FUNDMANAGER.co.uk

Chartwell Retirement Residences

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	20.93000 +0.77	20.95	20.15	20.15	386,513
19 Oct 26	20.16000 +0.12	20.21	19.88	20.04	334,478
16 Oct 26	20.04000 +0.04	20.25	19.98	20.00	197,606
15 Oct 26	20.00000 +0.49	20.20	19.56	19.56	498,659
14 Oct 26	19.51000 -0.02	19.67	19.41	19.64	408,902
13 Oct 26	19.53000 +0.18	19.68	19.33	19.49	460,570
09 Oct 26	19.35000 -0.10	19.57	19.22	19.41	526,741
08 Oct 26	19.45000 +0.01	19.84	19.40	19.49	552,465
07 Oct 26	19.44000 +0.00	19.66	19.24	19.46	516,474
06 Oct 26	19.44000 -0.38	19.96	19.44	19.86	494,079
05 Oct 26	19.82000 -0.18	20.06	19.49	20.00	750,499
02 Oct 26	20.00000 -0.34	20.49	20.00	20.39	449,149
01 Oct 26	20.34000 -0.12	20.57	19.97	20.57	388,359
30 Sep 26	20.46000 +0.09	20.56	20.05	20.26	467,499
29 Sep 26	20.37000 -0.05	20.45	20.17	20.22	258,881
28 Sep 26	20.42000 +0.11	20.59	20.00	20.30	255,511
25 Sep 26	20.31000 +0.39	20.31	19.80	19.82	321,469
24 Sep 26	19.92000 -0.53	20.43	19.87	20.43	337,167
23 Sep 26	20.45000 +0.20	20.59	20.18	20.40	232,699
22 Sep 26	20.25000 -0.01	20.50	20.11	20.15	434,909
21 Sep 26	20.26000 +0.06	20.32	20.00	20.19	426,332
18 Sep 26	20.20000 -0.10	20.30	19.97	20.27	1,011,799
17 Sep 26	20.30000 +0.07	20.74	20.20	20.30	386,243
16 Sep 26	20.23000 +0.02	20.39	20.11	20.11	158,258
15 Sep 26	20.21000 -0.19	20.54	20.05	20.54	219,634
14 Sep 26	20.40000 +0.27	20.47	20.15	20.34	342,406
11 Sep 26	20.13000 -0.19	20.52	20.10	20.40	293,045
10 Sep 26	20.32000 -0.35	20.86	19.81	20.74	678,839
09 Sep 26	20.67000 -0.14	20.86	20.64	20.83	286,648
08 Sep 26	20.81000 -0.13	20.91	20.67	20.81	333,202
04 Sep 26	20.94000 -0.04	21.07	20.83	20.99	201,772
03 Sep 26	20.98000 +0.24	21.13	20.70	20.87	328,932
02 Sep 26	20.74000 +0.35	20.77	20.36	20.39	496,929
01 Sep 26	20.39000 -0.23	20.63	20.14	20.53	688,778
31 Aug 26	20.62000 -0.08	20.75	20.47	20.48	408,023
28 Aug 26	20.70000 -0.28	21.00	20.58	20.96	425,923
27 Aug 26	20.98000 -0.25	21.23	20.82	21.23	326,671
26 Aug 26	21.23000 +0.21	21.43	21.05	21.05	316,753
25 Aug 26	21.02000 -0.04	21.23	20.95	21.10	548,661
24 Aug 26	21.06000 +0.26	21.13	20.78	20.87	441,274
21 Aug 26	20.80000 -0.20	21.07	20.73	21.00	2,610,164
20 Aug 26	21.00000 -0.08	21.15	20.96	21.02	1,043,166
19 Aug 26	21.08000 +0.31	21.18	20.70	20.82	799,123
18 Aug 26	20.77000 +0.36	20.77	20.42	20.58	565,465
17 Aug 26	20.41000 -0.34	20.75	20.32	20.75	683,879
14 Aug 26	20.75000 -0.26	21.12	20.71	21.00	507,339
13 Aug 26	21.01000 -0.16	21.50	20.92	21.35	482,504
12 Aug 26	21.17000 +0.02	21.52	20.76	21.10	1,056,657
11 Aug 26	21.15000 +0.05	21.34	21.09	21.21	465,280
10 Aug 26	21.10000 -0.32	21.48	21.00	21.33	624,740
07 Aug 26	21.42000 -0.61	21.92	21.00	21.92	1,167,871
06 Aug 26	22.03000 -0.05	22.13	21.85	22.01	475,431
05 Aug 26	22.08000 +0.19	22.20	21.86	22.10	329,948
04 Aug 26	21.89000 -0.70	22.57	21.88	22.52	561,855
31 Jul 26	22.59000 -0.22	22.78	22.50	22.74	269,119
30 Jul 26	22.81000 -0.21	23.13	22.67	22.86	196,348
29 Jul 26	23.02000 -0.18	23.26	22.86	23.26	212,348
28 Jul 26	23.20000 +0.01	23.38	23.03	23.20	247,984
27 Jul 26	23.19000 +0.27	23.20	22.77	23.07	441,620
24 Jul 26	22.92000 +0.64	22.92	22.26	22.43	253,557
23 Jul 26	22.28000 -0.02	22.47	22.08	22.26	383,067
22 Jul 26	22.30000 -0.37	22.67	22.30	22.40	221,128
21 Jul 26	22.67000 -0.02	22.90	22.49	22.70	186,275
20 Jul 26	22.69000 -0.34	23.03	22.67	22.90	217,382
17 Jul 26	23.03000 +0.19	23.08	22.74	22.74	139,048
16 Jul 26	22.84000 +0.03	23.14	22.56	22.72	279,517
15 Jul 26	22.81000 -0.03	23.06	22.53	22.75	299,463
14 Jul 26	22.84000 -0.11	23.15	22.82	22.87	163,175
13 Jul 26	22.95000 -0.06	23.19	22.90	22.92	200,719
10 Jul 26	23.01000 -0.21	23.31	22.93	23.22	261,933
09 Jul 26	23.22000 +0.18	23.29	22.95	23.01	246,758
08 Jul 26	23.04000 -0.03	23.26	22.81	22.93	413,722
07 Jul 26	23.07000 -0.14	23.34	22.76	22.76	452,889
06 Jul 26	23.21000 -0.06	23.38	22.90	23.38	265,253
03 Jul 26	23.27000 +0.22	23.31	22.91	22.95	83,867
02 Jul 26	23.05000 +0.70	23.13	22.04	22.56	573,075
30 Jun 26	22.35000 -0.07	22.60	22.26	22.51	436,935
29 Jun 26	22.42000 +0.07	22.60	22.24	22.34	253,078
26 Jun 26	22.35000 -0.23	22.76	22.27	22.60	602,480
25 Jun 26	22.58000 -0.04	22.79	22.53	22.54	325,199
24 Jun 26	22.62000 +0.43	22.62	22.15	22.15	804,826
23 Jun 26	22.19000 +0.41	22.38	21.79	21.79	999,679
22 Jun 26	21.78000 +0.20	21.81	21.35	21.57	407,204
19 Jun 26	21.58000 +0.06	21.79	21.40	21.46	855,162
18 Jun 26	21.52000 +0.43	21.80	21.06	21.12	580,363
17 Jun 26	21.09000 -0.04	21.25	20.97	21.10	444,333
16 Jun 26	21.13000 +0.30	21.22	20.82	20.82	295,753
15 Jun 26	20.83000 +0.11	21.08	20.63	21.00	518,700
12 Jun 26	20.72000 -0.05	21.11	20.71	20.87	551,505
11 Jun 26	20.77000 -0.39	21.31	20.77	21.11	920,100
10 Jun 26	21.16000 -0.07	21.36	20.99	21.32	326,998
09 Jun 26	21.23000 -0.17	21.67	21.20	21.44	622,166
08 Jun 26	21.40000 -0.06	21.55	21.08	21.41	640,744
05 Jun 26	21.46000 +0.80	21.60	20.67	20.67	556,656
04 Jun 26	20.66000 -0.07	20.67	20.31	20.33	380,647
03 Jun 26	20.73000 +0.39	20.97	20.33	20.36	498,643
02 Jun 26	20.34000 +0.29	20.52	19.94	20.00	718,404
01 Jun 26	20.05000 -0.15	20.28	19.84	20.24	677,232
29 May 26	20.20000 +0.17	20.50	20.00	20.05	674,120
28 May 26	20.03000 -0.56	20.58	19.96	20.40	1,442,961
27 May 26	20.59000 -0.23	21.01	20.49	20.81	454,966
26 May 26	20.82000 +0.06	20.98	20.66	20.75	271,007
25 May 26	20.76000 -0.04	21.11	20.76	20.95	227,752
22 May 26	20.80000 -0.06	21.03	20.68	20.85	427,459
21 May 26	20.86000 -0.01	20.95	20.63	20.73	277,113
20 May 26	20.87000 +0.29	20.94	20.68	20.68	229,835
19 May 26	20.58000 -0.10	20.92	20.56	20.60	275,852
15 May 26	20.68000 +0.02	20.88	20.32	20.60	597,306
14 May 26	20.66000 -0.20	21.09	20.62	20.98	321,668
13 May 26	20.86000 +0.13	21.18	20.62	20.78	657,259
12 May 26	20.73000 -0.32	21.10	20.73	21.10	519,825
11 May 26	21.05000 -0.58	22.00	21.03	21.70	547,962
08 May 26	21.63000 +0.05	22.26	21.49	22.00	519,643
07 May 26	21.58000 -0.57	22.49	21.58	22.19	454,909
06 May 26	22.15000 -0.12	22.70	22.15	22.48	597,594
05 May 26	22.27000 +0.37	22.38	22.00	22.01	349,479
04 May 26	21.90000 +0.13	22.06	21.68	21.80	351,700
01 May 26	21.77000 +0.23	21.93	21.47	21.56	349,546
30 Apr 26	21.54000 +0.32	21.54	21.05	21.33	843,282
29 Apr 26	21.22000 +0.19	21.59	21.09	21.25	696,700
28 Apr 26	21.03000 +0.53	21.20	20.36	20.49	527,052
27 Apr 26	20.50000 -0.26	20.83	20.45	20.59	247,058
24 Apr 26	20.76000 +0.30	20.90	20.51	20.51	201,034
23 Apr 26	20.46000 -0.10	20.83	20.37	20.67	260,871
22 Apr 26	20.56000 +0.16	20.70	20.43	20.55	255,177
21 Apr 26	20.40000 -0.60	20.97	20.40	20.91	519,912
20 Apr 26	21.00000 -0.06	21.21	20.68	20.90	247,387
17 Apr 26	21.06000 -0.42	21.55	21.00	21.48	424,488
16 Apr 26	21.48000 +0.25	21.54	21.08	21.18	362,036
15 Apr 26	21.23000 +0.37	21.28	20.82	20.83	304,099
14 Apr 26	20.86000 -0.28	21.22	20.82	21.06	292,563
13 Apr 26	21.14000 -0.32	21.35	21.03	21.35	256,789
10 Apr 26	21.46000 +0.19	21.56	21.24	21.30	150,603
09 Apr 26	21.27000 +0.03	21.53	21.16	21.25	293,598
08 Apr 26	21.24000 -0.04	21.76	21.19	21.49	413,933
07 Apr 26	21.28000 +0.07	21.40	21.12	21.27	165,041
06 Apr 26	21.21000 -0.12	21.58	21.21	21.30	170,790
02 Apr 26	21.33000 +0.26	21.35	20.86	21.00	317,384
01 Apr 26	21.07000 +0.95	21.09	20.09	20.09	578,345
31 Mar 26	20.12000 +0.44	20.31	19.70	19.70	574,997
30 Mar 26	19.68000 +0.09	20.01	19.40	19.78	371,255
27 Mar 26	19.59000 -0.15	19.78	19.39	19.71	363,217
26 Mar 26	19.74000 -0.04	19.91	19.70	19.87	428,851
25 Mar 26	19.78000 +0.20	19.97	19.61	19.72	583,397
24 Mar 26	19.58000 -0.29	20.03	19.58	19.83	425,664
23 Mar 26	19.87000 +0.25	20.12	19.78	19.78	405,436
20 Mar 26	19.62000 -0.83	20.47	19.62	20.38	1,805,039
19 Mar 26	20.45000 -0.42	20.77	20.24	20.70	394,750
18 Mar 26	20.87000 -0.33	21.25	20.72	21.01	445,047
17 Mar 26	21.20000 -0.20	21.52	21.08	21.31	342,221
16 Mar 26	21.40000 +0.41	21.48	21.01	21.01	409,053
13 Mar 26	20.99000 -0.35	22.04	20.06	21.29	456,915
12 Mar 26	21.34000 -0.45	21.89	21.21	21.89	443,427
11 Mar 26	21.79000 +0.60	21.87	21.06	21.19	419,110
10 Mar 26	21.19000 -0.31	21.80	21.19	21.49	342,050
09 Mar 26	21.50000 +0.36	21.67	20.69	21.00	563,397
06 Mar 26	21.14000 -0.26	21.26	20.85	21.26	399,655
05 Mar 26	21.40000 -0.18	21.60	21.24	21.59	266,350
04 Mar 26	21.58000 -0.27	21.96	21.58	21.87	298,033
03 Mar 26	21.85000 -0.27	22.03	21.47	21.96	318,846
02 Mar 26	22.12000 -0.10	22.55	22.01	22.20	402,199
27 Feb 26	22.22000 +0.25	23.21	22.14	22.24	791,407
26 Feb 26	21.97000 -0.15	22.24	21.97	22.13	197,941
25 Feb 26	22.12000 -0.06	22.27	21.94	22.03	257,397
24 Feb 26	22.18000 -0.05	22.33	21.96	22.30	350,726
23 Feb 26	22.23000 +0.35	22.38	21.81	21.90	411,671
20 Feb 26	21.88000 +0.05	22.07	21.72	21.77	977,416
19 Feb 26	21.83000 -0.29	22.13	21.80	22.13	223,211
18 Feb 26	22.12000 -0.11	22.27	21.97	22.01	380,100
17 Feb 26	22.23000 +0.34	22.37	21.79	21.79	525,367
13 Feb 26	21.89000 +0.48	21.92	21.33	21.33	416,403
12 Feb 26	21.41000 +0.21	21.52	21.06	21.24	657,990
11 Feb 26	21.20000 +0.28	21.30	20.76	20.87	278,657
10 Feb 26	20.92000 +0.01	21.29	20.90	20.92	276,666
09 Feb 26	20.91000 -0.07	21.18	20.77	21.09	327,413
06 Feb 26	20.98000 -0.10	21.23	20.71	21.16	217,670
05 Feb 26	21.08000 +0.16	21.42	20.84	20.92	285,412
04 Feb 26	20.92000 +0.35	21.14	20.58	20.62	354,098
03 Feb 26	20.57000 -0.02	20.77	20.38	20.77	474,177
02 Feb 26	20.59000 +0.37	20.87	20.01	20.22	613,678
30 Jan 26	20.22000 -0.22	20.44	20.03	20.32	385,014
29 Jan 26	20.44000 -0.13	20.68	20.31	20.55	509,895
28 Jan 26	20.57000 +0.00	20.87	20.55	20.55	326,372
27 Jan 26	20.57000 -0.25	20.95	20.44	20.90	327,115
26 Jan 26	20.82000 -0.06	21.05	20.57	20.90	251,552
23 Jan 26	20.88000 -0.29	21.38	20.84	21.15	522,005
22 Jan 26	21.17000 +0.00	21.62	21.17	21.34	450,215
21 Jan 26	21.17000 -0.20	21.58	21.04	21.58	345,429
20 Jan 26	21.37000 +0.00	21.58	21.10	21.33	306,342
19 Jan 26	21.37000 +0.19	21.45	21.18	21.20	142,734
16 Jan 26	21.18000 +0.04	21.28	21.00	21.15	222,895
15 Jan 26	21.14000 +0.12	21.22	20.89	21.05	346,603
14 Jan 26	21.02000 -0.13	21.47	20.92	21.04	350,923
13 Jan 26	21.15000 +0.69	21.23	20.46	20.46	473,463
12 Jan 26	20.46000 +0.23	20.59	20.03	20.20	510,581
09 Jan 26	20.23000 -0.20	20.51	20.16	20.50	310,973
08 Jan 26	20.43000 +0.24	20.57	20.10	20.11	334,216
07 Jan 26	20.19000 -0.11	20.42	20.15	20.18	259,328
06 Jan 26	20.30000 +0.01	20.50	20.16	20.16	326,842
05 Jan 26	20.29000 +0.40	20.76	19.79	19.89	565,690
02 Jan 26	19.89000 -0.21	20.05	19.86	20.00	119,439
31 Dec 25	20.10000 +0.02	20.12	19.85	20.07	243,679
30 Dec 25	20.08000 -0.07	20.27	20.06	20.23	168,916
29 Dec 25	20.15000 +0.12	20.33	20.01	20.09	424,336
24 Dec 25	20.03000 -0.34	20.42	20.01	20.42	186,848
23 Dec 25	20.37000 -0.26	20.75	20.28	20.65	187,183
22 Dec 25	20.63000 -0.03	21.04	20.63	20.66	261,797
19 Dec 25	20.66000 +0.11	20.68	20.40	20.60	1,751,467
18 Dec 25	20.55000 +0.53	20.60	19.50	20.19	584,609
17 Dec 25	20.02000 -0.22	20.25	19.88	20.25	303,383
16 Dec 25	20.24000 -0.26	20.60	20.23	20.60	295,206
15 Dec 25	20.50000 +0.28	20.67	20.21	20.21	582,812
12 Dec 25	20.22000 +0.32	20.27	19.85	19.86	379,967
11 Dec 25	19.90000 -0.15	20.00	19.71	19.86	437,228
10 Dec 25	20.05000 +0.23	20.06	19.76	19.88	462,181
09 Dec 25	19.82000 -0.03	20.01	19.80	19.82	339,808
08 Dec 25	19.85000 -0.05	19.97	19.81	19.88	307,281
05 Dec 25	19.90000 -0.11	20.00	19.82	19.93	211,096
04 Dec 25	20.01000 +0.01	20.19	19.84	20.15	257,567
03 Dec 25	20.00000 +0.06	20.04	19.81	19.87	329,123
02 Dec 25	19.94000 +0.08	19.99	19.81	19.99	175,881
01 Dec 25	19.86000 -0.32	20.11	19.72	20.04	309,091
28 Nov 25	20.18000 -0.12	20.48	20.03	20.44	131,183
27 Nov 25	20.30000 +0.12	20.48	20.15	20.48	114,031
26 Nov 25	20.18000 -0.34	20.58	20.17	20.57	329,005
25 Nov 25	20.52000 +0.09	20.74	20.36	20.36	360,574
24 Nov 25	20.43000 +0.13	20.58	20.30	20.47	347,622
21 Nov 25	20.30000 +0.45	20.47	19.88	19.88	519,519
20 Nov 25	19.85000 -0.58	20.43	19.83	20.41	235,474
19 Nov 25	20.43000 -0.11	20.68	20.42	20.49	245,106
18 Nov 25	20.54000 +0.58	20.57	19.86	19.86	367,481
17 Nov 25	19.96000 +0.19	20.15	19.63	19.63	660,745
14 Nov 25	19.77000 -0.05	20.10	19.69	19.69	395,490
13 Nov 25	19.82000 -0.37	20.21	19.79	20.01	403,890
12 Nov 25	20.19000 +0.53	20.23	19.67	19.75	416,530
11 Nov 25	19.66000 +0.09	19.75	19.41	19.65	203,052
10 Nov 25	19.57000 -0.17	20.17	19.57	19.76	486,999
07 Nov 25	19.74000 -0.74	20.56	19.57	20.22	551,704
06 Nov 25	20.48000 -0.04	20.92	20.32	20.92	297,068
05 Nov 25	20.52000 +0.10	20.62	20.45	20.54	402,767
04 Nov 25	20.42000 -0.41	20.89	20.39	20.83	374,746
03 Nov 25	20.83000 +0.16	20.84	20.50	20.79	423,965
31 Oct 25	20.67000 +0.28	20.85	20.36	20.44	390,812
30 Oct 25	20.39000 +0.01	20.52	20.18	20.35	266,971
29 Oct 25	20.38000 -0.18	20.70	20.24	20.52	316,542
28 Oct 25	20.56000 -0.23	21.05	20.55	20.98	486,052
27 Oct 25	20.79000 -0.11	20.94	20.77	20.88	252,458
24 Oct 25	20.90000 -0.07	21.08	20.89	20.91	128,750
