.24	23.27	777,137
25 Sep 19	23.26000 +0.25	23.28	22.97	22.97	472,544
24 Sep 19	23.01000 +0.09	23.17	22.90	22.92	348,424
23 Sep 19	22.92000 +0.06	23.02	22.85	22.85	294,203
20 Sep 19	22.86000 +0.10	22.96	22.78	22.82	760,733
19 Sep 19	22.76000 +0.09	22.79	22.69	22.69	331,939
18 Sep 19	22.67000 +0.10	22.80	22.57	22.57	400,894
17 Sep 19	22.57000 +0.17	22.67	22.39	22.44	388,284
16 Sep 19	22.40000 +0.09	22.46	22.22	22.34	310,014
13 Sep 19	22.31000 -0.12	22.44	22.22	22.37	391,906
12 Sep 19	22.43000 -0.06	22.65	22.42	22.46	419,859
11 Sep 19	22.49000 -0.06	22.63	22.34	22.63	366,649
10 Sep 19	22.55000 -0.05	22.67	22.47	22.56	536,460
09 Sep 19	22.60000 -0.03	22.68	22.52	22.67	751,766
06 Sep 19	22.63000 +0.05	22.67	22.55	22.62	534,382
05 Sep 19	22.58000 -0.24	22.79	22.55	22.79	547,684
04 Sep 19	22.82000 +0.08	22.86	22.61	22.75	621,569
03 Sep 19	22.74000 +0.11	22.74	22.50	22.60	515,018
30 Aug 19	22.63000 +0.13	22.70	22.48	22.51	351,470
29 Aug 19	22.50000 +0.14	22.51	22.34	22.35	326,410
28 Aug 19	22.36000 -0.04	22.48	22.28	22.46	397,977
27 Aug 19	22.40000 +0.09	22.53	22.33	22.33	498,159
26 Aug 19	22.31000 -0.13	22.54	22.30	22.46	378,706
23 Aug 19	22.44000 -0.28	22.74	22.42	22.74	437,662
22 Aug 19	22.72000 +0.12	22.77	22.63	22.64	194,932
21 Aug 19	22.60000 -0.06	22.78	22.59	22.65	411,101
20 Aug 19	22.66000 +0.10	22.74	22.51	22.52	387,886
19 Aug 19	22.56000 +0.01	22.74	22.40	22.55	905,551
16 Aug 19	22.55000 -0.28	22.76	22.53	22.74	609,326
15 Aug 19	22.83000 -0.08	22.88	22.71	22.78	381,704
14 Aug 19	22.91000 -0.17	23.10	22.82	22.95	433,475
13 Aug 19	23.08000 +0.18	23.10	22.75	22.75	549,269
12 Aug 19	22.90000 +0.01	23.01	22.77	22.77	369,468
09 Aug 19	22.89000 -0.06	23.00	22.76	22.88	522,163
08 Aug 19	22.95000 -0.03	23.04	22.81	22.94	440,759
07 Aug 19	22.98000 +0.15	23.00	22.61	22.75	467,027
06 Aug 19	22.83000 +0.15	22.86	22.61	22.68	678,187
02 Aug 19	22.68000 +0.02	22.73	22.62	22.69	553,459
01 Aug 19	22.66000 -0.02	22.87	22.66	22.72	851,677
31 Jul 19	22.68000 -0.07	22.79	22.60	22.79	547,696
30 Jul 19	22.75000 -0.06	22.85	22.69	22.73	222,615
29 Jul 19	22.81000 +0.14	22.83	22.58	22.74	588,095
26 Jul 19	22.67000 -0.04	22.86	22.65	22.75	396,870
25 Jul 19	22.71000 -0.22	22.98	22.70	22.90	925,046
24 Jul 19	22.93000 -0.04	22.93	22.81	22.93	295,110
23 Jul 19	22.97000 +0.20	23.00	22.62	22.75	296,736
22 Jul 19	22.77000 -0.13	23.00	22.62	22.91	534,328
19 Jul 19	22.90000 -0.09	23.04	22.84	23.04	316,240
18 Jul 19	22.99000 -0.04	23.09	22.91	23.03	366,811
17 Jul 19	23.03000 +0.02	23.10	22.93	23.05	609,264
16 Jul 19	23.01000 -0.32	23.26	23.01	23.19	371,107
15 Jul 19	23.33000 -0.10	23.50	23.24	23.43	528,857
12 Jul 19	23.43000 +0.00	23.56	23.38	23.47	516,386
11 Jul 19	23.43000 -0.18	23.63	23.31	23.58	775,366
10 Jul 19	23.61000 +0.19	23.63	23.45	23.45	323,076
09 Jul 19	23.42000 -0.02	23.56	23.38	23.44	307,046
08 Jul 19	23.44000 +0.02	23.54	23.34	23.42	502,011
05 Jul 19	23.42000 -0.04	23.45	23.29	23.40	237,256
04 Jul 19	23.46000 +0.02	23.49	23.34	23.44	121,522
03 Jul 19	23.44000 +0.33	23.47	23.09	23.09	578,195
02 Jul 19	23.11000 +0.27	23.18	22.80	22.93	454,502
28 Jun 19	22.84000 -0.06	22.98	22.81	22.90	640,678
27 Jun 19	22.90000 +0.04	22.91	22.53	22.86	547,710
26 Jun 19	22.86000 -0.18	23.23	22.78	22.96	542,604
25 Jun 19	23.04000 -0.16	23.29	23.02	23.20	503,441
24 Jun 19	23.20000 +0.13	23.27	23.06	23.27	423,302
21 Jun 19	23.07000 -0.16	23.33	23.07	23.20	968,065
20 Jun 19	23.23000 -0.10	23.37	23.17	23.34	422,981
19 Jun 19	23.33000 +0.08	23.39	23.19	23.21	745,357
18 Jun 19	23.25000 +0.38	23.26	22.87	22.87	531,707
17 Jun 19	22.87000 +0.14	22.93	22.68	22.73	497,590
14 Jun 19	22.73000 -0.26	23.02	22.66	22.96	562,759
13 Jun 19	22.99000 -0.03	23.03	22.84	22.95	330,477
12 Jun 19	23.02000 -0.04	23.26	22.99	23.20	282,554
11 Jun 19	23.06000 +0.01	23.26	22.86	23.15	458,262
10 Jun 19	23.05000 +0.21	23.19	22.81	22.85	437,421
07 Jun 19	22.84000 -0.01	23.03	22.82	22.89	1,188,587
06 Jun 19	22.85000 -0.01	22.90	22.74	22.85	476,806
05 Jun 19	22.86000 +0.17	22.92	22.70	22.72	502,839
04 Jun 19	22.69000 -0.13	22.85	22.39	22.80	531,578
03 Jun 19	22.82000 +0.02	22.89	22.63	22.87	525,736
31 May 19	22.80000 +0.01	22.87	22.60	22.75	482,154
30 May 19	22.79000 -0.08	22.94	22.69	22.85	379,771
29 May 19	22.87000 -0.13	23.09	22.80	23.04	428,271
28 May 19	23.00000 -0.25	23.42	22.94	23.25	1,052,095
27 May 19	23.25000 +0.13	23.30	23.12	23.12	117,512
24 May 19	23.12000 -0.02	23.37	23.12	23.18	388,093
23 May 19	23.14000 -0.12	23.25	22.96	23.21	663,079
22 May 19	23.26000 -0.06	23.36	23.17	23.27	574,585
21 May 19	23.32000 +0.08	23.42	23.19	23.20	525,387
17 May 19	23.24000 -0.17	23.37	23.18	23.37	294,862
16 May 19	23.41000 +0.05	23.43	23.20	23.34	255,891
15 May 19	23.36000 -0.24	23.60	23.14	23.47	540,893
14 May 19	23.60000 +0.05	23.66	23.43	23.60	343,735
13 May 19	23.55000 +0.29	23.55	23.18	23.30	329,483
10 May 19	23.26000 +0.21	23.40	23.03	23.04	424,720
09 May 19	23.05000 +0.16	23.10	22.85	22.90	422,716
08 May 19	22.89000 -0.11	23.19	22.89	22.95	398,901
07 May 19	23.00000 +0.05	23.13	22.90	22.93	568,517
06 May 19	22.95000 +0.23	22.98	22.67	22.67	547,211
03 May 19	22.72000 -0.14	22.90	22.68	22.88	258,027
02 May 19	22.86000 +0.00	22.96	22.76	22.89	425,820
01 May 19	22.86000 -0.03	22.96	22.78	22.90	1,078,559
30 Apr 19	22.89000 -0.03	22.95	22.69	22.95	964,687
29 Apr 19	22.92000 +0.06	23.03	22.78	22.85	415,787
26 Apr 19	22.86000 +0.23	23.02	22.60	22.68	640,771
25 Apr 19	22.63000 -0.01	22.83	22.58	22.64	796,494
24 Apr 19	22.64000 -0.06	22.88	22.63	22.68	513,123
23 Apr 19	22.70000 -0.17	22.91	22.59	22.87	728,104
22 Apr 19	22.87000 -0.26	23.13	22.81	23.10	232,329
18 Apr 19	23.13000 +0.22	23.13	22.86	22.95	270,604
17 Apr 19	22.91000 -0.14	23.15	22.82	23.12	536,171
16 Apr 19	23.05000 -0.34	23.42	23.05	23.35	506,247
15 Apr 19	23.39000 -0.11	23.42	23.21	23.40	358,997
12 Apr 19	23.50000 -0.13	23.63	23.36	23.53	383,908
11 Apr 19	23.63000 +0.16	23.66	23.44	23.50	1,957,817
10 Apr 19	23.47000 +0.15	23.56	23.37	23.37	353,415
09 Apr 19	23.32000 +0.01	23.38	23.18	23.29	242,039
08 Apr 19	23.31000 +0.01	23.36	23.21	23.34	404,291
05 Apr 19	23.30000 -0.11	23.45	23.29	23.45	342,836
04 Apr 19	23.41000 -0.10	23.54	23.33	23.54	414,358
03 Apr 19	23.51000 -0.01	23.63	23.34	23.53	628,909
02 Apr 19	23.52000 +0.15	23.59	23.35	23.40	463,363
01 Apr 19	23.37000 -0.04	23.49	23.07	23.49	826,388
29 Mar 19	23.41000 -0.02	23.54	23.29	23.42	530,994
28 Mar 19	23.43000 +0.12	23.50	23.27	23.27	904,766
27 Mar 19	23.31000 +0.00	23.48	23.24	23.30	652,175
26 Mar 19	23.31000 +0.11	23.39	23.11	23.24	457,894
25 Mar 19	23.20000 -0.06	23.34	23.05	23.21	394,282
22 Mar 19	23.26000 +0.21	23.29	23.05	23.08	343,247
21 Mar 19	23.05000 +0.25	23.14	22.73	22.76	460,579
20 Mar 19	22.80000 -0.09	22.92	22.63	22.83	518,050
19 Mar 19	22.89000 +0.21	22.98	22.75	22.77	476,678
18 Mar 19	22.68000 -0.12	22.89	22.65	22.75	463,168
15 Mar 19	22.80000 +0.39	22.80	22.42	22.42	1,633,099
14 Mar 19	22.41000 -0.49	22.87	22.40	22.79	634,817
13 Mar 19	22.90000 -0.08	23.04	22.81	23.01	457,647
12 Mar 19	22.98000 +0.07	23.10	22.95	22.96	472,717
11 Mar 19	22.91000 -0.11	23.07	22.77	23.00	575,854
08 Mar 19	23.02000 -0.16	23.27	23.00	23.19	365,458
07 Mar 19	23.18000 +0.06	23.25	23.07	23.13	378,788
06 Mar 19	23.12000 -0.03	23.25	23.08	23.14	586,009
05 Mar 19	23.15000 +0.33	23.15	22.81	22.81	854,288
04 Mar 19	22.82000 +0.05	23.04	22.75	22.76	625,834
01 Mar 19	22.77000 +0.06	22.88	22.65	22.81	817,176
28 Feb 19	22.71000 -0.04	23.04	22.71	22.79	935,881
27 Feb 19	22.75000 +0.00	22.83	22.60	22.70	325,146
26 Feb 19	22.75000 +0.21	22.85	22.47	22.65	779,482
25 Feb 19	22.54000 -0.03	22.67	22.50	22.63	603,440
22 Feb 19	22.57000 -0.24	22.84	22.57	22.80	812,677
21 Feb 19	22.81000 +0.05	22.95	22.75	22.80	680,413
20 Feb 19	22.76000 +0.10	22.97	22.68	22.73	640,668
19 Feb 19	22.66000 +0.19	22.71	22.45	22.45	468,269
15 Feb 19	22.47000 +0.08	22.59	22.46	22.49	678,038
14 Feb 19	22.39000 -0.04	22.65	22.39	22.44	635,822
13 Feb 19	22.43000 -0.30	22.74	22.29	22.67	547,029
12 Feb 19	22.73000 +0.00	22.73	22.43	22.69	562,519
11 Feb 19	22.73000 +0.00	22.89	22.61	22.75	522,459
08 Feb 19	22.73000 +0.05	22.83	22.60	22.70	289,105
07 Feb 19	22.68000 +0.04	22.79	22.60	22.63	1,062,779
06 Feb 19	22.64000 +0.06	22.68	22.45	22.55	411,920
05 Feb 19	22.58000 +0.21	22.58	22.34	22.35	621,139
04 Feb 19	22.37000 +0.16	22.39	22.17	22.23	376,763
01 Feb 19	22.21000 +0.02	22.35	22.13	22.27	381,505
31 Jan 19	22.19000 -0.24	22.36	22.04	22.31	1,178,416
30 Jan 19	22.43000 +0.15	22.48	22.14	22.27	409,053
29 Jan 19	22.28000 -0.02	22.46	22.17	22.42	608,289
28 Jan 19	22.30000 +0.15	22.38	22.12	22.13	538,053
25 Jan 19	22.15000 +0.09	22.15	21.99	22.10	258,425
24 Jan 19	22.06000 +0.22	22.11	21.85	21.85	556,944
23 Jan 19	21.84000 +0.10	21.87	21.72	21.78	358,733
22 Jan 19	21.74000 -0.21	21.99	21.67	21.99	525,181
21 Jan 19	21.95000 +0.15	21.99	21.87	21.87	210,629
18 Jan 19	21.80000 -0.09	21.94	21.62	21.89	737,592
17 Jan 19	21.89000 -0.11	22.16	21.77	21.99	631,689
16 Jan 19	22.00000 +0.22	22.05	21.66	21.72	613,893
15 Jan 19	21.78000 -0.13	21.95	21.78	21.92	606,258
14 Jan 19	21.91000 +0.05	21.97	21.68	21.82	475,559
11 Jan 19	21.86000 +0.39	21.89	21.50	21.51	744,693
10 Jan 19	21.47000 +0.16	21.52	21.24	21.27	509,076
09 Jan 19	21.31000 +0.16	21.38	21.10	21.15	489,585
08 Jan 19	21.15000 +0.26	21.15	20.82	20.94	587,584
07 Jan 19	20.89000 +0.21	20.90	20.52	20.74	1,076,871
04 Jan 19	20.68000 +0.13	20.72	20.54	20.57	372,300
03 Jan 19	20.55000 -0.08	20.65	20.41	20.64	618,070
02 Jan 19	20.63000 -0.02	20.77	20.46	20.66	471,884
31 Dec 18	20.65000 +0.07	20.79	20.62	20.63	428,789
28 Dec 18	20.58000 +0.17	20.75	20.50	20.50	705,357
27 Dec 18	20.41000 +0.09	20.71	20.10	20.39	1,104,949
24 Dec 18	20.32000 -0.33	20.72	20.30	20.65	286,389
21 Dec 18	20.65000 -0.17	21.09	20.55	20.84	1,298,370
20 Dec 18	20.82000 -0.24	21.17	20.78	21.00	410,553
19 Dec 18	21.06000 -0.23	21.33	20.97	21.24	653,006
18 Dec 18	21.29000 +0.43	21.35	20.83	20.86	1,186,460
17 Dec 18	20.86000 -0.56	21.50	20.78	21.30	627,429
14 Dec 18	21.42000 +0.17	21.48	21.19	21.19	542,604
13 Dec 18	21.25000 +0.13	21.50	21.21	21.21	779,583
12 Dec 18	21.12000 -0.26	21.39	21.10	21.36	807,607
11 Dec 18	21.38000 +0.21	21.52	21.14	21.30	914,673
10 Dec 18	21.17000 -0.24	21.62	21.12	21.47	1,093,287
07 Dec 18	21.41000 +0.21	21.61	21.20	21.21	732,877
06 Dec 18	21.20000 +0.20	21.24	20.74	20.99	908,745
05 Dec 18	21.00000 +0.09	21.13	20.93	20.95	213,479
04 Dec 18	20.91000 -0.06	21.19	20.84	20.93	742,806
03 Dec 18	20.97000 -0.07	21.18	20.76	21.15	526,735
30 Nov 18	21.04000 -0.18	21.24	20.85	21.24	1,024,565
29 Nov 18	21.22000 +0.19	21.25	21.05	21.06	458,096
28 Nov 18	21.03000 +0.15	21.07	20.91	20.94	628,147
27 Nov 18	20.88000 +0.01	20.95	20.70	20.87	473,363
26 Nov 18	20.87000 +0.08	21.12	20.82	20.86	868,754
23 Nov 18	20.79000 +0.07	20.94	20.68	20.68	502,132
22 Nov 18	20.72000 -0.06	20.92	20.66	20.84	133,132
21 Nov 18	20.78000 +0.07	20.97	20.58	20.70	878,020
20 Nov 18	20.71000 -0.01	20.78	20.55	20.65	2,420,978
19 Nov 18	20.72000 -0.24	20.94	20.67	20.90	508,687
16 Nov 18	20.96000 +0.04	20.96	20.81	20.85	520,432
15 Nov 18	20.92000 -0.07	20.92	20.74	20.83	486,589
14 Nov 18	20.99000 +0.11	21.00	20.86	20.86	410,340
13 Nov 18	20.88000 +0.13	20.92	20.66	20.75	616,470
12 Nov 18	20.75000 -0.01	20.88	20.55	20.65	492,028
09 Nov 18	20.76000 +0.29	20.77	20.42	20.42	560,675
08 Nov 18	20.47000 +0.03	20.55	20.32	20.44	344,524
07 Nov 18	20.44000 +0.04	20.69	20.37	20.44	412,164
06 Nov 18	20.40000 +0.42	20.64	19.98	19.98	678,211
05 Nov 18	19.98000 +0.19	20.15	19.83	19.84	595,263
02 Nov 18	19.79000 -0.62	20.40	19.74	20.34	576,301
01 Nov 18	20.41000 +0.50	20.41	19.90	19.95	583,424
31 Oct 18	19.91000 +0.00	20.05	19.76	19.93	594,195
30 Oct 18	19.91000 +0.18	19.91	19.70	19.70	489,044
29 Oct 18	19.73000 +0.01	20.07	19.65	19.86	2,496,781
26 Oct 18	19.72000 +0.13	19.88	19.52	19.59	495,730
25 Oct 18	19.59000 +0.03	19.74	19.55	19.55	390,260
24 Oct 18	19.56000 -0.05	19.74	19.54	19.62	620,136
23 Oct 18	19.61000 +0.08	19.70	19.30	19.48	587,043
22 Oct 18	19.53000 -0.12	19.82	19.49	19.67	973,297
19 Oct 18	19.65000 +0.30	19.80	19.34	19.34	834,487
18 Oct 18	19.35000 +0.17	19.42	19.11	19.17	494,708
17 Oct 18	19.18000 -0.03	19.24	19.06	19.21	443,258
16 Oct 18	19.21000 +0.03	19.33	19.10	19.10	466,440
15 Oct 18	19.18000 +0.10	19.26	19.07	19.09	480,441
12 Oct 18	19.08000 +0.10	19.19	18.96	19.19	599,676
11 Oct 18	18.98000 -0.31	19.28	18.94	19.25	1,040,001
10 Oct 18	19.29000 -0.24	19.57	19.29	19.48	933,919
09 Oct 18	19.53000 +0.08	19.61	19.37	19.38	670,290
05 Oct 18	19.45000 -0.11	19.56	19.38	19.56	399,690
04 Oct 18	19.56000 +0.02	19.61	19.44	19.56	665,076
03 Oct 18	19.54000 -0.01	19.70	19.48	19.60	625,584
02 Oct 18	19.55000 -0.16	19.73	19.54	19.73	537,858
01 Oct 18	19.71000 -0.16	19.93	19.70	19.92	363,208
28 Sep 18	19.87000 +0.11	19.87	19.68	19.84	1,371,790
27 Sep 18	19.76000 -0.19	19.95	19.75	19.95	954,648
26 Sep 18	19.95000 -0.20	20.26	19.94	20.17	658,843
25 Sep 18	20.15000 +0.04	20.20	20.08	20.13	521,533
24 Sep 18	20.11000 -0.24	20.39	20.10	20.31	497,476
21 Sep 18	20.35000 +0.23	20.35	20.03	20.06	1,553,059
20 Sep 18	20.12000 -0.15	20.31	20.08	20.31	446,628
19 Sep 18	20.27000 -0.06	20.42	20.25	20.35	580,745
18 Sep 18	20.33000 -0.22	20.64	20.24	20.52	541,095
17 Sep 18	20.55000 +0.12	20.55	20.31	20.47	427,972
14 Sep 18	20.43000 -0.07	20.54	20.19	20.50	331,807
13 Sep 18	20.50000 -0.14	20.62	20.40	20.56	608,576
12 Sep 18	20.64000 +0.06	20.74	20.46	20.52	561,969
11 Sep 18	20.58000 +0.41	20.59	20.18	20.18	822,222
10 Sep 18	20.17000 -0.09	20.45	20.16	20.45	816,698
07 Sep 18	20.26000 +0.08	20.26	20.12	20.23	422,022
06 Sep 18	20.18000 +0.07	20.27	20.05	20.17	519,238
05 Sep 18	20.11000 +0.00	20.17	20.01	20.16	397,257
04 Sep 18	20.11000 -0.20	20.36	20.08	20.30	498,532
31 Aug 18	20.31000 +0.10	20.35	20.17	20.18	717,166
30 Aug 18	20.21000 -0.06	20.38	20.19	20.29	270,675
29 Aug 18	20.27000 -0.09	20.42	20.27	20.36	581,649
28 Aug 18	20.36000 +0.00	20.47	20.24	20.41	323,319
27 Aug 18	20.36000 -0.06	20.53	20.33	20.47	554,345
24 Aug 18	20.42000 -0.12	20.52	20.27	20.51	469,724
23 Aug 18	20.54000 +0.01	20.60	20.46	20.60	473,133
22 Aug 18	20.53000 +0.08	20.59	20.42	20.49	412,168
21 Aug 18	20.45000 -0.03	20.48	20.38	20.45	454,176
20 Aug 18	20.48000 +0.17	20.49	20.22	20.32	589,190
17 Aug 18	20.31000 +0.10	20.32	20.14	20.15	503,220
16 Aug 18	20.21000 -0.14	20.29	20.09	20.29	415,292
15 Aug 18	20.35000 +0.13	20.38	20.07	20.17	460,347
14 Aug 18	20.22000 +0.16	20.25	20.08	20.09	596,454
13 Aug 18	20.06000 -0.22	20.34	20.06	20.26	459,862
10 Aug 18	20.28000 -0.08	20.40	20.23	20.40	266,765
09 Aug 18	20.36000 +0.03	20.52	20.26	20.26	382,936
08 Aug 18	20.33000 +0.13	20.51	20.22	20.30	296,315
07 Aug 18	20.20000 -0.37	20.82	20.20	20.82	802,357
03 Aug 18	20.57000 +0.16	20.64	20.35	20.39	496,080
02 Aug 18	20.41000 +0.02	20.44	20.27	20.33	421,834
01 Aug 18	20.39000 +0.21	20.40	20.17	20.21	358,465
31 Jul 18	20.18000 +0.05	20.24	20.09	20.10	720,850
30 Jul 18	20.13000 +0.03	20.17	20.09	20.13	211,112
27 Jul 18	20.10000 -0.03	20.22	20.06	20.15	497,129
26 Jul 18	20.13000 +0.12	20.15	20.03	20.04	442,981
25 Jul 18	20.01000 +0.17	20.16	19.81	19.85	991,242
24 Jul 18	19.84000 +0.13	20.01	19.75	19.75	977,487
23 Jul 18	19.71000 +0.01	19.76	19.64	19.70	769,807
20 Jul 18	19.70000 -0.25	19.98	19.67	19.95	615,793
19 Jul 18	19.95000 +0.02	20.04	19.93	19.94	571,251
18 Jul 18	19.93000 -0.20	20.14	19.92	20.13	700,703
17 Jul 18	20.13000 +0.07	20.13	20.01	20.04	527,823
16 Jul 18	20.06000 -0.09	20.11	20.00	20.09	568,855
13 Jul 18	20.15000 -0.10	20.26	20.04	20.26	626,767
12 Jul 18	20.25000 -0.01	20.36	20.20	20.30	595,516
11 Jul 18	20.26000 -0.13	20.37	20.18	20.36	631,512
10 Jul 18	20.39000 +0.14	20.44	20.21	20.21	606,882
09 Jul 18	20.25000 -0.04	20.38	20.25	20.35	229,124
06 Jul 18	20.29000 -0.04	20.43	20.29	20.34	325,237
05 Jul 18	20.33000 +0.04	20.36	20.20	20.30	353,019
04 Jul 18	20.29000 +0.03	20.41	20.23	20.27	173,244
03 Jul 18	20.26000 +0.14	20.31	20.05	20.05	496,800
29 Jun 18	20.12000 -0.05	20.24	20.11	20.16	622,932
28 Jun 18	20.17000 +0.03	20.21	20.15	20.16	557,423
27 Jun 18	20.14000 -0.06	20.26	20.14	20.23	530,175
26 Jun 18	20.20000 +0.00	20.30	20.18	20.20	827,399
25 Jun 18	20.20000 -0.16	20.35	20.19	20.32	822,302
22 Jun 18	20.36000 -0.04	20.49	20.33	20.40	428,434
21 Jun 18	20.40000 +0.16	20.53	20.27	20.31	539,765
20 Jun 18	20.24000 +0.04	20.26	20.15	20.20	466,371
19 Jun 18	20.20000 -0.01	20.25	20.15	20.16	381,462
18 Jun 18	20.21000 -0.11	20.32	20.19	20.24	459,555
15 Jun 18	20.32000 +0.20	20.33	20.08	20.10	2,116,002
14 Jun 18	20.12000 +0.02	20.15	19.97	20.10	577,289
13 Jun 18	20.10000 -0.11	20.26	20.02	20.22	438,025
12 Jun 18	20.21000 -0.04	20.27	20.18	20.24	481,599
11 Jun 18	20.25000 -0.07	20.43	20.25	20.34	261,999
08 Jun 18	20.32000 -0.01	20.37	20.28	20.28	422,620
07 Jun 18	20.33000 -0.07	20.40	20.25	20.35	493,697
06 Jun 18	20.40000 -0.05	20.49	20.33	20.49	227,838
05 Jun 18	20.45000 +0.01	20.50	20.33	20.38	587,634
04 Jun 18	20.44000 +0.13	20.44	20.18	20.28	657,688
01 Jun 18	20.31000 +0.10	20.34	20.16	20.19	241,265
31 May 18	20.21000 -0.15	20.40	20.13	20.36	1,426,333
30 May 18	20.36000 +0.09	20.43	20.26	20.31	777,671
29 May 18	20.27000 -0.12	20.38	20.24	20.29	360,427
28 May 18	20.39000 +0.01	20.45	20.34	20.45	79,542
25 May 18	20.38000 -0.01	20.51	20.37	20.39	293,111
24 May 18	20.39000 -0.06	20.50	20.34	20.42	672,650
23 May 18	20.45000 +0.06	20.48	20.38	20.39	522,119
22 May 18	20.39000 +0.08	20.54	20.31	20.31	452,809
18 May 18	20.31000 +0.22	20.32	20.10	20.15	609,317
17 May 18	20.09000 -0.04	20.19	20.06	20.14	418,900
16 May 18	20.13000 -0.21	20.39	20.13	20.33	445,909
15 May 18	20.34000 -0.25	20.51	20.34	20.47	3,699,171
14 May 18	20.59000 -0.31	20.93	20.50	20.87	705,343
11 May 18	20.90000 +0.01	20.97	20.76	20.88	513,209
10 May 18	20.89000 +0.19	20.90	20.71	20.71	314,356
09 May 18	20.70000 +0.02	20.76	20.54	20.69	234,194
08 May 18	20.68000 -0.15	20.82	20.58	20.82	457,790
07 May 18	20.83000 +0.22	20.83	20.62	20.63	388,635
04 May 18	20.61000 +0.09	20.70	20.50	20.52	225,777
03 May 18	20.52000 -0.09	20.69	20.51	20.60	209,738
02 May 18	20.61000 -0.02	20.75	20.42	20.63	359,456
01 May 18	20.63000 +0.01	20.68	20.49	20.63	199,017
30 Apr 18	20.62000 -0.01	20.80	20.50	20.65	865,386
27 Apr 18	20.63000 +0.16	20.64	20.45	20.45	137,704
26 Apr 18	20.47000 +0.05	20.55	20.32	20.42	617,447
25 Apr 18	20.42000 -0.06	20.49	20.19	20.45	311,671
24 Apr 18	20.48000 -0.11	20.65	20.41	20.60	275,212
23 Apr 18	20.59000 +0.08	20.65	20.47	20.51	303,334
20 Apr 18	20.51000 -0.01	20.60	20.47	20.50	155,220
19 Apr 18	20.52000 -0.05	20.59	20.46	20.59	170,300
18 Apr 18	20.57000 -0.06	20.65	20.54	20.62	357,715
17 Apr 18	20.63000 +0.02	20.72	20.56	20.62	339,693
16 Apr 18	20.61000 +0.05	20.63	20.48	20.54	812,061
13 Apr 18	20.56000 -0.02	20.67	20.33	20.54	279,419
12 Apr 18	20.58000 -0.13	20.73	20.55	20.72	274,877
11 Apr 18	20.71000 -0.15	20.85	20.69	20.82	350,447
10 Apr 18	20.86000 -0.01	20.93	20.74	20.86	287,358
09 Apr 18	20.87000 +0.03	21.04	20.78	20.90	320,492
06 Apr 18	20.84000 -0.04	20.98	20.84	20.87	218,702
05 Apr 18	20.88000 +0.13	20.95	20.71	20.79	341,582
04 Apr 18	20.75000 -0.12	20.91	20.74	20.87	404,432
03 Apr 18	20.87000 -0.16	21.08	20.86	21.08	446,170
02 Apr 18	21.03000 +0.00	21.17	20.89	21.04	358,975
29 Mar 18	21.03000 +0.17	21.08	20.83	20.83	394,571
28 Mar 18	20.86000 +0.22	20.89	20.62	20.62	184,315
27 Mar 18	20.64000 +0.12	20.71	20.49	20.54	264,649
26 Mar 18	20.52000 +0.06	20.72	20.46	20.50	453,783
23 Mar 18	20.46000 -0.35	20.84	20.45	20.73	325,626
22 Mar 18	20.81000 +0.10	20.84	20.64	20.67	407,511
21 Mar 18	20.71000 +0.27	20.73	20.40	20.40	387,341
20 Mar 18	20.44000 +0.12	20.47	20.30	20.33	261,271
19 Mar 18	20.32000 +0.04	20.38	20.23	20.28	218,964
16 Mar 18	20.28000 -0.16	20.52	20.17	20.39	1,241,279
15 Mar 18	20.44000 +0.05	20.50	20.29	20.29	382,478
14 Mar 18	20.39000 +0.06	20.39	20.08	20.20	580,505
13 Mar 18	20.33000 -0.02	20.36	20.23	20.33	329,121
12 Mar 18	20.35000 +0.00	20.35	20.26	20.30	242,581
09 Mar 18	20.35000 +0.02	20.36	20.24	20.31	240,959
08 Mar 18	20.33000 +0.25	20.34	20.07	20.08	333,764
07 Mar 18	20.08000 +0.01	20.17	20.03	20.07	227,322
06 Mar 18	20.07000 +0.03	20.13	19.99	20.01	327,549
05 Mar 18	20.04000 +0.06	20.07	19.90	19.90	594,457
02 Mar 18	19.98000 -0.02	19.99	19.83	19.95	480,547
01 Mar 18	20.00000 +0.02	20.01	19.74	19.94	801,034
28 Feb 18	19.98000 -0.13	20.18	19.92	20.11	917,712
27 Feb 18	20.11000 -0.19	20.32	20.10	20.31	445,960
26 Feb 18	20.30000 +0.24	20.34	20.10	20.13	535,621
23 Feb 18	20.06000 +0.02	20.24	20.02	20.06	418,784
22 Feb 18	20.04000 -0.02	20.12	19.86	20.10	409,264
21 Feb 18	20.06000 -0.22	20.38	19.93	20.29	668,812
20 Feb 18	20.28000 -0.16	20.50	20.20	20.46	341,364
16 Feb 18	20.44000 -0.01	20.49	20.33	20.45	313,273
15 Feb 18	20.45000 +0.34	20.49	20.21	20.24	699,905
14 Feb 18	20.11000 +0.03	20.23	19.95	20.00	588,932
13 Feb 18	20.08000 -0.06	20.17	19.92	20.15	781,679
12 Feb 18	20.14000 -0.15	20.40	19.98	20.23	721,595
09 Feb 18	20.29000 +0.00	20.43	19.91	20.26	700,630
08 Feb 18	20.29000 -0.17	20.48	20.29	20.40	1,481,946
07 Feb 18	20.46000 +0.08	20.75	20.40	20.58	769,002
06 Feb 18	20.38000 -0.11	20.71	20.27	20.33	909,201
05 Feb 18	20.49000 -0.03	20.60	20.27	20.37	663,535
02 Feb 18	20.52000 -0.34	20.92	20.45	20.92	683,398
01 Feb 18	20.86000 -0.16	21.13	20.78	21.13	736,960
31 Jan 18	21.02000 +0.10	21.02	20.86	20.90	955,707
30 Jan 18	20.92000 -0.25	21.17	20.82	21.14	750,184
29 Jan 18	21.17000 -0.01	21.25	21.09	21.18	528,821
26 Jan 18	21.18000 -0.03	21.32	21.16	21.18	386,419
25 Jan 18	21.21000 +0.05	21.25	21.13	21.23	693,810
24 Jan 18	21.16000 -0.07	21.24	21.08	21.18	916,328
23 Jan 18	21.23000 -0.05	21.37	21.15	21.28	701,001
22 Jan 18	21.28000 +0.22	21.28	21.00	21.01	701,434
19 Jan 18	21.06000 +0.02	21.11	20.97	21.06	577,537
18 Jan 18	21.04000 -0.09	21.22	20.94	21.16	616,008
17 Jan 18	21.13000 -0.01	21.28	21.03	21.03	531,905
16 Jan 18	21.14000 +0.10	21.19	20.90	20.96	658,605
15 Jan 18	21.04000 +0.08	21.06	20.86	20.86	657,752
12 Jan 18	20.96000 -0.09	21.10	20.90	21.10	613,819
11 Jan 18	21.05000 -0.24	21.33	21.02	21.30	504,257
10 Jan 18	21.29000 -0.13	21.43	21.19	21.43	501,899
09 Jan 18	21.42000 +0.05	21.50	21.32	21.44	501,875
08 Jan 18	21.37000 +0.13	21.41	21.10	21.10	572,635
05 Jan 18	21.24000 +0.11	21.33	21.10	21.21	260,561
04 Jan 18	21.13000 +0.00	21.19	21.05	21.12	253,351
03 Jan 18	21.13000 -0.06	21.28	21.05	21.19	282,422
02 Jan 18	21.19000 -0.17	21.39	21.19	21.36	346,695
29 Dec 17	21.36000 +0.04	21.36	21.23	21.33	361,173
28 Dec 17	21.32000 +0.17	21.35	21.15	21.17	352,487
27 Dec 17	21.15000 +0.08	21.20	21.05	21.08	287,205
22 Dec 17	21.07000 +0.09	21.13	20.94	20.97	422,303
21 Dec 17	20.98000 -0.09	21.11	20.95	21.05	447,435
20 Dec 17	21.07000 +0.05	21.11	20.95	21.02	572,616
19 Dec 17	21.02000 -0.14	21.20	21.02	21.16	1,553,829
18 Dec 17	21.16000 +0.09	21.26	21.05	21.05	491,614
15 Dec 17	21.07000 +0.03	21.19	21.00	21.04	1,098,469
14 Dec 17	21.04000 -0.07	21.14	20.94	21.09	477,300
13 Dec 17	21.11000 -0.03	21.24	21.10	21.12	340,310
12 Dec 17	21.14000 -0.04	21.14	20.96	21.08	382,804
11 Dec 17	21.18000 -0.02	21.22	21.15	21.16	294,642
08 Dec 17	21.20000 +0.02	21.23	21.06	21.12	328,327
07 Dec 17	21.18000 -0.03	21.18	21.01	21.11	343,858
06 Dec 17	21.21000 +0.11	21.22	21.04	21.07	320,460
05 Dec 17	21.10000 -0.01	21.11	20.85	21.06	361,360
04 Dec 17	21.11000 +0.07	21.21	21.04	21.11	259,287
01 Dec 17	21.04000 -0.10	21.14	21.00	21.11	561,690
30 Nov 17	21.14000 +0.16	21.14	20.97	20.99	948,861
29 Nov 17	20.98000 -0.28	21.28	20.94	21.27	476,508
28 Nov 17	21.26000 -0.05	21.36	21.21	21.32	405,865
27 Nov 17	21.31000 -0.12	21.45	21.31	21.41	256,296
24 Nov 17	21.43000 +0.02	21.50	21.41	21.45	201,987
23 Nov 17	21.41000 -0.05	21.52	21.40	21.52	115,023
22 Nov 17	21.46000 -0.08	21.60	21.42	21.56	222,787
21 Nov 17	21.54000 +0.19	21.60	21.35	21.37	488,411
20 Nov 17	21.35000 -0.16	21.55	21.35	21.51	269,948
17 Nov 17	21.51000 -0.12	21.69	21.50	21.60	205,311
16 Nov 17	21.63000 +0.02	21.75	21.52	21.58	631,069
15 Nov 17	21.61000 -0.35	21.93	21.44	21.93	669,271
14 Nov 17	21.96000 -0.01	22.10	21.94	21.97	508,946
13 Nov 17	21.97000 +0.10	21.99	21.78	21.84	278,369
10 Nov 17	21.87000 +0.06	21.89	21.75	21.80	220,005
09 Nov 17	21.81000 -0.02	21.92	21.80	21.81	192,586
08 Nov 17	21.83000 -0.04	21.92	21.78	21.86	254,800
07 Nov 17	21.87000 +0.17	21.92	21.72	21.73	451,428
06 Nov 17	21.70000 +0.08	21.81	21.62	21.68	178,732
03 Nov 17	21.62000 -0.08	21.75	21.60	21.64	239,235
02 Nov 17	21.70000 +0.30	21.71	21.33	21.35	363,947
01 Nov 17	21.40000 -0.02	21.50	21.30	21.40	405,239
31 Oct 17	21.42000 +0.07	21.46	21.29	21.35	488,317
30 Oct 17	21.35000 -0.17	21.60	21.35	21.50	477,163
27 Oct 17	21.52000 +0.04	21.55	21.39	21.48	318,710
26 Oct 17	21.48000 -0.06	21.53	21.29	21.49	807,941
25 Oct 17	21.54000 -0.06	21.68	21.43	21.60	270,689
24 Oct 17	21.60000 +0.00	21.65	21.52	21.63	324,393
23 Oct 17	21.60000 +0.01	21.66	21.48	21.63	236,945
20 Oct 17	21.59000 +0.01	21.65	21.50	21.57	245,358
19 Oct 17	21.58000 +0.21	21.68	21.36	21.37	338,901
18 Oct 17	21.37000 -0.14	21.52	21.37	21.52	314,213
17 Oct 17	21.51000 -0.05	21.61	21.43	21.55	315,006
16 Oct 17	21.56000 -0.12	21.75	21.50	21.65	385,074
13 Oct 17	21.68000 +0.06	21.76	21.52	21.55	493,445
12 Oct 17	21.62000 -0.01	21.74	21.61	21.63	370,036
11 Oct 17	21.63000 -0.05	21.78	21.54	21.68	436,532
10 Oct 17	21.68000 -0.16	21.93	21.60	21.88	468,385
06 Oct 17	21.84000 -0.06	21.92	21.71	21.90	220,019
05 Oct 17	21.90000 +0.05	21.94	21.84	21.86	338,738
04 Oct 17	21.85000 +0.09	21.98	21.77	21.80	455,748
03 Oct 17	21.76000 -0.13	22.00	21.73	21.90	461,665
02 Oct 17	21.89000 +0.35	21.91	21.50	21.62	756,184
29 Sep 17	21.54000 +0.14	21.72	21.43	21.43	529,140
28 Sep 17	21.40000 +0.13	21.41	21.28	21.29	371,358
27 Sep 17	21.27000 -0.06	21.36	21.26	21.36	258,642
26 Sep 17	21.33000 +0.01	21.45	21.29	21.31	270,015
25 Sep 17	21.32000 +0.01	21.44	21.25	21.27	418,278
22 Sep 17	21.31000 -0.09	21.42	21.24	21.39	736,306
21 Sep 17	21.40000 +0.07	21.45	21.32	21.34	206,704
20 Sep 17	21.33000 -0.14	21.48	21.33	21.48	246,277
19 Sep 17	21.47000 +0.13	21.48	21.30	21.32	389,071
18 Sep 17	21.34000 -0.19	21.47	21.30	21.46	273,346
15 Sep 17	21.53000 +0.18	21.53	21.17	21.39	958,062
14 Sep 17	21.35000 -0.17	21.49	21.34	21.49	398,765
13 Sep 17	21.52000 -0.01	21.59	21.47	21.55	287,640
12 Sep 17	21.53000 -0.07	21.79	21.46	21.64	393,638
11 Sep 17	21.60000 +0.07	21.69	21.52	21.60	360,986
08 Sep 17	21.53000 +0.03	21.54	21.42	21.51	297,011
07 Sep 17	21.50000 +0.12	21.57	21.33	21.38	483,620
06 Sep 17	21.38000 +0.03	21.45	21.31	21.42	443,483
05 Sep 17	21.35000 -0.19	21.63	21.34	21.63	373,226
01 Sep 17	21.54000 +0.18	21.57	21.31	21.44	285,870
31 Aug 17	21.36000 -0.09	21.57	21.26	21.45	752,932
30 Aug 17	21.45000 +0.36	21.50	21.10	21.17	483,197
29 Aug 17	21.09000 +0.04	21.19	21.00	21.03	311,603
28 Aug 17	21.05000 -0.09	21.15	21.00	21.11	401,988
25 Aug 17	21.14000 +0.05	21.25	21.03	21.10	430,307
24 Aug 17	21.09000 -0.13	21.37	21.08	21.17	380,111
23 Aug 17	21.22000 -0.01	21.33	21.00	21.14	397,373
22 Aug 17	21.23000 -0.02	21.26	21.07	21.26	376,084
21 Aug 17	21.25000 +0.00	21.37	21.20	21.31	675,693
18 Aug 17	21.25000 -0.10	21.49	21.23	21.49	344,014
17 Aug 17	21.35000 +0.14	21.48	21.22	21.22	553,737
16 Aug 17	21.21000 +0.12	21.24	21.00	21.02	525,607
15 Aug 17	21.09000 +0.21	21.09	20.80	20.83	695,607
14 Aug 17	20.88000 -0.11	21.09	20.72	21.09	616,975
11 Aug 17	20.99000 +0.78	21.12	20.25	20.25	1,118,913
10 Aug 17	20.21000 -0.45	20.65	20.17	20.65	488,616
09 Aug 17	20.66000 -0.23	20.91	20.58	20.90	716,516
08 Aug 17	20.89000 -0.08	21.02	20.81	21.02	314,074
04 Aug 17	20.97000 -0.14	20.97	20.97	20.97	387,354
03 Aug 17	21.11000 +0.19	21.11	20.85	20.92	351,938
02 Aug 17	20.92000 -0.08	21.03	20.78	20.97	369,320
01 Aug 17	21.00000 -0.10	21.33	20.96	21.14	720,062
31 Jul 17	21.10000 -0.05	21.23	21.04	21.23	707,050
28 Jul 17	21.15000 -0.05	21.30	21.14	21.22	400,217
27 Jul 17	21.20000 -0.15	21.38	21.15	21.37	675,997
26 Jul 17	21.35000 -0.18	21.51	21.34	21.43	303,352
25 Jul 17	21.53000 +0.05	21.54	21.19	21.50	616,527
24 Jul 17	21.48000 -0.18	21.70	21.45	21.68	305,834
21 Jul 17	21.66000 -0.14	21.80	21.59	21.80	288,737
20 Jul 17	21.80000 +0.03	21.83	21.74	21.81	308,200
19 Jul 17	21.77000 +0.09	21.77	21.67	21.72	158,498
18 Jul 17	21.68000 -0.19	21.86	21.56	21.81	338,873
17 Jul 17	21.87000 +0.07	21.87	21.77	21.82	158,708
14 Jul 17	21.80000 +0.00	21.85	21.72	21.85	320,775
13 Jul 17	21.80000 -0.30	22.04	21.76	21.98	451,742
12 Jul 17	22.10000 +0.17	22.22	21.83	21.95	372,730
11 Jul 17	21.93000 -0.04	22.02	21.86	22.00	259,728
10 Jul 17	21.97000 -0.10	22.15	21.93	22.03	310,459
07 Jul 17	22.07000 +0.13	22.07	21.81	21.90	408,651
06 Jul 17	21.94000 -0.14	22.06	21.80	22.01	448,839
05 Jul 17	22.08000 +0.12	22.11	21.92	22.01	458,565
04 Jul 17	21.96000 -0.06	22.09	21.90	22.09	191,023
30 Jun 17	22.02000 -0.10	22.19	21.98	22.15	591,745
29 Jun 17	22.12000 -0.18	22.42	22.10	22.29	542,169
28 Jun 17	22.30000 -0.01	22.45	22.28	22.31	758,266
27 Jun 17	22.31000 -0.03	22.35	22.23	22.33	741,702
26 Jun 17	22.34000 +0.00	22.40	22.20	22.37	454,745
23 Jun 17	22.34000 -0.03	22.44	22.27	22.28	383,996
22 Jun 17	22.37000 +0.00	22.46	22.24	22.30	392,405
21 Jun 17	22.37000 -0.14	22.50	22.25	22.50	478,560
20 Jun 17	22.51000 -0.06	22.63	22.47	22.51	294,433
19 Jun 17	22.57000 +0.02	22.60	22.42	22.51	319,663
16 Jun 17	22.55000 -0.04	22.66	22.33	22.59	885,473
15 Jun 17	22.59000 -0.16	22.73	22.57	22.68	253,342
14 Jun 17	22.75000 -0.20	22.93	22.70	22.93	434,492
13 Jun 17	22.95000 -0.03	23.03	22.86	22.97	380,578
12 Jun 17	22.98000 -0.10	23.16	22.90	23.11	330,147
09 Jun 17	23.08000 +0.10	23.11	22.94	22.94	334,026
08 Jun 17	22.98000 +0.10	23.01	22.84	22.84	310,413
07 Jun 17	22.88000 -0.05	22.95	22.82	22.90	563,688
06 Jun 17	22.93000 -0.03	23.03	22.83	23.02	415,847
05 Jun 17	22.96000 -0.06	23.04	22.84	23.03	240,377
02 Jun 17	23.02000 +0.03	23.15	22.97	23.00	423,797
01 Jun 17	22.99000 +0.07	23.03	22.80	22.83	644,986
31 May 17	22.92000 +0.47	22.92	22.43	22.47	1,022,643
30 May 17	22.45000 +0.05	22.53	22.39	22.42	296,992
29 May 17	22.40000 -0.01	22.44	22.32	22.41	176,980
26 May 17	22.41000 +0.00	22.47	22.31	22.42	462,042
25 May 17	22.41000 +0.12	22.41	22.26	22.27	382,709
24 May 17	22.29000 +0.19	22.30	22.14	22.17	597,766
23 May 17	22.10000 -0.08	22.18	22.00	22.16	413,939
19 May 17	22.18000 +0.29	22.21	21.85	21.93	655,289
18 May 17	21.89000 -0.21	22.07	21.77	22.05	797,718
17 May 17	22.10000 -0.24	22.40	22.06	22.34	355,357
16 May 17	22.34000 -0.21	22.73	22.24	22.67	590,413
15 May 17	22.55000 +0.17	22.63	22.30	22.37	462,346
12 May 17	22.38000 -0.35	22.62	22.31	22.62	254,926
11 May 17	22.73000 -0.07	22.76	22.51	22.76	453,216
10 May 17	22.80000 +0.01	22.83	22.68	22.77	289,980
09 May 17	22.79000 -0.07	22.86	22.69	22.81	289,208
08 May 17	22.86000 -0.05	22.89	22.71	22.86	400,509
05 May 17	22.91000 +0.17	22.97	22.73	22.75	624,742
04 May 17	22.74000 -0.26	23.03	22.71	23.03	362,980
03 May 17	23.00000 -0.24	23.17	22.92	23.16	341,361
02 May 17	23.24000 +0.01	23.32	23.13	23.23	177,667
01 May 17	23.23000 +0.07	23.27	23.09	23.11	158,857
28 Apr 17	23.16000 +0.05	23.19	22.91	23.07	326,574
27 Apr 17	23.11000 +0.10	23.11	22.86	22.97	607,450
26 Apr 17	23.01000 -0.24	23.24	22.91	23.24	355,719
25 Apr 17	23.25000 +0.03	23.34	23.14	23.20	375,568
24 Apr 17	23.22000 -0.10	23.41	23.08	23.41	463,637
21 Apr 17	23.32000 -0.17	23.50	23.29	23.50	366,584
20 Apr 17	23.49000 +0.09	23.51	23.34	23.40	197,453
19 Apr 17	23.40000 -0.13	23.53	23.29	23.53	327,780
18 Apr 17	23.53000 +0.20	23.53	23.28	23.28	298,385
17 Apr 17	23.33000 +0.04	23.41	23.24	23.25	575,746
13 Apr 17	23.29000 -0.10	23.40	23.20	23.38	228,869
12 Apr 17	23.39000 +0.13	23.46	23.25	23.25	290,022
11 Apr 17	23.26000 -0.04	23.38	23.17	23.17	741,689
10 Apr 17	23.30000 +0.18	23.30	23.10	23.16	322,023
07 Apr 17	23.12000 -0.02	23.25	23.08	23.14	664,859
06 Apr 17	23.14000 -0.17	23.32	23.10	23.31	573,032
05 Apr 17	23.31000 -0.01	23.35	23.17	23.17	259,446
04 Apr 17	23.32000 +0.30	23.32	22.99	23.08	408,880
03 Apr 17	23.02000 -0.05	23.18	22.97	23.14	220,619
31 Mar 17	23.07000 +0.06	23.19	23.01	23.08	427,910
30 Mar 17	23.01000 -0.18	23.20	22.99	23.18	534,329
29 Mar 17	23.19000 +0.09	23.22	22.94	23.10	295,735
28 Mar 17	23.10000 +0.22	23.15	22.92	22.97	267,840
27 Mar 17	22.88000 +0.00	23.07	22.83	22.87	581,847
24 Mar 17	22.88000 -0.02	22.99	22.78	22.96	153,827
23 Mar 17	22.90000 -0.07	23.05	22.86	23.03	241,273
22 Mar 17	22.97000 +0.30	22.98	22.59	22.59	385,397
21 Mar 17	22.67000 +0.01	22.75	22.57	22.62	269,801
20 Mar 17	22.66000 -0.18	22.96	22.58	22.96	270,294
17 Mar 17	22.84000 +0.13	22.84	22.63	22.71	848,764
16 Mar 17	22.71000 -0.01	22.90	22.68	22.88	275,725
15 Mar 17	22.72000 +0.00	22.74	22.43	22.73	628,982
14 Mar 17	22.72000 +0.05	22.84	22.62	22.65	325,971
13 Mar 17	22.67000 -0.15	22.90	22.61	22.86	471,598
10 Mar 17	22.82000 +0.20	22.92	22.65	22.73	531,441
09 Mar 17	22.62000 -0.38	23.19	22.55	23.01	570,374
08 Mar 17	23.00000 -0.15	23.18	22.95	23.15	554,668
07 Mar 17	23.15000 -0.15	23.41	23.10	23.26	404,944
06 Mar 17	23.30000 +0.15	23.34	23.05	23.23	875,974
03 Mar 17	23.15000 -0.26	23.46	22.98	23.35	557,823
02 Mar 17	23.41000 -0.17	23.65	23.40	23.65	484,898
01 Mar 17	23.58000 -0.02	23.68	23.37	23.60	707,902
28 Feb 17	23.60000 +0.31	23.65	23.22	23.22	1,434,975
27 Feb 17	23.29000 +0.07	23.32	23.09	23.22	1,012,053
24 Feb 17	23.22000 -0.03	23.25	22.93	23.23	594,157
23 Feb 17	23.25000 +0.24	23.25	23.08	23.12	684,851
22 Feb 17	23.01000 -0.26	23.35	22.97	23.24	891,618
21 Feb 17	23.27000 -0.11	23.40	23.13	23.34	603,262
17 Feb 17	23.38000 +0.19	23.38	23.13	23.13	329,310
16 Feb 17	23.19000 +0.39	23.26	22.84	22.91	408,800
15 Feb 17	22.80000 +0.05	22.85	22.69	22.74	363,870
14 Feb 17	22.75000 -0.05	22.93	22.71	22.87	322,097
13 Feb 17	22.80000 -0.11	23.05	22.78	22.91	430,439
10 Feb 17	22.91000 +0.16	23.04	22.73	22.80	651,296
09 Feb 17	22.75000 -0.49	23.25	22.75	23.15	906,157
08 Feb 17	23.24000 +0.39	23.24	22.86	22.86	946,536
07 Feb 17	22.85000 -0.12	23.12	22.85	22.99	421,300
06 Feb 17	22.97000 +0.22	22.98	22.75	22.85	249,026
03 Feb 17	22.75000 -0.04	22.96	22.74	22.85	295,590
02 Feb 17	22.79000 +0.35	22.83	22.45	22.50	484,001
01 Feb 17	22.44000 -0.12	22.69	22.38	22.55	292,075
31 Jan 17	22.56000 +0.19	22.62	22.37	22.37	587,139
30 Jan 17	22.37000 -0.04	22.62	22.32	22.49	301,668
27 Jan 17	22.41000 -0.15	22.67	22.40	22.56	256,288
26 Jan 17	22.56000 -0.06	22.70	22.50	22.62	341,400
25 Jan 17	22.62000 -0.04	22.77	22.52	22.68	366,304
24 Jan 17	22.66000 +0.25	22.72	22.42	22.45	313,103
23 Jan 17	22.41000 -0.12	22.51	22.31	22.48	297,869
20 Jan 17	22.53000 +0.10	22.65	22.46	22.47	415,019
19 Jan 17	22.43000 +0.05	22.48	22.09	22.46	547,968
18 Jan 17	22.38000 +0.18	22.60	22.22	22.23	490,513
17 Jan 17	22.20000 +0.08	22.43	22.00	22.11	453,809
16 Jan 17	22.12000 +0.15	22.16	21.94	22.01	155,518
13 Jan 17	21.97000 +0.11	22.00	21.79	21.94	359,732
12 Jan 17	21.86000 -0.63	22.55	21.81	22.55	1,048,342
11 Jan 17	22.49000 -0.19	22.73	22.44	22.71	484,221
10 Jan 17	22.68000 +0.04	22.73	22.50	22.65	356,454
09 Jan 17	22.64000 -0.10	22.79	22.60	22.72	375,074
06 Jan 17	22.74000 -0.01	22.85	22.68	22.79	296,296
05 Jan 17	22.75000 +0.19	22.87	22.51	22.65	512,781
04 Jan 17	22.56000 +0.14	22.66	22.45	22.45	802,821
03 Jan 17	22.42000 +0.05	22.44	22.18	22.43	339,812
30 Dec 16	22.37000 +0.09	22.45	22.26	22.27	195,408
29 Dec 16	22.28000 +0.18	22.28	22.08	22.09	245,282
28 Dec 16	22.10000 +0.06	22.12	21.87	22.04	254,269
23 Dec 16	22.04000 -0.01	22.14	21.93	22.05	148,102
22 Dec 16	22.05000 +0.06	22.13	21.88	21.93	179,660
21 Dec 16	21.99000 +0.01	22.08	21.88	21.95	269,716
20 Dec 16	21.98000 +0.26	21.99	21.68	21.77	375,067
19 Dec 16	21.72000 -0.18	22.09	21.65	21.97	1,401,503
16 Dec 16	21.90000 +0.56	21.95	21.42	21.43	948,252
15 Dec 16	21.34000 -0.17	21.59	21.28	21.46	543,707
14 Dec 16	21.51000 -0.60	22.16	21.46	22.10	822,122
13 Dec 16	22.11000 -0.05	22.20	21.98	22.14	408,665
12 Dec 16	22.16000 -0.06	22.27	22.10	22.27	468,448
09 Dec 16	22.22000 +0.05	22.36	22.13	22.13	399,872
08 Dec 16	22.17000 +0.16	22.23	21.96	22.09	368,871
07 Dec 16	22.01000 +0.08	22.08	21.88	22.00	329,635
06 Dec 16	21.93000 +0.04	22.17	21.89	21.94	422,592
05 Dec 16	21.89000 +0.01	22.00	21.81	21.95	311,475
02 Dec 16	21.88000 +0.22	22.19	21.66	21.66	614,776
01 Dec 16	21.66000 -0.15	21.74	21.47	21.74	454,202
30 Nov 16	21.81000 +0.02	21.85	21.50	21.80	982,722
29 Nov 16	21.79000 +0.46	21.81	21.34	21.41	478,910
28 Nov 16	21.33000 +0.28	21.45	21.05	21.05	743,247
25 Nov 16	21.05000 -0.06	21.25	21.04	21.13	562,792
24 Nov 16	21.11000 +0.03	21.39	21.11	21.16	365,712
23 Nov 16	21.08000 -0.04	21.33	21.06	21.14	742,911
22 Nov 16	21.12000 +0.12	21.19	20.96	21.04	1,540,286
21 Nov 16	21.00000 -0.30	21.43	20.98	21.32	790,042
18 Nov 16	21.30000 -0.04	21.40	21.20	21.28	476,691
17 Nov 16	21.34000 +0.04	21.39	21.11	21.30	530,331
16 Nov 16	21.30000 +0.29	21.45	21.00	21.05	576,058
15 Nov 16	21.01000 -0.54	21.59	21.01	21.59	721,083
14 Nov 16	21.55000 +0.19	21.60	21.00	21.30	886,438
11 Nov 16	21.36000 +0.11	21.48	21.10	21.21	588,004
10 Nov 16	21.25000 -1.18	22.51	21.25	22.51	1,535,619
09 Nov 16	22.43000 -0.21	22.79	22.28	22.37	571,832
08 Nov 16	22.64000 -0.07	22.69	22.55	22.69	251,788
07 Nov 16	22.71000 +0.20	22.79	22.45	22.72	346,461
04 Nov 16	22.51000 +0.05	22.63	22.33	22.43	379,618
03 Nov 16	22.46000 +0.00	22.61	22.34	22.47	556,723
02 Nov 16	22.46000 -0.24	22.70	22.34	22.62	428,258
01 Nov 16	22.70000 -0.11	22.80	22.40	22.80	704,713
31 Oct 16	22.81000 +0.09	22.82	22.65	22.79	588,440
28 Oct 16	22.72000 +0.16	22.82	22.56	22.56	451,511
27 Oct 16	22.56000 -0.08	22.69	22.48	22.69	663,276
26 Oct 16	22.64000 -0.19	22.83	22.64	22.83	627,440
25 Oct 16	22.83000 -0.01	22.93	22.78	22.89	250,667
24 Oct 16	22.84000 +0.05	22.89	22.81	22.85	273,926
21 Oct 16	22.79000 -0.09	23.00	22.71	22.90	226,268
20 Oct 16	22.88000 +0.11	22.91	22.70	22.76	227,089
19 Oct 16	22.77000 +0.04	22.81	22.63	22.80	388,196
18 Oct 16	22.73000 +0.19	22.75	22.58	22.67	491,090
17 Oct 16	22.54000 +0.26	22.63	22.29	22.34	325,068
14 Oct 16	22.28000 -0.25	22.53	22.17	22.50	310,867
13 Oct 16	22.53000 +0.39	22.53	22.05	22.05	463,636
12 Oct 16	22.14000 +0.10	22.17	21.84	21.99	283,653
11 Oct 16	22.04000 -0.09	22.20	21.95	22.12	289,921
07 Oct 16	22.13000 +0.18	22.23	21.83	21.95	372,546
06 Oct 16	21.95000 +0.40	21.98	21.45	21.51	654,722
05 Oct 16	21.55000 -0.07	21.78	21.53	21.69	417,995
04 Oct 16	21.62000 -0.61	22.25	21.60	22.25	559,910
03 Oct 16	22.23000 -0.20	22.45	22.11	22.44	370,669
30 Sep 16	22.43000 -0.08	22.64	22.35	22.59	251,424
29 Sep 16	22.51000 -0.09	22.64	22.41	22.55	285,830
28 Sep 16	22.60000 +0.14	22.60	22.43	22.56	364,290
27 Sep 16	22.46000 +0.12	22.57	22.28	22.34	382,823
26 Sep 16	22.34000 -0.13	22.49	22.30	22.44	353,305
23 Sep 16	22.47000 -0.20	22.72	22.44	22.70	281,696
22 Sep 16	22.67000 +0.15	22.71	22.45	22.58	326,123
21 Sep 16	22.52000 +0.16	22.54	22.09	22.47	339,924
20 Sep 16	22.36000 -0.09	22.48	22.31	22.44	349,533
19 Sep 16	22.45000 +0.36	22.52	22.16	22.16	323,586
16 Sep 16	22.09000 -0.17	22.32	22.00	22.32	1,041,289
15 Sep 16	22.26000 +0.13	22.35	22.15	22.15	389,323
14 Sep 16	22.13000 -0.16	22.34	22.08	22.21	481,359
13 Sep 16	22.29000 -0.51	22.78	22.24	22.78	412,606
12 Sep 16	22.80000 -0.19	22.92	22.68	22.91	430,320
09 Sep 16	22.99000 -0.50	23.44	22.95	23.44	414,912
08 Sep 16	23.49000 +0.11	23.50	23.29	23.38	240,776
07 Sep 16	23.38000 -0.25	23.67	23.31	23.64	611,887
06 Sep 16	23.63000 +0.30	23.69	23.35	23.38	318,099
02 Sep 16	23.33000 +0.08	23.45	23.25	23.30	343,984
01 Sep 16	23.25000 -0.07	23.34	23.11	23.24	372,498
31 Aug 16	23.32000 +0.17	23.44	23.10	23.19	541,209
30 Aug 16	23.15000 -0.20	23.41	23.15	23.33	402,392
29 Aug 16	23.35000 -0.06	23.52	23.18	23.45	424,927
26 Aug 16	23.41000 -0.25	23.83	23.37	23.65	257,238
25 Aug 16	23.66000 +0.01	23.68	23.47	23.65	239,284
24 Aug 16	23.65000 -0.16	23.83	23.57	23.83	295,995
23 Aug 16	23.81000 +0.10	23.82	23.61	23.71	333,449
22 Aug 16	23.71000 +0.43	23.72	23.21	23.24	379,785
19 Aug 16	23.28000 -0.10	23.34	23.09	23.34	514,123
18 Aug 16	23.38000 -0.12	23.58	23.28	23.45	543,312
17 Aug 16	23.50000 -0.15	23.64	23.40	23.62	296,597
16 Aug 16	23.65000 +0.23	23.70	23.36	23.48	397,023
15 Aug 16	23.42000 +0.10	23.50	23.28	23.40	518,426
12 Aug 16	23.32000 +0.19	23.33	23.09	23.19	283,641
11 Aug 16	23.13000 -0.06	23.35	23.02	23.17	456,018
10 Aug 16	23.19000 +0.05	23.26	22.96	23.14	647,415
09 Aug 16	23.14000 -0.22	23.38	22.90	23.38	712,299
08 Aug 16	23.36000 +0.06	23.38	23.10	23.35	358,944
05 Aug 16	23.30000 -0.03	23.34	23.11	23.28	380,035
04 Aug 16	23.33000 +0.19	23.38	22.96	23.01	440,669
03 Aug 16	23.14000 -0.24	23.40	22.90	23.35	443,073
02 Aug 16	23.38000 +0.13	23.38	23.03	23.16	542,907
29 Jul 16	23.25000 +0.13	23.30	23.00	23.14	293,367
28 Jul 16	23.12000 -0.11	23.27	22.97	23.23	351,965
27 Jul 16	23.23000 -0.24	23.58	23.08	23.48	291,836
26 Jul 16	23.47000 +0.12	23.47	23.34	23.35	436,799
25 Jul 16	23.35000 +0.07	23.44	23.28	23.30	167,010
22 Jul 16	23.28000 -0.13	23.44	23.24	23.41	327,175
21 Jul 16	23.41000 +0.13	23.50	23.22	23.23	364,006
20 Jul 16	23.28000 +0.00	23.45	23.22	23.30	400,295
19 Jul 16	23.28000 -0.01	23.34	23.14	23.26	299,786
18 Jul 16	23.29000 +0.21	23.35	23.05	23.06	186,680
15 Jul 16	23.08000 -0.17	23.28	23.00	23.28	406,739
14 Jul 16	23.25000 -0.30	23.57	23.21	23.55	388,579
13 Jul 16	23.55000 -0.05	23.66	23.25	23.51	543,566
12 Jul 16	23.60000 +0.36	23.60	23.22	23.34	563,504
11 Jul 16	23.24000 +0.15	23.49	23.14	23.20	421,537
08 Jul 16	23.09000 +0.03	23.22	22.95	23.20	353,156
07 Jul 16	23.06000 +0.04	23.23	22.97	23.09	923,844
06 Jul 16	23.02000 +0.37	23.10	22.64	22.65	660,359
05 Jul 16	22.65000 -0.07	22.73	22.48	22.66	523,794
04 Jul 16	22.72000 +0.21	22.91	22.42	22.51	353,218
30 Jun 16	22.51000 +0.14	22.59	22.35	22.35	475,431
29 Jun 16	22.37000 +0.52	22.42	21.92	21.94	637,822
28 Jun 16	21.85000 +0.25	21.94	21.60	21.69	638,869
27 Jun 16	21.60000 -0.14	21.70	21.25	21.64	488,383
24 Jun 16	21.74000 +0.36	21.84	21.03	21.25	431,864
23 Jun 16	21.38000 -0.24	21.75	21.36	21.72	412,570
22 Jun 16	21.62000 +0.31	21.72	21.35	21.39	765,669
21 Jun 16	21.31000 -0.28	21.68	21.22	21.50	564,609
20 Jun 16	21.59000 -0.01	21.85	21.42	21.63	428,274
17 Jun 16	21.60000 -0.09	21.74	21.52	21.73	779,176
16 Jun 16	21.69000 -0.16	21.84	21.58	21.82	621,767
15 Jun 16	21.85000 -0.01	22.03	21.83	21.85	372,926
14 Jun 16	21.86000 -0.18	22.01	21.75	22.00	326,182
13 Jun 16	22.04000 -0.27	22.37	22.03	22.26	295,474
10 Jun 16	22.31000 +0.23	22.38	22.00	22.00	316,590
09 Jun 16	22.08000 -0.03	22.18	21.97	22.10	248,543
08 Jun 16	22.11000 +0.41	22.24	21.70	21.80	597,525
07 Jun 16	21.70000 +0.04	21.85	21.57	21.83	424,038
06 Jun 16	21.66000 -0.19	21.96	21.66	21.93	350,138