23 Oct 25	20.97000 +0.12	20.97	20.72	20.89	210,567
22 Oct 25	20.85000 +0.06	20.98	20.60	20.69	424,941
21 Oct 25	20.79000 +0.18	20.93	20.49	20.49	373,658
20 Oct 25	20.61000 +0.33	20.65	20.26	20.26	355,095
17 Oct 25	20.28000 +0.85	20.30	18.85	19.44	546,846
16 Oct 25	19.43000 -0.11	19.87	19.35	19.35	285,164
15 Oct 25	19.54000 -0.06	19.73	19.43	19.62	419,508
14 Oct 25	19.60000 +0.09	19.68	19.37	19.37	307,196
10 Oct 25	19.51000 -0.12	19.62	19.40	19.58	348,274
09 Oct 25	19.63000 -0.24	19.92	19.59	19.86	344,016
08 Oct 25	19.87000 -0.15	20.08	19.66	20.08	259,365
07 Oct 25	20.02000 +0.01	20.09	19.83	19.98	382,087
06 Oct 25	20.01000 -0.34	20.35	20.00	20.31	268,570
03 Oct 25	20.35000 -0.09	20.58	20.29	20.47	180,363
02 Oct 25	20.44000 +0.13	20.45	20.28	20.39	201,856
01 Oct 25	20.31000 +0.13	20.36	20.10	20.13	443,119
30 Sep 25	20.18000 -0.10	20.49	20.05	20.25	503,780
29 Sep 25	20.28000 -0.01	20.50	20.05	20.30	553,960
26 Sep 25	20.29000 +0.52	20.34	19.65	19.77	615,390
25 Sep 25	19.77000 +0.40	19.79	19.30	19.38	417,692
24 Sep 25	19.37000 -0.01	19.46	19.29	19.38	461,848
23 Sep 25	19.38000 +0.19	19.49	19.17	19.17	224,057
22 Sep 25	19.19000 -0.07	19.38	19.14	19.33	256,093
19 Sep 25	19.26000 +0.13	19.49	19.12	19.30	2,267,640
18 Sep 25	19.13000 +0.05	19.26	19.05	19.05	338,863
17 Sep 25	19.08000 +0.00	19.26	19.06	19.15	362,533
16 Sep 25	19.08000 -0.20	19.28	18.98	19.21	295,688
15 Sep 25	19.28000 +0.08	19.38	19.15	19.23	215,952
12 Sep 25	19.20000 +0.08	19.30	19.00	19.26	292,518
11 Sep 25	19.12000 -0.38	19.64	19.12	19.55	428,960
10 Sep 25	19.50000 +0.06	19.57	19.42	19.54	270,871
09 Sep 25	19.44000 +0.01	19.51	19.23	19.38	376,437
08 Sep 25	19.43000 +0.18	19.52	19.15	19.28	398,516
05 Sep 25	19.25000 +0.35	19.27	18.89	18.90	244,415
04 Sep 25	18.90000 +0.28	18.91	18.50	18.65	156,813
03 Sep 25	18.62000 +0.16	18.64	18.35	18.41	367,434
02 Sep 25	18.46000 -0.06	18.56	18.30	18.50	296,574
29 Aug 25	18.52000 +0.22	18.55	18.23	18.25	357,452
28 Aug 25	18.30000 +0.13	18.40	18.12	18.20	277,459
27 Aug 25	18.17000 +0.25	18.18	17.93	17.99	371,556
26 Aug 25	17.92000 -0.17	18.17	17.90	18.16	1,117,756
25 Aug 25	18.09000 -0.16	18.34	18.05	18.34	213,411
22 Aug 25	18.25000 -0.05	18.44	18.18	18.44	939,517
21 Aug 25	18.30000 +0.00	18.41	18.21	18.21	338,697
20 Aug 25	18.30000 -0.16	18.53	18.29	18.53	121,635
19 Aug 25	18.46000 -0.09	18.67	18.39	18.66	281,034
18 Aug 25	18.55000 +0.19	18.60	18.33	18.36	513,277
15 Aug 25	18.36000 +0.14	18.39	18.14	18.30	385,123
14 Aug 25	18.22000 +0.06	18.50	18.16	18.16	649,379
13 Aug 25	18.16000 -0.24	18.50	18.04	18.36	5,993,294
12 Aug 25	18.40000 +0.02	18.70	18.33	18.40	5,152,130
11 Aug 25	18.38000 -0.01	18.55	18.30	18.46	337,643
08 Aug 25	18.39000 +0.35	18.79	18.25	18.25	764,419
07 Aug 25	18.04000 -0.05	18.21	17.95	18.03	186,436
06 Aug 25	18.09000 +0.01	18.18	17.88	18.08	253,130
05 Aug 25	18.08000 +0.39	18.21	17.63	17.72	545,449
01 Aug 25	17.69000 -0.02	17.71	17.50	17.65	276,446
31 Jul 25	17.71000 -0.06	17.85	17.61	17.72	286,780
30 Jul 25	17.77000 -0.07	18.00	17.66	17.71	315,474
29 Jul 25	17.84000 +0.59	17.90	17.28	17.28	388,245
28 Jul 25	17.25000 -0.16	17.55	17.20	17.49	495,724
25 Jul 25	17.41000 -0.23	17.74	17.40	17.74	435,652
24 Jul 25	17.64000 -0.10	17.80	17.55	17.80	272,003
23 Jul 25	17.74000 +0.12	17.88	17.68	17.74	219,750
22 Jul 25	17.62000 -0.34	17.96	17.51	17.87	400,869
21 Jul 25	17.96000 +0.03	18.03	17.85	17.90	187,713
18 Jul 25	17.93000 -0.30	18.27	17.89	18.27	245,142
17 Jul 25	18.23000 -0.06	18.32	18.01	18.32	259,582
16 Jul 25	18.29000 -0.01	18.56	18.24	18.36	210,611
15 Jul 25	18.30000 -0.11	18.52	18.15	18.52	314,365
14 Jul 25	18.41000 +0.05	18.53	18.36	18.38	277,766
11 Jul 25	18.36000 +0.01	18.46	18.25	18.27	243,526
10 Jul 25	18.35000 -0.07	18.60	18.06	18.50	574,916
09 Jul 25	18.42000 +0.06	18.57	18.30	18.51	304,644
08 Jul 25	18.36000 +0.01	18.58	18.27	18.33	369,045
07 Jul 25	18.35000 -0.03	18.50	18.21	18.50	356,257
04 Jul 25	18.38000 +0.06	18.48	18.22	18.27	259,773
03 Jul 25	18.32000 -0.24	18.68	18.31	18.68	180,097
02 Jul 25	18.56000 -0.03	18.70	18.50	18.58	393,311
30 Jun 25	18.59000 +0.23	18.63	18.34	18.39	415,408
27 Jun 25	18.36000 +0.10	18.50	18.27	18.30	483,222
26 Jun 25	18.26000 +0.15	18.28	17.86	18.18	335,840
25 Jun 25	18.11000 +0.15	18.13	17.78	18.00	412,774
24 Jun 25	17.96000 -0.22	18.29	17.95	18.29	301,240
23 Jun 25	18.18000 +0.02	18.43	18.13	18.15	310,565
20 Jun 25	18.16000 +0.14	18.19	18.00	18.10	659,693
19 Jun 25	18.02000 +0.07	18.06	17.87	17.95	116,964
18 Jun 25	17.95000 -0.04	18.04	17.92	17.98	152,687
17 Jun 25	17.99000 +0.14	18.10	17.82	17.82	369,258
16 Jun 25	17.85000 -0.22	18.35	17.82	18.07	267,497
13 Jun 25	18.07000 +0.01	18.14	17.92	18.06	290,786
12 Jun 25	18.06000 +0.42	18.14	17.65	17.76	379,013
11 Jun 25	17.64000 -0.32	18.01	17.63	17.99	219,460
10 Jun 25	17.96000 +0.06	18.04	17.75	17.89	196,809
09 Jun 25	17.90000 -0.23	18.33	17.88	18.11	248,944
06 Jun 25	18.13000 -0.17	18.37	18.08	18.31	116,861
05 Jun 25	18.30000 +0.09	18.37	18.07	18.22	151,742
04 Jun 25	18.21000 -0.20	18.43	18.12	18.43	387,661
03 Jun 25	18.41000 +0.21	18.58	18.08	18.26	309,704
02 Jun 25	18.20000 -0.41	18.67	18.19	18.64	320,521
30 May 25	18.61000 +0.22	18.70	18.29	18.40	448,516
29 May 25	18.39000 -0.12	18.62	18.36	18.54	231,129
28 May 25	18.51000 +0.22	18.60	18.24	18.28	371,508
27 May 25	18.29000 +0.30	18.37	18.04	18.05	294,853
26 May 25	17.99000 -0.02	18.14	17.88	18.14	93,092
23 May 25	18.01000 +0.32	18.01	17.55	17.66	155,915
22 May 25	17.69000 -0.06	17.75	17.57	17.66	173,013
21 May 25	17.75000 -0.38	18.19	17.70	18.19	447,271
20 May 25	18.13000 -0.28	18.48	18.12	18.31	349,178
16 May 25	18.41000 +0.25	18.41	18.20	18.24	431,835
15 May 25	18.16000 +0.38	18.25	17.76	17.80	248,329
14 May 25	17.78000 -0.12	18.13	17.75	17.90	220,492
13 May 25	17.90000 -0.11	18.19	17.82	18.09	312,618
12 May 25	18.01000 -0.26	18.49	17.88	18.31	512,281
09 May 25	18.27000 +0.64	18.38	17.23	17.63	523,693
08 May 25	17.63000 +0.17	17.90	17.38	17.52	466,742
07 May 25	17.46000 -0.07	17.82	17.44	17.53	305,811
06 May 25	17.53000 -0.16	17.68	17.48	17.61	155,831
05 May 25	17.69000 -0.09	17.95	17.62	17.79	382,522
02 May 25	17.78000 +0.31	17.79	17.43	17.72	564,793
01 May 25	17.47000 +0.16	17.63	17.39	17.49	356,978
30 Apr 25	17.31000 -0.03	17.39	17.21	17.39	234,957
29 Apr 25	17.34000 +0.13	17.39	17.16	17.17	358,143
28 Apr 25	17.21000 +0.08	17.23	17.05	17.05	169,194
25 Apr 25	17.13000 +0.33	17.16	16.78	16.80	218,187
24 Apr 25	16.80000 +0.41	16.89	16.35	16.35	490,163
23 Apr 25	16.39000 +0.08	16.47	16.12	16.44	357,322
22 Apr 25	16.31000 +0.13	16.38	16.24	16.26	190,294
21 Apr 25	16.18000 -0.21	16.45	16.07	16.45	182,591
17 Apr 25	16.39000 -0.14	16.72	16.36	16.50	218,365
16 Apr 25	16.53000 -0.05	16.70	16.41	16.52	180,406
15 Apr 25	16.58000 +0.50	16.67	16.15	16.20	455,118
14 Apr 25	16.08000 +0.20	16.30	16.06	16.07	289,515
11 Apr 25	15.88000 +0.25	16.00	15.62	15.62	284,192
10 Apr 25	15.63000 -0.69	16.40	15.62	16.33	563,630
09 Apr 25	16.32000 +0.48	16.50	15.59	15.60	510,591
08 Apr 25	15.84000 -0.48	16.55	15.72	16.55	547,064
07 Apr 25	16.32000 -0.44	16.46	15.80	16.30	924,273
04 Apr 25	16.76000 -0.17	17.12	16.52	16.75	577,937
03 Apr 25	16.93000 +0.05	17.11	16.68	16.84	361,588
02 Apr 25	16.88000 +0.18	16.91	16.65	16.65	190,875
01 Apr 25	16.70000 -0.08	16.84	16.63	16.72	155,927
31 Mar 25	16.78000 +0.07	16.89	16.63	16.70	580,154
28 Mar 25	16.71000 +0.07	16.85	16.60	16.70	325,455
27 Mar 25	16.64000 +0.16	16.73	16.43	16.50	222,797
26 Mar 25	16.48000 -0.23	16.83	16.47	16.69	230,239
25 Mar 25	16.71000 +0.16	16.85	16.46	16.54	854,332
24 Mar 25	16.55000 +0.11	16.65	16.40	16.51	404,899
21 Mar 25	16.44000 +0.07	16.53	16.35	16.40	819,583
20 Mar 25	16.37000 +0.00	16.47	16.30	16.39	426,794
19 Mar 25	16.37000 -0.06	16.51	16.35	16.51	256,324
18 Mar 25	16.43000 -0.28	16.80	16.39	16.75	515,823
17 Mar 25	16.71000 +0.18	16.88	16.39	16.50	223,804
14 Mar 25	16.53000 -0.06	16.61	16.48	16.52	356,830
13 Mar 25	16.59000 -0.35	16.98	16.52	16.93	230,460
12 Mar 25	16.94000 +0.32	17.07	16.51	16.69	501,962
11 Mar 25	16.62000 -0.12	16.83	16.56	16.78	377,386
10 Mar 25	16.74000 +0.02	16.90	16.58	16.80	293,891
07 Mar 25	16.72000 -0.26	17.10	16.71	16.94	344,337
06 Mar 25	16.98000 -0.35	17.31	16.95	17.31	255,164
05 Mar 25	17.33000 -0.13	17.53	17.09	17.53	340,428
04 Mar 25	17.46000 +0.20	17.69	17.15	17.15	439,496
03 Mar 25	17.26000 +0.46	17.32	16.91	16.91	545,692
28 Feb 25	16.80000 +0.23	17.16	16.35	16.55	561,019
27 Feb 25	16.57000 -0.25	16.94	16.55	16.83	384,382
26 Feb 25	16.82000 +0.09	16.96	16.72	16.72	311,336
25 Feb 25	16.73000 +0.10	16.94	16.64	16.66	359,832
24 Feb 25	16.63000 -0.19	16.88	16.62	16.75	289,941
21 Feb 25	16.82000 -0.11	17.01	16.67	16.80	743,332
20 Feb 25	16.93000 +0.13	17.12	16.70	16.84	315,193
19 Feb 25	16.80000 +0.26	16.89	16.49	16.60	309,922
18 Feb 25	16.54000 +0.17	16.63	16.32	16.45	313,985
14 Feb 25	16.37000 -0.11	16.73	16.32	16.48	463,359
13 Feb 25	16.48000 +0.37	16.50	16.03	16.08	298,494
12 Feb 25	16.11000 +0.03	16.22	15.98	16.12	301,381
11 Feb 25	16.08000 -0.18	16.27	16.01	16.27	163,462
10 Feb 25	16.26000 -0.07	16.49	16.24	16.32	327,541
07 Feb 25	16.33000 -0.03	16.34	16.10	16.34	219,217
06 Feb 25	16.36000 +0.05	16.39	16.14	16.31	234,954
05 Feb 25	16.31000 +0.08	16.34	16.13	16.24	404,079
04 Feb 25	16.23000 +0.12	16.50	16.02	16.13	679,759
03 Feb 25	16.11000 +0.06	16.19	15.65	15.93	529,630
31 Jan 25	16.05000 -0.05	16.18	16.00	16.06	395,702
30 Jan 25	16.10000 +0.20	16.24	15.91	16.05	380,882
29 Jan 25	15.90000 -0.08	16.05	15.86	16.00	395,856
28 Jan 25	15.98000 -0.22	16.35	15.95	16.15	577,965
27 Jan 25	16.20000 +0.10	16.29	15.90	15.91	218,998
24 Jan 25	16.10000 +0.35	16.14	15.72	15.72	269,802
23 Jan 25	15.75000 +0.02	15.82	15.58	15.73	162,479
22 Jan 25	15.73000 -0.01	15.75	15.55	15.75	310,371
21 Jan 25	15.74000 +0.13	15.76	15.52	15.60	238,097
20 Jan 25	15.61000 +0.14	15.69	15.20	15.21	138,793
17 Jan 25	15.47000 +0.08	15.55	15.36	15.36	145,414
16 Jan 25	15.39000 +0.00	15.42	15.27	15.41	228,951
15 Jan 25	15.39000 +0.40	15.40	15.02	15.02	333,192
14 Jan 25	14.99000 +0.19	15.14	14.75	14.75	318,725
13 Jan 25	14.80000 -0.12	14.95	14.71	14.95	302,392
10 Jan 25	14.92000 -0.09	15.14	14.87	15.14	211,572
09 Jan 25	15.01000 +0.06	15.06	14.90	14.90	139,850
08 Jan 25	14.95000 -0.12	15.18	14.91	15.07	162,572
07 Jan 25	15.07000 -0.07	15.20	15.05	15.17	139,980
06 Jan 25	15.14000 -0.09	15.28	14.90	15.23	345,144
03 Jan 25	15.23000 +0.15	15.38	15.13	15.15	153,576
02 Jan 25	15.08000 +0.00	15.20	14.98	15.10	163,675
31 Dec 24	15.08000 +0.09	15.15	14.90	14.91	282,730
30 Dec 24	14.99000 -0.19	15.23	14.94	15.20	194,361
27 Dec 24	15.18000 -0.03	15.26	15.00	15.01	171,815
24 Dec 24	15.21000 +0.01	15.33	15.15	15.23	78,350
23 Dec 24	15.20000 -0.22	15.50	15.18	15.37	238,358
20 Dec 24	15.42000 +0.19	15.58	14.86	14.99	605,167
19 Dec 24	15.23000 -0.26	15.46	15.18	15.36	275,440
18 Dec 24	15.49000 -0.43	15.93	15.48	15.86	305,063
17 Dec 24	15.92000 +0.46	15.99	15.43	15.43	614,623
16 Dec 24	15.46000 -0.03	15.65	15.44	15.49	261,506
13 Dec 24	15.49000 -0.20	15.75	15.37	15.75	291,980
12 Dec 24	15.69000 -0.13	16.00	15.64	15.70	306,791
11 Dec 24	15.82000 -0.02	16.05	15.76	15.76	557,708
10 Dec 24	15.84000 -0.21	15.98	15.74	15.93	260,814
09 Dec 24	16.05000 +0.01	16.19	15.87	16.01	420,484
06 Dec 24	16.04000 -0.06	16.18	16.02	16.02	191,486
05 Dec 24	16.10000 +0.11	16.18	15.88	16.00	355,940
04 Dec 24	15.99000 +0.03	16.04	15.82	15.96	308,421
03 Dec 24	15.96000 +0.07	15.96	15.72	15.96	234,448
02 Dec 24	15.89000 -0.26	16.15	15.79	16.14	301,998
29 Nov 24	16.15000 -0.11	16.30	16.00	16.30	248,003
28 Nov 24	16.26000 +0.08	16.31	16.16	16.16	167,789
27 Nov 24	16.18000 +0.00	16.28	16.15	16.19	207,839
26 Nov 24	16.18000 +0.48	16.29	15.60	15.61	518,103
25 Nov 24	15.70000 -0.06	15.97	15.68	15.70	231,490
22 Nov 24	15.76000 -0.15	15.94	15.73	15.86	221,675
21 Nov 24	15.91000 -0.14	16.13	15.88	16.13	269,055
20 Nov 24	16.05000 -0.09	16.20	16.00	16.07	258,613
19 Nov 24	16.14000 +0.06	16.23	15.85	16.14	294,545
18 Nov 24	16.08000 +0.12	16.11	15.91	16.00	371,173
15 Nov 24	15.96000 +0.24	16.08	15.75	15.75	673,868
14 Nov 24	15.72000 -0.05	15.81	15.58	15.81	289,100
13 Nov 24	15.77000 +0.18	15.80	15.48	15.61	451,282
12 Nov 24	15.59000 -0.08	15.89	15.59	15.63	248,364
11 Nov 24	15.67000 +0.12	15.81	15.49	15.49	176,678
08 Nov 24	15.55000 +0.08	15.64	15.39	15.39	217,132
07 Nov 24	15.47000 +0.16	15.54	15.26	15.26	269,506
06 Nov 24	15.31000 -0.16	15.58	15.18	15.48	313,413
05 Nov 24	15.47000 -0.06	15.58	15.41	15.46	215,053
04 Nov 24	15.53000 -0.03	15.77	15.47	15.53	181,626
01 Nov 24	15.56000 -0.09	15.70	15.38	15.70	308,835
31 Oct 24	15.65000 +0.13	15.78	15.38	15.47	599,079
30 Oct 24	15.52000 +0.19	15.62	15.23	15.29	285,804
29 Oct 24	15.33000 -0.16	15.64	15.23	15.46	378,821
28 Oct 24	15.49000 -0.09	15.68	15.41	15.62	261,975
25 Oct 24	15.58000 -0.01	15.73	15.46	15.49	201,481
24 Oct 24	15.59000 -0.09	15.73	15.34	15.67	336,741
23 Oct 24	15.68000 -0.11	15.88	15.67	15.81	204,728
22 Oct 24	15.79000 +0.01	15.90	15.70	15.70	211,154
21 Oct 24	15.78000 -0.37	16.15	15.70	16.07	283,712
18 Oct 24	16.15000 +0.25	16.16	15.91	15.91	273,991
17 Oct 24	15.90000 +0.10	16.01	15.73	15.78	393,163
16 Oct 24	15.80000 +0.30	15.84	15.55	15.55	475,670
15 Oct 24	15.50000 +0.41	15.53	15.01	15.01	391,991
11 Oct 24	15.09000 -0.03	15.28	15.06	15.13	337,086
10 Oct 24	15.12000 -0.09	15.39	15.09	15.20	367,900
09 Oct 24	15.21000 +0.17	15.36	15.08	15.14	579,840
08 Oct 24	15.04000 -0.01	15.12	14.95	15.01	274,314
07 Oct 24	15.05000 -0.17	15.20	14.88	15.20	236,465
04 Oct 24	15.22000 +0.14	15.35	15.04	15.05	191,761
03 Oct 24	15.08000 -0.08	15.31	15.03	15.10	272,745
02 Oct 24	15.16000 -0.17	15.34	14.86	15.31	393,722
01 Oct 24	15.33000 -0.25	15.63	15.28	15.56	380,016
30 Sep 24	15.58000 +0.29	15.60	15.13	15.16	412,831
27 Sep 24	15.29000 -0.08	15.45	15.23	15.35	415,526
26 Sep 24	15.37000 -0.11	15.60	15.33	15.48	212,105
25 Sep 24	15.48000 -0.01	15.57	15.42	15.50	151,664
24 Sep 24	15.49000 -0.06	15.63	15.45	15.59	217,128
23 Sep 24	15.55000 -0.17	15.75	15.41	15.74	434,864
20 Sep 24	15.72000 +0.15	15.75	15.48	15.64	2,240,725
19 Sep 24	15.57000 +0.02	15.67	15.51	15.61	269,279
18 Sep 24	15.55000 -0.03	15.68	15.38	15.50	289,092
17 Sep 24	15.58000 -0.13	15.72	15.47	15.71	236,374
16 Sep 24	15.71000 -0.24	15.91	15.70	15.80	256,768
13 Sep 24	15.95000 +0.50	16.07	15.37	15.43	958,711
12 Sep 24	15.45000 +0.08	15.51	15.35	15.39	284,009
11 Sep 24	15.37000 +0.13	15.41	15.14	15.23	273,502
10 Sep 24	15.24000 +0.31	15.34	14.94	14.94	477,303
09 Sep 24	14.93000 +0.09	15.02	14.82	14.87	417,871
06 Sep 24	14.84000 +0.07	14.87	14.56	14.77	352,445
05 Sep 24	14.77000 +0.05	14.83	14.67	14.79	134,618
04 Sep 24	14.72000 +0.19	14.82	14.50	14.51	542,865
03 Sep 24	14.53000 -0.06	14.67	14.45	14.56	305,708
30 Aug 24	14.59000 +0.06	14.66	14.43	14.55	444,184
29 Aug 24	14.53000 -0.22	14.76	14.52	14.76	300,858
28 Aug 24	14.75000 -0.03	14.76	14.64	14.72	301,018
27 Aug 24	14.78000 -0.05	14.85	14.61	14.83	669,016
26 Aug 24	14.83000 -0.03	14.90	14.81	14.81	379,082
23 Aug 24	14.86000 +0.27	14.86	14.56	14.59	140,446
22 Aug 24	14.59000 +0.04	14.64	14.48	14.61	249,667
21 Aug 24	14.55000 +0.11	14.61	14.41	14.43	261,269
20 Aug 24	14.44000 -0.36	14.82	14.40	14.75	266,813
19 Aug 24	14.80000 +0.22	14.85	14.48	14.48	341,127
16 Aug 24	14.58000 +0.11	14.61	14.39	14.46	352,823
15 Aug 24	14.47000 -0.04	14.74	14.40	14.58	300,748
14 Aug 24	14.51000 +0.16	14.61	14.27	14.32	295,068
13 Aug 24	14.35000 +0.07	14.38	14.24	14.36	290,266
12 Aug 24	14.28000 +0.06	14.42	14.13	14.26	448,312
09 Aug 24	14.22000 +0.17	14.33	14.00	14.00	274,958
08 Aug 24	14.05000 +0.25	14.12	13.76	13.80	410,422
07 Aug 24	13.80000 +0.14	13.87	13.70	13.71	394,780
06 Aug 24	13.66000 -0.03	13.74	13.40	13.40	252,442
02 Aug 24	13.69000 +0.04	13.75	13.49	13.58	414,749
01 Aug 24	13.65000 -0.05	13.76	13.58	13.69	399,221
31 Jul 24	13.70000 +0.00	13.80	13.63	13.70	365,362
30 Jul 24	13.70000 +0.10	13.74	13.60	13.60	351,018
29 Jul 24	13.60000 -0.20	13.85	13.59	13.83	321,480
26 Jul 24	13.80000 +0.20	13.94	13.62	13.70	317,819
25 Jul 24	13.60000 +0.11	13.80	13.46	13.49	417,720
24 Jul 24	13.49000 +0.20	13.64	13.24	13.24	490,263
23 Jul 24	13.29000 +0.05	13.30	13.20	13.24	264,139
22 Jul 24	13.24000 +0.12	13.28	13.09	13.18	277,685
19 Jul 24	13.12000 +0.06	13.15	13.01	13.04	106,570
18 Jul 24	13.06000 +0.00	13.13	12.99	13.08	340,903
17 Jul 24	13.06000 -0.06	13.17	13.06	13.08	171,865
16 Jul 24	13.12000 +0.04	13.23	13.01	13.10	708,959
15 Jul 24	13.08000 -0.02	13.18	13.06	13.11	182,097
12 Jul 24	13.10000 +0.04	13.12	12.98	13.06	315,150
11 Jul 24	13.06000 +0.04	13.16	12.94	13.01	373,489
10 Jul 24	13.02000 -0.17	13.22	12.99	13.22	417,469
09 Jul 24	13.19000 -0.01	13.22	13.14	13.21	195,418
08 Jul 24	13.20000 +0.19	13.20	13.03	13.06	485,346
05 Jul 24	13.01000 -0.19	13.24	12.97	13.14	641,795
04 Jul 24	13.20000 +0.08	13.30	13.13	13.19	239,628
03 Jul 24	13.12000 +0.11	13.16	13.00	13.05	767,667
02 Jul 24	13.01000 +0.16	13.04	12.81	12.85	576,335
28 Jun 24	12.85000 +0.05	12.89	12.71	12.82	495,284
27 Jun 24	12.80000 +0.21	12.81	12.55	12.59	496,731
26 Jun 24	12.59000 -0.25	12.85	12.55	12.85	456,243
25 Jun 24	12.84000 +0.09	12.90	12.70	12.70	482,972
24 Jun 24	12.75000 +0.20	12.75	12.47	12.52	427,938
21 Jun 24	12.55000 -0.06	12.58	12.18	12.20	3,491,554
20 Jun 24	12.61000 +0.00	12.72	12.50	12.58	536,420
19 Jun 24	12.61000 -0.21	12.84	12.61	12.80	223,317
18 Jun 24	12.82000 +0.00	12.92	12.75	12.75	304,385
17 Jun 24	12.82000 -0.05	12.95	12.68	12.83	324,301
14 Jun 24	12.87000 -0.02	12.99	12.80	12.80	372,774
13 Jun 24	12.89000 +0.19	12.96	12.63	12.71	664,182
12 Jun 24	12.70000 +0.07	12.84	12.59	12.63	365,697
11 Jun 24	12.63000 -0.11	12.89	12.60	12.81	760,520
10 Jun 24	12.74000 -0.01	12.88	12.61	12.76	403,155
07 Jun 24	12.75000 -0.12	12.94	12.75	12.81	537,488
06 Jun 24	12.87000 +0.02	12.94	12.81	12.81	417,827
05 Jun 24	12.85000 +0.23	12.86	12.59	12.59	667,399
04 Jun 24	12.62000 +0.27	12.67	12.30	12.34	238,078
03 Jun 24	12.35000 -0.12	12.45	12.21	12.41	287,415
31 May 24	12.47000 +0.18	12.47	12.23	12.38	308,039
30 May 24	12.29000 +0.06	12.41	12.18	12.18	327,648
29 May 24	12.23000 -0.14	12.37	12.15	12.30	280,500
28 May 24	12.37000 -0.07	12.53	12.35	12.40	287,389
27 May 24	12.44000 -0.08	12.52	12.42	12.49	89,828
24 May 24	12.52000 +0.16	12.58	12.38	12.44	233,343
23 May 24	12.36000 -0.18	12.58	12.28	12.58	418,500
22 May 24	12.54000 -0.05	12.63	12.47	12.60	210,810
21 May 24	12.59000 -0.06	12.67	12.54	12.56	314,560
17 May 24	12.65000 -0.05	12.70	12.59	12.63	213,187
16 May 24	12.70000 +0.42	12.75	12.37	12.37	467,374
15 May 24	12.28000 -0.40	12.77	12.25	12.68	696,808
14 May 24	12.68000 +0.07	12.79	12.60	12.70	275,534
13 May 24	12.61000 -0.06	12.84	12.58	12.73	265,306
10 May 24	12.67000 -0.13	12.93	12.66	12.91	307,111
09 May 24	12.80000 -0.06	12.92	12.80	12.90	168,419
08 May 24	12.86000 +0.16	12.89	12.65	12.69	194,466
07 May 24	12.70000 -0.08	12.87	12.65	12.65	283,240
06 May 24	12.78000 +0.16	12.80	12.58	12.63	243,260
03 May 24	12.62000 +0.08	12.67	12.54	12.61	206,303
02 May 24	12.54000 +0.06	12.61	12.40	12.48	273,745
01 May 24	12.48000 -0.01	12.50	12.35	12.45	164,282
30 Apr 24	12.49000 -0.09	12.62	12.43	12.57	548,063
29 Apr 24	12.58000 +0.11	12.69	12.45	12.45	223,195
26 Apr 24	12.47000 +0.01	12.65	12.45	12.46	242,360
25 Apr 24	12.46000 -0.03	12.55	12.23	12.40	416,877
24 Apr 24	12.49000 -0.10	12.58	12.39	12.56	224,974
23 Apr 24	12.59000 +0.02	12.71	12.50	12.66	676,945
22 Apr 24	12.57000 -0.13	12.79	12.52	12.73	203,878
19 Apr 24	12.70000 -0.21	12.89	12.60	12.89	804,178
18 Apr 24	12.91000 +0.30	12.91	12.52	12.56	665,430
17 Apr 24	12.61000 +0.02	12.67	12.38	12.60	263,078
16 Apr 24	12.59000 +0.07	12.65	12.40	12.51	271,751
15 Apr 24	12.52000 -0.11	12.73	12.49	12.63	369,315
12 Apr 24	12.63000 +0.02	12.67	12.41	12.63	338,313
11 Apr 24	12.61000 +0.02	12.70	12.51	12.66	423,598
10 Apr 24	12.59000 -0.28	12.79	12.51	12.73	451,094
09 Apr 24	12.87000 +0.40	12.92	12.42	12.50	593,351
08 Apr 24	12.47000 +0.04	12.53	12.36	12.42	262,911
05 Apr 24	12.43000 +0.35	12.45	12.05	12.05	311,228
04 Apr 24	12.08000 +0.04	12.23	12.07	12.08	146,204
03 Apr 24	12.04000 -0.06	12.13	11.91	12.08	425,901
02 Apr 24	12.10000 -0.25	12.30	12.08	12.26	377,826
01 Apr 24	12.35000 -0.01	12.43	12.32	12.43	277,418
28 Mar 24	12.36000 +0.01	12.41	12.25	12.35	548,817
27 Mar 24	12.35000 +0.15	12.36	12.13	12.17	594,243
26 Mar 24	12.20000 +0.09	12.22	12.10	12.17	178,971
25 Mar 24	12.11000 -0.10	12.36	12.10	12.25	237,954
22 Mar 24	12.21000 -0.18	12.39	12.19	12.36	268,996
21 Mar 24	12.39000 +0.10	12.40	12.25	12.32	246,286
20 Mar 24	12.29000 -0.06	12.43	12.24	12.35	385,078
19 Mar 24	12.35000 -0.02	12.37	12.24	12.33	213,095
18 Mar 24	12.37000 +0.22	12.46	12.13	12.13	591,942
15 Mar 24	12.15000 -0.05	12.23	12.05	12.08	1,048,663
14 Mar 24	12.20000 -0.05	12.24	12.11	12.16	325,895
13 Mar 24	12.25000 -0.01	12.33	12.13	12.32	275,190
12 Mar 24	12.26000 -0.11	12.40	12.23	12.40	257,929
11 Mar 24	12.37000 +0.19	12.40	12.11	12.13	277,177
08 Mar 24	12.18000 -0.14	12.46	12.07	12.22	417,762
07 Mar 24	12.32000 +0.10	12.39	12.20	12.20	228,849
06 Mar 24	12.22000 +0.04	12.29	12.17	12.18	192,139
05 Mar 24	12.18000 -0.10	12.37	12.17	12.27	175,738
04 Mar 24	12.28000 -0.11	12.40	12.24	12.38	231,413
01 Mar 24	12.39000 +0.23	12.43	12.08	12.08	278,597
29 Feb 24	12.16000 -0.19	12.39	12.10	12.39	330,812
28 Feb 24	12.35000 +0.01	12.39	12.27	12.29	368,239
27 Feb 24	12.34000 +0.04	12.39	12.29	12.32	354,869
26 Feb 24	12.30000 +0.08	12.37	12.16	12.17	315,787
23 Feb 24	12.22000 +0.02	12.26	12.08	12.15	251,082
22 Feb 24	12.20000 +0.02	12.24	12.13	12.22	252,246
21 Feb 24	12.18000 +0.00	12.25	12.12	12.19	235,884
20 Feb 24	12.18000 -0.10	12.34	12.14	12.21	202,817
16 Feb 24	12.28000 +0.00	12.34	12.15	12.20	245,151
15 Feb 24	12.28000 +0.16	12.35	12.08	12.12	349,749
14 Feb 24	12.12000 +0.14	12.22	11.98	11.98	911,229
13 Feb 24	11.98000 -0.05	12.08	11.80	11.92	498,048
12 Feb 24	12.03000 +0.14	12.06	11.76	11.82	283,333
09 Feb 24	11.89000 +0.02	11.95	11.76	11.87	198,148
08 Feb 24	11.87000 -0.15	12.04	11.85	12.00	265,754
07 Feb 24	12.02000 +0.02	12.14	11.92	12.01	313,276
06 Feb 24	12.00000 +0.01	12.09	11.90	11.96	259,167
05 Feb 24	11.99000 -0.13	12.08	11.85	12.06	304,045
02 Feb 24	12.12000 +0.05	12.20	11.90	12.00	627,614
01 Feb 24	12.07000 +0.08	12.25	11.84	11.90	844,379
31 Jan 24	11.99000 +0.10	12.00	11.81	11.83	2,980,807
30 Jan 24	11.89000 +0.10	11.91	11.67	11.71	428,249
29 Jan 24	11.79000 +0.09	11.84	11.57	11.70	260,443
26 Jan 24	11.70000 +0.16	11.75	11.47	11.47	2,188,034
25 Jan 24	11.54000 +0.05	11.59	11.41	11.41	961,386
24 Jan 24	11.49000 -0.24	11.76	11.45	11.73	264,865
23 Jan 24	11.73000 +0.04	11.75	11.64	11.69	370,339
22 Jan 24	11.69000 +0.03	11.75	11.67	11.70	669,518
19 Jan 24	11.66000 +0.07	11.68	11.52	11.55	699,293
18 Jan 24	11.59000 -0.02	11.74	11.53	11.73	179,276
17 Jan 24	11.61000 -0.20	11.75	11.53	11.75	585,111
16 Jan 24	11.81000 -0.16	11.95	11.74	11.90	482,172
15 Jan 24	11.97000 +0.16	12.02	11.69	11.76	133,618
12 Jan 24	11.81000 -0.05	11.93	11.77	11.86	286,540
11 Jan 24	11.86000 -0.12	12.00	11.79	12.00	316,232
10 Jan 24	11.98000 +0.12	12.01	11.73	11.79	353,709
09 Jan 24	11.86000 -0.03	11.89	11.71	11.89	227,741
08 Jan 24	11.89000 +0.10	11.93	11.70	11.71	292,725
05 Jan 24	11.79000 +0.07	11.79	11.66	11.67	205,443
04 Jan 24	11.72000 +0.17	11.78	11.46	11.50	231,547
03 Jan 24	11.55000 -0.01	11.56	11.40	11.47	172,893
02 Jan 24	11.56000 -0.16	11.77	11.51	11.66	215,817
29 Dec 23	11.72000 +0.10	11.74	11.57	11.68	249,864
28 Dec 23	11.62000 -0.09	11.70	11.58	11.65	193,445
27 Dec 23	11.71000 +0.13	11.75	11.53	11.62	197,727
22 Dec 23	11.58000 +0.12	11.64	11.48	11.49	307,695
21 Dec 23	11.46000 +0.11	11.50	11.37	11.39	229,943
20 Dec 23	11.35000 -0.19	11.54	11.28	11.46	513,564
19 Dec 23	11.54000 -0.01	11.68	11.40	11.63	374,190
18 Dec 23	11.55000 +0.17	11.58	11.26	11.35	527,229
15 Dec 23	11.38000 +0.13	11.43	11.17	11.29	851,868
14 Dec 23	11.25000 +0.08	11.30	11.15	11.25	811,762
13 Dec 23	11.17000 +0.33	11.20	10.80	10.85	371,812
12 Dec 23	10.84000 +0.05	10.90	10.75	10.77	535,575
11 Dec 23	10.79000 -0.01	11.03	10.70	10.89	353,892
08 Dec 23	10.80000 -0.09	11.03	10.80	10.88	229,165
07 Dec 23	10.89000 -0.13	11.15	10.88	11.07	240,158
06 Dec 23	11.02000 -0.12	11.24	11.01	11.12	462,714
05 Dec 23	11.14000 +0.16	11.14	10.94	11.08	352,481
04 Dec 23	10.98000 -0.20	11.17	10.95	11.17	259,875
01 Dec 23	11.18000 +0.32	11.18	10.88	10.94	488,034
30 Nov 23	10.86000 +0.06	10.88	10.64	10.79	343,753
29 Nov 23	10.80000 -0.08	10.98	10.76	10.76	210,799
28 Nov 23	10.88000 +0.01	10.91	10.71	10.88	223,436
27 Nov 23	10.87000 +0.16	10.92	10.70	10.71	171,011
24 Nov 23	10.71000 -0.05	10.78	10.67	10.76	79,575
23 Nov 23	10.76000 -0.13	10.92	10.72	10.81	138,447
22 Nov 23	10.89000 +0.07	10.92	10.66	10.85	242,683
21 Nov 23	10.82000 -0.14	11.00	10.79	10.99	271,594
20 Nov 23	10.96000 +0.07	10.99	10.82	10.84	259,020
17 Nov 23	10.89000 +0.04	10.92	10.76	10.85	358,514
16 Nov 23	10.85000 +0.00	11.02	10.79	10.82	314,190
15 Nov 23	10.85000 +0.01	10.99	10.82	10.85	240,221
14 Nov 23	10.84000 +0.44	10.99	10.49	10.49	519,125
13 Nov 23	10.40000 -0.05	10.54	10.35	10.40	195,942
10 Nov 23	10.45000 +0.17	10.52	10.16	10.30	290,650
09 Nov 23	10.28000 -0.10	10.50	10.27	10.43	236,089
08 Nov 23	10.38000 -0.03	10.61	10.33	10.41	236,886
07 Nov 23	10.41000 -0.02	10.45	10.27	10.42	149,041
06 Nov 23	10.43000 -0.30	10.75	10.37	10.75	363,251
03 Nov 23	10.73000 +0.07	10.83	10.56	10.63	570,597
02 Nov 23	10.66000 +0.35	10.70	10.39	10.39	472,492
01 Nov 23	10.31000 +0.15	10.34	10.11	10.13	550,800
31 Oct 23	10.16000 +0.10	10.23	10.08	10.15	496,865
30 Oct 23	10.06000 -0.02	10.22	9.94	10.09	348,291
27 Oct 23	10.08000 -0.09	10.27	10.01	10.24	397,263