03 Jun 16	21.85000 +0.25	21.95	21.61	21.65	670,908
02 Jun 16	21.60000 +0.10	21.70	21.50	21.50	299,205
01 Jun 16	21.50000 +0.28	21.56	21.17	21.21	568,764
31 May 16	21.22000 -0.37	21.65	21.20	21.63	1,281,695
30 May 16	21.59000 +0.06	21.74	21.53	21.63	198,802
27 May 16	21.53000 -0.04	21.66	21.41	21.55	461,755
26 May 16	21.57000 +0.06	21.73	21.55	21.56	472,569
25 May 16	21.51000 -0.16	21.79	21.48	21.70	818,085
24 May 16	21.67000 -0.10	21.94	21.53	21.93	308,998
20 May 16	21.77000 +0.21	21.79	21.50	21.57	207,117
19 May 16	21.56000 -0.10	21.64	21.38	21.60	205,080
18 May 16	21.66000 -0.24	21.96	21.52	21.87	325,317
17 May 16	21.90000 -0.34	22.24	21.83	22.23	633,846
16 May 16	22.24000 +0.12	22.24	22.00	22.14	434,395
13 May 16	22.12000 +0.05	22.16	21.84	22.00	421,450
12 May 16	22.07000 +0.24	22.08	21.70	21.78	1,306,592
11 May 16	21.83000 -0.02	22.08	21.77	21.85	380,741
10 May 16	21.85000 -0.17	22.10	21.72	22.03	333,885
09 May 16	22.02000 +0.66	22.02	21.40	21.40	363,147
06 May 16	21.36000 -0.20	21.60	21.36	21.60	654,823
05 May 16	21.56000 +0.18	21.68	21.34	21.37	372,940
04 May 16	21.38000 -0.13	21.69	21.35	21.50	561,168
03 May 16	21.51000 -0.45	22.00	21.48	21.96	382,066
02 May 16	21.96000 +0.04	22.07	21.80	21.90	296,850
29 Apr 16	21.92000 +0.12	21.93	21.75	21.75	332,824
28 Apr 16	21.80000 +0.12	21.85	21.55	21.61	298,497
27 Apr 16	21.68000 +0.12	21.77	21.51	21.60	256,241
26 Apr 16	21.56000 +0.01	21.70	21.48	21.60	277,094
25 Apr 16	21.55000 +0.34	21.62	21.17	21.20	293,913
22 Apr 16	21.21000 -0.26	21.56	21.20	21.47	305,098
21 Apr 16	21.47000 -0.52	21.97	21.22	21.96	595,345
20 Apr 16	21.99000 +0.12	22.00	21.79	21.90	489,561
19 Apr 16	21.87000 +0.12	21.88	21.62	21.78	355,861
18 Apr 16	21.75000 -0.04	21.79	21.65	21.67	403,853
15 Apr 16	21.79000 +0.28	21.98	21.50	21.51	611,967
14 Apr 16	21.51000 -0.15	21.70	21.31	21.65	616,784
13 Apr 16	21.66000 +0.36	21.80	21.40	21.40	449,845
12 Apr 16	21.30000 -0.40	21.89	21.20	21.70	1,658,092
11 Apr 16	21.70000 +0.30	21.73	21.38	21.38	406,540
08 Apr 16	21.40000 +0.29	21.49	21.08	21.16	825,706
07 Apr 16	21.11000 -0.25	21.45	21.07	21.29	500,567
06 Apr 16	21.36000 -0.03	21.49	21.21	21.38	376,431
05 Apr 16	21.39000 -0.05	21.49	21.31	21.32	395,254
04 Apr 16	21.44000 +0.12	21.45	21.14	21.30	416,436
01 Apr 16	21.32000 +0.33	21.34	20.87	20.92	353,031
31 Mar 16	20.99000 +0.22	21.18	20.77	20.78	683,833
30 Mar 16	20.77000 +0.17	20.92	20.67	20.67	373,859
29 Mar 16	20.60000 -0.20	20.90	20.57	20.80	290,951
28 Mar 16	20.80000 +0.15	20.83	20.50	20.64	217,719
24 Mar 16	20.65000 -0.11	20.69	20.34	20.67	434,927
23 Mar 16	20.76000 +0.01	20.86	20.45	20.86	349,132
22 Mar 16	20.75000 -0.34	21.06	20.65	21.03	353,360
21 Mar 16	21.09000 +0.04	21.12	20.76	21.05	553,587
18 Mar 16	21.05000 -0.34	21.41	20.85	21.34	1,152,878
17 Mar 16	21.39000 +0.47	21.57	20.97	20.97	663,585
16 Mar 16	20.92000 +0.58	20.99	20.33	20.34	526,199
15 Mar 16	20.34000 -0.17	20.52	20.08	20.50	442,367
14 Mar 16	20.51000 -0.10	20.60	20.21	20.53	415,821
11 Mar 16	20.61000 +0.08	20.70	20.40	20.67	672,725
10 Mar 16	20.53000 +0.16	20.53	20.03	20.40	579,337
09 Mar 16	20.37000 +0.26	20.50	20.08	20.13	640,759
08 Mar 16	20.11000 +0.41	20.17	19.50	19.74	821,360
07 Mar 16	19.70000 +0.37	19.78	19.32	19.32	769,516
04 Mar 16	19.33000 +0.38	19.34	18.95	18.95	588,604
03 Mar 16	18.95000 +0.23	18.97	18.68	18.71	587,639
02 Mar 16	18.72000 +0.05	18.83	18.57	18.71	629,031
01 Mar 16	18.67000 -0.11	18.93	18.63	18.92	537,517
29 Feb 16	18.78000 +0.26	18.86	18.55	18.55	589,948
26 Feb 16	18.52000 -0.18	18.77	18.52	18.76	368,860
25 Feb 16	18.70000 -0.03	18.90	18.58	18.70	496,390
24 Feb 16	18.73000 +0.11	18.73	18.33	18.57	504,385
23 Feb 16	18.62000 +0.03	18.73	18.50	18.65	544,584
22 Feb 16	18.59000 -0.65	19.29	18.58	19.25	900,936
19 Feb 16	19.24000 -0.43	19.66	19.11	19.59	762,889
18 Feb 16	19.67000 +0.57	19.76	19.10	19.16	602,565
17 Feb 16	19.10000 +0.31	19.25	18.73	18.85	493,654
16 Feb 16	18.79000 +0.31	18.79	18.53	18.65	417,704
12 Feb 16	18.48000 +0.26	18.83	18.30	18.30	646,167
11 Feb 16	18.22000 -0.21	18.58	18.12	18.29	617,906
10 Feb 16	18.43000 -0.11	18.74	18.43	18.55	761,259
09 Feb 16	18.54000 -0.22	18.66	18.41	18.62	558,298
08 Feb 16	18.76000 -0.59	19.28	18.65	19.25	463,673
05 Feb 16	19.35000 +0.60	19.38	18.76	18.77	641,796
04 Feb 16	18.75000 +0.03	19.13	18.70	18.72	798,011
03 Feb 16	18.72000 -0.03	18.90	18.52	18.75	437,423
02 Feb 16	18.75000 +0.02	18.85	18.51	18.63	474,345
01 Feb 16	18.73000 -0.12	18.95	18.71	18.90	478,359
29 Jan 16	18.85000 +0.10	19.24	18.78	18.89	3,350,499
28 Jan 16	18.75000 +0.32	18.77	18.32	18.47	363,139
27 Jan 16	18.43000 +0.15	18.66	18.17	18.25	560,311
26 Jan 16	18.28000 +0.00	18.58	18.24	18.25	569,710
25 Jan 16	18.28000 -0.40	18.70	18.22	18.56	631,949
22 Jan 16	18.68000 +0.27	18.87	18.47	18.64	527,616
21 Jan 16	18.41000 +0.01	18.53	18.06	18.40	738,367
20 Jan 16	18.40000 -0.19	18.56	18.03	18.22	551,234
19 Jan 16	18.59000 +0.40	18.65	18.28	18.32	550,181
18 Jan 16	18.19000 -0.64	18.78	18.13	18.59	432,577
15 Jan 16	18.83000 +0.05	19.03	18.38	18.51	707,013
14 Jan 16	18.78000 -0.18	18.99	18.62	18.95	526,135
13 Jan 16	18.96000 -0.13	19.24	18.80	19.10	353,676
12 Jan 16	19.09000 -0.31	19.44	18.90	19.43	716,327
11 Jan 16	19.40000 -0.01	19.53	19.21	19.48	462,570
08 Jan 16	19.41000 -0.06	19.68	19.37	19.62	489,890
07 Jan 16	19.47000 -0.57	19.95	19.38	19.95	971,078
06 Jan 16	20.04000 -0.01	20.12	19.94	20.09	495,288
05 Jan 16	20.05000 -0.06	20.33	19.94	20.14	459,708
04 Jan 16	20.11000 +0.06	20.11	19.62	19.90	356,123
31 Dec 15	20.05000 -0.23	20.27	20.03	20.26	198,655
30 Dec 15	20.28000 +0.02	20.37	20.20	20.21	202,915
29 Dec 15	20.26000 -0.02	20.45	20.19	20.38	249,882
24 Dec 15	20.28000 +0.10	20.38	20.11	20.19	179,860
23 Dec 15	20.18000 -0.27	20.55	20.17	20.50	407,269
22 Dec 15	20.45000 +0.15	20.49	20.17	20.34	660,000
21 Dec 15	20.30000 +0.20	20.44	20.16	20.18	611,053
18 Dec 15	20.10000 -0.16	20.31	20.05	20.20	873,280
17 Dec 15	20.26000 -0.04	20.35	20.08	20.31	1,950,514
16 Dec 15	20.30000 -0.07	20.58	20.16	20.47	514,870
15 Dec 15	20.37000 +0.59	20.62	19.91	19.91	921,699
14 Dec 15	19.78000 -0.34	20.05	19.67	20.01	452,377
11 Dec 15	20.12000 -0.09	20.30	20.01	20.25	483,674
10 Dec 15	20.21000 -0.18	20.60	20.21	20.45	385,525
09 Dec 15	20.39000 -0.10	20.69	20.35	20.50	500,174
08 Dec 15	20.49000 -0.16	20.70	20.23	20.59	413,823
07 Dec 15	20.65000 -0.31	20.98	20.60	20.92	381,244
04 Dec 15	20.96000 +0.00	21.15	20.92	21.02	351,154
03 Dec 15	20.96000 -0.15	21.27	20.94	21.13	486,337
02 Dec 15	21.11000 -0.40	21.52	21.03	21.52	419,966
01 Dec 15	21.51000 +0.05	21.72	21.44	21.48	382,424
30 Nov 15	21.46000 +0.12	21.48	21.26	21.35	678,669
27 Nov 15	21.34000 +0.22	21.34	21.04	21.12	273,081
26 Nov 15	21.12000 -0.13	21.40	21.00	21.21	236,707
25 Nov 15	21.25000 -0.23	21.50	21.18	21.47	300,088
24 Nov 15	21.48000 +0.44	21.53	20.96	20.96	700,206
23 Nov 15	21.04000 -0.16	21.21	20.95	21.17	627,273
20 Nov 15	21.20000 +0.22	21.25	20.90	21.09	716,459
19 Nov 15	20.98000 -0.07	21.16	20.88	21.16	599,365
18 Nov 15	21.05000 +0.05	21.16	21.00	21.04	386,786
17 Nov 15	21.00000 +0.11	21.15	20.87	20.93	416,581
16 Nov 15	20.89000 +0.21	20.96	20.66	20.68	344,961
13 Nov 15	20.68000 -0.03	20.83	20.61	20.66	277,420
12 Nov 15	20.71000 -0.27	20.94	20.65	20.94	352,129
11 Nov 15	20.98000 +0.00	21.07	20.73	21.00	404,769
10 Nov 15	20.98000 -0.01	21.16	20.81	21.00	555,907
09 Nov 15	20.99000 -0.10	21.15	20.82	21.15	609,468
06 Nov 15	21.09000 -0.46	21.59	21.00	21.48	596,432
05 Nov 15	21.55000 +0.60	21.57	20.94	20.99	707,140
04 Nov 15	20.95000 -0.12	21.08	20.59	21.06	612,236
03 Nov 15	21.07000 -0.01	21.22	20.99	21.10	542,295
02 Nov 15	21.08000 +0.10	21.12	20.83	21.00	415,872
30 Oct 15	20.98000 -0.09	21.15	20.81	21.11	454,998
29 Oct 15	21.07000 +0.04	21.09	20.89	21.05	518,015
28 Oct 15	21.03000 -0.03	21.38	20.97	21.15	409,330
27 Oct 15	21.06000 -0.15	21.33	21.05	21.32	411,046
26 Oct 15	21.21000 -0.11	21.39	21.21	21.30	426,974
23 Oct 15	21.32000 -0.17	21.50	21.25	21.50	544,140
22 Oct 15	21.49000 +0.55	21.50	21.04	21.08	655,393
21 Oct 15	20.94000 -0.18	21.28	20.94	21.14	478,591
20 Oct 15	21.12000 -0.08	21.39	21.11	21.15	257,965
19 Oct 15	21.20000 +0.34	21.24	20.93	20.93	406,655
16 Oct 15	20.86000 -0.01	21.19	20.83	20.94	432,607
15 Oct 15	20.87000 -0.02	21.05	20.80	20.90	690,125
14 Oct 15	20.89000 -0.17	21.12	20.81	21.00	557,597
13 Oct 15	21.06000 -0.08	21.27	21.02	21.20	303,193
09 Oct 15	21.14000 -0.02	21.25	21.00	21.23	462,124
08 Oct 15	21.16000 +0.11	21.17	20.87	21.05	435,614
07 Oct 15	21.05000 +0.43	21.09	20.71	20.71	381,576
06 Oct 15	20.62000 -0.63	21.34	20.56	21.22	348,212
05 Oct 15	21.25000 +0.26	21.28	20.96	21.00	374,991
02 Oct 15	20.99000 +0.51	21.10	20.25	20.44	444,621
01 Oct 15	20.48000 -0.09	20.68	20.30	20.60	610,356
30 Sep 15	20.57000 +0.31	20.58	20.27	20.27	677,714
29 Sep 15	20.26000 +0.37	20.26	19.83	19.89	435,413
28 Sep 15	19.89000 -0.36	20.38	19.89	20.25	443,853
25 Sep 15	20.25000 +0.02	20.38	20.18	20.33	394,134
24 Sep 15	20.23000 +0.07	20.36	20.10	20.15	410,284
23 Sep 15	20.16000 -0.38	20.55	20.13	20.54	389,052
22 Sep 15	20.54000 -0.18	20.71	20.50	20.60	373,452
21 Sep 15	20.72000 +0.51	20.72	20.25	20.35	365,485
18 Sep 15	20.21000 -0.32	20.56	20.20	20.40	855,549
17 Sep 15	20.53000 -0.01	20.80	20.29	20.54	361,637
16 Sep 15	20.54000 +0.13	20.58	20.36	20.50	327,621
15 Sep 15	20.41000 +0.04	20.48	20.32	20.37	256,868
14 Sep 15	20.37000 -0.12	20.46	20.32	20.41	323,056
11 Sep 15	20.49000 +0.15	20.52	20.07	20.09	370,885
10 Sep 15	20.34000 +0.01	20.40	20.20	20.26	287,119
09 Sep 15	20.33000 -0.26	20.70	20.28	20.69	312,410
08 Sep 15	20.59000 +0.11	20.78	20.50	20.58	392,651
04 Sep 15	20.48000 -0.30	20.69	20.46	20.65	336,263
03 Sep 15	20.78000 +0.19	20.91	20.56	20.61	1,347,985
02 Sep 15	20.59000 +0.07	20.86	20.45	20.60	498,979
01 Sep 15	20.52000 -0.13	20.83	20.28	20.60	1,005,689
31 Aug 15	20.65000 -0.14	20.97	20.41	20.71	717,647
28 Aug 15	20.79000 -0.28	21.12	20.77	21.10	438,385
27 Aug 15	21.07000 +0.06	21.23	20.86	21.17	1,108,311
26 Aug 15	21.01000 +0.54	21.04	20.31	20.53	469,300
25 Aug 15	20.47000 -0.08	21.20	20.47	20.90	528,441
24 Aug 15	20.55000 -0.55	20.79	18.38	20.09	688,305
21 Aug 15	21.10000 -0.09	21.32	21.02	21.02	581,604
20 Aug 15	21.19000 -0.41	21.69	21.18	21.52	380,498
19 Aug 15	21.60000 -0.23	21.87	21.56	21.84	258,555
18 Aug 15	21.83000 +0.08	21.95	21.65	21.70	422,590
17 Aug 15	21.75000 -0.05	21.79	21.69	21.72	712,154
14 Aug 15	21.80000 -0.20	22.00	21.66	22.00	287,049
13 Aug 15	22.00000 -0.15	22.28	21.92	21.99	468,861
12 Aug 15	22.15000 +0.15	22.27	21.80	21.81	1,950,951
11 Aug 15	22.00000 -0.10	22.15	21.80	22.10	354,626
10 Aug 15	22.10000 -0.09	22.29	22.01	22.07	360,493
07 Aug 15	22.19000 +0.27	22.28	21.82	21.82	239,228
06 Aug 15	21.92000 -0.28	22.15	21.62	22.12	376,460
05 Aug 15	22.20000 -0.11	22.39	22.15	22.32	164,876
04 Aug 15	22.31000 -0.02	22.50	22.17	22.28	385,775
31 Jul 15	22.33000 +0.35	22.41	21.98	21.98	419,942
30 Jul 15	21.98000 -0.33	22.26	21.91	22.24	204,188
29 Jul 15	22.31000 +0.44	22.38	21.76	21.77	276,289
28 Jul 15	21.87000 +0.07	21.94	21.47	21.80	428,944
27 Jul 15	21.80000 -0.46	22.18	21.77	22.13	354,703
24 Jul 15	22.26000 -0.11	22.49	22.19	22.46	319,911
23 Jul 15	22.37000 -0.26	22.60	22.35	22.54	311,738
22 Jul 15	22.63000 -0.20	22.87	22.54	22.74	446,824
21 Jul 15	22.83000 -0.17	23.03	22.72	22.99	268,783
20 Jul 15	23.00000 -0.15	23.15	22.95	23.15	165,235
17 Jul 15	23.15000 +0.07	23.18	22.95	23.03	268,510
16 Jul 15	23.08000 +0.02	23.29	23.00	23.03	370,708
15 Jul 15	23.06000 +0.16	23.10	22.76	22.99	455,649
14 Jul 15	22.90000 +0.10	22.99	22.66	22.83	507,256
13 Jul 15	22.80000 +0.29	22.91	22.59	22.83	793,881
10 Jul 15	22.51000 -0.15	22.91	22.50	22.80	485,598
09 Jul 15	22.66000 -0.16	22.86	22.60	22.86	643,450
08 Jul 15	22.82000 -0.13	23.03	22.62	22.88	443,250
07 Jul 15	22.95000 +0.35	22.99	22.51	22.54	535,465
06 Jul 15	22.60000 +0.24	22.65	22.25	22.37	471,999
03 Jul 15	22.36000 -0.05	22.43	22.25	22.33	115,749
02 Jul 15	22.41000 -0.03	22.76	22.30	22.47	320,039
30 Jun 15	22.44000 +0.33	22.55	21.91	22.22	458,680
29 Jun 15	22.11000 -0.24	22.32	22.04	22.27	479,932
26 Jun 15	22.35000 -0.16	22.56	22.32	22.55	241,294
25 Jun 15	22.51000 -0.09	22.63	22.44	22.60	253,030
24 Jun 15	22.60000 +0.01	22.81	22.50	22.63	287,515
23 Jun 15	22.59000 +0.17	22.64	22.32	22.42	610,886
22 Jun 15	22.42000 +0.10	22.62	22.33	22.34	480,456
19 Jun 15	22.32000 -0.48	22.86	22.32	22.80	999,982
18 Jun 15	22.80000 +0.28	22.85	22.51	22.58	354,308
17 Jun 15	22.52000 +0.39	22.52	22.05	22.10	686,104
16 Jun 15	22.13000 +0.00	22.13	21.91	21.93	324,499
15 Jun 15	22.13000 -0.02	22.27	21.88	22.04	384,846
12 Jun 15	22.15000 -0.10	22.22	21.94	22.11	247,423
11 Jun 15	22.25000 +0.00	22.34	22.13	22.31	247,456
10 Jun 15	22.25000 +0.17	22.40	22.10	22.10	245,896
09 Jun 15	22.08000 +0.01	22.20	21.92	22.04	0
08 Jun 15	22.07000 -0.19	22.34	22.04	22.30	0
05 Jun 15	22.26000 -0.29	22.60	22.26	22.51	249,888
04 Jun 15	22.55000 +0.22	22.64	22.25	22.25	513,432
03 Jun 15	22.33000 -0.20	22.55	22.30	22.53	281,487
02 Jun 15	22.53000 -0.22	22.81	22.50	22.74	267,396
01 Jun 15	22.75000 +0.14	22.76	22.49	22.55	306,168
29 May 15	22.61000 +0.05	22.78	22.52	22.62	518,107
28 May 15	22.56000 -0.12	22.68	22.44	22.67	197,622
27 May 15	22.68000 +0.27	22.79	22.43	22.44	313,232
26 May 15	22.41000 -0.15	22.60	22.30	22.59	721,111
25 May 15	22.56000 +0.07	22.56	22.47	22.50	90,386
22 May 15	22.49000 -0.21	22.61	22.46	22.58	397,917
21 May 15	22.70000 +0.03	22.85	22.56	22.75	451,248
20 May 15	22.67000 -0.02	22.75	22.62	22.69	296,932
19 May 15	22.69000 -0.13	22.97	22.68	22.90	873,278
15 May 15	22.82000 +0.03	22.98	22.79	22.80	347,465
14 May 15	22.79000 +0.29	22.83	22.52	22.55	328,177
13 May 15	22.50000 +0.04	22.70	22.45	22.58	420,006
12 May 15	22.46000 -0.21	22.70	22.20	22.49	2,053,134
11 May 15	22.67000 +0.01	22.84	22.55	22.67	387,768
08 May 15	22.66000 +0.17	22.73	22.48	22.64	705,199
07 May 15	22.49000 -0.12	22.75	22.40	22.65	510,991
06 May 15	22.61000 -0.32	22.95	22.53	22.95	362,267
05 May 15	22.93000 -0.36	23.35	22.83	23.35	394,364
04 May 15	23.29000 -0.11	23.42	23.11	23.35	184,511
01 May 15	23.40000 +0.25	23.40	23.11	23.22	225,320
30 Apr 15	23.15000 -0.17	23.50	23.10	23.14	354,867
29 Apr 15	23.32000 -0.16	23.44	23.19	23.31	281,717
28 Apr 15	23.48000 +0.21	23.54	23.20	23.26	357,768
27 Apr 15	23.27000 +0.11	23.33	23.11	23.25	201,472
24 Apr 15	23.16000 +0.03	23.27	23.06	23.16	204,872
23 Apr 15	23.13000 -0.31	23.43	23.03	23.43	314,566
22 Apr 15	23.44000 +0.08	23.59	23.20	23.44	341,337
21 Apr 15	23.36000 -0.09	23.58	23.32	23.55	948,900
20 Apr 15	23.45000 -0.23	23.71	23.38	23.68	336,029
17 Apr 15	23.68000 +0.43	23.70	23.15	23.15	455,602
16 Apr 15	23.25000 +0.23	23.25	22.83	23.02	224,588
15 Apr 15	23.02000 +0.00	23.25	22.92	22.98	298,068
14 Apr 15	23.02000 -0.09	23.20	22.90	23.01	441,585
13 Apr 15	23.11000 -0.39	23.49	23.11	23.49	405,231
10 Apr 15	23.50000 -0.02	23.63	23.36	23.46	316,419
09 Apr 15	23.52000 +0.19	23.68	23.22	23.22	437,702
08 Apr 15	23.33000 +0.05	23.58	23.22	23.38	307,665
07 Apr 15	23.28000 -0.21	23.57	23.24	23.57	202,983
06 Apr 15	23.49000 +0.06	23.69	23.40	23.47	219,072
02 Apr 15	23.43000 +0.08	23.48	23.09	23.24	282,862
01 Apr 15	23.35000 +0.02	23.40	23.06	23.33	256,695
31 Mar 15	23.33000 +0.36	23.33	22.83	22.83	618,422
30 Mar 15	22.97000 +0.10	23.07	22.70	22.77	364,974
27 Mar 15	22.87000 +0.01	22.98	22.74	22.80	208,861
26 Mar 15	22.86000 -0.20	23.06	22.78	22.96	367,125
25 Mar 15	23.06000 -0.28	23.38	23.01	23.30	1,231,564
24 Mar 15	23.34000 +0.46	23.34	22.82	22.82	664,977
23 Mar 15	22.88000 +0.01	23.08	22.81	22.99	312,629
20 Mar 15	22.87000 +0.16	23.00	22.73	22.90	764,977
19 Mar 15	22.71000 -0.14	23.09	22.71	22.96	515,722
18 Mar 15	22.85000 +0.21	22.89	22.37	22.60	613,909
17 Mar 15	22.64000 +0.19	22.72	22.41	22.41	447,895
16 Mar 15	22.45000 +0.13	22.59	22.27	22.35	443,771
13 Mar 15	22.32000 +0.00	22.36	22.03	22.24	339,446
12 Mar 15	22.32000 +0.00	22.39	22.19	22.39	285,537
11 Mar 15	22.32000 +0.27	22.48	22.01	22.02	586,035
10 Mar 15	22.05000 -0.51	22.55	22.05	22.52	578,017
09 Mar 15	22.56000 -0.12	22.73	22.35	22.63	348,819
06 Mar 15	22.68000 -0.92	23.50	22.56	23.50	684,169
05 Mar 15	23.60000 +0.13	23.78	23.44	23.51	469,060
04 Mar 15	23.47000 -0.38	23.91	23.42	23.72	355,298
03 Mar 15	23.85000 -0.21	24.11	23.75	24.11	510,291
02 Mar 15	24.06000 -0.12	24.31	23.92	24.15	375,563
27 Feb 15	24.18000 +0.24	24.18	23.60	24.00	1,095,713
26 Feb 15	23.94000 +0.32	24.25	23.35	23.53	1,068,421
25 Feb 15	23.62000 +0.43	23.80	23.18	23.18	1,403,037
24 Feb 15	23.19000 -0.44	23.67	23.03	23.67	574,012
23 Feb 15	23.63000 +0.12	23.63	23.38	23.51	258,785
20 Feb 15	23.51000 -0.01	23.65	23.38	23.50	343,604
19 Feb 15	23.52000 -0.48	23.95	23.49	23.94	390,170
18 Feb 15	24.00000 -0.28	24.04	23.38	24.04	780,791
17 Feb 15	24.28000 -0.10	24.47	24.16	24.30	443,822
13 Feb 15	24.38000 +0.08	24.47	24.30	24.30	248,257
12 Feb 15	24.30000 -0.22	24.56	24.19	24.54	381,095
11 Feb 15	24.52000 +0.17	24.70	24.33	24.34	369,292
10 Feb 15	24.35000 +0.11	24.55	24.15	24.15	637,878
09 Feb 15	24.24000 -0.32	24.66	24.19	24.41	396,332
06 Feb 15	24.56000 -0.64	25.20	24.44	25.16	602,907
05 Feb 15	25.20000 +0.26	25.27	24.86	24.92	645,198
04 Feb 15	24.94000 +0.39	24.94	24.49	24.49	545,292
03 Feb 15	24.55000 +0.00	24.78	24.50	24.54	393,468
02 Feb 15	24.55000 +0.13	24.72	24.39	24.60	405,532
30 Jan 15	24.42000 -0.41	24.97	24.42	24.70	1,974,283
29 Jan 15	24.83000 +0.21	24.91	24.35	24.66	736,258
28 Jan 15	24.62000 +0.00	25.02	24.56	24.67	599,026
27 Jan 15	24.62000 +0.12	24.69	24.40	24.40	501,479
26 Jan 15	24.50000 -0.05	24.61	24.30	24.43	417,957
23 Jan 15	24.55000 +0.03	24.69	24.25	24.26	809,438
22 Jan 15	24.52000 +0.71	24.59	23.80	23.86	1,241,593
21 Jan 15	23.81000 +0.20	23.91	23.47	23.57	1,122,083
20 Jan 15	23.61000 +0.32	23.66	23.27	23.28	431,586
19 Jan 15	23.29000 -0.04	23.47	23.19	23.24	174,733
16 Jan 15	23.33000 +0.23	23.50	23.02	23.02	496,656
15 Jan 15	23.10000 -0.21	23.39	22.75	23.03	569,343
14 Jan 15	23.31000 -0.20	23.45	23.22	23.38	352,642
13 Jan 15	23.51000 +0.06	23.80	23.35	23.44	528,327
12 Jan 15	23.45000 +0.12	23.48	23.17	23.27	504,654
09 Jan 15	23.33000 +0.06	23.40	23.05	23.12	588,639
08 Jan 15	23.27000 +0.56	23.27	22.80	23.00	1,164,731
07 Jan 15	22.71000 +0.52	22.78	22.05	22.20	848,251
06 Jan 15	22.19000 +0.16	22.21	22.00	22.00	1,271,814
05 Jan 15	22.03000 +0.08	22.18	21.92	21.92	634,242
02 Jan 15	21.95000 +0.22	22.02	21.71	21.71	215,247
31 Dec 14	21.73000 -0.07	21.98	21.65	21.80	359,419
30 Dec 14	21.80000 -0.01	22.08	21.65	21.85	309,581
29 Dec 14	21.81000 -0.02	22.06	21.65	21.80	312,407
24 Dec 14	21.83000 +0.28	21.83	21.48	21.60	218,995
23 Dec 14	21.55000 -0.04	21.80	21.50	21.64	339,010
22 Dec 14	21.59000 -0.05	21.63	21.46	21.61	380,551
19 Dec 14	21.64000 +0.17	21.64	21.33	21.46	1,642,840
18 Dec 14	21.47000 +0.09	21.47	21.19	21.42	439,517
17 Dec 14	21.38000 +0.37	21.53	20.99	21.00	907,800
16 Dec 14	21.01000 +0.04	21.25	20.89	20.97	1,713,443
15 Dec 14	20.97000 +0.13	21.10	20.80	20.80	779,367
12 Dec 14	20.84000 -0.16	21.08	20.73	21.00	549,929
11 Dec 14	21.00000 +0.21	21.07	20.73	20.77	634,959
10 Dec 14	20.79000 -0.38	21.17	20.73	21.11	628,667
09 Dec 14	21.17000 +0.14	21.17	20.87	21.00	743,302
08 Dec 14	21.03000 -0.41	21.32	20.90	21.30	1,028,922
05 Dec 14	21.44000 -0.52	21.91	21.32	21.90	1,143,195
04 Dec 14	21.96000 -0.59	22.58	21.83	22.58	1,152,896
03 Dec 14	22.55000 +0.09	22.75	22.38	22.50	674,342
02 Dec 14	22.46000 -0.04	22.57	22.38	22.57	1,188,380
01 Dec 14	22.50000 -0.23	22.76	22.43	22.75	1,013,956
28 Nov 14	22.73000 +0.40	22.77	22.24	22.25	559,459
27 Nov 14	22.33000 +0.04	22.37	22.19	22.31	309,256
26 Nov 14	22.29000 +0.06	22.33	22.13	22.24	260,733
25 Nov 14	22.23000 -0.05	22.29	22.05	22.29	1,009,286
24 Nov 14	22.28000 -0.10	22.50	22.23	22.35	287,347
21 Nov 14	22.38000 +0.09	22.40	22.20	22.29	519,883
20 Nov 14	22.29000 +0.00	22.36	22.23	22.30	251,492
19 Nov 14	22.29000 +0.01	22.33	22.20	22.28	339,931
18 Nov 14	22.28000 +0.10	22.29	22.14	22.16	288,880
17 Nov 14	22.18000 +0.20	22.21	21.92	22.00	636,710
14 Nov 14	21.98000 +0.02	22.05	21.88	22.00	422,536
13 Nov 14	21.96000 -0.19	22.18	21.92	22.18	348,425
12 Nov 14	22.15000 -0.04	22.17	22.06	22.13	361,610
11 Nov 14	22.19000 -0.01	22.25	22.01	22.20	342,096
10 Nov 14	22.20000 +0.19	22.24	22.02	22.09	271,782
07 Nov 14	22.01000 +0.01	22.14	21.94	22.05	340,044
06 Nov 14	22.00000 -0.40	22.40	21.90	22.40	589,620
05 Nov 14	22.40000 -0.01	22.64	22.34	22.34	358,110
04 Nov 14	22.41000 -0.04	22.62	22.34	22.34	578,798
03 Nov 14	22.45000 +0.02	22.48	22.26	22.40	257,530
31 Oct 14	22.43000 +0.11	22.45	22.24	22.44	522,110
30 Oct 14	22.32000 +0.08	22.36	21.98	22.20	388,014
29 Oct 14	22.24000 -0.14	22.42	22.15	22.42	400,376
28 Oct 14	22.38000 +0.16	22.46	22.22	22.30	373,040
27 Oct 14	22.22000 +0.04	22.34	22.05	22.18	240,331
24 Oct 14	22.18000 +0.05	22.21	22.05	22.18	262,343
23 Oct 14	22.13000 +0.16	22.26	21.98	21.98	290,363
22 Oct 14	21.97000 -0.07	22.21	21.96	22.10	522,376
21 Oct 14	22.04000 +0.10	22.10	21.92	21.95	706,996
20 Oct 14	21.94000 +0.37	21.94	21.64	21.83	523,528
17 Oct 14	21.57000 +0.19	21.77	21.37	21.38	309,709
16 Oct 14	21.38000 -0.08	21.44	21.21	21.33	524,777
15 Oct 14	21.46000 -0.29	21.63	21.34	21.52	519,187
14 Oct 14	21.75000 -0.25	22.08	21.70	22.07	423,215
10 Oct 14	22.00000 +0.02	22.19	21.86	21.87	509,034
09 Oct 14	21.98000 +0.14	21.99	21.74	21.78	396,700
08 Oct 14	21.84000 +0.03	21.86	21.55	21.82	356,333
07 Oct 14	21.81000 +0.07	21.83	21.66	21.74	287,510
06 Oct 14	21.74000 -0.02	21.90	21.73	21.73	260,604
03 Oct 14	21.76000 -0.10	21.88	21.65	21.88	337,815
02 Oct 14	21.86000 +0.00	21.89	21.61	21.80	509,382
01 Oct 14	21.86000 +0.00	21.95	21.69	21.80	387,771
30 Sep 14	21.86000 +0.19	21.86	21.61	21.68	448,837
29 Sep 14	21.67000 +0.06	21.69	21.48	21.51	416,920
26 Sep 14	21.61000 +0.03	21.65	21.45	21.55	361,141
25 Sep 14	21.58000 -0.17	21.70	21.41	21.68	492,659
24 Sep 14	21.75000 +0.01	21.77	21.52	21.69	411,822
23 Sep 14	21.74000 -0.15	21.85	21.68	21.85	1,231,283
22 Sep 14	21.89000 +0.26	21.95	21.72	21.78	563,133
19 Sep 14	21.63000 -0.55	22.31	21.63	22.08	2,340,729
18 Sep 14	22.18000 -0.09	22.25	22.05	22.23	416,248
17 Sep 14	22.27000 +0.30	22.29	21.94	21.95	1,039,399
16 Sep 14	21.97000 -0.26	22.21	21.95	22.20	442,913
15 Sep 14	22.23000 -0.20	22.54	22.23	22.42	355,233
12 Sep 14	22.43000 -0.25	22.69	22.43	22.65	401,797
11 Sep 14	22.68000 +0.00	22.74	22.55	22.65	256,150
10 Sep 14	22.68000 -0.43	22.99	22.67	22.99	359,678
09 Sep 14	23.11000 -0.08	23.19	23.07	23.19	171,811
08 Sep 14	23.19000 -0.13	23.43	23.19	23.36	240,926
05 Sep 14	23.32000 +0.12	23.38	23.21	23.25	299,966
04 Sep 14	23.20000 -0.07	23.36	23.19	23.19	370,482
03 Sep 14	23.27000 +0.12	23.30	23.11	23.16	286,906
02 Sep 14	23.15000 +0.02	23.21	23.11	23.13	354,968
29 Aug 14	23.13000 -0.06	23.25	23.06	23.23	476,379
28 Aug 14	23.19000 -0.15	23.33	23.16	23.33	268,600
27 Aug 14	23.34000 +0.12	23.34	23.18	23.22	214,232
26 Aug 14	23.22000 -0.04	23.31	23.20	23.21	237,247
25 Aug 14	23.26000 -0.12	23.37	23.21	23.35	218,916
22 Aug 14	23.38000 +0.01	23.50	23.32	23.32	151,626
21 Aug 14	23.37000 +0.01	23.55	23.31	23.35	238,331
20 Aug 14	23.36000 +0.09	23.53	23.27	23.27	457,728
19 Aug 14	23.27000 -0.05	23.36	23.18	23.33	308,946
18 Aug 14	23.32000 +0.16	23.37	23.16	23.20	288,747
15 Aug 14	23.16000 +0.05	23.24	23.07	23.15	529,551
14 Aug 14	23.11000 +0.02	23.21	23.05	23.14	388,423
13 Aug 14	23.09000 -0.17	23.26	23.09	23.25	328,938
12 Aug 14	23.26000 -0.08	23.41	23.26	23.29	174,815
11 Aug 14	23.34000 +0.03	23.37	23.27	23.30	181,546
08 Aug 14	23.31000 -0.04	23.35	23.21	23.30	202,271
07 Aug 14	23.35000 +0.00	23.41	23.24	23.28	277,306
06 Aug 14	23.35000 +0.08	23.43	23.17	23.18	264,597
05 Aug 14	23.27000 +0.09	23.37	23.15	23.15	256,006
01 Aug 14	23.18000 +0.05	23.34	23.03	23.05	309,550
31 Jul 14	23.13000 -0.09	23.31	22.94	23.15	652,842
30 Jul 14	23.22000 -0.19	23.45	23.20	23.40	282,253
29 Jul 14	23.41000 +0.02	23.55	23.32	23.35	226,853
28 Jul 14	23.39000 +0.04	23.47	23.30	23.30	211,103
25 Jul 14	23.35000 -0.15	23.47	23.33	23.46	141,086
24 Jul 14	23.50000 +0.12	23.54	23.31	23.31	300,186
23 Jul 14	23.38000 +0.09	23.40	23.26	23.33	296,797
22 Jul 14	23.29000 +0.00	23.35	23.25	23.26	373,478
21 Jul 14	23.29000 +0.06	23.35	23.13	23.13	204,979
18 Jul 14	23.23000 +0.00	23.31	23.20	23.28	343,295
17 Jul 14	23.23000 +0.01	23.32	23.11	23.25	175,562
16 Jul 14	23.22000 +0.24	23.24	22.99	23.00	256,944
15 Jul 14	22.98000 -0.20	23.12	22.97	23.12	640,536
14 Jul 14	23.18000 -0.15	23.35	23.18	23.30	264,323
11 Jul 14	23.33000 +0.22	23.35	23.07	23.19	356,017
10 Jul 14	23.11000 +0.08	23.18	22.89	22.95	770,786
09 Jul 14	23.03000 +0.09	23.05	22.80	22.94	394,650
08 Jul 14	22.94000 +0.02	22.96	22.85	22.85	329,875
07 Jul 14	22.92000 +0.00	22.94	22.86	22.88	275,670
04 Jul 14	22.92000 -0.08	23.05	22.84	22.88	177,267
03 Jul 14	23.00000 -0.23	23.22	22.95	23.15	323,947
02 Jul 14	23.23000 +0.07	23.29	23.10	23.19	363,534
30 Jun 14	23.16000 -0.04	23.26	23.09	23.25	512,293
27 Jun 14	23.20000 +0.12	23.22	22.97	23.15	326,635
26 Jun 14	23.08000 +0.18	23.23	22.80	22.90	491,642
25 Jun 14	22.90000 +0.27	22.90	22.61	22.62	336,119
24 Jun 14	22.63000 -0.09	22.79	22.63	22.69	344,886
23 Jun 14	22.72000 -0.19	22.90	22.68	22.83	344,619
20 Jun 14	22.91000 +0.26	23.00	22.60	22.63	971,919
19 Jun 14	22.65000 -0.20	22.93	22.62	22.78	453,413
18 Jun 14	22.85000 +0.04	22.90	22.70	22.73	336,136
17 Jun 14	22.81000 +0.22	22.81	22.50	22.56	410,466
16 Jun 14	22.59000 -0.19	22.80	22.55	22.75	284,116
13 Jun 14	22.78000 -0.15	22.95	22.64	22.90	277,279
12 Jun 14	22.93000 -0.36	23.25	22.76	23.25	741,565
11 Jun 14	23.29000 +0.07	23.30	23.07	23.23	571,299
10 Jun 14	23.22000 -0.20	23.45	23.16	23.40	413,916
09 Jun 14	23.42000 -0.14	23.62	23.38	23.60	301,933
06 Jun 14	23.56000 -0.02	23.75	23.52	23.57	820,638
05 Jun 14	23.58000 +0.20	23.58	23.36	23.40	376,115
04 Jun 14	23.38000 -0.02	23.46	23.33	23.45	326,732
03 Jun 14	23.40000 -0.06	23.48	23.38	23.48	1,485,262
02 Jun 14	23.46000 +0.12	23.47	23.30	23.36	452,550
30 May 14	23.34000 -0.04	23.34	23.20	23.24	578,666
29 May 14	23.38000 +0.09	23.41	23.28	23.28	196,761
28 May 14	23.29000 +0.08	23.34	23.17	23.28	312,831
27 May 14	23.21000 -0.04	23.29	23.18	23.23	314,833
26 May 14	23.25000 -0.01	23.31	23.15	23.23	293,837
23 May 14	23.26000 +0.06	23.29	23.12	23.17	177,258
22 May 14	23.20000 -0.15	23.34	23.15	23.28	422,099
21 May 14	23.35000 -0.25	23.63	23.25	23.55	300,730
20 May 14	23.60000 +0.07	23.69	23.46	23.47	316,347
16 May 14	23.53000 +0.08	23.68	23.33	23.38	456,808
15 May 14	23.45000 +0.29	23.46	23.17	23.23	388,195
14 May 14	23.16000 +0.08	23.36	23.08	23.08	421,960
13 May 14	23.08000 -0.38	23.39	23.03	23.39	299,203
12 May 14	23.46000 +0.23	23.52	23.19	23.27	502,220
09 May 14	23.23000 -0.01	23.27	23.03	23.17	423,009
08 May 14	23.24000 -0.01	23.30	23.17	23.25	586,806
07 May 14	23.25000 +0.41	23.29	22.84	22.85	610,431
06 May 14	22.84000 -0.21	23.00	22.81	22.98	487,322
05 May 14	23.05000 +0.08	23.05	22.88	22.99	341,446
02 May 14	22.97000 -0.11	23.15	22.87	23.15	368,263
01 May 14	23.08000 +0.00	23.18	22.91	23.09	216,040
30 Apr 14	23.08000 +0.05	23.14	23.00	23.00	363,291
29 Apr 14	23.03000 -0.09	23.24	22.98	23.08	574,899
28 Apr 14	23.12000 +0.27	23.12	22.89	22.89	710,926
25 Apr 14	22.85000 -0.61	23.36	22.75	23.35	917,897
24 Apr 14	23.46000 +0.07	23.60	23.38	23.40	557,052
23 Apr 14	23.39000 -0.18	23.62	23.27	23.62	687,515
22 Apr 14	23.57000 +0.09	23.58	23.46	23.46	656,166
21 Apr 14	23.48000 -0.18	23.73	23.41	23.71	331,302
17 Apr 14	23.66000 -0.20	23.79	23.55	23.79	771,511
16 Apr 14	23.86000 +0.05	23.93	23.76	23.79	490,957
15 Apr 14	23.81000 +0.38	23.81	23.41	23.41	462,476
14 Apr 14	23.43000 +0.03	23.53	23.34	23.47	432,978
11 Apr 14	23.40000 +0.23	23.51	23.07	23.07	1,069,399
10 Apr 14	23.17000 +0.18	23.19	22.83	22.96	499,289
09 Apr 14	22.99000 -0.16	23.28	22.97	23.20	382,515
08 Apr 14	23.15000 +0.08	23.36	22.91	22.95	419,474
07 Apr 14	23.07000 +0.18	23.08	22.89	22.89	455,780
04 Apr 14	22.89000 +0.19	22.90	22.73	22.80	340,217
03 Apr 14	22.70000 -0.10	22.80	22.62	22.77	396,193
02 Apr 14	22.80000 -0.01	22.85	22.71	22.85	289,635
01 Apr 14	22.81000 -0.05	22.86	22.71	22.86	262,732
31 Mar 14	22.86000 +0.09	22.88	22.76	22.87	593,775
28 Mar 14	22.77000 +0.15	22.83	22.66	22.68	562,410
27 Mar 14	22.62000 -0.01	22.70	22.58	22.67	378,353
26 Mar 14	22.63000 -0.05	22.70	22.60	22.70	309,308
25 Mar 14	22.68000 -0.02	22.76	22.66	22.68	602,774
24 Mar 14	22.70000 +0.00	22.79	22.50	22.79	288,854
21 Mar 14	22.70000 +0.00	22.79	22.64	22.77	470,141
20 Mar 14	22.70000 +0.02	22.77	22.51	22.77	581,511
19 Mar 14	22.68000 +0.06	22.89	22.60	22.70	374,918
18 Mar 14	22.62000 +0.08	22.77	22.60	22.63	406,625
17 Mar 14	22.54000 -0.01	22.78	22.51	22.63	350,870
14 Mar 14	22.55000 +0.14	22.67	22.40	22.40	505,932
13 Mar 14	22.41000 -0.09	22.48	22.20	22.48	525,311
12 Mar 14	22.50000 +0.01	22.56	22.28	22.56	474,165
11 Mar 14	22.49000 +0.23	22.58	22.30	22.41	529,216
10 Mar 14	22.26000 +0.11	22.32	22.10	22.27	863,562
07 Mar 14	22.15000 +0.03	22.23	22.11	22.20	623,543
06 Mar 14	22.12000 +0.02	22.23	22.08	22.08	338,768
05 Mar 14	22.10000 -0.16	22.40	22.03	22.31	442,957
04 Mar 14	22.26000 +0.21	22.33	22.09	22.16	491,205
03 Mar 14	22.05000 -0.19	22.37	21.92	22.20	439,103
28 Feb 14	22.24000 +0.48	22.43	21.85	21.90	972,650
27 Feb 14	21.76000 +0.32	21.79	21.48	21.51	357,603
26 Feb 14	21.44000 -0.10	21.60	21.42	21.50	204,802
25 Feb 14	21.54000 +0.24	21.63	21.37	21.40	266,429
24 Feb 14	21.30000 -0.26	21.70	21.26	21.60	296,723
21 Feb 14	21.56000 -0.04	21.68	21.45	21.67	315,552
20 Feb 14	21.60000 -0.03	21.70	21.53	21.60	573,802
19 Feb 14	21.63000 -0.01	21.73	21.58	21.64	323,871
18 Feb 14	21.64000 +0.16	21.74	21.36	21.60	619,324
14 Feb 14	21.48000 +0.14	21.51	21.28	21.28	274,105
13 Feb 14	21.34000 +0.11	21.40	21.15	21.27	572,064
12 Feb 14	21.23000 -0.02	21.35	21.15	21.17	527,613
11 Feb 14	21.25000 -0.09	21.32	21.22	21.27	353,513
10 Feb 14	21.34000 -0.09	21.50	21.28	21.49	268,900
07 Feb 14	21.43000 +0.04	21.49	21.37	21.42	388,272
06 Feb 14	21.39000 -0.10	21.65	21.38	21.50	372,644
05 Feb 14	21.49000 +0.33	21.50	21.10	21.13	513,409
04 Feb 14	21.16000 +0.08	21.22	20.94	21.07	804,614
03 Feb 14	21.08000 -0.07	21.23	20.95	21.18	318,125
31 Jan 14	21.15000 +0.10	21.21	20.98	21.04	391,087
30 Jan 14	21.05000 +0.26	21.09	20.81	20.83	445,804
29 Jan 14	20.79000 -0.01	20.81	20.72	20.81	215,007
28 Jan 14	20.80000 -0.02	20.89	20.73	20.87	645,457
27 Jan 14	20.82000 -0.20	21.13	20.81	21.00	768,559
24 Jan 14	21.02000 +0.00	21.10	20.90	21.06	614,399
23 Jan 14	21.02000 -0.21	21.22	20.98	21.21	574,188
22 Jan 14	21.23000 +0.14	21.23	21.00	21.11	511,156
21 Jan 14	21.09000 +0.01	21.24	21.02	21.04	319,820
20 Jan 14	21.08000 +0.03	21.14	20.98	21.08	173,913
17 Jan 14	21.05000 +0.01	21.09	20.89	21.01	349,994
16 Jan 14	21.04000 +0.04	21.13	20.89	21.01	381,883
15 Jan 14	21.00000 -0.14	21.21	20.94	21.11	318,870
14 Jan 14	21.14000 -0.35	21.48	21.12	21.48	441,185
13 Jan 14	21.49000 -0.12	21.68	21.41	21.64	307,621
10 Jan 14	21.61000 +0.16	21.68	21.45	21.50	280,235
09 Jan 14	21.45000 +0.23	21.55	21.26	21.29	412,866
08 Jan 14	21.22000 -0.06	21.44	21.22	21.32	386,914
07 Jan 14	21.28000 -0.22	21.59	21.28	21.54	311,166
06 Jan 14	21.50000 +0.11	21.50	21.30	21.37	220,259
03 Jan 14	21.39000 +0.06	21.40	21.28	21.29	143,453
02 Jan 14	21.33000 -0.07	21.40	21.16	21.40	181,406
31 Dec 13	21.40000 +0.24	21.43	21.14	21.16	195,525
30 Dec 13	21.16000 +0.27	21.20	20.94	20.94	243,887
27 Dec 13	20.89000 -0.05	21.05	20.87	20.96	323,058
24 Dec 13	20.94000 -0.21	21.12	20.93	20.94	203,980
23 Dec 13	21.15000 -0.06	21.39	21.07	21.34	232,288
20 Dec 13	21.21000 -0.27	21.58	21.21	21.50	856,954
19 Dec 13	21.48000 +0.18	21.49	21.22	21.24	381,090
18 Dec 13	21.30000 +0.49	21.44	20.89	20.89	485,043
17 Dec 13	20.81000 -0.16	21.00	20.73	20.99	596,821
16 Dec 13	20.97000 -0.16	21.15	20.93	21.15	262,174
13 Dec 13	21.13000 +0.13	21.13	20.92	21.08	499,498
12 Dec 13	21.00000 +0.07	21.06	20.88	20.92	440,658
11 Dec 13	20.93000 -0.38	21.30	20.89	21.26	284,176
10 Dec 13	21.31000 +0.15	21.41	21.18	21.20	297,441
09 Dec 13	21.16000 +0.04	21.33	21.11	21.11	344,724
06 Dec 13	21.12000 +0.20	21.17	20.90	20.95	459,585
05 Dec 13	20.92000 -0.07	21.15	20.92	20.99	386,007
04 Dec 13	20.99000 -0.04	21.29	20.94	20.94	285,548
03 Dec 13	21.03000 +0.05	21.14	20.89	20.95	416,036
02 Dec 13	20.98000 -0.31	21.30	20.98	21.22	427,308
29 Nov 13	21.29000 +0.00	21.44	21.21	21.29	273,016
28 Nov 13	21.29000 -0.01	21.42	21.19	21.30	142,745
27 Nov 13	21.30000 +0.00	21.39	21.21	21.32	489,643
26 Nov 13	21.30000 -0.04	21.32	21.13	21.30	433,469
25 Nov 13	21.34000 +0.21	21.34	21.12	21.12	349,567
22 Nov 13	21.13000 -0.05	21.39	21.11	21.26	330,761
21 Nov 13	21.18000 -0.14	21.45	21.18	21.38	506,026
20 Nov 13	21.32000 -0.11	21.61	21.27	21.40	610,236
19 Nov 13	21.43000 -0.24	21.70	21.43	21.67	306,232
18 Nov 13	21.67000 +0.13	21.71	21.42	21.58	650,685
15 Nov 13	21.54000 +0.43	21.66	21.17	21.17	458,905
14 Nov 13	21.11000 +0.16	21.18	21.00	21.04	835,027
13 Nov 13	20.95000 +0.14	21.01	20.62	20.80	399,798
12 Nov 13	20.81000 -0.06	20.98	20.75	20.89	285,048
11 Nov 13	20.87000 -0.02	20.99	20.80	20.98	434,325
08 Nov 13	20.89000 -0.17	21.04	20.75	21.04	686,808
07 Nov 13	21.06000 -0.17	21.36	20.99	21.24	610,432
06 Nov 13	21.23000 -0.39	21.74	21.19	21.61	533,287
05 Nov 13	21.62000 -0.18	21.84	21.60	21.82	298,764
04 Nov 13	21.80000 -0.09	21.98	21.77	21.89	316,212
01 Nov 13	21.89000 +0.29	22.07	21.67	21.68	407,725
31 Oct 13	21.60000 -0.02	21.82	21.60	21.66	504,157
30 Oct 13	21.62000 -0.12	21.83	21.43	21.70	398,174
29 Oct 13	21.74000 -0.06	21.86	21.70	21.80	466,034
28 Oct 13	21.80000 -0.10	21.95	21.70	21.95	319,461
25 Oct 13	21.90000 -0.09	21.96	21.85	21.95	455,989
24 Oct 13	21.99000 +0.16	22.15	21.85	21.90	640,196
23 Oct 13	21.83000 +0.01	21.92	21.76	21.82	568,986
22 Oct 13	21.82000 +0.14	22.02	21.73	21.78	590,901
21 Oct 13	21.68000 +0.03	21.85	21.51	21.67	853,595
18 Oct 13	21.65000 +0.55	21.75	21.17	21.17	610,544
17 Oct 13	21.10000 +0.14	21.16	20.95	20.96	669,304
16 Oct 13	20.96000 +0.01	20.99	20.87	20.94	662,388
15 Oct 13	20.95000 -0.05	21.02	20.88	21.00	363,815
11 Oct 13	21.00000 -0.05	21.12	20.81	21.10	253,654
10 Oct 13	21.05000 +0.03	21.18	21.05	21.10	198,372
09 Oct 13	21.02000 -0.02	21.20	21.02	21.08	343,345
08 Oct 13	21.04000 +0.01	21.09	20.91	21.03	239,047
07 Oct 13	21.03000 +0.18	21.13	20.88	20.90	298,971
04 Oct 13	20.85000 -0.25	21.15	20.85	21.09	350,173
03 Oct 13	21.10000 -0.19	21.33	21.01	21.33	1,403,346
02 Oct 13	21.29000 -0.01	21.35	21.22	21.30	481,640
01 Oct 13	21.30000 +0.11	21.37	21.15	21.26	397,302
30 Sep 13	21.19000 +0.00	21.26	21.07	21.14	377,326
27 Sep 13	21.19000 +0.17	21.25	21.02	21.02	209,553
26 Sep 13	21.02000 -0.13	21.35	21.01	21.23	579,301
25 Sep 13	21.15000 +0.06	21.30	20.95	21.22	503,902
24 Sep 13	21.09000 -0.05	21.35	21.09	21.10	310,035
23 Sep 13	21.14000 +0.05	21.23	21.04	21.14	356,470
20 Sep 13	21.09000 -0.34	21.54	20.99	21.50	1,786,003
19 Sep 13	21.43000 +0.03	21.62	21.35	21.50	1,236,605
18 Sep 13	21.40000 +0.41	21.52	21.00	21.03	962,135
17 Sep 13	20.99000 -0.03	21.09	20.95	21.08	226,480
16 Sep 13	21.02000 +0.17	21.06	20.90	20.93	583,472
13 Sep 13	20.85000 +0.09	20.95	20.77	20.77	196,021
12 Sep 13	20.76000 -0.16	20.96	20.73	20.90	198,388
11 Sep 13	20.92000 -0.03	21.00	20.86	20.97	446,642
10 Sep 13	20.95000 +0.20	21.12	20.70	20.75	428,774
09 Sep 13	20.75000 +0.16	20.84	20.57	20.77	337,654
06 Sep 13	20.59000 -0.10	20.75	20.45	20.70	466,791
05 Sep 13	20.69000 -0.27	20.95	20.61	20.90	482,914
04 Sep 13	20.96000 +0.11	21.08	20.70	20.80	431,332
03 Sep 13	20.85000 +0.34	20.91	20.48	20.79	469,086
30 Aug 13	20.51000 -0.11	20.65	20.41	20.63	439,595
29 Aug 13	20.62000 -0.07	20.76	20.59	20.72	384,250
28 Aug 13	20.69000 -0.18	20.96	20.57	20.85	257,322
27 Aug 13	20.87000 +0.24	20.87	20.50	20.50	332,744
26 Aug 13	20.63000 -0.34	21.02	20.51	21.00	510,115
23 Aug 13	20.97000 +0.17	21.06	20.73	20.75	945,297
22 Aug 13	20.80000 -0.12	21.09	20.79	20.85	625,922
21 Aug 13	20.92000 -0.26	21.19	20.88	21.11	425,302
20 Aug 13	21.18000 +0.11	21.33	21.01	21.03	438,572
19 Aug 13	21.07000 -0.17	21.42	20.92	21.24	411,731
16 Aug 13	21.24000 +0.15	21.35	20.93	21.15	319,162
15 Aug 13	21.09000 +0.06	21.15	20.90	21.08	424,415
14 Aug 13	21.03000 -0.21	21.25	21.01	21.25	419,560
13 Aug 13	21.24000 +0.07	21.28	21.12	21.22	308,152
12 Aug 13	21.17000 -0.24	21.53	21.10	21.44	394,435
09 Aug 13	21.41000 +0.11	21.47	21.30	21.32	385,823
08 Aug 13	21.30000 +0.07	21.47	21.02	21.25	638,507
07 Aug 13	21.23000 +0.21	21.44	20.76	21.05	659,469
06 Aug 13	21.02000 -0.12	21.37	21.00	21.36	314,036
02 Aug 13	21.14000 +0.11	21.15	20.85	21.06	395,910
01 Aug 13	21.03000 -0.58	21.76	21.00	21.72	890,438
31 Jul 13	21.61000 +0.43	21.72	21.01	21.36	900,882
30 Jul 13	21.18000 -0.03	21.29	21.07	21.26	253,651
29 Jul 13	21.21000 +0.15	21.26	21.10	21.10	247,721
26 Jul 13	21.06000 +0.01	21.13	20.84	20.97	358,771
25 Jul 13	21.05000 -0.06	21.15	20.65	21.14	3,252,314
24 Jul 13	21.11000 -0.25	21.42	21.02	21.42	470,783
23 Jul 13	21.36000 +0.02	21.45	21.30	21.41	815,900
22 Jul 13	21.34000 -0.32	21.66	21.27	21.65	354,662
19 Jul 13	21.66000 +0.21	21.75	21.27	21.48	1,143,799
18 Jul 13	21.45000 -0.39	21.89	21.36	21.89	747,217
17 Jul 13	21.84000 -0.02	22.00	21.79	22.00	357,991
16 Jul 13	21.86000 +0.12	21.97	21.78	21.85	2,289,857
15 Jul 13	21.74000 -0.18	21.95	21.71	21.95	1,686,930
12 Jul 13	21.92000 +0.02	22.04	21.85	21.97	256,531
11 Jul 13	21.90000 +0.27	22.04	21.80	21.89	401,527
10 Jul 13	21.63000 +0.17	21.66	21.42	21.51	396,581
09 Jul 13	21.46000 -0.03	21.56	21.14	21.54	614,311
08 Jul 13	21.49000 -0.34	21.79	21.41	21.74	552,286
05 Jul 13	21.83000 +0.06	21.83	21.26	21.65	622,558
04 Jul 13	21.77000 -0.18	22.08	21.75	21.95	506,901
03 Jul 13	21.95000 +0.17	21.95	21.43	21.73	785,130
02 Jul 13	21.78000 -0.26	22.20	21.75	22.12	805,086
28 Jun 13	22.04000 -0.02	22.14	21.70	22.10	550,299
27 Jun 13	22.06000 +0.42	22.08	21.71	21.77	494,711
26 Jun 13	21.64000 +0.22	21.92	21.47	21.50	1,016,575
25 Jun 13	21.42000 +0.49	21.56	20.93	21.10	941,195
24 Jun 13	20.93000 +0.04	21.24	20.33	20.65	679,192
21 Jun 13	20.89000 -0.22	21.46	20.85	21.15	2,114,901
20 Jun 13	21.11000 -0.86	21.60	20.91	21.60	1,629,363
19 Jun 13	21.97000 -0.30	22.41	21.97	22.34	804,398
18 Jun 13	22.27000 -0.21	22.58	22.19	22.55	430,777
17 Jun 13	22.48000 +0.10	22.69	22.48	22.49	429,963
14 Jun 13	22.38000 -0.24	22.79	22.30	22.60	623,725
13 Jun 13	22.62000 +0.59	22.67	21.76	22.00	1,084,368
12 Jun 13	22.03000 -0.39	22.50	22.01	22.42	1,144,333
11 Jun 13	22.42000 -0.38	22.78	22.42	22.57	1,255,828
10 Jun 13	22.80000 -0.15	23.05	22.72	23.01	659,824
07 Jun 13	22.95000 -0.13	23.13	22.86	23.12	637,502
06 Jun 13	23.08000 -0.03	23.15	22.85	23.04	889,185
05 Jun 13	23.11000 +0.24	23.11	22.74	22.83	1,061,626
04 Jun 13	22.87000 -0.13	23.12	22.85	23.00	473,010
03 Jun 13	23.00000 -0.11	23.08	22.89	23.08	1,040,239
31 May 13	23.11000 -0.19	23.39	22.93	23.30	1,198,229
30 May 13	23.30000 -0.24	23.55	23.07	23.50	1,311,544
29 May 13	23.54000 -0.58	24.15	23.48	24.15	697,562
28 May 13	24.12000 -0.20	24.45	24.00	24.38	577,512
27 May 13	24.32000 -0.01	24.33	24.20	24.28	193,022
24 May 13	24.33000 -0.01	24.60	24.27	24.35	2,661,924
23 May 13	24.34000 -0.26	24.48	24.23	24.45	465,379
22 May 13	24.60000 -0.04	24.74	24.50	24.67	719,955
21 May 13	24.64000 +0.07	24.68	24.51	24.57	1,076,830
17 May 13	24.57000 +0.07	24.68	24.57	24.61	237,830
16 May 13	24.50000 +0.00	24.65	24.38	24.59	462,714
15 May 13	24.50000 +0.07	24.63	24.33	24.44	372,357
14 May 13	24.43000 -0.19	24.60	24.35	24.60	432,116
13 May 13	24.62000 +0.07	24.64	24.48	24.50	509,698
10 May 13	24.55000 +0.13	24.64	24.45	24.49	421,907
09 May 13	24.42000 -0.52	24.99	24.42	24.98	591,743
08 May 13	24.94000 -0.10	25.09	24.76	25.07	1,600,456
07 May 13	25.04000 +0.39	25.10	24.63	24.65	735,508
06 May 13	24.65000 -0.03	24.73	24.58	24.73	396,969
03 May 13	24.68000 +0.02	24.75	24.62	24.65	386,507
02 May 13	24.66000 +0.03	24.72	24.60	24.69	513,191
01 May 13	24.63000 -0.12	24.73	24.47	24.68	606,583
30 Apr 13	24.75000 +0.67	24.76	24.08	24.17	1,644,167
29 Apr 13	24.08000 +0.15	24.15	23.99	24.01	625,560
26 Apr 13	23.93000 +0.00	24.07	23.91	23.96	646,511
25 Apr 13	23.93000 -0.01	24.05	23.77	24.05	897,659
24 Apr 13	23.94000 +0.03	24.09	23.87	23.98	1,136,678
23 Apr 13	23.91000 +0.32	23.94	23.54	23.64	2,007,974
22 Apr 13	23.59000 +0.24	23.62	23.36	23.37	920,721
19 Apr 13	23.35000 +0.25	23.42	23.22	23.23	1,074,619
18 Apr 13	23.10000 +0.00	23.28	23.09	23.17	393,095
17 Apr 13	23.10000 -0.25	23.37	23.02	23.34	635,752
16 Apr 13	23.35000 +0.24	23.35	23.14	23.24	819,554
15 Apr 13	23.11000 -0.29	23.41	22.96	23.34	843,000
12 Apr 13	23.40000 -0.18	23.55	23.29	23.55	1,213,585
11 Apr 13	23.58000 -0.05	23.65	23.52	23.65	2,948,923
10 Apr 13	23.63000 -0.02	23.74	23.58	23.65	1,901,958
09 Apr 13	23.65000 +0.34	23.70	23.52	23.55	2,048,535
08 Apr 13	23.31000 -0.04	23.55	23.22	23.40	2,736,521
05 Apr 13	23.35000 +0.00	23.43	23.10	23.23	791,991
04 Apr 13	23.35000 +0.34	23.40	23.08	23.13	944,821
03 Apr 13	23.01000 -0.34	23.53	23.01	23.48	2,499,651
02 Apr 13	23.35000 +0.00	23.50	23.32	23.40	419,937
01 Apr 13	23.35000 -0.04	23.36	23.17	23.25	289,424
28 Mar 13	23.39000 +0.21	23.39	23.07	23.16	524,496
27 Mar 13	23.18000 +0.26	23.24	22.87	22.93	1,072,423
26 Mar 13	22.92000 -0.26	23.21	22.82	23.21	722,529
25 Mar 13	23.18000 -0.06	23.30	23.08	23.30	609,980
22 Mar 13	23.24000 -0.22	23.65	22.98	23.55	1,765,005
21 Mar 13	23.46000 -0.16	23.69	23.46	23.69	457,193
20 Mar 13	23.62000 +0.04	23.74	23.57	23.58	1,271,990
19 Mar 13	23.58000 +0.01	23.64	23.48	23.55	654,276
18 Mar 13	23.57000 +0.17	23.67	23.45	23.50	808,752
15 Mar 13	23.40000 -0.29	23.78	23.13	23.70	1,576,924
14 Mar 13	23.69000 +0.03	23.70	23.56	23.69	717,156
13 Mar 13	23.66000 +0.06	23.70	23.54	23.70	929,619
12 Mar 13	23.60000 -0.12	23.80	23.56	23.80	1,308,234
11 Mar 13	23.72000 +0.50	23.77	23.27	23.30	1,007,659
08 Mar 13	23.22000 +0.26	23.28	23.02	23.05	985,422
07 Mar 13	22.96000 -0.09	23.17	22.85	23.15	871,390
06 Mar 13	23.05000 -0.15	23.19	22.98	23.15	993,728
05 Mar 13	23.20000 +0.25	23.23	22.88	23.00	1,405,128
04 Mar 13	22.95000 -0.01	23.09	22.88	23.09	619,145
01 Mar 13	22.96000 -0.24	23.18	22.85	23.12	544,943
28 Feb 13	23.20000 +0.18	23.20	22.98	23.06	751,429
27 Feb 13	23.02000 +0.05	23.10	23.00	23.00	1,160,213
26 Feb 13	22.97000 -0.10	23.15	22.90	23.15	701,521
25 Feb 13	23.07000 +0.07	23.19	23.00	23.19	857,004
22 Feb 13	23.00000 +0.22	23.18	22.74	22.81	756,860
21 Feb 13	22.78000 +0.20	22.84	22.51	22.65	1,073,935
20 Feb 13	22.58000 +0.10	22.73	22.55	22.70	956,660
19 Feb 13	22.48000 -0.41	22.95	22.45	22.90	1,101,462
15 Feb 13	22.89000 -0.18	23.09	22.89	23.06	754,634
14 Feb 13	23.07000 -0.13	23.26	23.05	23.26	748,172