26 Oct 23	10.17000 +0.17	10.24	9.95	9.95	293,925
25 Oct 23	10.00000 -0.21	10.24	9.92	10.15	406,508
24 Oct 23	10.21000 -0.10	10.38	10.17	10.32	422,619
23 Oct 23	10.31000 -0.21	10.49	10.29	10.46	348,592
20 Oct 23	10.52000 -0.06	10.71	10.50	10.55	349,377
19 Oct 23	10.58000 +0.00	10.72	10.47	10.48	351,949
18 Oct 23	10.58000 -0.11	10.67	10.51	10.65	185,764
17 Oct 23	10.69000 -0.03	10.80	10.58	10.66	185,070
16 Oct 23	10.72000 +0.22	10.72	10.51	10.51	232,261
13 Oct 23	10.50000 +0.04	10.53	10.39	10.39	175,007
12 Oct 23	10.46000 -0.07	10.56	10.43	10.54	272,792
11 Oct 23	10.53000 +0.27	10.56	10.26	10.30	287,066
10 Oct 23	10.26000 +0.06	10.31	10.13	10.14	182,941
06 Oct 23	10.20000 -0.06	10.25	9.87	10.20	444,568
05 Oct 23	10.26000 +0.21	10.29	10.01	10.10	261,497
04 Oct 23	10.05000 +0.26	10.09	9.71	9.71	286,215
03 Oct 23	9.79000 -0.18	9.94	9.59	9.93	356,192
02 Oct 23	9.97000 -0.31	10.26	9.93	10.24	280,332
29 Sep 23	10.28000 +0.07	10.34	10.22	10.22	529,383
28 Sep 23	10.21000 -0.06	10.28	10.14	10.17	293,492
27 Sep 23	10.27000 -0.01	10.34	10.16	10.33	502,285
26 Sep 23	10.28000 -0.17	10.49	10.25	10.45	324,603
25 Sep 23	10.45000 -0.05	10.54	10.41	10.51	186,998
22 Sep 23	10.50000 +0.00	10.50	10.41	10.44	157,010
21 Sep 23	10.50000 +0.02	10.54	10.39	10.39	297,937
20 Sep 23	10.48000 +0.06	10.50	10.38	10.48	257,051
19 Sep 23	10.42000 +0.05	10.45	10.34	10.36	281,056
18 Sep 23	10.37000 +0.02	10.44	10.30	10.37	466,542
15 Sep 23	10.35000 +0.19	10.41	10.15	10.16	887,597
14 Sep 23	10.16000 +0.11	10.18	10.02	10.05	257,616
13 Sep 23	10.05000 -0.04	10.19	9.98	10.13	467,180
12 Sep 23	10.09000 +0.09	10.13	9.97	10.00	235,249
11 Sep 23	10.00000 -0.07	10.14	10.00	10.06	253,064
08 Sep 23	10.07000 -0.10	10.24	10.06	10.17	275,215
07 Sep 23	10.17000 -0.05	10.27	10.15	10.15	127,268
06 Sep 23	10.22000 -0.21	10.40	10.12	10.40	324,558
05 Sep 23	10.43000 -0.11	10.55	10.30	10.55	300,135
01 Sep 23	10.54000 +0.27	10.56	10.30	10.30	287,182
31 Aug 23	10.27000 -0.09	10.38	10.24	10.37	485,753
30 Aug 23	10.36000 +0.03	10.36	10.25	10.30	293,159
29 Aug 23	10.33000 -0.12	10.50	10.29	10.45	271,164
28 Aug 23	10.45000 +0.06	10.53	10.39	10.39	300,739
25 Aug 23	10.39000 +0.02	10.46	10.32	10.40	250,650
24 Aug 23	10.37000 -0.09	10.53	10.25	10.47	198,751
23 Aug 23	10.46000 +0.22	10.47	10.23	10.24	149,479
22 Aug 23	10.24000 -0.04	10.37	10.17	10.28	231,984
21 Aug 23	10.28000 -0.20	10.50	10.26	10.39	287,863
18 Aug 23	10.48000 +0.14	10.51	10.34	10.34	268,559
17 Aug 23	10.34000 +0.03	10.37	10.23	10.29	308,577
16 Aug 23	10.31000 +0.06	10.40	10.25	10.25	354,517
15 Aug 23	10.25000 -0.02	10.37	10.15	10.25	300,788
14 Aug 23	10.27000 +0.27	10.32	9.95	10.01	675,973
11 Aug 23	10.00000 +0.25	10.05	9.61	9.61	607,127
10 Aug 23	9.75000 -0.05	9.88	9.71	9.83	187,057
09 Aug 23	9.80000 -0.09	9.84	9.74	9.83	195,054
08 Aug 23	9.89000 -0.01	9.95	9.85	9.89	207,019
04 Aug 23	9.90000 +0.00	9.91	9.85	9.88	144,647
03 Aug 23	9.90000 -0.15	10.00	9.85	10.00	212,048
02 Aug 23	10.05000 +0.00	10.05	9.89	9.96	313,839
01 Aug 23	10.05000 +0.04	10.14	9.96	10.14	285,936
31 Jul 23	10.01000 -0.17	10.27	9.97	10.20	266,724
28 Jul 23	10.18000 +0.17	10.27	9.96	10.00	359,821
27 Jul 23	10.01000 -0.21	10.29	9.97	10.22	303,999
26 Jul 23	10.22000 +0.16	10.26	10.02	10.03	328,279
25 Jul 23	10.06000 +0.03	10.07	9.94	10.01	362,872
24 Jul 23	10.03000 +0.07	10.06	9.88	9.97	236,201
21 Jul 23	9.96000 +0.20	9.97	9.73	9.78	335,642
20 Jul 23	9.76000 -0.05	9.93	9.72	9.90	245,090
19 Jul 23	9.81000 +0.01	9.86	9.77	9.85	258,189
18 Jul 23	9.80000 -0.12	9.90	9.76	9.90	273,288
17 Jul 23	9.92000 +0.23	10.00	9.68	9.69	468,097
14 Jul 23	9.69000 +0.24	9.74	9.40	9.47	466,011
13 Jul 23	9.45000 +0.10	9.46	9.39	9.40	253,305
12 Jul 23	9.35000 +0.10	9.42	9.27	9.27	287,574
11 Jul 23	9.25000 +0.07	9.28	9.19	9.21	197,251
10 Jul 23	9.18000 -0.05	9.33	9.14	9.29	184,317
07 Jul 23	9.23000 +0.04	9.29	9.12	9.16	205,919
06 Jul 23	9.19000 -0.10	9.28	9.06	9.27	383,687
05 Jul 23	9.29000 -0.18	9.55	9.27	9.45	423,907
04 Jul 23	9.47000 +0.00	9.57	9.44	9.48	397,425
30 Jun 23	9.47000 +0.09	9.51	9.32	9.35	267,153
29 Jun 23	9.38000 -0.02	9.50	9.12	9.15	312,708
28 Jun 23	9.40000 +0.20	9.42	9.10	9.10	562,605
27 Jun 23	9.20000 +0.20	9.23	8.97	9.01	550,912
26 Jun 23	9.00000 -0.01	9.09	8.93	9.04	518,346
23 Jun 23	9.01000 -0.01	9.11	8.91	9.03	238,955
22 Jun 23	9.02000 +0.02	9.05	8.97	9.00	174,511
21 Jun 23	9.00000 -0.07	9.09	8.90	9.07	247,812
20 Jun 23	9.07000 -0.16	9.32	9.05	9.22	520,789
19 Jun 23	9.23000 +0.02	9.31	9.15	9.25	74,970
16 Jun 23	9.21000 +0.10	9.40	9.20	9.20	536,057
15 Jun 23	9.11000 +0.19	9.15	8.78	9.00	439,065
14 Jun 23	8.92000 +0.07	8.97	8.84	8.84	223,953
13 Jun 23	8.85000 -0.12	9.03	8.85	9.00	195,158
12 Jun 23	8.97000 -0.04	9.04	8.92	8.96	195,741
09 Jun 23	9.01000 -0.02	9.07	8.90	9.04	208,787
08 Jun 23	9.03000 -0.21	9.25	8.99	9.24	233,781
07 Jun 23	9.24000 -0.03	9.33	9.20	9.33	116,149
06 Jun 23	9.27000 +0.06	9.36	9.15	9.21	308,073
05 Jun 23	9.21000 +0.13	9.22	9.05	9.08	130,379
02 Jun 23	9.08000 +0.10	9.18	9.00	9.00	261,282
01 Jun 23	8.98000 -0.03	9.10	8.95	9.06	166,066
31 May 23	9.01000 +0.01	9.08	8.97	9.00	220,520
30 May 23	9.00000 -0.07	9.10	8.98	9.10	162,557
29 May 23	9.07000 +0.05	9.19	9.04	9.04	69,165
26 May 23	9.02000 -0.08	9.18	8.98	9.12	284,760
25 May 23	9.10000 +0.10	9.25	8.97	9.00	360,753
24 May 23	9.00000 -0.14	9.31	8.93	9.14	165,227
23 May 23	9.14000 -0.09	9.26	9.12	9.25	365,033
19 May 23	9.23000 -0.07	9.39	9.19	9.33	381,239
18 May 23	9.30000 +0.15	9.32	9.12	9.16	189,368
17 May 23	9.15000 -0.04	9.23	9.03	9.23	328,940
16 May 23	9.19000 -0.23	9.38	9.11	9.36	181,456
15 May 23	9.42000 -0.18	9.64	9.40	9.64	331,328
12 May 23	9.60000 +0.16	9.61	9.48	9.54	348,260
11 May 23	9.44000 -0.06	9.53	9.34	9.44	302,118
10 May 23	9.50000 +0.09	9.53	9.32	9.39	493,625
09 May 23	9.41000 +0.07	9.42	9.23	9.35	264,270
08 May 23	9.34000 +0.00	9.40	9.30	9.34	453,742
05 May 23	9.34000 +0.51	9.38	8.80	8.80	949,344
04 May 23	8.83000 -0.04	8.95	8.77	8.82	249,645
03 May 23	8.87000 +0.10	8.99	8.83	8.87	488,310
02 May 23	8.77000 -0.10	8.90	8.75	8.88	265,719
01 May 23	8.87000 +0.01	8.91	8.78	8.85	261,626
28 Apr 23	8.86000 -0.03	8.94	8.79	8.90	537,053
27 Apr 23	8.89000 +0.00	8.97	8.76	8.97	353,251
26 Apr 23	8.89000 +0.02	9.01	8.85	8.85	463,165
25 Apr 23	8.87000 -0.03	8.90	8.81	8.90	141,002
24 Apr 23	8.90000 +0.01	8.96	8.86	8.90	317,723
21 Apr 23	8.89000 -0.05	9.05	8.87	9.05	468,924
20 Apr 23	8.94000 +0.25	9.17	8.73	8.73	772,816
19 Apr 23	8.69000 -0.05	8.73	8.61	8.73	247,596
18 Apr 23	8.74000 +0.11	8.83	8.67	8.69	336,247
17 Apr 23	8.63000 +0.11	8.65	8.48	8.54	223,311
14 Apr 23	8.52000 -0.04	8.66	8.50	8.53	312,720
13 Apr 23	8.56000 +0.04	8.69	8.46	8.55	287,636
12 Apr 23	8.52000 +0.03	8.68	8.49	8.60	325,619
11 Apr 23	8.49000 +0.15	8.55	8.33	8.35	330,034
10 Apr 23	8.34000 +0.06	8.45	8.25	8.26	403,179
06 Apr 23	8.28000 +0.06	8.35	8.10	8.25	841,908
05 Apr 23	8.22000 -0.15	8.37	8.17	8.35	537,305
04 Apr 23	8.37000 -0.11	8.50	8.31	8.46	360,188
03 Apr 23	8.48000 -0.07	8.55	8.38	8.55	433,466
31 Mar 23	8.55000 +0.00	8.62	8.48	8.61	458,366
30 Mar 23	8.55000 +0.05	8.55	8.42	8.47	411,584
29 Mar 23	8.50000 +0.13	8.51	8.36	8.40	624,761
28 Mar 23	8.37000 -0.13	8.57	8.35	8.47	513,020
27 Mar 23	8.50000 -0.01	8.69	8.50	8.50	219,920
24 Mar 23	8.51000 +0.12	8.52	8.34	8.35	322,479
23 Mar 23	8.39000 -0.01	8.53	8.37	8.43	430,854
22 Mar 23	8.40000 -0.05	8.57	8.39	8.45	249,457
21 Mar 23	8.45000 +0.10	8.59	8.43	8.44	712,984
20 Mar 23	8.35000 +0.01	8.48	8.25	8.39	563,093
17 Mar 23	8.34000 -0.28	8.65	8.28	8.65	3,472,242
16 Mar 23	8.62000 +0.00	8.71	8.48	8.60	627,374
15 Mar 23	8.62000 -0.17	8.88	8.58	8.79	885,950
14 Mar 23	8.79000 +0.11	8.92	8.69	8.76	452,237
13 Mar 23	8.68000 -0.14	8.80	8.54	8.80	426,974
10 Mar 23	8.82000 -0.31	9.17	8.79	9.17	486,031
09 Mar 23	9.13000 -0.05	9.32	9.04	9.21	309,633
08 Mar 23	9.18000 -0.22	9.51	9.16	9.46	370,588
07 Mar 23	9.40000 +0.06	9.48	9.31	9.38	222,951
06 Mar 23	9.34000 +0.15	9.41	9.24	9.25	613,593
03 Mar 23	9.19000 +0.38	9.39	8.84	9.00	540,418
02 Mar 23	8.81000 -0.05	9.27	8.69	8.82	841,907
01 Mar 23	8.86000 -0.35	9.34	8.84	9.15	590,508
28 Feb 23	9.21000 -0.02	9.27	9.02	9.22	1,095,133
27 Feb 23	9.23000 -0.25	9.50	9.18	9.48	300,237
24 Feb 23	9.48000 -0.07	9.54	9.45	9.49	243,436
23 Feb 23	9.55000 +0.00	9.63	9.44	9.55	191,530
22 Feb 23	9.55000 -0.04	9.71	9.44	9.61	191,674
21 Feb 23	9.59000 -0.22	9.77	9.56	9.76	471,027
17 Feb 23	9.81000 -0.02	9.96	9.73	9.79	450,862
16 Feb 23	9.83000 +0.04	9.87	9.71	9.71	585,510
15 Feb 23	9.79000 -0.03	9.84	9.70	9.75	639,436
14 Feb 23	9.82000 +0.18	9.88	9.58	9.60	406,110
13 Feb 23	9.64000 +0.20	9.67	9.41	9.41	359,277
10 Feb 23	9.44000 +0.07	9.50	9.32	9.37	258,901
09 Feb 23	9.37000 +0.07	9.45	9.28	9.32	323,475
08 Feb 23	9.30000 +0.00	9.33	9.22	9.27	553,998
07 Feb 23	9.30000 -0.23	9.54	9.24	9.54	709,928
06 Feb 23	9.53000 -0.28	9.77	9.48	9.77	641,785
03 Feb 23	9.81000 -0.06	9.86	9.75	9.80	331,900
02 Feb 23	9.87000 +0.14	10.10	9.77	9.82	848,971
01 Feb 23	9.73000 -0.08	9.86	9.57	9.85	842,547
31 Jan 23	9.81000 -0.14	10.04	9.62	9.93	1,349,547
30 Jan 23	9.95000 -0.07	10.10	9.92	9.99	473,874
27 Jan 23	10.02000 -0.13	10.25	10.00	10.13	431,362
26 Jan 23	10.15000 +0.23	10.17	9.92	9.92	572,572
25 Jan 23	9.92000 -0.03	9.97	9.85	9.91	372,411
24 Jan 23	9.95000 +0.18	9.98	9.74	9.75	820,915
23 Jan 23	9.77000 +0.09	9.78	9.63	9.66	588,998
20 Jan 23	9.68000 +0.10	9.72	9.59	9.65	478,902
19 Jan 23	9.58000 +0.09	9.63	9.45	9.46	528,379
18 Jan 23	9.49000 -0.07	9.67	9.42	9.60	783,235
17 Jan 23	9.56000 +0.24	9.61	9.28	9.30	499,775
16 Jan 23	9.32000 +0.16	9.41	9.19	9.24	692,157
13 Jan 23	9.16000 +0.01	9.22	9.06	9.13	634,179
12 Jan 23	9.15000 +0.15	9.19	8.89	9.00	552,403
11 Jan 23	9.00000 +0.18	9.02	8.66	8.86	491,993
10 Jan 23	8.82000 +0.05	8.96	8.78	8.79	384,505
09 Jan 23	8.77000 +0.15	8.84	8.62	8.70	314,409
06 Jan 23	8.62000 +0.12	8.65	8.42	8.51	493,764
05 Jan 23	8.50000 +0.01	8.54	8.41	8.51	377,683
04 Jan 23	8.49000 +0.10	8.55	8.38	8.40	276,080
03 Jan 23	8.39000 -0.05	8.64	8.31	8.43	573,937
30 Dec 22	8.44000 +0.21	8.44	8.15	8.21	325,927
29 Dec 22	8.23000 +0.21	8.25	8.00	8.02	223,438
28 Dec 22	8.02000 -0.04	8.23	7.98	8.02	675,178
23 Dec 22	8.06000 +0.06	8.14	7.97	8.00	967,925
22 Dec 22	8.00000 +0.00	8.04	7.90	8.01	384,256
21 Dec 22	8.00000 +0.14	8.07	7.82	7.91	538,190
20 Dec 22	7.86000 -0.05	7.91	7.77	7.90	465,498
19 Dec 22	7.91000 -0.14	8.02	7.90	8.00	739,673
16 Dec 22	8.05000 -0.18	8.20	7.95	8.20	1,869,943
15 Dec 22	8.23000 +0.12	8.28	8.05	8.09	483,478
14 Dec 22	8.11000 -0.07	8.43	8.11	8.22	835,566
13 Dec 22	8.18000 +0.16	8.26	8.05	8.12	747,400
12 Dec 22	8.02000 -0.05	8.12	7.93	8.11	501,983
09 Dec 22	8.07000 +0.02	8.22	8.05	8.05	313,210
08 Dec 22	8.05000 -0.10	8.37	8.02	8.19	786,997
07 Dec 22	8.15000 -0.10	8.35	8.15	8.25	545,036
06 Dec 22	8.25000 +0.00	8.33	8.22	8.27	457,326
05 Dec 22	8.25000 +0.05	8.45	8.18	8.20	669,777
02 Dec 22	8.20000 -0.09	8.25	8.18	8.20	334,915
01 Dec 22	8.29000 -0.03	8.43	8.25	8.34	366,303
30 Nov 22	8.32000 -0.09	8.41	8.23	8.41	430,306
29 Nov 22	8.41000 +0.19	8.44	8.18	8.24	846,611
28 Nov 22	8.22000 -0.05	8.28	8.10	8.28	638,798
25 Nov 22	8.27000 -0.01	8.32	8.19	8.29	660,198
24 Nov 22	8.28000 -0.02	8.37	8.26	8.28	172,927
23 Nov 22	8.30000 +0.03	8.36	8.21	8.27	398,116
22 Nov 22	8.27000 +0.18	8.31	8.04	8.11	648,389
21 Nov 22	8.09000 +0.02	8.23	8.05	8.05	395,621
18 Nov 22	8.07000 +0.00	8.11	7.93	8.09	688,794
17 Nov 22	8.07000 -0.15	8.23	8.02	8.15	360,829
16 Nov 22	8.22000 -0.15	8.39	8.11	8.39	587,651
15 Nov 22	8.37000 +0.19	8.42	8.19	8.30	844,435
14 Nov 22	8.18000 -0.47	8.67	8.16	8.67	831,116
11 Nov 22	8.65000 +0.10	8.78	8.47	8.64	818,713
10 Nov 22	8.55000 +0.46	8.58	8.12	8.12	1,012,505
09 Nov 22	8.09000 -0.01	8.19	8.04	8.10	472,938
08 Nov 22	8.10000 +0.13	8.17	7.98	8.01	919,248
07 Nov 22	7.97000 +0.26	8.00	7.70	7.70	543,726
04 Nov 22	7.71000 +0.04	7.77	7.61	7.68	691,478
03 Nov 22	7.67000 -0.11	7.76	7.58	7.76	648,333
02 Nov 22	7.78000 -0.10	7.95	7.78	7.90	743,453
01 Nov 22	7.88000 -0.02	8.15	7.86	7.98	553,320
31 Oct 22	7.90000 -0.37	8.25	7.90	8.23	1,182,491
28 Oct 22	8.27000 -0.06	8.33	8.20	8.30	431,791
27 Oct 22	8.33000 -0.12	8.53	8.33	8.44	351,279
26 Oct 22	8.45000 +0.23	8.46	8.20	8.22	731,652
25 Oct 22	8.22000 +0.04	8.39	8.15	8.18	810,467
24 Oct 22	8.18000 -0.06	8.29	8.10	8.25	669,343
21 Oct 22	8.24000 -0.01	8.32	8.09	8.25	817,460
20 Oct 22	8.25000 -0.10	8.44	8.23	8.40	672,399
19 Oct 22	8.35000 -0.44	8.72	8.29	8.70	811,109
18 Oct 22	8.79000 -0.02	9.02	8.71	8.89	468,552
17 Oct 22	8.81000 +0.21	8.90	8.67	8.74	493,817
14 Oct 22	8.60000 -0.10	8.75	8.60	8.71	415,232
13 Oct 22	8.70000 -0.03	8.84	8.59	8.65	888,801
12 Oct 22	8.73000 +0.02	8.87	8.64	8.72	502,758
11 Oct 22	8.71000 -0.08	8.85	8.55	8.73	811,141
07 Oct 22	8.79000 -0.16	8.96	8.69	8.93	485,905
06 Oct 22	8.95000 -0.22	9.24	8.92	9.17	476,485
05 Oct 22	9.17000 -0.33	9.41	9.09	9.38	390,534