13 Feb 13	23.20000 -0.04	23.25	23.10	23.25	785,095
12 Feb 13	23.24000 +0.11	23.26	23.07	23.18	1,362,648
11 Feb 13	23.13000 -0.10	23.25	23.12	23.25	601,501
08 Feb 13	23.23000 -0.15	23.41	23.23	23.40	1,656,562
07 Feb 13	23.38000 +0.00	23.43	23.30	23.43	796,453
06 Feb 13	23.38000 -0.12	23.52	23.36	23.50	780,555
05 Feb 13	23.50000 -0.16	23.54	23.32	23.50	1,876,382
04 Feb 13	23.66000 +0.01	23.75	23.61	23.69	479,589
01 Feb 13	23.65000 +0.00	23.76	23.58	23.76	532,144
31 Jan 13	23.65000 -0.08	23.80	23.64	23.80	415,927
30 Jan 13	23.73000 +0.09	23.85	23.64	23.70	390,482
29 Jan 13	23.64000 +0.08	23.84	23.58	23.68	591,854
28 Jan 13	23.56000 -0.26	24.00	23.52	23.90	667,434
25 Jan 13	23.82000 -0.16	23.99	23.67	23.99	1,032,749
24 Jan 13	23.98000 +0.48	23.98	23.58	23.65	969,449
23 Jan 13	23.50000 +0.14	23.62	23.35	23.37	484,672
22 Jan 13	23.36000 -0.03	23.47	23.33	23.40	702,655
21 Jan 13	23.39000 +0.04	23.55	23.27	23.55	487,516
18 Jan 13	23.35000 +0.07	23.39	23.02	23.35	1,571,491
17 Jan 13	23.28000 -0.51	23.45	22.85	23.13	4,051,863
16 Jan 13	23.79000 -0.11	23.97	23.74	23.97	472,015
15 Jan 13	23.90000 -0.10	24.02	23.87	24.02	660,047
14 Jan 13	24.00000 +0.09	24.02	23.83	24.00	839,950
11 Jan 13	23.91000 -0.07	24.03	23.85	24.03	1,976,685
10 Jan 13	23.98000 -0.17	24.23	23.88	24.23	662,039
09 Jan 13	24.15000 +0.20	24.22	24.09	24.16	326,730
08 Jan 13	23.95000 -0.15	24.13	23.95	24.10	252,331
07 Jan 13	24.10000 +0.27	24.10	23.81	23.90	286,437
04 Jan 13	23.83000 +0.33	23.88	23.61	23.69	364,974
03 Jan 13	23.50000 -0.60	24.11	23.50	24.11	932,128
02 Jan 13	24.10000 +0.00	24.29	24.02	24.25	170,947
31 Dec 12	24.10000 +0.11	24.22	23.97	23.97	199,905
28 Dec 12	23.99000 -0.08	24.10	23.96	24.03	165,796
27 Dec 12	24.07000 -0.01	24.15	23.97	24.01	274,081
24 Dec 12	24.08000 +0.04	24.29	24.05	24.22	153,057
21 Dec 12	24.04000 -0.31	24.35	24.00	24.30	891,091
20 Dec 12	24.35000 +0.15	24.42	24.09	24.23	254,442
19 Dec 12	24.20000 -0.18	24.42	24.08	24.41	297,588
18 Dec 12	24.38000 +0.43	24.38	23.95	23.95	557,168
17 Dec 12	23.95000 -0.06	24.06	23.90	24.05	406,841
14 Dec 12	24.01000 -0.21	24.29	23.90	24.29	284,300
13 Dec 12	24.22000 -0.18	24.37	24.05	24.36	294,043
12 Dec 12	24.40000 +0.61	24.49	23.83	23.86	572,826
11 Dec 12	23.79000 +0.02	23.88	23.67	23.76	359,788
10 Dec 12	23.77000 +0.03	23.80	23.66	23.74	297,035
07 Dec 12	23.74000 +0.11	23.74	23.58	23.61	336,225
06 Dec 12	23.63000 +0.22	23.66	23.37	23.46	1,146,012
05 Dec 12	23.41000 +0.32	23.44	23.16	23.17	1,064,281
04 Dec 12	23.09000 -0.06	23.21	23.01	23.20	408,486
03 Dec 12	23.15000 -0.10	23.30	23.09	23.30	524,558
30 Nov 12	23.25000 +0.00	23.39	23.16	23.35	875,367
29 Nov 12	23.25000 -0.10	23.32	23.23	23.32	271,514
28 Nov 12	23.35000 -0.09	23.45	23.27	23.39	273,462
27 Nov 12	23.44000 -0.04	23.52	23.39	23.50	498,700
26 Nov 12	23.48000 -0.07	23.56	23.45	23.55	635,616
23 Nov 12	23.55000 +0.00	23.58	23.51	23.54	246,975
22 Nov 12	23.55000 +0.09	23.56	23.45	23.50	162,133
21 Nov 12	23.46000 -0.03	23.52	23.40	23.48	215,258
20 Nov 12	23.49000 -0.42	23.50	23.31	23.50	433,318
19 Nov 12	23.91000 +0.64	23.93	23.44	23.51	230,805
16 Nov 12	23.27000 -0.03	23.38	23.17	23.30	587,372
15 Nov 12	23.30000 -0.19	23.48	23.18	23.40	274,468
14 Nov 12	23.49000 -0.51	24.02	23.44	23.89	339,768
13 Nov 12	24.00000 +0.01	24.06	23.84	24.06	331,710
12 Nov 12	23.99000 +0.01	24.18	23.92	24.14	115,843
09 Nov 12	23.98000 -0.03	24.12	23.92	24.00	174,390
08 Nov 12	24.01000 -0.04	24.13	23.95	24.00	230,266
07 Nov 12	24.05000 -0.13	24.20	24.02	24.18	186,183
06 Nov 12	24.18000 +0.02	24.23	24.03	24.17	132,896
05 Nov 12	24.16000 -0.02	24.28	24.02	24.26	204,719
02 Nov 12	24.18000 -0.12	24.41	24.11	24.35	226,840
01 Nov 12	24.30000 +0.17	24.43	24.16	24.20	242,529
31 Oct 12	24.13000 +0.15	24.15	23.95	24.00	309,312
30 Oct 12	23.98000 +0.07	23.99	23.90	23.97	118,312
29 Oct 12	23.91000 +0.15	23.92	23.76	23.76	147,961
26 Oct 12	23.76000 -0.06	23.90	23.75	23.85	250,878
25 Oct 12	23.82000 +0.02	23.94	23.77	23.90	261,275
24 Oct 12	23.80000 +0.02	23.92	23.73	23.81	194,247
23 Oct 12	23.78000 +0.03	23.83	23.47	23.75	253,348
22 Oct 12	23.75000 -0.32	24.10	23.65	24.06	353,237
19 Oct 12	24.07000 +0.05	24.11	23.97	23.99	299,204
18 Oct 12	24.02000 -0.31	24.33	23.99	24.33	377,416
17 Oct 12	24.33000 -0.12	24.50	24.24	24.50	316,545
16 Oct 12	24.45000 +0.07	24.55	24.35	24.40	299,622
15 Oct 12	24.38000 -0.10	24.47	24.21	24.47	185,987
12 Oct 12	24.48000 +0.33	24.48	24.17	24.18	192,563
11 Oct 12	24.15000 -0.19	24.26	24.05	24.25	344,625
10 Oct 12	24.34000 -0.06	24.40	24.21	24.40	219,141
09 Oct 12	24.40000 -0.25	24.69	24.19	24.65	236,571
05 Oct 12	24.65000 -0.20	24.97	24.56	24.97	322,299
04 Oct 12	24.85000 -0.15	25.18	24.82	25.00	260,516
03 Oct 12	25.00000 +0.05	25.03	24.86	24.95	189,263
02 Oct 12	24.95000 -0.02	24.98	24.76	24.97	114,846
01 Oct 12	24.97000 -0.22	25.21	24.74	25.20	355,528
28 Sep 12	25.19000 +0.04	25.31	25.01	25.14	204,960
27 Sep 12	25.15000 -0.15	25.40	25.15	25.35	195,707
26 Sep 12	25.30000 +0.11	25.34	25.13	25.19	160,856
25 Sep 12	25.19000 -0.08	25.35	25.05	25.29	290,186
24 Sep 12	25.27000 +0.37	25.27	24.90	24.95	242,154
21 Sep 12	24.90000 -0.25	25.20	24.76	25.11	711,443
20 Sep 12	25.15000 +0.36	25.25	24.78	24.79	340,714
19 Sep 12	24.79000 +0.29	24.86	24.52	24.57	494,056
18 Sep 12	24.50000 +0.11	24.51	24.39	24.43	650,654
17 Sep 12	24.39000 -0.15	24.55	24.36	24.54	172,168
14 Sep 12	24.54000 -0.01	24.65	24.52	24.57	285,608
13 Sep 12	24.55000 -0.12	24.75	24.47	24.66	387,531
12 Sep 12	24.67000 -0.03	24.87	24.66	24.66	413,693
11 Sep 12	24.70000 -0.30	25.06	24.63	25.00	331,381
10 Sep 12	25.00000 -0.43	25.49	24.93	25.43	252,962
07 Sep 12	25.43000 -0.32	25.77	25.39	25.72	226,063
06 Sep 12	25.75000 +0.38	25.79	25.45	25.48	260,786
05 Sep 12	25.37000 -0.01	25.45	25.27	25.39	266,184
04 Sep 12	25.38000 +0.08	25.40	25.26	25.38	172,590
31 Aug 12	25.30000 +0.24	25.46	24.78	25.11	630,263
30 Aug 12	25.06000 -0.39	25.45	24.94	25.42	302,464
29 Aug 12	25.45000 -0.09	25.58	25.42	25.58	171,213
28 Aug 12	25.54000 -0.06	25.66	25.48	25.60	301,032
27 Aug 12	25.60000 -0.02	25.62	25.50	25.62	141,783
24 Aug 12	25.62000 +0.09	25.70	25.53	25.53	122,817
23 Aug 12	25.53000 -0.27	25.85	25.51	25.81	119,961
22 Aug 12	25.80000 -0.18	25.99	25.69	25.92	134,065
21 Aug 12	25.98000 -0.02	26.29	25.84	26.15	339,222
20 Aug 12	26.00000 +0.22	26.17	25.79	25.79	417,596
17 Aug 12	25.78000 +0.10	26.07	25.64	25.65	320,116
16 Aug 12	25.68000 +0.06	25.84	25.45	25.60	410,962
15 Aug 12	25.62000 +0.31	25.63	25.11	25.19	573,711
14 Aug 12	25.31000 -0.12	25.47	25.29	25.41	382,276
13 Aug 12	25.43000 +0.37	25.47	24.99	25.08	261,648
10 Aug 12	25.06000 +0.13	25.09	24.91	25.01	229,005
09 Aug 12	24.93000 -0.36	25.37	24.93	25.25	238,676
08 Aug 12	25.29000 -0.12	25.59	25.23	25.29	264,557
07 Aug 12	25.41000 +0.30	25.58	25.17	25.18	165,489
03 Aug 12	25.11000 +0.28	25.14	24.93	24.94	130,239
02 Aug 12	24.83000 -0.16	25.00	24.83	24.98	225,086
01 Aug 12	24.99000 -0.01	25.10	24.85	25.00	199,064
31 Jul 12	25.00000 -0.44	25.44	24.87	25.38	395,284
30 Jul 12	25.44000 +0.08	25.49	25.31	25.31	171,897
27 Jul 12	25.36000 -0.08	25.49	25.26	25.49	136,614
26 Jul 12	25.44000 +0.18	25.45	25.26	25.26	185,847
25 Jul 12	25.26000 +0.01	25.57	25.25	25.28	152,407
24 Jul 12	25.25000 -0.21	25.33	25.06	25.31	207,950
23 Jul 12	25.46000 +0.03	25.47	24.96	25.30	180,850
20 Jul 12	25.43000 +0.27	25.43	25.05	25.15	306,232
19 Jul 12	25.16000 +0.09	25.20	25.00	25.10	233,788
18 Jul 12	25.07000 +0.04	25.25	25.02	25.05	147,362
17 Jul 12	25.03000 +0.09	25.10	24.94	24.94	128,547
16 Jul 12	24.94000 +0.01	24.99	24.79	24.84	115,922
13 Jul 12	24.93000 -0.03	24.99	24.79	24.85	142,934
12 Jul 12	24.96000 -0.08	25.00	24.85	24.95	239,225
11 Jul 12	25.04000 +0.05	25.17	24.91	24.96	216,282
10 Jul 12	24.99000 +0.26	25.12	24.76	24.84	544,258
09 Jul 12	24.73000 +0.01	24.89	24.67	24.78	200,954
06 Jul 12	24.72000 -0.11	24.83	24.59	24.76	201,445
05 Jul 12	24.83000 -0.16	25.04	24.80	24.90	219,814
04 Jul 12	24.99000 +0.17	24.99	24.53	24.82	413,374
03 Jul 12	24.82000 +0.32	24.95	24.34	24.50	354,348
29 Jun 12	24.50000 +0.36	24.50	24.12	24.18	316,033
28 Jun 12	24.14000 +0.49	24.14	23.54	23.65	404,910
27 Jun 12	23.65000 +0.03	23.68	23.55	23.60	210,414
26 Jun 12	23.62000 +0.02	23.68	23.45	23.60	300,541
25 Jun 12	23.60000 -0.14	23.70	23.45	23.61	244,865
22 Jun 12	23.74000 -0.06	23.84	23.62	23.80	224,957
21 Jun 12	23.80000 -0.38	24.15	23.75	24.15	340,828
20 Jun 12	24.18000 -0.06	24.30	24.01	24.20	187,508
19 Jun 12	24.24000 -0.04	24.33	24.17	24.29	315,743
18 Jun 12	24.28000 +0.32	24.37	24.00	24.00	364,684
15 Jun 12	23.96000 -0.08	24.13	23.96	24.04	928,933
14 Jun 12	24.04000 -0.09	24.10	24.00	24.10	339,854
13 Jun 12	24.13000 +0.26	24.13	23.53	23.85	525,352
12 Jun 12	23.87000 +0.23	23.87	23.66	23.66	722,673
11 Jun 12	23.64000 -0.23	23.87	23.61	23.87	284,933
08 Jun 12	23.87000 +0.05	23.92	23.73	23.73	231,744
07 Jun 12	23.82000 -0.34	24.20	23.82	24.20	376,430
06 Jun 12	24.16000 +0.46	24.26	23.68	23.70	460,301
05 Jun 12	23.70000 +0.12	23.78	23.60	23.60	442,325
04 Jun 12	23.58000 -0.26	23.91	23.46	23.80	224,786
01 Jun 12	23.84000 -0.16	24.00	23.75	24.00	290,602
31 May 12	24.00000 -0.14	24.14	23.72	24.14	570,355
30 May 12	24.14000 -0.05	24.19	23.88	24.19	200,524
29 May 12	24.19000 -0.09	24.36	24.13	24.25	248,121
28 May 12	24.28000 +0.19	24.31	23.99	24.09	147,925
25 May 12	24.09000 +0.20	24.12	23.89	23.89	131,215
24 May 12	23.89000 -0.05	24.06	23.85	23.96	384,420
23 May 12	23.94000 -0.10	24.05	23.80	23.85	1,632,108
22 May 12	24.04000 +0.14	24.19	23.83	24.19	506,074
18 May 12	23.90000 +0.12	24.10	23.69	23.83	222,798
17 May 12	23.78000 +0.07	23.90	23.75	23.83	325,787
16 May 12	23.71000 -0.34	24.08	23.59	24.02	264,262
15 May 12	24.05000 -0.26	24.33	24.04	24.32	182,768
14 May 12	24.31000 +0.01	24.34	24.11	24.18	113,477
11 May 12	24.30000 +0.03	24.39	24.23	24.24	197,072
10 May 12	24.27000 +0.06	24.28	24.16	24.24	149,516
09 May 12	24.21000 -0.06	24.27	24.17	24.26	142,138
08 May 12	24.27000 -0.05	24.36	24.21	24.25	129,704
07 May 12	24.32000 +0.16	24.35	24.15	24.15	558,415
04 May 12	24.16000 +0.00	24.22	24.05	24.10	126,194
03 May 12	24.16000 -0.03	24.31	24.10	24.25	111,861
02 May 12	24.19000 -0.11	24.34	24.17	24.20	248,907
01 May 12	24.30000 -0.10	24.49	24.27	24.44	479,743
30 Apr 12	24.40000 +0.19	24.42	24.11	24.27	147,066
27 Apr 12	24.21000 -0.12	24.40	24.20	24.40	235,391
26 Apr 12	24.33000 -0.02	24.40	24.29	24.35	185,229
25 Apr 12	24.35000 +0.05	24.49	24.28	24.40	265,914
24 Apr 12	24.30000 -0.12	24.44	24.20	24.39	206,102
23 Apr 12	24.42000 +0.07	24.45	24.18	24.20	258,149
20 Apr 12	24.35000 +0.15	24.37	24.19	24.28	1,150,804
19 Apr 12	24.20000 +0.06	24.30	24.01	24.19	358,226
18 Apr 12	24.14000 -0.11	24.30	24.01	24.28	439,713
17 Apr 12	24.25000 +0.05	24.43	24.19	24.22	420,114
16 Apr 12	24.20000 +0.31	24.23	23.88	23.95	283,155
13 Apr 12	23.89000 +0.12	23.93	23.77	23.77	327,064
12 Apr 12	23.77000 -0.08	23.86	23.70	23.86	285,350
11 Apr 12	23.85000 +0.04	23.89	23.72	23.80	1,533,084
10 Apr 12	23.81000 +0.18	23.82	23.62	23.72	281,407
09 Apr 12	23.63000 +0.00	23.77	23.51	23.69	144,129
05 Apr 12	23.63000 +0.06	23.76	23.45	23.46	141,964
04 Apr 12	23.57000 +0.18	23.71	23.35	23.39	311,670
03 Apr 12	23.39000 -0.54	23.93	23.36	23.85	379,831
02 Apr 12	23.93000 +0.27	23.97	23.67	23.73	222,404
30 Mar 12	23.66000 +0.09	23.68	23.42	23.53	257,362
29 Mar 12	23.57000 -0.08	23.70	23.17	23.65	488,545
28 Mar 12	23.65000 -0.15	23.78	23.52	23.78	223,019
27 Mar 12	23.80000 -0.19	24.06	23.75	23.97	331,783
26 Mar 12	23.99000 +0.56	24.00	23.45	23.49	330,772
23 Mar 12	23.43000 +0.08	23.53	23.18	23.27	281,110
22 Mar 12	23.35000 -0.29	23.61	23.30	23.59	330,887
21 Mar 12	23.64000 +0.26	23.89	23.35	23.35	563,640
20 Mar 12	23.38000 -0.26	23.67	23.37	23.56	554,753
19 Mar 12	23.64000 -0.91	24.45	23.53	24.45	654,094
16 Mar 12	24.55000 -0.07	24.69	24.18	24.58	1,142,390
15 Mar 12	24.62000 +0.04	24.62	24.51	24.58	786,004
14 Mar 12	24.58000 +0.00	24.65	24.47	24.58	3,266,509
13 Mar 12	24.58000 +0.20	24.59	24.41	24.48	415,769
12 Mar 12	24.38000 +0.09	24.46	24.26	24.38	351,953
09 Mar 12	24.29000 +0.04	24.41	24.07	24.25	381,519
08 Mar 12	24.25000 +0.23	24.26	23.96	24.05	512,238
07 Mar 12	24.02000 +0.10	24.05	23.78	23.85	260,408
06 Mar 12	23.92000 +0.10	23.99	23.70	23.82	260,294
05 Mar 12	23.82000 -0.06	23.91	23.73	23.76	2,676,358
02 Mar 12	23.88000 +0.17	23.88	23.63	23.71	209,169
01 Mar 12	23.71000 +0.09	23.73	23.60	23.60	321,219
29 Feb 12	23.62000 +0.07	23.69	23.52	23.52	478,965
28 Feb 12	23.55000 +0.01	23.60	23.49	23.56	532,243
27 Feb 12	23.54000 -0.06	23.60	23.46	23.60	301,648
24 Feb 12	23.60000 -0.24	23.85	23.43	23.84	374,496
23 Feb 12	23.84000 -0.05	23.93	23.78	23.90	440,679
22 Feb 12	23.89000 +0.25	23.99	23.67	23.68	2,686,550
21 Feb 12	23.64000 +0.13	23.73	23.51	23.51	416,207
17 Feb 12	23.51000 +0.08	23.53	23.32	23.48	200,232
16 Feb 12	23.43000 +0.27	23.44	23.14	23.18	278,544
15 Feb 12	23.16000 +0.19	23.24	23.07	23.09	334,565
14 Feb 12	22.97000 -0.25	23.22	22.89	23.22	296,106
13 Feb 12	23.22000 +0.07	23.30	23.13	23.28	239,682
10 Feb 12	23.15000 -0.33	23.40	23.09	23.27	253,703
09 Feb 12	23.48000 +0.09	23.51	23.31	23.37	439,182
08 Feb 12	23.39000 +0.17	23.39	23.17	23.23	423,250
07 Feb 12	23.22000 -0.13	23.37	23.12	23.33	328,693
06 Feb 12	23.35000 -0.04	23.45	23.28	23.39	179,392
03 Feb 12	23.39000 -0.11	23.54	23.32	23.54	180,101
02 Feb 12	23.50000 +0.03	23.54	23.36	23.44	325,140
01 Feb 12	23.47000 +0.17	23.48	23.21	23.30	295,986
31 Jan 12	23.30000 +0.20	23.35	23.12	23.26	274,582
30 Jan 12	23.10000 +0.03	23.17	23.00	23.04	274,562
27 Jan 12	23.07000 -0.14	23.32	23.01	23.21	236,882
26 Jan 12	23.21000 -0.04	23.37	23.13	23.19	388,260
25 Jan 12	23.25000 -0.12	23.37	23.09	23.37	390,006
24 Jan 12	23.37000 +0.00	23.43	23.04	23.25	437,814
23 Jan 12	23.37000 -0.08	23.47	23.25	23.39	496,524
20 Jan 12	23.45000 -0.06	23.59	23.22	23.51	313,282
19 Jan 12	23.51000 -0.10	23.90	23.51	23.61	571,319
18 Jan 12	23.61000 -0.02	23.80	23.58	23.63	276,460
17 Jan 12	23.63000 +0.17	23.70	23.47	23.53	252,062
16 Jan 12	23.46000 +0.04	23.55	23.32	23.42	131,506
13 Jan 12	23.42000 -0.02	23.42	23.10	23.38	265,536
12 Jan 12	23.44000 +0.00	23.56	23.30	23.46	327,854
11 Jan 12	23.44000 +0.29	23.48	23.17	23.18	1,010,019
10 Jan 12	23.15000 -0.05	23.24	23.12	23.24	231,381
09 Jan 12	23.20000 +0.03	23.25	23.12	23.21	103,602
06 Jan 12	23.17000 -0.08	23.27	23.11	23.24	180,814
05 Jan 12	23.25000 +0.09	23.25	22.99	23.16	253,172
04 Jan 12	23.16000 -0.09	23.25	23.15	23.25	172,512
03 Jan 12	23.25000 -0.01	23.30	23.19	23.30	278,514
30 Dec 11	23.26000 +0.02	23.30	23.15	23.15	98,760
29 Dec 11	23.24000 +0.03	23.25	23.01	23.12	116,224
28 Dec 11	23.21000 +0.01	23.28	23.02	23.14	160,846
23 Dec 11	23.20000 -0.05	23.34	23.18	23.25	194,828
22 Dec 11	23.25000 -0.02	23.28	23.21	23.27	338,208
21 Dec 11	23.27000 +0.01	23.27	23.17	23.17	195,630
20 Dec 11	23.26000 +0.06	23.27	23.19	23.22	180,385
19 Dec 11	23.20000 -0.10	23.25	23.15	23.24	349,898
16 Dec 11	23.30000 +0.09	23.30	23.18	23.21	1,499,966
15 Dec 11	23.21000 -0.52	23.51	23.13	23.51	876,265
14 Dec 11	23.73000 +0.13	24.04	23.45	23.50	571,729
13 Dec 11	23.60000 -0.23	23.90	23.60	23.76	1,426,435
12 Dec 11	23.83000 +0.50	23.88	23.05	23.05	482,070
09 Dec 11	23.33000 -0.06	23.44	23.29	23.41	335,048
08 Dec 11	23.39000 +0.07	23.53	23.08	23.14	399,937
07 Dec 11	23.32000 +0.32	23.32	22.90	22.95	348,740
06 Dec 11	23.00000 -0.25	23.20	22.93	23.20	393,137
05 Dec 11	23.25000 +0.10	23.49	23.06	23.26	552,470
02 Dec 11	23.15000 +0.05	23.30	23.03	23.11	458,966
01 Dec 11	23.10000 -0.20	23.48	23.08	23.30	823,807
30 Nov 11	23.30000 +0.77	23.36	22.60	22.83	5,597,988
29 Nov 11	22.53000 -0.39	23.22	22.40	23.03	863,367
28 Nov 11	22.92000 +0.55	23.11	22.50	22.50	735,721
25 Nov 11	22.37000 -0.13	22.50	22.17	22.50	264,579
24 Nov 11	22.50000 +0.05	22.50	22.26	22.34	164,602
23 Nov 11	22.45000 -0.05	22.48	22.15	22.33	313,387
22 Nov 11	22.50000 +0.15	22.56	22.20	22.25	609,608
21 Nov 11	22.35000 -0.13	22.44	22.08	22.44	384,896
18 Nov 11	22.48000 +0.30	22.57	22.27	22.27	497,381
17 Nov 11	22.18000 -0.03	22.68	22.13	22.21	1,124,015
16 Nov 11	22.21000 +0.41	22.24	21.93	21.93	1,574,535
15 Nov 11	21.80000 -0.12	21.90	21.77	21.81	189,627
14 Nov 11	21.92000 -0.06	21.99	21.89	21.91	295,178
11 Nov 11	21.98000 +0.41	21.98	21.67	21.74	152,422
10 Nov 11	21.57000 -0.13	21.90	21.57	21.80	251,968
09 Nov 11	21.70000 -0.63	22.00	21.58	22.00	613,800
08 Nov 11	22.33000 +0.26	22.33	22.09	22.17	117,675
07 Nov 11	22.07000 -0.03	22.22	21.82	22.03	145,382
04 Nov 11	22.10000 +0.04	22.15	21.81	21.94	128,988
03 Nov 11	22.06000 +0.23	22.16	21.63	21.83	777,555
02 Nov 11	21.83000 +0.09	21.85	21.57	21.75	137,312
01 Nov 11	21.74000 -0.03	21.77	21.33	21.77	1,389,387
31 Oct 11	21.77000 +0.27	21.82	21.49	21.49	327,717
28 Oct 11	21.50000 +0.25	21.50	21.17	21.31	252,651
27 Oct 11	21.25000 -0.04	21.67	21.11	21.57	1,589,208
26 Oct 11	21.29000 -0.12	21.50	21.26	21.50	170,303
25 Oct 11	21.41000 +0.25	21.45	21.08	21.10	387,342
24 Oct 11	21.16000 +0.17	21.20	20.90	21.09	274,141
21 Oct 11	20.99000 +0.54	21.06	20.48	20.50	829,925
20 Oct 11	20.45000 +0.13	20.49	20.28	20.33	191,226
19 Oct 11	20.32000 -0.09	20.47	20.25	20.30	388,116
18 Oct 11	20.41000 +0.22	20.42	20.10	20.15	587,900
17 Oct 11	20.19000 -0.01	20.30	20.11	20.30	186,266
14 Oct 11	20.20000 -0.12	20.52	20.19	20.52	265,108
13 Oct 11	20.32000 +0.01	20.38	20.05	20.20	222,795
12 Oct 11	20.31000 +0.36	20.38	19.96	20.02	588,193
11 Oct 11	19.95000 +0.13	20.20	19.93	20.06	333,598
07 Oct 11	19.82000 -0.12	20.09	19.75	20.09	340,772
06 Oct 11	19.94000 -0.26	20.47	19.92	20.45	296,506
05 Oct 11	20.20000 +0.24	20.55	19.96	20.01	266,249
04 Oct 11	19.96000 -0.34	20.24	19.25	20.18	586,272
03 Oct 11	20.30000 -0.67	20.95	20.27	20.92	336,864
30 Sep 11	20.97000 -0.25	21.16	20.96	21.05	286,489
29 Sep 11	21.22000 -0.28	21.56	21.04	21.50	202,799
28 Sep 11	21.50000 -0.14	21.69	21.35	21.62	165,382
27 Sep 11	21.64000 +0.10	21.75	21.55	21.67	405,731
26 Sep 11	21.54000 -0.11	21.66	21.23	21.53	309,963
23 Sep 11	21.65000 +0.06	21.85	21.35	21.56	292,028
22 Sep 11	21.59000 -0.25	21.73	21.08	21.38	484,312
21 Sep 11	21.84000 -0.42	22.24	21.77	22.20	299,322
20 Sep 11	22.26000 +0.26	22.28	22.01	22.10	632,190
19 Sep 11	22.00000 +0.15	22.08	21.80	21.80	331,950
16 Sep 11	21.85000 -0.10	22.20	21.80	21.95	1,679,982
15 Sep 11	21.95000 +0.37	22.01	21.52	21.53	538,746
14 Sep 11	21.58000 +0.15	21.65	21.26	21.44	243,910
13 Sep 11	21.43000 +0.53	21.46	20.94	20.95	258,999
12 Sep 11	20.90000 -0.03	20.92	20.55	20.70	327,042
09 Sep 11	20.93000 -0.20	21.09	20.65	20.95	284,039
08 Sep 11	21.13000 +0.08	21.22	20.95	21.04	196,703
07 Sep 11	21.05000 +0.32	21.19	20.83	20.93	126,412
06 Sep 11	20.73000 -0.22	20.89	20.65	20.70	320,154
02 Sep 11	20.95000 -0.25	21.19	20.78	20.78	156,119
01 Sep 11	21.20000 +0.00	21.39	21.14	21.25	308,720
31 Aug 11	21.20000 +0.35	21.31	20.81	20.91	324,830
30 Aug 11	20.85000 +0.20	20.86	20.56	20.56	164,951
29 Aug 11	20.65000 +0.22	20.90	20.43	20.45	274,624
26 Aug 11	20.43000 -0.06	20.45	20.16	20.35	290,245
25 Aug 11	20.49000 -0.24	20.77	20.49	20.77	301,520
24 Aug 11	20.73000 -0.23	21.07	20.65	20.96	276,633
23 Aug 11	20.96000 +0.43	20.96	20.54	20.54	186,988
22 Aug 11	20.53000 +0.40	20.75	20.35	20.48	276,077
19 Aug 11	20.13000 -0.63	20.87	20.10	20.57	211,832
18 Aug 11	20.76000 -0.42	21.03	20.55	21.03	448,061
17 Aug 11	21.18000 -0.11	21.49	21.17	21.40	203,349
16 Aug 11	21.29000 -0.28	21.50	21.20	21.41	270,681
15 Aug 11	21.57000 -0.23	21.90	21.40	21.85	203,037
12 Aug 11	21.80000 -0.35	22.15	21.69	22.15	285,536
11 Aug 11	22.15000 +0.89	22.15	21.08	21.16	405,312
10 Aug 11	21.26000 +0.13	21.36	20.67	21.16	428,250
09 Aug 11	21.13000 +1.28	21.13	19.85	19.85	640,391
08 Aug 11	19.85000 -0.51	20.07	18.06	19.28	1,377,785
05 Aug 11	20.36000 -0.59	20.85	20.08	20.61	1,310,977
04 Aug 11	20.95000 -0.49	21.50	20.81	21.46	195,689
03 Aug 11	21.44000 -0.25	21.76	21.30	21.52	256,294
02 Aug 11	21.69000 -0.28	21.91	21.69	21.91	275,058
29 Jul 11	21.97000 +0.37	21.98	21.43	21.49	231,235
28 Jul 11	21.60000 +0.17	21.60	21.40	21.43	162,018
27 Jul 11	21.43000 -0.45	21.78	21.40	21.78	157,796
26 Jul 11	21.88000 -0.10	21.99	21.79	21.95	169,939
25 Jul 11	21.98000 +0.33	21.99	21.55	21.55	306,206
22 Jul 11	21.65000 +0.11	21.79	21.46	21.46	135,544
21 Jul 11	21.54000 +0.39	21.61	21.10	21.10	254,223
20 Jul 11	21.15000 -0.05	21.20	20.90	21.20	390,708
19 Jul 11	21.20000 +0.13	21.37	21.04	21.09	133,277
18 Jul 11	21.07000 +0.01	21.13	20.94	20.96	102,051
15 Jul 11	21.06000 -0.06	21.16	20.93	21.15	252,536
14 Jul 11	21.12000 +0.04	21.17	21.01	21.09	106,812
13 Jul 11	21.08000 -0.27	21.38	21.06	21.37	140,678
12 Jul 11	21.35000 +0.11	21.37	21.03	21.23	482,536
11 Jul 11	21.24000 -0.26	21.50	21.12	21.50	180,682
08 Jul 11	21.50000 +0.05	21.55	21.42	21.45	241,844
07 Jul 11	21.45000 -0.02	21.55	21.45	21.47	84,729
06 Jul 11	21.47000 -0.04	21.52	21.43	21.52	147,662
05 Jul 11	21.51000 -0.08	21.60	21.50	21.52	207,463
04 Jul 11	21.59000 -0.05	21.68	21.10	21.60	117,505
30 Jun 11	21.64000 +0.07	21.73	21.57	21.66	159,820
29 Jun 11	21.57000 +0.02	21.68	21.48	21.66	233,897
28 Jun 11	21.55000 -0.22	21.73	21.46	21.67	633,222
27 Jun 11	21.77000 +0.42	21.77	21.25	21.29	301,626
24 Jun 11	21.35000 +0.11	21.49	21.16	21.16	361,492
23 Jun 11	21.24000 -0.08	21.34	21.12	21.32	270,247
22 Jun 11	21.32000 -0.19	21.53	21.23	21.53	228,122
21 Jun 11	21.51000 -0.23	21.78	21.47	21.74	270,961
20 Jun 11	21.74000 -0.21	21.76	21.51	21.76	212,156
17 Jun 11	21.95000 +0.85	21.95	21.02	21.05	1,483,826
16 Jun 11	21.10000 +0.11	21.29	20.82	20.90	186,607
15 Jun 11	20.99000 -0.16	21.37	20.86	21.00	478,004
14 Jun 11	21.15000 +0.30	21.24	20.83	20.83	196,922
13 Jun 11	20.85000 +0.22	21.07	20.60	20.60	294,139
10 Jun 11	20.63000 -0.05	20.74	20.55	20.60	125,012
09 Jun 11	20.68000 +0.08	20.70	20.34	20.59	540,105
08 Jun 11	20.60000 -0.26	20.93	20.46	20.79	891,593
07 Jun 11	20.86000 -0.21	21.18	20.82	21.00	525,008
06 Jun 11	21.07000 -0.43	21.54	21.00	21.50	251,306
03 Jun 11	21.50000 +0.02	21.55	20.75	21.40	237,210
02 Jun 11	21.48000 +0.06	21.70	21.40	21.40	241,715
01 Jun 11	21.42000 -0.38	21.87	21.42	21.87	165,553
31 May 11	21.80000 -0.15	21.95	21.80	21.95	128,137
30 May 11	21.95000 -0.02	22.04	21.81	21.99	173,629
27 May 11	21.97000 +0.07	21.98	21.88	21.93	266,971
26 May 11	21.90000 -0.02	21.92	21.80	21.83	78,889
25 May 11	21.92000 +0.01	22.02	21.73	21.95	342,559
24 May 11	21.91000 -0.18	22.09	21.91	22.05	179,491
20 May 11	22.09000 -0.06	22.10	22.07	22.07	220,087
19 May 11	22.15000 +0.06	22.15	22.05	22.05	274,099
18 May 11	22.09000 -0.18	22.18	22.01	22.18	712,314
17 May 11	22.27000 +0.11	22.42	22.10	22.16	216,774
16 May 11	22.16000 -0.25	22.30	22.11	22.30	254,239
13 May 11	22.41000 +0.15	22.42	22.26	22.32	245,262
12 May 11	22.26000 -0.03	22.27	21.99	22.11	85,992
11 May 11	22.29000 +0.24	22.29	22.01	22.02	256,281
10 May 11	22.05000 +0.04	22.06	21.95	22.01	117,975
09 May 11	22.01000 -0.10	22.07	21.97	22.00	219,074
06 May 11	22.11000 -0.11	22.24	22.03	22.19	99,623
05 May 11	22.22000 +0.14	22.24	21.92	22.01	364,728
04 May 11	22.08000 -0.23	22.35	21.90	22.35	355,010
03 May 11	22.31000 +0.34	22.31	22.00	22.00	296,764
02 May 11	21.97000 +0.07	22.00	21.80	21.90	633,374
29 Apr 11	21.90000 +0.00	21.98	21.81	21.81	262,572
28 Apr 11	21.90000 +0.20	22.04	21.60	21.62	324,690
27 Apr 11	21.70000 +0.27	21.75	21.48	21.48	191,438
26 Apr 11	21.43000 +0.08	21.48	21.25	21.35	189,682
25 Apr 11	21.35000 +0.19	21.38	21.19	21.19	410,491
21 Apr 11	21.16000 +0.09	21.22	21.01	21.18	410,851
20 Apr 11	21.07000 +0.44	21.14	20.79	20.79	246,238
19 Apr 11	20.63000 -0.19	20.95	20.54	20.86	168,707
18 Apr 11	20.82000 +0.01	20.86	20.71	20.84	152,807
15 Apr 11	20.81000 -0.24	21.04	20.81	21.04	123,997
14 Apr 11	21.05000 +0.19	21.26	20.81	21.25	158,653
13 Apr 11	20.86000 -0.17	21.15	20.83	21.00	115,606
12 Apr 11	21.03000 -0.18	21.20	20.93	21.15	279,969
11 Apr 11	21.21000 -0.17	21.44	21.18	21.44	99,581
08 Apr 11	21.38000 +0.19	21.50	21.15	21.21	284,948
07 Apr 11	21.19000 -0.02	21.31	21.15	21.17	234,907
06 Apr 11	21.21000 -0.06	21.34	21.15	21.26	110,246
05 Apr 11	21.27000 -0.13	21.38	21.25	21.35	198,009
04 Apr 11	21.40000 -0.17	21.72	21.31	21.58	337,554
01 Apr 11	21.57000 -0.43	21.95	21.55	21.93	257,670
31 Mar 11	22.00000 +0.50	22.00	21.43	21.45	803,334
30 Mar 11	21.50000 +0.05	21.50	21.40	21.42	359,822
29 Mar 11	21.45000 +0.20	21.56	21.23	21.25	270,929
28 Mar 11	21.25000 +0.01	21.34	21.20	21.29	201,679
25 Mar 11	21.24000 -0.11	21.33	21.21	21.32	298,410
24 Mar 11	21.35000 +0.14	21.36	21.17	21.20	220,156
23 Mar 11	21.21000 -0.17	21.40	21.17	21.37	227,525
22 Mar 11	21.38000 +0.10	21.39	21.00	21.21	192,823
21 Mar 11	21.28000 +0.65	21.30	20.70	20.89	386,163
18 Mar 11	20.63000 -0.11	20.86	20.45	20.86	359,045
17 Mar 11	20.74000 +0.58	20.74	20.17	20.35	166,018
16 Mar 11	20.16000 -0.01	20.40	20.10	20.18	943,405
15 Mar 11	20.17000 -0.39	20.32	19.97	20.30	312,068
14 Mar 11	20.56000 -0.06	20.65	20.39	20.52	190,124
11 Mar 11	20.62000 +0.02	20.75	20.30	20.36	155,064
10 Mar 11	20.60000 -0.50	21.09	20.41	21.09	260,363
09 Mar 11	21.10000 -0.05	21.20	21.02	21.20	280,986
08 Mar 11	21.15000 +0.22	21.30	20.95	21.00	251,264
07 Mar 11	20.93000 -0.29	21.30	20.90	21.25	119,960
04 Mar 11	21.22000 +0.00	21.25	21.14	21.25	165,374
03 Mar 11	21.22000 -0.14	21.45	21.15	21.45	511,232
02 Mar 11	21.36000 +0.19	21.46	21.11	21.11	152,984
01 Mar 11	21.17000 -0.19	21.68	21.15	21.35	380,946
28 Feb 11	21.36000 +0.18	21.71	21.13	21.30	338,968
25 Feb 11	21.18000 +0.58	21.20	20.75	20.80	340,708
24 Feb 11	20.60000 -0.40	21.18	20.53	21.00	584,507
23 Feb 11	21.00000 -0.26	21.40	20.98	21.40	1,303,253
22 Feb 11	21.26000 -0.37	21.60	21.05	21.50	333,098
18 Feb 11	21.63000 -0.11	21.83	21.63	21.75	181,553
17 Feb 11	21.74000 +0.37	21.82	21.30	21.38	515,565
16 Feb 11	21.37000 +0.43	21.39	20.93	20.95	216,534
15 Feb 11	20.94000 -0.18	21.09	20.86	21.07	309,865
14 Feb 11	21.12000 +0.26	21.13	20.86	20.86	320,440
11 Feb 11	20.86000 +0.26	21.00	20.57	20.57	230,248
10 Feb 11	20.60000 +0.09	20.65	20.49	20.52	258,851
09 Feb 11	20.51000 -0.21	20.72	20.48	20.72	225,248
08 Feb 11	20.72000 +0.09	20.76	20.52	20.63	424,602
07 Feb 11	20.63000 +0.15	20.76	20.46	20.46	199,079
04 Feb 11	20.48000 -0.09	20.75	20.46	20.55	110,297
03 Feb 11	20.57000 +0.09	20.80	20.42	20.48	243,611
02 Feb 11	20.48000 -0.12	20.60	20.37	20.55	209,069
01 Feb 11	20.60000 -0.02	20.83	20.43	20.78	158,361
31 Jan 11	20.62000 +0.46	20.85	20.20	20.20	375,916
28 Jan 11	20.16000 -0.52	20.70	20.16	20.70	389,034
27 Jan 11	20.68000 +0.13	20.74	20.51	20.55	328,083
26 Jan 11	20.55000 +0.17	20.68	20.32	20.32	296,221
25 Jan 11	20.38000 -0.04	20.52	20.31	20.41	271,771
24 Jan 11	20.42000 +0.87	20.42	19.77	19.90	362,832
21 Jan 11	19.55000 -0.35	20.05	19.55	20.01	452,977
20 Jan 11	19.90000 +0.06	19.99	19.85	19.94	352,091
19 Jan 11	19.84000 -0.16	20.09	19.80	20.07	693,734
18 Jan 11	20.00000 -0.23	20.30	19.96	20.30	220,931
17 Jan 11	20.23000 -0.17	20.42	20.23	20.40	173,737
14 Jan 11	20.40000 +0.49	20.40	19.87	19.98	428,248
13 Jan 11	19.91000 +0.10	20.17	19.72	19.72	490,081
12 Jan 11	19.81000 +0.06	19.90	19.70	19.82	213,054
11 Jan 11	19.75000 +0.13	19.84	19.60	19.72	674,201
10 Jan 11	19.62000 +0.00	19.75	19.40	19.65	293,825
07 Jan 11	19.62000 -0.02	19.76	19.61	19.66	247,697
06 Jan 11	19.64000 +0.01	19.69	19.53	19.59	294,093
05 Jan 11	19.63000 +0.16	19.66	19.37	19.41	673,256
04 Jan 11	19.47000 +0.04	19.63	19.37	19.50	234,641
31 Dec 10	19.43000 -0.24	19.70	19.41	19.67	136,859
30 Dec 10	19.67000 -0.02	19.69	19.59	19.69	123,494
29 Dec 10	19.69000 +0.13	19.70	19.57	19.57	126,936
24 Dec 10	19.56000 +0.00	19.70	19.50	19.55	57,415
23 Dec 10	19.56000 +0.16	19.64	19.36	19.40	214,221
22 Dec 10	19.40000 +0.00	19.44	19.30	19.31	227,487
21 Dec 10	19.40000 +0.21	19.43	19.20	19.20	187,541
20 Dec 10	19.19000 +0.07	19.33	19.12	19.12	223,070
17 Dec 10	19.12000 -0.41	19.50	19.10	19.50	851,173
16 Dec 10	19.53000 +0.07	19.55	19.32	19.46	703,310
15 Dec 10	19.46000 -0.09	19.79	19.44	19.55	344,072
14 Dec 10	19.55000 -0.10	19.65	19.54	19.55	281,042
13 Dec 10	19.65000 +0.19	19.65	19.36	19.36	356,674
10 Dec 10	19.46000 -0.06	19.57	19.43	19.57	160,560
09 Dec 10	19.52000 +0.05	19.65	19.45	19.54	395,051
08 Dec 10	19.47000 -0.27	19.82	19.46	19.82	276,530
07 Dec 10	19.74000 -0.11	19.98	19.71	19.98	410,375
06 Dec 10	19.85000 -0.04	19.93	19.72	19.93	369,113
03 Dec 10	19.89000 +0.05	19.94	19.70	19.70	491,905
02 Dec 10	19.84000 +0.07	19.84	19.60	19.72	209,191
01 Dec 10	19.77000 -0.03	20.00	19.65	19.80	347,508
30 Nov 10	19.80000 -0.19	20.05	19.76	19.95	297,315
29 Nov 10	19.99000 -0.04	20.18	19.95	19.95	237,674
26 Nov 10	20.03000 +0.03	20.18	19.95	19.95	206,984
25 Nov 10	20.00000 +0.00	20.24	20.00	20.00	153,509
24 Nov 10	20.00000 +0.40	20.00	19.70	19.71	231,520
23 Nov 10	19.60000 +0.00	19.66	19.50	19.60	277,501
22 Nov 10	19.60000 +0.10	19.67	19.47	19.50	396,083
19 Nov 10	19.50000 +0.05	19.67	19.45	19.60	241,799
18 Nov 10	19.45000 +0.38	19.64	19.40	19.64	406,836
17 Nov 10	19.07000 +0.05	19.27	19.05	19.05	330,288
16 Nov 10	19.02000 -0.21	19.25	18.90	19.11	514,194
15 Nov 10	19.23000 +0.27	19.38	19.05	19.05	240,977
12 Nov 10	18.96000 -0.50	19.46	18.76	19.46	434,881
11 Nov 10	19.46000 -0.51	20.15	19.36	20.15	300,361
10 Nov 10	19.97000 -0.58	20.44	19.86	20.27	366,909
09 Nov 10	20.55000 -0.21	20.78	20.47	20.75	387,273
08 Nov 10	20.76000 +0.20	20.77	20.54	20.54	269,924
05 Nov 10	20.56000 +0.02	20.80	20.55	20.55	495,546
04 Nov 10	20.54000 +0.19	20.75	20.45	20.45	404,037
03 Nov 10	20.35000 -0.22	20.55	20.23	20.55	256,274
02 Nov 10	20.57000 +0.12	20.57	20.33	20.33	183,057
01 Nov 10	20.45000 +0.03	20.57	20.35	20.51	147,359
29 Oct 10	20.42000 -0.30	20.69	20.38	20.62	281,380
28 Oct 10	20.72000 -0.11	20.82	20.69	20.80	416,349
27 Oct 10	20.83000 +0.01	20.90	20.67	20.76	208,486
26 Oct 10	20.82000 +0.27	20.86	20.36	20.41	250,153
25 Oct 10	20.55000 +0.41	20.58	20.20	20.25	222,092
22 Oct 10	20.14000 +0.17	20.25	19.92	19.92	298,846
21 Oct 10	19.97000 +0.17	20.01	19.76	19.80	600,328
20 Oct 10	19.80000 +0.07	19.87	19.70	19.70	275,296
19 Oct 10	19.73000 +0.02	19.81	19.53	19.70	621,657
18 Oct 10	19.71000 +0.00	19.79	19.65	19.67	171,042
15 Oct 10	19.71000 +0.06	19.75	19.64	19.64	103,692
14 Oct 10	19.65000 -0.22	19.90	19.55	19.90	161,557
13 Oct 10	19.87000 +0.06	19.90	19.77	19.81	178,182
12 Oct 10	19.81000 +0.08	19.86	19.69	19.72	209,056
08 Oct 10	19.73000 -0.05	19.89	19.64	19.72	191,894
07 Oct 10	19.78000 +0.20	19.79	19.40	19.50	311,474
06 Oct 10	19.58000 -0.20	19.75	19.49	19.70	177,054
05 Oct 10	19.78000 +0.18	19.89	19.64	19.69	216,825
04 Oct 10	19.60000 -0.11	19.76	19.56	19.73	227,958
01 Oct 10	19.71000 -0.04	19.80	19.59	19.70	147,413
30 Sep 10	19.75000 +0.21	19.75	19.38	19.55	431,350
29 Sep 10	19.54000 -0.08	19.62	19.51	19.58	141,698
28 Sep 10	19.62000 -0.02	19.69	19.52	19.60	362,574
27 Sep 10	19.64000 -0.05	19.72	19.64	19.68	259,703
24 Sep 10	19.69000 +0.05	19.72	19.47	19.60	317,387
23 Sep 10	19.64000 -0.12	19.75	19.59	19.66	427,891
22 Sep 10	19.76000 +0.16	19.79	19.56	19.59	461,012
21 Sep 10	19.60000 -0.15	19.79	19.54	19.75	505,435
20 Sep 10	19.75000 +0.40	19.80	19.35	19.42	478,519
17 Sep 10	19.35000 -0.44	19.85	18.75	19.79	2,549,092
16 Sep 10	19.79000 +0.02	19.84	19.73	19.81	695,333
15 Sep 10	19.77000 -0.02	19.83	19.70	19.74	417,400
14 Sep 10	19.79000 +0.03	19.85	19.59	19.62	308,608
13 Sep 10	19.76000 +0.07	19.88	19.70	19.75	402,519
10 Sep 10	19.69000 +0.14	19.75	19.33	19.50	353,294
09 Sep 10	19.55000 +0.08	19.60	19.26	19.52	214,113
08 Sep 10	19.47000 +0.00	19.61	19.39	19.44	242,690
07 Sep 10	19.47000 +0.07	19.49	19.28	19.36	273,661
03 Sep 10	19.40000 +0.20	19.49	19.21	19.21	267,049
02 Sep 10	19.20000 +0.00	19.25	19.03	19.13	372,981
01 Sep 10	19.20000 +0.05	19.29	19.05	19.13	270,037
31 Aug 10	19.15000 +0.15	19.19	18.92	18.92	563,910
30 Aug 10	19.00000 +0.10	19.18	18.85	18.85	373,520
27 Aug 10	18.90000 +0.06	18.98	18.74	18.84	263,998
26 Aug 10	18.84000 -0.16	18.97	18.81	18.92	415,601
25 Aug 10	19.00000 +0.16	19.13	18.82	18.85	406,117
24 Aug 10	18.84000 -0.22	18.98	18.70	18.98	510,713
23 Aug 10	19.06000 +0.51	19.08	18.50	18.65	279,734
20 Aug 10	18.55000 -0.10	18.63	18.44	18.56	164,076
19 Aug 10	18.65000 -0.03	18.70	18.51	18.70	249,856
18 Aug 10	18.68000 +0.09	18.73	18.55	18.55	94,928
17 Aug 10	18.59000 +0.36	18.68	18.23	18.23	405,267
16 Aug 10	18.23000 +0.13	18.23	18.08	18.14	215,152
13 Aug 10	18.10000 +0.05	18.19	18.00	18.16	275,439
12 Aug 10	18.05000 -0.01	18.22	17.80	18.00	258,399
11 Aug 10	18.06000 -0.10	18.16	18.00	18.16	248,784
10 Aug 10	18.16000 -0.04	18.25	18.08	18.16	80,384
09 Aug 10	18.20000 +0.07	18.24	18.05	18.10	128,488
06 Aug 10	18.13000 +0.18	18.23	18.00	18.00	271,392
05 Aug 10	17.95000 -0.36	18.29	17.91	18.20	219,799
04 Aug 10	18.31000 -0.01	18.35	18.17	18.30	91,822
03 Aug 10	18.32000 +0.12	18.42	18.18	18.32	174,451
30 Jul 10	18.20000 +0.10	18.20	17.86	17.91	294,385
29 Jul 10	18.10000 -0.08	18.20	17.82	18.18	406,195
28 Jul 10	18.18000 -0.02	18.24	18.13	18.21	207,612
27 Jul 10	18.20000 +0.10	18.30	18.00	18.22	235,605
26 Jul 10	18.10000 +0.10	18.40	17.91	17.95	185,760
23 Jul 10	18.00000 +0.23	18.03	17.73	17.79	230,398
22 Jul 10	17.77000 -0.02	17.90	17.65	17.90	298,050
21 Jul 10	17.79000 -0.08	17.92	17.63	17.83	147,163
20 Jul 10	17.87000 +0.43	17.96	17.37	17.45	381,351
19 Jul 10	17.44000 +0.11	17.56	17.25	17.40	117,634
16 Jul 10	17.33000 -0.22	17.60	17.30	17.56	137,129
15 Jul 10	17.55000 -0.09	17.68	17.37	17.57	371,880
14 Jul 10	17.64000 +0.18	17.72	17.28	17.46	811,315
13 Jul 10	17.46000 +0.19	17.50	17.21	17.42	268,449
12 Jul 10	17.27000 +0.11	17.33	17.16	17.20	161,739
09 Jul 10	17.16000 -0.09	17.25	17.09	17.21	111,365
08 Jul 10	17.25000 -0.15	17.40	17.17	17.40	197,456
07 Jul 10	17.40000 +0.30	17.41	17.00	17.10	206,363
06 Jul 10	17.10000 +0.21	17.19	16.85	16.86	279,815
05 Jul 10	16.89000 -0.03	16.96	16.78	16.92	142,785
02 Jul 10	16.92000 -0.08	17.07	16.80	16.99	104,845
30 Jun 10	17.00000 +0.20	17.14	16.68	16.68	321,949
29 Jun 10	16.80000 -0.16	16.94	16.63	16.94	235,844
28 Jun 10	16.96000 -0.19	17.14	16.86	17.09	229,741
25 Jun 10	17.15000 +0.15	17.15	16.95	17.00	258,851
24 Jun 10	17.00000 -0.10	17.06	16.88	16.91	169,919
23 Jun 10	17.10000 +0.16	17.14	16.81	16.90	299,787
22 Jun 10	16.94000 +0.11	17.16	16.81	16.87	522,331
21 Jun 10	16.83000 +0.41	16.99	16.65	16.65	303,720
18 Jun 10	16.42000 -0.58	16.97	16.42	16.90	896,174
17 Jun 10	17.00000 +0.00	17.04	16.91	17.00	359,308
16 Jun 10	17.00000 +0.00	17.02	16.84	17.00	357,116
15 Jun 10	17.00000 +0.54	17.04	16.50	16.50	249,065
14 Jun 10	16.46000 +0.11	16.75	16.31	16.42	171,907
11 Jun 10	16.35000 -0.13	16.40	16.25	16.34	71,238
10 Jun 10	16.48000 +0.43	16.49	16.07	16.07	152,871
09 Jun 10	16.05000 -0.33	16.50	16.05	16.42	182,871
08 Jun 10	16.38000 +0.19	16.42	15.88	16.29	237,770
07 Jun 10	16.19000 -0.10	16.35	15.98	16.35	199,270
04 Jun 10	16.29000 -0.09	16.38	16.19	16.38	125,891
03 Jun 10	16.38000 -0.05	16.49	16.29	16.43	158,086
02 Jun 10	16.43000 +0.10	16.55	16.27	16.46	217,329
01 Jun 10	16.33000 +0.03	16.63	16.07	16.24	299,104
31 May 10	16.30000 -0.15	16.74	16.28	16.70	142,098
28 May 10	16.45000 -0.05	16.60	16.38	16.60	248,037
27 May 10	16.50000 +0.27	16.65	16.21	16.50	552,057
26 May 10	16.23000 -0.12	16.70	16.07	16.50	313,093
25 May 10	16.35000 +0.20	16.48	15.62	15.98	431,439
21 May 10	16.15000 +0.21	16.42	15.72	15.75	353,156
20 May 10	15.94000 -0.56	16.36	15.84	16.27	407,489
19 May 10	16.50000 +0.08	16.50	16.08	16.35	393,240
18 May 10	16.42000 -0.36	17.07	16.42	16.89	413,300
17 May 10	16.78000 -0.12	17.04	16.65	16.91	487,543
14 May 10	16.90000 +0.25	17.06	16.54	16.65	403,157
13 May 10	16.65000 -0.25	16.85	16.37	16.85	243,652
12 May 10	16.90000 +0.22	16.92	16.51	16.69	200,688
11 May 10	16.68000 +0.53	16.78	16.08	16.10	393,236
10 May 10	16.15000 +0.11	16.91	16.10	16.50	427,760
07 May 10	16.04000 -0.65	16.54	15.50	16.54	593,731
06 May 10	16.69000 -0.35	16.95	16.00	16.90	316,793
05 May 10	17.04000 -0.13	17.10	16.75	17.10	193,077
04 May 10	17.17000 -0.35	17.52	17.10	17.52	506,072
03 May 10	17.52000 +0.12	17.55	17.27	17.55	124,409
30 Apr 10	17.40000 +0.30	17.65	17.14	17.20	480,998
29 Apr 10	17.10000 +0.20	17.23	16.89	16.98	237,507
28 Apr 10	16.90000 -0.18	17.14	16.90	17.07	113,361
27 Apr 10	17.08000 -0.17	17.31	17.08	17.19	235,414
26 Apr 10	17.25000 -0.32	17.59	17.21	17.57	131,430
23 Apr 10	17.57000 +0.18	17.57	17.32	17.45	213,539
22 Apr 10	17.39000 -0.01	17.50	17.30	17.30	226,300
21 Apr 10	17.40000 +0.32	17.50	17.05	17.05	378,839
20 Apr 10	17.08000 +0.28	17.10	16.77	16.81	434,728
19 Apr 10	16.80000 +0.04	16.87	16.58	16.76	307,776
16 Apr 10	16.76000 -0.25	17.00	16.67	17.00	310,502
15 Apr 10	17.01000 +0.01	17.03	16.86	16.90	185,447
14 Apr 10	17.00000 -0.09	17.15	16.99	16.99	179,601
13 Apr 10	17.09000 +0.22	17.10	16.71	16.81	306,318
12 Apr 10	16.87000 +0.09	16.90	16.77	16.85	253,958
09 Apr 10	16.78000 -0.09	16.87	16.74	16.85	642,836
08 Apr 10	16.87000 -0.03	16.90	16.84	16.85	665,647
07 Apr 10	16.90000 -0.05	16.98	16.84	16.90	242,005
06 Apr 10	16.95000 +0.11	16.98	16.80	16.84	619,273
05 Apr 10	16.84000 -0.03	16.94	16.78	16.90	135,888
01 Apr 10	16.87000 +0.24	16.94	16.68	16.68	209,551
31 Mar 10	16.63000 -0.20	16.86	16.63	16.83	540,685
30 Mar 10	16.83000 +0.13	16.88	16.65	16.65	1,933,350
29 Mar 10	16.70000 -0.02	16.88	16.58	16.74	149,590
26 Mar 10	16.72000 +0.06	16.73	16.50	16.73	274,300
25 Mar 10	16.66000 +0.12	16.80	16.54	16.54	258,532
24 Mar 10	16.54000 +0.14	16.66	16.20	16.44	1,199,259
23 Mar 10	16.40000 +0.06	16.57	16.32	16.38	159,573
22 Mar 10	16.34000 +0.34	16.43	16.03	16.03	200,433
19 Mar 10	16.00000 -0.21	16.62	16.00	16.15	1,852,593
18 Mar 10	16.21000 -0.32	16.60	16.19	16.45	353,885
17 Mar 10	16.53000 +0.00	16.69	16.52	16.56	421,099
16 Mar 10	16.53000 -0.08	16.65	16.51	16.65	216,645
15 Mar 10	16.61000 -0.16	16.92	16.50	16.75	612,355
12 Mar 10	16.77000 -0.16	17.05	16.73	17.04	230,314
11 Mar 10	16.93000 +0.19	17.11	16.77	16.80	424,734
10 Mar 10	16.74000 -0.16	17.02	16.74	16.90	265,909
09 Mar 10	16.90000 +0.00	16.90	16.74	16.81	192,812
08 Mar 10	16.90000 +0.06	17.09	16.76	17.09	127,947
05 Mar 10	16.84000 +0.04	17.03	16.83	16.83	187,486
04 Mar 10	16.80000 +0.06	16.87	16.61	16.85	260,252
03 Mar 10	16.74000 -0.28	17.19	16.74	17.19	199,784
02 Mar 10	17.02000 +0.18	17.15	16.90	16.90	391,549
01 Mar 10	16.84000 +0.44	17.00	16.50	16.60	399,123
26 Feb 10	16.40000 +0.36	16.40	16.11	16.12	473,089
25 Feb 10	16.04000 +0.29	16.16	15.74	15.80	274,987
24 Feb 10	15.75000 +0.00	15.90	15.71	15.75	281,607
23 Feb 10	15.75000 -0.10	15.93	15.75	15.85	376,174
22 Feb 10	15.85000 -0.19	16.07	15.82	16.07	142,278
19 Feb 10	16.04000 +0.02	16.20	15.90	16.10	150,634
18 Feb 10	16.02000 +0.12	16.15	15.90	15.90	277,281
17 Feb 10	15.90000 -0.09	16.09	15.90	15.99	255,551
16 Feb 10	15.99000 +0.04	16.00	15.76	15.87	154,169
12 Feb 10	15.95000 +0.02	15.95	15.76	15.90	221,789
11 Feb 10	15.93000 +0.09	16.01	15.75	15.75	197,457
10 Feb 10	15.84000 -0.16	16.06	15.74	16.01	404,290
09 Feb 10	16.00000 -0.31	16.42	15.96	16.31	276,534
08 Feb 10	16.31000 -0.29	16.67	16.30	16.55	213,404
05 Feb 10	16.60000 -0.11	16.70	16.21	16.57	304,566
04 Feb 10	16.71000 -0.21	16.89	16.54	16.89	290,251
03 Feb 10	16.92000 -0.33	17.40	16.81	17.15	299,471
02 Feb 10	17.25000 +0.27	17.40	16.98	17.00	399,126
01 Feb 10	16.98000 +0.16	17.09	16.70	16.98	290,924
29 Jan 10	16.82000 +0.37	16.82	16.42	16.45	737,965
28 Jan 10	16.45000 +0.44	16.52	16.08	16.09	554,563
27 Jan 10	16.01000 +0.18	16.12	15.71	15.95	316,211
26 Jan 10	15.83000 -0.02	15.92	15.67	15.85	219,794
25 Jan 10	15.85000 +0.24	15.85	15.52	15.65	284,972
22 Jan 10	15.61000 -0.33	15.93	15.48	15.60	352,777
21 Jan 10	15.94000 -0.40	16.30	15.90	15.91	200,092
20 Jan 10	16.34000 -0.11	16.45	16.17	16.40	290,072
19 Jan 10	16.45000 +0.05	16.48	16.14	16.39	243,674
18 Jan 10	16.40000 -0.02	16.60	16.30	16.47	194,445
15 Jan 10	16.42000 +0.12	16.48	16.22	16.30	183,350
14 Jan 10	16.30000 +0.16	16.35	16.03	16.03	226,183
13 Jan 10	16.14000 +0.18	16.15	15.99	16.07	284,651
12 Jan 10	15.96000 -0.21	16.12	15.91	16.02	333,417
11 Jan 10	16.17000 +0.22	16.19	15.96	16.00	257,619
08 Jan 10	15.95000 -0.07	16.00	15.75	15.90	390,703
07 Jan 10	16.02000 +0.01	16.20	15.94	16.00	453,047
06 Jan 10	16.01000 +0.32	16.18	15.65	15.67	426,185
05 Jan 10	15.69000 +0.32	15.83	15.55	15.60	672,559
04 Jan 10	15.37000 -0.08	15.42	15.05	15.42	415,827
31 Dec 09	15.45000 +0.37	15.52	15.00	15.00	206,598
30 Dec 09	15.08000 -0.40	15.31	14.96	15.22	291,260
29 Dec 09	15.48000 +0.00	16.24	15.30	16.00	180,174

H&R REIT

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	9.82000 +0.13	9.85	9.66	9.66	780,509
19 Oct 26	9.69000 -0.18	9.85	9.66	9.79	1,008,861
16 Oct 26	9.87000 +0.02	10.00	9.72	9.97	1,141,605
15 Oct 26	9.85000 +0.08	9.95	9.75	9.75	1,231,633
14 Oct 26	9.77000 +0.05	9.81	9.67	9.70	946,960
13 Oct 26	9.72000 +0.15	9.74	9.62	9.62	1,179,340
09 Oct 26	9.57000 -0.03	9.77	9.55	9.60	1,347,651
08 Oct 26	9.60000 +0.34	9.62	9.21	9.21	1,236,116
07 Oct 26	9.26000 +0.03	9.27	9.10	9.19	1,164,007
06 Oct 26	9.23000 +0.11	9.26	9.12	9.12	433,021
05 Oct 26	9.12000 -0.07	9.21	9.06	9.14	679,112
02 Oct 26	9.19000 -0.28	9.63	9.18	9.52	1,054,727
01 Oct 26	9.47000 -0.11	9.57	9.45	9.49	748,476
30 Sep 26	9.58000 +0.06	9.59	9.45	9.50	615,250
29 Sep 26	9.52000 +0.05	9.52	9.38	9.51	783,497
28 Sep 26	9.47000 -0.06	9.58	9.46	9.52	605,642
25 Sep 26	9.53000 +0.03	9.59	9.45	9.45	352,224
24 Sep 26	9.50000 +0.05	9.59	9.40	9.50	663,100
23 Sep 26	9.45000 -0.05	9.55	9.45	9.47	357,100
22 Sep 26	9.50000 -0.05	9.57	9.48	9.52	342,400
21 Sep 26	9.55000 +0.24	9.55	9.30	9.35	654,537
18 Sep 26	9.31000 -0.29	9.59	9.30	9.58	2,200,541
17 Sep 26	9.60000 +0.00	9.71	9.59	9.70	224,096
16 Sep 26	9.60000 -0.09	9.75	9.60	9.73	747,857
15 Sep 26	9.69000 -0.07	9.80	9.63	9.80	1,956,407
14 Sep 26	9.76000 +0.07	9.79	9.63	9.64	479,300
11 Sep 26	9.69000 +0.21	9.70	9.43	9.49	607,721
10 Sep 26	9.48000 -0.19	9.70	9.44	9.63	871,446
09 Sep 26	9.67000 -0.09	9.91	9.64	9.72	665,413
08 Sep 26	9.76000 -0.06	9.86	9.71	9.86	446,610
04 Sep 26	9.82000 -0.01	9.90	9.80	9.83	341,100
03 Sep 26	9.83000 -0.06	9.90	9.78	9.89	446,400
02 Sep 26	9.89000 +0.14	10.06	9.71	9.75	1,120,700
01 Sep 26	9.75000 -0.15	9.90	9.64	9.90	773,400
31 Aug 26	9.90000 -0.07	10.03	9.89	9.95	1,238,400
28 Aug 26	9.97000 -0.08	10.05	9.95	10.03	760,600
27 Aug 26	10.05000 +0.07	10.09	9.92	9.95	615,200
26 Aug 26	9.98000 -0.13	10.12	9.95	10.08	1,065,717
25 Aug 26	10.11000 -0.18	10.26	10.09	10.25	1,037,810
24 Aug 26	10.29000 +0.14	10.31	10.11	10.11	1,271,021
21 Aug 26	10.15000 -0.10	10.27	10.14	10.25	767,719
20 Aug 26	10.25000 -0.03	10.28	10.17	10.25	666,331
19 Aug 26	10.28000 +0.01	10.31	10.22	10.27	1,394,687
18 Aug 26	10.27000 -0.03	10.33	10.20	10.30	629,458
17 Aug 26	10.30000 -0.05	10.44	10.25	10.29	875,712
14 Aug 26	10.35000 -0.15	10.56	10.33	10.49	971,778
13 Aug 26	10.50000 +0.25	10.63	10.17	10.21	2,032,987
12 Aug 26	10.25000 -0.50	10.69	10.18	10.66	3,299,569
11 Aug 26	10.75000 -0.14	10.98	10.62	10.95	4,279,542
10 Aug 26	10.89000 -0.15	11.02	10.85	11.00	518,112
07 Aug 26	11.04000 +0.19	11.07	10.81	10.84	1,052,430
06 Aug 26	10.85000 -0.16	11.07	10.75	11.07	976,437
05 Aug 26	11.01000 -0.02	11.09	11.00	11.06	524,339
04 Aug 26	11.03000 +0.01	11.09	10.95	11.00	458,138
31 Jul 26	11.02000 -0.07	11.11	10.99	11.00	1,171,342
30 Jul 26	11.09000 -0.06	11.20	10.98	11.15	766,710
29 Jul 26	11.15000 -0.04	11.19	11.04	11.19	398,938
28 Jul 26	11.19000 +0.04	11.26	11.14	11.16	206,487
27 Jul 26	11.15000 -0.03	11.25	11.13	11.24	164,913
24 Jul 26	11.18000 +0.10	11.19	11.05	11.14	258,297
23 Jul 26	11.08000 -0.12	11.20	11.02	11.16	762,949
22 Jul 26	11.20000 +0.02	11.27	11.16	11.21	190,015
21 Jul 26	11.18000 +0.02	11.19	11.06	11.13	217,108
20 Jul 26	11.16000 +0.05	11.24	11.08	11.08	351,596
17 Jul 26	11.11000 -0.07	11.21	11.08	11.17	524,117
16 Jul 26	11.18000 -0.02	11.30	11.17	11.17	401,684
15 Jul 26	11.20000 +0.09	11.28	11.08	11.08	431,000
14 Jul 26	11.11000 +0.00	11.15	11.00	11.15	335,663
13 Jul 26	11.11000 +0.11	11.15	10.99	11.07	922,878
10 Jul 26	11.00000 -0.09	11.14	10.95	11.13	494,511
09 Jul 26	11.09000 +0.03	11.13	11.03	11.05	311,304
08 Jul 26	11.06000 -0.16	11.15	10.97	11.13	675,533
07 Jul 26	11.22000 +0.08	11.24	11.06	11.14	879,374
06 Jul 26	11.14000 -0.06	11.20	11.05	11.15	272,714
03 Jul 26	11.20000 +0.05	11.22	11.12	11.12	180,107
02 Jul 26	11.15000 +0.17	11.18	10.96	11.03	439,053
30 Jun 26	10.98000 -0.08	11.11	10.96	10.96	812,268
29 Jun 26	11.06000 -0.05	11.15	10.97	11.10	256,170
26 Jun 26	11.11000 +0.04	11.19	11.03	11.06	475,780
25 Jun 26	11.07000 +0.00	11.12	10.95	11.01	516,360
24 Jun 26	11.07000 +0.03	11.09	10.97	11.04	303,800
23 Jun 26	11.04000 +0.04	11.12	10.97	10.97	294,948
22 Jun 26	11.00000 -0.14	11.14	10.91	11.14	453,856
19 Jun 26	11.14000 -0.05	11.22	11.12	11.13	448,052
18 Jun 26	11.19000 +0.24	11.21	10.94	10.99	1,049,658
17 Jun 26	10.95000 -0.18	11.20	10.93	11.09	628,757
16 Jun 26	11.13000 +0.01	11.23	11.03	11.11	997,172
15 Jun 26	11.12000 +0.07	11.19	10.98	11.10	907,300
12 Jun 26	11.05000 -0.34	11.51	11.00	11.20	3,151,163
11 Jun 26	11.39000 +0.90	11.64	10.43	10.49	2,966,215
10 Jun 26	10.49000 +0.12	10.54	10.38	10.46	451,172
09 Jun 26	10.37000 +0.07	10.50	10.31	10.31	1,746,745
08 Jun 26	10.30000 +0.02	10.35	10.24	10.31	437,200
05 Jun 26	10.28000 -0.01	10.42	10.23	10.25	665,942
04 Jun 26	10.29000 -0.08	10.43	10.24	10.37	985,421
03 Jun 26	10.37000 -0.03	10.43	10.25	10.42	758,771
02 Jun 26	10.40000 +0.05	10.48	10.32	10.34	1,013,201
01 Jun 26	10.35000 -0.01	10.38	10.23	10.30	790,260
29 May 26	10.36000 +0.01	10.40	10.27	10.33	531,017
28 May 26	10.35000 -0.05	10.48	10.34	10.40	393,252
27 May 26	10.40000 +0.03	10.45	10.35	10.38	833,138
26 May 26	10.37000 +0.01	10.37	10.26	10.33	553,500
25 May 26	10.36000 +0.06	10.38	10.31	10.31	216,053
22 May 26	10.30000 -0.16	10.50	10.30	10.41	402,203
21 May 26	10.46000 +0.12	10.48	10.24	10.29	415,905
20 May 26	10.34000 +0.24	10.42	10.09	10.09	809,500
19 May 26	10.10000 -0.22	10.45	10.08	10.35	885,867
15 May 26	10.32000 -0.17	10.64	10.26	10.58	629,522
14 May 26	10.49000 +0.10	10.70	10.44	10.50	430,846
13 May 26	10.39000 -0.15	10.52	10.34	10.52	729,419
12 May 26	10.54000 -0.13	10.69	10.48	10.65	657,608
11 May 26	10.67000 -0.02	10.83	10.64	10.78	390,420
08 May 26	10.69000 +0.04	10.78	10.68	10.68	243,257
07 May 26	10.65000 -0.09	10.79	10.58	10.78	679,574
06 May 26	10.74000 +0.10	10.80	10.65	10.65	346,725
05 May 26	10.64000 +0.11	10.65	10.46	10.46	553,673
04 May 26	10.53000 -0.05	10.66	10.47	10.57	496,905
01 May 26	10.58000 -0.11	10.69	10.58	10.69	223,795
30 Apr 26	10.69000 +0.11	10.72	10.55	10.55	621,852
29 Apr 26	10.58000 -0.01	10.68	10.56	10.61	668,952
28 Apr 26	10.59000 +0.03	10.64	10.51	10.55	341,985
27 Apr 26	10.56000 -0.05	10.67	10.55	10.60	493,084
24 Apr 26	10.61000 -0.02	10.79	10.58	10.60	759,802
23 Apr 26	10.63000 +0.25	10.70	10.39	10.39	3,113,966
22 Apr 26	10.38000 +0.03	10.43	10.32	10.39	697,149
21 Apr 26	10.35000 +0.04	10.40	10.28	10.32	572,318
20 Apr 26	10.31000 -0.20	10.45	10.28	10.44	826,262
17 Apr 26	10.51000 +0.00	10.65	10.46	10.63	656,544
16 Apr 26	10.51000 +0.00	10.75	10.47	10.60	1,126,100
15 Apr 26	10.51000 -0.04	10.58	10.46	10.57	543,096
14 Apr 26	10.55000 +0.14	10.59	10.43	10.43	450,800
13 Apr 26	10.41000 +0.10	10.41	10.19	10.26	496,982
10 Apr 26	10.31000 +0.18	10.31	10.14	10.14	400,791
09 Apr 26	10.13000 -0.10	10.26	10.07	10.16	720,678
08 Apr 26	10.23000 +0.17	10.27	10.13	10.13	581,147
07 Apr 26	10.06000 +0.13	10.09	9.89	9.91	483,145
06 Apr 26	9.93000 +0.02	10.05	9.88	9.88	513,124
02 Apr 26	9.91000 +0.01	9.99	9.80	9.92	374,696
01 Apr 26	9.90000 +0.13	9.93	9.77	9.78	596,763
31 Mar 26	9.77000 -0.02	9.86	9.73	9.80	776,140
30 Mar 26	9.79000 +0.01	9.93	9.73	9.81	291,794
27 Mar 26	9.78000 -0.07	9.85	9.76	9.85	376,952
26 Mar 26	9.85000 -0.12	10.01	9.85	9.96	280,256
25 Mar 26	9.97000 +0.04	10.08	9.94	10.04	365,400
24 Mar 26	9.93000 -0.02	10.03	9.82	9.92	416,503
23 Mar 26	9.95000 +0.09	10.00	9.90	9.91	542,689
20 Mar 26	9.86000 -0.26	10.13	9.82	10.10	2,300,675
19 Mar 26	10.12000 -0.12	10.26	10.11	10.21	967,370
18 Mar 26	10.24000 -0.11	10.45	10.22	10.31	721,081
17 Mar 26	10.35000 +0.13	10.41	10.23	10.23	276,402
16 Mar 26	10.22000 +0.15	10.23	10.04	10.14	505,355
13 Mar 26	10.07000 +0.01	10.16	10.04	10.11	517,702
12 Mar 26	10.06000 -0.09	10.15	9.97	10.08	495,710
11 Mar 26	10.15000 -0.09	10.23	10.10	10.22	357,238
10 Mar 26	10.24000 -0.05	10.46	10.23	10.35	418,732
09 Mar 26	10.29000 -0.12	10.35	10.02	10.35	889,167
06 Mar 26	10.41000 -0.07	10.47	10.34	10.40	496,700
05 Mar 26	10.48000 +0.00	10.48	10.40	10.40	375,600
04 Mar 26	10.48000 +0.04	10.48	10.36	10.46	314,100
03 Mar 26	10.44000 +0.05	10.48	10.18	10.28	897,100
02 Mar 26	10.39000 -0.04	10.45	10.23	10.40	500,700
27 Feb 26	10.43000 -0.20	10.60	10.42	10.54	911,500
26 Feb 26	10.63000 +0.07	10.64	10.49	10.49	930,200
25 Feb 26	10.56000 +0.07	10.56	10.48	10.50	256,274
24 Feb 26	10.49000 -0.13	10.75	10.48	10.63	698,621
23 Feb 26	10.62000 +0.06	10.64	10.49	10.56	314,952
20 Feb 26	10.56000 +0.06	10.60	10.45	10.52	442,486
19 Feb 26	10.50000 -0.01	10.54	10.38	10.49	302,793
18 Feb 26	10.51000 -0.04	10.65	10.50	10.60	547,442
17 Feb 26	10.55000 +0.10	10.64	10.43	10.51	932,393
13 Feb 26	10.45000 -0.05	10.62	10.33	10.50	831,515
12 Feb 26	10.50000 -0.32	10.83	10.44	10.83	1,282,847
11 Feb 26	10.82000 -0.02	10.89	10.73	10.87	487,974
10 Feb 26	10.84000 +0.03	10.92	10.79	10.81	532,339
09 Feb 26	10.81000 -0.03	10.85	10.72	10.77	431,028
06 Feb 26	10.84000 +0.08	10.85	10.72	10.76	478,545
05 Feb 26	10.76000 -0.11	10.92	10.70	10.84	1,011,466
04 Feb 26	10.87000 +0.16	11.02	10.77	10.77	1,059,718
03 Feb 26	10.71000 -0.14	10.90	10.65	10.90	612,129
02 Feb 26	10.85000 +0.10	10.88	10.72	10.72	934,060
30 Jan 26	10.75000 +0.00	10.79	10.53	10.64	744,525
29 Jan 26	10.75000 +0.17	10.77	10.45	10.56	1,047,490
28 Jan 26	10.58000 -0.09	10.74	10.57	10.67	371,564
27 Jan 26	10.67000 -0.03	10.78	10.64	10.70	744,106
26 Jan 26	10.70000 -0.04	10.81	10.67	10.75	465,669
23 Jan 26	10.74000 +0.06	10.83	10.65	10.70	1,081,325
22 Jan 26	10.68000 +0.09	10.83	10.58	10.58	485,823
21 Jan 26	10.59000 -0.02	10.78	10.52	10.59	672,254
20 Jan 26	10.61000 -0.16	10.78	10.58	10.75	529,147
19 Jan 26	10.77000 -0.16	10.93	10.76	10.92	228,653
16 Jan 26	10.93000 +0.11	10.95	10.80	10.85	922,650
15 Jan 26	10.82000 -0.04	10.90	10.77	10.86	372,725
14 Jan 26	10.86000 -0.08	11.08	10.83	11.01	535,434
13 Jan 26	10.94000 -0.08	11.10	10.90	10.99	634,549
12 Jan 26	11.02000 +0.02	11.10	10.94	11.00	562,252
09 Jan 26	11.00000 +0.06	11.05	10.83	10.94	496,136
08 Jan 26	10.94000 +0.13	10.97	10.78	10.78	624,275
07 Jan 26	10.81000 +0.25	10.94	10.58	10.58	827,229
06 Jan 26	10.56000 +0.00	10.66	10.48	10.51	500,548
05 Jan 26	10.56000 +0.26	10.61	10.27	10.28	478,650
02 Jan 26	10.30000 +0.07	10.33	10.20	10.20	323,043
31 Dec 25	10.23000 -0.06	10.23	10.12	10.21	468,971
30 Dec 25	10.29000 +0.02	10.35	10.27	10.29	294,421
29 Dec 25	10.27000 +0.05	10.31	10.17	10.18	342,902
24 Dec 25	10.22000 +0.00	10.26	10.16	10.26	140,392
23 Dec 25	10.22000 -0.19	10.44	10.21	10.40	505,715
22 Dec 25	10.41000 -0.08	10.51	10.40	10.49	643,923
19 Dec 25	10.49000 +0.04	10.56	10.43	10.45	1,299,561
18 Dec 25	10.45000 +0.04	10.53	10.40	10.44	513,546
17 Dec 25	10.41000 +0.13	10.44	10.22	10.26	662,965
16 Dec 25	10.28000 +0.09	10.32	10.17	10.17	892,108
15 Dec 25	10.19000 +0.11	10.22	10.01	10.05	591,540
12 Dec 25	10.08000 +0.15	10.10	9.92	9.96	623,813
11 Dec 25	9.93000 -0.06	10.01	9.91	9.98	504,323
10 Dec 25	9.99000 +0.12	10.05	9.81	9.87	500,351
09 Dec 25	9.87000 -0.06	10.01	9.86	9.92	378,767
08 Dec 25	9.93000 -0.08	9.99	9.86	9.99	514,668
05 Dec 25	10.01000 -0.09	10.10	9.95	10.10	481,483
04 Dec 25	10.10000 -0.07	10.20	10.08	10.15	319,030
03 Dec 25	10.17000 -0.10	10.33	10.14	10.25	411,140
02 Dec 25	10.27000 -0.04	10.34	10.19	10.30	431,642
01 Dec 25	10.31000 -0.01	10.35	10.24	10.32	369,471
28 Nov 25	10.32000 -0.08	10.42	10.30	10.35	401,635
27 Nov 25	10.40000 +0.01	10.49	10.35	10.35	235,944
26 Nov 25	10.39000 +0.02	10.43	10.32	10.33	996,732
25 Nov 25	10.37000 +0.25	10.70	10.28	10.51	1,775,778
24 Nov 25	10.12000 +0.04	10.19	10.05	10.11	549,616
21 Nov 25	10.08000 +0.14	10.10	9.94	9.94	328,090
20 Nov 25	9.94000 +0.02	10.04	9.89	9.94	650,927
19 Nov 25	9.92000 -0.04	10.02	9.89	9.95	543,929
18 Nov 25	9.96000 +0.07	9.97	9.83	9.86	723,761
17 Nov 25	9.89000 -0.10	10.11	9.85	10.01	1,007,297
14 Nov 25	9.99000 -1.08	10.02	9.39	9.95	3,855,503
13 Nov 25	11.07000 -0.10	11.23	11.05	11.19	516,417
12 Nov 25	11.17000 -0.02	11.22	11.16	11.16	467,097
11 Nov 25	11.19000 +0.03	11.26	11.17	11.18	232,950
10 Nov 25	11.16000 -0.07	11.26	11.10	11.22	577,870
07 Nov 25	11.23000 -0.01	11.25	11.07	11.20	422,617
06 Nov 25	11.24000 -0.07	11.29	11.10	11.11	198,059
05 Nov 25	11.31000 +0.22	11.34	11.05	11.07	305,737
04 Nov 25	11.09000 -0.10	11.16	11.04	11.14	329,847
03 Nov 25	11.19000 +0.00	11.26	11.04	11.20	307,519
31 Oct 25	11.19000 +0.04	11.23	11.07	11.10	519,503
30 Oct 25	11.15000 -0.19	11.29	11.13	11.29	495,503
29 Oct 25	11.34000 -0.16	11.53	11.27	11.52	602,743
28 Oct 25	11.50000 -0.13	11.66	11.45	11.66	358,231
27 Oct 25	11.63000 -0.09	11.73	11.60	11.73	227,555
24 Oct 25	11.72000 -0.03	11.79	11.68	11.76	323,176
23 Oct 25	11.75000 +0.07	11.76	11.58	11.69	357,859
22 Oct 25	11.68000 -0.04	11.81	11.66	11.70	360,085
21 Oct 25	11.72000 +0.03	11.77	11.62	11.68	514,755
20 Oct 25	11.69000 +0.13	11.71	11.55	11.55	557,325
17 Oct 25	11.56000 +0.10	11.59	11.44	11.45	1,060,414
16 Oct 25	11.46000 +0.05	11.59	11.39	11.39	502,576
15 Oct 25	11.41000 +0.09	11.43	11.30	11.31	692,422
14 Oct 25	11.32000 +0.02	11.40	11.26	11.26	623,885
10 Oct 25	11.30000 -0.07	11.42	11.19	11.35	763,461
09 Oct 25	11.37000 -0.05	11.44	11.31	11.40	355,988
08 Oct 25	11.42000 -0.03	11.49	11.37	11.45	353,629
07 Oct 25	11.45000 -0.04	11.50	11.39	11.50	308,165
06 Oct 25	11.49000 -0.13	11.60	11.42	11.60	292,973
03 Oct 25	11.62000 +0.16	11.66	11.46	11.49	448,379
02 Oct 25	11.46000 -0.06	11.51	11.40	11.47	222,234
01 Oct 25	11.52000 +0.27	11.60	11.25	11.25	938,616
30 Sep 25	11.25000 -0.69	11.91	11.17	11.91	2,152,649
29 Sep 25	11.94000 +0.01	11.99	11.84	11.93	419,345
26 Sep 25	11.93000 +0.22	11.95	11.71	11.75	441,245
25 Sep 25	11.71000 -0.14	11.82	11.62	11.82	489,404
24 Sep 25	11.85000 -0.07	11.95	11.82	11.91	874,779
23 Sep 25	11.92000 -0.05	12.03	11.89	11.98	353,985
22 Sep 25	11.97000 -0.09	12.03	11.92	12.00	409,480
19 Sep 25	12.06000 +0.05	12.06	11.93	12.00	2,204,812
18 Sep 25	12.01000 -0.04	12.16	11.99	12.09	401,096
17 Sep 25	12.05000 -0.11	12.25	12.04	12.13	615,906
16 Sep 25	12.16000 +0.01	12.19	12.10	12.13	313,818
15 Sep 25	12.15000 +0.03	12.19	12.08	12.10	288,766
12 Sep 25	12.12000 +0.00	12.14	12.04	12.12	638,545
11 Sep 25	12.12000 +0.09	12.19	12.01	12.04	693,914
10 Sep 25	12.03000 +0.12	12.03	11.88	11.90	769,485
09 Sep 25	11.91000 -0.05	11.98	11.90	11.94	387,706
08 Sep 25	11.96000 -0.14	12.08	11.90	12.06	566,921
05 Sep 25	12.10000 +0.15	12.14	11.98	11.98	489,331
04 Sep 25	11.95000 +0.04	12.02	11.90	11.90	325,320
03 Sep 25	11.91000 +0.00	12.01	11.80	11.88	954,873
02 Sep 25	11.91000 -0.25	12.13	11.84	12.13	608,147
29 Aug 25	12.16000 -0.03	12.20	12.07	12.17	906,724
28 Aug 25	12.19000 +0.09	12.20	12.05	12.07	823,046
27 Aug 25	12.10000 +0.13	12.10	11.95	11.95	262,069
26 Aug 25	11.97000 -0.05	12.07	11.90	12.05	475,979
25 Aug 25	12.02000 -0.09	12.17	11.98	12.05	364,392
22 Aug 25	12.11000 +0.14	12.16	11.97	12.01	768,724
21 Aug 25	11.97000 +0.06	12.08	11.92	11.95	540,737
20 Aug 25	11.91000 +0.03	11.96	11.85	11.85	286,362
19 Aug 25	11.88000 +0.06	11.95	11.80	11.80	325,585
18 Aug 25	11.82000 -0.04	11.99	11.80	11.86	544,278
15 Aug 25	11.86000 -0.07	12.07	11.85	12.01	446,954
14 Aug 25	11.93000 +0.13	12.02	11.45	11.89	1,295,300
13 Aug 25	11.80000 +0.11	11.85	11.64	11.66	712,189
12 Aug 25	11.69000 +0.08	11.89	11.59	11.67	843,867
11 Aug 25	11.61000 +0.01	11.63	11.51	11.58	524,614
08 Aug 25	11.60000 +0.05	11.67	11.56	11.58	241,526
07 Aug 25	11.55000 +0.03	11.62	11.49	11.52	644,493
06 Aug 25	11.52000 -0.07	11.65	11.49	11.61	460,258
05 Aug 25	11.59000 +0.05	11.65	11.52	11.52	596,370
01 Aug 25	11.54000 -0.05	11.76	11.51	11.55	459,999
31 Jul 25	11.59000 -0.18	11.85	11.58	11.73	777,298
30 Jul 25	11.77000 -0.07	11.94	11.70	11.80	801,090
29 Jul 25	11.84000 +0.08	11.88	11.71	11.74	565,582
28 Jul 25	11.76000 -0.02	11.90	11.75	11.80	605,547
25 Jul 25	11.78000 +0.05	11.81	11.69	11.77	552,279
24 Jul 25	11.73000 -0.11	11.86	11.70	11.81	606,637
23 Jul 25	11.84000 +0.01	11.86	11.73	11.85	1,073,866
22 Jul 25	11.83000 -0.02	11.96	11.79	11.83	1,228,276
21 Jul 25	11.85000 -0.04	11.94	11.84	11.92	516,538
18 Jul 25	11.89000 -0.03	12.02	11.87	12.00	748,344
17 Jul 25	11.92000 +0.06	12.02	11.82	11.92	1,226,141
16 Jul 25	11.86000 -0.23	12.30	11.84	12.12	876,259
15 Jul 25	12.09000 -0.11	12.34	12.04	12.20	784,071
14 Jul 25	12.20000 +0.02	12.32	12.18	12.19	486,613
11 Jul 25	12.18000 -0.08	12.29	12.11	12.19	573,752
10 Jul 25	12.26000 -0.23	12.47	12.25	12.40	815,064
09 Jul 25	12.49000 +0.50	12.77	12.25	12.25	2,620,611
08 Jul 25	11.99000 -0.07	12.10	11.90	11.97	1,660,955
07 Jul 25	12.06000 -0.40	12.75	11.98	12.50	2,401,980
04 Jul 25	12.46000 +1.83	12.58	11.75	11.75	2,569,275
03 Jul 25	10.63000 -0.02	10.73	10.52	10.63	524,646
02 Jul 25	10.65000 -0.03	10.75	10.62	10.71	600,636
30 Jun 25	10.68000 +0.00	10.73	10.59	10.65	744,394
27 Jun 25	10.68000 -0.08	10.82	10.64	10.68	563,691
26 Jun 25	10.76000 -0.04	10.81	10.60	10.78	542,337
25 Jun 25	10.80000 +0.01	10.82	10.64	10.71	544,037
24 Jun 25	10.79000 -0.12	10.98	10.79	10.91	365,448
23 Jun 25	10.91000 +0.00	11.01	10.84	10.84	556,897
20 Jun 25	10.91000 +0.11	10.95	10.78	10.87	774,552
19 Jun 25	10.80000 -0.03	10.88	10.76	10.82	101,786
18 Jun 25	10.83000 +0.01	10.91	10.76	10.78	688,073
17 Jun 25	10.82000 -0.01	10.89	10.72	10.84	788,873
16 Jun 25	10.83000 +0.03	10.95	10.79	10.79	439,236
13 Jun 25	10.80000 -0.02	10.90	10.72	10.78	411,739
12 Jun 25	10.82000 +0.14	10.86	10.67	10.68	481,222
11 Jun 25	10.68000 -0.04	10.83	10.65	10.72	867,353
10 Jun 25	10.72000 -0.05	10.85	10.71	10.77	235,824
09 Jun 25	10.77000 +0.06	10.85	10.69	10.69	375,941
06 Jun 25	10.71000 +0.13	10.73	10.55	10.60	351,516
05 Jun 25	10.58000 +0.00	10.69	10.51	10.69	387,270
04 Jun 25	10.58000 -0.07	10.72	10.56	10.65	706,337
03 Jun 25	10.65000 +0.19	10.68	10.43	10.43	512,042
02 Jun 25	10.46000 +0.03	10.66	10.41	10.51	431,672
30 May 25	10.43000 -0.09	10.64	10.34	10.40	1,116,307
29 May 25	10.52000 +0.37	10.73	10.19	10.20	961,603
28 May 25	10.15000 -0.05	10.25	10.12	10.19	566,417
27 May 25	10.20000 +0.23	10.30	10.00	10.00	880,230
26 May 25	9.97000 +0.13	10.01	9.87	9.89	291,748
23 May 25	9.84000 -0.01	9.86	9.74	9.80	390,729
22 May 25	9.85000 +0.02	9.86	9.73	9.80	562,697
21 May 25	9.83000 -0.09	9.90	9.75	9.87	760,791
20 May 25	9.92000 -0.22	10.20	9.85	10.10	490,652
16 May 25	10.14000 +0.03	10.18	10.03	10.11	444,031
15 May 25	10.11000 -0.02	10.18	10.03	10.15	884,673
14 May 25	10.13000 -0.10	10.21	10.06	10.20	783,291
13 May 25	10.23000 +0.26	10.26	9.78	10.00	790,065
12 May 25	9.97000 +0.04	10.04	9.91	9.91	421,694
09 May 25	9.93000 +0.12	9.94	9.72	9.81	223,361
08 May 25	9.81000 -0.02	9.89	9.75	9.84	240,049
07 May 25	9.83000 +0.06	9.85	9.74	9.76	214,690
06 May 25	9.77000 -0.03	9.82	9.73	9.79	232,040
05 May 25	9.80000 -0.17	9.97	9.77	9.92	168,040
02 May 25	9.97000 +0.04	10.08	9.90	9.99	352,769
01 May 25	9.93000 +0.12	10.00	9.80	9.80	635,863
30 Apr 25	9.81000 +0.02	9.81	9.60	9.65	289,371
29 Apr 25	9.79000 +0.01	9.83	9.73	9.81	160,797
28 Apr 25	9.78000 -0.02	9.89	9.73	9.78	241,925
25 Apr 25	9.80000 +0.15	9.87	9.58	9.62	365,316
24 Apr 25	9.65000 +0.00	9.71	9.60	9.61	284,872
23 Apr 25	9.65000 -0.01	9.79	9.62	9.73	392,394
22 Apr 25	9.66000 +0.17	10.00	9.56	9.57	309,662
21 Apr 25	9.49000 -0.34	9.80	9.40	9.80	381,597
17 Apr 25	9.83000 +0.37	9.86	9.50	9.50	1,166,696
16 Apr 25	9.46000 -0.07	9.67	9.44	9.49	383,465
15 Apr 25	9.53000 +0.11	9.58	9.37	9.42	456,203
14 Apr 25	9.42000 +0.29	9.45	9.25	9.29	497,927
11 Apr 25	9.13000 -0.11	9.23	9.02	9.23	517,283
10 Apr 25	9.24000 -0.31	9.60	9.11	9.43	563,275
09 Apr 25	9.55000 +0.34	9.62	8.95	9.06	1,172,729
08 Apr 25	9.21000 -0.21	9.58	9.17	9.58	564,166
07 Apr 25	9.42000 -0.30	9.65	9.15	9.23	680,358
04 Apr 25	9.72000 -0.42	10.00	9.70	10.00	870,147
03 Apr 25	10.14000 +0.09	10.24	9.90	9.95	1,132,544
02 Apr 25	10.05000 -0.09	10.12	9.96	10.00	407,640
01 Apr 25	10.14000 +0.09	10.19	9.91	10.03	414,699
31 Mar 25	10.05000 +0.06	10.15	9.90	9.91	645,108
28 Mar 25	9.99000 -0.03	10.03	9.88	10.03	339,185
27 Mar 25	10.02000 +0.00	10.16	9.99	10.00	221,924
26 Mar 25	10.02000 -0.11	10.22	10.01	10.14	295,301
25 Mar 25	10.13000 +0.09	10.19	10.06	10.11	569,753
24 Mar 25	10.04000 -0.02	10.17	10.03	10.06	391,192
21 Mar 25	10.06000 -0.06	10.18	10.04	10.05	2,103,839
20 Mar 25	10.12000 -0.01	10.24	10.02	10.12	420,683
19 Mar 25	10.13000 -0.01	10.26	10.08	10.16	256,434
18 Mar 25	10.14000 -0.10	10.28	10.06	10.18	393,865
17 Mar 25	10.24000 +0.17	10.27	10.07	10.07	774,285
14 Mar 25	10.07000 +0.24	10.14	9.83	9.88	477,338
13 Mar 25	9.83000 -0.06	10.02	9.80	9.87	531,637
12 Mar 25	9.89000 -0.06	10.02	9.88	9.92	480,651
11 Mar 25	9.95000 -0.09	10.09	9.90	9.91	449,317
10 Mar 25	10.04000 -0.10	10.20	10.01	10.10	412,246
07 Mar 25	10.14000 +0.01	10.25	10.09	10.12	431,006
06 Mar 25	10.13000 -0.03	10.23	10.03	10.03	408,664
05 Mar 25	10.16000 +0.12	10.19	9.85	10.03	324,103
04 Mar 25	10.04000 -0.06	10.10	9.76	10.00	657,227
03 Mar 25	10.10000 +0.02	10.24	10.09	10.11	548,940
28 Feb 25	10.08000 +0.02	10.10	9.95	9.97	608,127
27 Feb 25	10.06000 -0.18	10.25	10.06	10.19	771,120
26 Feb 25	10.24000 +0.08	10.31	10.17	10.17	327,763
25 Feb 25	10.16000 +0.14	10.25	10.02	10.02	443,480
24 Feb 25	10.02000 -0.08	10.12	10.02	10.03	347,180
21 Feb 25	10.10000 -0.07	10.21	10.04	10.15	546,841
20 Feb 25	10.17000 -0.11	10.31	10.11	10.23	726,819
19 Feb 25	10.28000 +0.16	10.30	10.04	10.15	666,905
18 Feb 25	10.12000 +0.12	10.15	10.00	10.03	355,224
14 Feb 25	10.00000 +0.26	10.04	9.76	9.77	789,168
13 Feb 25	9.74000 +0.10	9.93	9.70	9.80	597,410
12 Feb 25	9.64000 +0.04	9.67	9.54	9.56	577,847
11 Feb 25	9.60000 -0.05	9.63	9.53	9.60	482,819
10 Feb 25	9.65000 +0.02	9.73	9.57	9.65	692,806
07 Feb 25	9.63000 -0.02	9.64	9.53	9.64	565,881
06 Feb 25	9.65000 -0.02	9.75	9.61	9.72	441,964
05 Feb 25	9.67000 +0.28	9.72	9.43	9.43	953,789
04 Feb 25	9.39000 +0.07	9.49	9.31	9.31	645,855
03 Feb 25	9.32000 -0.03	9.36	9.00	9.05	989,707
31 Jan 25	9.35000 -0.17	9.51	9.32	9.39	705,775
30 Jan 25	9.52000 +0.24	9.55	9.28	9.31	784,323
29 Jan 25	9.28000 -0.14	9.51	9.23	9.39	463,188
28 Jan 25	9.42000 +0.09	9.48	9.34	9.34	753,146
27 Jan 25	9.33000 +0.07	9.38	9.19	9.22	563,207
24 Jan 25	9.26000 +0.06	9.26	9.14	9.18	339,593
23 Jan 25	9.20000 +0.04	9.22	9.12	9.18	392,913
22 Jan 25	9.16000 -0.02	9.24	9.10	9.19	730,917
21 Jan 25	9.18000 -0.09	9.30	9.15	9.30	592,648
20 Jan 25	9.27000 +0.06	9.27	9.18	9.21	190,186
17 Jan 25	9.21000 -0.04	9.32	9.19	9.28	392,611
16 Jan 25	9.25000 +0.00	9.36	9.16	9.24	527,452
15 Jan 25	9.25000 +0.04	9.39	9.24	9.29	570,442
14 Jan 25	9.21000 -0.03	9.33	9.13	9.30	587,797
13 Jan 25	9.24000 -0.10	9.37	9.23	9.32	377,898
10 Jan 25	9.34000 -0.15	9.50	9.25	9.39	663,068
09 Jan 25	9.49000 -0.04	9.54	9.41	9.49	241,101
08 Jan 25	9.53000 +0.08	9.56	9.26	9.42	655,666
07 Jan 25	9.45000 -0.04	9.56	9.38	9.49	546,741
06 Jan 25	9.49000 +0.03	9.55	9.42	9.47	575,791
03 Jan 25	9.46000 +0.14	9.52	9.31	9.31	488,499
02 Jan 25	9.32000 +0.04	9.43	9.29	9.39	350,102
31 Dec 24	9.28000 -0.02	9.39	9.22	9.27	667,874
30 Dec 24	9.30000 -0.06	9.44	9.24	9.31	982,182
27 Dec 24	9.36000 -0.01	9.46	9.27	9.31	969,388
24 Dec 24	9.37000 +0.07	9.43	9.29	9.37	459,770
23 Dec 24	9.30000 -0.06	9.35	9.21	9.28	948,616
20 Dec 24	9.36000 +0.14	9.45	9.16	9.22	1,071,888
19 Dec 24	9.22000 -0.20	9.55	9.20	9.41	758,285
18 Dec 24	9.42000 -0.31	9.84	9.41	9.61	739,951
17 Dec 24	9.73000 +0.11	9.75	9.53	9.56	677,499
16 Dec 24	9.62000 -0.05	9.75	9.61	9.62	433,384
13 Dec 24	9.67000 -0.12	9.84	9.65	9.84	719,347
12 Dec 24	9.79000 -0.08	9.93	9.76	9.85	736,991
11 Dec 24	9.87000 +0.36	9.95	9.58	9.59	1,452,440
10 Dec 24	9.51000 -0.07	9.57	9.42	9.57	748,783
09 Dec 24	9.58000 +0.06	9.62	9.50	9.50	894,491
06 Dec 24	9.52000 -0.22	9.77	9.51	9.73	734,059
05 Dec 24	9.74000 +0.01	9.78	9.68	9.71	642,447
04 Dec 24	9.73000 -0.04	9.82	9.69	9.77	1,097,871
03 Dec 24	9.77000 -0.03	9.88	9.72	9.73	1,109,104
02 Dec 24	9.80000 -0.13	9.93	9.74	9.88	787,430
29 Nov 24	9.93000 +0.02	9.96	9.85	9.85	279,080
28 Nov 24	9.91000 +0.02	9.97	9.86	9.86	196,337
27 Nov 24	9.89000 +0.02	10.01	9.80	9.86	574,298
26 Nov 24	9.87000 -0.13	10.03	9.80	9.98	792,589
25 Nov 24	10.00000 +0.19	10.09	9.82	9.82	1,088,667
22 Nov 24	9.81000 -0.03	9.93	9.80	9.85	1,239,705
21 Nov 24	9.84000 +0.00	9.92	9.83	9.83	687,040
20 Nov 24	9.84000 -0.07	9.95	9.75	9.88	748,422
19 Nov 24	9.91000 -0.20	10.05	9.88	10.05	700,524
18 Nov 24	10.11000 +0.11	10.25	9.96	9.96	770,463
15 Nov 24	10.00000 -0.02	10.05	9.92	9.96	708,178
14 Nov 24	10.02000 -0.14	10.19	9.99	10.17	668,565
13 Nov 24	10.16000 -0.21	10.37	10.05	10.31	1,001,847
12 Nov 24	10.37000 -0.20	10.59	10.32	10.51	602,992
11 Nov 24	10.57000 -0.13	10.77	10.56	10.67	297,846
08 Nov 24	10.70000 -0.12	10.81	10.64	10.74	607,535
07 Nov 24	10.82000 +0.27	10.83	10.52	10.52	526,008
06 Nov 24	10.55000 -0.09	10.60	10.35	10.60	251,921
05 Nov 24	10.64000 +0.04	10.66	10.49	10.58	197,062
04 Nov 24	10.60000 +0.14	10.67	10.40	10.41	258,741
01 Nov 24	10.46000 -0.11	10.62	10.44	10.58	360,279
31 Oct 24	10.57000 -0.20	10.74	10.57	10.65	663,352
30 Oct 24	10.77000 -0.01	10.92	10.74	10.77	309,836
29 Oct 24	10.78000 -0.08	10.86	10.74	10.85	287,766
28 Oct 24	10.86000 -0.02	10.98	10.86	10.91	253,918
25 Oct 24	10.88000 -0.12	11.02	10.85	11.02	399,070
24 Oct 24	11.00000 -0.05	11.16	10.91	11.08	310,503
23 Oct 24	11.05000 -0.05	11.22	11.02	11.07	411,159
22 Oct 24	11.10000 +0.14	11.13	10.93	10.94	416,726
21 Oct 24	10.96000 -0.13	11.16	10.94	11.10	457,415
18 Oct 24	11.09000 -0.02	11.19	11.09	11.15	276,300
17 Oct 24	11.11000 -0.01	11.13	11.02	11.10	260,648
16 Oct 24	11.12000 +0.02	11.26	11.06	11.06	289,795
15 Oct 24	11.10000 +0.20	11.13	10.85	10.88	594,624
11 Oct 24	10.90000 +0.07	10.97	10.85	10.88	365,875
10 Oct 24	10.83000 -0.05	10.90	10.73	10.88	351,761
09 Oct 24	10.88000 -0.04	10.95	10.83	10.91	277,612
08 Oct 24	10.92000 -0.12	11.08	10.90	11.07	291,877
07 Oct 24	11.04000 -0.12	11.14	10.95	11.09	432,499
04 Oct 24	11.16000 +0.00	11.19	11.09	11.15	279,686
03 Oct 24	11.16000 -0.22	11.33	11.03	11.27	642,361
02 Oct 24	11.38000 -0.16	11.56	11.34	11.51	388,747
01 Oct 24	11.54000 +0.10	11.57	11.42	11.42	297,155
30 Sep 24	11.44000 -0.04	11.58	11.41	11.46	603,216
27 Sep 24	11.48000 -0.08	11.67	11.46	11.60	644,009
26 Sep 24	11.56000 +0.11	11.64	11.53	11.53	368,225
25 Sep 24	11.45000 -0.06	11.63	11.40	11.52	373,483
24 Sep 24	11.51000 +0.03	11.66	11.48	11.48	579,705
23 Sep 24	11.48000 +0.03	11.64	11.45	11.45	328,647
20 Sep 24	11.45000 -0.03	11.61	11.41	11.41	1,492,313
19 Sep 24	11.48000 +0.14	11.53	11.31	11.45	530,118
18 Sep 24	11.34000 +0.06	11.45	11.17	11.22	411,024
17 Sep 24	11.28000 -0.01	11.35	11.21	11.25	381,100
16 Sep 24	11.29000 -0.10	11.41	11.25	11.39	281,907
13 Sep 24	11.39000 +0.08	11.42	11.25	11.33	476,484
12 Sep 24	11.31000 +0.15	11.31	11.15	11.15	849,687
11 Sep 24	11.16000 +0.19	11.27	10.86	10.96	561,041
10 Sep 24	10.97000 +0.21	10.99	10.73	10.75	311,899
09 Sep 24	10.76000 +0.07	10.80	10.68	10.73	412,424
06 Sep 24	10.69000 -0.01	10.78	10.56	10.74	362,802
05 Sep 24	10.70000 -0.07	10.87	10.58	10.78	601,513
04 Sep 24	10.77000 +0.24	10.79	10.52	10.54	441,161
03 Sep 24	10.53000 +0.00	10.56	10.39	10.43	447,147
30 Aug 24	10.53000 +0.06	10.60	10.41	10.41	620,998
29 Aug 24	10.47000 +0.05	10.61	10.32	10.40	933,766
28 Aug 24	10.42000 -0.03	10.50	10.38	10.50	487,427
27 Aug 24	10.45000 +0.25	10.46	10.09	10.15	922,155
26 Aug 24	10.20000 +0.27	10.23	9.95	9.95	1,207,563
23 Aug 24	9.93000 +0.17	9.95	9.69	9.76	319,059
22 Aug 24	9.76000 -0.02	9.80	9.64	9.80	429,865
21 Aug 24	9.78000 +0.10	9.84	9.64	9.67	283,610
20 Aug 24	9.68000 +0.09	9.71	9.56	9.60	346,305
19 Aug 24	9.59000 -0.01	9.65	9.53	9.55	307,678
16 Aug 24	9.60000 +0.05	9.62	9.46	9.62	447,401
15 Aug 24	9.55000 -0.07	9.69	9.52	9.60	401,696
14 Aug 24	9.62000 +0.01	9.70	9.53	9.65	207,863
13 Aug 24	9.61000 +0.00	9.65	9.54	9.58	165,593
12 Aug 24	9.61000 -0.09	9.74	9.56	9.73	218,691
09 Aug 24	9.70000 +0.00	9.74	9.59	9.71	164,768
08 Aug 24	9.70000 +0.16	9.76	9.50	9.53	382,810
07 Aug 24	9.54000 -0.09	9.75	9.48	9.64	298,860
06 Aug 24	9.63000 +0.08	9.69	9.25	9.37	490,575
02 Aug 24	9.55000 -0.17	9.71	9.46	9.65	536,548
01 Aug 24	9.72000 +0.11	9.74	9.62	9.63	430,133
31 Jul 24	9.61000 -0.13	9.76	9.58	9.70	540,652
30 Jul 24	9.74000 +0.03	9.78	9.65	9.71	345,717
29 Jul 24	9.71000 -0.04	9.74	9.64	9.74	226,796
26 Jul 24	9.75000 +0.06	9.77	9.68	9.70	230,854
25 Jul 24	9.69000 +0.05	9.78	9.63	9.63	273,681
24 Jul 24	9.64000 +0.01	9.78	9.58	9.60	405,395
23 Jul 24	9.63000 +0.09	9.68	9.48	9.54	326,088
22 Jul 24	9.54000 +0.11	9.64	9.42	9.43	289,143
19 Jul 24	9.43000 +0.03	9.45	9.35	9.38	161,988
18 Jul 24	9.40000 -0.13	9.64	9.34	9.49	450,293
17 Jul 24	9.53000 +0.05	9.58	9.49	9.49	230,675
16 Jul 24	9.48000 +0.13	9.50	9.28	9.36	347,413
15 Jul 24	9.35000 +0.04	9.35	9.18	9.29	356,297
12 Jul 24	9.31000 +0.07	9.38	9.19	9.25	344,193
11 Jul 24	9.24000 +0.31	9.24	8.97	8.97	752,090
10 Jul 24	8.93000 -0.03	9.00	8.90	9.00	302,275
09 Jul 24	8.96000 -0.13	9.09	8.93	9.08	262,481
08 Jul 24	9.09000 +0.20	9.09	8.89	8.90	319,039
05 Jul 24	8.89000 -0.16	9.12	8.86	9.05	335,035
04 Jul 24	9.05000 +0.00	9.10	8.97	8.97	163,322
03 Jul 24	9.05000 +0.00	9.10	8.94	9.05	521,835
02 Jul 24	9.05000 +0.10	9.09	8.88	8.90	482,630
28 Jun 24	8.95000 +0.15	8.95	8.76	8.78	418,503
27 Jun 24	8.80000 +0.03	8.84	8.72	8.76	591,266
26 Jun 24	8.77000 -0.08	8.89	8.74	8.80	469,468
25 Jun 24	8.85000 -0.08	8.94	8.79	8.91	283,921
24 Jun 24	8.93000 +0.28	8.93	8.66	8.66	393,560
21 Jun 24	8.65000 -0.13	8.78	8.63	8.73	1,016,363
20 Jun 24	8.78000 -0.02	8.82	8.70	8.76	377,670
19 Jun 24	8.80000 -0.04	8.86	8.72	8.86	372,515
18 Jun 24	8.84000 -0.10	8.98	8.81	8.92	334,208
17 Jun 24	8.94000 -0.06	8.98	8.85	8.95	511,799
14 Jun 24	9.00000 -0.07	9.10	8.95	9.02	326,423
13 Jun 24	9.07000 +0.05	9.10	8.89	9.02	499,519
12 Jun 24	9.02000 +0.03	9.17	9.02	9.11	336,250
11 Jun 24	8.99000 -0.16	9.15	8.97	9.13	449,136
10 Jun 24	9.15000 +0.00	9.19	9.09	9.11	791,853
07 Jun 24	9.15000 -0.14	9.25	9.11	9.20	360,432
06 Jun 24	9.29000 -0.12	9.44	9.24	9.38	593,815
05 Jun 24	9.41000 +0.19	9.43	9.22	9.24	421,713
04 Jun 24	9.22000 +0.02	9.24	9.10	9.17	437,699
03 Jun 24	9.20000 +0.00	9.24	9.11	9.18	401,874
31 May 24	9.20000 +0.10	9.22	9.02	9.08	349,893
30 May 24	9.10000 +0.07	9.15	9.03	9.08	248,386
29 May 24	9.03000 -0.16	9.17	9.00	9.13	654,929
28 May 24	9.19000 -0.15	9.41	9.16	9.37	375,264
27 May 24	9.34000 +0.02	9.40	9.23	9.30	260,887
24 May 24	9.32000 -0.05	9.41	9.30	9.38	233,604
23 May 24	9.37000 -0.13	9.53	9.31	9.50	217,794
22 May 24	9.50000 -0.03	9.60	9.49	9.53	343,764
21 May 24	9.53000 -0.01	9.64	9.51	9.53	241,380
17 May 24	9.54000 -0.19	9.75	9.52	9.75	364,818
16 May 24	9.73000 +0.18	9.76	9.52	9.55	759,581
15 May 24	9.55000 +0.25	9.59	9.30	9.30	612,865
14 May 24	9.30000 +0.12	9.30	9.16	9.21	225,228
13 May 24	9.18000 +0.03	9.22	9.13	9.19	250,258
10 May 24	9.15000 -0.09	9.26	9.15	9.25	241,808
09 May 24	9.24000 -0.03	9.29	9.23	9.29	393,005
08 May 24	9.27000 +0.16	9.28	9.08	9.08	492,915
07 May 24	9.11000 -0.12	9.27	9.10	9.21	305,172
06 May 24	9.23000 +0.11	9.23	9.06	9.13	317,781
03 May 24	9.12000 +0.09	9.23	9.06	9.13	362,632
02 May 24	9.03000 +0.03	9.12	8.94	9.01	433,848
01 May 24	9.00000 +0.00	9.09	8.95	9.03	400,474
30 Apr 24	9.00000 -0.03	9.05	8.98	8.99	461,424
29 Apr 24	9.03000 +0.00	9.16	8.99	9.03	426,391
26 Apr 24	9.03000 -0.04	9.13	9.00	9.10	329,134
25 Apr 24	9.07000 -0.12	9.11	9.01	9.10	268,046
24 Apr 24	9.19000 -0.03	9.24	9.17	9.18	328,926
23 Apr 24	9.22000 -0.02	9.33	9.19	9.27	267,432
22 Apr 24	9.24000 +0.10	9.28	9.13	9.13	693,252
19 Apr 24	9.14000 +0.12	9.15	8.98	9.00	482,990
18 Apr 24	9.02000 +0.02	9.03	8.90	9.02	459,293
17 Apr 24	9.00000 +0.00	9.09	8.94	9.00	336,917
16 Apr 24	9.00000 -0.04	9.05	8.92	9.00	311,790
15 Apr 24	9.04000 -0.05	9.15	8.98	9.11	535,377
12 Apr 24	9.09000 -0.11	9.25	8.99	9.16	556,337
11 Apr 24	9.20000 -0.11	9.34	9.10	9.34	576,662
10 Apr 24	9.31000 -0.31	9.51	9.15	9.44	711,803
09 Apr 24	9.62000 +0.27	9.64	9.36	9.38	556,311
08 Apr 24	9.35000 +0.14	9.37	9.09	9.24	696,075
05 Apr 24	9.21000 +0.07	9.26	9.10	9.14	495,963
04 Apr 24	9.14000 +0.13	9.23	9.06	9.10	582,115
03 Apr 24	9.01000 -0.01	9.11	8.98	9.02	400,988
02 Apr 24	9.02000 -0.04	9.07	8.97	9.01	519,854
01 Apr 24	9.06000 -0.19	9.24	9.04	9.24	388,667
28 Mar 24	9.25000 +0.10	9.29	9.14	9.18	719,038
27 Mar 24	9.15000 +0.14	9.19	8.99	8.99	485,321
26 Mar 24	9.01000 +0.01	9.10	9.00	9.00	651,597
25 Mar 24	9.00000 -0.03	9.13	8.97	9.01	299,758
22 Mar 24	9.03000 -0.14	9.20	8.92	9.19	903,954
21 Mar 24	9.17000 +0.16	9.18	9.02	9.02	640,675
20 Mar 24	9.01000 +0.09	9.04	8.88	8.90	525,418
19 Mar 24	8.92000 +0.00	9.06	8.90	8.94	450,296
18 Mar 24	8.92000 +0.22	8.94	8.74	8.74	519,404
15 Mar 24	8.70000 +0.02	8.81	8.64	8.64	910,410
14 Mar 24	8.68000 -0.12	8.79	8.64	8.79	599,009
13 Mar 24	8.80000 -0.04	8.97	8.75	8.85	410,610
12 Mar 24	8.84000 -0.14	8.99	8.82	8.99	569,696
11 Mar 24	8.98000 -0.07	9.04	8.95	9.00	252,795
08 Mar 24	9.05000 +0.04	9.10	8.97	8.97	210,475
07 Mar 24	9.01000 +0.06	9.12	8.96	9.03	445,187
06 Mar 24	8.95000 -0.11	9.13	8.93	9.08	234,641
05 Mar 24	9.06000 -0.03	9.23	9.02	9.07	267,145
04 Mar 24	9.09000 +0.07	9.13	8.96	9.00	320,271
01 Mar 24	9.02000 +0.13	9.04	8.76	8.89	373,927
29 Feb 24	8.89000 -0.06	9.02	8.87	8.97	668,605
28 Feb 24	8.95000 -0.14	9.10	8.94	9.05	737,729
27 Feb 24	9.09000 +0.06	9.15	9.04	9.09	475,811
26 Feb 24	9.03000 -0.27	9.30	9.03	9.25	498,599
23 Feb 24	9.30000 -0.10	9.43	9.27	9.38	401,690
22 Feb 24	9.40000 -0.09	9.53	9.33	9.47	309,963
21 Feb 24	9.49000 +0.03	9.59	9.43	9.44	341,403
20 Feb 24	9.46000 -0.14	9.64	9.45	9.57	361,169
16 Feb 24	9.60000 -0.07	9.63	9.50	9.57	428,922
15 Feb 24	9.67000 +0.10	9.74	9.51	9.51	355,522
14 Feb 24	9.57000 +0.00	9.73	9.51	9.60	395,088
13 Feb 24	9.57000 -0.23	9.68	9.50	9.67	525,715
12 Feb 24	9.80000 +0.04	9.89	9.72	9.72	356,202
09 Feb 24	9.76000 +0.08	9.78	9.67	9.67	164,680
08 Feb 24	9.68000 -0.08	9.80	9.65	9.71	342,136
07 Feb 24	9.76000 +0.00	9.81	9.71	9.78	245,732
06 Feb 24	9.76000 +0.11	9.82	9.56	9.57	325,672
05 Feb 24	9.65000 -0.12	9.69	9.53	9.69	281,260
02 Feb 24	9.77000 -0.10	9.83	9.70	9.79	505,811
01 Feb 24	9.87000 +0.02	9.88	9.73	9.84	623,548
31 Jan 24	9.85000 -0.11	10.02	9.85	9.94	567,697
30 Jan 24	9.96000 -0.04	10.00	9.90	9.95	265,855
29 Jan 24	10.00000 +0.01	10.01	9.89	9.99	189,216
26 Jan 24	9.99000 +0.01	10.04	9.89	10.00	260,593
25 Jan 24	9.98000 -0.03	10.09	9.95	10.04	523,426
24 Jan 24	10.01000 +0.01	10.04	9.93	10.03	422,489
23 Jan 24	10.00000 +0.02	10.05	9.93	9.96	391,220
22 Jan 24	9.98000 +0.15	10.03	9.83	9.84	362,989
19 Jan 24	9.83000 +0.12	9.95	9.71	9.71	1,333,356
18 Jan 24	9.71000 -0.06	9.85	9.62	9.80	315,649
17 Jan 24	9.77000 -0.35	10.01	9.69	10.01	475,781
16 Jan 24	10.12000 -0.05	10.19	10.02	10.19	224,846
15 Jan 24	10.17000 +0.16	10.18	9.98	10.00	175,040
12 Jan 24	10.01000 -0.05	10.11	9.97	10.08	348,175
11 Jan 24	10.06000 +0.14	10.08	9.72	9.88	462,118
10 Jan 24	9.92000 -0.02	9.97	9.84	9.91	331,837
09 Jan 24	9.94000 -0.08	9.98	9.87	9.98	449,346
08 Jan 24	10.02000 -0.01	10.12	9.98	9.98	340,149
05 Jan 24	10.03000 +0.12	10.05	9.85	9.85	488,456
04 Jan 24	9.91000 -0.02	9.95	9.86	9.90	292,283
03 Jan 24	9.93000 -0.05	9.95	9.84	9.91	212,658
02 Jan 24	9.98000 +0.08	10.00	9.83	9.83	298,313
29 Dec 23	9.90000 -0.02	9.98	9.90	9.91	277,002
28 Dec 23	9.92000 -0.05	9.95	9.88	9.90	276,556
27 Dec 23	9.97000 +0.05	10.02	9.85	9.85	501,395
22 Dec 23	9.92000 +0.10	10.01	9.84	9.84	472,297
21 Dec 23	9.82000 +0.07	9.91	9.77	9.77	754,963
20 Dec 23	9.75000 +0.04	9.83	9.66	9.69	936,512
19 Dec 23	9.71000 +0.02	9.77	9.62	9.63	609,990
18 Dec 23	9.69000 -0.03	9.75	9.60	9.64	708,039
15 Dec 23	9.72000 -0.42	10.15	9.68	10.11	3,285,404
14 Dec 23	10.14000 +0.15	10.30	10.08	10.08	884,701
13 Dec 23	9.99000 +0.87	10.01	9.12	9.17	1,143,367
12 Dec 23	9.12000 -0.05	9.15	9.05	9.15	441,796
11 Dec 23	9.17000 -0.21	9.37	9.16	9.37	429,412
08 Dec 23	9.38000 +0.03	9.39	9.25	9.29	605,442
07 Dec 23	9.35000 -0.06	9.44	9.32	9.41	827,266
06 Dec 23	9.41000 +0.05	9.53	9.38	9.40	931,274
05 Dec 23	9.36000 +0.08	9.39	9.21	9.25	755,969
04 Dec 23	9.28000 +0.16	9.29	8.94	8.94	985,796
01 Dec 23	9.12000 +0.24	9.16	8.85	8.85	1,093,872
30 Nov 23	8.88000 -0.02	8.94	8.80	8.85	1,273,109
29 Nov 23	8.90000 -0.10	9.04	8.86	9.00	738,647
28 Nov 23	9.00000 +0.06	9.01	8.87	8.90	1,176,885
27 Nov 23	8.94000 -0.06	9.00	8.89	8.96	438,511
24 Nov 23	9.00000 -0.03	9.05	8.96	9.00	312,353
23 Nov 23	9.03000 -0.03	9.09	9.01	9.05	121,441
22 Nov 23	9.06000 +0.08	9.13	8.99	9.00	614,512
21 Nov 23	8.98000 -0.23	9.24	8.97	9.24	1,060,454
20 Nov 23	9.21000 +0.09	9.24	9.06	9.10	1,192,222
17 Nov 23	9.12000 +0.18	9.15	8.95	8.98	914,427
16 Nov 23	8.94000 -0.06	9.02	8.91	9.00	3,987,480
15 Nov 23	9.00000 +0.07	9.11	8.90	8.98	2,072,771
14 Nov 23	8.93000 +0.20	9.00	8.83	8.87	1,303,511
13 Nov 23	8.73000 -0.08	8.78	8.60	8.76	543,444
10 Nov 23	8.81000 -0.05	8.93	8.76	8.91	553,755
09 Nov 23	8.86000 -0.09	9.05	8.82	8.99	567,847
08 Nov 23	8.95000 -0.09	9.19	8.94	9.02	330,953
07 Nov 23	9.04000 -0.11	9.17	9.03	9.11	428,800
06 Nov 23	9.15000 -0.18	9.31	9.12	9.30	455,341
03 Nov 23	9.33000 +0.20	9.50	9.22	9.22	775,370
02 Nov 23	9.13000 +0.33	9.15	8.91	8.92	564,662
01 Nov 23	8.80000 +0.27	8.82	8.52	8.55	494,232
31 Oct 23	8.53000 -0.17	8.75	8.53	8.73	742,985
30 Oct 23	8.70000 +0.13	8.70	8.52	8.56	408,645
27 Oct 23	8.57000 -0.14	8.81	8.47	8.72	493,222
26 Oct 23	8.71000 +0.06	8.80	8.59	8.64	337,000
25 Oct 23	8.65000 -0.25	8.92	8.65	8.76	427,803
24 Oct 23	8.90000 +0.04	8.95	8.79	8.90	355,596
23 Oct 23	8.86000 -0.05	8.91	8.71	8.84	418,849
20 Oct 23	8.91000 -0.18	9.13	8.90	9.11	573,182
19 Oct 23	9.09000 -0.12	9.23	9.08	9.21	387,310
18 Oct 23	9.21000 -0.26	9.41	9.20	9.40	412,281
17 Oct 23	9.47000 +0.08	9.49	9.36	9.36	409,017
16 Oct 23	9.39000 +0.18	9.40	9.18	9.23	308,946
13 Oct 23	9.21000 -0.05	9.30	9.16	9.30	263,123
12 Oct 23	9.26000 -0.20	9.47	9.22	9.41	353,786
11 Oct 23	9.46000 +0.15	9.50	9.28	9.30	434,134
10 Oct 23	9.31000 +0.25	9.32	9.05	9.05	588,926
06 Oct 23	9.06000 +0.10	9.06	8.77	8.90	358,276
05 Oct 23	8.96000 +0.08	8.98	8.86	8.89	293,585
04 Oct 23	8.88000 +0.18	8.92	8.73	8.73	438,450
03 Oct 23	8.70000 -0.31	8.91	8.64	8.90	576,957
02 Oct 23	9.01000 -0.22	9.21	8.99	9.20	406,077
29 Sep 23	9.23000 -0.08	9.43	9.22	9.34	721,738
28 Sep 23	9.31000 +0.10	9.31	9.13	9.13	399,724
27 Sep 23	9.21000 -0.19	9.43	9.14	9.41	601,930
26 Sep 23	9.40000 -0.32	9.73	9.40	9.67	940,423
25 Sep 23	9.72000 -0.18	9.95	9.71	9.87	465,173
22 Sep 23	9.90000 -0.10	10.00	9.88	10.00	430,899
21 Sep 23	10.00000 -0.16	10.18	9.96	10.15	872,294
20 Sep 23	10.16000 -0.05	10.31	10.16	10.24	316,494
19 Sep 23	10.21000 -0.17	10.40	10.19	10.36	446,591
18 Sep 23	10.38000 -0.16	10.47	10.31	10.47	266,670
15 Sep 23	10.54000 +0.14	10.56	10.25	10.36	1,151,356
14 Sep 23	10.40000 +0.30	10.41	10.08	10.16	619,199
13 Sep 23	10.10000 -0.03	10.31	10.01	10.16	961,685
12 Sep 23	10.13000 -0.17	10.28	10.09	10.28	458,095
11 Sep 23	10.30000 -0.02	10.40	10.27	10.28	429,569
08 Sep 23	10.32000 -0.11	10.46	10.27	10.45	544,906
07 Sep 23	10.43000 +0.03	10.46	10.29	10.32	350,299
06 Sep 23	10.40000 +0.01	10.43	10.21	10.38	1,610,353
05 Sep 23	10.39000 -0.05	10.50	10.31	10.37	474,104
01 Sep 23	10.44000 +0.10	10.52	10.36	10.37	292,949
31 Aug 23	10.34000 -0.26	10.62	10.34	10.62	885,857
30 Aug 23	10.60000 +0.02	10.64	10.51	10.56	285,173
29 Aug 23	10.58000 +0.06	10.66	10.43	10.50	674,267
28 Aug 23	10.52000 +0.11	10.53	10.40	10.42	264,287
25 Aug 23	10.41000 +0.08	10.46	10.31	10.33	196,940
24 Aug 23	10.33000 -0.05	10.43	10.31	10.32	189,013
23 Aug 23	10.38000 +0.24	10.38	10.14	10.15	263,270
22 Aug 23	10.14000 -0.06	10.24	10.09	10.23	171,210
21 Aug 23	10.20000 -0.19	10.34	10.14	10.34	831,254
18 Aug 23	10.39000 +0.09	10.44	10.22	10.25	344,158
17 Aug 23	10.30000 +0.04	10.32	10.26	10.30	296,505
16 Aug 23	10.26000 +0.07	10.31	10.11	10.16	582,606
15 Aug 23	10.19000 -0.11	10.29	10.16	10.23	423,527
14 Aug 23	10.30000 +0.01	10.44	10.25	10.30	445,041
11 Aug 23	10.29000 -0.28	10.56	10.24	10.56	576,321
10 Aug 23	10.57000 -0.11	10.75	10.53	10.69	250,487
09 Aug 23	10.68000 +0.25	10.69	10.42	10.43	584,770
08 Aug 23	10.43000 +0.07	10.44	10.31	10.35	347,166
04 Aug 23	10.36000 +0.05	10.44	10.30	10.30	661,332
03 Aug 23	10.31000 +0.00	10.31	10.19	10.27	666,986
02 Aug 23	10.31000 -0.06	10.36	10.24	10.33	350,526
01 Aug 23	10.37000 +0.08	10.40	10.26	10.28	464,513
31 Jul 23	10.29000 +0.06	10.34	10.23	10.25	449,613
28 Jul 23	10.23000 -0.19	10.52	10.22	10.43	472,137
27 Jul 23	10.42000 -0.21	10.67	10.42	10.64	419,685
26 Jul 23	10.63000 +0.06	10.65	10.53	10.57	264,391
25 Jul 23	10.57000 +0.00	10.61	10.55	10.55	378,413
24 Jul 23	10.57000 +0.08	10.59	10.49	10.49	288,106
21 Jul 23	10.49000 -0.02	10.64	10.47	10.50	571,537
20 Jul 23	10.51000 -0.03	10.63	10.40	10.56	226,245
19 Jul 23	10.54000 +0.15	10.56	10.30	10.41	404,998
18 Jul 23	10.39000 +0.06	10.47	10.33	10.35	314,597
17 Jul 23	10.33000 -0.04	10.42	10.30	10.33	254,823
14 Jul 23	10.37000 +0.05	10.38	10.22	10.30	361,441
13 Jul 23	10.32000 -0.06	10.38	10.22	10.37	484,606
12 Jul 23	10.38000 +0.13	10.44	10.33	10.36	389,854
11 Jul 23	10.25000 +0.02	10.33	10.21	10.26	321,867
10 Jul 23	10.23000 +0.08	10.29	10.11	10.16	288,461
07 Jul 23	10.15000 -0.21	10.40	10.14	10.31	240,718
06 Jul 23	10.36000 +0.02	10.39	10.12	10.28	494,871
05 Jul 23	10.34000 +0.11	10.40	10.22	10.25	400,534
04 Jul 23	10.23000 -0.02	10.35	10.20	10.20	229,253
30 Jun 23	10.25000 +0.09	10.28	10.17	10.18	448,058
29 Jun 23	10.16000 +0.01	10.16	10.05	10.06	236,985
28 Jun 23	10.15000 +0.05	10.17	10.01	10.08	460,520
27 Jun 23	10.10000 +0.12	10.16	9.97	9.97	540,730
26 Jun 23	9.98000 +0.07	10.05	9.87	9.95	505,453
23 Jun 23	9.91000 -0.14	10.04	9.90	10.00	560,641
22 Jun 23	10.05000 -0.15	10.24	10.02	10.15	643,148
21 Jun 23	10.20000 -0.08	10.29	10.15	10.23	498,187
20 Jun 23	10.28000 +0.00	10.33	10.20	10.26	375,853
19 Jun 23	10.28000 -0.08	10.36	10.26	10.35	167,406
16 Jun 23	10.36000 +0.01	10.43	10.27	10.39	3,258,696
15 Jun 23	10.35000 +0.03	10.39	10.25	10.28	305,479
14 Jun 23	10.32000 +0.09	10.36	10.22	10.22	512,777
13 Jun 23	10.23000 -0.01	10.38	10.22	10.24	383,178
12 Jun 23	10.24000 -0.02	10.28	10.13	10.27	564,567
09 Jun 23	10.26000 -0.13	10.41	10.25	10.40	250,702
08 Jun 23	10.39000 -0.04	10.45	10.32	10.40	227,116
07 Jun 23	10.43000 -0.04	10.58	10.41	10.42	344,313
06 Jun 23	10.47000 +0.02	10.52	10.43	10.43	326,646
05 Jun 23	10.45000 -0.08	10.52	10.38	10.50	532,313
02 Jun 23	10.53000 +0.27	10.62	10.27	10.29	1,008,537
01 Jun 23	10.26000 +0.13	10.31	10.11	10.12	547,411
31 May 23	10.13000 -0.03	10.24	10.05	10.11	791,767
30 May 23	10.16000 -0.06	10.23	10.09	10.15	442,429
29 May 23	10.22000 +0.01	10.29	10.15	10.15	149,566
26 May 23	10.21000 -0.03	10.28	10.17	10.25	274,233
25 May 23	10.24000 +0.04	10.29	10.15	10.20	347,025
24 May 23	10.20000 -0.04	10.28	10.18	10.25	399,066
23 May 23	10.24000 -0.05	10.39	10.22	10.30	515,501
19 May 23	10.29000 -0.04	10.36	10.28	10.31	438,945
18 May 23	10.33000 -0.07	10.42	10.28	10.36	518,803
17 May 23	10.40000 +0.14	10.43	10.18	10.25	1,717,037
16 May 23	10.26000 -0.22	10.49	10.23	10.43	1,012,005
15 May 23	10.48000 -0.22	10.67	10.26	10.60	1,708,097
12 May 23	10.70000 +0.00	10.74	10.45	10.68	1,198,827
11 May 23	10.70000 -0.72	11.25	10.44	11.25	1,406,183
10 May 23	11.42000 -0.03	11.52	11.39	11.51	263,583
09 May 23	11.45000 -0.03	11.53	11.40	11.45	326,113
08 May 23	11.48000 -0.05	11.59	11.38	11.50	327,512
05 May 23	11.53000 +0.10	11.56	11.47	11.51	228,824
04 May 23	11.43000 +0.06	11.48	11.31	11.31	324,323
03 May 23	11.37000 -0.11	11.51	11.35	11.47	410,270
02 May 23	11.48000 -0.20	11.65	11.30	11.64	591,930
01 May 23	11.68000 -0.07	11.88	11.64	11.75	506,716
28 Apr 23	11.75000 -0.08	11.88	11.72	11.76	864,030
27 Apr 23	11.83000 +0.09	11.91	11.71	11.85	417,025
26 Apr 23	11.74000 -0.10	11.99	11.71	11.83	611,662
25 Apr 23	11.84000 -0.03	11.90	11.72	11.84	565,376
24 Apr 23	11.87000 -0.09	12.00	11.84	11.97	627,252
21 Apr 23	11.96000 -0.05	12.06	11.90	12.02	498,841
20 Apr 23	12.01000 -0.01	12.15	11.98	11.99	243,609
19 Apr 23	12.02000 -0.25	12.23	11.94	12.23	716,110
18 Apr 23	12.27000 -0.17	12.48	12.22	12.45	275,154
17 Apr 23	12.44000 +0.27	12.47	12.10	12.14	409,767
14 Apr 23	12.17000 -0.11	12.27	12.13	12.27	375,296
13 Apr 23	12.28000 -0.06	12.36	12.25	12.36	463,246
12 Apr 23	12.34000 +0.05	12.36	12.26	12.31	372,002
11 Apr 23	12.29000 -0.01	12.34	12.25	12.30	295,172
10 Apr 23	12.30000 +0.00	12.33	12.16	12.21	370,465
05 Apr 23	12.30000 -0.10	12.43	12.29	12.30	368,191
04 Apr 23	12.40000 -0.16	12.66	12.37	12.66	443,044
03 Apr 23	12.56000 -0.04	12.73	12.46	12.60	502,524
31 Mar 23	12.60000 +0.21	12.62	12.41	12.41	634,855
30 Mar 23	12.39000 +0.13	12.45	12.28	12.29	214,205
29 Mar 23	12.26000 +0.16	12.34	12.16	12.16	779,339
28 Mar 23	12.10000 -0.11	12.25	11.99	12.11	409,626
27 Mar 23	12.21000 +0.02	12.35	12.19	12.23	352,755
24 Mar 23	12.19000 +0.13	12.22	11.93	11.95	359,897
23 Mar 23	12.06000 -0.15	12.25	12.01	12.15	742,432
22 Mar 23	12.21000 -0.26	12.45	12.19	12.41	454,405
21 Mar 23	12.47000 +0.00	12.59	12.45	12.48	479,167
20 Mar 23	12.47000 -0.13	12.62	12.46	12.55	416,341
17 Mar 23	12.60000 -0.21	12.86	12.56	12.72	1,076,119