04 Oct 22	9.50000 +0.07	9.65	9.38	9.51	255,161
03 Oct 22	9.43000 +0.14	9.52	9.27	9.37	479,033
30 Sep 22	9.29000 +0.20	9.37	9.11	9.13	460,430
29 Sep 22	9.09000 -0.27	9.32	9.08	9.29	367,402
28 Sep 22	9.36000 +0.18	9.36	9.05	9.17	330,677
27 Sep 22	9.18000 -0.17	9.43	9.18	9.42	520,864
26 Sep 22	9.35000 -0.25	9.60	9.35	9.54	1,465,970
23 Sep 22	9.60000 -0.07	9.66	9.51	9.60	1,343,293
22 Sep 22	9.67000 -0.20	9.90	9.64	9.87	405,796
21 Sep 22	9.87000 -0.12	10.10	9.87	10.01	684,672
20 Sep 22	9.99000 -0.21	10.18	9.91	10.14	586,804
19 Sep 22	10.20000 -0.02	10.28	10.10	10.11	260,651
16 Sep 22	10.22000 +0.21	10.22	9.91	9.96	985,884
15 Sep 22	10.01000 -0.04	10.25	9.97	10.09	418,805
14 Sep 22	10.05000 -0.11	10.25	10.04	10.20	432,530
13 Sep 22	10.16000 -0.40	10.49	10.03	10.49	708,053
12 Sep 22	10.56000 +0.10	10.62	10.45	10.50	494,690
09 Sep 22	10.46000 +0.09	10.53	10.39	10.44	376,321
08 Sep 22	10.37000 +0.00	10.40	10.26	10.35	232,326
07 Sep 22	10.37000 +0.05	10.46	10.17	10.34	441,139
06 Sep 22	10.32000 +0.04	10.40	10.26	10.26	181,127
02 Sep 22	10.28000 -0.01	10.45	10.23	10.45	187,849
01 Sep 22	10.29000 -0.10	10.43	10.22	10.40	313,222
31 Aug 22	10.39000 -0.13	10.60	10.38	10.55	449,425
30 Aug 22	10.52000 -0.11	10.67	10.52	10.60	252,541
29 Aug 22	10.63000 +0.01	10.70	10.52	10.56	414,218
26 Aug 22	10.62000 -0.26	10.91	10.57	10.91	462,006
25 Aug 22	10.88000 +0.20	10.89	10.70	10.74	299,019
24 Aug 22	10.68000 +0.02	10.75	10.61	10.66	201,661
23 Aug 22	10.66000 -0.14	10.82	10.65	10.80	354,619
22 Aug 22	10.80000 -0.16	10.96	10.74	10.95	360,176
19 Aug 22	10.96000 -0.04	11.07	10.94	11.01	198,500
18 Aug 22	11.00000 -0.03	11.09	11.00	11.00	203,603
17 Aug 22	11.03000 +0.13	11.05	10.77	10.86	493,410
16 Aug 22	10.90000 -0.02	10.90	10.78	10.90	306,394
15 Aug 22	10.92000 -0.29	11.12	10.74	11.11	773,965
12 Aug 22	11.21000 -0.03	11.26	11.05	11.09	208,467
11 Aug 22	11.24000 +0.00	11.39	11.20	11.24	284,130
10 Aug 22	11.24000 +0.01	11.39	11.15	11.39	502,263
09 Aug 22	11.23000 -0.17	11.44	11.20	11.44	236,130
08 Aug 22	11.40000 -0.04	11.52	11.35	11.36	563,520
05 Aug 22	11.44000 -0.02	11.48	11.33	11.42	312,396
04 Aug 22	11.46000 +0.11	11.46	11.29	11.31	129,181
03 Aug 22	11.35000 +0.04	11.42	11.27	11.35	146,439
02 Aug 22	11.31000 -0.07	11.48	11.28	11.32	274,769
29 Jul 22	11.38000 +0.20	11.40	11.14	11.15	235,860
28 Jul 22	11.18000 +0.07	11.22	11.01	11.10	349,905
27 Jul 22	11.11000 -0.03	11.27	11.05	11.11	325,008
26 Jul 22	11.14000 -0.26	11.38	11.10	11.38	375,825
25 Jul 22	11.40000 +0.29	11.41	11.10	11.11	517,275
22 Jul 22	11.11000 +0.00	11.22	11.05	11.20	199,239
21 Jul 22	11.11000 +0.03	11.11	10.99	11.04	153,433
20 Jul 22	11.08000 -0.01	11.14	10.98	11.09	190,962
19 Jul 22	11.09000 +0.25	11.13	10.89	10.89	340,781
18 Jul 22	10.84000 +0.03	10.89	10.74	10.87	302,079
15 Jul 22	10.81000 -0.09	11.05	10.79	10.96	263,384
14 Jul 22	10.90000 -0.15	11.05	10.87	11.01	246,430
13 Jul 22	11.05000 -0.02	11.13	10.90	11.00	279,006
12 Jul 22	11.07000 +0.07	11.13	10.92	10.96	360,550
11 Jul 22	11.00000 +0.01	11.06	10.85	10.98	273,946
08 Jul 22	10.99000 -0.19	11.18	10.99	11.18	232,596
07 Jul 22	11.18000 +0.09	11.19	11.05	11.12	245,295
06 Jul 22	11.09000 -0.01	11.23	11.00	11.10	132,535
05 Jul 22	11.10000 +0.06	11.15	10.77	11.00	366,649
04 Jul 22	11.04000 -0.11	11.29	11.04	11.14	237,145
30 Jun 22	11.15000 -0.07	11.23	11.07	11.13	303,234
29 Jun 22	11.22000 -0.13	11.30	11.14	11.30	242,015
28 Jun 22	11.35000 -0.11	11.59	11.32	11.49	259,441
27 Jun 22	11.46000 +0.00	11.54	11.37	11.54	357,476
24 Jun 22	11.46000 +0.07	11.54	11.43	11.44	205,560
23 Jun 22	11.39000 +0.16	11.43	11.19	11.19	297,849
22 Jun 22	11.23000 +0.00	11.26	11.05	11.17	563,606
21 Jun 22	11.23000 -0.02	11.35	11.05	11.25	342,280
20 Jun 22	11.25000 +0.05	11.32	11.14	11.24	121,767
17 Jun 22	11.20000 +0.17	11.28	10.94	11.00	2,751,454
16 Jun 22	11.03000 -0.25	11.14	10.94	11.14	366,386
15 Jun 22	11.28000 +0.37	11.35	11.01	11.01	407,073
14 Jun 22	10.91000 -0.17	11.14	10.83	11.08	472,671
13 Jun 22	11.08000 -0.31	11.27	11.03	11.27	434,697
10 Jun 22	11.39000 -0.29	11.65	11.33	11.56	1,058,793
09 Jun 22	11.68000 -0.05	11.79	11.52	11.69	494,018
08 Jun 22	11.73000 -0.20	11.90	11.68	11.85	325,485
07 Jun 22	11.93000 -0.08	12.02	11.89	12.02	379,614
06 Jun 22	12.01000 -0.23	12.29	11.99	12.29	1,053,704
03 Jun 22	12.24000 -0.15	12.38	12.24	12.33	176,109
02 Jun 22	12.39000 +0.09	12.43	12.18	12.30	304,822
01 Jun 22	12.30000 -0.11	12.43	12.20	12.41	273,512
31 May 22	12.41000 -0.05	12.57	12.38	12.49	287,442
30 May 22	12.46000 -0.03	12.55	12.45	12.46	120,757
27 May 22	12.49000 +0.08	12.52	12.40	12.47	229,569
26 May 22	12.41000 +0.12	12.51	12.38	12.40	248,994
25 May 22	12.29000 -0.06	12.42	12.21	12.31	284,804
24 May 22	12.35000 -0.17	12.50	12.26	12.50	244,578
20 May 22	12.52000 -0.02	12.64	12.37	12.55	278,994
19 May 22	12.54000 +0.29	12.65	12.05	12.05	597,576
18 May 22	12.25000 +0.19	12.26	11.96	12.10	416,134
17 May 22	12.06000 +0.08	12.20	12.05	12.13	318,809
16 May 22	11.98000 -0.04	12.12	11.97	12.02	227,807
13 May 22	12.02000 +0.25	12.10	11.79	11.84	438,203
12 May 22	11.77000 -0.03	11.97	11.71	11.71	475,036
11 May 22	11.80000 +0.07	11.91	11.60	11.75	546,261
10 May 22	11.73000 -0.31	12.15	11.67	12.15	749,038
09 May 22	12.04000 +0.11	12.17	11.69	11.80	766,980
06 May 22	11.93000 +0.08	12.17	11.78	11.78	314,308
05 May 22	11.85000 -0.19	12.06	11.80	12.05	359,444
04 May 22	12.04000 +0.20	12.13	11.81	11.86	380,586
03 May 22	11.84000 -0.06	11.94	11.81	11.89	500,207
02 May 22	11.90000 -0.30	12.25	11.88	12.21	443,924
29 Apr 22	12.20000 -0.33	12.52	12.18	12.43	536,667
28 Apr 22	12.53000 +0.08	12.56	12.30	12.49	263,336
27 Apr 22	12.45000 -0.16	12.63	12.41	12.61	403,290
26 Apr 22	12.61000 -0.16	12.81	12.59	12.78	246,280
25 Apr 22	12.77000 +0.06	12.85	12.52	12.60	405,007
22 Apr 22	12.71000 -0.29	12.99	12.68	12.97	328,948
21 Apr 22	13.00000 +0.00	13.11	12.99	13.02	503,994
20 Apr 22	13.00000 -0.02	13.22	12.98	13.01	518,043
19 Apr 22	13.02000 +0.18	13.06	12.85	12.88	228,183
18 Apr 22	12.84000 -0.17	13.01	12.82	13.00	274,662
14 Apr 22	13.01000 +0.00	13.13	12.99	13.05	386,377
13 Apr 22	13.01000 +0.04	13.10	12.98	13.06	231,239
12 Apr 22	12.97000 -0.21	13.19	12.81	13.19	568,578
11 Apr 22	13.18000 +0.08	13.22	13.04	13.11	890,439
08 Apr 22	13.10000 +0.20	13.25	12.86	12.90	989,526
07 Apr 22	12.90000 -0.15	13.02	12.75	13.02	349,876
06 Apr 22	13.05000 +0.07	13.07	12.82	12.91	358,737
05 Apr 22	12.98000 +0.23	12.99	12.70	12.74	504,230
04 Apr 22	12.75000 +0.06	12.80	12.68	12.80	590,020
01 Apr 22	12.69000 +0.29	12.89	12.48	12.60	1,020,990
31 Mar 22	12.40000 +0.02	12.69	12.40	12.46	570,242
30 Mar 22	12.38000 -0.19	12.55	12.36	12.52	255,950
29 Mar 22	12.57000 +0.05	12.62	12.46	12.55	336,809
28 Mar 22	12.52000 -0.04	12.63	12.48	12.57	347,126
25 Mar 22	12.56000 +0.21	12.58	12.32	12.41	299,966
24 Mar 22	12.35000 -0.15	12.49	12.31	12.47	398,428
23 Mar 22	12.50000 +0.09	12.55	12.32	12.44	580,760
22 Mar 22	12.41000 +0.08	12.50	12.33	12.33	255,567
21 Mar 22	12.33000 -0.16	12.57	12.26	12.57	303,919
18 Mar 22	12.49000 -0.09	12.65	12.31	12.63	882,373
17 Mar 22	12.58000 +0.23	12.63	12.32	12.37	479,883
16 Mar 22	12.35000 +0.23	12.37	12.13	12.19	530,028
15 Mar 22	12.12000 +0.02	12.21	12.10	12.11	240,807
14 Mar 22	12.10000 -0.07	12.32	12.09	12.23	246,353
11 Mar 22	12.17000 +0.03	12.37	12.13	12.13	352,138
10 Mar 22	12.14000 +0.21	12.15	11.81	11.93	284,542
09 Mar 22	11.93000 +0.11	12.15	11.86	11.93	469,538
08 Mar 22	11.82000 +0.01	11.95	11.72	11.85	588,423
07 Mar 22	11.81000 -0.10	11.92	11.77	11.85	314,099
04 Mar 22	11.91000 -0.06	12.01	11.85	11.96	292,321
03 Mar 22	11.97000 -0.26	12.26	11.87	12.26	835,831
02 Mar 22	12.23000 -0.01	12.35	12.18	12.30	288,733
01 Mar 22	12.24000 +0.07	12.27	12.05	12.16	569,501
28 Feb 22	12.17000 +0.00	12.22	12.01	12.09	463,327
25 Feb 22	12.17000 -0.03	12.22	11.93	12.11	494,459
24 Feb 22	12.20000 -0.14	12.38	12.04	12.15	724,333
23 Feb 22	12.34000 +0.01	12.50	12.34	12.42	371,694
22 Feb 22	12.33000 +0.06	12.35	12.16	12.27	296,356
18 Feb 22	12.27000 -0.16	12.51	12.27	12.47	389,009
17 Feb 22	12.43000 -0.12	12.62	12.43	12.54	238,802
16 Feb 22	12.55000 +0.07	12.60	12.39	12.50	356,086
15 Feb 22	12.48000 +0.05	12.67	12.46	12.59	508,331
14 Feb 22	12.43000 -0.22	12.74	12.43	12.63	438,482
11 Feb 22	12.65000 -0.04	12.80	12.53	12.70	457,691
10 Feb 22	12.69000 -0.13	12.98	12.67	12.72	464,488
09 Feb 22	12.82000 +0.12	12.88	12.72	12.73	457,775
08 Feb 22	12.70000 +0.16	12.78	12.39	12.55	482,449
07 Feb 22	12.54000 +0.27	12.60	12.25	12.29	376,805
04 Feb 22	12.27000 +0.11	12.34	12.08	12.08	254,561
03 Feb 22	12.16000 -0.11	12.32	12.13	12.23	224,471
02 Feb 22	12.27000 -0.15	12.45	12.19	12.45	483,835
01 Feb 22	12.42000 -0.01	12.55	12.29	12.53	435,684
31 Jan 22	12.43000 +0.11	12.56	12.29	12.37	500,986
28 Jan 22	12.32000 +0.19	12.32	12.11	12.14	381,570
27 Jan 22	12.13000 -0.09	12.37	12.10	12.25	516,008
26 Jan 22	12.22000 -0.05	12.42	12.16	12.33	382,119
25 Jan 22	12.27000 +0.07	12.41	11.90	12.14	520,390
24 Jan 22	12.20000 -0.05	12.21	11.74	12.01	989,451
21 Jan 22	12.25000 -0.21	12.47	12.23	12.37	558,734
20 Jan 22	12.46000 +0.05	12.56	12.40	12.45	538,337
19 Jan 22	12.41000 +0.08	12.43	12.30	12.33	534,478
18 Jan 22	12.33000 +0.07	12.35	12.15	12.15	522,094
17 Jan 22	12.26000 +0.16	12.27	12.10	12.18	332,785
14 Jan 22	12.10000 -0.10	12.19	12.01	12.10	320,785
13 Jan 22	12.20000 -0.07	12.31	12.19	12.19	762,104
12 Jan 22	12.27000 -0.11	12.43	12.27	12.40	454,912
11 Jan 22	12.38000 +0.21	12.38	12.23	12.25	442,642
10 Jan 22	12.17000 -0.15	12.46	12.12	12.35	698,434
07 Jan 22	12.32000 +0.11	12.42	12.18	12.23	450,241
06 Jan 22	12.21000 +0.21	12.23	12.00	12.09	435,452
05 Jan 22	12.00000 -0.17	12.20	11.97	12.20	927,237
04 Jan 22	12.17000 +0.35	12.20	11.72	11.93	722,139
31 Dec 21	11.82000 +0.01	11.83	11.66	11.80	241,201
30 Dec 21	11.81000 +0.03	11.89	11.69	11.79	264,314
29 Dec 21	11.78000 +0.18	11.86	11.59	11.59	541,123
24 Dec 21	11.60000 +0.00	11.78	11.58	11.60	201,008
23 Dec 21	11.60000 +0.16	11.61	11.48	11.49	427,935
22 Dec 21	11.44000 +0.13	11.48	11.30	11.31	264,227
21 Dec 21	11.31000 +0.27	11.37	11.07	11.10	469,108
20 Dec 21	11.04000 -0.22	11.15	10.74	11.13	777,767
17 Dec 21	11.26000 +0.03	11.30	10.95	11.02	2,012,537
16 Dec 21	11.23000 -0.04	11.43	11.21	11.29	493,558
15 Dec 21	11.27000 +0.06	11.31	11.00	11.21	546,004
14 Dec 21	11.21000 -0.06	11.39	11.18	11.26	837,333
13 Dec 21	11.27000 -0.04	11.39	11.26	11.30	869,729
10 Dec 21	11.31000 -0.02	11.39	11.29	11.39	227,285
09 Dec 21	11.33000 +0.04	11.46	11.28	11.30	384,775
08 Dec 21	11.29000 -0.06	11.40	11.28	11.40	396,989
07 Dec 21	11.35000 +0.07	11.47	11.34	11.40	454,682
06 Dec 21	11.28000 +0.22	11.37	11.01	11.11	470,430
03 Dec 21	11.06000 -0.04	11.22	10.99	11.20	394,932
02 Dec 21	11.10000 +0.23	11.15	10.85	10.91	460,931
01 Dec 21	10.87000 -0.16	11.25	10.87	11.15	541,306
30 Nov 21	11.03000 -0.37	11.40	10.96	11.40	697,107
29 Nov 21	11.40000 -0.21	11.70	11.40	11.65	440,293
26 Nov 21	11.61000 -0.42	11.83	11.58	11.70	516,512
25 Nov 21	12.03000 +0.19	12.04	11.85	11.85	165,389
24 Nov 21	11.84000 +0.05	11.87	11.70	11.77	382,333
23 Nov 21	11.79000 -0.06	11.94	11.74	11.88	433,704
22 Nov 21	11.85000 +0.02	11.89	11.73	11.83	315,397
19 Nov 21	11.83000 -0.13	11.96	11.79	11.92	305,831
18 Nov 21	11.96000 -0.17	12.11	11.91	12.11	358,503
17 Nov 21	12.13000 +0.09	12.14	11.98	12.09	380,922
16 Nov 21	12.04000 +0.05	12.07	11.93	11.99	426,337
15 Nov 21	11.99000 +0.20	12.24	11.89	12.24	556,985
12 Nov 21	11.79000 -0.61	12.30	11.69	12.30	1,302,754
11 Nov 21	12.40000 +0.20	12.48	12.24	12.33	384,257
10 Nov 21	12.20000 -0.15	12.32	12.19	12.30	175,439
09 Nov 21	12.35000 -0.05	12.43	12.32	12.38	310,993
08 Nov 21	12.40000 -0.08	12.55	12.31	12.50	575,150
05 Nov 21	12.48000 +0.35	12.50	12.14	12.19	912,220
04 Nov 21	12.13000 +0.03	12.20	12.11	12.14	188,215
03 Nov 21	12.10000 +0.05	12.15	12.01	12.02	297,431
02 Nov 21	12.05000 +0.05	12.14	11.95	11.95	306,348
01 Nov 21	12.00000 +0.06	12.05	11.93	11.98	625,442
29 Oct 21	11.94000 +0.02	12.07	11.89	11.89	222,387
28 Oct 21	11.92000 -0.02	11.96	11.83	11.90	1,073,551
27 Oct 21	11.94000 -0.18	12.14	11.94	12.12	254,437
26 Oct 21	12.12000 -0.10	12.31	12.08	12.31	386,949
25 Oct 21	12.22000 -0.13	12.37	12.19	12.36	467,402
22 Oct 21	12.35000 +0.06	12.38	12.24	12.35	330,270
21 Oct 21	12.29000 +0.00	12.39	12.27	12.32	295,260
20 Oct 21	12.29000 +0.03	12.31	12.23	12.28	276,738
19 Oct 21	12.26000 +0.17	12.28	12.08	12.15	452,610
18 Oct 21	12.09000 +0.20	12.09	11.82	11.91	508,267
15 Oct 21	11.89000 +0.10	11.90	11.76	11.83	439,629
14 Oct 21	11.79000 +0.02	11.93	11.79	11.85	500,004
13 Oct 21	11.77000 +0.13	11.83	11.62	11.70	720,120
12 Oct 21	11.64000 +0.09	11.80	11.45	11.57	531,840
08 Oct 21	11.55000 -0.13	11.77	11.55	11.75	319,487
07 Oct 21	11.68000 +0.17	11.95	11.52	11.55	959,002
06 Oct 21	11.51000 +0.05	11.52	11.17	11.43	554,697