16 Mar 23	12.81000 +0.13	12.86	12.43	12.60	865,371
15 Mar 23	12.68000 -0.15	12.90	12.58	12.69	836,053
14 Mar 23	12.83000 +0.01	13.13	12.80	12.93	526,983
13 Mar 23	12.82000 +0.08	12.84	12.56	12.63	762,774
10 Mar 23	12.74000 -0.19	12.90	12.67	12.86	884,921
09 Mar 23	12.93000 -0.08	13.08	12.92	13.00	854,364
08 Mar 23	13.01000 +0.01	13.16	12.99	13.00	364,958
07 Mar 23	13.00000 -0.10	13.14	13.00	13.13	323,819
06 Mar 23	13.10000 +0.00	13.18	13.05	13.08	243,944
03 Mar 23	13.10000 -0.05	13.25	13.10	13.18	317,082
02 Mar 23	13.15000 +0.11	13.17	12.90	12.90	390,227
01 Mar 23	13.04000 -0.07	13.19	13.00	13.09	333,209
28 Feb 23	13.11000 -0.06	13.21	13.01	13.15	1,041,950
27 Feb 23	13.17000 +0.10	13.27	12.98	12.98	322,298
24 Feb 23	13.07000 -0.05	13.12	12.90	13.00	349,300
23 Feb 23	13.12000 +0.06	13.14	13.00	13.07	352,380
22 Feb 23	13.06000 +0.00	13.25	12.86	13.03	553,845
21 Feb 23	13.06000 -0.16	13.16	12.94	13.16	432,115
17 Feb 23	13.22000 +0.11	13.30	13.01	13.06	1,105,672
16 Feb 23	13.11000 +0.09	13.19	12.91	12.91	750,121
15 Feb 23	13.02000 +0.00	13.17	12.85	12.87	865,262
14 Feb 23	13.02000 +0.31	13.14	12.88	13.04	1,115,930
13 Feb 23	12.71000 +0.14	12.76	12.52	12.54	286,902
10 Feb 23	12.57000 -0.12	12.70	12.54	12.66	341,557
09 Feb 23	12.69000 +0.06	12.77	12.65	12.68	249,445
08 Feb 23	12.63000 -0.04	12.75	12.56	12.64	290,750
07 Feb 23	12.67000 -0.17	12.80	12.53	12.80	765,767
06 Feb 23	12.84000 -0.17	12.94	12.65	12.90	422,934
03 Feb 23	13.01000 -0.12	13.09	12.93	13.04	619,475
02 Feb 23	13.13000 +0.08	13.24	13.09	13.13	1,100,460
01 Feb 23	13.05000 +0.04	13.10	12.88	12.99	791,531
31 Jan 23	13.01000 -0.01	13.10	12.93	13.02	1,346,119
30 Jan 23	13.02000 -0.04	13.15	12.96	12.96	261,003
27 Jan 23	13.06000 +0.06	13.14	12.96	13.00	344,912
26 Jan 23	13.00000 +0.06	13.03	12.90	13.00	317,615
25 Jan 23	12.94000 -0.05	13.01	12.87	12.90	313,210
24 Jan 23	12.99000 -0.05	13.06	12.90	13.03	565,367
23 Jan 23	13.04000 +0.10	13.13	12.92	12.94	555,986
20 Jan 23	12.94000 +0.12	12.98	12.76	12.79	274,024
19 Jan 23	12.82000 -0.03	12.97	12.77	12.79	406,936
18 Jan 23	12.85000 -0.14	13.06	12.80	13.00	571,459
17 Jan 23	12.99000 +0.10	13.00	12.84	12.84	309,490
16 Jan 23	12.89000 +0.05	12.92	12.79	12.86	154,588
13 Jan 23	12.84000 -0.02	12.88	12.72	12.78	463,954
12 Jan 23	12.86000 +0.25	12.90	12.61	12.66	558,280
11 Jan 23	12.61000 +0.28	12.64	12.34	12.36	1,057,705
10 Jan 23	12.33000 +0.10	12.38	12.20	12.21	860,935
09 Jan 23	12.23000 +0.14	12.28	12.10	12.12	339,794
06 Jan 23	12.09000 +0.09	12.15	11.98	12.05	409,892
05 Jan 23	12.00000 -0.24	12.18	11.93	12.18	411,210
04 Jan 23	12.24000 +0.09	12.27	12.17	12.20	535,671
03 Jan 23	12.15000 +0.04	12.29	12.07	12.20	418,885
30 Dec 22	12.11000 -0.02	12.19	12.05	12.05	237,525
29 Dec 22	12.13000 +0.12	12.19	11.95	11.96	382,652
28 Dec 22	12.01000 -0.28	12.33	11.93	12.22	405,105
23 Dec 22	12.29000 +0.08	12.35	12.17	12.20	370,457
22 Dec 22	12.21000 +0.02	12.23	12.07	12.11	448,893
21 Dec 22	12.19000 +0.17	12.30	12.04	12.05	322,016
20 Dec 22	12.02000 +0.04	12.07	11.86	11.87	340,296
19 Dec 22	11.98000 -0.22	12.25	11.94	12.17	852,414
16 Dec 22	12.20000 -0.13	12.27	12.11	12.16	805,943
15 Dec 22	12.33000 -0.18	12.59	12.31	12.40	475,187
14 Dec 22	12.51000 +0.13	12.63	12.34	12.37	551,818
13 Dec 22	12.38000 +0.24	12.44	12.11	12.25	410,362
12 Dec 22	12.14000 -0.06	12.22	12.10	12.18	397,247
09 Dec 22	12.20000 +0.01	12.25	12.17	12.17	188,625
08 Dec 22	12.19000 -0.07	12.35	12.11	12.29	427,646
07 Dec 22	12.26000 +0.02	12.35	12.25	12.25	397,466
06 Dec 22	12.24000 -0.05	12.37	12.24	12.30	435,528
05 Dec 22	12.29000 -0.10	12.38	12.25	12.35	275,363
02 Dec 22	12.39000 -0.11	12.46	12.35	12.40	225,957
01 Dec 22	12.50000 +0.06	12.60	12.38	12.46	383,186
30 Nov 22	12.44000 -0.04	12.50	12.28	12.40	555,472
29 Nov 22	12.48000 +0.13	12.48	12.30	12.33	212,943
28 Nov 22	12.35000 -0.19	12.54	12.34	12.44	325,103
25 Nov 22	12.54000 +0.11	12.55	12.41	12.41	256,767
24 Nov 22	12.43000 +0.01	12.50	12.40	12.40	128,401
23 Nov 22	12.42000 -0.07	12.47	12.35	12.43	316,412
22 Nov 22	12.49000 +0.32	12.51	12.19	12.19	402,725
21 Nov 22	12.17000 -0.07	12.24	12.12	12.13	504,873
18 Nov 22	12.24000 -0.07	12.46	12.19	12.34	421,317
17 Nov 22	12.31000 -0.07	12.39	12.22	12.26	431,050
16 Nov 22	12.38000 -0.02	12.45	12.24	12.28	1,017,846
15 Nov 22	12.40000 +0.56	12.58	12.08	12.18	1,355,129
14 Nov 22	11.84000 -0.20	12.15	11.83	12.07	287,488
11 Nov 22	12.04000 +0.05	12.15	11.85	12.10	695,522
10 Nov 22	11.99000 +0.33	12.18	11.86	11.90	821,364
09 Nov 22	11.66000 -0.14	11.77	11.64	11.73	506,979
08 Nov 22	11.80000 +0.12	11.82	11.59	11.63	480,889
07 Nov 22	11.68000 +0.27	11.71	11.40	11.40	559,867
04 Nov 22	11.41000 +0.25	11.43	11.17	11.17	346,801
03 Nov 22	11.16000 +0.02	11.20	10.99	11.03	456,555
02 Nov 22	11.14000 -0.12	11.36	11.14	11.23	475,678
01 Nov 22	11.26000 +0.05	11.37	11.00	11.30	252,718
31 Oct 22	11.21000 -0.12	11.32	11.16	11.31	505,636
28 Oct 22	11.33000 +0.04	11.38	11.17	11.25	267,660
27 Oct 22	11.29000 -0.09	11.54	11.29	11.45	460,058
26 Oct 22	11.38000 +0.14	11.45	11.01	11.24	627,869
25 Oct 22	11.24000 +0.21	11.26	10.94	11.00	390,458
24 Oct 22	11.03000 +0.12	11.03	10.82	10.90	548,627
21 Oct 22	10.91000 +0.20	10.92	10.64	10.69	487,925
20 Oct 22	10.71000 +0.04	10.86	10.67	10.70	503,647
19 Oct 22	10.67000 -0.16	10.77	10.57	10.75	363,019
18 Oct 22	10.83000 +0.00	11.05	10.73	10.97	780,808
17 Oct 22	10.83000 +0.19	10.98	10.69	10.85	684,330
14 Oct 22	10.64000 -0.11	10.87	10.61	10.83	581,318
13 Oct 22	10.75000 +0.14	10.86	10.35	10.35	391,737
12 Oct 22	10.61000 +0.10	10.64	10.43	10.47	400,242
11 Oct 22	10.51000 -0.11	10.68	10.44	10.56	713,435
07 Oct 22	10.62000 -0.08	10.70	10.53	10.65	840,124
06 Oct 22	10.70000 -0.19	10.88	10.67	10.85	1,011,267
05 Oct 22	10.89000 -0.18	10.93	10.59	10.93	903,375
04 Oct 22	11.07000 +0.42	11.07	10.80	10.80	1,105,717
03 Oct 22	10.65000 +0.25	10.73	10.39	10.56	700,125
30 Sep 22	10.40000 +0.15	10.49	10.22	10.25	862,823
29 Sep 22	10.25000 -0.42	10.58	10.24	10.58	631,095
28 Sep 22	10.67000 +0.17	10.71	10.28	10.47	574,767
27 Sep 22	10.50000 -0.11	10.90	10.47	10.65	559,848
26 Sep 22	10.61000 -0.42	10.98	10.45	10.98	940,147
23 Sep 22	11.03000 -0.42	11.34	10.97	11.31	1,426,564
22 Sep 22	11.45000 -0.32	11.78	11.40	11.75	767,503
21 Sep 22	11.77000 -0.09	11.93	11.76	11.88	391,586
20 Sep 22	11.86000 -0.36	12.18	11.82	12.17	596,852
19 Sep 22	12.22000 -0.04	12.40	12.09	12.15	530,344
16 Sep 22	12.26000 -0.03	12.27	12.04	12.25	2,545,721
15 Sep 22	12.29000 -0.01	12.51	12.26	12.29	510,099
14 Sep 22	12.30000 -0.12	12.42	12.28	12.38	745,534
13 Sep 22	12.42000 -0.35	12.57	12.33	12.57	757,056
12 Sep 22	12.77000 +0.17	12.79	12.62	12.66	417,469
09 Sep 22	12.60000 +0.13	12.61	12.47	12.51	373,315
08 Sep 22	12.47000 -0.11	12.63	12.46	12.51	320,462
07 Sep 22	12.58000 +0.17	12.60	12.28	12.35	497,059
06 Sep 22	12.41000 -0.23	12.71	12.32	12.60	384,222
02 Sep 22	12.64000 +0.04	12.81	12.57	12.81	351,473
01 Sep 22	12.60000 -0.08	12.61	12.36	12.55	566,775
31 Aug 22	12.68000 -0.11	12.99	12.65	12.73	835,870
30 Aug 22	12.79000 -0.17	13.02	12.77	12.90	354,420
29 Aug 22	12.96000 +0.01	13.08	12.88	12.88	257,573
26 Aug 22	12.95000 -0.37	13.30	12.94	13.30	325,234
25 Aug 22	13.32000 +0.19	13.35	13.13	13.16	540,398
24 Aug 22	13.13000 +0.03	13.20	13.05	13.09	500,597
23 Aug 22	13.10000 -0.04	13.22	13.07	13.14	463,464
22 Aug 22	13.14000 -0.25	13.41	13.14	13.27	389,058
19 Aug 22	13.39000 -0.07	13.44	13.33	13.37	331,861
18 Aug 22	13.46000 +0.01	13.55	13.43	13.46	388,669
17 Aug 22	13.45000 -0.16	13.53	13.36	13.49	515,969
16 Aug 22	13.61000 -0.21	13.89	13.56	13.83	668,257
15 Aug 22	13.82000 -0.08	13.95	13.65	13.79	1,169,880
12 Aug 22	13.90000 +0.27	13.90	13.65	13.71	744,505
11 Aug 22	13.63000 +0.08	13.65	13.42	13.64	683,661
10 Aug 22	13.55000 +0.15	13.62	13.39	13.40	490,398
09 Aug 22	13.40000 +0.00	13.43	13.23	13.37	347,205
08 Aug 22	13.40000 +0.21	13.40	13.10	13.17	1,236,482
05 Aug 22	13.19000 -0.11	13.24	13.14	13.15	377,403
04 Aug 22	13.30000 +0.08	13.45	13.15	13.22	940,517
03 Aug 22	13.22000 +0.00	13.35	13.16	13.20	528,810
02 Aug 22	13.22000 -0.27	13.55	13.20	13.44	568,053
29 Jul 22	13.49000 +0.16	13.60	13.35	13.36	429,890
28 Jul 22	13.33000 +0.17	13.39	13.11	13.12	248,879
27 Jul 22	13.16000 -0.07	13.35	13.14	13.29	246,004
26 Jul 22	13.23000 -0.11	13.40	13.16	13.34	327,929
25 Jul 22	13.34000 +0.27	13.38	13.10	13.11	941,882
22 Jul 22	13.07000 +0.24	13.09	12.84	12.85	636,411
21 Jul 22	12.83000 +0.04	12.84	12.66	12.74	291,354
20 Jul 22	12.79000 -0.08	12.87	12.74	12.86	403,468
19 Jul 22	12.87000 +0.33	12.87	12.51	12.54	516,412
18 Jul 22	12.54000 +0.16	12.62	12.45	12.52	375,788
15 Jul 22	12.38000 -0.09	12.69	12.36	12.61	450,182
14 Jul 22	12.47000 -0.20	12.58	12.40	12.40	1,183,496
13 Jul 22	12.67000 +0.02	12.69	12.42	12.57	377,409
12 Jul 22	12.65000 +0.03	12.69	12.54	12.55	493,447
11 Jul 22	12.62000 -0.04	12.63	12.51	12.59	295,451
08 Jul 22	12.66000 -0.08	12.75	12.60	12.72	274,222
07 Jul 22	12.74000 +0.07	12.90	12.72	12.79	330,807
06 Jul 22	12.67000 +0.20	12.75	12.43	12.43	864,641
05 Jul 22	12.47000 -0.03	12.49	12.20	12.34	724,119
04 Jul 22	12.50000 +0.05	12.56	12.38	12.40	387,954
30 Jun 22	12.45000 +0.06	12.54	12.13	12.25	899,820
29 Jun 22	12.39000 -0.22	12.61	12.28	12.59	721,033
28 Jun 22	12.61000 -0.01	12.82	12.58	12.63	1,430,543
27 Jun 22	12.62000 +0.05	12.73	12.51	12.60	341,713
24 Jun 22	12.57000 +0.16	12.66	12.30	12.50	605,039
23 Jun 22	12.41000 -0.02	12.63	12.33	12.44	580,928
22 Jun 22	12.43000 -0.01	12.63	12.25	12.25	1,095,186
21 Jun 22	12.44000 +0.13	12.57	12.36	12.46	691,922
20 Jun 22	12.31000 +0.32	12.44	11.91	12.05	1,076,417
17 Jun 22	11.99000 +0.00	12.11	11.88	11.99	3,370,920
16 Jun 22	11.99000 -0.75	12.56	11.95	12.50	1,411,928
15 Jun 22	12.74000 +0.07	12.88	12.63	12.71	1,465,035
14 Jun 22	12.67000 -0.32	13.07	12.67	13.03	838,960
13 Jun 22	12.99000 -0.56	13.32	12.98	13.25	1,019,841
10 Jun 22	13.55000 -0.24	13.69	13.48	13.66	430,027
09 Jun 22	13.79000 -0.22	13.92	13.76	13.85	699,003
08 Jun 22	14.01000 -0.02	14.12	13.88	13.95	675,626
07 Jun 22	14.03000 +0.01	14.08	13.84	13.94	925,446
06 Jun 22	14.02000 -0.27	14.29	13.96	14.27	793,916
03 Jun 22	14.29000 +0.04	14.37	14.13	14.17	533,735
02 Jun 22	14.25000 +0.12	14.35	14.03	14.13	1,412,616
01 Jun 22	14.13000 +0.11	14.23	13.91	14.01	684,001
31 May 22	14.02000 +0.25	14.04	13.73	13.79	850,897
30 May 22	13.77000 +0.07	13.79	13.65	13.74	318,058
27 May 22	13.70000 +0.25	13.71	13.51	13.61	532,822
26 May 22	13.45000 +0.07	13.52	13.39	13.45	357,848
25 May 22	13.38000 +0.18	13.45	13.20	13.21	632,425
24 May 22	13.20000 -0.02	13.36	13.10	13.36	1,148,627
20 May 22	13.22000 -0.08	13.50	13.18	13.39	840,511
19 May 22	13.30000 -0.16	13.58	13.28	13.35	852,233
18 May 22	13.46000 -0.05	13.65	13.41	13.46	693,402
17 May 22	13.51000 +0.34	13.55	13.24	13.25	1,245,202
16 May 22	13.17000 +0.10	13.36	12.83	13.09	1,473,372
13 May 22	13.07000 +0.91	13.23	12.33	12.52	1,926,765
12 May 22	12.16000 +0.29	12.22	11.72	11.78	1,146,948
11 May 22	11.87000 +0.10	12.06	11.77	11.81	949,458
10 May 22	11.77000 -0.07	12.07	11.68	11.92	1,108,919
09 May 22	11.84000 -0.52	12.28	11.83	12.25	1,696,716
06 May 22	12.36000 -0.12	12.48	12.28	12.40	913,347
05 May 22	12.48000 -0.12	12.78	12.33	12.59	1,244,965
04 May 22	12.60000 +0.33	12.63	12.22	12.32	1,048,353
03 May 22	12.27000 +0.10	12.38	12.14	12.21	1,140,788
02 May 22	12.17000 -0.61	12.82	12.14	12.80	2,066,674
29 Apr 22	12.78000 -0.32	13.08	12.77	13.07	1,577,089
28 Apr 22	13.10000 +0.32	13.13	12.76	12.78	960,703
27 Apr 22	12.78000 +0.03	12.86	12.74	12.80	870,865
26 Apr 22	12.75000 -0.12	13.02	12.75	12.87	756,704
25 Apr 22	12.87000 -0.15	13.00	12.81	13.00	1,421,247
22 Apr 22	13.02000 -0.14	13.22	13.02	13.15	846,315
21 Apr 22	13.16000 -0.16	13.40	13.16	13.40	826,141
20 Apr 22	13.32000 +0.14	13.38	13.18	13.25	1,016,969
19 Apr 22	13.18000 +0.06	13.26	13.10	13.13	782,450
18 Apr 22	13.12000 +0.04	13.23	13.05	13.05	614,197
14 Apr 22	13.08000 -0.06	13.23	13.05	13.14	666,367
13 Apr 22	13.14000 +0.41	13.23	12.76	12.76	1,357,268
12 Apr 22	12.73000 -0.03	12.85	12.67	12.81	1,109,867
11 Apr 22	12.76000 -0.03	12.89	12.76	12.79	919,873
08 Apr 22	12.79000 +0.18	12.88	12.60	12.66	858,316
07 Apr 22	12.61000 -0.08	12.74	12.54	12.70	1,493,235
06 Apr 22	12.69000 -0.11	12.79	12.66	12.73	806,901
05 Apr 22	12.80000 +0.05	12.82	12.73	12.73	694,383
04 Apr 22	12.75000 -0.07	12.91	12.71	12.84	824,310
01 Apr 22	12.82000 -0.23	13.09	12.76	13.07	1,709,262
31 Mar 22	13.05000 -0.12	13.27	13.05	13.16	958,111
30 Mar 22	13.17000 -0.09	13.23	13.14	13.20	540,529
29 Mar 22	13.26000 +0.14	13.27	13.10	13.19	733,023
28 Mar 22	13.12000 -0.04	13.18	13.10	13.13	643,093
25 Mar 22	13.16000 +0.03	13.24	13.14	13.17	752,248
24 Mar 22	13.13000 -0.09	13.26	13.13	13.26	606,731
23 Mar 22	13.22000 -0.04	13.30	13.16	13.21	736,361
22 Mar 22	13.26000 +0.04	13.43	13.23	13.25	803,689
21 Mar 22	13.22000 +0.07	13.26	13.13	13.19	655,761
18 Mar 22	13.15000 -0.04	13.23	13.10	13.20	2,091,180
17 Mar 22	13.19000 +0.20	13.27	12.96	12.97	1,415,525
16 Mar 22	12.99000 +0.21	13.04	12.80	12.84	1,429,169
15 Mar 22	12.78000 -0.04	12.86	12.66	12.83	1,183,233
14 Mar 22	12.82000 -0.17	13.09	12.78	13.07	1,609,442
11 Mar 22	12.99000 +0.08	13.10	12.91	12.97	1,832,526
10 Mar 22	12.91000 +0.04	12.96	12.74	12.81	1,178,840
09 Mar 22	12.87000 +0.15	12.93	12.80	12.86	1,299,179
08 Mar 22	12.72000 -0.05	12.88	12.65	12.77	1,133,844
07 Mar 22	12.77000 -0.23	13.10	12.76	12.95	1,118,469
04 Mar 22	13.00000 +0.00	13.02	12.86	12.86	1,014,560
03 Mar 22	13.00000 +0.12	13.10	12.77	12.89	1,349,483
02 Mar 22	12.88000 +0.09	12.95	12.75	12.81	1,152,488
01 Mar 22	12.79000 -0.14	12.95	12.64	12.95	1,534,786
28 Feb 22	12.93000 -0.15	13.04	12.90	12.95	911,597
25 Feb 22	13.08000 +0.14	13.08	12.93	12.97	988,025
24 Feb 22	12.94000 -0.01	13.01	12.59	12.70	1,136,269
23 Feb 22	12.95000 +0.03	13.05	12.89	12.97	814,485
22 Feb 22	12.92000 +0.12	13.01	12.66	12.80	1,335,905
18 Feb 22	12.80000 -0.07	12.99	12.77	12.83	1,326,027
17 Feb 22	12.87000 -0.02	13.00	12.80	12.80	1,785,516
16 Feb 22	12.89000 +0.03	12.93	12.76	12.84	1,515,748
15 Feb 22	12.86000 +0.09	12.98	12.81	12.85	1,525,093
14 Feb 22	12.77000 -0.11	13.00	12.74	12.85	1,115,108
11 Feb 22	12.88000 -0.06	13.07	12.83	12.99	1,222,126
10 Feb 22	12.94000 -0.02	13.07	12.90	12.93	1,577,460
09 Feb 22	12.96000 +0.05	13.04	12.92	12.99	1,169,278
08 Feb 22	12.91000 +0.04	12.93	12.81	12.90	750,545
07 Feb 22	12.87000 -0.04	12.98	12.81	12.93	1,271,285
04 Feb 22	12.91000 +0.08	12.99	12.80	12.84	1,061,981
03 Feb 22	12.83000 -0.14	12.98	12.81	12.91	630,910
02 Feb 22	12.97000 -0.02	13.05	12.92	12.99	937,250
01 Feb 22	12.99000 +0.07	13.02	12.88	13.01	632,190
31 Jan 22	12.92000 +0.02	13.04	12.80	12.86	1,055,940
28 Jan 22	12.90000 +0.33	12.90	12.49	12.49	876,441
27 Jan 22	12.57000 -0.02	12.77	12.56	12.62	1,464,232
26 Jan 22	12.59000 -0.02	12.84	12.52	12.74	855,151
25 Jan 22	12.61000 +0.00	12.77	12.31	12.50	949,074
24 Jan 22	12.61000 -0.19	12.70	12.14	12.65	1,521,817
21 Jan 22	12.80000 -0.20	13.07	12.74	13.01	913,939
20 Jan 22	13.00000 -0.17	13.28	13.00	13.23	1,335,425
19 Jan 22	13.17000 -0.12	13.41	13.16	13.38	1,069,563
18 Jan 22	13.29000 -0.04	13.42	13.25	13.32	1,097,662
17 Jan 22	13.33000 +0.08	13.42	13.25	13.29	342,736
14 Jan 22	13.25000 -0.09	13.32	13.19	13.28	1,155,341
13 Jan 22	13.34000 +0.22	13.43	13.14	13.18	1,235,604
12 Jan 22	13.12000 -0.01	13.23	13.06	13.17	1,615,456
11 Jan 22	13.13000 -0.07	13.28	13.06	13.20	1,210,438
10 Jan 22	13.20000 -0.09	13.33	13.10	13.31	1,097,007
07 Jan 22	13.29000 +0.14	13.31	13.16	13.20	955,756
06 Jan 22	13.15000 +0.41	13.33	12.75	12.86	2,495,490
05 Jan 22	12.74000 -3.15	13.49	12.49	12.85	2,600,741
04 Jan 22	15.89000 -0.36	16.33	15.88	16.05	2,123,449
31 Dec 21	16.25000 +0.15	16.27	16.00	16.10	677,003
30 Dec 21	16.10000 +0.09	16.23	15.85	15.86	791,398
29 Dec 21	16.01000 +0.06	16.10	15.87	15.87	1,018,960
24 Dec 21	15.95000 +0.05	16.00	15.89	15.95	174,935
23 Dec 21	15.90000 +0.02	16.00	15.80	15.90	703,108
22 Dec 21	15.88000 +0.06	15.89	15.75	15.80	493,379
21 Dec 21	15.82000 +0.34	16.00	15.57	15.58	902,233
20 Dec 21	15.48000 -0.45	15.82	15.36	15.71	928,471
17 Dec 21	15.93000 +0.14	16.00	15.60	15.77	1,141,496
16 Dec 21	15.79000 +0.00	15.93	15.73	15.81	701,454
15 Dec 21	15.79000 +0.05	16.00	15.53	15.69	673,845
14 Dec 21	15.74000 +0.03	15.80	15.59	15.61	879,471
13 Dec 21	15.71000 +0.04	15.73	15.47	15.63	888,921
10 Dec 21	15.67000 -0.20	15.98	15.65	15.87	1,358,036
09 Dec 21	15.87000 -0.13	16.00	15.85	15.88	663,027
08 Dec 21	16.00000 +0.04	16.07	15.91	16.00	761,171
07 Dec 21	15.96000 -0.03	16.13	15.93	16.00	1,030,016
06 Dec 21	15.99000 +0.18	16.17	15.88	15.88	1,037,427
03 Dec 21	15.81000 -0.09	16.00	15.77	16.00	575,736
02 Dec 21	15.90000 +0.32	16.00	15.54	15.63	866,833
01 Dec 21	15.58000 -0.11	16.05	15.55	15.89	1,078,314
30 Nov 21	15.69000 -0.56	16.21	15.59	16.17	1,549,962
29 Nov 21	16.25000 +0.10	16.38	16.21	16.33	599,538
26 Nov 21	16.15000 -0.54	16.41	16.05	16.35	911,121
25 Nov 21	16.69000 +0.18	16.74	16.48	16.49	330,265
24 Nov 21	16.51000 +0.19	16.57	16.24	16.29	574,414
23 Nov 21	16.32000 +0.06	16.45	16.25	16.25	817,347
22 Nov 21	16.26000 -0.17	16.50	16.13	16.46	879,807
19 Nov 21	16.43000 -0.24	16.65	16.38	16.58	1,330,908
18 Nov 21	16.67000 +0.13	16.69	16.51	16.60	718,903
17 Nov 21	16.54000 -0.08	16.67	16.36	16.61	1,129,459
16 Nov 21	16.62000 +0.12	16.82	16.45	16.80	688,100
15 Nov 21	16.50000 -0.06	16.60	16.40	16.55	1,014,820
12 Nov 21	16.56000 -0.11	16.75	16.56	16.75	407,401
11 Nov 21	16.67000 -0.14	16.82	16.60	16.79	541,056
10 Nov 21	16.81000 -0.07	16.90	16.68	16.85	523,655
09 Nov 21	16.88000 -0.03	16.97	16.81	16.91	685,786
08 Nov 21	16.91000 -0.19	17.12	16.84	17.11	694,198
05 Nov 21	17.10000 +0.07	17.20	17.01	17.10	744,424
04 Nov 21	17.03000 -0.06	17.13	17.00	17.11	416,030
03 Nov 21	17.09000 -0.01	17.25	17.06	17.09	602,458
02 Nov 21	17.10000 -0.02	17.23	17.04	17.12	502,188
01 Nov 21	17.12000 +0.11	17.12	16.76	17.04	608,102
29 Oct 21	17.01000 -0.09	17.27	16.96	17.02	940,231
28 Oct 21	17.10000 +0.10	17.18	16.90	17.00	1,124,264
27 Oct 21	17.00000 +0.54	17.11	16.44	16.55	2,737,521
26 Oct 21	16.46000 -0.09	16.55	16.35	16.52	618,179
25 Oct 21	16.55000 +0.05	16.64	16.46	16.48	1,012,387
22 Oct 21	16.50000 -0.11	16.68	16.39	16.63	651,529
21 Oct 21	16.61000 -0.10	16.76	16.58	16.65	473,006
20 Oct 21	16.71000 +0.13	16.77	16.48	16.48	755,761
19 Oct 21	16.58000 +0.08	16.67	16.46	16.50	765,960
18 Oct 21	16.50000 +0.12	16.53	16.23	16.37	497,804
15 Oct 21	16.38000 -0.05	16.59	16.37	16.55	653,897
14 Oct 21	16.43000 +0.07	16.60	16.36	16.45	685,373
13 Oct 21	16.36000 +0.15	16.47	15.73	15.73	1,074,527
12 Oct 21	16.21000 +0.04	16.34	16.03	16.16	954,555
08 Oct 21	16.17000 +0.04	16.20	15.99	16.10	325,104
07 Oct 21	16.13000 +0.13	16.26	16.01	16.01	477,664
06 Oct 21	16.00000 -0.01	16.09	15.78	15.95	747,120
05 Oct 21	16.01000 +0.01	16.14	15.70	15.90	707,772
04 Oct 21	16.00000 -0.05	16.12	15.84	16.02	457,965
01 Oct 21	16.05000 +0.42	16.10	15.50	15.59	1,240,146
30 Sep 21	15.63000 -0.06	15.68	15.43	15.63	1,501,213
29 Sep 21	15.69000 +0.09	15.81	15.57	15.63	445,698
28 Sep 21	15.60000 -0.40	16.04	15.57	16.04	959,693
27 Sep 21	16.00000 -0.14	16.26	15.99	16.13	492,648
24 Sep 21	16.14000 -0.19	16.25	16.13	16.25	387,538
23 Sep 21	16.33000 +0.04	16.51	16.30	16.35	681,960
22 Sep 21	16.29000 +0.18	16.43	16.14	16.18	591,834
21 Sep 21	16.11000 +0.14	16.21	16.00	16.06	638,538
20 Sep 21	15.97000 -0.37	16.22	15.72	16.20	1,051,968
17 Sep 21	16.34000 -0.04	16.49	16.22	16.36	1,358,264
16 Sep 21	16.38000 -0.04	16.50	16.30	16.41	1,258,914
15 Sep 21	16.42000 -0.06	16.55	16.36	16.48	885,293
14 Sep 21	16.48000 -0.08	16.76	16.45	16.51	980,083
13 Sep 21	16.56000 +0.33	16.70	16.24	16.25	931,948
10 Sep 21	16.23000 -0.29	16.59	16.23	16.57	667,489
09 Sep 21	16.52000 +0.07	16.75	16.43	16.43	761,912
08 Sep 21	16.45000 +0.21	16.56	16.22	16.28	820,430
07 Sep 21	16.24000 -0.24	16.53	16.22	16.51	683,416
03 Sep 21	16.48000 +0.00	16.60	16.38	16.60	270,652
02 Sep 21	16.48000 -0.15	16.65	16.34	16.65	640,115
01 Sep 21	16.63000 +0.03	16.80	16.50	16.50	583,989
31 Aug 21	16.60000 +0.19	16.62	16.32	16.33	789,271
30 Aug 21	16.41000 +0.16	16.46	16.20	16.26	649,268
27 Aug 21	16.25000 +0.08	16.32	16.12	16.12	388,199
26 Aug 21	16.17000 +0.01	16.24	16.08	16.20	502,267
25 Aug 21	16.16000 +0.16	16.25	15.95	16.01	492,291
24 Aug 21	16.00000 -0.21	16.17	15.91	16.17	608,894
23 Aug 21	16.21000 +0.13	16.23	16.01	16.14	596,025
20 Aug 21	16.08000 +0.32	16.10	15.68	15.79	420,880
19 Aug 21	15.76000 -0.31	16.02	15.67	16.00	684,092
18 Aug 21	16.07000 -0.03	16.26	16.01	16.10	551,027
17 Aug 21	16.10000 -0.27	16.45	15.96	16.38	865,784
16 Aug 21	16.37000 -0.20	16.57	16.32	16.55	741,729
13 Aug 21	16.57000 -0.21	16.83	16.50	16.79	533,319
12 Aug 21	16.78000 -0.02	16.86	16.71	16.80	358,343
11 Aug 21	16.80000 +0.03	16.87	16.72	16.87	389,437
10 Aug 21	16.77000 -0.01	16.88	16.72	16.83	456,353
09 Aug 21	16.78000 -0.04	16.82	16.66	16.78	336,607
06 Aug 21	16.82000 +0.02	16.90	16.80	16.90	246,920
05 Aug 21	16.80000 +0.13	16.88	16.63	16.70	375,999
04 Aug 21	16.67000 -0.39	17.11	16.58	17.10	807,445
03 Aug 21	17.06000 +0.23	17.15	16.84	16.84	975,206
30 Jul 21	16.83000 +0.05	16.90	16.73	16.74	572,966
29 Jul 21	16.78000 -0.09	16.93	16.74	16.93	389,407
28 Jul 21	16.87000 +0.13	16.97	16.76	16.80	418,720
27 Jul 21	16.74000 +0.19	16.87	16.49	16.63	385,621
26 Jul 21	16.55000 -0.01	16.74	16.54	16.54	329,865
23 Jul 21	16.56000 -0.01	16.69	16.56	16.66	419,678
22 Jul 21	16.57000 -0.09	16.67	16.43	16.64	311,505
21 Jul 21	16.66000 +0.01	16.86	16.61	16.62	434,478
20 Jul 21	16.65000 +0.43	16.75	16.20	16.20	625,667
19 Jul 21	16.22000 -0.61	16.70	16.19	16.64	859,056
16 Jul 21	16.83000 -0.07	16.98	16.81	16.90	348,081
15 Jul 21	16.90000 +0.04	16.92	16.62	16.79	551,202
14 Jul 21	16.86000 -0.05	17.00	16.83	16.88	437,571
13 Jul 21	16.91000 -0.06	17.00	16.85	16.97	398,131
12 Jul 21	16.97000 -0.03	17.04	16.90	16.98	667,872
09 Jul 21	17.00000 +0.14	17.14	16.80	16.90	582,026
08 Jul 21	16.86000 -0.01	16.86	16.54	16.61	431,273
07 Jul 21	16.87000 +0.05	16.88	16.71	16.85	456,449
06 Jul 21	16.82000 +0.61	16.84	16.19	16.19	1,166,142
05 Jul 21	16.21000 +0.04	16.25	16.09	16.15	203,279
02 Jul 21	16.17000 +0.17	16.20	15.93	16.05	465,195
30 Jun 21	16.00000 -0.18	16.25	15.95	16.25	605,617
29 Jun 21	16.18000 -0.04	16.28	16.05	16.15	505,498
28 Jun 21	16.22000 -0.08	16.39	16.08	16.31	484,856
25 Jun 21	16.30000 -0.20	16.48	16.25	16.42	441,708
24 Jun 21	16.50000 -0.10	16.61	16.31	16.56	726,094
23 Jun 21	16.60000 -0.06	16.69	16.55	16.61	584,993
22 Jun 21	16.66000 +0.25	16.66	16.24	16.40	534,660
21 Jun 21	16.41000 +0.22	16.47	16.07	16.11	1,037,350
18 Jun 21	16.19000 -0.12	16.30	16.10	16.25	1,797,955
17 Jun 21	16.31000 -0.14	16.59	16.23	16.40	678,729
16 Jun 21	16.45000 -0.03	16.67	16.34	16.49	675,000
15 Jun 21	16.48000 -0.13	16.70	16.46	16.70	720,451
14 Jun 21	16.61000 +0.01	16.74	16.56	16.65	599,729
11 Jun 21	16.60000 +0.01	16.71	16.54	16.67	372,917
10 Jun 21	16.59000 +0.19	16.65	16.36	16.45	547,979
09 Jun 21	16.40000 -0.04	16.52	16.40	16.46	1,122,000
08 Jun 21	16.44000 -0.02	16.51	16.41	16.43	1,483,164
07 Jun 21	16.46000 +0.21	16.57	16.23	16.25	1,073,293
04 Jun 21	16.25000 +0.18	16.27	16.02	16.19	382,459
03 Jun 21	16.07000 +0.05	16.11	15.90	15.95	353,513
02 Jun 21	16.02000 +0.08	16.12	15.89	15.94	648,517
01 Jun 21	15.94000 -0.03	16.08	15.83	16.05	585,701
31 May 21	15.97000 +0.04	16.01	15.91	15.96	117,445
28 May 21	15.93000 +0.06	16.01	15.79	15.88	391,632
27 May 21	15.87000 +0.14	15.94	15.70	15.75	575,933
26 May 21	15.73000 +0.24	15.76	15.38	15.49	708,482
25 May 21	15.49000 -0.14	15.71	15.46	15.64	963,798
21 May 21	15.63000 -0.11	15.78	15.54	15.76	491,222
20 May 21	15.74000 +0.04	15.77	15.60	15.70	755,847
19 May 21	15.70000 -0.02	15.76	15.45	15.59	884,515
18 May 21	15.72000 +0.17	15.75	15.50	15.52	397,928
17 May 21	15.55000 +0.12	15.58	15.39	15.44	425,602
14 May 21	15.43000 +0.15	15.49	15.18	15.32	542,930
13 May 21	15.28000 +0.19	15.38	15.10	15.10	419,608
12 May 21	15.09000 -0.19	15.52	15.07	15.24	570,137
11 May 21	15.28000 -0.24	15.44	15.10	15.36	430,381
10 May 21	15.52000 +0.10	15.64	15.42	15.42	428,974
07 May 21	15.42000 +0.11	15.63	15.25	15.28	468,275
06 May 21	15.31000 +0.11	15.39	15.10	15.20	277,522
05 May 21	15.20000 -0.06	15.35	15.10	15.26	426,444
04 May 21	15.26000 -0.28	15.59	15.22	15.56	832,617
03 May 21	15.54000 +0.31	15.68	15.31	15.32	825,008
30 Apr 21	15.23000 +0.22	15.26	14.99	14.99	1,269,289
29 Apr 21	15.01000 +0.17	15.03	14.85	14.87	843,797
28 Apr 21	14.84000 +0.11	14.90	14.71	14.80	477,716
27 Apr 21	14.73000 +0.01	14.82	14.66	14.71	446,249
26 Apr 21	14.72000 -0.11	14.83	14.66	14.83	544,728
23 Apr 21	14.83000 +0.02	14.87	14.70	14.78	473,174
22 Apr 21	14.81000 -0.15	15.01	14.71	14.93	497,665
21 Apr 21	14.96000 +0.06	14.98	14.83	14.83	420,407
20 Apr 21	14.90000 +0.06	14.91	14.67	14.73	614,608
19 Apr 21	14.84000 +0.03	14.86	14.67	14.80	631,109
16 Apr 21	14.81000 -0.06	14.92	14.75	14.88	339,924
15 Apr 21	14.87000 +0.22	14.95	14.59	14.70	673,988
14 Apr 21	14.65000 -0.13	14.88	14.60	14.84	734,623
13 Apr 21	14.78000 +0.12	14.80	14.56	14.63	1,071,072
12 Apr 21	14.66000 -0.12	14.83	14.51	14.71	566,095
09 Apr 21	14.78000 -0.14	14.93	14.77	14.91	408,584
08 Apr 21	14.92000 +0.23	14.92	14.63	14.64	840,119
07 Apr 21	14.69000 +0.03	14.75	14.59	14.67	331,114
06 Apr 21	14.66000 +0.05	14.67	14.44	14.58	517,126
05 Apr 21	14.61000 +0.01	14.86	14.47	14.75	662,956
01 Apr 21	14.60000 +0.34	14.60	14.23	14.34	717,426
31 Mar 21	14.26000 -0.24	14.52	14.25	14.46	771,771
30 Mar 21	14.50000 +0.23	14.57	14.23	14.23	533,096
29 Mar 21	14.27000 -0.39	14.70	14.21	14.60	1,356,841
26 Mar 21	14.66000 +0.19	14.77	14.48	14.54	403,538
25 Mar 21	14.47000 +0.06	14.51	14.11	14.29	462,304
24 Mar 21	14.41000 +0.26	14.54	14.15	14.15	457,282
23 Mar 21	14.15000 -0.48	14.69	14.13	14.61	617,418
22 Mar 21	14.63000 -0.01	14.76	14.49	14.49	614,074
19 Mar 21	14.64000 +0.02	14.87	14.45	14.61	2,074,650
18 Mar 21	14.62000 -0.47	15.16	14.58	15.06	1,135,831
17 Mar 21	15.09000 +0.01	15.13	14.89	15.05	1,120,020
16 Mar 21	15.08000 -0.12	15.25	15.06	15.18	702,135
15 Mar 21	15.20000 +0.28	15.24	14.94	14.98	741,158
12 Mar 21	14.92000 +0.35	14.97	14.55	14.61	790,652
11 Mar 21	14.57000 +0.00	14.91	14.54	14.63	1,225,013
10 Mar 21	14.57000 -0.19	14.80	14.46	14.72	1,200,725
09 Mar 21	14.76000 +0.03	14.90	14.70	14.70	832,253
08 Mar 21	14.73000 +0.46	14.81	14.20	14.27	1,078,363
05 Mar 21	14.27000 +0.01	14.42	14.10	14.27	1,050,111
04 Mar 21	14.26000 -0.25	14.66	14.02	14.61	1,528,296
03 Mar 21	14.51000 +0.53	14.60	14.02	14.07	999,265
02 Mar 21	13.98000 +0.09	14.07	13.82	13.91	765,671
01 Mar 21	13.89000 +0.17	14.01	13.77	13.83	784,373
26 Feb 21	13.72000 -0.11	13.98	13.57	13.95	856,468
25 Feb 21	13.83000 -0.19	14.11	13.76	14.07	629,004
24 Feb 21	14.02000 +0.52	14.05	13.46	13.51	864,792
23 Feb 21	13.50000 +0.07	13.58	13.24	13.50	609,115
22 Feb 21	13.43000 +0.08	13.48	13.23	13.43	720,773
19 Feb 21	13.35000 +0.11	13.50	13.18	13.26	526,763
18 Feb 21	13.24000 -0.15	13.37	13.13	13.28	926,212
17 Feb 21	13.39000 -0.01	13.65	13.24	13.51	1,423,269
16 Feb 21	13.40000 +0.32	13.45	13.15	13.21	788,919
12 Feb 21	13.08000 -0.01	13.14	12.99	12.99	625,777
11 Feb 21	13.09000 -0.16	13.22	13.00	13.22	651,680
10 Feb 21	13.25000 +0.12	13.34	13.03	13.11	577,667
09 Feb 21	13.13000 -0.14	13.32	13.08	13.30	433,935
08 Feb 21	13.27000 -0.06	13.40	13.18	13.36	476,037
05 Feb 21	13.33000 +0.11	13.48	13.25	13.32	1,259,157
04 Feb 21	13.22000 +0.31	13.49	12.98	12.99	1,030,189
03 Feb 21	12.91000 +0.03	12.94	12.73	12.91	781,274
02 Feb 21	12.88000 +0.40	12.90	12.54	12.54	956,734
01 Feb 21	12.48000 +0.32	12.52	12.13	12.13	1,107,703
29 Jan 21	12.16000 +0.00	12.37	12.04	12.10	801,978
28 Jan 21	12.16000 +0.14	12.31	12.02	12.05	493,797
27 Jan 21	12.02000 -0.22	12.24	11.99	12.19	544,917
26 Jan 21	12.24000 -0.03	12.33	12.11	12.28	668,178
25 Jan 21	12.27000 -0.35	12.62	12.26	12.52	652,154
22 Jan 21	12.62000 -0.05	12.72	12.52	12.60	461,436
21 Jan 21	12.67000 -0.24	12.95	12.52	12.81	727,103
20 Jan 21	12.91000 +0.20	13.06	12.69	12.72	889,776
19 Jan 21	12.71000 +0.00	12.80	12.65	12.70	1,037,535
18 Jan 21	12.71000 +0.06	12.81	12.62	12.66	401,945
15 Jan 21	12.65000 -0.08	12.73	12.53	12.67	713,948
14 Jan 21	12.73000 +0.10	12.96	12.57	12.65	886,832
13 Jan 21	12.63000 -0.17	12.98	12.55	12.71	1,018,563
12 Jan 21	12.80000 +0.03	12.89	12.65	12.70	782,372
11 Jan 21	12.77000 -0.12	12.85	12.60	12.80	589,928
08 Jan 21	12.89000 -0.04	13.01	12.87	12.96	850,217
07 Jan 21	12.93000 -0.09	13.10	12.93	13.06	734,849
06 Jan 21	13.02000 +0.03	13.12	12.96	13.04	759,692
05 Jan 21	12.99000 +0.01	13.17	12.91	12.92	573,159
04 Jan 21	12.98000 -0.31	13.36	12.91	13.27	717,018
31 Dec 20	13.29000 +0.01	13.32	13.13	13.29	426,766
30 Dec 20	13.28000 -0.11	13.58	13.27	13.39	300,737
29 Dec 20	13.39000 -0.02	13.50	13.25	13.25	627,096
24 Dec 20	13.41000 -0.01	13.45	13.32	13.37	388,275
23 Dec 20	13.42000 +0.22	13.60	13.19	13.20	524,083
22 Dec 20	13.20000 -0.12	13.35	13.14	13.26	584,100
21 Dec 20	13.32000 -0.37	13.44	13.27	13.34	845,119
18 Dec 20	13.69000 -0.26	13.95	13.60	13.94	1,722,573
17 Dec 20	13.95000 -0.11	14.06	13.85	14.03	920,605
16 Dec 20	14.06000 -0.21	14.36	14.06	14.35	993,575
15 Dec 20	14.27000 +0.37	14.30	13.80	13.90	909,875
14 Dec 20	13.90000 -0.13	14.08	13.83	14.04	974,948
11 Dec 20	14.03000 +0.03	14.09	13.89	13.89	406,523
10 Dec 20	14.00000 -0.03	14.21	13.84	13.95	991,702
09 Dec 20	14.03000 -0.35	14.47	14.01	14.35	703,410
08 Dec 20	14.38000 -0.11	14.55	14.29	14.40	420,328
07 Dec 20	14.49000 -0.14	14.59	14.35	14.50	1,342,829
04 Dec 20	14.63000 +0.16	14.67	14.24	14.24	606,327
03 Dec 20	14.47000 +0.32	14.55	14.12	14.16	939,362
02 Dec 20	14.15000 -0.20	14.35	14.11	14.25	1,160,103
01 Dec 20	14.35000 +0.19	14.60	14.19	14.23	992,205
30 Nov 20	14.16000 -0.19	14.28	13.94	14.21	1,139,476
27 Nov 20	14.35000 -0.14	14.46	14.26	14.40	462,859
26 Nov 20	14.49000 +0.06	14.62	14.31	14.31	173,140
25 Nov 20	14.43000 -0.17	14.59	14.20	14.50	1,145,502
24 Nov 20	14.60000 +0.42	14.74	14.20	14.38	1,146,638
23 Nov 20	14.18000 +0.47	14.38	13.75	13.80	1,274,785
20 Nov 20	13.71000 +0.05	13.73	13.49	13.60	794,664
19 Nov 20	13.66000 +0.03	13.70	13.43	13.50	1,400,874
18 Nov 20	13.63000 +0.06	13.87	13.59	13.60	1,172,395
17 Nov 20	13.57000 +0.28	13.77	13.18	13.20	1,357,718
16 Nov 20	13.29000 +0.99	13.37	12.79	12.94	1,378,220
13 Nov 20	12.30000 +0.53	12.35	11.85	11.85	1,184,235
12 Nov 20	11.77000 -0.29	12.15	11.75	11.77	1,003,833
11 Nov 20	12.06000 +0.14	12.11	11.85	11.95	964,525
10 Nov 20	11.92000 +0.16	11.93	11.55	11.75	936,218
09 Nov 20	11.76000 +1.18	11.84	10.90	10.91	2,460,032
06 Nov 20	10.58000 -0.01	10.66	10.52	10.60	660,393
05 Nov 20	10.59000 +0.02	10.69	10.51	10.60	563,495
04 Nov 20	10.57000 -0.15	10.77	10.43	10.70	1,607,426
03 Nov 20	10.72000 +0.29	10.75	10.50	10.52	1,052,714
02 Nov 20	10.43000 +0.19	10.57	10.23	10.23	797,476
30 Oct 20	10.24000 -0.02	10.34	10.13	10.21	1,191,777
29 Oct 20	10.26000 +0.27	10.28	9.88	9.96	850,975
28 Oct 20	9.99000 -0.24	10.15	9.97	10.13	1,354,559
27 Oct 20	10.23000 +0.06	10.36	10.15	10.17	957,318
26 Oct 20	10.17000 -0.25	10.34	10.13	10.31	1,477,894
23 Oct 20	10.42000 +0.01	10.47	10.35	10.41	719,671
22 Oct 20	10.41000 +0.04	10.43	10.24	10.28	648,239
21 Oct 20	10.37000 +0.10	10.37	10.23	10.23	923,519
20 Oct 20	10.27000 -0.03	10.41	10.23	10.28	1,265,542
19 Oct 20	10.30000 +0.12	10.31	10.08	10.09	1,445,059
16 Oct 20	10.18000 +0.05	10.24	10.05	10.13	1,550,164
15 Oct 20	10.13000 +0.12	10.25	9.99	10.00	1,356,477
14 Oct 20	10.01000 -0.18	10.20	9.95	10.19	1,156,315
13 Oct 20	10.19000 -0.15	10.38	10.08	10.33	1,409,173
09 Oct 20	10.34000 -0.10	10.45	10.25	10.45	485,656
08 Oct 20	10.44000 +0.15	10.47	10.30	10.38	676,343
07 Oct 20	10.29000 -0.12	10.48	10.20	10.43	829,452
06 Oct 20	10.41000 +0.29	10.62	10.10	10.16	1,975,376
05 Oct 20	10.12000 +0.00	10.24	9.95	10.15	1,064,913
02 Oct 20	10.12000 +0.15	10.13	9.74	9.84	889,187
01 Oct 20	9.97000 +0.30	10.00	9.63	9.70	862,879
30 Sep 20	9.67000 -0.04	9.97	9.63	9.72	1,044,116
29 Sep 20	9.71000 -0.04	9.79	9.55	9.72	801,060
28 Sep 20	9.75000 +0.20	9.84	9.65	9.66	735,391
25 Sep 20	9.55000 +0.17	9.60	9.32	9.39	616,859
24 Sep 20	9.38000 -0.13	9.56	9.25	9.48	1,146,347
23 Sep 20	9.51000 -0.42	10.00	9.50	9.95	1,312,311
22 Sep 20	9.93000 -0.04	10.23	9.90	9.94	1,305,300
21 Sep 20	9.97000 -0.23	10.14	9.87	10.10	1,940,077
18 Sep 20	10.20000 -0.10	10.33	10.18	10.22	1,897,746
17 Sep 20	10.30000 -0.23	10.44	10.21	10.43	1,427,423
16 Sep 20	10.53000 +0.09	10.83	10.42	10.43	1,389,759
15 Sep 20	10.44000 +0.05	10.52	10.27	10.33	1,405,671
14 Sep 20	10.39000 +0.28	10.45	10.02	10.07	1,184,035
11 Sep 20	10.11000 -0.04	10.24	10.02	10.13	1,056,727
10 Sep 20	10.15000 -0.21	10.36	10.11	10.33	838,463
09 Sep 20	10.36000 +0.11	10.53	10.21	10.31	760,020
08 Sep 20	10.25000 -0.19	10.34	10.13	10.34	1,109,264
04 Sep 20	10.44000 -0.09	10.63	10.35	10.46	958,526
03 Sep 20	10.53000 -0.03	10.79	10.45	10.59	1,643,755
02 Sep 20	10.56000 +0.46	10.60	10.04	10.12	1,272,926
01 Sep 20	10.10000 +0.02	10.13	9.98	9.99	884,841
31 Aug 20	10.08000 -0.25	10.28	9.99	10.23	1,226,400
28 Aug 20	10.33000 +0.07	10.38	10.09	10.24	605,215
27 Aug 20	10.26000 -0.08	10.48	10.22	10.36	724,412
26 Aug 20	10.34000 +0.11	10.56	10.24	10.25	1,087,899
25 Aug 20	10.23000 -0.06	10.39	10.12	10.30	717,487
24 Aug 20	10.29000 +0.29	10.37	9.99	10.03	1,053,190
21 Aug 20	10.00000 -0.21	10.23	10.00	10.16	1,526,607
20 Aug 20	10.21000 +0.11	10.26	10.00	10.07	1,089,978
19 Aug 20	10.10000 -0.10	10.28	10.07	10.16	1,216,561
18 Aug 20	10.20000 -0.08	10.31	10.14	10.24	725,873
17 Aug 20	10.28000 -0.06	10.43	10.23	10.34	1,520,177
14 Aug 20	10.34000 -0.02	10.48	10.20	10.36	849,237
13 Aug 20	10.36000 -0.26	10.69	10.25	10.69	898,343
12 Aug 20	10.62000 -0.08	10.82	10.38	10.76	799,463
11 Aug 20	10.70000 +0.14	11.01	10.65	10.75	1,094,254
10 Aug 20	10.56000 +0.22	10.59	10.31	10.35	643,544
07 Aug 20	10.34000 +0.19	10.41	10.09	10.15	862,724
06 Aug 20	10.15000 +0.00	10.37	10.05	10.13	777,962
05 Aug 20	10.15000 +0.04	10.22	10.06	10.12	408,488
04 Aug 20	10.11000 +0.06	10.14	9.92	10.01	820,287
31 Jul 20	10.05000 -0.20	10.22	9.90	10.14	1,185,405
30 Jul 20	10.25000 +0.11	10.32	9.91	9.98	666,231
29 Jul 20	10.14000 +0.03	10.16	9.90	10.11	1,149,926
28 Jul 20	10.11000 +0.31	10.17	9.78	9.80	1,124,439
27 Jul 20	9.80000 +0.12	9.86	9.67	9.67	846,532
24 Jul 20	9.68000 -0.03	9.78	9.57	9.70	636,920
23 Jul 20	9.71000 -0.31	9.99	9.70	9.96	886,397
22 Jul 20	10.02000 +0.02	10.20	9.83	9.87	736,167
21 Jul 20	10.00000 +0.17	10.13	9.86	9.94	1,618,422
20 Jul 20	9.83000 +0.00	9.90	9.69	9.82	1,417,908
17 Jul 20	9.83000 -0.08	10.01	9.75	9.94	481,693
16 Jul 20	9.91000 -0.09	9.97	9.82	9.88	627,074
15 Jul 20	10.00000 +0.38	10.11	9.71	9.75	1,503,177
14 Jul 20	9.62000 -0.09	9.69	9.48	9.60	811,742
13 Jul 20	9.71000 +0.13	9.85	9.43	9.58	886,278
10 Jul 20	9.58000 +0.01	9.72	9.51	9.51	812,286
09 Jul 20	9.57000 -0.22	9.78	9.46	9.71	879,507
08 Jul 20	9.79000 +0.03	9.86	9.66	9.75	1,078,881
07 Jul 20	9.76000 -0.17	9.89	9.71	9.85	718,076
06 Jul 20	9.93000 -0.20	10.35	9.92	10.35	932,427
03 Jul 20	10.13000 -0.44	10.56	10.12	10.52	549,956
02 Jul 20	10.57000 +0.81	10.60	9.92	9.97	1,589,713
30 Jun 20	9.76000 +0.01	9.86	9.58	9.75	1,069,945
29 Jun 20	9.75000 +0.13	9.89	9.52	9.52	2,882,480
26 Jun 20	9.62000 -0.22	9.87	9.51	9.84	785,986
25 Jun 20	9.84000 +0.05	9.88	9.66	9.66	649,895
24 Jun 20	9.79000 -0.30	10.09	9.61	10.03	1,085,443
23 Jun 20	10.09000 +0.05	10.26	9.95	10.16	1,010,204
22 Jun 20	10.04000 +0.00	10.17	9.81	10.01	1,473,906
19 Jun 20	10.04000 -0.26	10.35	10.00	10.29	3,460,324
18 Jun 20	10.30000 -0.19	10.55	10.21	10.40	6,930,311
17 Jun 20	10.49000 -0.35	10.91	10.44	10.91	1,436,396
16 Jun 20	10.84000 +0.23	11.18	10.63	10.99	1,461,498
15 Jun 20	10.61000 -0.02	10.78	10.05	10.31	2,079,539
12 Jun 20	10.63000 +0.36	10.91	10.38	10.60	1,180,557
11 Jun 20	10.27000 -0.60	10.48	10.01	10.09	2,146,769
10 Jun 20	10.87000 -0.57	11.57	10.77	11.51	2,823,289
09 Jun 20	11.44000 -0.59	11.98	11.30	11.98	1,690,991
08 Jun 20	12.03000 +0.75	12.08	11.55	11.55	3,666,501
05 Jun 20	11.28000 +1.00	11.40	10.53	10.57	2,834,882
04 Jun 20	10.28000 -0.01	10.44	9.90	10.28	1,803,507
03 Jun 20	10.29000 +0.62	10.35	9.64	9.82	2,339,873
02 Jun 20	9.67000 -0.26	10.07	9.65	9.97	1,784,094
01 Jun 20	9.93000 +0.23	10.16	9.51	9.70	1,941,202
29 May 20	9.70000 -0.66	10.27	9.53	10.22	13,284,506
28 May 20	10.36000 -0.36	10.70	10.17	10.70	2,972,682
27 May 20	10.72000 -0.04	10.93	10.25	10.85	5,011,941
26 May 20	10.76000 +0.38	10.80	10.45	10.55	2,370,612
25 May 20	10.38000 +0.33	10.49	9.90	10.15	1,776,656
22 May 20	10.05000 +0.25	10.12	9.73	9.75	2,002,764
21 May 20	9.80000 +0.38	9.88	9.33	9.40	2,412,965
20 May 20	9.42000 +0.40	9.49	9.01	9.20	2,428,789
19 May 20	9.02000 +0.46	9.28	8.63	8.80	3,480,018
15 May 20	8.56000 +0.02	8.80	8.10	8.17	3,652,540
14 May 20	8.54000 +0.21	8.63	7.90	8.22	2,306,135
13 May 20	8.33000 -0.41	8.72	8.20	8.71	2,658,091
12 May 20	8.74000 -0.39	9.17	8.66	9.15	4,126,922
11 May 20	9.13000 -0.28	9.48	9.10	9.42	1,874,514
08 May 20	9.41000 +0.32	9.52	9.23	9.27	2,729,607
07 May 20	9.09000 -0.13	9.36	9.06	9.25	1,242,607
06 May 20	9.22000 -0.14	9.45	9.07	9.40	1,679,044
05 May 20	9.36000 +0.14	9.72	9.24	9.33	1,728,044
04 May 20	9.22000 -0.16	9.36	9.00	9.30	1,701,730
01 May 20	9.38000 -0.48	9.68	9.17	9.62	1,676,917
30 Apr 20	9.86000 -0.44	10.38	9.70	10.37	2,828,580
29 Apr 20	10.30000 +0.42	10.50	10.01	10.21	2,491,522
28 Apr 20	9.88000 +0.60	9.97	9.41	9.43	1,798,068
27 Apr 20	9.28000 +0.58	9.40	8.76	8.84	2,367,731
24 Apr 20	8.70000 -0.35	9.10	8.64	9.00	5,665,690
23 Apr 20	9.05000 +0.00	9.10	8.75	9.08	4,237,596
22 Apr 20	9.05000 +0.00	9.38	9.01	9.25	1,634,861
21 Apr 20	9.05000 -0.63	9.66	9.05	9.44	2,272,607
20 Apr 20	9.68000 +0.07	9.90	9.39	9.55	1,971,402
17 Apr 20	9.61000 +0.78	9.67	9.02	9.23	2,351,335
16 Apr 20	8.83000 -0.64	9.65	8.83	9.55	1,921,634
15 Apr 20	9.47000 -0.33	9.74	9.32	9.70	1,220,458
14 Apr 20	9.80000 -0.03	10.34	9.68	10.00	2,575,552
13 Apr 20	9.83000 -0.37	10.45	9.31	10.45	3,141,380
09 Apr 20	10.20000 -0.14	11.57	10.06	10.79	2,705,588
08 Apr 20	10.34000 +0.83	10.43	9.50	9.59	3,712,146
07 Apr 20	9.51000 +1.05	9.84	8.75	8.75	3,704,073
06 Apr 20	8.46000 +0.37	8.53	8.21	8.49	2,117,897
03 Apr 20	8.09000 -0.42	8.63	8.05	8.58	2,107,540
02 Apr 20	8.51000 +0.03	9.00	8.30	8.50	2,439,746
01 Apr 20	8.48000 -0.45	8.81	8.20	8.51	2,618,478
31 Mar 20	8.93000 +0.37	9.40	8.57	8.73	3,009,190
30 Mar 20	8.56000 +0.13	8.64	7.81	8.43	2,502,145
27 Mar 20	8.43000 +0.24	8.95	7.91	8.15	3,276,424
26 Mar 20	8.19000 -0.27	9.02	7.95	8.68	3,450,514
25 Mar 20	8.46000 +0.30	9.31	8.02	8.26	3,449,929
24 Mar 20	8.16000 +0.60	8.35	7.75	8.09	2,451,126
23 Mar 20	7.56000 -1.49	8.93	7.39	8.93	2,439,373
20 Mar 20	9.05000 -0.50	10.63	9.03	9.76	3,197,325
19 Mar 20	9.55000 -0.08	9.70	8.75	9.40	2,227,698
18 Mar 20	9.63000 -3.03	12.37	8.71	12.36	2,797,810
17 Mar 20	12.66000 -0.67	13.56	12.43	13.50	3,108,689
16 Mar 20	13.33000 -1.81	14.40	13.31	14.38	1,961,533
13 Mar 20	15.14000 +0.62	15.58	14.38	15.10	2,584,583
12 Mar 20	14.52000 -2.98	16.45	14.46	16.43	1,885,065
11 Mar 20	17.50000 -1.13	18.44	17.38	18.35	1,128,268
10 Mar 20	18.63000 +0.41	18.76	18.07	18.65	1,789,419
09 Mar 20	18.22000 -1.80	19.43	18.12	19.42	2,345,067
06 Mar 20	20.02000 -0.37	20.30	19.88	20.13	767,610
05 Mar 20	20.39000 -0.17	20.52	20.15	20.31	829,162
04 Mar 20	20.56000 +0.73	20.59	20.13	20.23	1,264,597
03 Mar 20	19.83000 -0.27	20.42	19.82	20.20	1,198,967
02 Mar 20	20.10000 +0.69	20.13	19.45	19.47	1,118,596
28 Feb 20	19.41000 -0.68	19.81	19.15	19.73	2,284,738
27 Feb 20	20.09000 -0.65	20.55	19.82	20.53	897,789
26 Feb 20	20.74000 -0.31	21.14	20.74	20.98	1,092,224
25 Feb 20	21.05000 -0.38	21.58	21.04	21.42	647,425
24 Feb 20	21.43000 -0.25	21.73	21.39	21.52	622,959
21 Feb 20	21.68000 +0.00	21.86	21.68	21.70	446,247
20 Feb 20	21.68000 +0.07	21.68	21.52	21.65	1,412,116
19 Feb 20	21.61000 +0.14	21.69	21.40	21.47	1,330,844
18 Feb 20	21.47000 -0.01	21.55	21.38	21.50	952,350
14 Feb 20	21.48000 +0.04	21.60	21.25	21.30	543,512
13 Feb 20	21.44000 +0.04	21.45	21.31	21.36	386,935
12 Feb 20	21.40000 -0.01	21.40	21.09	21.27	1,066,480
11 Feb 20	21.41000 +0.03	21.52	21.40	21.40	430,082
10 Feb 20	21.38000 -0.10	21.53	21.36	21.46	758,126
07 Feb 20	21.48000 +0.00	21.57	21.39	21.45	339,479
06 Feb 20	21.48000 +0.20	21.53	21.31	21.31	379,555
05 Feb 20	21.28000 -0.06	21.50	21.28	21.39	496,740
04 Feb 20	21.34000 -0.05	21.41	21.25	21.38	602,433
03 Feb 20	21.39000 +0.00	21.58	21.37	21.45	833,510
31 Jan 20	21.39000 -0.14	21.58	21.37	21.49	448,273
30 Jan 20	21.53000 -0.02	21.55	21.45	21.53	363,986
29 Jan 20	21.55000 -0.01	21.65	21.51	21.62	406,107
28 Jan 20	21.56000 -0.18	21.80	21.50	21.76	684,249
27 Jan 20	21.74000 -0.11	21.86	21.66	21.74	356,917
24 Jan 20	21.85000 +0.00	21.88	21.77	21.88	1,142,489
23 Jan 20	21.85000 +0.09	21.87	21.53	21.77	813,186
22 Jan 20	21.76000 +0.17	21.83	21.54	21.57	577,792
21 Jan 20	21.59000 +0.15	21.59	21.33	21.46	438,483
20 Jan 20	21.44000 -0.06	21.50	21.30	21.49	397,788
17 Jan 20	21.50000 -0.02	21.51	21.32	21.50	499,957
16 Jan 20	21.52000 +0.26	21.59	21.19	21.19	863,694
15 Jan 20	21.26000 +0.32	21.28	20.97	20.97	943,742
14 Jan 20	20.94000 -0.05	21.02	20.90	21.00	1,218,366
13 Jan 20	20.99000 +0.01	21.07	20.93	20.98	1,264,567
10 Jan 20	20.98000 +0.05	21.01	20.85	20.94	327,777
09 Jan 20	20.93000 -0.11	21.21	20.89	21.03	1,418,936
08 Jan 20	21.04000 -0.06	21.20	20.98	21.10	956,894
07 Jan 20	21.10000 +0.14	21.11	20.87	20.98	522,109
06 Jan 20	20.96000 -0.17	21.17	20.85	21.09	1,098,054
03 Jan 20	21.13000 +0.30	21.18	20.81	20.84	352,449
02 Jan 20	20.83000 -0.27	21.17	20.77	21.17	651,620
31 Dec 19	21.10000 -0.03	21.20	21.06	21.16	237,737
30 Dec 19	21.13000 -0.09	21.31	21.13	21.24	315,238
27 Dec 19	21.22000 +0.05	21.27	21.06	21.21	275,580
24 Dec 19	21.17000 +0.09	21.17	21.02	21.06	131,923
23 Dec 19	21.08000 -0.02	21.22	21.05	21.11	355,878
20 Dec 19	21.10000 +0.13	21.12	20.89	21.00	1,193,733
19 Dec 19	20.97000 +0.17	20.98	20.73	20.78	504,029
18 Dec 19	20.80000 -0.04	20.93	20.80	20.87	652,607
17 Dec 19	20.84000 +0.02	20.93	20.78	20.93	690,526
16 Dec 19	20.82000 +0.09	20.93	20.75	20.80	520,573
13 Dec 19	20.73000 +0.01	21.11	20.67	21.11	1,154,078
12 Dec 19	20.72000 -0.55	21.26	20.68	21.23	1,261,619
11 Dec 19	21.27000 -0.58	21.82	21.22	21.81	1,850,548
10 Dec 19	21.85000 +0.14	21.87	21.63	21.67	966,552
09 Dec 19	21.71000 +0.05	21.80	21.60	21.73	402,649
06 Dec 19	21.66000 -0.04	21.83	21.64	21.72	425,867
05 Dec 19	21.70000 +0.26	21.70	21.46	21.50	379,812
04 Dec 19	21.44000 -0.07	21.63	21.42	21.55	403,264
03 Dec 19	21.51000 -0.08	21.59	21.40	21.58	421,185
02 Dec 19	21.59000 +0.01	21.61	21.43	21.53	467,264
29 Nov 19	21.58000 -0.06	21.71	21.58	21.60	754,959
28 Nov 19	21.64000 +0.12	21.68	21.54	21.55	180,559
27 Nov 19	21.52000 -0.05	21.65	21.41	21.65	473,771
26 Nov 19	21.57000 +0.08	21.65	21.41	21.47	948,144
25 Nov 19	21.49000 +0.27	21.50	21.15	21.18	691,510
22 Nov 19	21.22000 -0.16	21.41	21.18	21.40	1,370,629
21 Nov 19	21.38000 -0.10	21.55	21.36	21.48	426,509
20 Nov 19	21.48000 -0.25	21.79	21.47	21.77	726,544
19 Nov 19	21.73000 +0.02	21.86	21.60	21.67	547,261
18 Nov 19	21.71000 -0.21	21.92	21.63	21.90	1,249,451
15 Nov 19	21.92000 +0.04	21.92	21.69	21.85	463,362
14 Nov 19	21.88000 +0.20	21.90	21.61	21.83	504,934
13 Nov 19	21.68000 -0.07	21.89	21.64	21.71	1,644,608
12 Nov 19	21.75000 -0.08	21.90	21.69	21.88	445,591
11 Nov 19	21.83000 -0.15	22.05	21.80	21.99	502,002
08 Nov 19	21.98000 -0.18	22.20	21.95	22.20	372,259
07 Nov 19	22.16000 -0.03	22.34	22.10	22.34	341,346
06 Nov 19	22.19000 +0.09	22.27	22.01	22.10	551,861
05 Nov 19	22.10000 -0.14	22.23	22.04	22.23	478,058
04 Nov 19	22.24000 -0.11	22.38	22.19	22.38	436,476
01 Nov 19	22.35000 +0.07	22.38	22.25	22.30	285,288
31 Oct 19	22.28000 -0.08	22.38	22.24	22.30	609,952
30 Oct 19	22.36000 +0.08	22.49	22.25	22.32	235,210
29 Oct 19	22.28000 -0.06	22.41	22.27	22.41	357,673
28 Oct 19	22.34000 -0.10	22.55	22.33	22.54	278,404
25 Oct 19	22.44000 -0.04	22.54	22.43	22.44	509,126
24 Oct 19	22.48000 -0.01	22.56	22.44	22.51	407,952
23 Oct 19	22.49000 -0.11	22.65	22.45	22.60	252,545
22 Oct 19	22.60000 -0.02	22.68	22.56	22.61	327,188
21 Oct 19	22.62000 -0.09	22.69	22.55	22.62	184,880
18 Oct 19	22.71000 -0.08	22.80	22.65	22.76	335,765
17 Oct 19	22.79000 -0.15	22.95	22.72	22.95	517,603
16 Oct 19	22.94000 -0.08	22.99	22.85	22.90	461,185
15 Oct 19	23.02000 +0.03	23.12	22.93	23.05	324,702
11 Oct 19	22.99000 -0.24	23.29	22.98	23.26	625,721
10 Oct 19	23.23000 -0.15	23.39	23.13	23.34	552,640
09 Oct 19	23.38000 -0.10	23.55	23.23	23.55	923,035
08 Oct 19	23.48000 +0.01	23.50	23.31	23.40	468,329
07 Oct 19	23.47000 +0.09	23.48	23.27	23.33	279,883
04 Oct 19	23.38000 +0.28	23.50	23.10	23.10	624,992
03 Oct 19	23.10000 +0.16	23.17	22.89	22.89	1,736,308
02 Oct 19	22.94000 +0.01	22.97	22.73	22.90	322,300
01 Oct 19	22.93000 -0.20	23.21	22.84	23.15	441,852
30 Sep 19	23.13000 -0.03	23.26	23.11	23.18	449,343
27 Sep 19	23.16000 -0.14	23.34	23.11	23.30	245,481
26 Sep 19	23.30000 +0.04	23.43	23.24	23.27	777,137
25 Sep 19	23.26000 +0.25	23.28	22.97	22.97	472,544
24 Sep 19	23.01000 +0.09	23.17	22.90	22.92	348,424
23 Sep 19	22.92000 +0.06	23.02	22.85	22.85	294,203
20 Sep 19	22.86000 +0.10	22.96	22.78	22.82	760,733
19 Sep 19	22.76000 +0.09	22.79	22.69	22.69	331,939
18 Sep 19	22.67000 +0.10	22.80	22.57	22.57	400,894
17 Sep 19	22.57000 +0.17	22.67	22.39	22.44	388,284
16 Sep 19	22.40000 +0.09	22.46	22.22	22.34	310,014
13 Sep 19	22.31000 -0.12	22.44	22.22	22.37	391,906
12 Sep 19	22.43000 -0.06	22.65	22.42	22.46	419,859
11 Sep 19	22.49000 -0.06	22.63	22.34	22.63	366,649
10 Sep 19	22.55000 -0.05	22.67	22.47	22.56	536,460
09 Sep 19	22.60000 -0.03	22.68	22.52	22.67	751,766
06 Sep 19	22.63000 +0.05	22.67	22.55	22.62	534,382
05 Sep 19	22.58000 -0.24	22.79	22.55	22.79	547,684
04 Sep 19	22.82000 +0.08	22.86	22.61	22.75	621,569
03 Sep 19	22.74000 +0.11	22.74	22.50	22.60	515,018
30 Aug 19	22.63000 +0.13	22.70	22.48	22.51	351,470
29 Aug 19	22.50000 +0.14	22.51	22.34	22.35	326,410
28 Aug 19	22.36000 -0.04	22.48	22.28	22.46	397,977
27 Aug 19	22.40000 +0.09	22.53	22.33	22.33	498,159
26 Aug 19	22.31000 -0.13	22.54	22.30	22.46	378,706
23 Aug 19	22.44000 -0.28	22.74	22.42	22.74	437,662
22 Aug 19	22.72000 +0.12	22.77	22.63	22.64	194,932
21 Aug 19	22.60000 -0.06	22.78	22.59	22.65	411,101
20 Aug 19	22.66000 +0.10	22.74	22.51	22.52	387,886
19 Aug 19	22.56000 +0.01	22.74	22.40	22.55	905,551
16 Aug 19	22.55000 -0.28	22.76	22.53	22.74	609,326
15 Aug 19	22.83000 -0.08	22.88	22.71	22.78	381,704
14 Aug 19	22.91000 -0.17	23.10	22.82	22.95	433,475
13 Aug 19	23.08000 +0.18	23.10	22.75	22.75	549,269
12 Aug 19	22.90000 +0.01	23.01	22.77	22.77	369,468
09 Aug 19	22.89000 -0.06	23.00	22.76	22.88	522,163
08 Aug 19	22.95000 -0.03	23.04	22.81	22.94	440,759
07 Aug 19	22.98000 +0.15	23.00	22.61	22.75	467,027
06 Aug 19	22.83000 +0.15	22.86	22.61	22.68	678,187
02 Aug 19	22.68000 +0.02	22.73	22.62	22.69	553,459
01 Aug 19	22.66000 -0.02	22.87	22.66	22.72	851,677
31 Jul 19	22.68000 -0.07	22.79	22.60	22.79	547,696
30 Jul 19	22.75000 -0.06	22.85	22.69	22.73	222,615
29 Jul 19	22.81000 +0.14	22.83	22.58	22.74	588,095
26 Jul 19	22.67000 -0.04	22.86	22.65	22.75	396,870
25 Jul 19	22.71000 -0.22	22.98	22.70	22.90	925,046
24 Jul 19	22.93000 -0.04	22.93	22.81	22.93	295,110
23 Jul 19	22.97000 +0.20	23.00	22.62	22.75	296,736
22 Jul 19	22.77000 -0.13	23.00	22.62	22.91	534,328
19 Jul 19	22.90000 -0.09	23.04	22.84	23.04	316,240
18 Jul 19	22.99000 -0.04	23.09	22.91	23.03	366,811
17 Jul 19	23.03000 +0.02	23.10	22.93	23.05	609,264
16 Jul 19	23.01000 -0.32	23.26	23.01	23.19	371,107
15 Jul 19	23.33000 -0.10	23.50	23.24	23.43	528,857
12 Jul 19	23.43000 +0.00	23.56	23.38	23.47	516,386
11 Jul 19	23.43000 -0.18	23.63	23.31	23.58	775,366
10 Jul 19	23.61000 +0.19	23.63	23.45	23.45	323,076
09 Jul 19	23.42000 -0.02	23.56	23.38	23.44	307,046
08 Jul 19	23.44000 +0.02	23.54	23.34	23.42	502,011
05 Jul 19	23.42000 -0.04	23.45	23.29	23.40	237,256
04 Jul 19	23.46000 +0.02	23.49	23.34	23.44	121,522
03 Jul 19	23.44000 +0.33	23.47	23.09	23.09	578,195
02 Jul 19	23.11000 +0.27	23.18	22.80	22.93	454,502
28 Jun 19	22.84000 -0.06	22.98	22.81	22.90	640,678
27 Jun 19	22.90000 +0.04	22.91	22.53	22.86	547,710
26 Jun 19	22.86000 -0.18	23.23	22.78	22.96	542,604
25 Jun 19	23.04000 -0.16	23.29	23.02	23.20	503,441
24 Jun 19	23.20000 +0.13	23.27	23.06	23.27	423,302
21 Jun 19	23.07000 -0.16	23.33	23.07	23.20	968,065
20 Jun 19	23.23000 -0.10	23.37	23.17	23.34	422,981
19 Jun 19	23.33000 +0.08	23.39	23.19	23.21	745,357
18 Jun 19	23.25000 +0.38	23.26	22.87	22.87	531,707
17 Jun 19	22.87000 +0.14	22.93	22.68	22.73	497,590
14 Jun 19	22.73000 -0.26	23.02	22.66	22.96	562,759
13 Jun 19	22.99000 -0.03	23.03	22.84	22.95	330,477
12 Jun 19	23.02000 -0.04	23.26	22.99	23.20	282,554
11 Jun 19	23.06000 +0.01	23.26	22.86	23.15	458,262
10 Jun 19	23.05000 +0.21	23.19	22.81	22.85	437,421
07 Jun 19	22.84000 -0.01	23.03	22.82	22.89	1,188,587
06 Jun 19	22.85000 -0.01	22.90	22.74	22.85	476,806
05 Jun 19	22.86000 +0.17	22.92	22.70	22.72	502,839
04 Jun 19	22.69000 -0.13	22.85	22.39	22.80	531,578
03 Jun 19	22.82000 +0.02	22.89	22.63	22.87	525,736
31 May 19	22.80000 +0.01	22.87	22.60	22.75	482,154
30 May 19	22.79000 -0.08	22.94	22.69	22.85	379,771
29 May 19	22.87000 -0.13	23.09	22.80	23.04	428,271
28 May 19	23.00000 -0.25	23.42	22.94	23.25	1,052,095
27 May 19	23.25000 +0.13	23.30	23.12	23.12	117,512
24 May 19	23.12000 -0.02	23.37	23.12	23.18	388,093
23 May 19	23.14000 -0.12	23.25	22.96	23.21	663,079
22 May 19	23.26000 -0.06	23.36	23.17	23.27	574,585
21 May 19	23.32000 +0.08	23.42	23.19	23.20	525,387
17 May 19	23.24000 -0.17	23.37	23.18	23.37	294,862
16 May 19	23.41000 +0.05	23.43	23.20	23.34	255,891
15 May 19	23.36000 -0.24	23.60	23.14	23.47	540,893
14 May 19	23.60000 +0.05	23.66	23.43	23.60	343,735
13 May 19	23.55000 +0.29	23.55	23.18	23.30	329,483
10 May 19	23.26000 +0.21	23.40	23.03	23.04	424,720
09 May 19	23.05000 +0.16	23.10	22.85	22.90	422,716
08 May 19	22.89000 -0.11	23.19	22.89	22.95	398,901
07 May 19	23.00000 +0.05	23.13	22.90	22.93	568,517
06 May 19	22.95000 +0.23	22.98	22.67	22.67	547,211
03 May 19	22.72000 -0.14	22.90	22.68	22.88	258,027
02 May 19	22.86000 +0.00	22.96	22.76	22.89	425,820
01 May 19	22.86000 -0.03	22.96	22.78	22.90	1,078,559
30 Apr 19	22.89000 -0.03	22.95	22.69	22.95	964,687
29 Apr 19	22.92000 +0.06	23.03	22.78	22.85	415,787
26 Apr 19	22.86000 +0.23	23.02	22.60	22.68	640,771
25 Apr 19	22.63000 -0.01	22.83	22.58	22.64	796,494
24 Apr 19	22.64000 -0.06	22.88	22.63	22.68	513,123
23 Apr 19	22.70000 -0.17	22.91	22.59	22.87	728,104
22 Apr 19	22.87000 -0.26	23.13	22.81	23.10	232,329
18 Apr 19	23.13000 +0.22	23.13	22.86	22.95	270,604
17 Apr 19	22.91000 -0.14	23.15	22.82	23.12	536,171
16 Apr 19	23.05000 -0.34	23.42	23.05	23.35	506,247
15 Apr 19	23.39000 -0.11	23.42	23.21	23.40	358,997
12 Apr 19	23.50000 -0.13	23.63	23.36	23.53	383,908
11 Apr 19	23.63000 +0.16	23.66	23.44	23.50	1,957,817
10 Apr 19	23.47000 +0.15	23.56	23.37	23.37	353,415
09 Apr 19	23.32000 +0.01	23.38	23.18	23.29	242,039
08 Apr 19	23.31000 +0.01	23.36	23.21	23.34	404,291
05 Apr 19	23.30000 -0.11	23.45	23.29	23.45	342,836
04 Apr 19	23.41000 -0.10	23.54	23.33	23.54	414,358
03 Apr 19	23.51000 -0.01	23.63	23.34	23.53	628,909
02 Apr 19	23.52000 +0.15	23.59	23.35	23.40	463,363
01 Apr 19	23.37000 -0.04	23.49	23.07	23.49	826,388
29 Mar 19	23.41000 -0.02	23.54	23.29	23.42	530,994
28 Mar 19	23.43000 +0.12	23.50	23.27	23.27	904,766
27 Mar 19	23.31000 +0.00	23.48	23.24	23.30	652,175
26 Mar 19	23.31000 +0.11	23.39	23.11	23.24	457,894
25 Mar 19	23.20000 -0.06	23.34	23.05	23.21	394,282
22 Mar 19	23.26000 +0.21	23.29	23.05	23.08	343,247
21 Mar 19	23.05000 +0.25	23.14	22.73	22.76	460,579
20 Mar 19	22.80000 -0.09	22.92	22.63	22.83	518,050
19 Mar 19	22.89000 +0.21	22.98	22.75	22.77	476,678
18 Mar 19	22.68000 -0.12	22.89	22.65	22.75	463,168
15 Mar 19	22.80000 +0.39	22.80	22.42	22.42	1,633,099
14 Mar 19	22.41000 -0.49	22.87	22.40	22.79	634,817
13 Mar 19	22.90000 -0.08	23.04	22.81	23.01	457,647
12 Mar 19	22.98000 +0.07	23.10	22.95	22.96	472,717
11 Mar 19	22.91000 -0.11	23.07	22.77	23.00	575,854
08 Mar 19	23.02000 -0.16	23.27	23.00	23.19	365,458
07 Mar 19	23.18000 +0.06	23.25	23.07	23.13	378,788
06 Mar 19	23.12000 -0.03	23.25	23.08	23.14	586,009
05 Mar 19	23.15000 +0.33	23.15	22.81	22.81	854,288
04 Mar 19	22.82000 +0.05	23.04	22.75	22.76	625,834
01 Mar 19	22.77000 +0.06	22.88	22.65	22.81	817,176
28 Feb 19	22.71000 -0.04	23.04	22.71	22.79	935,881
27 Feb 19	22.75000 +0.00	22.83	22.60	22.70	325,146
26 Feb 19	22.75000 +0.21	22.85	22.47	22.65	779,482
25 Feb 19	22.54000 -0.03	22.67	22.50	22.63	603,440
22 Feb 19	22.57000 -0.24	22.84	22.57	22.80	812,677
21 Feb 19	22.81000 +0.05	22.95	22.75	22.80	680,413
20 Feb 19	22.76000 +0.10	22.97	22.68	22.73	640,668
19 Feb 19	22.66000 +0.19	22.71	22.45	22.45	468,269
15 Feb 19	22.47000 +0.08	22.59	22.46	22.49	678,038
14 Feb 19	22.39000 -0.04	22.65	22.39	22.44	635,822
13 Feb 19	22.43000 -0.30	22.74	22.29	22.67	547,029
12 Feb 19	22.73000 +0.00	22.73	22.43	22.69	562,519
11 Feb 19	22.73000 +0.00	22.89	22.61	22.75	522,459
08 Feb 19	22.73000 +0.05	22.83	22.60	22.70	289,105
07 Feb 19	22.68000 +0.04	22.79	22.60	22.63	1,062,779
06 Feb 19	22.64000 +0.06	22.68	22.45	22.55	411,920
05 Feb 19	22.58000 +0.21	22.58	22.34	22.35	621,139
04 Feb 19	22.37000 +0.16	22.39	22.17	22.23	376,763
01 Feb 19	22.21000 +0.02	22.35	22.13	22.27	381,505
31 Jan 19	22.19000 -0.24	22.36	22.04	22.31	1,178,416
30 Jan 19	22.43000 +0.15	22.48	22.14	22.27	409,053
29 Jan 19	22.28000 -0.02	22.46	22.17	22.42	608,289
28 Jan 19	22.30000 +0.15	22.38	22.12	22.13	538,053
25 Jan 19	22.15000 +0.09	22.15	21.99	22.10	258,425
24 Jan 19	22.06000 +0.22	22.11	21.85	21.85	556,944
23 Jan 19	21.84000 +0.10	21.87	21.72	21.78	358,733
22 Jan 19	21.74000 -0.21	21.99	21.67	21.99	525,181
21 Jan 19	21.95000 +0.15	21.99	21.87	21.87	210,629
18 Jan 19	21.80000 -0.09	21.94	21.62	21.89	737,592
17 Jan 19	21.89000 -0.11	22.16	21.77	21.99	631,689
16 Jan 19	22.00000 +0.22	22.05	21.66	21.72	613,893
15 Jan 19	21.78000 -0.13	21.95	21.78	21.92	606,258
14 Jan 19	21.91000 +0.05	21.97	21.68	21.82	475,559
11 Jan 19	21.86000 +0.39	21.89	21.50	21.51	744,693
10 Jan 19	21.47000 +0.16	21.52	21.24	21.27	509,076
09 Jan 19	21.31000 +0.16	21.38	21.10	21.15	489,585
08 Jan 19	21.15000 +0.26	21.15	20.82	20.94	587,584
07 Jan 19	20.89000 +0.21	20.90	20.52	20.74	1,076,871
04 Jan 19	20.68000 +0.13	20.72	20.54	20.57	372,300
03 Jan 19	20.55000 -0.08	20.65	20.41	20.64	618,070
02 Jan 19	20.63000 -0.02	20.77	20.46	20.66	471,884
31 Dec 18	20.65000 +0.07	20.79	20.62	20.63	428,789
28 Dec 18	20.58000 +0.17	20.75	20.50	20.50	705,357
27 Dec 18	20.41000 +0.09	20.71	20.10	20.39	1,104,949
24 Dec 18	20.32000 -0.33	20.72	20.30	20.65	286,389
21 Dec 18	20.65000 -0.17	21.09	20.55	20.84	1,298,370
20 Dec 18	20.82000 -0.24	21.17	20.78	21.00	410,553
19 Dec 18	21.06000 -0.23	21.33	20.97	21.24	653,006
18 Dec 18	21.29000 +0.43	21.35	20.83	20.86	1,186,460
17 Dec 18	20.86000 -0.56	21.50	20.78	21.30	627,429
14 Dec 18	21.42000 +0.17	21.48	21.19	21.19	542,604
13 Dec 18	21.25000 +0.13	21.50	21.21	21.21	779,583
12 Dec 18	21.12000 -0.26	21.39	21.10	21.36	807,607
11 Dec 18	21.38000 +0.21	21.52	21.14	21.30	914,673
10 Dec 18	21.17000 -0.24	21.62	21.12	21.47	1,093,287
07 Dec 18	21.41000 +0.21	21.61	21.20	21.21	732,877
06 Dec 18	21.20000 +0.20	21.24	20.74	20.99	908,745
05 Dec 18	21.00000 +0.09	21.13	20.93	20.95	213,479
04 Dec 18	20.91000 -0.06	21.19	20.84	20.93	742,806
03 Dec 18	20.97000 -0.07	21.18	20.76	21.15	526,735
30 Nov 18	21.04000 -0.18	21.24	20.85	21.24	1,024,565
29 Nov 18	21.22000 +0.19	21.25	21.05	21.06	458,096
28 Nov 18	21.03000 +0.15	21.07	20.91	20.94	628,147
27 Nov 18	20.88000 +0.01	20.95	20.70	20.87	473,363
26 Nov 18	20.87000 +0.08	21.12	20.82	20.86	868,754
23 Nov 18	20.79000 +0.07	20.94	20.68	20.68	502,132
22 Nov 18	20.72000 -0.06	20.92	20.66	20.84	133,132
21 Nov 18	20.78000 +0.07	20.97	20.58	20.70	878,020
20 Nov 18	20.71000 -0.01	20.78	20.55	20.65	2,420,978
19 Nov 18	20.72000 -0.24	20.94	20.67	20.90	508,687
16 Nov 18	20.96000 +0.04	20.96	20.81	20.85	520,432
15 Nov 18	20.92000 -0.07	20.92	20.74	20.83	486,589
14 Nov 18	20.99000 +0.11	21.00	20.86	20.86	410,340
13 Nov 18	20.88000 +0.13	20.92	20.66	20.75	616,470
12 Nov 18	20.75000 -0.01	20.88	20.55	20.65	492,028
09 Nov 18	20.76000 +0.29	20.77	20.42	20.42	560,675
08 Nov 18	20.47000 +0.03	20.55	20.32	20.44	344,524
07 Nov 18	20.44000 +0.04	20.69	20.37	20.44	412,164
06 Nov 18	20.40000 +0.42	20.64	19.98	19.98	678,211
05 Nov 18	19.98000 +0.19	20.15	19.83	19.84	595,263
02 Nov 18	19.79000 -0.62	20.40	19.74	20.34	576,301
01 Nov 18	20.41000 +0.50	20.41	19.90	19.95	583,424
31 Oct 18	19.91000 +0.00	20.05	19.76	19.93	594,195
30 Oct 18	19.91000 +0.18	19.91	19.70	19.70	489,044
29 Oct 18	19.73000 +0.01	20.07	19.65	19.86	2,496,781
26 Oct 18	19.72000 +0.13	19.88	19.52	19.59	495,730
25 Oct 18	19.59000 +0.03	19.74	19.55	19.55	390,260
24 Oct 18	19.56000 -0.05	19.74	19.54	19.62	620,136
23 Oct 18	19.61000 +0.08	19.70	19.30	19.48	587,043
22 Oct 18	19.53000 -0.12	19.82	19.49	19.67	973,297
19 Oct 18	19.65000 +0.30	19.80	19.34	19.34	834,487
18 Oct 18	19.35000 +0.17	19.42	19.11	19.17	494,708
17 Oct 18	19.18000 -0.03	19.24	19.06	19.21	443,258
16 Oct 18	19.21000 +0.03	19.33	19.10	19.10	466,440
15 Oct 18	19.18000 +0.10	19.26	19.07	19.09	480,441
12 Oct 18	19.08000 +0.10	19.19	18.96	19.19	599,676
11 Oct 18	18.98000 -0.31	19.28	18.94	19.25	1,040,001
10 Oct 18	19.29000 -0.24	19.57	19.29	19.48	933,919
09 Oct 18	19.53000 +0.08	19.61	19.37	19.38	670,290
05 Oct 18	19.45000 -0.11	19.56	19.38	19.56	399,690
04 Oct 18	19.56000 +0.02	19.61	19.44	19.56	665,076
03 Oct 18	19.54000 -0.01	19.70	19.48	19.60	625,584
02 Oct 18	19.55000 -0.16	19.73	19.54	19.73	537,858
01 Oct 18	19.71000 -0.16	19.93	19.70	19.92	363,208
28 Sep 18	19.87000 +0.11	19.87	19.68	19.84	1,371,790
27 Sep 18	19.76000 -0.19	19.95	19.75	19.95	954,648
26 Sep 18	19.95000 -0.20	20.26	19.94	20.17	658,843
25 Sep 18	20.15000 +0.04	20.20	20.08	20.13	521,533
24 Sep 18	20.11000 -0.24	20.39	20.10	20.31	497,476
21 Sep 18	20.35000 +0.23	20.35	20.03	20.06	1,553,059
20 Sep 18	20.12000 -0.15	20.31	20.08	20.31	446,628
19 Sep 18	20.27000 -0.06	20.42	20.25	20.35	580,745
18 Sep 18	20.33000 -0.22	20.64	20.24	20.52	541,095
17 Sep 18	20.55000 +0.12	20.55	20.31	20.47	427,972
14 Sep 18	20.43000 -0.07	20.54	20.19	20.50	331,807
13 Sep 18	20.50000 -0.14	20.62	20.40	20.56	608,576
12 Sep 18	20.64000 +0.06	20.74	20.46	20.52	561,969
11 Sep 18	20.58000 +0.41	20.59	20.18	20.18	822,222
10 Sep 18	20.17000 -0.09	20.45	20.16	20.45	816,698
07 Sep 18	20.26000 +0.08	20.26	20.12	20.23	422,022
06 Sep 18	20.18000 +0.07	20.27	20.05	20.17	519,238
05 Sep 18	20.11000 +0.00	20.17	20.01	20.16	397,257
04 Sep 18	20.11000 -0.20	20.36	20.08	20.30	498,532
31 Aug 18	20.31000 +0.10	20.35	20.17	20.18	717,166
30 Aug 18	20.21000 -0.06	20.38	20.19	20.29	270,675
29 Aug 18	20.27000 -0.09	20.42	20.27	20.36	581,649
28 Aug 18	20.36000 +0.00	20.47	20.24	20.41	323,319
27 Aug 18	20.36000 -0.06	20.53	20.33	20.47	554,345
24 Aug 18	20.42000 -0.12	20.52	20.27	20.51	469,724
23 Aug 18	20.54000 +0.01	20.60	20.46	20.60	473,133
22 Aug 18	20.53000 +0.08	20.59	20.42	20.49	412,168
21 Aug 18	20.45000 -0.03	20.48	20.38	20.45	454,176
20 Aug 18	20.48000 +0.17	20.49	20.22	20.32	589,190
17 Aug 18	20.31000 +0.10	20.32	20.14	20.15	503,220
16 Aug 18	20.21000 -0.14	20.29	20.09	20.29	415,292
15 Aug 18	20.35000 +0.13	20.38	20.07	20.17	460,347
14 Aug 18	20.22000 +0.16	20.25	20.08	20.09	596,454
13 Aug 18	20.06000 -0.22	20.34	20.06	20.26	459,862
10 Aug 18	20.28000 -0.08	20.40	20.23	20.40	266,765
09 Aug 18	20.36000 +0.03	20.52	20.26	20.26	382,936
08 Aug 18	20.33000 +0.13	20.51	20.22	20.30	296,315
07 Aug 18	20.20000 -0.37	20.82	20.20	20.82	802,357
03 Aug 18	20.57000 +0.16	20.64	20.35	20.39	496,080
02 Aug 18	20.41000 +0.02	20.44	20.27	20.33	421,834
01 Aug 18	20.39000 +0.21	20.40	20.17	20.21	358,465
31 Jul 18	20.18000 +0.05	20.24	20.09	20.10	720,850
30 Jul 18	20.13000 +0.03	20.17	20.09	20.13	211,112
27 Jul 18	20.10000 -0.03	20.22	20.06	20.15	497,129
26 Jul 18	20.13000 +0.12	20.15	20.03	20.04	442,981
25 Jul 18	20.01000 +0.17	20.16	19.81	19.85	991,242
24 Jul 18	19.84000 +0.13	20.01	19.75	19.75	977,487
23 Jul 18	19.71000 +0.01	19.76	19.64	19.70	769,807
20 Jul 18	19.70000 -0.25	19.98	19.67	19.95	615,793
19 Jul 18	19.95000 +0.02	20.04	19.93	19.94	571,251
18 Jul 18	19.93000 -0.20	20.14	19.92	20.13	700,703
17 Jul 18	20.13000 +0.07	20.13	20.01	20.04	527,823
16 Jul 18	20.06000 -0.09	20.11	20.00	20.09	568,855
13 Jul 18	20.15000 -0.10	20.26	20.04	20.26	626,767
12 Jul 18	20.25000 -0.01	20.36	20.20	20.30	595,516
11 Jul 18	20.26000 -0.13	20.37	20.18	20.36	631,512
10 Jul 18	20.39000 +0.14	20.44	20.21	20.21	606,882
09 Jul 18	20.25000 -0.04	20.38	20.25	20.35	229,124
06 Jul 18	20.29000 -0.04	20.43	20.29	20.34	325,237
05 Jul 18	20.33000 +0.04	20.36	20.20	20.30	353,019
04 Jul 18	20.29000 +0.03	20.41	20.23	20.27	173,244
03 Jul 18	20.26000 +0.14	20.31	20.05	20.05	496,800
29 Jun 18	20.12000 -0.05	20.24	20.11	20.16	622,932
28 Jun 18	20.17000 +0.03	20.21	20.15	20.16	557,423
27 Jun 18	20.14000 -0.06	20.26	20.14	20.23	530,175
26 Jun 18	20.20000 +0.00	20.30	20.18	20.20	827,399
25 Jun 18	20.20000 -0.16	20.35	20.19	20.32	822,302
22 Jun 18	20.36000 -0.04	20.49	20.33	20.40	428,434
21 Jun 18	20.40000 +0.16	20.53	20.27	20.31	539,765
20 Jun 18	20.24000 +0.04	20.26	20.15	20.20	466,371
19 Jun 18	20.20000 -0.01	20.25	20.15	20.16	381,462
18 Jun 18	20.21000 -0.11	20.32	20.19	20.24	459,555
15 Jun 18	20.32000 +0.20	20.33	20.08	20.10	2,116,002
14 Jun 18	20.12000 +0.02	20.15	19.97	20.10	577,289
13 Jun 18	20.10000 -0.11	20.26	20.02	20.22	438,025
12 Jun 18	20.21000 -0.04	20.27	20.18	20.24	481,599
11 Jun 18	20.25000 -0.07	20.43	20.25	20.34	261,999
08 Jun 18	20.32000 -0.01	20.37	20.28	20.28	422,620
07 Jun 18	20.33000 -0.07	20.40	20.25	20.35	493,697
06 Jun 18	20.40000 -0.05	20.49	20.33	20.49	227,838
05 Jun 18	20.45000 +0.01	20.50	20.33	20.38	587,634
04 Jun 18	20.44000 +0.13	20.44	20.18	20.28	657,688
01 Jun 18	20.31000 +0.10	20.34	20.16	20.19	241,265
31 May 18	20.21000 -0.15	20.40	20.13	20.36	1,426,333
30 May 18	20.36000 +0.09	20.43	20.26	20.31	777,671
29 May 18	20.27000 -0.12	20.38	20.24	20.29	360,427
28 May 18	20.39000 +0.01	20.45	20.34	20.45	79,542
25 May 18	20.38000 -0.01	20.51	20.37	20.39	293,111
24 May 18	20.39000 -0.06	20.50	20.34	20.42	672,650
23 May 18	20.45000 +0.06	20.48	20.38	20.39	522,119
22 May 18	20.39000 +0.08	20.54	20.31	20.31	452,809
18 May 18	20.31000 +0.22	20.32	20.10	20.15	609,317
17 May 18	20.09000 -0.04	20.19	20.06	20.14	418,900
16 May 18	20.13000 -0.21	20.39	20.13	20.33	445,909
15 May 18	20.34000 -0.25	20.51	20.34	20.47	3,699,171
14 May 18	20.59000 -0.31	20.93	20.50	20.87	705,343
11 May 18	20.90000 +0.01	20.97	20.76	20.88	513,209
10 May 18	20.89000 +0.19	20.90	20.71	20.71	314,356
09 May 18	20.70000 +0.02	20.76	20.54	20.69	234,194
08 May 18	20.68000 -0.15	20.82	20.58	20.82	457,790
07 May 18	20.83000 +0.22	20.83	20.62	20.63	388,635
04 May 18	20.61000 +0.09	20.70	20.50	20.52	225,777
03 May 18	20.52000 -0.09	20.69	20.51	20.60	209,738
02 May 18	20.61000 -0.02	20.75	20.42	20.63	359,456
01 May 18	20.63000 +0.01	20.68	20.49	20.63	199,017
30 Apr 18	20.62000 -0.01	20.80	20.50	20.65	865,386
27 Apr 18	20.63000 +0.16	20.64	20.45	20.45	137,704
26 Apr 18	20.47000 +0.05	20.55	20.32	20.42	617,447
25 Apr 18	20.42000 -0.06	20.49	20.19	20.45	311,671
24 Apr 18	20.48000 -0.11	20.65	20.41	20.60	275,212
23 Apr 18	20.59000 +0.08	20.65	20.47	20.51	303,334
20 Apr 18	20.51000 -0.01	20.60	20.47	20.50	155,220
19 Apr 18	20.52000 -0.05	20.59	20.46	20.59	170,300
18 Apr 18	20.57000 -0.06	20.65	20.54	20.62	357,715
17 Apr 18	20.63000 +0.02	20.72	20.56	20.62	339,693
16 Apr 18	20.61000 +0.05	20.63	20.48	20.54	812,061
13 Apr 18	20.56000 -0.02	20.67	20.33	20.54	279,419
12 Apr 18	20.58000 -0.13	20.73	20.55	20.72	274,877
11 Apr 18	20.71000 -0.15	20.85	20.69	20.82	350,447
10 Apr 18	20.86000 -0.01	20.93	20.74	20.86	287,358
09 Apr 18	20.87000 +0.03	21.04	20.78	20.90	320,492
06 Apr 18	20.84000 -0.04	20.98	20.84	20.87	218,702
05 Apr 18	20.88000 +0.13	20.95	20.71	20.79	341,582
04 Apr 18	20.75000 -0.12	20.91	20.74	20.87	404,432
03 Apr 18	20.87000 -0.16	21.08	20.86	21.08	446,170
02 Apr 18	21.03000 +0.00	21.17	20.89	21.04	358,975
29 Mar 18	21.03000 +0.17	21.08	20.83	20.83	394,571
28 Mar 18	20.86000 +0.22	20.89	20.62	20.62	184,315
27 Mar 18	20.64000 +0.12	20.71	20.49	20.54	264,649
26 Mar 18	20.52000 +0.06	20.72	20.46	20.50	453,783
23 Mar 18	20.46000 -0.35	20.84	20.45	20.73	325,626
22 Mar 18	20.81000 +0.10	20.84	20.64	20.67	407,511
21 Mar 18	20.71000 +0.27	20.73	20.40	20.40	387,341
20 Mar 18	20.44000 +0.12	20.47	20.30	20.33	261,271
19 Mar 18	20.32000 +0.04	20.38	20.23	20.28	218,964
16 Mar 18	20.28000 -0.16	20.52	20.17	20.39	1,241,279
15 Mar 18	20.44000 +0.05	20.50	20.29	20.29	382,478
14 Mar 18	20.39000 +0.06	20.39	20.08	20.20	580,505
13 Mar 18	20.33000 -0.02	20.36	20.23	20.33	329,121
12 Mar 18	20.35000 +0.00	20.35	20.26	20.30	242,581
09 Mar 18	20.35000 +0.02	20.36	20.24	20.31	240,959
08 Mar 18	20.33000 +0.25	20.34	20.07	20.08	333,764
07 Mar 18	20.08000 +0.01	20.17	20.03	20.07	227,322
06 Mar 18	20.07000 +0.03	20.13	19.99	20.01	327,549
05 Mar 18	20.04000 +0.06	20.07	19.90	19.90	594,457
02 Mar 18	19.98000 -0.02	19.99	19.83	19.95	480,547
01 Mar 18	20.00000 +0.02	20.01	19.74	19.94	801,034
28 Feb 18	19.98000 -0.13	20.18	19.92	20.11	917,712
27 Feb 18	20.11000 -0.19	20.32	20.10	20.31	445,960
26 Feb 18	20.30000 +0.24	20.34	20.10	20.13	535,621
23 Feb 18	20.06000 +0.02	20.24	20.02	20.06	418,784
22 Feb 18	20.04000 -0.02	20.12	19.86	20.10	409,264
21 Feb 18	20.06000 -0.22	20.38	19.93	20.29	668,812
20 Feb 18	20.28000 -0.16	20.50	20.20	20.46	341,364
16 Feb 18	20.44000 -0.01	20.49	20.33	20.45	313,273
15 Feb 18	20.45000 +0.34	20.49	20.21	20.24	699,905
14 Feb 18	20.11000 +0.03	20.23	19.95	20.00	588,932
13 Feb 18	20.08000 -0.06	20.17	19.92	20.15	781,679
12 Feb 18	20.14000 -0.15	20.40	19.98	20.23	721,595
09 Feb 18	20.29000 +0.00	20.43	19.91	20.26	700,630
08 Feb 18	20.29000 -0.17	20.48	20.29	20.40	1,481,946
07 Feb 18	20.46000 +0.08	20.75	20.40	20.58	769,002
06 Feb 18	20.38000 -0.11	20.71	20.27	20.33	909,201
05 Feb 18	20.49000 -0.03	20.60	20.27	20.37	663,535
02 Feb 18	20.52000 -0.34	20.92	20.45	20.92	683,398
01 Feb 18	20.86000 -0.16	21.13	20.78	21.13	736,960
31 Jan 18	21.02000 +0.10	21.02	20.86	20.90	955,707
30 Jan 18	20.92000 -0.25	21.17	20.82	21.14	750,184
29 Jan 18	21.17000 -0.01	21.25	21.09	21.18	528,821
26 Jan 18	21.18000 -0.03	21.32	21.16	21.18	386,419
25 Jan 18	21.21000 +0.05	21.25	21.13	21.23	693,810
24 Jan 18	21.16000 -0.07	21.24	21.08	21.18	916,328
23 Jan 18	21.23000 -0.05	21.37	21.15	21.28	701,001
22 Jan 18	21.28000 +0.22	21.28	21.00	21.01	701,434
19 Jan 18	21.06000 +0.02	21.11	20.97	21.06	577,537
18 Jan 18	21.04000 -0.09	21.22	20.94	21.16	616,008
17 Jan 18	21.13000 -0.01	21.28	21.03	21.03	531,905
16 Jan 18	21.14000 +0.10	21.19	20.90	20.96	658,605
15 Jan 18	21.04000 +0.08	21.06	20.86	20.86	657,752
12 Jan 18	20.96000 -0.09	21.10	20.90	21.10	613,819
11 Jan 18	21.05000 -0.24	21.33	21.02	21.30	504,257
10 Jan 18	21.29000 -0.13	21.43	21.19	21.43	501,899
09 Jan 18	21.42000 +0.05	21.50	21.32	21.44	501,875
08 Jan 18	21.37000 +0.13	21.41	21.10	21.10	572,635
05 Jan 18	21.24000 +0.11	21.33	21.10	21.21	260,561
04 Jan 18	21.13000 +0.00	21.19	21.05	21.12	253,351
03 Jan 18	21.13000 -0.06	21.28	21.05	21.19	282,422
02 Jan 18	21.19000 -0.17	21.39	21.19	21.36	346,695
29 Dec 17	21.36000 +0.04	21.36	21.23	21.33	361,173
28 Dec 17	21.32000 +0.17	21.35	21.15	21.17	352,487
27 Dec 17	21.15000 +0.08	21.20	21.05	21.08	287,205
22 Dec 17	21.07000 +0.09	21.13	20.94	20.97	422,303
21 Dec 17	20.98000 -0.09	21.11	20.95	21.05	447,435
20 Dec 17	21.07000 +0.05	21.11	20.95	21.02	572,616
19 Dec 17	21.02000 -0.14	21.20	21.02	21.16	1,553,829
18 Dec 17	21.16000 +0.09	21.26	21.05	21.05	491,614
15 Dec 17	21.07000 +0.03	21.19	21.00	21.04	1,098,469
14 Dec 17	21.04000 -0.07	21.14	20.94	21.09	477,300
13 Dec 17	21.11000 -0.03	21.24	21.10	21.12	340,310
12 Dec 17	21.14000 -0.04	21.14	20.96	21.08	382,804
11 Dec 17	21.18000 -0.02	21.22	21.15	21.16	294,642
08 Dec 17	21.20000 +0.02	21.23	21.06	21.12	328,327
07 Dec 17	21.18000 -0.03	21.18	21.01	21.11	343,858
06 Dec 17	21.21000 +0.11	21.22	21.04	21.07	320,460
05 Dec 17	21.10000 -0.01	21.11	20.85	21.06	361,360
04 Dec 17	21.11000 +0.07	21.21	21.04	21.11	259,287
01 Dec 17	21.04000 -0.10	21.14	21.00	21.11	561,690
30 Nov 17	21.14000 +0.16	21.14	20.97	20.99	948,861
29 Nov 17	20.98000 -0.28	21.28	20.94	21.27	476,508
28 Nov 17	21.26000 -0.05	21.36	21.21	21.32	405,865
27 Nov 17	21.31000 -0.12	21.45	21.31	21.41	256,296
24 Nov 17	21.43000 +0.02	21.50	21.41	21.45	201,987
23 Nov 17	21.41000 -0.05	21.52	21.40	21.52	115,023
22 Nov 17	21.46000 -0.08	21.60	21.42	21.56	222,787
21 Nov 17	21.54000 +0.19	21.60	21.35	21.37	488,411
20 Nov 17	21.35000 -0.16	21.55	21.35	21.51	269,948
17 Nov 17	21.51000 -0.12	21.69	21.50	21.60	205,311
16 Nov 17	21.63000 +0.02	21.75	21.52	21.58	631,069
15 Nov 17	21.61000 -0.35	21.93	21.44	21.93	669,271
14 Nov 17	21.96000 -0.01	22.10	21.94	21.97	508,946
13 Nov 17	21.97000 +0.10	21.99	21.78	21.84	278,369
10 Nov 17	21.87000 +0.06	21.89	21.75	21.80	220,005
09 Nov 17	21.81000 -0.02	21.92	21.80	21.81	192,586
08 Nov 17	21.83000 -0.04	21.92	21.78	21.86	254,800
07 Nov 17	21.87000 +0.17	21.92	21.72	21.73	451,428
06 Nov 17	21.70000 +0.08	21.81	21.62	21.68	178,732
03 Nov 17	21.62000 -0.08	21.75	21.60	21.64	239,235
02 Nov 17	21.70000 +0.30	21.71	21.33	21.35	363,947
01 Nov 17	21.40000 -0.02	21.50	21.30	21.40	405,239
31 Oct 17	21.42000 +0.07	21.46	21.29	21.35	488,317
30 Oct 17	21.35000 -0.17	21.60	21.35	21.50	477,163
27 Oct 17	21.52000 +0.04	21.55	21.39	21.48	318,710
26 Oct 17	21.48000 -0.06	21.53	21.29	21.49	807,941
25 Oct 17	21.54000 -0.06	21.68	21.43	21.60	270,689
24 Oct 17	21.60000 +0.00	21.65	21.52	21.63	324,393
23 Oct 17	21.60000 +0.01	21.66	21.48	21.63	236,945
20 Oct 17	21.59000 +0.01	21.65	21.50	21.57	245,358
19 Oct 17	21.58000 +0.21	21.68	21.36	21.37	338,901
18 Oct 17	21.37000 -0.14	21.52	21.37	21.52	314,213
17 Oct 17	21.51000 -0.05	21.61	21.43	21.55	315,006
16 Oct 17	21.56000 -0.12	21.75	21.50	21.65	385,074
13 Oct 17	21.68000 +0.06	21.76	21.52	21.55	493,445
12 Oct 17	21.62000 -0.01	21.74	21.61	21.63	370,036
11 Oct 17	21.63000 -0.05	21.78	21.54	21.68	436,532
10 Oct 17	21.68000 -0.16	21.93	21.60	21.88	468,385
06 Oct 17	21.84000 -0.06	21.92	21.71	21.90	220,019
05 Oct 17	21.90000 +0.05	21.94	21.84	21.86	338,738
04 Oct 17	21.85000 +0.09	21.98	21.77	21.80	455,748
03 Oct 17	21.76000 -0.13	22.00	21.73	21.90	461,665
02 Oct 17	21.89000 +0.35	21.91	21.50	21.62	756,184
29 Sep 17	21.54000 +0.14	21.72	21.43	21.43	529,140
28 Sep 17	21.40000 +0.13	21.41	21.28	21.29	371,358
27 Sep 17	21.27000 -0.06	21.36	21.26	21.36	258,642
26 Sep 17	21.33000 +0.01	21.45	21.29	21.31	270,015
25 Sep 17	21.32000 +0.01	21.44	21.25	21.27	418,278
22 Sep 17	21.31000 -0.09	21.42	21.24	21.39	736,306
21 Sep 17	21.40000 +0.07	21.45	21.32	21.34	206,704
20 Sep 17	21.33000 -0.14	21.48	21.33	21.48	246,277
19 Sep 17	21.47000 +0.13	21.48	21.30	21.32	389,071
18 Sep 17	21.34000 -0.19	21.47	21.30	21.46	273,346
15 Sep 17	21.53000 +0.18	21.53	21.17	21.39	958,062
14 Sep 17	21.35000 -0.17	21.49	21.34	21.49	398,765
13 Sep 17	21.52000 -0.01	21.59	21.47	21.55	287,640
12 Sep 17	21.53000 -0.07	21.79	21.46	21.64	393,638
11 Sep 17	21.60000 +0.07	21.69	21.52	21.60	360,986
08 Sep 17	21.53000 +0.03	21.54	21.42	21.51	297,011
07 Sep 17	21.50000 +0.12	21.57	21.33	21.38	483,620
06 Sep 17	21.38000 +0.03	21.45	21.31	21.42	443,483
05 Sep 17	21.35000 -0.19	21.63	21.34	21.63	373,226
01 Sep 17	21.54000 +0.18	21.57	21.31	21.44	285,870
31 Aug 17	21.36000 -0.09	21.57	21.26	21.45	752,932
30 Aug 17	21.45000 +0.36	21.50	21.10	21.17	483,197
29 Aug 17	21.09000 +0.04	21.19	21.00	21.03	311,603
28 Aug 17	21.05000 -0.09	21.15	21.00	21.11	401,988
25 Aug 17	21.14000 +0.05	21.25	21.03	21.10	430,307
24 Aug 17	21.09000 -0.13	21.37	21.08	21.17	380,111
23 Aug 17	21.22000 -0.01	21.33	21.00	21.14	397,373
22 Aug 17	21.23000 -0.02	21.26	21.07	21.26	376,084
21 Aug 17	21.25000 +0.00	21.37	21.20	21.31	675,693
18 Aug 17	21.25000 -0.10	21.49	21.23	21.49	344,014
17 Aug 17	21.35000 +0.14	21.48	21.22	21.22	553,737
16 Aug 17	21.21000 +0.12	21.24	21.00	21.02	525,607
15 Aug 17	21.09000 +0.21	21.09	20.80	20.83	695,607
14 Aug 17	20.88000 -0.11	21.09	20.72	21.09	616,975
11 Aug 17	20.99000 +0.78	21.12	20.25	20.25	1,118,913
10 Aug 17	20.21000 -0.45	20.65	20.17	20.65	488,616
09 Aug 17	20.66000 -0.23	20.91	20.58	20.90	716,516
08 Aug 17	20.89000 -0.08	21.02	20.81	21.02	314,074
04 Aug 17	20.97000 -0.14	20.97	20.97	20.97	387,354
03 Aug 17	21.11000 +0.19	21.11	20.85	20.92	351,938
02 Aug 17	20.92000 -0.08	21.03	20.78	20.97	369,320
01 Aug 17	21.00000 -0.10	21.33	20.96	21.14	720,062
31 Jul 17	21.10000 -0.05	21.23	21.04	21.23	707,050
28 Jul 17	21.15000 -0.05	21.30	21.14	21.22	400,217
27 Jul 17	21.20000 -0.15	21.38	21.15	21.37	675,997
26 Jul 17	21.35000 -0.18	21.51	21.34	21.43	303,352
25 Jul 17	21.53000 +0.05	21.54	21.19	21.50	616,527
24 Jul 17	21.48000 -0.18	21.70	21.45	21.68	305,834
21 Jul 17	21.66000 -0.14	21.80	21.59	21.80	288,737
20 Jul 17	21.80000 +0.03	21.83	21.74	21.81	308,200
19 Jul 17	21.77000 +0.09	21.77	21.67	21.72	158,498
18 Jul 17	21.68000 -0.19	21.86	21.56	21.81	338,873
17 Jul 17	21.87000 +0.07	21.87	21.77	21.82	158,708
14 Jul 17	21.80000 +0.00	21.85	21.72	21.85	320,775
13 Jul 17	21.80000 -0.30	22.04	21.76	21.98	451,742
12 Jul 17	22.10000 +0.17	22.22	21.83	21.95	372,730
11 Jul 17	21.93000 -0.04	22.02	21.86	22.00	259,728
10 Jul 17	21.97000 -0.10	22.15	21.93	22.03	310,459
07 Jul 17	22.07000 +0.13	22.07	21.81	21.90	408,651
06 Jul 17	21.94000 -0.14	22.06	21.80	22.01	448,839
05 Jul 17	22.08000 +0.12	22.11	21.92	22.01	458,565
04 Jul 17	21.96000 -0.06	22.09	21.90	22.09	191,023
30 Jun 17	22.02000 -0.10	22.19	21.98	22.15	591,745
29 Jun 17	22.12000 -0.18	22.42	22.10	22.29	542,169
28 Jun 17	22.30000 -0.01	22.45	22.28	22.31	758,266
27 Jun 17	22.31000 -0.03	22.35	22.23	22.33	741,702
26 Jun 17	22.34000 +0.00	22.40	22.20	22.37	454,745
23 Jun 17	22.34000 -0.03	22.44	22.27	22.28	383,996
22 Jun 17	22.37000 +0.00	22.46	22.24	22.30	392,405
21 Jun 17	22.37000 -0.14	22.50	22.25	22.50	478,560
20 Jun 17	22.51000 -0.06	22.63	22.47	22.51	294,433
19 Jun 17	22.57000 +0.02	22.60	22.42	22.51	319,663
16 Jun 17	22.55000 -0.04	22.66	22.33	22.59	885,473
15 Jun 17	22.59000 -0.16	22.73	22.57	22.68	253,342
14 Jun 17	22.75000 -0.20	22.93	22.70	22.93	434,492
13 Jun 17	22.95000 -0.03	23.03	22.86	22.97	380,578
12 Jun 17	22.98000 -0.10	23.16	22.90	23.11	330,147
09 Jun 17	23.08000 +0.10	23.11	22.94	22.94	334,026
08 Jun 17	22.98000 +0.10	23.01	22.84	22.84	310,413
07 Jun 17	22.88000 -0.05	22.95	22.82	22.90	563,688
06 Jun 17	22.93000 -0.03	23.03	22.83	23.02	415,847
05 Jun 17	22.96000 -0.06	23.04	22.84	23.03	240,377
02 Jun 17	23.02000 +0.03	23.15	22.97	23.00	423,797
01 Jun 17	22.99000 +0.07	23.03	22.80	22.83	644,986
31 May 17	22.92000 +0.47	22.92	22.43	22.47	1,022,643
30 May 17	22.45000 +0.05	22.53	22.39	22.42	296,992
29 May 17	22.40000 -0.01	22.44	22.32	22.41	176,980
26 May 17	22.41000 +0.00	22.47	22.31	22.42	462,042
25 May 17	22.41000 +0.12	22.41	22.26	22.27	382,709
24 May 17	22.29000 +0.19	22.30	22.14	22.17	597,766
23 May 17	22.10000 -0.08	22.18	22.00	22.16	413,939
19 May 17	22.18000 +0.29	22.21	21.85	21.93	655,289
18 May 17	21.89000 -0.21	22.07	21.77	22.05	797,718
17 May 17	22.10000 -0.24	22.40	22.06	22.34	355,357
16 May 17	22.34000 -0.21	22.73	22.24	22.67	590,413
15 May 17	22.55000 +0.17	22.63	22.30	22.37	462,346
12 May 17	22.38000 -0.35	22.62	22.31	22.62	254,926
11 May 17	22.73000 -0.07	22.76	22.51	22.76	453,216
10 May 17	22.80000 +0.01	22.83	22.68	22.77	289,980
09 May 17	22.79000 -0.07	22.86	22.69	22.81	289,208
08 May 17	22.86000 -0.05	22.89	22.71	22.86	400,509
05 May 17	22.91000 +0.17	22.97	22.73	22.75	624,742
04 May 17	22.74000 -0.26	23.03	22.71	23.03	362,980
03 May 17	23.00000 -0.24	23.17	22.92	23.16	341,361
02 May 17	23.24000 +0.01	23.32	23.13	23.23	177,667
01 May 17	23.23000 +0.07	23.27	23.09	23.11	158,857
28 Apr 17	23.16000 +0.05	23.19	22.91	23.07	326,574
27 Apr 17	23.11000 +0.10	23.11	22.86	22.97	607,450
26 Apr 17	23.01000 -0.24	23.24	22.91	23.24	355,719
25 Apr 17	23.25000 +0.03	23.34	23.14	23.20	375,568
24 Apr 17	23.22000 -0.10	23.41	23.08	23.41	463,637
21 Apr 17	23.32000 -0.17	23.50	23.29	23.50	366,584
20 Apr 17	23.49000 +0.09	23.51	23.34	23.40	197,453
19 Apr 17	23.40000 -0.13	23.53	23.29	23.53	327,780
18 Apr 17	23.53000 +0.20	23.53	23.28	23.28	298,385
17 Apr 17	23.33000 +0.04	23.41	23.24	23.25	575,746
13 Apr 17	23.29000 -0.10	23.40	23.20	23.38	228,869
12 Apr 17	23.39000 +0.13	23.46	23.25	23.25	290,022
11 Apr 17	23.26000 -0.04	23.38	23.17	23.17	741,689
10 Apr 17	23.30000 +0.18	23.30	23.10	23.16	322,023
07 Apr 17	23.12000 -0.02	23.25	23.08	23.14	664,859
06 Apr 17	23.14000 -0.17	23.32	23.10	23.31	573,032
05 Apr 17	23.31000 -0.01	23.35	23.17	23.17	259,446
04 Apr 17	23.32000 +0.30	23.32	22.99	23.08	408,880
03 Apr 17	23.02000 -0.05	23.18	22.97	23.14	220,619
31 Mar 17	23.07000 +0.06	23.19	23.01	23.08	427,910
30 Mar 17	23.01000 -0.18	23.20	22.99	23.18	534,329
29 Mar 17	23.19000 +0.09	23.22	22.94	23.10	295,735
28 Mar 17	23.10000 +0.22	23.15	22.92	22.97	267,840
27 Mar 17	22.88000 +0.00	23.07	22.83	22.87	581,847
24 Mar 17	22.88000 -0.02	22.99	22.78	22.96	153,827
23 Mar 17	22.90000 -0.07	23.05	22.86	23.03	241,273
22 Mar 17	22.97000 +0.30	22.98	22.59	22.59	385,397
21 Mar 17	22.67000 +0.01	22.75	22.57	22.62	269,801
20 Mar 17	22.66000 -0.18	22.96	22.58	22.96	270,294
17 Mar 17	22.84000 +0.13	22.84	22.63	22.71	848,764
16 Mar 17	22.71000 -0.01	22.90	22.68	22.88	275,725
15 Mar 17	22.72000 +0.00	22.74	22.43	22.73	628,982
14 Mar 17	22.72000 +0.05	22.84	22.62	22.65	325,971
13 Mar 17	22.67000 -0.15	22.90	22.61	22.86	471,598
10 Mar 17	22.82000 +0.20	22.92	22.65	22.73	531,441
09 Mar 17	22.62000 -0.38	23.19	22.55	23.01	570,374
08 Mar 17	23.00000 -0.15	23.18	22.95	23.15	554,668
07 Mar 17	23.15000 -0.15	23.41	23.10	23.26	404,944
06 Mar 17	23.30000 +0.15	23.34	23.05	23.23	875,974
03 Mar 17	23.15000 -0.26	23.46	22.98	23.35	557,823
02 Mar 17	23.41000 -0.17	23.65	23.40	23.65	484,898
01 Mar 17	23.58000 -0.02	23.68	23.37	23.60	707,902
28 Feb 17	23.60000 +0.31	23.65	23.22	23.22	1,434,975
27 Feb 17	23.29000 +0.07	23.32	23.09	23.22	1,012,053
24 Feb 17	23.22000 -0.03	23.25	22.93	23.23	594,157
23 Feb 17	23.25000 +0.24	23.25	23.08	23.12	684,851
22 Feb 17	23.01000 -0.26	23.35	22.97	23.24	891,618
21 Feb 17	23.27000 -0.11	23.40	23.13	23.34	603,262
17 Feb 17	23.38000 +0.19	23.38	23.13	23.13	329,310
16 Feb 17	23.19000 +0.39	23.26	22.84	22.91	408,800
15 Feb 17	22.80000 +0.05	22.85	22.69	22.74	363,870
14 Feb 17	22.75000 -0.05	22.93	22.71	22.87	322,097
13 Feb 17	22.80000 -0.11	23.05	22.78	22.91	430,439
10 Feb 17	22.91000 +0.16	23.04	22.73	22.80	651,296
09 Feb 17	22.75000 -0.49	23.25	22.75	23.15	906,157
08 Feb 17	23.24000 +0.39	23.24	22.86	22.86	946,536
07 Feb 17	22.85000 -0.12	23.12	22.85	22.99	421,300
06 Feb 17	22.97000 +0.22	22.98	22.75	22.85	249,026
03 Feb 17	22.75000 -0.04	22.96	22.74	22.85	295,590
02 Feb 17	22.79000 +0.35	22.83	22.45	22.50	484,001
01 Feb 17	22.44000 -0.12	22.69	22.38	22.55	292,075
31 Jan 17	22.56000 +0.19	22.62	22.37	22.37	587,139
30 Jan 17	22.37000 -0.04	22.62	22.32	22.49	301,668
27 Jan 17	22.41000 -0.15	22.67	22.40	22.56	256,288
26 Jan 17	22.56000 -0.06	22.70	22.50	22.62	341,400
25 Jan 17	22.62000 -0.04	22.77	22.52	22.68	366,304
24 Jan 17	22.66000 +0.25	22.72	22.42	22.45	313,103
23 Jan 17	22.41000 -0.12	22.51	22.31	22.48	297,869
20 Jan 17	22.53000 +0.10	22.65	22.46	22.47	415,019
19 Jan 17	22.43000 +0.05	22.48	22.09	22.46	547,968
18 Jan 17	22.38000 +0.18	22.60	22.22	22.23	490,513
17 Jan 17	22.20000 +0.08	22.43	22.00	22.11	453,809
16 Jan 17	22.12000 +0.15	22.16	21.94	22.01	155,518
13 Jan 17	21.97000 +0.11	22.00	21.79	21.94	359,732
12 Jan 17	21.86000 -0.63	22.55	21.81	22.55	1,048,342
11 Jan 17	22.49000 -0.19	22.73	22.44	22.71	484,221
10 Jan 17	22.68000 +0.04	22.73	22.50	22.65	356,454
09 Jan 17	22.64000 -0.10	22.79	22.60	22.72	375,074
06 Jan 17	22.74000 -0.01	22.85	22.68	22.79	296,296
05 Jan 17	22.75000 +0.19	22.87	22.51	22.65	512,781
04 Jan 17	22.56000 +0.14	22.66	22.45	22.45	802,821
03 Jan 17	22.42000 +0.05	22.44	22.18	22.43	339,812
30 Dec 16	22.37000 +0.09	22.45	22.26	22.27	195,408
29 Dec 16	22.28000 +0.18	22.28	22.08	22.09	245,282
28 Dec 16	22.10000 +0.06	22.12	21.87	22.04	254,269
23 Dec 16	22.04000 -0.01	22.14	21.93	22.05	148,102
22 Dec 16	22.05000 +0.06	22.13	21.88	21.93	179,660
21 Dec 16	21.99000 +0.01	22.08	21.88	21.95	269,716
20 Dec 16	21.98000 +0.26	21.99	21.68	21.77	375,067
19 Dec 16	21.72000 -0.18	22.09	21.65	21.97	1,401,503
16 Dec 16	21.90000 +0.56	21.95	21.42	21.43	948,252
15 Dec 16	21.34000 -0.17	21.59	21.28	21.46	543,707
14 Dec 16	21.51000 -0.60	22.16	21.46	22.10	822,122
13 Dec 16	22.11000 -0.05	22.20	21.98	22.14	408,665
12 Dec 16	22.16000 -0.06	22.27	22.10	22.27	468,448
09 Dec 16	22.22000 +0.05	22.36	22.13	22.13	399,872
08 Dec 16	22.17000 +0.16	22.23	21.96	22.09	368,871
07 Dec 16	22.01000 +0.08	22.08	21.88	22.00	329,635
06 Dec 16	21.93000 +0.04	22.17	21.89	21.94	422,592
05 Dec 16	21.89000 +0.01	22.00	21.81	21.95	311,475
02 Dec 16	21.88000 +0.22	22.19	21.66	21.66	614,776
01 Dec 16	21.66000 -0.15	21.74	21.47	21.74	454,202
30 Nov 16	21.81000 +0.02	21.85	21.50	21.80	982,722
29 Nov 16	21.79000 +0.46	21.81	21.34	21.41	478,910
28 Nov 16	21.33000 +0.28	21.45	21.05	21.05	743,247
25 Nov 16	21.05000 -0.06	21.25	21.04	21.13	562,792
24 Nov 16	21.11000 +0.03	21.39	21.11	21.16	365,712
23 Nov 16	21.08000 -0.04	21.33	21.06	21.14	742,911
22 Nov 16	21.12000 +0.12	21.19	20.96	21.04	1,540,286
21 Nov 16	21.00000 -0.30	21.43	20.98	21.32	790,042
18 Nov 16	21.30000 -0.04	21.40	21.20	21.28	476,691
17 Nov 16	21.34000 +0.04	21.39	21.11	21.30	530,331
16 Nov 16	21.30000 +0.29	21.45	21.00	21.05	576,058
15 Nov 16	21.01000 -0.54	21.59	21.01	21.59	721,083
14 Nov 16	21.55000 +0.19	21.60	21.00	21.30	886,438
11 Nov 16	21.36000 +0.11	21.48	21.10	21.21	588,004
10 Nov 16	21.25000 -1.18	22.51	21.25	22.51	1,535,619
09 Nov 16	22.43000 -0.21	22.79	22.28	22.37	571,832
08 Nov 16	22.64000 -0.07	22.69	22.55	22.69	251,788
07 Nov 16	22.71000 +0.20	22.79	22.45	22.72	346,461
04 Nov 16	22.51000 +0.05	22.63	22.33	22.43	379,618
03 Nov 16	22.46000 +0.00	22.61	22.34	22.47	556,723
02 Nov 16	22.46000 -0.24	22.70	22.34	22.62	428,258
01 Nov 16	22.70000 -0.11	22.80	22.40	22.80	704,713
31 Oct 16	22.81000 +0.09	22.82	22.65	22.79	588,440
28 Oct 16	22.72000 +0.16	22.82	22.56	22.56	451,511
27 Oct 16	22.56000 -0.08	22.69	22.48	22.69	663,276
26 Oct 16	22.64000 -0.19	22.83	22.64	22.83	627,440
25 Oct 16	22.83000 -0.01	22.93	22.78	22.89	250,667
24 Oct 16	22.84000 +0.05	22.89	22.81	22.85	273,926
21 Oct 16	22.79000 -0.09	23.00	22.71	22.90	226,268
20 Oct 16	22.88000 +0.11	22.91	22.70	22.76	227,089
19 Oct 16	22.77000 +0.04	22.81	22.63	22.80	388,196
18 Oct 16	22.73000 +0.19	22.75	22.58	22.67	491,090
17 Oct 16	22.54000 +0.26	22.63	22.29	22.34	325,068
14 Oct 16	22.28000 -0.25	22.53	22.17	22.50	310,867
13 Oct 16	22.53000 +0.39	22.53	22.05	22.05	463,636
12 Oct 16	22.14000 +0.10	22.17	21.84	21.99	283,653
11 Oct 16	22.04000 -0.09	22.20	21.95	22.12	289,921
07 Oct 16	22.13000 +0.18	22.23	21.83	21.95	372,546
06 Oct 16	21.95000 +0.40	21.98	21.45	21.51	654,722
05 Oct 16	21.55000 -0.07	21.78	21.53	21.69	417,995
04 Oct 16	21.62000 -0.61	22.25	21.60	22.25	559,910
03 Oct 16	22.23000 -0.20	22.45	22.11	22.44	370,669
30 Sep 16	22.43000 -0.08	22.64	22.35	22.59	251,424
29 Sep 16	22.51000 -0.09	22.64	22.41	22.55	285,830
28 Sep 16	22.60000 +0.14	22.60	22.43	22.56	364,290
27 Sep 16	22.46000 +0.12	22.57	22.28	22.34	382,823
26 Sep 16	22.34000 -0.13	22.49	22.30	22.44	353,305
23 Sep 16	22.47000 -0.20	22.72	22.44	22.70	281,696
22 Sep 16	22.67000 +0.15	22.71	22.45	22.58	326,123
21 Sep 16	22.52000 +0.16	22.54	22.09	22.47	339,924
20 Sep 16	22.36000 -0.09	22.48	22.31	22.44	349,533
19 Sep 16	22.45000 +0.36	22.52	22.16	22.16	323,586
16 Sep 16	22.09000 -0.17	22.32	22.00	22.32	1,041,289
15 Sep 16	22.26000 +0.13	22.35	22.15	22.15	389,323
14 Sep 16	22.13000 -0.16	22.34	22.08	22.21	481,359
13 Sep 16	22.29000 -0.51	22.78	22.24	22.78	412,606
12 Sep 16	22.80000 -0.19	22.92	22.68	22.91	430,320
09 Sep 16	22.99000 -0.50	23.44	22.95	23.44	414,912
08 Sep 16	23.49000 +0.11	23.50	23.29	23.38	240,776
07 Sep 16	23.38000 -0.25	23.67	23.31	23.64	611,887
06 Sep 16	23.63000 +0.30	23.69	23.35	23.38	318,099
02 Sep 16	23.33000 +0.08	23.45	23.25	23.30	343,984
01 Sep 16	23.25000 -0.07	23.34	23.11	23.24	372,498
31 Aug 16	23.32000 +0.17	23.44	23.10	23.19	541,209
30 Aug 16	23.15000 -0.20	23.41	23.15	23.33	402,392
29 Aug 16	23.35000 -0.06	23.52	23.18	23.45	424,927
26 Aug 16	23.41000 -0.25	23.83	23.37	23.65	257,238
25 Aug 16	23.66000 +0.01	23.68	23.47	23.65	239,284
24 Aug 16	23.65000 -0.16	23.83	23.57	23.83	295,995
23 Aug 16	23.81000 +0.10	23.82	23.61	23.71	333,449
22 Aug 16	23.71000 +0.43	23.72	23.21	23.24	379,785
19 Aug 16	23.28000 -0.10	23.34	23.09	23.34	514,123
18 Aug 16	23.38000 -0.12	23.58	23.28	23.45	543,312
17 Aug 16	23.50000 -0.15	23.64	23.40	23.62	296,597
16 Aug 16	23.65000 +0.23	23.70	23.36	23.48	397,023
15 Aug 16	23.42000 +0.10	23.50	23.28	23.40	518,426
12 Aug 16	23.32000 +0.19	23.33	23.09	23.19	283,641
11 Aug 16	23.13000 -0.06	23.35	23.02	23.17	456,018
10 Aug 16	23.19000 +0.05	23.26	22.96	23.14	647,415
09 Aug 16	23.14000 -0.22	23.38	22.90	23.38	712,299