05 Oct 21	11.46000 -0.18	11.64	11.37	11.63	1,168,389
04 Oct 21	11.64000 -0.25	11.93	11.57	11.89	421,600
01 Oct 21	11.89000 -0.17	12.00	11.79	11.99	484,034
30 Sep 21	12.06000 -0.14	12.22	12.00	12.17	415,607
29 Sep 21	12.20000 +0.10	12.25	12.05	12.10	278,202
28 Sep 21	12.10000 -0.23	12.27	12.05	12.25	284,476
27 Sep 21	12.33000 +0.01	12.38	12.26	12.28	314,367
24 Sep 21	12.32000 -0.11	12.49	12.30	12.40	415,427
23 Sep 21	12.43000 -0.12	12.60	12.35	12.59	517,030
22 Sep 21	12.55000 +0.07	12.59	12.42	12.50	199,795
21 Sep 21	12.48000 +0.16	12.58	12.37	12.44	273,998
20 Sep 21	12.32000 -0.33	12.59	12.22	12.56	451,081
17 Sep 21	12.65000 +0.05	12.65	12.55	12.58	677,896
16 Sep 21	12.60000 -0.08	12.65	12.52	12.63	202,927
15 Sep 21	12.68000 -0.05	12.73	12.61	12.73	359,148
14 Sep 21	12.73000 +0.05	12.77	12.66	12.68	422,691
13 Sep 21	12.68000 -0.01	12.79	12.65	12.73	323,526
10 Sep 21	12.69000 -0.16	12.89	12.69	12.88	251,571
09 Sep 21	12.85000 -0.13	13.07	12.85	12.93	386,440
08 Sep 21	12.98000 +0.21	13.06	12.74	12.78	740,336
07 Sep 21	12.77000 -0.07	12.88	12.76	12.86	290,006
03 Sep 21	12.84000 -0.03	12.88	12.81	12.85	289,355
02 Sep 21	12.87000 +0.00	12.90	12.84	12.89	201,221
01 Sep 21	12.87000 -0.01	12.93	12.85	12.87	225,959
31 Aug 21	12.88000 -0.06	12.94	12.88	12.90	393,695
30 Aug 21	12.94000 -0.02	12.94	12.83	12.85	288,459
27 Aug 21	12.96000 +0.07	12.97	12.81	12.92	335,796
26 Aug 21	12.89000 +0.06	12.92	12.82	12.87	320,488
25 Aug 21	12.83000 +0.01	12.89	12.78	12.80	455,347
24 Aug 21	12.82000 -0.01	12.85	12.75	12.85	265,705
23 Aug 21	12.83000 +0.01	12.87	12.77	12.82	305,901
20 Aug 21	12.82000 -0.04	12.85	12.78	12.84	321,007
19 Aug 21	12.86000 -0.02	12.90	12.75	12.85	354,249
18 Aug 21	12.88000 -0.03	12.95	12.85	12.90	352,837
17 Aug 21	12.91000 -0.49	12.93	12.75	12.88	1,446,484
16 Aug 21	13.40000 +0.01	13.53	13.35	13.35	291,800
13 Aug 21	13.39000 +0.31	13.43	13.04	13.04	323,982
12 Aug 21	13.08000 +0.07	13.08	12.98	12.99	170,326
11 Aug 21	13.01000 +0.11	13.02	12.89	12.93	202,427
10 Aug 21	12.90000 -0.07	12.95	12.87	12.95	191,927
09 Aug 21	12.97000 +0.00	13.00	12.89	12.95	331,281
06 Aug 21	12.97000 -0.04	13.03	12.91	13.03	203,956
05 Aug 21	13.01000 +0.05	13.06	12.91	12.91	186,033
04 Aug 21	12.96000 -0.02	13.00	12.93	12.96	172,594
03 Aug 21	12.98000 -0.13	13.11	12.94	13.10	177,944
30 Jul 21	13.11000 +0.06	13.14	13.03	13.03	215,729
29 Jul 21	13.05000 -0.17	13.24	13.03	13.21	211,807
28 Jul 21	13.22000 +0.04	13.30	13.19	13.21	186,714
27 Jul 21	13.18000 +0.02	13.19	13.07	13.16	124,310
26 Jul 21	13.16000 -0.05	13.25	13.14	13.20	192,623
23 Jul 21	13.21000 +0.03	13.27	13.18	13.20	146,670
22 Jul 21	13.18000 -0.11	13.30	13.13	13.28	132,413
21 Jul 21	13.29000 +0.05	13.32	13.24	13.25	165,125
20 Jul 21	13.24000 +0.26	13.27	13.00	13.00	189,296
19 Jul 21	12.98000 -0.40	13.30	12.94	13.30	353,614
16 Jul 21	13.38000 +0.01	13.47	13.33	13.42	133,697
15 Jul 21	13.37000 -0.07	13.46	13.32	13.40	115,124
14 Jul 21	13.44000 -0.18	13.68	13.44	13.66	174,874
13 Jul 21	13.62000 -0.09	13.71	13.53	13.66	245,387
12 Jul 21	13.71000 +0.13	13.72	13.54	13.55	257,546
09 Jul 21	13.58000 +0.23	13.59	13.27	13.32	268,000
08 Jul 21	13.35000 -0.08	13.39	13.23	13.26	190,587
07 Jul 21	13.43000 -0.03	13.52	13.37	13.43	155,913
06 Jul 21	13.46000 +0.13	13.47	13.20	13.33	295,963
05 Jul 21	13.33000 +0.06	13.37	13.12	13.15	165,748
02 Jul 21	13.27000 +0.02	13.29	13.15	13.26	250,742
30 Jun 21	13.25000 -0.16	13.39	13.20	13.39	327,610
29 Jun 21	13.41000 -0.21	13.58	13.36	13.55	259,033
28 Jun 21	13.62000 -0.09	13.76	13.57	13.65	218,611
25 Jun 21	13.71000 +0.29	13.74	13.36	13.40	401,942
24 Jun 21	13.42000 -0.08	13.61	13.38	13.60	222,170
23 Jun 21	13.50000 +0.15	13.56	13.27	13.34	344,350
22 Jun 21	13.35000 +0.14	13.35	13.10	13.21	185,158
21 Jun 21	13.21000 +0.16	13.22	12.98	13.05	282,298
18 Jun 21	13.05000 -0.11	13.20	12.97	13.08	634,933
17 Jun 21	13.16000 +0.08	13.17	13.05	13.12	196,709
16 Jun 21	13.08000 -0.09	13.19	13.00	13.18	452,618
15 Jun 21	13.17000 -0.04	13.27	13.16	13.16	315,732
14 Jun 21	13.21000 -0.11	13.35	13.19	13.29	155,910
11 Jun 21	13.32000 -0.15	13.52	13.28	13.43	225,771
10 Jun 21	13.47000 +0.03	13.56	13.38	13.50	370,946
09 Jun 21	13.44000 -0.01	13.61	13.43	13.50	443,705
08 Jun 21	13.45000 +0.24	13.49	13.16	13.16	424,129
07 Jun 21	13.21000 +0.15	13.21	13.00	13.00	203,305
04 Jun 21	13.06000 +0.00	13.15	13.02	13.11	119,139
03 Jun 21	13.06000 -0.13	13.17	13.05	13.14	147,515
02 Jun 21	13.19000 -0.09	13.34	13.14	13.25	180,047
01 Jun 21	13.28000 +0.19	13.29	13.05	13.10	295,669
31 May 21	13.09000 -0.03	13.16	13.07	13.15	117,218
28 May 21	13.12000 +0.04	13.19	13.01	13.03	242,085
27 May 21	13.08000 -0.06	13.15	13.05	13.14	262,324
26 May 21	13.14000 +0.05	13.18	13.01	13.02	225,210
25 May 21	13.09000 -0.06	13.24	13.06	13.15	149,691
21 May 21	13.15000 +0.01	13.15	13.00	13.05	167,185
20 May 21	13.14000 +0.00	13.18	13.09	13.13	147,095
19 May 21	13.14000 -0.01	13.15	12.90	12.90	224,495
18 May 21	13.15000 +0.02	13.19	13.08	13.15	281,381
17 May 21	13.13000 +0.03	13.18	13.03	13.03	229,490
14 May 21	13.10000 +0.24	13.11	12.84	12.92	349,823
13 May 21	12.86000 +0.20	12.89	12.63	12.63	196,151
12 May 21	12.66000 -0.22	12.97	12.60	12.87	258,290
11 May 21	12.88000 -0.03	12.90	12.73	12.83	231,911
10 May 21	12.91000 -0.10	13.08	12.87	13.04	1,045,624
07 May 21	13.01000 +0.21	13.03	12.74	12.76	509,854
06 May 21	12.80000 +0.08	12.80	12.67	12.80	191,926
05 May 21	12.72000 -0.05	12.80	12.55	12.80	333,781
04 May 21	12.77000 +0.09	12.80	12.57	12.64	419,263
03 May 21	12.68000 +0.17	12.69	12.52	12.53	441,590
30 Apr 21	12.51000 +0.22	12.52	12.25	12.25	750,185
29 Apr 21	12.29000 -0.04	12.47	12.28	12.32	508,911
28 Apr 21	12.33000 +0.03	12.40	12.22	12.29	184,688
27 Apr 21	12.30000 -0.01	12.33	12.22	12.27	347,762
26 Apr 21	12.31000 -0.01	12.36	12.22	12.32	244,197
23 Apr 21	12.32000 -0.04	12.43	12.27	12.35	161,638
22 Apr 21	12.36000 +0.13	12.36	12.17	12.24	238,217
21 Apr 21	12.23000 +0.09	12.26	12.10	12.10	159,261
20 Apr 21	12.14000 -0.01	12.20	12.11	12.17	266,206
19 Apr 21	12.15000 -0.04	12.21	12.15	12.19	189,749
16 Apr 21	12.19000 +0.01	12.20	12.10	12.17	153,447
15 Apr 21	12.18000 +0.00	12.24	12.09	12.20	257,079
14 Apr 21	12.18000 -0.34	12.56	12.14	12.51	307,902
13 Apr 21	12.52000 +0.05	12.56	12.42	12.50	445,686
12 Apr 21	12.47000 +0.10	12.48	12.29	12.36	376,522
09 Apr 21	12.37000 +0.06	12.37	12.24	12.29	237,087
08 Apr 21	12.31000 +0.15	12.36	12.05	12.20	451,267
07 Apr 21	12.16000 +0.02	12.16	12.03	12.09	258,132
06 Apr 21	12.14000 +0.12	12.15	11.98	12.08	310,534
05 Apr 21	12.02000 +0.16	12.05	11.90	11.90	407,615
01 Apr 21	11.86000 +0.15	11.88	11.66	11.72	379,508
31 Mar 21	11.71000 -0.02	11.84	11.71	11.79	386,422
30 Mar 21	11.73000 +0.07	11.74	11.53	11.58	359,745
29 Mar 21	11.66000 -0.01	11.72	11.52	11.55	505,251
26 Mar 21	11.67000 +0.15	11.67	11.47	11.51	244,079
25 Mar 21	11.52000 +0.03	11.57	11.33	11.50	216,547
24 Mar 21	11.49000 +0.11	11.57	11.35	11.35	247,804
23 Mar 21	11.38000 -0.36	11.72	11.35	11.67	348,235
22 Mar 21	11.74000 +0.03	11.80	11.65	11.71	236,903
19 Mar 21	11.71000 +0.02	11.75	11.60	11.68	561,472
18 Mar 21	11.69000 -0.21	11.90	11.64	11.82	224,633
17 Mar 21	11.90000 +0.01	11.99	11.85	11.86	226,346
16 Mar 21	11.89000 +0.03	11.93	11.76	11.81	253,415
15 Mar 21	11.86000 +0.11	11.93	11.81	11.83	323,342
12 Mar 21	11.75000 +0.17	11.76	11.50	11.66	209,869
11 Mar 21	11.58000 -0.02	11.67	11.54	11.65	376,601
10 Mar 21	11.60000 +0.20	11.65	11.42	11.44	326,679
09 Mar 21	11.40000 +0.13	11.43	11.24	11.36	427,165
08 Mar 21	11.27000 +0.03	11.40	11.18	11.25	547,414
05 Mar 21	11.24000 +0.17	11.25	10.95	10.99	513,783
04 Mar 21	11.07000 -0.14	11.25	10.96	11.21	375,760
03 Mar 21	11.21000 +0.10	11.24	11.00	11.10	531,919
02 Mar 21	11.11000 +0.13	11.16	10.92	11.00	423,832
01 Mar 21	10.98000 +0.03	11.09	10.94	10.96	525,033
26 Feb 21	10.95000 +0.20	10.97	10.69	10.80	370,174
25 Feb 21	10.75000 -0.21	10.95	10.73	10.95	217,601
24 Feb 21	10.96000 +0.23	10.96	10.70	10.71	522,032
23 Feb 21	10.73000 +0.01	10.77	10.58	10.69	281,887
22 Feb 21	10.72000 +0.07	10.79	10.55	10.58	342,213
19 Feb 21	10.65000 +0.15	10.65	10.45	10.52	277,890
18 Feb 21	10.50000 -0.26	10.75	10.50	10.71	412,409
17 Feb 21	10.76000 +0.06	10.77	10.55	10.68	470,997
16 Feb 21	10.70000 +0.09	10.73	10.51	10.58	601,067
12 Feb 21	10.61000 -0.02	10.69	10.55	10.65	658,443
11 Feb 21	10.63000 -0.08	10.75	10.56	10.75	336,605
10 Feb 21	10.71000 +0.12	10.79	10.50	10.57	454,513
09 Feb 21	10.59000 -0.13	10.76	10.54	10.73	825,199
08 Feb 21	10.72000 -0.01	10.89	10.63	10.75	312,430
05 Feb 21	10.73000 -0.02	10.85	10.70	10.71	311,986
04 Feb 21	10.75000 +0.10	10.81	10.62	10.71	494,282
03 Feb 21	10.65000 -0.17	10.86	10.64	10.82	351,280
02 Feb 21	10.82000 -0.03	10.97	10.77	10.80	968,208
01 Feb 21	10.85000 +0.16	10.97	10.68	10.89	651,027
29 Jan 21	10.69000 -0.12	10.80	10.60	10.68	1,102,617
28 Jan 21	10.81000 -0.05	11.00	10.77	10.82	566,220
27 Jan 21	10.86000 -0.36	11.26	10.81	11.10	534,505
26 Jan 21	11.22000 -0.13	11.42	11.19	11.32	325,120
25 Jan 21	11.35000 +0.08	11.48	11.23	11.23	410,714
22 Jan 21	11.27000 +0.10	11.31	11.08	11.11	290,995
21 Jan 21	11.17000 -0.03	11.25	11.00	11.25	379,691
20 Jan 21	11.20000 -0.02	11.29	11.10	11.10	221,910
19 Jan 21	11.22000 +0.19	11.31	10.97	11.06	744,109
18 Jan 21	11.03000 +0.15	11.10	10.85	10.85	232,144
15 Jan 21	10.88000 -0.01	10.94	10.78	10.82	287,262
14 Jan 21	10.89000 +0.09	10.90	10.70	10.78	524,804
13 Jan 21	10.80000 +0.16	10.87	10.65	10.69	733,047
12 Jan 21	10.64000 +0.07	10.77	10.53	10.60	654,848
11 Jan 21	10.57000 -0.10	10.67	10.53	10.61	390,351
08 Jan 21	10.67000 +0.07	10.80	10.54	10.63	534,444
07 Jan 21	10.60000 -0.27	10.94	10.56	10.94	452,349
06 Jan 21	10.87000 -0.10	11.06	10.77	11.00	435,832
05 Jan 21	10.97000 +0.04	11.08	10.87	10.87	253,301
04 Jan 21	10.93000 -0.26	11.25	10.86	11.25	426,788
31 Dec 20	11.19000 -0.01	11.30	11.15	11.25	239,800
30 Dec 20	11.20000 +0.01	11.29	11.19	11.22	192,213
29 Dec 20	11.19000 -0.22	11.45	11.19	11.31	358,427
24 Dec 20	11.41000 -0.02	11.44	11.33	11.37	200,762
23 Dec 20	11.43000 +0.08	11.44	11.27	11.31	196,143
22 Dec 20	11.35000 -0.07	11.47	11.20	11.38	269,501
21 Dec 20	11.42000 -0.26	11.54	11.28	11.48	360,374
18 Dec 20	11.68000 -0.18	11.89	11.62	11.79	419,126
17 Dec 20	11.86000 +0.00	11.92	11.76	11.81	404,410
16 Dec 20	11.86000 -0.01	11.99	11.84	11.85	335,696
15 Dec 20	11.87000 +0.26	11.87	11.61	11.65	414,126
14 Dec 20	11.61000 +0.04	11.79	11.53	11.53	781,291
11 Dec 20	11.57000 +0.02	11.60	11.47	11.60	191,393
10 Dec 20	11.55000 +0.14	11.57	11.29	11.38	211,874
09 Dec 20	11.41000 -0.07	11.63	11.40	11.58	310,259
08 Dec 20	11.48000 +0.04	11.53	11.33	11.33	224,239
07 Dec 20	11.44000 -0.11	11.63	11.39	11.54	437,522
04 Dec 20	11.55000 -0.12	11.73	11.53	11.66	287,086
03 Dec 20	11.67000 +0.16	11.78	11.51	11.51	239,335
02 Dec 20	11.51000 +0.06	11.56	11.37	11.50	371,003
01 Dec 20	11.45000 +0.16	11.50	11.23	11.31	318,990
30 Nov 20	11.29000 -0.32	11.63	11.22	11.60	373,776
27 Nov 20	11.61000 -0.24	11.97	11.51	11.97	257,891
26 Nov 20	11.85000 +0.18	11.94	11.57	11.57	429,379
25 Nov 20	11.67000 +0.05	11.71	11.58	11.62	356,556
24 Nov 20	11.62000 +0.10	11.96	11.60	11.71	588,046
23 Nov 20	11.52000 +0.10	11.70	11.40	11.43	291,113
20 Nov 20	11.42000 +0.00	11.50	11.23	11.43	591,801
19 Nov 20	11.42000 -0.07	11.60	11.39	11.43	240,156
18 Nov 20	11.49000 -0.13	11.75	11.48	11.65	399,423
17 Nov 20	11.62000 -0.03	11.74	11.46	11.59	493,975
16 Nov 20	11.65000 +0.30	11.68	11.41	11.42	303,601
13 Nov 20	11.35000 +0.10	11.41	11.15	11.21	426,324
12 Nov 20	11.25000 -0.49	11.69	11.20	11.69	534,552
11 Nov 20	11.74000 -0.17	11.98	11.63	11.76	667,116
10 Nov 20	11.91000 +0.30	11.98	11.29	11.51	726,882
09 Nov 20	11.61000 +1.34	11.65	10.78	10.79	885,284
06 Nov 20	10.27000 -0.18	10.49	10.03	10.04	415,405
05 Nov 20	10.45000 +0.25	10.52	10.25	10.25	366,895
04 Nov 20	10.20000 +0.31	10.22	9.76	9.98	404,172
03 Nov 20	9.89000 +0.10	9.91	9.74	9.90	598,148
02 Nov 20	9.79000 +0.23	9.90	9.59	9.59	426,476
30 Oct 20	9.56000 -0.20	9.74	9.54	9.67	469,137
29 Oct 20	9.76000 +0.16	9.84	9.40	9.56	309,796
28 Oct 20	9.60000 -0.31	9.87	9.57	9.84	365,030
27 Oct 20	9.91000 -0.08	10.10	9.89	10.00	360,036
26 Oct 20	9.99000 -0.33	10.23	9.97	10.15	348,021
23 Oct 20	10.32000 +0.00	10.35	10.24	10.31	188,079
22 Oct 20	10.32000 +0.04	10.36	10.25	10.30	179,555
21 Oct 20	10.28000 +0.11	10.30	10.01	10.06	262,850
20 Oct 20	10.17000 -0.07	10.39	10.13	10.30	275,053
19 Oct 20	10.24000 -0.07	10.33	10.17	10.31	213,042
16 Oct 20	10.31000 -0.11	10.44	10.21	10.44	220,111
15 Oct 20	10.42000 +0.11	10.52	10.20	10.20	285,454
14 Oct 20	10.31000 -0.07	10.45	10.18	10.35	331,148
13 Oct 20	10.38000 -0.09	10.61	10.26	10.61	270,456
09 Oct 20	10.47000 -0.17	10.67	10.44	10.61	270,792
08 Oct 20	10.64000 +0.30	10.69	10.35	10.45	244,693
07 Oct 20	10.34000 +0.13	10.42	10.24	10.30	260,721
06 Oct 20	10.21000 +0.02	10.42	10.16	10.21	249,551