08 Aug 16	23.36000 +0.06	23.38	23.10	23.35	358,944
05 Aug 16	23.30000 -0.03	23.34	23.11	23.28	380,035
04 Aug 16	23.33000 +0.19	23.38	22.96	23.01	440,669
03 Aug 16	23.14000 -0.24	23.40	22.90	23.35	443,073
02 Aug 16	23.38000 +0.13	23.38	23.03	23.16	542,907
29 Jul 16	23.25000 +0.13	23.30	23.00	23.14	293,367
28 Jul 16	23.12000 -0.11	23.27	22.97	23.23	351,965
27 Jul 16	23.23000 -0.24	23.58	23.08	23.48	291,836
26 Jul 16	23.47000 +0.12	23.47	23.34	23.35	436,799
25 Jul 16	23.35000 +0.07	23.44	23.28	23.30	167,010
22 Jul 16	23.28000 -0.13	23.44	23.24	23.41	327,175
21 Jul 16	23.41000 +0.13	23.50	23.22	23.23	364,006
20 Jul 16	23.28000 +0.00	23.45	23.22	23.30	400,295
19 Jul 16	23.28000 -0.01	23.34	23.14	23.26	299,786
18 Jul 16	23.29000 +0.21	23.35	23.05	23.06	186,680
15 Jul 16	23.08000 -0.17	23.28	23.00	23.28	406,739
14 Jul 16	23.25000 -0.30	23.57	23.21	23.55	388,579
13 Jul 16	23.55000 -0.05	23.66	23.25	23.51	543,566
12 Jul 16	23.60000 +0.36	23.60	23.22	23.34	563,504
11 Jul 16	23.24000 +0.15	23.49	23.14	23.20	421,537
08 Jul 16	23.09000 +0.03	23.22	22.95	23.20	353,156
07 Jul 16	23.06000 +0.04	23.23	22.97	23.09	923,844
06 Jul 16	23.02000 +0.37	23.10	22.64	22.65	660,359
05 Jul 16	22.65000 -0.07	22.73	22.48	22.66	523,794
04 Jul 16	22.72000 +0.21	22.91	22.42	22.51	353,218
30 Jun 16	22.51000 +0.14	22.59	22.35	22.35	475,431
29 Jun 16	22.37000 +0.52	22.42	21.92	21.94	637,822
28 Jun 16	21.85000 +0.25	21.94	21.60	21.69	638,869
27 Jun 16	21.60000 -0.14	21.70	21.25	21.64	488,383
24 Jun 16	21.74000 +0.36	21.84	21.03	21.25	431,864
23 Jun 16	21.38000 -0.24	21.75	21.36	21.72	412,570
22 Jun 16	21.62000 +0.31	21.72	21.35	21.39	765,669
21 Jun 16	21.31000 -0.28	21.68	21.22	21.50	564,609
20 Jun 16	21.59000 -0.01	21.85	21.42	21.63	428,274
17 Jun 16	21.60000 -0.09	21.74	21.52	21.73	779,176
16 Jun 16	21.69000 -0.16	21.84	21.58	21.82	621,767
15 Jun 16	21.85000 -0.01	22.03	21.83	21.85	372,926
14 Jun 16	21.86000 -0.18	22.01	21.75	22.00	326,182
13 Jun 16	22.04000 -0.27	22.37	22.03	22.26	295,474
10 Jun 16	22.31000 +0.23	22.38	22.00	22.00	316,590
09 Jun 16	22.08000 -0.03	22.18	21.97	22.10	248,543
08 Jun 16	22.11000 +0.41	22.24	21.70	21.80	597,525
07 Jun 16	21.70000 +0.04	21.85	21.57	21.83	424,038
06 Jun 16	21.66000 -0.19	21.96	21.66	21.93	350,138
03 Jun 16	21.85000 +0.25	21.95	21.61	21.65	670,908
02 Jun 16	21.60000 +0.10	21.70	21.50	21.50	299,205
01 Jun 16	21.50000 +0.28	21.56	21.17	21.21	568,764
31 May 16	21.22000 -0.37	21.65	21.20	21.63	1,281,695
30 May 16	21.59000 +0.06	21.74	21.53	21.63	198,802
27 May 16	21.53000 -0.04	21.66	21.41	21.55	461,755
26 May 16	21.57000 +0.06	21.73	21.55	21.56	472,569
25 May 16	21.51000 -0.16	21.79	21.48	21.70	818,085
24 May 16	21.67000 -0.10	21.94	21.53	21.93	308,998
20 May 16	21.77000 +0.21	21.79	21.50	21.57	207,117
19 May 16	21.56000 -0.10	21.64	21.38	21.60	205,080
18 May 16	21.66000 -0.24	21.96	21.52	21.87	325,317
17 May 16	21.90000 -0.34	22.24	21.83	22.23	633,846
16 May 16	22.24000 +0.12	22.24	22.00	22.14	434,395
13 May 16	22.12000 +0.05	22.16	21.84	22.00	421,450
12 May 16	22.07000 +0.24	22.08	21.70	21.78	1,306,592
11 May 16	21.83000 -0.02	22.08	21.77	21.85	380,741
10 May 16	21.85000 -0.17	22.10	21.72	22.03	333,885
09 May 16	22.02000 +0.66	22.02	21.40	21.40	363,147
06 May 16	21.36000 -0.20	21.60	21.36	21.60	654,823
05 May 16	21.56000 +0.18	21.68	21.34	21.37	372,940
04 May 16	21.38000 -0.13	21.69	21.35	21.50	561,168
03 May 16	21.51000 -0.45	22.00	21.48	21.96	382,066
02 May 16	21.96000 +0.04	22.07	21.80	21.90	296,850
29 Apr 16	21.92000 +0.12	21.93	21.75	21.75	332,824
28 Apr 16	21.80000 +0.12	21.85	21.55	21.61	298,497
27 Apr 16	21.68000 +0.12	21.77	21.51	21.60	256,241
26 Apr 16	21.56000 +0.01	21.70	21.48	21.60	277,094
25 Apr 16	21.55000 +0.34	21.62	21.17	21.20	293,913
22 Apr 16	21.21000 -0.26	21.56	21.20	21.47	305,098
21 Apr 16	21.47000 -0.52	21.97	21.22	21.96	595,345
20 Apr 16	21.99000 +0.12	22.00	21.79	21.90	489,561
19 Apr 16	21.87000 +0.12	21.88	21.62	21.78	355,861
18 Apr 16	21.75000 -0.04	21.79	21.65	21.67	403,853
15 Apr 16	21.79000 +0.28	21.98	21.50	21.51	611,967
14 Apr 16	21.51000 -0.15	21.70	21.31	21.65	616,784
13 Apr 16	21.66000 +0.36	21.80	21.40	21.40	449,845
12 Apr 16	21.30000 -0.40	21.89	21.20	21.70	1,658,092
11 Apr 16	21.70000 +0.30	21.73	21.38	21.38	406,540
08 Apr 16	21.40000 +0.29	21.49	21.08	21.16	825,706
07 Apr 16	21.11000 -0.25	21.45	21.07	21.29	500,567
06 Apr 16	21.36000 -0.03	21.49	21.21	21.38	376,431
05 Apr 16	21.39000 -0.05	21.49	21.31	21.32	395,254
04 Apr 16	21.44000 +0.12	21.45	21.14	21.30	416,436
01 Apr 16	21.32000 +0.33	21.34	20.87	20.92	353,031
31 Mar 16	20.99000 +0.22	21.18	20.77	20.78	683,833
30 Mar 16	20.77000 +0.17	20.92	20.67	20.67	373,859
29 Mar 16	20.60000 -0.20	20.90	20.57	20.80	290,951
28 Mar 16	20.80000 +0.15	20.83	20.50	20.64	217,719
24 Mar 16	20.65000 -0.11	20.69	20.34	20.67	434,927
23 Mar 16	20.76000 +0.01	20.86	20.45	20.86	349,132
22 Mar 16	20.75000 -0.34	21.06	20.65	21.03	353,360
21 Mar 16	21.09000 +0.04	21.12	20.76	21.05	553,587
18 Mar 16	21.05000 -0.34	21.41	20.85	21.34	1,152,878
17 Mar 16	21.39000 +0.47	21.57	20.97	20.97	663,585
16 Mar 16	20.92000 +0.58	20.99	20.33	20.34	526,199
15 Mar 16	20.34000 -0.17	20.52	20.08	20.50	442,367
14 Mar 16	20.51000 -0.10	20.60	20.21	20.53	415,821
11 Mar 16	20.61000 +0.08	20.70	20.40	20.67	672,725
10 Mar 16	20.53000 +0.16	20.53	20.03	20.40	579,337
09 Mar 16	20.37000 +0.26	20.50	20.08	20.13	640,759
08 Mar 16	20.11000 +0.41	20.17	19.50	19.74	821,360
07 Mar 16	19.70000 +0.37	19.78	19.32	19.32	769,516
04 Mar 16	19.33000 +0.38	19.34	18.95	18.95	588,604
03 Mar 16	18.95000 +0.23	18.97	18.68	18.71	587,639
02 Mar 16	18.72000 +0.05	18.83	18.57	18.71	629,031
01 Mar 16	18.67000 -0.11	18.93	18.63	18.92	537,517
29 Feb 16	18.78000 +0.26	18.86	18.55	18.55	589,948
26 Feb 16	18.52000 -0.18	18.77	18.52	18.76	368,860
25 Feb 16	18.70000 -0.03	18.90	18.58	18.70	496,390
24 Feb 16	18.73000 +0.11	18.73	18.33	18.57	504,385
23 Feb 16	18.62000 +0.03	18.73	18.50	18.65	544,584
22 Feb 16	18.59000 -0.65	19.29	18.58	19.25	900,936
19 Feb 16	19.24000 -0.43	19.66	19.11	19.59	762,889
18 Feb 16	19.67000 +0.57	19.76	19.10	19.16	602,565
17 Feb 16	19.10000 +0.31	19.25	18.73	18.85	493,654
16 Feb 16	18.79000 +0.31	18.79	18.53	18.65	417,704
12 Feb 16	18.48000 +0.26	18.83	18.30	18.30	646,167
11 Feb 16	18.22000 -0.21	18.58	18.12	18.29	617,906
10 Feb 16	18.43000 -0.11	18.74	18.43	18.55	761,259
09 Feb 16	18.54000 -0.22	18.66	18.41	18.62	558,298
08 Feb 16	18.76000 -0.59	19.28	18.65	19.25	463,673
05 Feb 16	19.35000 +0.60	19.38	18.76	18.77	641,796
04 Feb 16	18.75000 +0.03	19.13	18.70	18.72	798,011
03 Feb 16	18.72000 -0.03	18.90	18.52	18.75	437,423
02 Feb 16	18.75000 +0.02	18.85	18.51	18.63	474,345
01 Feb 16	18.73000 -0.12	18.95	18.71	18.90	478,359
29 Jan 16	18.85000 +0.10	19.24	18.78	18.89	3,350,499
28 Jan 16	18.75000 +0.32	18.77	18.32	18.47	363,139
27 Jan 16	18.43000 +0.15	18.66	18.17	18.25	560,311
26 Jan 16	18.28000 +0.00	18.58	18.24	18.25	569,710
25 Jan 16	18.28000 -0.40	18.70	18.22	18.56	631,949
22 Jan 16	18.68000 +0.27	18.87	18.47	18.64	527,616
21 Jan 16	18.41000 +0.01	18.53	18.06	18.40	738,367
20 Jan 16	18.40000 -0.19	18.56	18.03	18.22	551,234
19 Jan 16	18.59000 +0.40	18.65	18.28	18.32	550,181
18 Jan 16	18.19000 -0.64	18.78	18.13	18.59	432,577
15 Jan 16	18.83000 +0.05	19.03	18.38	18.51	707,013
14 Jan 16	18.78000 -0.18	18.99	18.62	18.95	526,135
13 Jan 16	18.96000 -0.13	19.24	18.80	19.10	353,676
12 Jan 16	19.09000 -0.31	19.44	18.90	19.43	716,327
11 Jan 16	19.40000 -0.01	19.53	19.21	19.48	462,570
08 Jan 16	19.41000 -0.06	19.68	19.37	19.62	489,890
07 Jan 16	19.47000 -0.57	19.95	19.38	19.95	971,078
06 Jan 16	20.04000 -0.01	20.12	19.94	20.09	495,288
05 Jan 16	20.05000 -0.06	20.33	19.94	20.14	459,708
04 Jan 16	20.11000 +0.06	20.11	19.62	19.90	356,123
31 Dec 15	20.05000 -0.23	20.27	20.03	20.26	198,655
30 Dec 15	20.28000 +0.02	20.37	20.20	20.21	202,915
29 Dec 15	20.26000 -0.02	20.45	20.19	20.38	249,882
24 Dec 15	20.28000 +0.10	20.38	20.11	20.19	179,860
23 Dec 15	20.18000 -0.27	20.55	20.17	20.50	407,269
22 Dec 15	20.45000 +0.15	20.49	20.17	20.34	660,000
21 Dec 15	20.30000 +0.20	20.44	20.16	20.18	611,053
18 Dec 15	20.10000 -0.16	20.31	20.05	20.20	873,280
17 Dec 15	20.26000 -0.04	20.35	20.08	20.31	1,950,514
16 Dec 15	20.30000 -0.07	20.58	20.16	20.47	514,870
15 Dec 15	20.37000 +0.59	20.62	19.91	19.91	921,699
14 Dec 15	19.78000 -0.34	20.05	19.67	20.01	452,377
11 Dec 15	20.12000 -0.09	20.30	20.01	20.25	483,674
10 Dec 15	20.21000 -0.18	20.60	20.21	20.45	385,525
09 Dec 15	20.39000 -0.10	20.69	20.35	20.50	500,174
08 Dec 15	20.49000 -0.16	20.70	20.23	20.59	413,823
07 Dec 15	20.65000 -0.31	20.98	20.60	20.92	381,244
04 Dec 15	20.96000 +0.00	21.15	20.92	21.02	351,154
03 Dec 15	20.96000 -0.15	21.27	20.94	21.13	486,337
02 Dec 15	21.11000 -0.40	21.52	21.03	21.52	419,966
01 Dec 15	21.51000 +0.05	21.72	21.44	21.48	382,424
30 Nov 15	21.46000 +0.12	21.48	21.26	21.35	678,669
27 Nov 15	21.34000 +0.22	21.34	21.04	21.12	273,081
26 Nov 15	21.12000 -0.13	21.40	21.00	21.21	236,707
25 Nov 15	21.25000 -0.23	21.50	21.18	21.47	300,088
24 Nov 15	21.48000 +0.44	21.53	20.96	20.96	700,206
23 Nov 15	21.04000 -0.16	21.21	20.95	21.17	627,273
20 Nov 15	21.20000 +0.22	21.25	20.90	21.09	716,459
19 Nov 15	20.98000 -0.07	21.16	20.88	21.16	599,365
18 Nov 15	21.05000 +0.05	21.16	21.00	21.04	386,786
17 Nov 15	21.00000 +0.11	21.15	20.87	20.93	416,581
16 Nov 15	20.89000 +0.21	20.96	20.66	20.68	344,961
13 Nov 15	20.68000 -0.03	20.83	20.61	20.66	277,420
12 Nov 15	20.71000 -0.27	20.94	20.65	20.94	352,129
11 Nov 15	20.98000 +0.00	21.07	20.73	21.00	404,769
10 Nov 15	20.98000 -0.01	21.16	20.81	21.00	555,907
09 Nov 15	20.99000 -0.10	21.15	20.82	21.15	609,468
06 Nov 15	21.09000 -0.46	21.59	21.00	21.48	596,432
05 Nov 15	21.55000 +0.60	21.57	20.94	20.99	707,140
04 Nov 15	20.95000 -0.12	21.08	20.59	21.06	612,236
03 Nov 15	21.07000 -0.01	21.22	20.99	21.10	542,295
02 Nov 15	21.08000 +0.10	21.12	20.83	21.00	415,872
30 Oct 15	20.98000 -0.09	21.15	20.81	21.11	454,998
29 Oct 15	21.07000 +0.04	21.09	20.89	21.05	518,015
28 Oct 15	21.03000 -0.03	21.38	20.97	21.15	409,330
27 Oct 15	21.06000 -0.15	21.33	21.05	21.32	411,046
26 Oct 15	21.21000 -0.11	21.39	21.21	21.30	426,974
23 Oct 15	21.32000 -0.17	21.50	21.25	21.50	544,140
22 Oct 15	21.49000 +0.55	21.50	21.04	21.08	655,393
21 Oct 15	20.94000 -0.18	21.28	20.94	21.14	478,591
20 Oct 15	21.12000 -0.08	21.39	21.11	21.15	257,965
19 Oct 15	21.20000 +0.34	21.24	20.93	20.93	406,655
16 Oct 15	20.86000 -0.01	21.19	20.83	20.94	432,607
15 Oct 15	20.87000 -0.02	21.05	20.80	20.90	690,125
14 Oct 15	20.89000 -0.17	21.12	20.81	21.00	557,597
13 Oct 15	21.06000 -0.08	21.27	21.02	21.20	303,193
09 Oct 15	21.14000 -0.02	21.25	21.00	21.23	462,124
08 Oct 15	21.16000 +0.11	21.17	20.87	21.05	435,614
07 Oct 15	21.05000 +0.43	21.09	20.71	20.71	381,576
06 Oct 15	20.62000 -0.63	21.34	20.56	21.22	348,212
05 Oct 15	21.25000 +0.26	21.28	20.96	21.00	374,991
02 Oct 15	20.99000 +0.51	21.10	20.25	20.44	444,621
01 Oct 15	20.48000 -0.09	20.68	20.30	20.60	610,356
30 Sep 15	20.57000 +0.31	20.58	20.27	20.27	677,714
29 Sep 15	20.26000 +0.37	20.26	19.83	19.89	435,413
28 Sep 15	19.89000 -0.36	20.38	19.89	20.25	443,853
25 Sep 15	20.25000 +0.02	20.38	20.18	20.33	394,134
24 Sep 15	20.23000 +0.07	20.36	20.10	20.15	410,284
23 Sep 15	20.16000 -0.38	20.55	20.13	20.54	389,052
22 Sep 15	20.54000 -0.18	20.71	20.50	20.60	373,452
21 Sep 15	20.72000 +0.51	20.72	20.25	20.35	365,485
18 Sep 15	20.21000 -0.32	20.56	20.20	20.40	855,549
17 Sep 15	20.53000 -0.01	20.80	20.29	20.54	361,637
16 Sep 15	20.54000 +0.13	20.58	20.36	20.50	327,621
15 Sep 15	20.41000 +0.04	20.48	20.32	20.37	256,868
14 Sep 15	20.37000 -0.12	20.46	20.32	20.41	323,056
11 Sep 15	20.49000 +0.15	20.52	20.07	20.09	370,885
10 Sep 15	20.34000 +0.01	20.40	20.20	20.26	287,119
09 Sep 15	20.33000 -0.26	20.70	20.28	20.69	312,410
08 Sep 15	20.59000 +0.11	20.78	20.50	20.58	392,651
04 Sep 15	20.48000 -0.30	20.69	20.46	20.65	336,263
03 Sep 15	20.78000 +0.19	20.91	20.56	20.61	1,347,985
02 Sep 15	20.59000 +0.07	20.86	20.45	20.60	498,979
01 Sep 15	20.52000 -0.13	20.83	20.28	20.60	1,005,689
31 Aug 15	20.65000 -0.14	20.97	20.41	20.71	717,647
28 Aug 15	20.79000 -0.28	21.12	20.77	21.10	438,385
27 Aug 15	21.07000 +0.06	21.23	20.86	21.17	1,108,311
26 Aug 15	21.01000 +0.54	21.04	20.31	20.53	469,300
25 Aug 15	20.47000 -0.08	21.20	20.47	20.90	528,441
24 Aug 15	20.55000 -0.55	20.79	18.38	20.09	688,305
21 Aug 15	21.10000 -0.09	21.32	21.02	21.02	581,604
20 Aug 15	21.19000 -0.41	21.69	21.18	21.52	380,498
19 Aug 15	21.60000 -0.23	21.87	21.56	21.84	258,555
18 Aug 15	21.83000 +0.08	21.95	21.65	21.70	422,590
17 Aug 15	21.75000 -0.05	21.79	21.69	21.72	712,154
14 Aug 15	21.80000 -0.20	22.00	21.66	22.00	287,049
13 Aug 15	22.00000 -0.15	22.28	21.92	21.99	468,861
12 Aug 15	22.15000 +0.15	22.27	21.80	21.81	1,950,951
11 Aug 15	22.00000 -0.10	22.15	21.80	22.10	354,626
10 Aug 15	22.10000 -0.09	22.29	22.01	22.07	360,493
07 Aug 15	22.19000 +0.27	22.28	21.82	21.82	239,228
06 Aug 15	21.92000 -0.28	22.15	21.62	22.12	376,460
05 Aug 15	22.20000 -0.11	22.39	22.15	22.32	164,876
04 Aug 15	22.31000 -0.02	22.50	22.17	22.28	385,775
31 Jul 15	22.33000 +0.35	22.41	21.98	21.98	419,942
30 Jul 15	21.98000 -0.33	22.26	21.91	22.24	204,188
29 Jul 15	22.31000 +0.44	22.38	21.76	21.77	276,289
28 Jul 15	21.87000 +0.07	21.94	21.47	21.80	428,944
27 Jul 15	21.80000 -0.46	22.18	21.77	22.13	354,703
24 Jul 15	22.26000 -0.11	22.49	22.19	22.46	319,911
23 Jul 15	22.37000 -0.26	22.60	22.35	22.54	311,738
22 Jul 15	22.63000 -0.20	22.87	22.54	22.74	446,824
21 Jul 15	22.83000 -0.17	23.03	22.72	22.99	268,783
20 Jul 15	23.00000 -0.15	23.15	22.95	23.15	165,235
17 Jul 15	23.15000 +0.07	23.18	22.95	23.03	268,510
16 Jul 15	23.08000 +0.02	23.29	23.00	23.03	370,708
15 Jul 15	23.06000 +0.16	23.10	22.76	22.99	455,649
14 Jul 15	22.90000 +0.10	22.99	22.66	22.83	507,256
13 Jul 15	22.80000 +0.29	22.91	22.59	22.83	793,881
10 Jul 15	22.51000 -0.15	22.91	22.50	22.80	485,598
09 Jul 15	22.66000 -0.16	22.86	22.60	22.86	643,450
08 Jul 15	22.82000 -0.13	23.03	22.62	22.88	443,250
07 Jul 15	22.95000 +0.35	22.99	22.51	22.54	535,465
06 Jul 15	22.60000 +0.24	22.65	22.25	22.37	471,999
03 Jul 15	22.36000 -0.05	22.43	22.25	22.33	115,749
02 Jul 15	22.41000 -0.03	22.76	22.30	22.47	320,039
30 Jun 15	22.44000 +0.33	22.55	21.91	22.22	458,680
29 Jun 15	22.11000 -0.24	22.32	22.04	22.27	479,932
26 Jun 15	22.35000 -0.16	22.56	22.32	22.55	241,294
25 Jun 15	22.51000 -0.09	22.63	22.44	22.60	253,030
24 Jun 15	22.60000 +0.01	22.81	22.50	22.63	287,515
23 Jun 15	22.59000 +0.17	22.64	22.32	22.42	610,886
22 Jun 15	22.42000 +0.10	22.62	22.33	22.34	480,456
19 Jun 15	22.32000 -0.48	22.86	22.32	22.80	999,982
18 Jun 15	22.80000 +0.28	22.85	22.51	22.58	354,308
17 Jun 15	22.52000 +0.39	22.52	22.05	22.10	686,104
16 Jun 15	22.13000 +0.00	22.13	21.91	21.93	324,499
15 Jun 15	22.13000 -0.02	22.27	21.88	22.04	384,846
12 Jun 15	22.15000 -0.10	22.22	21.94	22.11	247,423
11 Jun 15	22.25000 +0.00	22.34	22.13	22.31	247,456
10 Jun 15	22.25000 +0.17	22.40	22.10	22.10	245,896
09 Jun 15	22.08000 +0.01	22.20	21.92	22.04	0
08 Jun 15	22.07000 -0.19	22.34	22.04	22.30	0
05 Jun 15	22.26000 -0.29	22.60	22.26	22.51	249,888
04 Jun 15	22.55000 +0.22	22.64	22.25	22.25	513,432
03 Jun 15	22.33000 -0.20	22.55	22.30	22.53	281,487
02 Jun 15	22.53000 -0.22	22.81	22.50	22.74	267,396
01 Jun 15	22.75000 +0.14	22.76	22.49	22.55	306,168
29 May 15	22.61000 +0.05	22.78	22.52	22.62	518,107
28 May 15	22.56000 -0.12	22.68	22.44	22.67	197,622
27 May 15	22.68000 +0.27	22.79	22.43	22.44	313,232
26 May 15	22.41000 -0.15	22.60	22.30	22.59	721,111
25 May 15	22.56000 +0.07	22.56	22.47	22.50	90,386
22 May 15	22.49000 -0.21	22.61	22.46	22.58	397,917
21 May 15	22.70000 +0.03	22.85	22.56	22.75	451,248
20 May 15	22.67000 -0.02	22.75	22.62	22.69	296,932
19 May 15	22.69000 -0.13	22.97	22.68	22.90	873,278
15 May 15	22.82000 +0.03	22.98	22.79	22.80	347,465
14 May 15	22.79000 +0.29	22.83	22.52	22.55	328,177
13 May 15	22.50000 +0.04	22.70	22.45	22.58	420,006
12 May 15	22.46000 -0.21	22.70	22.20	22.49	2,053,134
11 May 15	22.67000 +0.01	22.84	22.55	22.67	387,768
08 May 15	22.66000 +0.17	22.73	22.48	22.64	705,199
07 May 15	22.49000 -0.12	22.75	22.40	22.65	510,991
06 May 15	22.61000 -0.32	22.95	22.53	22.95	362,267
05 May 15	22.93000 -0.36	23.35	22.83	23.35	394,364
04 May 15	23.29000 -0.11	23.42	23.11	23.35	184,511
01 May 15	23.40000 +0.25	23.40	23.11	23.22	225,320
30 Apr 15	23.15000 -0.17	23.50	23.10	23.14	354,867
29 Apr 15	23.32000 -0.16	23.44	23.19	23.31	281,717
28 Apr 15	23.48000 +0.21	23.54	23.20	23.26	357,768
27 Apr 15	23.27000 +0.11	23.33	23.11	23.25	201,472
24 Apr 15	23.16000 +0.03	23.27	23.06	23.16	204,872
23 Apr 15	23.13000 -0.31	23.43	23.03	23.43	314,566
22 Apr 15	23.44000 +0.08	23.59	23.20	23.44	341,337
21 Apr 15	23.36000 -0.09	23.58	23.32	23.55	948,900
20 Apr 15	23.45000 -0.23	23.71	23.38	23.68	336,029
17 Apr 15	23.68000 +0.43	23.70	23.15	23.15	455,602
16 Apr 15	23.25000 +0.23	23.25	22.83	23.02	224,588
15 Apr 15	23.02000 +0.00	23.25	22.92	22.98	298,068
14 Apr 15	23.02000 -0.09	23.20	22.90	23.01	441,585
13 Apr 15	23.11000 -0.39	23.49	23.11	23.49	405,231
10 Apr 15	23.50000 -0.02	23.63	23.36	23.46	316,419
09 Apr 15	23.52000 +0.19	23.68	23.22	23.22	437,702
08 Apr 15	23.33000 +0.05	23.58	23.22	23.38	307,665
07 Apr 15	23.28000 -0.21	23.57	23.24	23.57	202,983
06 Apr 15	23.49000 +0.06	23.69	23.40	23.47	219,072
02 Apr 15	23.43000 +0.08	23.48	23.09	23.24	282,862
01 Apr 15	23.35000 +0.02	23.40	23.06	23.33	256,695
31 Mar 15	23.33000 +0.36	23.33	22.83	22.83	618,422
30 Mar 15	22.97000 +0.10	23.07	22.70	22.77	364,974
27 Mar 15	22.87000 +0.01	22.98	22.74	22.80	208,861
26 Mar 15	22.86000 -0.20	23.06	22.78	22.96	367,125
25 Mar 15	23.06000 -0.28	23.38	23.01	23.30	1,231,564
24 Mar 15	23.34000 +0.46	23.34	22.82	22.82	664,977
23 Mar 15	22.88000 +0.01	23.08	22.81	22.99	312,629
20 Mar 15	22.87000 +0.16	23.00	22.73	22.90	764,977
19 Mar 15	22.71000 -0.14	23.09	22.71	22.96	515,722
18 Mar 15	22.85000 +0.21	22.89	22.37	22.60	613,909
17 Mar 15	22.64000 +0.19	22.72	22.41	22.41	447,895
16 Mar 15	22.45000 +0.13	22.59	22.27	22.35	443,771
13 Mar 15	22.32000 +0.00	22.36	22.03	22.24	339,446
12 Mar 15	22.32000 +0.00	22.39	22.19	22.39	285,537
11 Mar 15	22.32000 +0.27	22.48	22.01	22.02	586,035
10 Mar 15	22.05000 -0.51	22.55	22.05	22.52	578,017
09 Mar 15	22.56000 -0.12	22.73	22.35	22.63	348,819
06 Mar 15	22.68000 -0.92	23.50	22.56	23.50	684,169
05 Mar 15	23.60000 +0.13	23.78	23.44	23.51	469,060
04 Mar 15	23.47000 -0.38	23.91	23.42	23.72	355,298
03 Mar 15	23.85000 -0.21	24.11	23.75	24.11	510,291
02 Mar 15	24.06000 -0.12	24.31	23.92	24.15	375,563
27 Feb 15	24.18000 +0.24	24.18	23.60	24.00	1,095,713
26 Feb 15	23.94000 +0.32	24.25	23.35	23.53	1,068,421
25 Feb 15	23.62000 +0.43	23.80	23.18	23.18	1,403,037
24 Feb 15	23.19000 -0.44	23.67	23.03	23.67	574,012
23 Feb 15	23.63000 +0.12	23.63	23.38	23.51	258,785
20 Feb 15	23.51000 -0.01	23.65	23.38	23.50	343,604
19 Feb 15	23.52000 -0.48	23.95	23.49	23.94	390,170
18 Feb 15	24.00000 -0.28	24.04	23.38	24.04	780,791
17 Feb 15	24.28000 -0.10	24.47	24.16	24.30	443,822
13 Feb 15	24.38000 +0.08	24.47	24.30	24.30	248,257
12 Feb 15	24.30000 -0.22	24.56	24.19	24.54	381,095
11 Feb 15	24.52000 +0.17	24.70	24.33	24.34	369,292
10 Feb 15	24.35000 +0.11	24.55	24.15	24.15	637,878
09 Feb 15	24.24000 -0.32	24.66	24.19	24.41	396,332
06 Feb 15	24.56000 -0.64	25.20	24.44	25.16	602,907
05 Feb 15	25.20000 +0.26	25.27	24.86	24.92	645,198
04 Feb 15	24.94000 +0.39	24.94	24.49	24.49	545,292
03 Feb 15	24.55000 +0.00	24.78	24.50	24.54	393,468
02 Feb 15	24.55000 +0.13	24.72	24.39	24.60	405,532
30 Jan 15	24.42000 -0.41	24.97	24.42	24.70	1,974,283
29 Jan 15	24.83000 +0.21	24.91	24.35	24.66	736,258
28 Jan 15	24.62000 +0.00	25.02	24.56	24.67	599,026
27 Jan 15	24.62000 +0.12	24.69	24.40	24.40	501,479
26 Jan 15	24.50000 -0.05	24.61	24.30	24.43	417,957
23 Jan 15	24.55000 +0.03	24.69	24.25	24.26	809,438
22 Jan 15	24.52000 +0.71	24.59	23.80	23.86	1,241,593
21 Jan 15	23.81000 +0.20	23.91	23.47	23.57	1,122,083
20 Jan 15	23.61000 +0.32	23.66	23.27	23.28	431,586
19 Jan 15	23.29000 -0.04	23.47	23.19	23.24	174,733
16 Jan 15	23.33000 +0.23	23.50	23.02	23.02	496,656
15 Jan 15	23.10000 -0.21	23.39	22.75	23.03	569,343
14 Jan 15	23.31000 -0.20	23.45	23.22	23.38	352,642
13 Jan 15	23.51000 +0.06	23.80	23.35	23.44	528,327
12 Jan 15	23.45000 +0.12	23.48	23.17	23.27	504,654
09 Jan 15	23.33000 +0.06	23.40	23.05	23.12	588,639
08 Jan 15	23.27000 +0.56	23.27	22.80	23.00	1,164,731
07 Jan 15	22.71000 +0.52	22.78	22.05	22.20	848,251
06 Jan 15	22.19000 +0.16	22.21	22.00	22.00	1,271,814
05 Jan 15	22.03000 +0.08	22.18	21.92	21.92	634,242
02 Jan 15	21.95000 +0.22	22.02	21.71	21.71	215,247
31 Dec 14	21.73000 -0.07	21.98	21.65	21.80	359,419
30 Dec 14	21.80000 -0.01	22.08	21.65	21.85	309,581
29 Dec 14	21.81000 -0.02	22.06	21.65	21.80	312,407
24 Dec 14	21.83000 +0.28	21.83	21.48	21.60	218,995
23 Dec 14	21.55000 -0.04	21.80	21.50	21.64	339,010
22 Dec 14	21.59000 -0.05	21.63	21.46	21.61	380,551
19 Dec 14	21.64000 +0.17	21.64	21.33	21.46	1,642,840
18 Dec 14	21.47000 +0.09	21.47	21.19	21.42	439,517
17 Dec 14	21.38000 +0.37	21.53	20.99	21.00	907,800
16 Dec 14	21.01000 +0.04	21.25	20.89	20.97	1,713,443
15 Dec 14	20.97000 +0.13	21.10	20.80	20.80	779,367
12 Dec 14	20.84000 -0.16	21.08	20.73	21.00	549,929
11 Dec 14	21.00000 +0.21	21.07	20.73	20.77	634,959
10 Dec 14	20.79000 -0.38	21.17	20.73	21.11	628,667
09 Dec 14	21.17000 +0.14	21.17	20.87	21.00	743,302
08 Dec 14	21.03000 -0.41	21.32	20.90	21.30	1,028,922
05 Dec 14	21.44000 -0.52	21.91	21.32	21.90	1,143,195
04 Dec 14	21.96000 -0.59	22.58	21.83	22.58	1,152,896
03 Dec 14	22.55000 +0.09	22.75	22.38	22.50	674,342
02 Dec 14	22.46000 -0.04	22.57	22.38	22.57	1,188,380
01 Dec 14	22.50000 -0.23	22.76	22.43	22.75	1,013,956
28 Nov 14	22.73000 +0.40	22.77	22.24	22.25	559,459
27 Nov 14	22.33000 +0.04	22.37	22.19	22.31	309,256
26 Nov 14	22.29000 +0.06	22.33	22.13	22.24	260,733
25 Nov 14	22.23000 -0.05	22.29	22.05	22.29	1,009,286
24 Nov 14	22.28000 -0.10	22.50	22.23	22.35	287,347
21 Nov 14	22.38000 +0.09	22.40	22.20	22.29	519,883
20 Nov 14	22.29000 +0.00	22.36	22.23	22.30	251,492
19 Nov 14	22.29000 +0.01	22.33	22.20	22.28	339,931
18 Nov 14	22.28000 +0.10	22.29	22.14	22.16	288,880
17 Nov 14	22.18000 +0.20	22.21	21.92	22.00	636,710
14 Nov 14	21.98000 +0.02	22.05	21.88	22.00	422,536
13 Nov 14	21.96000 -0.19	22.18	21.92	22.18	348,425
12 Nov 14	22.15000 -0.04	22.17	22.06	22.13	361,610
11 Nov 14	22.19000 -0.01	22.25	22.01	22.20	342,096
10 Nov 14	22.20000 +0.19	22.24	22.02	22.09	271,782
07 Nov 14	22.01000 +0.01	22.14	21.94	22.05	340,044
06 Nov 14	22.00000 -0.40	22.40	21.90	22.40	589,620
05 Nov 14	22.40000 -0.01	22.64	22.34	22.34	358,110
04 Nov 14	22.41000 -0.04	22.62	22.34	22.34	578,798
03 Nov 14	22.45000 +0.02	22.48	22.26	22.40	257,530
31 Oct 14	22.43000 +0.11	22.45	22.24	22.44	522,110
30 Oct 14	22.32000 +0.08	22.36	21.98	22.20	388,014
29 Oct 14	22.24000 -0.14	22.42	22.15	22.42	400,376
28 Oct 14	22.38000 +0.16	22.46	22.22	22.30	373,040
27 Oct 14	22.22000 +0.04	22.34	22.05	22.18	240,331
24 Oct 14	22.18000 +0.05	22.21	22.05	22.18	262,343
23 Oct 14	22.13000 +0.16	22.26	21.98	21.98	290,363
22 Oct 14	21.97000 -0.07	22.21	21.96	22.10	522,376
21 Oct 14	22.04000 +0.10	22.10	21.92	21.95	706,996
20 Oct 14	21.94000 +0.37	21.94	21.64	21.83	523,528
17 Oct 14	21.57000 +0.19	21.77	21.37	21.38	309,709
16 Oct 14	21.38000 -0.08	21.44	21.21	21.33	524,777
15 Oct 14	21.46000 -0.29	21.63	21.34	21.52	519,187
14 Oct 14	21.75000 -0.25	22.08	21.70	22.07	423,215
10 Oct 14	22.00000 +0.02	22.19	21.86	21.87	509,034
09 Oct 14	21.98000 +0.14	21.99	21.74	21.78	396,700
08 Oct 14	21.84000 +0.03	21.86	21.55	21.82	356,333
07 Oct 14	21.81000 +0.07	21.83	21.66	21.74	287,510
06 Oct 14	21.74000 -0.02	21.90	21.73	21.73	260,604
03 Oct 14	21.76000 -0.10	21.88	21.65	21.88	337,815
02 Oct 14	21.86000 +0.00	21.89	21.61	21.80	509,382
01 Oct 14	21.86000 +0.00	21.95	21.69	21.80	387,771
30 Sep 14	21.86000 +0.19	21.86	21.61	21.68	448,837
29 Sep 14	21.67000 +0.06	21.69	21.48	21.51	416,920
26 Sep 14	21.61000 +0.03	21.65	21.45	21.55	361,141
25 Sep 14	21.58000 -0.17	21.70	21.41	21.68	492,659
24 Sep 14	21.75000 +0.01	21.77	21.52	21.69	411,822
23 Sep 14	21.74000 -0.15	21.85	21.68	21.85	1,231,283
22 Sep 14	21.89000 +0.26	21.95	21.72	21.78	563,133
19 Sep 14	21.63000 -0.55	22.31	21.63	22.08	2,340,729
18 Sep 14	22.18000 -0.09	22.25	22.05	22.23	416,248
17 Sep 14	22.27000 +0.30	22.29	21.94	21.95	1,039,399
16 Sep 14	21.97000 -0.26	22.21	21.95	22.20	442,913
15 Sep 14	22.23000 -0.20	22.54	22.23	22.42	355,233
12 Sep 14	22.43000 -0.25	22.69	22.43	22.65	401,797
11 Sep 14	22.68000 +0.00	22.74	22.55	22.65	256,150
10 Sep 14	22.68000 -0.43	22.99	22.67	22.99	359,678
09 Sep 14	23.11000 -0.08	23.19	23.07	23.19	171,811
08 Sep 14	23.19000 -0.13	23.43	23.19	23.36	240,926
05 Sep 14	23.32000 +0.12	23.38	23.21	23.25	299,966
04 Sep 14	23.20000 -0.07	23.36	23.19	23.19	370,482
03 Sep 14	23.27000 +0.12	23.30	23.11	23.16	286,906
02 Sep 14	23.15000 +0.02	23.21	23.11	23.13	354,968
29 Aug 14	23.13000 -0.06	23.25	23.06	23.23	476,379
28 Aug 14	23.19000 -0.15	23.33	23.16	23.33	268,600
27 Aug 14	23.34000 +0.12	23.34	23.18	23.22	214,232
26 Aug 14	23.22000 -0.04	23.31	23.20	23.21	237,247
25 Aug 14	23.26000 -0.12	23.37	23.21	23.35	218,916
22 Aug 14	23.38000 +0.01	23.50	23.32	23.32	151,626
21 Aug 14	23.37000 +0.01	23.55	23.31	23.35	238,331
20 Aug 14	23.36000 +0.09	23.53	23.27	23.27	457,728
19 Aug 14	23.27000 -0.05	23.36	23.18	23.33	308,946
18 Aug 14	23.32000 +0.16	23.37	23.16	23.20	288,747
15 Aug 14	23.16000 +0.05	23.24	23.07	23.15	529,551
14 Aug 14	23.11000 +0.02	23.21	23.05	23.14	388,423
13 Aug 14	23.09000 -0.17	23.26	23.09	23.25	328,938
12 Aug 14	23.26000 -0.08	23.41	23.26	23.29	174,815
11 Aug 14	23.34000 +0.03	23.37	23.27	23.30	181,546
08 Aug 14	23.31000 -0.04	23.35	23.21	23.30	202,271
07 Aug 14	23.35000 +0.00	23.41	23.24	23.28	277,306
06 Aug 14	23.35000 +0.08	23.43	23.17	23.18	264,597
05 Aug 14	23.27000 +0.09	23.37	23.15	23.15	256,006
01 Aug 14	23.18000 +0.05	23.34	23.03	23.05	309,550
31 Jul 14	23.13000 -0.09	23.31	22.94	23.15	652,842
30 Jul 14	23.22000 -0.19	23.45	23.20	23.40	282,253
29 Jul 14	23.41000 +0.02	23.55	23.32	23.35	226,853
28 Jul 14	23.39000 +0.04	23.47	23.30	23.30	211,103
25 Jul 14	23.35000 -0.15	23.47	23.33	23.46	141,086
24 Jul 14	23.50000 +0.12	23.54	23.31	23.31	300,186
23 Jul 14	23.38000 +0.09	23.40	23.26	23.33	296,797
22 Jul 14	23.29000 +0.00	23.35	23.25	23.26	373,478
21 Jul 14	23.29000 +0.06	23.35	23.13	23.13	204,979
18 Jul 14	23.23000 +0.00	23.31	23.20	23.28	343,295
17 Jul 14	23.23000 +0.01	23.32	23.11	23.25	175,562
16 Jul 14	23.22000 +0.24	23.24	22.99	23.00	256,944
15 Jul 14	22.98000 -0.20	23.12	22.97	23.12	640,536
14 Jul 14	23.18000 -0.15	23.35	23.18	23.30	264,323
11 Jul 14	23.33000 +0.22	23.35	23.07	23.19	356,017
10 Jul 14	23.11000 +0.08	23.18	22.89	22.95	770,786
09 Jul 14	23.03000 +0.09	23.05	22.80	22.94	394,650
08 Jul 14	22.94000 +0.02	22.96	22.85	22.85	329,875
07 Jul 14	22.92000 +0.00	22.94	22.86	22.88	275,670
04 Jul 14	22.92000 -0.08	23.05	22.84	22.88	177,267
03 Jul 14	23.00000 -0.23	23.22	22.95	23.15	323,947
02 Jul 14	23.23000 +0.07	23.29	23.10	23.19	363,534
30 Jun 14	23.16000 -0.04	23.26	23.09	23.25	512,293
27 Jun 14	23.20000 +0.12	23.22	22.97	23.15	326,635
26 Jun 14	23.08000 +0.18	23.23	22.80	22.90	491,642
25 Jun 14	22.90000 +0.27	22.90	22.61	22.62	336,119
24 Jun 14	22.63000 -0.09	22.79	22.63	22.69	344,886
23 Jun 14	22.72000 -0.19	22.90	22.68	22.83	344,619
20 Jun 14	22.91000 +0.26	23.00	22.60	22.63	971,919
19 Jun 14	22.65000 -0.20	22.93	22.62	22.78	453,413
18 Jun 14	22.85000 +0.04	22.90	22.70	22.73	336,136
17 Jun 14	22.81000 +0.22	22.81	22.50	22.56	410,466
16 Jun 14	22.59000 -0.19	22.80	22.55	22.75	284,116
13 Jun 14	22.78000 -0.15	22.95	22.64	22.90	277,279
12 Jun 14	22.93000 -0.36	23.25	22.76	23.25	741,565
11 Jun 14	23.29000 +0.07	23.30	23.07	23.23	571,299
10 Jun 14	23.22000 -0.20	23.45	23.16	23.40	413,916
09 Jun 14	23.42000 -0.14	23.62	23.38	23.60	301,933
06 Jun 14	23.56000 -0.02	23.75	23.52	23.57	820,638
05 Jun 14	23.58000 +0.20	23.58	23.36	23.40	376,115
04 Jun 14	23.38000 -0.02	23.46	23.33	23.45	326,732
03 Jun 14	23.40000 -0.06	23.48	23.38	23.48	1,485,262
02 Jun 14	23.46000 +0.12	23.47	23.30	23.36	452,550
30 May 14	23.34000 -0.04	23.34	23.20	23.24	578,666
29 May 14	23.38000 +0.09	23.41	23.28	23.28	196,761
28 May 14	23.29000 +0.08	23.34	23.17	23.28	312,831
27 May 14	23.21000 -0.04	23.29	23.18	23.23	314,833
26 May 14	23.25000 -0.01	23.31	23.15	23.23	293,837
23 May 14	23.26000 +0.06	23.29	23.12	23.17	177,258
22 May 14	23.20000 -0.15	23.34	23.15	23.28	422,099
21 May 14	23.35000 -0.25	23.63	23.25	23.55	300,730
20 May 14	23.60000 +0.07	23.69	23.46	23.47	316,347
16 May 14	23.53000 +0.08	23.68	23.33	23.38	456,808
15 May 14	23.45000 +0.29	23.46	23.17	23.23	388,195
14 May 14	23.16000 +0.08	23.36	23.08	23.08	421,960
13 May 14	23.08000 -0.38	23.39	23.03	23.39	299,203
12 May 14	23.46000 +0.23	23.52	23.19	23.27	502,220
09 May 14	23.23000 -0.01	23.27	23.03	23.17	423,009
08 May 14	23.24000 -0.01	23.30	23.17	23.25	586,806
07 May 14	23.25000 +0.41	23.29	22.84	22.85	610,431
06 May 14	22.84000 -0.21	23.00	22.81	22.98	487,322
05 May 14	23.05000 +0.08	23.05	22.88	22.99	341,446
02 May 14	22.97000 -0.11	23.15	22.87	23.15	368,263
01 May 14	23.08000 +0.00	23.18	22.91	23.09	216,040
30 Apr 14	23.08000 +0.05	23.14	23.00	23.00	363,291
29 Apr 14	23.03000 -0.09	23.24	22.98	23.08	574,899
28 Apr 14	23.12000 +0.27	23.12	22.89	22.89	710,926
25 Apr 14	22.85000 -0.61	23.36	22.75	23.35	917,897
24 Apr 14	23.46000 +0.07	23.60	23.38	23.40	557,052
23 Apr 14	23.39000 -0.18	23.62	23.27	23.62	687,515
22 Apr 14	23.57000 +0.09	23.58	23.46	23.46	656,166
21 Apr 14	23.48000 -0.18	23.73	23.41	23.71	331,302
17 Apr 14	23.66000 -0.20	23.79	23.55	23.79	771,511
16 Apr 14	23.86000 +0.05	23.93	23.76	23.79	490,957
15 Apr 14	23.81000 +0.38	23.81	23.41	23.41	462,476
14 Apr 14	23.43000 +0.03	23.53	23.34	23.47	432,978
11 Apr 14	23.40000 +0.23	23.51	23.07	23.07	1,069,399
10 Apr 14	23.17000 +0.18	23.19	22.83	22.96	499,289
09 Apr 14	22.99000 -0.16	23.28	22.97	23.20	382,515
08 Apr 14	23.15000 +0.08	23.36	22.91	22.95	419,474
07 Apr 14	23.07000 +0.18	23.08	22.89	22.89	455,780
04 Apr 14	22.89000 +0.19	22.90	22.73	22.80	340,217
03 Apr 14	22.70000 -0.10	22.80	22.62	22.77	396,193
02 Apr 14	22.80000 -0.01	22.85	22.71	22.85	289,635
01 Apr 14	22.81000 -0.05	22.86	22.71	22.86	262,732
31 Mar 14	22.86000 +0.09	22.88	22.76	22.87	593,775
28 Mar 14	22.77000 +0.15	22.83	22.66	22.68	562,410
27 Mar 14	22.62000 -0.01	22.70	22.58	22.67	378,353
26 Mar 14	22.63000 -0.05	22.70	22.60	22.70	309,308
25 Mar 14	22.68000 -0.02	22.76	22.66	22.68	602,774
24 Mar 14	22.70000 +0.00	22.79	22.50	22.79	288,854
21 Mar 14	22.70000 +0.00	22.79	22.64	22.77	470,141
20 Mar 14	22.70000 +0.02	22.77	22.51	22.77	581,511
19 Mar 14	22.68000 +0.06	22.89	22.60	22.70	374,918
18 Mar 14	22.62000 +0.08	22.77	22.60	22.63	406,625
17 Mar 14	22.54000 -0.01	22.78	22.51	22.63	350,870
14 Mar 14	22.55000 +0.14	22.67	22.40	22.40	505,932
13 Mar 14	22.41000 -0.09	22.48	22.20	22.48	525,311
12 Mar 14	22.50000 +0.01	22.56	22.28	22.56	474,165
11 Mar 14	22.49000 +0.23	22.58	22.30	22.41	529,216
10 Mar 14	22.26000 +0.11	22.32	22.10	22.27	863,562
07 Mar 14	22.15000 +0.03	22.23	22.11	22.20	623,543
06 Mar 14	22.12000 +0.02	22.23	22.08	22.08	338,768
05 Mar 14	22.10000 -0.16	22.40	22.03	22.31	442,957
04 Mar 14	22.26000 +0.21	22.33	22.09	22.16	491,205
03 Mar 14	22.05000 -0.19	22.37	21.92	22.20	439,103
28 Feb 14	22.24000 +0.48	22.43	21.85	21.90	972,650
27 Feb 14	21.76000 +0.32	21.79	21.48	21.51	357,603
26 Feb 14	21.44000 -0.10	21.60	21.42	21.50	204,802
25 Feb 14	21.54000 +0.24	21.63	21.37	21.40	266,429
24 Feb 14	21.30000 -0.26	21.70	21.26	21.60	296,723
21 Feb 14	21.56000 -0.04	21.68	21.45	21.67	315,552
20 Feb 14	21.60000 -0.03	21.70	21.53	21.60	573,802
19 Feb 14	21.63000 -0.01	21.73	21.58	21.64	323,871
18 Feb 14	21.64000 +0.16	21.74	21.36	21.60	619,324
14 Feb 14	21.48000 +0.14	21.51	21.28	21.28	274,105
13 Feb 14	21.34000 +0.11	21.40	21.15	21.27	572,064
12 Feb 14	21.23000 -0.02	21.35	21.15	21.17	527,613
11 Feb 14	21.25000 -0.09	21.32	21.22	21.27	353,513
10 Feb 14	21.34000 -0.09	21.50	21.28	21.49	268,900
07 Feb 14	21.43000 +0.04	21.49	21.37	21.42	388,272
06 Feb 14	21.39000 -0.10	21.65	21.38	21.50	372,644
05 Feb 14	21.49000 +0.33	21.50	21.10	21.13	513,409
04 Feb 14	21.16000 +0.08	21.22	20.94	21.07	804,614
03 Feb 14	21.08000 -0.07	21.23	20.95	21.18	318,125
31 Jan 14	21.15000 +0.10	21.21	20.98	21.04	391,087
30 Jan 14	21.05000 +0.26	21.09	20.81	20.83	445,804
29 Jan 14	20.79000 -0.01	20.81	20.72	20.81	215,007
28 Jan 14	20.80000 -0.02	20.89	20.73	20.87	645,457
27 Jan 14	20.82000 -0.20	21.13	20.81	21.00	768,559
24 Jan 14	21.02000 +0.00	21.10	20.90	21.06	614,399
23 Jan 14	21.02000 -0.21	21.22	20.98	21.21	574,188
22 Jan 14	21.23000 +0.14	21.23	21.00	21.11	511,156
21 Jan 14	21.09000 +0.01	21.24	21.02	21.04	319,820
20 Jan 14	21.08000 +0.03	21.14	20.98	21.08	173,913
17 Jan 14	21.05000 +0.01	21.09	20.89	21.01	349,994
16 Jan 14	21.04000 +0.04	21.13	20.89	21.01	381,883
15 Jan 14	21.00000 -0.14	21.21	20.94	21.11	318,870
14 Jan 14	21.14000 -0.35	21.48	21.12	21.48	441,185
13 Jan 14	21.49000 -0.12	21.68	21.41	21.64	307,621
10 Jan 14	21.61000 +0.16	21.68	21.45	21.50	280,235
09 Jan 14	21.45000 +0.23	21.55	21.26	21.29	412,866
08 Jan 14	21.22000 -0.06	21.44	21.22	21.32	386,914
07 Jan 14	21.28000 -0.22	21.59	21.28	21.54	311,166
06 Jan 14	21.50000 +0.11	21.50	21.30	21.37	220,259
03 Jan 14	21.39000 +0.06	21.40	21.28	21.29	143,453
02 Jan 14	21.33000 -0.07	21.40	21.16	21.40	181,406
31 Dec 13	21.40000 +0.24	21.43	21.14	21.16	195,525
30 Dec 13	21.16000 +0.27	21.20	20.94	20.94	243,887
27 Dec 13	20.89000 -0.05	21.05	20.87	20.96	323,058
24 Dec 13	20.94000 -0.21	21.12	20.93	20.94	203,980
23 Dec 13	21.15000 -0.06	21.39	21.07	21.34	232,288
20 Dec 13	21.21000 -0.27	21.58	21.21	21.50	856,954
19 Dec 13	21.48000 +0.18	21.49	21.22	21.24	381,090
18 Dec 13	21.30000 +0.49	21.44	20.89	20.89	485,043
17 Dec 13	20.81000 -0.16	21.00	20.73	20.99	596,821
16 Dec 13	20.97000 -0.16	21.15	20.93	21.15	262,174
13 Dec 13	21.13000 +0.13	21.13	20.92	21.08	499,498
12 Dec 13	21.00000 +0.07	21.06	20.88	20.92	440,658
11 Dec 13	20.93000 -0.38	21.30	20.89	21.26	284,176
10 Dec 13	21.31000 +0.15	21.41	21.18	21.20	297,441
09 Dec 13	21.16000 +0.04	21.33	21.11	21.11	344,724
06 Dec 13	21.12000 +0.20	21.17	20.90	20.95	459,585
05 Dec 13	20.92000 -0.07	21.15	20.92	20.99	386,007
04 Dec 13	20.99000 -0.04	21.29	20.94	20.94	285,548
03 Dec 13	21.03000 +0.05	21.14	20.89	20.95	416,036
02 Dec 13	20.98000 -0.31	21.30	20.98	21.22	427,308
29 Nov 13	21.29000 +0.00	21.44	21.21	21.29	273,016
28 Nov 13	21.29000 -0.01	21.42	21.19	21.30	142,745
27 Nov 13	21.30000 +0.00	21.39	21.21	21.32	489,643
26 Nov 13	21.30000 -0.04	21.32	21.13	21.30	433,469
25 Nov 13	21.34000 +0.21	21.34	21.12	21.12	349,567
22 Nov 13	21.13000 -0.05	21.39	21.11	21.26	330,761
21 Nov 13	21.18000 -0.14	21.45	21.18	21.38	506,026
20 Nov 13	21.32000 -0.11	21.61	21.27	21.40	610,236
19 Nov 13	21.43000 -0.24	21.70	21.43	21.67	306,232
18 Nov 13	21.67000 +0.13	21.71	21.42	21.58	650,685
15 Nov 13	21.54000 +0.43	21.66	21.17	21.17	458,905
14 Nov 13	21.11000 +0.16	21.18	21.00	21.04	835,027
13 Nov 13	20.95000 +0.14	21.01	20.62	20.80	399,798
12 Nov 13	20.81000 -0.06	20.98	20.75	20.89	285,048
11 Nov 13	20.87000 -0.02	20.99	20.80	20.98	434,325
08 Nov 13	20.89000 -0.17	21.04	20.75	21.04	686,808
07 Nov 13	21.06000 -0.17	21.36	20.99	21.24	610,432
06 Nov 13	21.23000 -0.39	21.74	21.19	21.61	533,287
05 Nov 13	21.62000 -0.18	21.84	21.60	21.82	298,764
04 Nov 13	21.80000 -0.09	21.98	21.77	21.89	316,212
01 Nov 13	21.89000 +0.29	22.07	21.67	21.68	407,725
31 Oct 13	21.60000 -0.02	21.82	21.60	21.66	504,157
30 Oct 13	21.62000 -0.12	21.83	21.43	21.70	398,174
29 Oct 13	21.74000 -0.06	21.86	21.70	21.80	466,034
28 Oct 13	21.80000 -0.10	21.95	21.70	21.95	319,461
25 Oct 13	21.90000 -0.09	21.96	21.85	21.95	455,989
24 Oct 13	21.99000 +0.16	22.15	21.85	21.90	640,196
23 Oct 13	21.83000 +0.01	21.92	21.76	21.82	568,986
22 Oct 13	21.82000 +0.14	22.02	21.73	21.78	590,901
21 Oct 13	21.68000 +0.03	21.85	21.51	21.67	853,595
18 Oct 13	21.65000 +0.55	21.75	21.17	21.17	610,544
17 Oct 13	21.10000 +0.14	21.16	20.95	20.96	669,304
16 Oct 13	20.96000 +0.01	20.99	20.87	20.94	662,388
15 Oct 13	20.95000 -0.05	21.02	20.88	21.00	363,815
11 Oct 13	21.00000 -0.05	21.12	20.81	21.10	253,654
10 Oct 13	21.05000 +0.03	21.18	21.05	21.10	198,372
09 Oct 13	21.02000 -0.02	21.20	21.02	21.08	343,345
08 Oct 13	21.04000 +0.01	21.09	20.91	21.03	239,047
07 Oct 13	21.03000 +0.18	21.13	20.88	20.90	298,971
04 Oct 13	20.85000 -0.25	21.15	20.85	21.09	350,173
03 Oct 13	21.10000 -0.19	21.33	21.01	21.33	1,403,346
02 Oct 13	21.29000 -0.01	21.35	21.22	21.30	481,640
01 Oct 13	21.30000 +0.11	21.37	21.15	21.26	397,302
30 Sep 13	21.19000 +0.00	21.26	21.07	21.14	377,326
27 Sep 13	21.19000 +0.17	21.25	21.02	21.02	209,553
26 Sep 13	21.02000 -0.13	21.35	21.01	21.23	579,301
25 Sep 13	21.15000 +0.06	21.30	20.95	21.22	503,902
24 Sep 13	21.09000 -0.05	21.35	21.09	21.10	310,035
23 Sep 13	21.14000 +0.05	21.23	21.04	21.14	356,470
20 Sep 13	21.09000 -0.34	21.54	20.99	21.50	1,786,003
19 Sep 13	21.43000 +0.03	21.62	21.35	21.50	1,236,605
18 Sep 13	21.40000 +0.41	21.52	21.00	21.03	962,135
17 Sep 13	20.99000 -0.03	21.09	20.95	21.08	226,480
16 Sep 13	21.02000 +0.17	21.06	20.90	20.93	583,472
13 Sep 13	20.85000 +0.09	20.95	20.77	20.77	196,021
12 Sep 13	20.76000 -0.16	20.96	20.73	20.90	198,388
11 Sep 13	20.92000 -0.03	21.00	20.86	20.97	446,642
10 Sep 13	20.95000 +0.20	21.12	20.70	20.75	428,774
09 Sep 13	20.75000 +0.16	20.84	20.57	20.77	337,654
06 Sep 13	20.59000 -0.10	20.75	20.45	20.70	466,791
05 Sep 13	20.69000 -0.27	20.95	20.61	20.90	482,914
04 Sep 13	20.96000 +0.11	21.08	20.70	20.80	431,332
03 Sep 13	20.85000 +0.34	20.91	20.48	20.79	469,086
30 Aug 13	20.51000 -0.11	20.65	20.41	20.63	439,595
29 Aug 13	20.62000 -0.07	20.76	20.59	20.72	384,250
28 Aug 13	20.69000 -0.18	20.96	20.57	20.85	257,322
27 Aug 13	20.87000 +0.24	20.87	20.50	20.50	332,744
26 Aug 13	20.63000 -0.34	21.02	20.51	21.00	510,115
23 Aug 13	20.97000 +0.17	21.06	20.73	20.75	945,297
22 Aug 13	20.80000 -0.12	21.09	20.79	20.85	625,922
21 Aug 13	20.92000 -0.26	21.19	20.88	21.11	425,302
20 Aug 13	21.18000 +0.11	21.33	21.01	21.03	438,572
19 Aug 13	21.07000 -0.17	21.42	20.92	21.24	411,731
16 Aug 13	21.24000 +0.15	21.35	20.93	21.15	319,162
15 Aug 13	21.09000 +0.06	21.15	20.90	21.08	424,415
14 Aug 13	21.03000 -0.21	21.25	21.01	21.25	419,560
13 Aug 13	21.24000 +0.07	21.28	21.12	21.22	308,152
12 Aug 13	21.17000 -0.24	21.53	21.10	21.44	394,435
09 Aug 13	21.41000 +0.11	21.47	21.30	21.32	385,823
08 Aug 13	21.30000 +0.07	21.47	21.02	21.25	638,507
07 Aug 13	21.23000 +0.21	21.44	20.76	21.05	659,469
06 Aug 13	21.02000 -0.12	21.37	21.00	21.36	314,036
02 Aug 13	21.14000 +0.11	21.15	20.85	21.06	395,910
01 Aug 13	21.03000 -0.58	21.76	21.00	21.72	890,438
31 Jul 13	21.61000 +0.43	21.72	21.01	21.36	900,882
30 Jul 13	21.18000 -0.03	21.29	21.07	21.26	253,651
29 Jul 13	21.21000 +0.15	21.26	21.10	21.10	247,721
26 Jul 13	21.06000 +0.01	21.13	20.84	20.97	358,771
25 Jul 13	21.05000 -0.06	21.15	20.65	21.14	3,252,314
24 Jul 13	21.11000 -0.25	21.42	21.02	21.42	470,783
23 Jul 13	21.36000 +0.02	21.45	21.30	21.41	815,900
22 Jul 13	21.34000 -0.32	21.66	21.27	21.65	354,662
19 Jul 13	21.66000 +0.21	21.75	21.27	21.48	1,143,799
18 Jul 13	21.45000 -0.39	21.89	21.36	21.89	747,217
17 Jul 13	21.84000 -0.02	22.00	21.79	22.00	357,991
16 Jul 13	21.86000 +0.12	21.97	21.78	21.85	2,289,857
15 Jul 13	21.74000 -0.18	21.95	21.71	21.95	1,686,930
12 Jul 13	21.92000 +0.02	22.04	21.85	21.97	256,531
11 Jul 13	21.90000 +0.27	22.04	21.80	21.89	401,527
10 Jul 13	21.63000 +0.17	21.66	21.42	21.51	396,581
09 Jul 13	21.46000 -0.03	21.56	21.14	21.54	614,311
08 Jul 13	21.49000 -0.34	21.79	21.41	21.74	552,286
05 Jul 13	21.83000 +0.06	21.83	21.26	21.65	622,558
04 Jul 13	21.77000 -0.18	22.08	21.75	21.95	506,901
03 Jul 13	21.95000 +0.17	21.95	21.43	21.73	785,130
02 Jul 13	21.78000 -0.26	22.20	21.75	22.12	805,086
28 Jun 13	22.04000 -0.02	22.14	21.70	22.10	550,299
27 Jun 13	22.06000 +0.42	22.08	21.71	21.77	494,711
26 Jun 13	21.64000 +0.22	21.92	21.47	21.50	1,016,575
25 Jun 13	21.42000 +0.49	21.56	20.93	21.10	941,195
24 Jun 13	20.93000 +0.04	21.24	20.33	20.65	679,192
21 Jun 13	20.89000 -0.22	21.46	20.85	21.15	2,114,901
20 Jun 13	21.11000 -0.86	21.60	20.91	21.60	1,629,363
19 Jun 13	21.97000 -0.30	22.41	21.97	22.34	804,398
18 Jun 13	22.27000 -0.21	22.58	22.19	22.55	430,777
17 Jun 13	22.48000 +0.10	22.69	22.48	22.49	429,963
14 Jun 13	22.38000 -0.24	22.79	22.30	22.60	623,725
13 Jun 13	22.62000 +0.59	22.67	21.76	22.00	1,084,368
12 Jun 13	22.03000 -0.39	22.50	22.01	22.42	1,144,333
11 Jun 13	22.42000 -0.38	22.78	22.42	22.57	1,255,828
10 Jun 13	22.80000 -0.15	23.05	22.72	23.01	659,824
07 Jun 13	22.95000 -0.13	23.13	22.86	23.12	637,502
06 Jun 13	23.08000 -0.03	23.15	22.85	23.04	889,185
05 Jun 13	23.11000 +0.24	23.11	22.74	22.83	1,061,626
04 Jun 13	22.87000 -0.13	23.12	22.85	23.00	473,010
03 Jun 13	23.00000 -0.11	23.08	22.89	23.08	1,040,239
31 May 13	23.11000 -0.19	23.39	22.93	23.30	1,198,229
30 May 13	23.30000 -0.24	23.55	23.07	23.50	1,311,544
29 May 13	23.54000 -0.58	24.15	23.48	24.15	697,562
28 May 13	24.12000 -0.20	24.45	24.00	24.38	577,512
27 May 13	24.32000 -0.01	24.33	24.20	24.28	193,022
24 May 13	24.33000 -0.01	24.60	24.27	24.35	2,661,924
23 May 13	24.34000 -0.26	24.48	24.23	24.45	465,379
22 May 13	24.60000 -0.04	24.74	24.50	24.67	719,955
21 May 13	24.64000 +0.07	24.68	24.51	24.57	1,076,830
17 May 13	24.57000 +0.07	24.68	24.57	24.61	237,830
16 May 13	24.50000 +0.00	24.65	24.38	24.59	462,714
15 May 13	24.50000 +0.07	24.63	24.33	24.44	372,357
14 May 13	24.43000 -0.19	24.60	24.35	24.60	432,116
13 May 13	24.62000 +0.07	24.64	24.48	24.50	509,698
10 May 13	24.55000 +0.13	24.64	24.45	24.49	421,907
09 May 13	24.42000 -0.52	24.99	24.42	24.98	591,743
08 May 13	24.94000 -0.10	25.09	24.76	25.07	1,600,456
07 May 13	25.04000 +0.39	25.10	24.63	24.65	735,508
06 May 13	24.65000 -0.03	24.73	24.58	24.73	396,969
03 May 13	24.68000 +0.02	24.75	24.62	24.65	386,507
02 May 13	24.66000 +0.03	24.72	24.60	24.69	513,191
01 May 13	24.63000 -0.12	24.73	24.47	24.68	606,583
30 Apr 13	24.75000 +0.67	24.76	24.08	24.17	1,644,167
29 Apr 13	24.08000 +0.15	24.15	23.99	24.01	625,560
26 Apr 13	23.93000 +0.00	24.07	23.91	23.96	646,511
25 Apr 13	23.93000 -0.01	24.05	23.77	24.05	897,659
24 Apr 13	23.94000 +0.03	24.09	23.87	23.98	1,136,678
23 Apr 13	23.91000 +0.32	23.94	23.54	23.64	2,007,974
22 Apr 13	23.59000 +0.24	23.62	23.36	23.37	920,721
19 Apr 13	23.35000 +0.25	23.42	23.22	23.23	1,074,619