05 Oct 20	10.19000 +0.07	10.26	10.10	10.15	247,586
02 Oct 20	10.12000 -0.06	10.19	10.00	10.00	252,892
01 Oct 20	10.18000 +0.08	10.21	10.06	10.14	492,764
30 Sep 20	10.10000 +0.00	10.25	10.07	10.12	293,641
29 Sep 20	10.10000 -0.08	10.13	9.92	10.08	294,539
28 Sep 20	10.18000 +0.16	10.23	10.07	10.07	224,688
25 Sep 20	10.02000 +0.18	10.07	9.81	9.81	238,473
24 Sep 20	9.84000 -0.11	10.03	9.62	9.89	467,673
23 Sep 20	9.95000 -0.38	10.42	9.91	10.37	416,226
22 Sep 20	10.33000 -0.02	10.56	10.30	10.35	264,814
21 Sep 20	10.35000 -0.37	10.60	10.27	10.60	386,753
18 Sep 20	10.72000 -0.18	10.94	10.68	10.94	663,393
17 Sep 20	10.90000 -0.04	10.99	10.68	10.89	288,309
16 Sep 20	10.94000 +0.07	11.16	10.83	10.88	389,674
15 Sep 20	10.87000 +0.04	10.94	10.78	10.83	365,083
14 Sep 20	10.83000 +0.33	10.87	10.48	10.53	542,863
11 Sep 20	10.50000 -0.06	10.61	10.40	10.61	438,160
10 Sep 20	10.56000 -0.06	10.71	10.54	10.61	274,813
09 Sep 20	10.62000 +0.04	10.81	10.55	10.60	375,197
08 Sep 20	10.58000 -0.24	10.76	10.53	10.70	346,971
04 Sep 20	10.82000 +0.17	10.90	10.65	10.65	376,861
03 Sep 20	10.65000 -0.14	10.89	10.61	10.78	406,893
02 Sep 20	10.79000 +0.34	10.80	10.41	10.41	300,363
01 Sep 20	10.45000 +0.01	10.50	10.37	10.50	331,448
31 Aug 20	10.44000 -0.31	10.77	10.42	10.72	1,039,961
28 Aug 20	10.75000 +0.17	10.79	10.46	10.58	518,754
27 Aug 20	10.58000 -0.01	10.61	10.38	10.55	377,465
26 Aug 20	10.59000 +0.14	10.68	10.46	10.48	400,303
25 Aug 20	10.45000 -0.07	10.57	10.39	10.52	367,653
24 Aug 20	10.52000 +0.06	10.59	10.37	10.44	518,779
21 Aug 20	10.46000 +0.01	10.47	10.25	10.38	292,800
20 Aug 20	10.45000 -0.06	10.59	10.32	10.54	444,915
19 Aug 20	10.51000 +0.18	10.57	10.27	10.32	371,019
18 Aug 20	10.33000 +0.03	10.36	10.19	10.33	322,193
17 Aug 20	10.30000 +0.10	10.31	10.15	10.20	335,967
14 Aug 20	10.20000 -0.05	10.30	10.01	10.21	263,462
13 Aug 20	10.25000 +0.03	10.35	10.19	10.27	403,511
12 Aug 20	10.22000 +0.08	10.28	10.09	10.20	354,170
11 Aug 20	10.14000 +0.07	10.20	9.98	10.08	336,062
10 Aug 20	10.07000 +0.27	10.10	9.82	9.96	304,587
07 Aug 20	9.80000 +0.11	9.84	9.53	9.59	256,971
06 Aug 20	9.69000 -0.08	9.80	9.66	9.70	246,333
05 Aug 20	9.77000 +0.04	9.85	9.63	9.66	280,261
04 Aug 20	9.73000 -0.14	9.99	9.60	9.99	336,155
31 Jul 20	9.87000 -0.09	9.93	9.70	9.91	602,351
30 Jul 20	9.96000 -0.01	10.01	9.71	9.77	245,277
29 Jul 20	9.97000 +0.00	10.00	9.88	9.94	268,239
28 Jul 20	9.97000 +0.33	9.99	9.65	9.68	558,138
27 Jul 20	9.64000 -0.05	9.72	9.57	9.68	181,768
24 Jul 20	9.69000 +0.00	9.75	9.51	9.66	222,508
23 Jul 20	9.69000 -0.12	9.80	9.65	9.78	285,446
22 Jul 20	9.81000 +0.15	9.81	9.66	9.70	350,826
21 Jul 20	9.66000 -0.04	9.83	9.63	9.77	274,819
20 Jul 20	9.70000 +0.04	9.80	9.56	9.80	281,162
17 Jul 20	9.66000 -0.02	9.77	9.59	9.65	254,284
16 Jul 20	9.68000 -0.04	9.75	9.53	9.70	485,522
15 Jul 20	9.72000 +0.40	9.77	9.39	9.45	509,386
14 Jul 20	9.32000 +0.22	9.35	9.01	9.11	381,715
13 Jul 20	9.10000 +0.08	9.31	8.85	9.08	319,424
10 Jul 20	9.02000 -0.09	9.23	8.98	9.14	392,282
09 Jul 20	9.11000 +0.03	9.15	8.91	9.00	346,927
08 Jul 20	9.08000 -0.05	9.14	9.00	9.10	225,358
07 Jul 20	9.13000 -0.17	9.26	9.08	9.22	204,449
06 Jul 20	9.30000 +0.00	9.44	9.20	9.43	397,601
03 Jul 20	9.30000 -0.12	9.45	9.29	9.45	153,635
02 Jul 20	9.42000 +0.05	9.59	9.25	9.43	315,929
30 Jun 20	9.37000 +0.28	9.40	9.01	9.10	1,251,028
29 Jun 20	9.09000 -0.05	9.18	8.97	9.16	353,453
26 Jun 20	9.14000 -0.33	9.49	9.11	9.49	266,666
25 Jun 20	9.47000 +0.08	9.51	9.26	9.46	401,489
24 Jun 20	9.39000 -0.33	9.67	9.24	9.67	537,146
23 Jun 20	9.72000 +0.13	9.81	9.62	9.72	315,759
22 Jun 20	9.59000 +0.06	9.73	9.35	9.45	468,648
19 Jun 20	9.53000 -0.17	9.87	9.43	9.78	887,943
18 Jun 20	9.70000 +0.00	9.77	9.50	9.62	632,042
17 Jun 20	9.70000 -0.38	10.12	9.69	10.02	486,792
16 Jun 20	10.08000 +0.56	10.26	9.78	9.85	813,275
15 Jun 20	9.52000 +0.00	9.66	9.24	9.31	729,770
12 Jun 20	9.52000 +0.51	9.58	9.06	9.23	724,616
11 Jun 20	9.01000 -0.52	9.34	8.88	9.33	1,453,337
10 Jun 20	9.53000 +0.17	9.82	9.32	9.51	1,063,061
09 Jun 20	9.36000 -0.14	9.52	9.15	9.42	691,363
08 Jun 20	9.50000 +0.12	9.81	9.42	9.78	638,701
05 Jun 20	9.38000 +0.62	9.66	8.85	9.00	1,150,461
04 Jun 20	8.76000 +0.22	8.76	8.39	8.52	670,342
03 Jun 20	8.54000 +0.38	8.73	8.20	8.25	1,106,619
02 Jun 20	8.16000 +0.03	8.22	8.08	8.14	571,067
01 Jun 20	8.13000 -0.05	8.23	7.98	8.12	532,382
29 May 20	8.18000 -0.06	8.25	7.83	8.14	908,518
28 May 20	8.24000 -0.27	8.54	8.11	8.54	1,020,249
27 May 20	8.51000 -0.24	8.83	8.38	8.75	653,216
26 May 20	8.75000 +0.08	8.91	8.60	8.68	632,398
25 May 20	8.67000 +0.24	8.67	8.36	8.49	347,037
22 May 20	8.43000 -0.16	8.59	8.36	8.55	482,374
21 May 20	8.59000 -0.01	8.66	8.39	8.65	677,913
20 May 20	8.60000 -0.08	8.75	8.39	8.75	762,045
19 May 20	8.68000 +0.75	8.75	8.04	8.07	1,146,183
15 May 20	7.93000 +0.12	8.14	7.76	7.76	498,940
14 May 20	7.81000 +0.19	7.96	7.25	7.46	852,227
13 May 20	7.62000 -0.27	7.93	7.49	7.90	1,108,529
12 May 20	7.89000 -0.39	8.22	7.85	8.20	901,077
11 May 20	8.28000 -0.19	8.42	8.15	8.35	587,955
08 May 20	8.47000 +0.17	8.57	8.30	8.36	566,888
07 May 20	8.30000 +0.02	8.43	8.16	8.30	417,385
06 May 20	8.28000 -0.21	8.65	8.21	8.52	462,295
05 May 20	8.49000 +0.06	8.74	8.43	8.70	479,848
04 May 20	8.43000 -0.17	8.44	8.14	8.36	483,330
01 May 20	8.60000 -0.34	8.78	8.47	8.77	449,533
30 Apr 20	8.94000 -0.24	9.24	8.75	9.04	775,776
29 Apr 20	9.18000 +0.49	9.26	8.70	8.83	931,084
28 Apr 20	8.69000 -0.07	9.03	8.65	9.00	1,051,033
27 Apr 20	8.76000 +0.69	8.84	8.16	8.17	1,199,041
24 Apr 20	8.07000 -0.12	8.40	8.03	8.19	2,618,368
23 Apr 20	8.19000 -0.25	8.59	7.95	8.44	984,556
22 Apr 20	8.44000 -0.15	8.80	8.44	8.71	847,880
21 Apr 20	8.59000 -0.40	9.05	8.55	8.60	833,284
20 Apr 20	8.99000 +0.26	9.00	8.49	8.50	688,395
17 Apr 20	8.73000 +0.48	8.82	8.23	8.25	885,350
16 Apr 20	8.25000 -0.38	8.66	8.21	8.58	1,260,258
15 Apr 20	8.63000 -0.33	8.81	8.51	8.71	631,024
14 Apr 20	8.96000 +0.00	9.48	8.88	9.13	717,306
13 Apr 20	8.96000 -0.66	9.75	8.80	9.75	893,890
09 Apr 20	9.62000 +0.14	10.15	9.35	9.47	1,453,609
08 Apr 20	9.48000 +0.56	9.50	8.82	8.99	677,323
07 Apr 20	8.92000 +0.16	9.37	8.76	8.95	693,946
06 Apr 20	8.76000 +0.22	8.99	8.53	8.75	677,322
03 Apr 20	8.54000 -0.04	8.54	8.31	8.43	1,039,237
02 Apr 20	8.58000 -0.05	8.58	8.29	8.54	731,914
01 Apr 20	8.63000 -0.32	8.76	8.31	8.57	602,994
31 Mar 20	8.95000 +0.39	9.09	8.50	8.50	691,909
30 Mar 20	8.56000 +0.08	8.60	8.06	8.40	506,325
27 Mar 20	8.48000 -0.26	9.04	8.14	8.50	809,166
26 Mar 20	8.74000 -0.35	9.61	8.63	9.00	1,256,180
25 Mar 20	9.09000 +1.44	9.47	7.65	7.76	1,319,094
24 Mar 20	7.65000 +0.35	7.95	7.22	7.56	1,331,785
23 Mar 20	7.30000 -0.74	8.14	7.06	8.05	1,544,842
20 Mar 20	8.04000 +0.94	8.15	7.36	7.36	3,055,905
19 Mar 20	7.10000 +0.23	7.32	6.30	6.87	1,112,819
18 Mar 20	6.87000 -0.96	7.65	6.25	7.63	2,383,112
17 Mar 20	7.83000 -0.52	8.68	7.66	8.57	2,529,972
16 Mar 20	8.35000 -1.57	8.75	7.77	8.26	1,500,406
13 Mar 20	9.92000 -0.24	10.62	9.35	10.59	2,323,524
12 Mar 20	10.16000 -1.78	11.46	10.16	11.46	1,667,207
11 Mar 20	11.94000 -1.60	13.45	11.93	13.32	1,356,907
10 Mar 20	13.54000 -0.11	13.93	13.27	13.81	925,667
09 Mar 20	13.65000 -0.36	13.73	12.64	13.00	3,480,315
06 Mar 20	14.01000 -0.25	14.06	13.93	14.05	2,632,527
05 Mar 20	14.26000 +0.35	14.26	13.72	13.75	1,491,822
04 Mar 20	13.91000 +0.36	13.91	13.65	13.67	419,253
03 Mar 20	13.55000 +0.20	13.75	13.40	13.56	1,125,149
02 Mar 20	13.35000 +0.32	13.54	13.17	13.37	702,306
28 Feb 20	13.03000 -0.24	13.46	12.58	13.06	1,363,092
27 Feb 20	13.27000 -0.26	13.32	13.00	13.31	486,879
26 Feb 20	13.53000 -0.13	13.71	13.47	13.65	1,013,980
25 Feb 20	13.66000 -0.28	14.04	13.66	13.95	493,763
24 Feb 20	13.94000 -0.22	14.11	13.94	14.00	391,763
21 Feb 20	14.16000 -0.09	14.29	14.09	14.26	351,498
20 Feb 20	14.25000 -0.19	14.44	14.11	14.44	1,125,374
19 Feb 20	14.44000 -0.02	14.47	14.41	14.41	214,990
18 Feb 20	14.46000 -0.01	14.60	14.40	14.44	485,708
14 Feb 20	14.47000 +0.08	14.50	14.36	14.43	223,108
13 Feb 20	14.39000 +0.01	14.40	14.28	14.33	226,234
12 Feb 20	14.38000 -0.02	14.40	14.27	14.40	269,471
11 Feb 20	14.40000 +0.00	14.52	14.35	14.43	305,124
10 Feb 20	14.40000 +0.04	14.47	14.32	14.32	229,958
07 Feb 20	14.36000 -0.06	14.44	14.30	14.36	174,998
06 Feb 20	14.42000 +0.01	14.52	14.38	14.44	192,380
05 Feb 20	14.41000 +0.06	14.57	14.38	14.42	369,939
04 Feb 20	14.35000 +0.13	14.39	14.22	14.26	290,994
03 Feb 20	14.22000 +0.14	14.35	14.05	14.09	386,412
31 Jan 20	14.08000 +0.03	14.18	14.03	14.05	1,787,159
30 Jan 20	14.05000 -0.15	14.21	14.03	14.14	230,921
29 Jan 20	14.20000 +0.05	14.28	14.16	14.20	377,696
28 Jan 20	14.15000 -0.11	14.35	14.13	14.24	376,423
27 Jan 20	14.26000 -0.09	14.31	14.22	14.26	245,128
24 Jan 20	14.35000 -0.10	14.49	14.32	14.49	317,170
23 Jan 20	14.45000 +0.01	14.52	14.38	14.47	261,393
22 Jan 20	14.44000 -0.07	14.62	14.44	14.49	493,312
21 Jan 20	14.51000 +0.11	14.53	14.27	14.43	438,499
20 Jan 20	14.40000 -0.05	14.47	14.36	14.45	351,541
17 Jan 20	14.45000 -0.06	14.58	14.45	14.48	612,380
16 Jan 20	14.51000 +0.01	14.60	14.47	14.52	1,136,144
15 Jan 20	14.50000 +0.14	14.53	14.34	14.42	504,458
14 Jan 20	14.36000 +0.19	14.39	14.18	14.21	442,228
13 Jan 20	14.17000 +0.02	14.22	14.10	14.19	856,214
10 Jan 20	14.15000 +0.15	14.28	14.01	14.01	286,094
09 Jan 20	14.00000 -0.06	14.13	13.99	14.10	633,486
08 Jan 20	14.06000 +0.01	14.15	14.02	14.02	211,373
07 Jan 20	14.05000 +0.10	14.10	13.90	13.95	573,325
06 Jan 20	13.95000 +0.02	13.98	13.87	13.87	476,819
03 Jan 20	13.93000 +0.10	13.98	13.79	13.84	376,267
02 Jan 20	13.83000 -0.07	13.99	13.78	13.94	267,956
31 Dec 19	13.90000 -0.14	14.04	13.85	14.02	357,856
30 Dec 19	14.04000 -0.07	14.17	14.03	14.07	253,031
27 Dec 19	14.11000 +0.04	14.13	13.98	14.05	395,595
24 Dec 19	14.07000 -0.03	14.12	14.02	14.08	346,194
23 Dec 19	14.10000 -0.04	14.19	14.08	14.10	519,871
20 Dec 19	14.14000 -0.25	14.38	14.09	14.36	1,351,330
19 Dec 19	14.39000 +0.00	14.47	14.32	14.43	196,734
18 Dec 19	14.39000 +0.19	14.49	14.22	14.22	518,570
17 Dec 19	14.20000 +0.11	14.26	14.10	14.11	327,901
16 Dec 19	14.09000 -0.22	14.35	14.07	14.34	450,166
13 Dec 19	14.31000 -0.01	14.44	14.27	14.33	410,381
12 Dec 19	14.32000 -0.06	14.51	14.31	14.40	316,155
11 Dec 19	14.38000 -0.29	14.66	14.38	14.65	427,936
10 Dec 19	14.67000 +0.00	14.72	14.62	14.63	163,405
09 Dec 19	14.67000 +0.09	14.67	14.52	14.58	435,189
06 Dec 19	14.58000 +0.02	14.65	14.53	14.53	186,825
05 Dec 19	14.56000 +0.07	14.57	14.45	14.52	258,428
04 Dec 19	14.49000 +0.04	14.58	14.43	14.50	407,267
03 Dec 19	14.45000 -0.02	14.56	14.35	14.54	307,655
02 Dec 19	14.47000 -0.09	14.59	14.37	14.59	283,083
29 Nov 19	14.56000 +0.02	14.56	14.44	14.50	156,560
28 Nov 19	14.54000 +0.03	14.54	14.32	14.52	233,257
27 Nov 19	14.51000 +0.07	14.52	14.40	14.46	170,479
26 Nov 19	14.44000 -0.04	14.50	14.38	14.49	199,182
25 Nov 19	14.48000 +0.04	14.52	14.41	14.48	111,890
22 Nov 19	14.44000 +0.06	14.52	14.35	14.39	321,156
21 Nov 19	14.38000 -0.02	14.43	14.29	14.37	263,787
20 Nov 19	14.40000 +0.04	14.46	14.32	14.34	257,315
19 Nov 19	14.36000 -0.22	14.56	14.33	14.55	293,657
18 Nov 19	14.58000 -0.10	14.75	14.54	14.62	211,243
15 Nov 19	14.68000 +0.25	14.75	14.40	14.43	342,535
14 Nov 19	14.43000 +0.03	14.52	14.37	14.43	215,072
13 Nov 19	14.40000 +0.06	14.48	14.30	14.39	237,139
12 Nov 19	14.34000 +0.18	14.42	14.16	14.21	393,394
11 Nov 19	14.16000 +0.02	14.31	14.10	14.10	354,819
08 Nov 19	14.14000 -0.24	14.51	14.10	14.35	348,369
07 Nov 19	14.38000 -0.05	14.59	14.35	14.59	288,793
06 Nov 19	14.43000 +0.13	14.56	14.34	14.36	324,373
05 Nov 19	14.30000 -0.34	14.65	14.28	14.65	649,101
04 Nov 19	14.64000 -0.11	14.80	14.64	14.78	308,000
01 Nov 19	14.75000 +0.01	14.83	14.70	14.76	254,344
31 Oct 19	14.74000 -0.01	14.78	14.68	14.75	345,853
30 Oct 19	14.75000 +0.06	14.76	14.66	14.72	146,000
29 Oct 19	14.69000 -0.06	14.79	14.69	14.75	257,109
28 Oct 19	14.75000 -0.03	14.89	14.74	14.88	308,073
25 Oct 19	14.78000 -0.02	14.84	14.71	14.84	315,279
24 Oct 19	14.80000 +0.15	14.85	14.66	14.66	263,821
23 Oct 19	14.65000 +0.05	14.70	14.55	14.62	398,182
22 Oct 19	14.60000 -0.02	14.68	14.57	14.65	215,290
21 Oct 19	14.62000 -0.02	14.71	14.58	14.65	189,410
18 Oct 19	14.64000 +0.05	14.70	14.59	14.60	220,714
17 Oct 19	14.59000 -0.12	14.77	14.58	14.71	272,030
16 Oct 19	14.71000 -0.05	14.79	14.64	14.74	204,844
15 Oct 19	14.76000 +0.09	14.78	14.63	14.73	228,823
11 Oct 19	14.67000 -0.29	15.03	14.64	14.98	305,446
10 Oct 19	14.96000 -0.02	15.05	14.86	14.95	252,331
09 Oct 19	14.98000 +0.08	14.98	14.85	14.94	197,037
08 Oct 19	14.90000 +0.12	14.96	14.68	14.73	367,353
07 Oct 19	14.78000 +0.02	14.84	14.65	14.73	256,664
04 Oct 19	14.76000 +0.13	14.77	14.60	14.60	264,919
03 Oct 19	14.63000 +0.23	14.65	14.32	14.35	362,352
02 Oct 19	14.40000 -0.08	14.47	14.24	14.47	429,613
01 Oct 19	14.48000 -0.24	14.73	14.48	14.72	488,255
30 Sep 19	14.72000 +0.05	14.84	14.71	14.72	337,071