18 Apr 13	23.10000 +0.00	23.28	23.09	23.17	393,095
17 Apr 13	23.10000 -0.25	23.37	23.02	23.34	635,752
16 Apr 13	23.35000 +0.24	23.35	23.14	23.24	819,554
15 Apr 13	23.11000 -0.29	23.41	22.96	23.34	843,000
12 Apr 13	23.40000 -0.18	23.55	23.29	23.55	1,213,585
11 Apr 13	23.58000 -0.05	23.65	23.52	23.65	2,948,923
10 Apr 13	23.63000 -0.02	23.74	23.58	23.65	1,901,958
09 Apr 13	23.65000 +0.34	23.70	23.52	23.55	2,048,535
08 Apr 13	23.31000 -0.04	23.55	23.22	23.40	2,736,521
05 Apr 13	23.35000 +0.00	23.43	23.10	23.23	791,991
04 Apr 13	23.35000 +0.34	23.40	23.08	23.13	944,821
03 Apr 13	23.01000 -0.34	23.53	23.01	23.48	2,499,651
02 Apr 13	23.35000 +0.00	23.50	23.32	23.40	419,937
01 Apr 13	23.35000 -0.04	23.36	23.17	23.25	289,424
28 Mar 13	23.39000 +0.21	23.39	23.07	23.16	524,496
27 Mar 13	23.18000 +0.26	23.24	22.87	22.93	1,072,423
26 Mar 13	22.92000 -0.26	23.21	22.82	23.21	722,529
25 Mar 13	23.18000 -0.06	23.30	23.08	23.30	609,980
22 Mar 13	23.24000 -0.22	23.65	22.98	23.55	1,765,005
21 Mar 13	23.46000 -0.16	23.69	23.46	23.69	457,193
20 Mar 13	23.62000 +0.04	23.74	23.57	23.58	1,271,990
19 Mar 13	23.58000 +0.01	23.64	23.48	23.55	654,276
18 Mar 13	23.57000 +0.17	23.67	23.45	23.50	808,752
15 Mar 13	23.40000 -0.29	23.78	23.13	23.70	1,576,924
14 Mar 13	23.69000 +0.03	23.70	23.56	23.69	717,156
13 Mar 13	23.66000 +0.06	23.70	23.54	23.70	929,619
12 Mar 13	23.60000 -0.12	23.80	23.56	23.80	1,308,234
11 Mar 13	23.72000 +0.50	23.77	23.27	23.30	1,007,659
08 Mar 13	23.22000 +0.26	23.28	23.02	23.05	985,422
07 Mar 13	22.96000 -0.09	23.17	22.85	23.15	871,390
06 Mar 13	23.05000 -0.15	23.19	22.98	23.15	993,728
05 Mar 13	23.20000 +0.25	23.23	22.88	23.00	1,405,128
04 Mar 13	22.95000 -0.01	23.09	22.88	23.09	619,145
01 Mar 13	22.96000 -0.24	23.18	22.85	23.12	544,943
28 Feb 13	23.20000 +0.18	23.20	22.98	23.06	751,429
27 Feb 13	23.02000 +0.05	23.10	23.00	23.00	1,160,213
26 Feb 13	22.97000 -0.10	23.15	22.90	23.15	701,521
25 Feb 13	23.07000 +0.07	23.19	23.00	23.19	857,004
22 Feb 13	23.00000 +0.22	23.18	22.74	22.81	756,860
21 Feb 13	22.78000 +0.20	22.84	22.51	22.65	1,073,935
20 Feb 13	22.58000 +0.10	22.73	22.55	22.70	956,660
19 Feb 13	22.48000 -0.41	22.95	22.45	22.90	1,101,462
15 Feb 13	22.89000 -0.18	23.09	22.89	23.06	754,634
14 Feb 13	23.07000 -0.13	23.26	23.05	23.26	748,172
13 Feb 13	23.20000 -0.04	23.25	23.10	23.25	785,095
12 Feb 13	23.24000 +0.11	23.26	23.07	23.18	1,362,648
11 Feb 13	23.13000 -0.10	23.25	23.12	23.25	601,501
08 Feb 13	23.23000 -0.15	23.41	23.23	23.40	1,656,562
07 Feb 13	23.38000 +0.00	23.43	23.30	23.43	796,453
06 Feb 13	23.38000 -0.12	23.52	23.36	23.50	780,555
05 Feb 13	23.50000 -0.16	23.54	23.32	23.50	1,876,382
04 Feb 13	23.66000 +0.01	23.75	23.61	23.69	479,589
01 Feb 13	23.65000 +0.00	23.76	23.58	23.76	532,144
31 Jan 13	23.65000 -0.08	23.80	23.64	23.80	415,927
30 Jan 13	23.73000 +0.09	23.85	23.64	23.70	390,482
29 Jan 13	23.64000 +0.08	23.84	23.58	23.68	591,854
28 Jan 13	23.56000 -0.26	24.00	23.52	23.90	667,434
25 Jan 13	23.82000 -0.16	23.99	23.67	23.99	1,032,749
24 Jan 13	23.98000 +0.48	23.98	23.58	23.65	969,449
23 Jan 13	23.50000 +0.14	23.62	23.35	23.37	484,672
22 Jan 13	23.36000 -0.03	23.47	23.33	23.40	702,655
21 Jan 13	23.39000 +0.04	23.55	23.27	23.55	487,516
18 Jan 13	23.35000 +0.07	23.39	23.02	23.35	1,571,491
17 Jan 13	23.28000 -0.51	23.45	22.85	23.13	4,051,863
16 Jan 13	23.79000 -0.11	23.97	23.74	23.97	472,015
15 Jan 13	23.90000 -0.10	24.02	23.87	24.02	660,047
14 Jan 13	24.00000 +0.09	24.02	23.83	24.00	839,950
11 Jan 13	23.91000 -0.07	24.03	23.85	24.03	1,976,685
10 Jan 13	23.98000 -0.17	24.23	23.88	24.23	662,039
09 Jan 13	24.15000 +0.20	24.22	24.09	24.16	326,730
08 Jan 13	23.95000 -0.15	24.13	23.95	24.10	252,331
07 Jan 13	24.10000 +0.27	24.10	23.81	23.90	286,437
04 Jan 13	23.83000 +0.33	23.88	23.61	23.69	364,974
03 Jan 13	23.50000 -0.60	24.11	23.50	24.11	932,128
02 Jan 13	24.10000 +0.00	24.29	24.02	24.25	170,947
31 Dec 12	24.10000 +0.11	24.22	23.97	23.97	199,905
28 Dec 12	23.99000 -0.08	24.10	23.96	24.03	165,796
27 Dec 12	24.07000 -0.01	24.15	23.97	24.01	274,081
24 Dec 12	24.08000 +0.04	24.29	24.05	24.22	153,057
21 Dec 12	24.04000 -0.31	24.35	24.00	24.30	891,091
20 Dec 12	24.35000 +0.15	24.42	24.09	24.23	254,442
19 Dec 12	24.20000 -0.18	24.42	24.08	24.41	297,588
18 Dec 12	24.38000 +0.43	24.38	23.95	23.95	557,168
17 Dec 12	23.95000 -0.06	24.06	23.90	24.05	406,841
14 Dec 12	24.01000 -0.21	24.29	23.90	24.29	284,300
13 Dec 12	24.22000 -0.18	24.37	24.05	24.36	294,043
12 Dec 12	24.40000 +0.61	24.49	23.83	23.86	572,826
11 Dec 12	23.79000 +0.02	23.88	23.67	23.76	359,788
10 Dec 12	23.77000 +0.03	23.80	23.66	23.74	297,035
07 Dec 12	23.74000 +0.11	23.74	23.58	23.61	336,225
06 Dec 12	23.63000 +0.22	23.66	23.37	23.46	1,146,012
05 Dec 12	23.41000 +0.32	23.44	23.16	23.17	1,064,281
04 Dec 12	23.09000 -0.06	23.21	23.01	23.20	408,486
03 Dec 12	23.15000 -0.10	23.30	23.09	23.30	524,558
30 Nov 12	23.25000 +0.00	23.39	23.16	23.35	875,367
29 Nov 12	23.25000 -0.10	23.32	23.23	23.32	271,514
28 Nov 12	23.35000 -0.09	23.45	23.27	23.39	273,462
27 Nov 12	23.44000 -0.04	23.52	23.39	23.50	498,700
26 Nov 12	23.48000 -0.07	23.56	23.45	23.55	635,616
23 Nov 12	23.55000 +0.00	23.58	23.51	23.54	246,975
22 Nov 12	23.55000 +0.09	23.56	23.45	23.50	162,133
21 Nov 12	23.46000 -0.03	23.52	23.40	23.48	215,258
20 Nov 12	23.49000 -0.42	23.50	23.31	23.50	433,318
19 Nov 12	23.91000 +0.64	23.93	23.44	23.51	230,805
16 Nov 12	23.27000 -0.03	23.38	23.17	23.30	587,372
15 Nov 12	23.30000 -0.19	23.48	23.18	23.40	274,468
14 Nov 12	23.49000 -0.51	24.02	23.44	23.89	339,768
13 Nov 12	24.00000 +0.01	24.06	23.84	24.06	331,710
12 Nov 12	23.99000 +0.01	24.18	23.92	24.14	115,843
09 Nov 12	23.98000 -0.03	24.12	23.92	24.00	174,390
08 Nov 12	24.01000 -0.04	24.13	23.95	24.00	230,266
07 Nov 12	24.05000 -0.13	24.20	24.02	24.18	186,183
06 Nov 12	24.18000 +0.02	24.23	24.03	24.17	132,896
05 Nov 12	24.16000 -0.02	24.28	24.02	24.26	204,719
02 Nov 12	24.18000 -0.12	24.41	24.11	24.35	226,840
01 Nov 12	24.30000 +0.17	24.43	24.16	24.20	242,529
31 Oct 12	24.13000 +0.15	24.15	23.95	24.00	309,312
30 Oct 12	23.98000 +0.07	23.99	23.90	23.97	118,312
29 Oct 12	23.91000 +0.15	23.92	23.76	23.76	147,961
26 Oct 12	23.76000 -0.06	23.90	23.75	23.85	250,878
25 Oct 12	23.82000 +0.02	23.94	23.77	23.90	261,275
24 Oct 12	23.80000 +0.02	23.92	23.73	23.81	194,247
23 Oct 12	23.78000 +0.03	23.83	23.47	23.75	253,348
22 Oct 12	23.75000 -0.32	24.10	23.65	24.06	353,237
19 Oct 12	24.07000 +0.05	24.11	23.97	23.99	299,204
18 Oct 12	24.02000 -0.31	24.33	23.99	24.33	377,416
17 Oct 12	24.33000 -0.12	24.50	24.24	24.50	316,545
16 Oct 12	24.45000 +0.07	24.55	24.35	24.40	299,622
15 Oct 12	24.38000 -0.10	24.47	24.21	24.47	185,987
12 Oct 12	24.48000 +0.33	24.48	24.17	24.18	192,563
11 Oct 12	24.15000 -0.19	24.26	24.05	24.25	344,625
10 Oct 12	24.34000 -0.06	24.40	24.21	24.40	219,141
09 Oct 12	24.40000 -0.25	24.69	24.19	24.65	236,571
05 Oct 12	24.65000 -0.20	24.97	24.56	24.97	322,299
04 Oct 12	24.85000 -0.15	25.18	24.82	25.00	260,516
03 Oct 12	25.00000 +0.05	25.03	24.86	24.95	189,263
02 Oct 12	24.95000 -0.02	24.98	24.76	24.97	114,846
01 Oct 12	24.97000 -0.22	25.21	24.74	25.20	355,528
28 Sep 12	25.19000 +0.04	25.31	25.01	25.14	204,960
27 Sep 12	25.15000 -0.15	25.40	25.15	25.35	195,707
26 Sep 12	25.30000 +0.11	25.34	25.13	25.19	160,856
25 Sep 12	25.19000 -0.08	25.35	25.05	25.29	290,186
24 Sep 12	25.27000 +0.37	25.27	24.90	24.95	242,154
21 Sep 12	24.90000 -0.25	25.20	24.76	25.11	711,443
20 Sep 12	25.15000 +0.36	25.25	24.78	24.79	340,714
19 Sep 12	24.79000 +0.29	24.86	24.52	24.57	494,056
18 Sep 12	24.50000 +0.11	24.51	24.39	24.43	650,654
17 Sep 12	24.39000 -0.15	24.55	24.36	24.54	172,168
14 Sep 12	24.54000 -0.01	24.65	24.52	24.57	285,608
13 Sep 12	24.55000 -0.12	24.75	24.47	24.66	387,531
12 Sep 12	24.67000 -0.03	24.87	24.66	24.66	413,693
11 Sep 12	24.70000 -0.30	25.06	24.63	25.00	331,381
10 Sep 12	25.00000 -0.43	25.49	24.93	25.43	252,962
07 Sep 12	25.43000 -0.32	25.77	25.39	25.72	226,063
06 Sep 12	25.75000 +0.38	25.79	25.45	25.48	260,786
05 Sep 12	25.37000 -0.01	25.45	25.27	25.39	266,184
04 Sep 12	25.38000 +0.08	25.40	25.26	25.38	172,590
31 Aug 12	25.30000 +0.24	25.46	24.78	25.11	630,263
30 Aug 12	25.06000 -0.39	25.45	24.94	25.42	302,464
29 Aug 12	25.45000 -0.09	25.58	25.42	25.58	171,213
28 Aug 12	25.54000 -0.06	25.66	25.48	25.60	301,032
27 Aug 12	25.60000 -0.02	25.62	25.50	25.62	141,783
24 Aug 12	25.62000 +0.09	25.70	25.53	25.53	122,817
23 Aug 12	25.53000 -0.27	25.85	25.51	25.81	119,961
22 Aug 12	25.80000 -0.18	25.99	25.69	25.92	134,065
21 Aug 12	25.98000 -0.02	26.29	25.84	26.15	339,222
20 Aug 12	26.00000 +0.22	26.17	25.79	25.79	417,596
17 Aug 12	25.78000 +0.10	26.07	25.64	25.65	320,116
16 Aug 12	25.68000 +0.06	25.84	25.45	25.60	410,962
15 Aug 12	25.62000 +0.31	25.63	25.11	25.19	573,711
14 Aug 12	25.31000 -0.12	25.47	25.29	25.41	382,276
13 Aug 12	25.43000 +0.37	25.47	24.99	25.08	261,648
10 Aug 12	25.06000 +0.13	25.09	24.91	25.01	229,005
09 Aug 12	24.93000 -0.36	25.37	24.93	25.25	238,676
08 Aug 12	25.29000 -0.12	25.59	25.23	25.29	264,557
07 Aug 12	25.41000 +0.30	25.58	25.17	25.18	165,489
03 Aug 12	25.11000 +0.28	25.14	24.93	24.94	130,239
02 Aug 12	24.83000 -0.16	25.00	24.83	24.98	225,086
01 Aug 12	24.99000 -0.01	25.10	24.85	25.00	199,064
31 Jul 12	25.00000 -0.44	25.44	24.87	25.38	395,284
30 Jul 12	25.44000 +0.08	25.49	25.31	25.31	171,897
27 Jul 12	25.36000 -0.08	25.49	25.26	25.49	136,614
26 Jul 12	25.44000 +0.18	25.45	25.26	25.26	185,847
25 Jul 12	25.26000 +0.01	25.57	25.25	25.28	152,407
24 Jul 12	25.25000 -0.21	25.33	25.06	25.31	207,950
23 Jul 12	25.46000 +0.03	25.47	24.96	25.30	180,850
20 Jul 12	25.43000 +0.27	25.43	25.05	25.15	306,232
19 Jul 12	25.16000 +0.09	25.20	25.00	25.10	233,788
18 Jul 12	25.07000 +0.04	25.25	25.02	25.05	147,362
17 Jul 12	25.03000 +0.09	25.10	24.94	24.94	128,547
16 Jul 12	24.94000 +0.01	24.99	24.79	24.84	115,922
13 Jul 12	24.93000 -0.03	24.99	24.79	24.85	142,934
12 Jul 12	24.96000 -0.08	25.00	24.85	24.95	239,225
11 Jul 12	25.04000 +0.05	25.17	24.91	24.96	216,282
10 Jul 12	24.99000 +0.26	25.12	24.76	24.84	544,258
09 Jul 12	24.73000 +0.01	24.89	24.67	24.78	200,954
06 Jul 12	24.72000 -0.11	24.83	24.59	24.76	201,445
05 Jul 12	24.83000 -0.16	25.04	24.80	24.90	219,814
04 Jul 12	24.99000 +0.17	24.99	24.53	24.82	413,374
03 Jul 12	24.82000 +0.32	24.95	24.34	24.50	354,348
29 Jun 12	24.50000 +0.36	24.50	24.12	24.18	316,033
28 Jun 12	24.14000 +0.49	24.14	23.54	23.65	404,910
27 Jun 12	23.65000 +0.03	23.68	23.55	23.60	210,414
26 Jun 12	23.62000 +0.02	23.68	23.45	23.60	300,541
25 Jun 12	23.60000 -0.14	23.70	23.45	23.61	244,865
22 Jun 12	23.74000 -0.06	23.84	23.62	23.80	224,957
21 Jun 12	23.80000 -0.38	24.15	23.75	24.15	340,828
20 Jun 12	24.18000 -0.06	24.30	24.01	24.20	187,508
19 Jun 12	24.24000 -0.04	24.33	24.17	24.29	315,743
18 Jun 12	24.28000 +0.32	24.37	24.00	24.00	364,684
15 Jun 12	23.96000 -0.08	24.13	23.96	24.04	928,933
14 Jun 12	24.04000 -0.09	24.10	24.00	24.10	339,854
13 Jun 12	24.13000 +0.26	24.13	23.53	23.85	525,352
12 Jun 12	23.87000 +0.23	23.87	23.66	23.66	722,673
11 Jun 12	23.64000 -0.23	23.87	23.61	23.87	284,933
08 Jun 12	23.87000 +0.05	23.92	23.73	23.73	231,744
07 Jun 12	23.82000 -0.34	24.20	23.82	24.20	376,430
06 Jun 12	24.16000 +0.46	24.26	23.68	23.70	460,301
05 Jun 12	23.70000 +0.12	23.78	23.60	23.60	442,325
04 Jun 12	23.58000 -0.26	23.91	23.46	23.80	224,786
01 Jun 12	23.84000 -0.16	24.00	23.75	24.00	290,602
31 May 12	24.00000 -0.14	24.14	23.72	24.14	570,355
30 May 12	24.14000 -0.05	24.19	23.88	24.19	200,524
29 May 12	24.19000 -0.09	24.36	24.13	24.25	248,121
28 May 12	24.28000 +0.19	24.31	23.99	24.09	147,925
25 May 12	24.09000 +0.20	24.12	23.89	23.89	131,215
24 May 12	23.89000 -0.05	24.06	23.85	23.96	384,420
23 May 12	23.94000 -0.10	24.05	23.80	23.85	1,632,108
22 May 12	24.04000 +0.14	24.19	23.83	24.19	506,074
18 May 12	23.90000 +0.12	24.10	23.69	23.83	222,798
17 May 12	23.78000 +0.07	23.90	23.75	23.83	325,787
16 May 12	23.71000 -0.34	24.08	23.59	24.02	264,262
15 May 12	24.05000 -0.26	24.33	24.04	24.32	182,768
14 May 12	24.31000 +0.01	24.34	24.11	24.18	113,477
11 May 12	24.30000 +0.03	24.39	24.23	24.24	197,072
10 May 12	24.27000 +0.06	24.28	24.16	24.24	149,516
09 May 12	24.21000 -0.06	24.27	24.17	24.26	142,138
08 May 12	24.27000 -0.05	24.36	24.21	24.25	129,704
07 May 12	24.32000 +0.16	24.35	24.15	24.15	558,415
04 May 12	24.16000 +0.00	24.22	24.05	24.10	126,194
03 May 12	24.16000 -0.03	24.31	24.10	24.25	111,861
02 May 12	24.19000 -0.11	24.34	24.17	24.20	248,907
01 May 12	24.30000 -0.10	24.49	24.27	24.44	479,743
30 Apr 12	24.40000 +0.19	24.42	24.11	24.27	147,066
27 Apr 12	24.21000 -0.12	24.40	24.20	24.40	235,391
26 Apr 12	24.33000 -0.02	24.40	24.29	24.35	185,229
25 Apr 12	24.35000 +0.05	24.49	24.28	24.40	265,914
24 Apr 12	24.30000 -0.12	24.44	24.20	24.39	206,102
23 Apr 12	24.42000 +0.07	24.45	24.18	24.20	258,149
20 Apr 12	24.35000 +0.15	24.37	24.19	24.28	1,150,804
19 Apr 12	24.20000 +0.06	24.30	24.01	24.19	358,226
18 Apr 12	24.14000 -0.11	24.30	24.01	24.28	439,713
17 Apr 12	24.25000 +0.05	24.43	24.19	24.22	420,114
16 Apr 12	24.20000 +0.31	24.23	23.88	23.95	283,155
13 Apr 12	23.89000 +0.12	23.93	23.77	23.77	327,064
12 Apr 12	23.77000 -0.08	23.86	23.70	23.86	285,350
11 Apr 12	23.85000 +0.04	23.89	23.72	23.80	1,533,084
10 Apr 12	23.81000 +0.18	23.82	23.62	23.72	281,407
09 Apr 12	23.63000 +0.00	23.77	23.51	23.69	144,129
05 Apr 12	23.63000 +0.06	23.76	23.45	23.46	141,964
04 Apr 12	23.57000 +0.18	23.71	23.35	23.39	311,670
03 Apr 12	23.39000 -0.54	23.93	23.36	23.85	379,831
02 Apr 12	23.93000 +0.27	23.97	23.67	23.73	222,404
30 Mar 12	23.66000 +0.09	23.68	23.42	23.53	257,362
29 Mar 12	23.57000 -0.08	23.70	23.17	23.65	488,545
28 Mar 12	23.65000 -0.15	23.78	23.52	23.78	223,019
27 Mar 12	23.80000 -0.19	24.06	23.75	23.97	331,783
26 Mar 12	23.99000 +0.56	24.00	23.45	23.49	330,772
23 Mar 12	23.43000 +0.08	23.53	23.18	23.27	281,110
22 Mar 12	23.35000 -0.29	23.61	23.30	23.59	330,887
21 Mar 12	23.64000 +0.26	23.89	23.35	23.35	563,640
20 Mar 12	23.38000 -0.26	23.67	23.37	23.56	554,753
19 Mar 12	23.64000 -0.91	24.45	23.53	24.45	654,094
16 Mar 12	24.55000 -0.07	24.69	24.18	24.58	1,142,390
15 Mar 12	24.62000 +0.04	24.62	24.51	24.58	786,004
14 Mar 12	24.58000 +0.00	24.65	24.47	24.58	3,266,509
13 Mar 12	24.58000 +0.20	24.59	24.41	24.48	415,769
12 Mar 12	24.38000 +0.09	24.46	24.26	24.38	351,953
09 Mar 12	24.29000 +0.04	24.41	24.07	24.25	381,519
08 Mar 12	24.25000 +0.23	24.26	23.96	24.05	512,238
07 Mar 12	24.02000 +0.10	24.05	23.78	23.85	260,408
06 Mar 12	23.92000 +0.10	23.99	23.70	23.82	260,294
05 Mar 12	23.82000 -0.06	23.91	23.73	23.76	2,676,358
02 Mar 12	23.88000 +0.17	23.88	23.63	23.71	209,169
01 Mar 12	23.71000 +0.09	23.73	23.60	23.60	321,219
29 Feb 12	23.62000 +0.07	23.69	23.52	23.52	478,965
28 Feb 12	23.55000 +0.01	23.60	23.49	23.56	532,243
27 Feb 12	23.54000 -0.06	23.60	23.46	23.60	301,648
24 Feb 12	23.60000 -0.24	23.85	23.43	23.84	374,496
23 Feb 12	23.84000 -0.05	23.93	23.78	23.90	440,679
22 Feb 12	23.89000 +0.25	23.99	23.67	23.68	2,686,550
21 Feb 12	23.64000 +0.13	23.73	23.51	23.51	416,207
17 Feb 12	23.51000 +0.08	23.53	23.32	23.48	200,232
16 Feb 12	23.43000 +0.27	23.44	23.14	23.18	278,544
15 Feb 12	23.16000 +0.19	23.24	23.07	23.09	334,565
14 Feb 12	22.97000 -0.25	23.22	22.89	23.22	296,106
13 Feb 12	23.22000 +0.07	23.30	23.13	23.28	239,682
10 Feb 12	23.15000 -0.33	23.40	23.09	23.27	253,703
09 Feb 12	23.48000 +0.09	23.51	23.31	23.37	439,182
08 Feb 12	23.39000 +0.17	23.39	23.17	23.23	423,250
07 Feb 12	23.22000 -0.13	23.37	23.12	23.33	328,693
06 Feb 12	23.35000 -0.04	23.45	23.28	23.39	179,392
03 Feb 12	23.39000 -0.11	23.54	23.32	23.54	180,101
02 Feb 12	23.50000 +0.03	23.54	23.36	23.44	325,140
01 Feb 12	23.47000 +0.17	23.48	23.21	23.30	295,986
31 Jan 12	23.30000 +0.20	23.35	23.12	23.26	274,582
30 Jan 12	23.10000 +0.03	23.17	23.00	23.04	274,562
27 Jan 12	23.07000 -0.14	23.32	23.01	23.21	236,882
26 Jan 12	23.21000 -0.04	23.37	23.13	23.19	388,260
25 Jan 12	23.25000 -0.12	23.37	23.09	23.37	390,006
24 Jan 12	23.37000 +0.00	23.43	23.04	23.25	437,814
23 Jan 12	23.37000 -0.08	23.47	23.25	23.39	496,524
20 Jan 12	23.45000 -0.06	23.59	23.22	23.51	313,282
19 Jan 12	23.51000 -0.10	23.90	23.51	23.61	571,319
18 Jan 12	23.61000 -0.02	23.80	23.58	23.63	276,460
17 Jan 12	23.63000 +0.17	23.70	23.47	23.53	252,062
16 Jan 12	23.46000 +0.04	23.55	23.32	23.42	131,506
13 Jan 12	23.42000 -0.02	23.42	23.10	23.38	265,536
12 Jan 12	23.44000 +0.00	23.56	23.30	23.46	327,854
11 Jan 12	23.44000 +0.29	23.48	23.17	23.18	1,010,019
10 Jan 12	23.15000 -0.05	23.24	23.12	23.24	231,381
09 Jan 12	23.20000 +0.03	23.25	23.12	23.21	103,602
06 Jan 12	23.17000 -0.08	23.27	23.11	23.24	180,814
05 Jan 12	23.25000 +0.09	23.25	22.99	23.16	253,172
04 Jan 12	23.16000 -0.09	23.25	23.15	23.25	172,512
03 Jan 12	23.25000 -0.01	23.30	23.19	23.30	278,514
30 Dec 11	23.26000 +0.02	23.30	23.15	23.15	98,760
29 Dec 11	23.24000 +0.03	23.25	23.01	23.12	116,224
28 Dec 11	23.21000 +0.01	23.28	23.02	23.14	160,846
23 Dec 11	23.20000 -0.05	23.34	23.18	23.25	194,828
22 Dec 11	23.25000 -0.02	23.28	23.21	23.27	338,208
21 Dec 11	23.27000 +0.01	23.27	23.17	23.17	195,630
20 Dec 11	23.26000 +0.06	23.27	23.19	23.22	180,385
19 Dec 11	23.20000 -0.10	23.25	23.15	23.24	349,898
16 Dec 11	23.30000 +0.09	23.30	23.18	23.21	1,499,966
15 Dec 11	23.21000 -0.52	23.51	23.13	23.51	876,265
14 Dec 11	23.73000 +0.13	24.04	23.45	23.50	571,729
13 Dec 11	23.60000 -0.23	23.90	23.60	23.76	1,426,435
12 Dec 11	23.83000 +0.50	23.88	23.05	23.05	482,070
09 Dec 11	23.33000 -0.06	23.44	23.29	23.41	335,048
08 Dec 11	23.39000 +0.07	23.53	23.08	23.14	399,937
07 Dec 11	23.32000 +0.32	23.32	22.90	22.95	348,740
06 Dec 11	23.00000 -0.25	23.20	22.93	23.20	393,137
05 Dec 11	23.25000 +0.10	23.49	23.06	23.26	552,470
02 Dec 11	23.15000 +0.05	23.30	23.03	23.11	458,966
01 Dec 11	23.10000 -0.20	23.48	23.08	23.30	823,807
30 Nov 11	23.30000 +0.77	23.36	22.60	22.83	5,597,988
29 Nov 11	22.53000 -0.39	23.22	22.40	23.03	863,367
28 Nov 11	22.92000 +0.55	23.11	22.50	22.50	735,721
25 Nov 11	22.37000 -0.13	22.50	22.17	22.50	264,579
24 Nov 11	22.50000 +0.05	22.50	22.26	22.34	164,602
23 Nov 11	22.45000 -0.05	22.48	22.15	22.33	313,387
22 Nov 11	22.50000 +0.15	22.56	22.20	22.25	609,608
21 Nov 11	22.35000 -0.13	22.44	22.08	22.44	384,896
18 Nov 11	22.48000 +0.30	22.57	22.27	22.27	497,381
17 Nov 11	22.18000 -0.03	22.68	22.13	22.21	1,124,015
16 Nov 11	22.21000 +0.41	22.24	21.93	21.93	1,574,535
15 Nov 11	21.80000 -0.12	21.90	21.77	21.81	189,627
14 Nov 11	21.92000 -0.06	21.99	21.89	21.91	295,178
11 Nov 11	21.98000 +0.41	21.98	21.67	21.74	152,422
10 Nov 11	21.57000 -0.13	21.90	21.57	21.80	251,968
09 Nov 11	21.70000 -0.63	22.00	21.58	22.00	613,800
08 Nov 11	22.33000 +0.26	22.33	22.09	22.17	117,675
07 Nov 11	22.07000 -0.03	22.22	21.82	22.03	145,382
04 Nov 11	22.10000 +0.04	22.15	21.81	21.94	128,988
03 Nov 11	22.06000 +0.23	22.16	21.63	21.83	777,555
02 Nov 11	21.83000 +0.09	21.85	21.57	21.75	137,312
01 Nov 11	21.74000 -0.03	21.77	21.33	21.77	1,389,387
31 Oct 11	21.77000 +0.27	21.82	21.49	21.49	327,717
28 Oct 11	21.50000 +0.25	21.50	21.17	21.31	252,651
27 Oct 11	21.25000 -0.04	21.67	21.11	21.57	1,589,208
26 Oct 11	21.29000 -0.12	21.50	21.26	21.50	170,303
25 Oct 11	21.41000 +0.25	21.45	21.08	21.10	387,342
24 Oct 11	21.16000 +0.17	21.20	20.90	21.09	274,141
21 Oct 11	20.99000 +0.54	21.06	20.48	20.50	829,925
20 Oct 11	20.45000 +0.13	20.49	20.28	20.33	191,226
19 Oct 11	20.32000 -0.09	20.47	20.25	20.30	388,116
18 Oct 11	20.41000 +0.22	20.42	20.10	20.15	587,900
17 Oct 11	20.19000 -0.01	20.30	20.11	20.30	186,266
14 Oct 11	20.20000 -0.12	20.52	20.19	20.52	265,108
13 Oct 11	20.32000 +0.01	20.38	20.05	20.20	222,795
12 Oct 11	20.31000 +0.36	20.38	19.96	20.02	588,193
11 Oct 11	19.95000 +0.13	20.20	19.93	20.06	333,598
07 Oct 11	19.82000 -0.12	20.09	19.75	20.09	340,772
06 Oct 11	19.94000 -0.26	20.47	19.92	20.45	296,506
05 Oct 11	20.20000 +0.24	20.55	19.96	20.01	266,249
04 Oct 11	19.96000 -0.34	20.24	19.25	20.18	586,272
03 Oct 11	20.30000 -0.67	20.95	20.27	20.92	336,864
30 Sep 11	20.97000 -0.25	21.16	20.96	21.05	286,489
29 Sep 11	21.22000 -0.28	21.56	21.04	21.50	202,799
28 Sep 11	21.50000 -0.14	21.69	21.35	21.62	165,382
27 Sep 11	21.64000 +0.10	21.75	21.55	21.67	405,731
26 Sep 11	21.54000 -0.11	21.66	21.23	21.53	309,963
23 Sep 11	21.65000 +0.06	21.85	21.35	21.56	292,028
22 Sep 11	21.59000 -0.25	21.73	21.08	21.38	484,312
21 Sep 11	21.84000 -0.42	22.24	21.77	22.20	299,322
20 Sep 11	22.26000 +0.26	22.28	22.01	22.10	632,190
19 Sep 11	22.00000 +0.15	22.08	21.80	21.80	331,950
16 Sep 11	21.85000 -0.10	22.20	21.80	21.95	1,679,982
15 Sep 11	21.95000 +0.37	22.01	21.52	21.53	538,746
14 Sep 11	21.58000 +0.15	21.65	21.26	21.44	243,910
13 Sep 11	21.43000 +0.53	21.46	20.94	20.95	258,999
12 Sep 11	20.90000 -0.03	20.92	20.55	20.70	327,042
09 Sep 11	20.93000 -0.20	21.09	20.65	20.95	284,039
08 Sep 11	21.13000 +0.08	21.22	20.95	21.04	196,703
07 Sep 11	21.05000 +0.32	21.19	20.83	20.93	126,412
06 Sep 11	20.73000 -0.22	20.89	20.65	20.70	320,154
02 Sep 11	20.95000 -0.25	21.19	20.78	20.78	156,119
01 Sep 11	21.20000 +0.00	21.39	21.14	21.25	308,720
31 Aug 11	21.20000 +0.35	21.31	20.81	20.91	324,830
30 Aug 11	20.85000 +0.20	20.86	20.56	20.56	164,951
29 Aug 11	20.65000 +0.22	20.90	20.43	20.45	274,624
26 Aug 11	20.43000 -0.06	20.45	20.16	20.35	290,245
25 Aug 11	20.49000 -0.24	20.77	20.49	20.77	301,520
24 Aug 11	20.73000 -0.23	21.07	20.65	20.96	276,633
23 Aug 11	20.96000 +0.43	20.96	20.54	20.54	186,988
22 Aug 11	20.53000 +0.40	20.75	20.35	20.48	276,077
19 Aug 11	20.13000 -0.63	20.87	20.10	20.57	211,832
18 Aug 11	20.76000 -0.42	21.03	20.55	21.03	448,061
17 Aug 11	21.18000 -0.11	21.49	21.17	21.40	203,349
16 Aug 11	21.29000 -0.28	21.50	21.20	21.41	270,681
15 Aug 11	21.57000 -0.23	21.90	21.40	21.85	203,037
12 Aug 11	21.80000 -0.35	22.15	21.69	22.15	285,536
11 Aug 11	22.15000 +0.89	22.15	21.08	21.16	405,312
10 Aug 11	21.26000 +0.13	21.36	20.67	21.16	428,250
09 Aug 11	21.13000 +1.28	21.13	19.85	19.85	640,391
08 Aug 11	19.85000 -0.51	20.07	18.06	19.28	1,377,785
05 Aug 11	20.36000 -0.59	20.85	20.08	20.61	1,310,977
04 Aug 11	20.95000 -0.49	21.50	20.81	21.46	195,689
03 Aug 11	21.44000 -0.25	21.76	21.30	21.52	256,294
02 Aug 11	21.69000 -0.28	21.91	21.69	21.91	275,058
29 Jul 11	21.97000 +0.37	21.98	21.43	21.49	231,235
28 Jul 11	21.60000 +0.17	21.60	21.40	21.43	162,018
27 Jul 11	21.43000 -0.45	21.78	21.40	21.78	157,796
26 Jul 11	21.88000 -0.10	21.99	21.79	21.95	169,939
25 Jul 11	21.98000 +0.33	21.99	21.55	21.55	306,206
22 Jul 11	21.65000 +0.11	21.79	21.46	21.46	135,544
21 Jul 11	21.54000 +0.39	21.61	21.10	21.10	254,223
20 Jul 11	21.15000 -0.05	21.20	20.90	21.20	390,708
19 Jul 11	21.20000 +0.13	21.37	21.04	21.09	133,277
18 Jul 11	21.07000 +0.01	21.13	20.94	20.96	102,051
15 Jul 11	21.06000 -0.06	21.16	20.93	21.15	252,536
14 Jul 11	21.12000 +0.04	21.17	21.01	21.09	106,812
13 Jul 11	21.08000 -0.27	21.38	21.06	21.37	140,678
12 Jul 11	21.35000 +0.11	21.37	21.03	21.23	482,536
11 Jul 11	21.24000 -0.26	21.50	21.12	21.50	180,682
08 Jul 11	21.50000 +0.05	21.55	21.42	21.45	241,844
07 Jul 11	21.45000 -0.02	21.55	21.45	21.47	84,729
06 Jul 11	21.47000 -0.04	21.52	21.43	21.52	147,662
05 Jul 11	21.51000 -0.08	21.60	21.50	21.52	207,463
04 Jul 11	21.59000 -0.05	21.68	21.10	21.60	117,505
30 Jun 11	21.64000 +0.07	21.73	21.57	21.66	159,820
29 Jun 11	21.57000 +0.02	21.68	21.48	21.66	233,897
28 Jun 11	21.55000 -0.22	21.73	21.46	21.67	633,222
27 Jun 11	21.77000 +0.42	21.77	21.25	21.29	301,626
24 Jun 11	21.35000 +0.11	21.49	21.16	21.16	361,492
23 Jun 11	21.24000 -0.08	21.34	21.12	21.32	270,247
22 Jun 11	21.32000 -0.19	21.53	21.23	21.53	228,122
21 Jun 11	21.51000 -0.23	21.78	21.47	21.74	270,961
20 Jun 11	21.74000 -0.21	21.76	21.51	21.76	212,156
17 Jun 11	21.95000 +0.85	21.95	21.02	21.05	1,483,826
16 Jun 11	21.10000 +0.11	21.29	20.82	20.90	186,607
15 Jun 11	20.99000 -0.16	21.37	20.86	21.00	478,004
14 Jun 11	21.15000 +0.30	21.24	20.83	20.83	196,922
13 Jun 11	20.85000 +0.22	21.07	20.60	20.60	294,139
10 Jun 11	20.63000 -0.05	20.74	20.55	20.60	125,012
09 Jun 11	20.68000 +0.08	20.70	20.34	20.59	540,105
08 Jun 11	20.60000 -0.26	20.93	20.46	20.79	891,593
07 Jun 11	20.86000 -0.21	21.18	20.82	21.00	525,008
06 Jun 11	21.07000 -0.43	21.54	21.00	21.50	251,306
03 Jun 11	21.50000 +0.02	21.55	20.75	21.40	237,210
02 Jun 11	21.48000 +0.06	21.70	21.40	21.40	241,715
01 Jun 11	21.42000 -0.38	21.87	21.42	21.87	165,553
31 May 11	21.80000 -0.15	21.95	21.80	21.95	128,137
30 May 11	21.95000 -0.02	22.04	21.81	21.99	173,629
27 May 11	21.97000 +0.07	21.98	21.88	21.93	266,971
26 May 11	21.90000 -0.02	21.92	21.80	21.83	78,889
25 May 11	21.92000 +0.01	22.02	21.73	21.95	342,559
24 May 11	21.91000 -0.18	22.09	21.91	22.05	179,491
20 May 11	22.09000 -0.06	22.10	22.07	22.07	220,087
19 May 11	22.15000 +0.06	22.15	22.05	22.05	274,099
18 May 11	22.09000 -0.18	22.18	22.01	22.18	712,314
17 May 11	22.27000 +0.11	22.42	22.10	22.16	216,774
16 May 11	22.16000 -0.25	22.30	22.11	22.30	254,239
13 May 11	22.41000 +0.15	22.42	22.26	22.32	245,262
12 May 11	22.26000 -0.03	22.27	21.99	22.11	85,992
11 May 11	22.29000 +0.24	22.29	22.01	22.02	256,281
10 May 11	22.05000 +0.04	22.06	21.95	22.01	117,975
09 May 11	22.01000 -0.10	22.07	21.97	22.00	219,074
06 May 11	22.11000 -0.11	22.24	22.03	22.19	99,623
05 May 11	22.22000 +0.14	22.24	21.92	22.01	364,728
04 May 11	22.08000 -0.23	22.35	21.90	22.35	355,010
03 May 11	22.31000 +0.34	22.31	22.00	22.00	296,764
02 May 11	21.97000 +0.07	22.00	21.80	21.90	633,374
29 Apr 11	21.90000 +0.00	21.98	21.81	21.81	262,572
28 Apr 11	21.90000 +0.20	22.04	21.60	21.62	324,690
27 Apr 11	21.70000 +0.27	21.75	21.48	21.48	191,438
26 Apr 11	21.43000 +0.08	21.48	21.25	21.35	189,682
25 Apr 11	21.35000 +0.19	21.38	21.19	21.19	410,491
21 Apr 11	21.16000 +0.09	21.22	21.01	21.18	410,851
20 Apr 11	21.07000 +0.44	21.14	20.79	20.79	246,238
19 Apr 11	20.63000 -0.19	20.95	20.54	20.86	168,707
18 Apr 11	20.82000 +0.01	20.86	20.71	20.84	152,807
15 Apr 11	20.81000 -0.24	21.04	20.81	21.04	123,997
14 Apr 11	21.05000 +0.19	21.26	20.81	21.25	158,653
13 Apr 11	20.86000 -0.17	21.15	20.83	21.00	115,606
12 Apr 11	21.03000 -0.18	21.20	20.93	21.15	279,969
11 Apr 11	21.21000 -0.17	21.44	21.18	21.44	99,581
08 Apr 11	21.38000 +0.19	21.50	21.15	21.21	284,948
07 Apr 11	21.19000 -0.02	21.31	21.15	21.17	234,907
06 Apr 11	21.21000 -0.06	21.34	21.15	21.26	110,246
05 Apr 11	21.27000 -0.13	21.38	21.25	21.35	198,009
04 Apr 11	21.40000 -0.17	21.72	21.31	21.58	337,554
01 Apr 11	21.57000 -0.43	21.95	21.55	21.93	257,670
31 Mar 11	22.00000 +0.50	22.00	21.43	21.45	803,334
30 Mar 11	21.50000 +0.05	21.50	21.40	21.42	359,822
29 Mar 11	21.45000 +0.20	21.56	21.23	21.25	270,929
28 Mar 11	21.25000 +0.01	21.34	21.20	21.29	201,679
25 Mar 11	21.24000 -0.11	21.33	21.21	21.32	298,410
24 Mar 11	21.35000 +0.14	21.36	21.17	21.20	220,156
23 Mar 11	21.21000 -0.17	21.40	21.17	21.37	227,525
22 Mar 11	21.38000 +0.10	21.39	21.00	21.21	192,823
21 Mar 11	21.28000 +0.65	21.30	20.70	20.89	386,163
18 Mar 11	20.63000 -0.11	20.86	20.45	20.86	359,045
17 Mar 11	20.74000 +0.58	20.74	20.17	20.35	166,018
16 Mar 11	20.16000 -0.01	20.40	20.10	20.18	943,405
15 Mar 11	20.17000 -0.39	20.32	19.97	20.30	312,068
14 Mar 11	20.56000 -0.06	20.65	20.39	20.52	190,124
11 Mar 11	20.62000 +0.02	20.75	20.30	20.36	155,064
10 Mar 11	20.60000 -0.50	21.09	20.41	21.09	260,363
09 Mar 11	21.10000 -0.05	21.20	21.02	21.20	280,986
08 Mar 11	21.15000 +0.22	21.30	20.95	21.00	251,264
07 Mar 11	20.93000 -0.29	21.30	20.90	21.25	119,960
04 Mar 11	21.22000 +0.00	21.25	21.14	21.25	165,374
03 Mar 11	21.22000 -0.14	21.45	21.15	21.45	511,232
02 Mar 11	21.36000 +0.19	21.46	21.11	21.11	152,984
01 Mar 11	21.17000 -0.19	21.68	21.15	21.35	380,946
28 Feb 11	21.36000 +0.18	21.71	21.13	21.30	338,968
25 Feb 11	21.18000 +0.58	21.20	20.75	20.80	340,708
24 Feb 11	20.60000 -0.40	21.18	20.53	21.00	584,507
23 Feb 11	21.00000 -0.26	21.40	20.98	21.40	1,303,253
22 Feb 11	21.26000 -0.37	21.60	21.05	21.50	333,098
18 Feb 11	21.63000 -0.11	21.83	21.63	21.75	181,553
17 Feb 11	21.74000 +0.37	21.82	21.30	21.38	515,565
16 Feb 11	21.37000 +0.43	21.39	20.93	20.95	216,534
15 Feb 11	20.94000 -0.18	21.09	20.86	21.07	309,865
14 Feb 11	21.12000 +0.26	21.13	20.86	20.86	320,440
11 Feb 11	20.86000 +0.26	21.00	20.57	20.57	230,248
10 Feb 11	20.60000 +0.09	20.65	20.49	20.52	258,851
09 Feb 11	20.51000 -0.21	20.72	20.48	20.72	225,248
08 Feb 11	20.72000 +0.09	20.76	20.52	20.63	424,602
07 Feb 11	20.63000 +0.15	20.76	20.46	20.46	199,079
04 Feb 11	20.48000 -0.09	20.75	20.46	20.55	110,297
03 Feb 11	20.57000 +0.09	20.80	20.42	20.48	243,611
02 Feb 11	20.48000 -0.12	20.60	20.37	20.55	209,069
01 Feb 11	20.60000 -0.02	20.83	20.43	20.78	158,361
31 Jan 11	20.62000 +0.46	20.85	20.20	20.20	375,916
28 Jan 11	20.16000 -0.52	20.70	20.16	20.70	389,034
27 Jan 11	20.68000 +0.13	20.74	20.51	20.55	328,083
26 Jan 11	20.55000 +0.17	20.68	20.32	20.32	296,221
25 Jan 11	20.38000 -0.04	20.52	20.31	20.41	271,771
24 Jan 11	20.42000 +0.87	20.42	19.77	19.90	362,832
21 Jan 11	19.55000 -0.35	20.05	19.55	20.01	452,977
20 Jan 11	19.90000 +0.06	19.99	19.85	19.94	352,091
19 Jan 11	19.84000 -0.16	20.09	19.80	20.07	693,734
18 Jan 11	20.00000 -0.23	20.30	19.96	20.30	220,931
17 Jan 11	20.23000 -0.17	20.42	20.23	20.40	173,737
14 Jan 11	20.40000 +0.49	20.40	19.87	19.98	428,248
13 Jan 11	19.91000 +0.10	20.17	19.72	19.72	490,081
12 Jan 11	19.81000 +0.06	19.90	19.70	19.82	213,054
11 Jan 11	19.75000 +0.13	19.84	19.60	19.72	674,201
10 Jan 11	19.62000 +0.00	19.75	19.40	19.65	293,825
07 Jan 11	19.62000 -0.02	19.76	19.61	19.66	247,697
06 Jan 11	19.64000 +0.01	19.69	19.53	19.59	294,093
05 Jan 11	19.63000 +0.16	19.66	19.37	19.41	673,256
04 Jan 11	19.47000 +0.04	19.63	19.37	19.50	234,641
31 Dec 10	19.43000 -0.24	19.70	19.41	19.67	136,859
30 Dec 10	19.67000 -0.02	19.69	19.59	19.69	123,494
29 Dec 10	19.69000 +0.13	19.70	19.57	19.57	126,936
24 Dec 10	19.56000 +0.00	19.70	19.50	19.55	57,415
23 Dec 10	19.56000 +0.16	19.64	19.36	19.40	214,221
22 Dec 10	19.40000 +0.00	19.44	19.30	19.31	227,487
21 Dec 10	19.40000 +0.21	19.43	19.20	19.20	187,541
20 Dec 10	19.19000 +0.07	19.33	19.12	19.12	223,070
17 Dec 10	19.12000 -0.41	19.50	19.10	19.50	851,173
16 Dec 10	19.53000 +0.07	19.55	19.32	19.46	703,310
15 Dec 10	19.46000 -0.09	19.79	19.44	19.55	344,072
14 Dec 10	19.55000 -0.10	19.65	19.54	19.55	281,042
13 Dec 10	19.65000 +0.19	19.65	19.36	19.36	356,674
10 Dec 10	19.46000 -0.06	19.57	19.43	19.57	160,560
09 Dec 10	19.52000 +0.05	19.65	19.45	19.54	395,051
08 Dec 10	19.47000 -0.27	19.82	19.46	19.82	276,530
07 Dec 10	19.74000 -0.11	19.98	19.71	19.98	410,375
06 Dec 10	19.85000 -0.04	19.93	19.72	19.93	369,113
03 Dec 10	19.89000 +0.05	19.94	19.70	19.70	491,905
02 Dec 10	19.84000 +0.07	19.84	19.60	19.72	209,191
01 Dec 10	19.77000 -0.03	20.00	19.65	19.80	347,508
30 Nov 10	19.80000 -0.19	20.05	19.76	19.95	297,315
29 Nov 10	19.99000 -0.04	20.18	19.95	19.95	237,674
26 Nov 10	20.03000 +0.03	20.18	19.95	19.95	206,984
25 Nov 10	20.00000 +0.00	20.24	20.00	20.00	153,509
24 Nov 10	20.00000 +0.40	20.00	19.70	19.71	231,520
23 Nov 10	19.60000 +0.00	19.66	19.50	19.60	277,501
22 Nov 10	19.60000 +0.10	19.67	19.47	19.50	396,083
19 Nov 10	19.50000 +0.05	19.67	19.45	19.60	241,799
18 Nov 10	19.45000 +0.38	19.64	19.40	19.64	406,836
17 Nov 10	19.07000 +0.05	19.27	19.05	19.05	330,288
16 Nov 10	19.02000 -0.21	19.25	18.90	19.11	514,194
15 Nov 10	19.23000 +0.27	19.38	19.05	19.05	240,977
12 Nov 10	18.96000 -0.50	19.46	18.76	19.46	434,881
11 Nov 10	19.46000 -0.51	20.15	19.36	20.15	300,361
10 Nov 10	19.97000 -0.58	20.44	19.86	20.27	366,909
09 Nov 10	20.55000 -0.21	20.78	20.47	20.75	387,273
08 Nov 10	20.76000 +0.20	20.77	20.54	20.54	269,924
05 Nov 10	20.56000 +0.02	20.80	20.55	20.55	495,546
04 Nov 10	20.54000 +0.19	20.75	20.45	20.45	404,037
03 Nov 10	20.35000 -0.22	20.55	20.23	20.55	256,274
02 Nov 10	20.57000 +0.12	20.57	20.33	20.33	183,057
01 Nov 10	20.45000 +0.03	20.57	20.35	20.51	147,359
29 Oct 10	20.42000 -0.30	20.69	20.38	20.62	281,380
28 Oct 10	20.72000 -0.11	20.82	20.69	20.80	416,349
27 Oct 10	20.83000 +0.01	20.90	20.67	20.76	208,486
26 Oct 10	20.82000 +0.27	20.86	20.36	20.41	250,153
25 Oct 10	20.55000 +0.41	20.58	20.20	20.25	222,092
22 Oct 10	20.14000 +0.17	20.25	19.92	19.92	298,846
21 Oct 10	19.97000 +0.17	20.01	19.76	19.80	600,328
20 Oct 10	19.80000 +0.07	19.87	19.70	19.70	275,296
19 Oct 10	19.73000 +0.02	19.81	19.53	19.70	621,657
18 Oct 10	19.71000 +0.00	19.79	19.65	19.67	171,042
15 Oct 10	19.71000 +0.06	19.75	19.64	19.64	103,692
14 Oct 10	19.65000 -0.22	19.90	19.55	19.90	161,557
13 Oct 10	19.87000 +0.06	19.90	19.77	19.81	178,182
12 Oct 10	19.81000 +0.08	19.86	19.69	19.72	209,056
08 Oct 10	19.73000 -0.05	19.89	19.64	19.72	191,894
07 Oct 10	19.78000 +0.20	19.79	19.40	19.50	311,474
06 Oct 10	19.58000 -0.20	19.75	19.49	19.70	177,054
05 Oct 10	19.78000 +0.18	19.89	19.64	19.69	216,825
04 Oct 10	19.60000 -0.11	19.76	19.56	19.73	227,958
01 Oct 10	19.71000 -0.04	19.80	19.59	19.70	147,413
30 Sep 10	19.75000 +0.21	19.75	19.38	19.55	431,350
29 Sep 10	19.54000 -0.08	19.62	19.51	19.58	141,698
28 Sep 10	19.62000 -0.02	19.69	19.52	19.60	362,574
27 Sep 10	19.64000 -0.05	19.72	19.64	19.68	259,703
24 Sep 10	19.69000 +0.05	19.72	19.47	19.60	317,387
23 Sep 10	19.64000 -0.12	19.75	19.59	19.66	427,891
22 Sep 10	19.76000 +0.16	19.79	19.56	19.59	461,012
21 Sep 10	19.60000 -0.15	19.79	19.54	19.75	505,435
20 Sep 10	19.75000 +0.40	19.80	19.35	19.42	478,519
17 Sep 10	19.35000 -0.44	19.85	18.75	19.79	2,549,092
16 Sep 10	19.79000 +0.02	19.84	19.73	19.81	695,333
15 Sep 10	19.77000 -0.02	19.83	19.70	19.74	417,400
14 Sep 10	19.79000 +0.03	19.85	19.59	19.62	308,608
13 Sep 10	19.76000 +0.07	19.88	19.70	19.75	402,519
10 Sep 10	19.69000 +0.14	19.75	19.33	19.50	353,294
09 Sep 10	19.55000 +0.08	19.60	19.26	19.52	214,113
08 Sep 10	19.47000 +0.00	19.61	19.39	19.44	242,690
07 Sep 10	19.47000 +0.07	19.49	19.28	19.36	273,661
03 Sep 10	19.40000 +0.20	19.49	19.21	19.21	267,049
02 Sep 10	19.20000 +0.00	19.25	19.03	19.13	372,981
01 Sep 10	19.20000 +0.05	19.29	19.05	19.13	270,037
31 Aug 10	19.15000 +0.15	19.19	18.92	18.92	563,910
30 Aug 10	19.00000 +0.10	19.18	18.85	18.85	373,520
27 Aug 10	18.90000 +0.06	18.98	18.74	18.84	263,998
26 Aug 10	18.84000 -0.16	18.97	18.81	18.92	415,601
25 Aug 10	19.00000 +0.16	19.13	18.82	18.85	406,117
24 Aug 10	18.84000 -0.22	18.98	18.70	18.98	510,713
23 Aug 10	19.06000 +0.51	19.08	18.50	18.65	279,734
20 Aug 10	18.55000 -0.10	18.63	18.44	18.56	164,076
19 Aug 10	18.65000 -0.03	18.70	18.51	18.70	249,856
18 Aug 10	18.68000 +0.09	18.73	18.55	18.55	94,928
17 Aug 10	18.59000 +0.36	18.68	18.23	18.23	405,267
16 Aug 10	18.23000 +0.13	18.23	18.08	18.14	215,152
13 Aug 10	18.10000 +0.05	18.19	18.00	18.16	275,439
12 Aug 10	18.05000 -0.01	18.22	17.80	18.00	258,399
11 Aug 10	18.06000 -0.10	18.16	18.00	18.16	248,784
10 Aug 10	18.16000 -0.04	18.25	18.08	18.16	80,384
09 Aug 10	18.20000 +0.07	18.24	18.05	18.10	128,488
06 Aug 10	18.13000 +0.18	18.23	18.00	18.00	271,392
05 Aug 10	17.95000 -0.36	18.29	17.91	18.20	219,799
04 Aug 10	18.31000 -0.01	18.35	18.17	18.30	91,822
03 Aug 10	18.32000 +0.12	18.42	18.18	18.32	174,451
30 Jul 10	18.20000 +0.10	18.20	17.86	17.91	294,385
29 Jul 10	18.10000 -0.08	18.20	17.82	18.18	406,195
28 Jul 10	18.18000 -0.02	18.24	18.13	18.21	207,612
27 Jul 10	18.20000 +0.10	18.30	18.00	18.22	235,605
26 Jul 10	18.10000 +0.10	18.40	17.91	17.95	185,760
23 Jul 10	18.00000 +0.23	18.03	17.73	17.79	230,398
22 Jul 10	17.77000 -0.02	17.90	17.65	17.90	298,050
21 Jul 10	17.79000 -0.08	17.92	17.63	17.83	147,163
20 Jul 10	17.87000 +0.43	17.96	17.37	17.45	381,351
19 Jul 10	17.44000 +0.11	17.56	17.25	17.40	117,634
16 Jul 10	17.33000 -0.22	17.60	17.30	17.56	137,129
15 Jul 10	17.55000 -0.09	17.68	17.37	17.57	371,880
14 Jul 10	17.64000 +0.18	17.72	17.28	17.46	811,315
13 Jul 10	17.46000 +0.19	17.50	17.21	17.42	268,449
12 Jul 10	17.27000 +0.11	17.33	17.16	17.20	161,739
09 Jul 10	17.16000 -0.09	17.25	17.09	17.21	111,365
08 Jul 10	17.25000 -0.15	17.40	17.17	17.40	197,456
07 Jul 10	17.40000 +0.30	17.41	17.00	17.10	206,363
06 Jul 10	17.10000 +0.21	17.19	16.85	16.86	279,815
05 Jul 10	16.89000 -0.03	16.96	16.78	16.92	142,785
02 Jul 10	16.92000 -0.08	17.07	16.80	16.99	104,845
30 Jun 10	17.00000 +0.20	17.14	16.68	16.68	321,949
29 Jun 10	16.80000 -0.16	16.94	16.63	16.94	235,844
28 Jun 10	16.96000 -0.19	17.14	16.86	17.09	229,741
25 Jun 10	17.15000 +0.15	17.15	16.95	17.00	258,851
24 Jun 10	17.00000 -0.10	17.06	16.88	16.91	169,919
23 Jun 10	17.10000 +0.16	17.14	16.81	16.90	299,787
22 Jun 10	16.94000 +0.11	17.16	16.81	16.87	522,331
21 Jun 10	16.83000 +0.41	16.99	16.65	16.65	303,720
18 Jun 10	16.42000 -0.58	16.97	16.42	16.90	896,174
17 Jun 10	17.00000 +0.00	17.04	16.91	17.00	359,308
16 Jun 10	17.00000 +0.00	17.02	16.84	17.00	357,116
15 Jun 10	17.00000 +0.54	17.04	16.50	16.50	249,065
14 Jun 10	16.46000 +0.11	16.75	16.31	16.42	171,907
11 Jun 10	16.35000 -0.13	16.40	16.25	16.34	71,238
10 Jun 10	16.48000 +0.43	16.49	16.07	16.07	152,871
09 Jun 10	16.05000 -0.33	16.50	16.05	16.42	182,871
08 Jun 10	16.38000 +0.19	16.42	15.88	16.29	237,770
07 Jun 10	16.19000 -0.10	16.35	15.98	16.35	199,270
04 Jun 10	16.29000 -0.09	16.38	16.19	16.38	125,891
03 Jun 10	16.38000 -0.05	16.49	16.29	16.43	158,086
02 Jun 10	16.43000 +0.10	16.55	16.27	16.46	217,329
01 Jun 10	16.33000 +0.03	16.63	16.07	16.24	299,104
31 May 10	16.30000 -0.15	16.74	16.28	16.70	142,098
28 May 10	16.45000 -0.05	16.60	16.38	16.60	248,037
27 May 10	16.50000 +0.27	16.65	16.21	16.50	552,057
26 May 10	16.23000 -0.12	16.70	16.07	16.50	313,093
25 May 10	16.35000 +0.20	16.48	15.62	15.98	431,439
21 May 10	16.15000 +0.21	16.42	15.72	15.75	353,156
20 May 10	15.94000 -0.56	16.36	15.84	16.27	407,489
19 May 10	16.50000 +0.08	16.50	16.08	16.35	393,240
18 May 10	16.42000 -0.36	17.07	16.42	16.89	413,300
17 May 10	16.78000 -0.12	17.04	16.65	16.91	487,543
14 May 10	16.90000 +0.25	17.06	16.54	16.65	403,157
13 May 10	16.65000 -0.25	16.85	16.37	16.85	243,652
12 May 10	16.90000 +0.22	16.92	16.51	16.69	200,688
11 May 10	16.68000 +0.53	16.78	16.08	16.10	393,236
10 May 10	16.15000 +0.11	16.91	16.10	16.50	427,760
07 May 10	16.04000 -0.65	16.54	15.50	16.54	593,731
06 May 10	16.69000 -0.35	16.95	16.00	16.90	316,793
05 May 10	17.04000 -0.13	17.10	16.75	17.10	193,077
04 May 10	17.17000 -0.35	17.52	17.10	17.52	506,072
03 May 10	17.52000 +0.12	17.55	17.27	17.55	124,409
30 Apr 10	17.40000 +0.30	17.65	17.14	17.20	480,998
29 Apr 10	17.10000 +0.20	17.23	16.89	16.98	237,507
28 Apr 10	16.90000 -0.18	17.14	16.90	17.07	113,361
27 Apr 10	17.08000 -0.17	17.31	17.08	17.19	235,414
26 Apr 10	17.25000 -0.32	17.59	17.21	17.57	131,430
23 Apr 10	17.57000 +0.18	17.57	17.32	17.45	213,539
22 Apr 10	17.39000 -0.01	17.50	17.30	17.30	226,300
21 Apr 10	17.40000 +0.32	17.50	17.05	17.05	378,839
20 Apr 10	17.08000 +0.28	17.10	16.77	16.81	434,728
19 Apr 10	16.80000 +0.04	16.87	16.58	16.76	307,776
16 Apr 10	16.76000 -0.25	17.00	16.67	17.00	310,502
15 Apr 10	17.01000 +0.01	17.03	16.86	16.90	185,447
14 Apr 10	17.00000 -0.09	17.15	16.99	16.99	179,601
13 Apr 10	17.09000 +0.22	17.10	16.71	16.81	306,318
12 Apr 10	16.87000 +0.09	16.90	16.77	16.85	253,958
09 Apr 10	16.78000 -0.09	16.87	16.74	16.85	642,836
08 Apr 10	16.87000 -0.03	16.90	16.84	16.85	665,647
07 Apr 10	16.90000 -0.05	16.98	16.84	16.90	242,005
06 Apr 10	16.95000 +0.11	16.98	16.80	16.84	619,273
05 Apr 10	16.84000 -0.03	16.94	16.78	16.90	135,888
01 Apr 10	16.87000 +0.24	16.94	16.68	16.68	209,551
31 Mar 10	16.63000 -0.20	16.86	16.63	16.83	540,685
30 Mar 10	16.83000 +0.13	16.88	16.65	16.65	1,933,350
29 Mar 10	16.70000 -0.02	16.88	16.58	16.74	149,590
26 Mar 10	16.72000 +0.06	16.73	16.50	16.73	274,300
25 Mar 10	16.66000 +0.12	16.80	16.54	16.54	258,532
24 Mar 10	16.54000 +0.14	16.66	16.20	16.44	1,199,259
23 Mar 10	16.40000 +0.06	16.57	16.32	16.38	159,573
22 Mar 10	16.34000 +0.34	16.43	16.03	16.03	200,433
19 Mar 10	16.00000 -0.21	16.62	16.00	16.15	1,852,593
18 Mar 10	16.21000 -0.32	16.60	16.19	16.45	353,885
17 Mar 10	16.53000 +0.00	16.69	16.52	16.56	421,099
16 Mar 10	16.53000 -0.08	16.65	16.51	16.65	216,645
15 Mar 10	16.61000 -0.16	16.92	16.50	16.75	612,355
12 Mar 10	16.77000 -0.16	17.05	16.73	17.04	230,314
11 Mar 10	16.93000 +0.19	17.11	16.77	16.80	424,734
10 Mar 10	16.74000 -0.16	17.02	16.74	16.90	265,909
09 Mar 10	16.90000 +0.00	16.90	16.74	16.81	192,812
08 Mar 10	16.90000 +0.06	17.09	16.76	17.09	127,947
05 Mar 10	16.84000 +0.04	17.03	16.83	16.83	187,486
04 Mar 10	16.80000 +0.06	16.87	16.61	16.85	260,252
03 Mar 10	16.74000 -0.28	17.19	16.74	17.19	199,784
02 Mar 10	17.02000 +0.18	17.15	16.90	16.90	391,549
01 Mar 10	16.84000 +0.44	17.00	16.50	16.60	399,123
26 Feb 10	16.40000 +0.36	16.40	16.11	16.12	473,089
25 Feb 10	16.04000 +0.29	16.16	15.74	15.80	274,987
24 Feb 10	15.75000 +0.00	15.90	15.71	15.75	281,607
23 Feb 10	15.75000 -0.10	15.93	15.75	15.85	376,174
22 Feb 10	15.85000 -0.19	16.07	15.82	16.07	142,278
19 Feb 10	16.04000 +0.02	16.20	15.90	16.10	150,634
18 Feb 10	16.02000 +0.12	16.15	15.90	15.90	277,281
17 Feb 10	15.90000 -0.09	16.09	15.90	15.99	255,551
16 Feb 10	15.99000 +0.04	16.00	15.76	15.87	154,169
12 Feb 10	15.95000 +0.02	15.95	15.76	15.90	221,789
11 Feb 10	15.93000 +0.09	16.01	15.75	15.75	197,457
10 Feb 10	15.84000 -0.16	16.06	15.74	16.01	404,290
09 Feb 10	16.00000 -0.31	16.42	15.96	16.31	276,534
08 Feb 10	16.31000 -0.29	16.67	16.30	16.55	213,404
05 Feb 10	16.60000 -0.11	16.70	16.21	16.57	304,566
04 Feb 10	16.71000 -0.21	16.89	16.54	16.89	290,251
03 Feb 10	16.92000 -0.33	17.40	16.81	17.15	299,471
02 Feb 10	17.25000 +0.27	17.40	16.98	17.00	399,126
01 Feb 10	16.98000 +0.16	17.09	16.70	16.98	290,924
29 Jan 10	16.82000 +0.37	16.82	16.42	16.45	737,965
28 Jan 10	16.45000 +0.44	16.52	16.08	16.09	554,563
27 Jan 10	16.01000 +0.18	16.12	15.71	15.95	316,211
26 Jan 10	15.83000 -0.02	15.92	15.67	15.85	219,794
25 Jan 10	15.85000 +0.24	15.85	15.52	15.65	284,972
22 Jan 10	15.61000 -0.33	15.93	15.48	15.60	352,777
21 Jan 10	15.94000 -0.40	16.30	15.90	15.91	200,092
20 Jan 10	16.34000 -0.11	16.45	16.17	16.40	290,072
19 Jan 10	16.45000 +0.05	16.48	16.14	16.39	243,674
18 Jan 10	16.40000 -0.02	16.60	16.30	16.47	194,445
15 Jan 10	16.42000 +0.12	16.48	16.22	16.30	183,350
14 Jan 10	16.30000 +0.16	16.35	16.03	16.03	226,183
13 Jan 10	16.14000 +0.18	16.15	15.99	16.07	284,651
12 Jan 10	15.96000 -0.21	16.12	15.91	16.02	333,417
11 Jan 10	16.17000 +0.22	16.19	15.96	16.00	257,619
08 Jan 10	15.95000 -0.07	16.00	15.75	15.90	390,703
07 Jan 10	16.02000 +0.01	16.20	15.94	16.00	453,047
06 Jan 10	16.01000 +0.32	16.18	15.65	15.67	426,185
05 Jan 10	15.69000 +0.32	15.83	15.55	15.60	672,559
04 Jan 10	15.37000 -0.08	15.42	15.05	15.42	415,827
31 Dec 09	15.45000 +0.37	15.52	15.00	15.00	206,598
30 Dec 09	15.08000 -0.40	15.31	14.96	15.22	291,260
29 Dec 09	15.48000 +0.00	16.24	15.30	16.00	180,174