27 Sep 19	14.67000 -0.23	14.93	14.66	14.87	419,386
26 Sep 19	14.90000 -0.12	15.07	14.88	15.05	263,526
25 Sep 19	15.02000 +0.12	15.02	14.84	14.92	270,632
24 Sep 19	14.90000 -0.01	14.98	14.84	14.94	276,132
23 Sep 19	14.91000 +0.01	14.92	14.80	14.88	166,881
20 Sep 19	14.90000 +0.13	14.95	14.76	14.81	377,031
19 Sep 19	14.77000 -0.03	14.85	14.75	14.77	183,774
18 Sep 19	14.80000 -0.05	14.88	14.73	14.81	346,088
17 Sep 19	14.85000 +0.16	14.90	14.70	14.72	199,867
16 Sep 19	14.69000 +0.02	14.80	14.59	14.70	297,237
13 Sep 19	14.67000 -0.04	14.77	14.67	14.67	197,740
12 Sep 19	14.71000 +0.03	14.82	14.69	14.75	186,642
11 Sep 19	14.68000 +0.04	14.74	14.63	14.63	167,405
10 Sep 19	14.64000 -0.12	14.80	14.57	14.76	263,514
09 Sep 19	14.76000 -0.07	14.94	14.72	14.80	218,678
06 Sep 19	14.83000 -0.13	15.00	14.76	14.97	154,227
05 Sep 19	14.96000 +0.04	15.00	14.85	14.95	212,687
04 Sep 19	14.92000 +0.04	15.00	14.86	14.94	164,796
03 Sep 19	14.88000 -0.04	14.98	14.82	14.82	201,801
30 Aug 19	14.92000 +0.21	14.95	14.68	14.71	269,426
29 Aug 19	14.71000 +0.02	14.79	14.64	14.69	188,101
28 Aug 19	14.69000 -0.02	14.76	14.56	14.66	228,001
27 Aug 19	14.71000 +0.08	14.76	14.61	14.64	249,887
26 Aug 19	14.63000 +0.01	14.69	14.49	14.64	191,439
23 Aug 19	14.62000 -0.24	14.86	14.60	14.81	324,314
22 Aug 19	14.86000 -0.13	14.97	14.82	14.97	136,655
21 Aug 19	14.99000 -0.01	15.18	14.87	14.96	395,582
20 Aug 19	15.00000 +0.13	15.02	14.88	14.91	227,843
19 Aug 19	14.87000 +0.09	14.90	14.74	14.82	247,993
16 Aug 19	14.78000 +0.04	14.85	14.74	14.75	159,167
15 Aug 19	14.74000 +0.01	14.84	14.70	14.70	208,902
14 Aug 19	14.73000 -0.17	14.88	14.63	14.78	378,663
13 Aug 19	14.90000 -0.15	15.10	14.72	15.06	531,386
12 Aug 19	15.05000 -0.07	15.19	15.04	15.12	287,703
09 Aug 19	15.12000 -0.35	15.47	15.09	15.34	357,644
08 Aug 19	15.47000 +0.09	15.58	15.35	15.44	215,906
07 Aug 19	15.38000 +0.24	15.46	15.07	15.07	285,856
06 Aug 19	15.14000 -0.12	15.33	15.09	15.24	303,246
02 Aug 19	15.26000 -0.25	15.55	15.24	15.53	176,800
01 Aug 19	15.51000 +0.13	15.53	15.29	15.35	242,444
31 Jul 19	15.38000 +0.03	15.42	15.22	15.32	271,631
30 Jul 19	15.35000 -0.40	15.78	15.23	15.67	439,839
29 Jul 19	15.75000 +0.15	15.79	15.55	15.61	273,065
26 Jul 19	15.60000 +0.16	15.63	15.41	15.48	190,805
25 Jul 19	15.44000 -0.15	15.56	15.35	15.55	520,294
24 Jul 19	15.59000 +0.00	15.64	15.48	15.55	152,333
23 Jul 19	15.59000 +0.13	15.59	15.40	15.45	116,758
22 Jul 19	15.46000 +0.04	15.51	15.39	15.45	145,857
19 Jul 19	15.42000 -0.03	15.52	15.40	15.45	118,151
18 Jul 19	15.45000 +0.04	15.53	15.39	15.40	253,849
17 Jul 19	15.41000 +0.09	15.42	15.31	15.31	102,286
16 Jul 19	15.32000 -0.02	15.43	15.27	15.35	161,833
15 Jul 19	15.34000 -0.08	15.48	15.28	15.37	202,162
12 Jul 19	15.42000 +0.22	15.50	15.18	15.20	306,224
11 Jul 19	15.20000 -0.13	15.37	15.20	15.32	248,369
10 Jul 19	15.33000 +0.09	15.46	15.25	15.25	210,623
09 Jul 19	15.24000 -0.07	15.34	15.20	15.30	195,303
08 Jul 19	15.31000 -0.01	15.41	15.27	15.31	232,968
05 Jul 19	15.32000 -0.09	15.43	15.28	15.37	129,542
04 Jul 19	15.41000 -0.02	15.42	15.35	15.36	54,237
03 Jul 19	15.43000 +0.05	15.47	15.31	15.31	138,794
02 Jul 19	15.38000 +0.16	15.38	15.07	15.21	390,774
28 Jun 19	15.22000 +0.07	15.24	15.08	15.16	247,668
27 Jun 19	15.15000 -0.02	15.23	15.04	15.17	246,399
26 Jun 19	15.17000 -0.25	15.42	15.17	15.42	268,182
25 Jun 19	15.42000 +0.00	15.46	15.34	15.39	289,040
24 Jun 19	15.42000 -0.02	15.53	15.35	15.46	143,711
21 Jun 19	15.44000 -0.06	15.50	15.28	15.49	520,598
20 Jun 19	15.50000 -0.03	15.60	15.45	15.58	110,067
19 Jun 19	15.53000 -0.03	15.62	15.45	15.62	129,428
18 Jun 19	15.56000 +0.06	15.62	15.50	15.55	139,065
17 Jun 19	15.50000 +0.13	15.53	15.21	15.41	177,647
14 Jun 19	15.37000 +0.12	15.42	15.14	15.24	229,811
13 Jun 19	15.25000 -0.07	15.33	15.21	15.33	143,848
12 Jun 19	15.32000 +0.19	15.36	15.13	15.13	239,190
11 Jun 19	15.13000 +0.11	15.19	15.00	15.02	278,701
10 Jun 19	15.02000 +0.09	15.12	14.90	14.93	198,695
07 Jun 19	14.93000 +0.05	14.99	14.86	14.87	221,380
06 Jun 19	14.88000 +0.11	14.89	14.70	14.80	165,840
05 Jun 19	14.77000 +0.09	14.80	14.63	14.68	180,213
04 Jun 19	14.68000 +0.23	14.68	14.43	14.43	408,816
03 Jun 19	14.45000 -0.05	14.55	14.39	14.55	838,629
31 May 19	14.50000 +0.03	14.54	14.32	14.45	1,021,177
30 May 19	14.47000 -0.14	14.61	14.45	14.57	621,712
29 May 19	14.61000 -0.22	14.87	14.61	14.86	341,148
28 May 19	14.83000 -0.16	15.06	14.83	14.95	514,953
27 May 19	14.99000 +0.02	14.99	14.88	14.98	111,852
24 May 19	14.97000 +0.01	14.97	14.88	14.96	200,926
23 May 19	14.96000 +0.02	14.96	14.81	14.90	198,470
22 May 19	14.94000 +0.20	14.96	14.75	14.77	212,099
21 May 19	14.74000 -0.05	14.84	14.68	14.79	144,255
17 May 19	14.79000 +0.09	14.85	14.68	14.68	161,072
16 May 19	14.70000 +0.21	14.75	14.50	14.54	333,282
15 May 19	14.49000 -0.10	14.66	14.48	14.58	274,409
14 May 19	14.59000 +0.02	14.71	14.50	14.57	494,296
13 May 19	14.57000 +0.01	14.64	14.52	14.52	456,959
10 May 19	14.56000 -0.02	14.63	14.46	14.57	255,553
09 May 19	14.58000 -0.01	14.65	14.45	14.55	263,129
08 May 19	14.59000 +0.04	14.68	14.53	14.53	344,004
07 May 19	14.55000 +0.00	14.60	14.46	14.50	182,279
06 May 19	14.55000 -0.03	14.64	14.46	14.50	151,432
03 May 19	14.58000 +0.00	14.67	14.53	14.60	155,785
02 May 19	14.58000 -0.11	14.71	14.54	14.69	212,652
01 May 19	14.69000 +0.00	14.80	14.63	14.68	196,342
30 Apr 19	14.69000 +0.08	14.73	14.53	14.59	275,153
29 Apr 19	14.61000 -0.01	14.67	14.49	14.57	324,918
26 Apr 19	14.62000 +0.02	14.70	14.52	14.60	256,769
25 Apr 19	14.60000 -0.08	14.73	14.60	14.66	541,377
24 Apr 19	14.68000 -0.07	14.72	14.55	14.57	402,350
23 Apr 19	14.75000 +0.16	14.75	14.63	14.63	330,758
22 Apr 19	14.59000 +0.01	14.69	14.55	14.55	156,024
18 Apr 19	14.58000 +0.02	14.64	14.43	14.59	228,638
17 Apr 19	14.56000 -0.21	14.79	14.49	14.79	332,191
16 Apr 19	14.77000 -0.18	14.98	14.77	14.95	277,351
15 Apr 19	14.95000 -0.07	15.06	14.93	15.04	138,506
12 Apr 19	15.02000 -0.06	15.11	14.97	15.09	174,266
11 Apr 19	15.08000 +0.01	15.15	15.00	15.10	171,263
10 Apr 19	15.07000 +0.08	15.18	15.02	15.02	186,275
09 Apr 19	14.99000 -0.01	15.10	14.99	15.00	123,079
08 Apr 19	15.00000 -0.08	15.15	14.98	15.07	275,287
05 Apr 19	15.08000 +0.12	15.13	14.96	14.98	247,632
04 Apr 19	14.96000 +0.01	15.00	14.91	14.94	478,116
03 Apr 19	14.95000 +0.11	14.95	14.79	14.87	255,325
02 Apr 19	14.84000 -0.11	15.00	14.76	15.00	308,896
01 Apr 19	14.95000 -0.03	15.05	14.89	15.05	197,723
29 Mar 19	14.98000 -0.02	15.06	14.98	15.05	261,094
28 Mar 19	15.00000 -0.06	15.08	14.97	15.00	506,517
27 Mar 19	15.06000 +0.12	15.09	14.92	14.92	518,965
26 Mar 19	14.94000 +0.01	15.00	14.86	15.00	355,647
25 Mar 19	14.93000 +0.12	15.00	14.75	14.76	284,178
22 Mar 19	14.81000 -0.08	14.90	14.62	14.86	459,485
21 Mar 19	14.89000 +0.10	15.00	14.75	14.75	430,136
20 Mar 19	14.79000 -0.11	14.92	14.69	14.90	536,166
19 Mar 19	14.90000 -0.09	15.03	14.90	15.02	310,199
18 Mar 19	14.99000 -0.01	15.07	14.91	15.02	214,223
15 Mar 19	15.00000 -0.01	15.15	14.92	15.07	1,384,571
14 Mar 19	15.01000 -0.15	15.20	15.01	15.20	179,490
13 Mar 19	15.16000 +0.12	15.22	15.06	15.06	311,362
12 Mar 19	15.04000 +0.12	15.09	14.90	14.92	302,675
11 Mar 19	14.92000 +0.04	15.11	14.88	14.88	275,457
08 Mar 19	14.88000 -0.03	15.01	14.83	14.90	259,424
07 Mar 19	14.91000 -0.01	15.00	14.76	14.91	676,033
06 Mar 19	14.92000 +0.24	15.07	14.68	14.68	297,213
05 Mar 19	14.68000 -0.12	14.92	14.67	14.85	476,547
04 Mar 19	14.80000 -0.13	15.06	14.60	14.97	494,629
01 Mar 19	14.93000 -0.07	15.15	14.89	15.15	352,674
28 Feb 19	15.00000 -0.10	15.15	14.95	15.12	540,668
27 Feb 19	15.10000 -0.04	15.17	15.06	15.11	296,348
26 Feb 19	15.14000 +0.02	15.20	15.02	15.12	214,478
25 Feb 19	15.12000 -0.15	15.38	15.07	15.25	620,674
22 Feb 19	15.27000 +0.11	15.29	15.10	15.16	315,304
21 Feb 19	15.16000 +0.10	15.20	14.98	15.05	357,862
20 Feb 19	15.06000 +0.20	15.07	14.78	14.87	280,209
19 Feb 19	14.86000 +0.04	14.89	14.76	14.85	165,298
15 Feb 19	14.82000 +0.00	14.96	14.76	14.84	221,710
14 Feb 19	14.82000 +0.02	14.86	14.75	14.81	173,695
13 Feb 19	14.80000 +0.02	14.87	14.70	14.83	220,695
12 Feb 19	14.78000 -0.05	14.86	14.67	14.86	224,655
11 Feb 19	14.83000 -0.23	15.10	14.82	15.10	290,265
08 Feb 19	15.06000 -0.04	15.13	14.97	15.07	199,840
07 Feb 19	15.10000 +0.13	15.10	14.91	14.91	251,876
06 Feb 19	14.97000 +0.06	14.99	14.86	14.87	347,583
05 Feb 19	14.91000 +0.23	14.93	14.70	14.70	169,373
04 Feb 19	14.68000 -0.01	14.71	14.66	14.70	105,809
01 Feb 19	14.69000 +0.01	14.74	14.65	14.66	181,040
31 Jan 19	14.68000 -0.06	14.82	14.66	14.75	231,635
30 Jan 19	14.74000 -0.03	14.80	14.60	14.70	293,398
29 Jan 19	14.77000 +0.11	14.81	14.60	14.70	298,363
28 Jan 19	14.66000 -0.14	14.86	14.65	14.79	435,072
25 Jan 19	14.80000 +0.01	14.87	14.73	14.77	447,145
24 Jan 19	14.79000 +0.09	14.82	14.70	14.70	183,224
23 Jan 19	14.70000 -0.07	14.92	14.59	14.75	314,039
22 Jan 19	14.77000 +0.06	14.78	14.64	14.70	249,111
21 Jan 19	14.71000 -0.05	14.76	14.64	14.73	102,925
18 Jan 19	14.76000 +0.07	14.79	14.56	14.75	183,696
17 Jan 19	14.69000 +0.25	14.77	14.43	14.43	355,779
16 Jan 19	14.44000 +0.10	14.44	14.25	14.34	262,556
15 Jan 19	14.34000 +0.35	14.37	13.98	14.03	322,277
14 Jan 19	13.99000 -0.08	14.05	13.97	14.04	405,837
11 Jan 19	14.07000 +0.04	14.10	13.97	14.03	297,486
10 Jan 19	14.03000 -0.03	14.10	14.03	14.08	210,785
09 Jan 19	14.06000 +0.06	14.11	13.95	14.03	216,178
08 Jan 19	14.00000 +0.04	14.08	13.95	14.05	287,892
07 Jan 19	13.96000 +0.12	13.99	13.76	13.88	136,543
04 Jan 19	13.84000 +0.02	13.93	13.71	13.87	119,298
03 Jan 19	13.82000 -0.01	13.83	13.53	13.81	318,769
02 Jan 19	13.83000 +0.16	13.83	13.42	13.58	264,713
31 Dec 18	13.67000 +0.08	13.79	13.65	13.65	108,189
28 Dec 18	13.59000 +0.04	13.81	13.58	13.66	262,766
27 Dec 18	13.55000 +0.10	13.69	13.43	13.55	406,686
24 Dec 18	13.45000 -0.32	13.80	13.45	13.71	228,621
21 Dec 18	13.77000 -0.21	14.06	13.71	13.97	568,809
20 Dec 18	13.98000 +0.02	14.33	13.85	14.01	419,579
19 Dec 18	13.96000 -0.03	14.06	13.89	13.94	279,505
18 Dec 18	13.99000 +0.01	14.09	13.83	14.01	260,134
17 Dec 18	13.98000 -0.21	14.20	13.96	14.10	365,902
14 Dec 18	14.19000 -0.28	14.42	14.14	14.41	261,021
13 Dec 18	14.47000 -0.03	14.55	14.38	14.55	244,540
12 Dec 18	14.50000 -0.15	14.77	14.47	14.65	258,659
11 Dec 18	14.65000 -0.01	14.84	14.65	14.77	192,071
10 Dec 18	14.66000 -0.11	14.79	14.51	14.74	337,182
07 Dec 18	14.77000 -0.12	14.98	14.74	14.91	202,131
06 Dec 18	14.89000 +0.05	14.93	14.67	14.75	202,412
05 Dec 18	14.84000 +0.00	14.89	14.78	14.82	161,993
04 Dec 18	14.84000 -0.20	15.11	14.72	14.94	379,388
03 Dec 18	15.04000 -0.03	15.22	14.92	15.19	219,480
30 Nov 18	15.07000 -0.02	15.11	15.02	15.09	217,166
29 Nov 18	15.09000 -0.12	15.17	15.06	15.15	82,237
28 Nov 18	15.21000 +0.18	15.30	15.04	15.04	241,467
27 Nov 18	15.03000 +0.14	15.06	14.86	14.89	275,358
26 Nov 18	14.89000 +0.17	14.90	14.76	14.81	285,026
23 Nov 18	14.72000 +0.06	14.81	14.60	14.64	134,398
22 Nov 18	14.66000 +0.08	14.70	14.59	14.60	54,751
21 Nov 18	14.58000 +0.10	14.67	14.51	14.54	154,334
20 Nov 18	14.48000 -0.16	14.62	14.38	14.56	239,511
19 Nov 18	14.64000 -0.14	14.87	14.59	14.76	176,218
16 Nov 18	14.78000 +0.08	14.88	14.65	14.65	152,080
15 Nov 18	14.70000 +0.22	14.81	14.48	14.48	356,343
14 Nov 18	14.48000 -0.07	14.67	14.38	14.57	237,736
13 Nov 18	14.55000 -0.19	14.84	14.51	14.74	319,639
12 Nov 18	14.74000 +0.09	14.85	14.56	14.56	170,982
09 Nov 18	14.65000 -0.01	14.74	14.55	14.56	166,565
08 Nov 18	14.66000 -0.11	14.80	14.60	14.78	224,936
07 Nov 18	14.77000 +0.16	14.80	14.63	14.66	189,659
06 Nov 18	14.61000 +0.07	14.78	14.52	14.54	275,351
05 Nov 18	14.54000 +0.25	14.61	14.26	14.29	522,632
02 Nov 18	14.29000 +0.00	14.33	14.13	14.30	420,455
01 Nov 18	14.29000 +0.16	14.33	14.14	14.16	781,566
31 Oct 18	14.13000 +0.05	14.30	14.10	14.11	423,256
30 Oct 18	14.08000 +0.06	14.10	13.95	14.00	385,452
29 Oct 18	14.02000 -0.09	14.22	14.00	14.17	297,671
26 Oct 18	14.11000 +0.02	14.20	14.01	14.05	144,233
25 Oct 18	14.09000 -0.01	14.26	14.07	14.13	267,502
24 Oct 18	14.10000 -0.06	14.20	14.09	14.18	142,562
23 Oct 18	14.16000 +0.03	14.19	13.95	14.05	246,539
22 Oct 18	14.13000 -0.03	14.19	14.05	14.18	177,152
19 Oct 18	14.16000 -0.04	14.26	14.15	14.23	209,056
18 Oct 18	14.20000 +0.02	14.29	14.15	14.18	420,072
17 Oct 18	14.18000 -0.12	14.41	14.17	14.30	227,999
16 Oct 18	14.30000 +0.30	14.33	14.03	14.07	241,560
15 Oct 18	14.00000 -0.03	14.15	14.00	14.08	108,840
12 Oct 18	14.03000 +0.06	14.24	13.98	14.23	212,803
11 Oct 18	13.97000 +0.00	14.16	13.89	13.98	313,604
10 Oct 18	13.97000 -0.27	14.25	13.97	14.19	341,008
09 Oct 18	14.24000 -0.11	14.47	14.17	14.47	265,595
05 Oct 18	14.35000 -0.17	14.58	14.30	14.53	184,379
04 Oct 18	14.52000 -0.16	14.74	14.50	14.71	265,131
03 Oct 18	14.68000 +0.06	14.70	14.58	14.62	231,616
02 Oct 18	14.62000 +0.06	14.67	14.51	14.59	280,904
01 Oct 18	14.56000 -0.08	14.71	14.54	14.71	179,192
28 Sep 18	14.64000 -0.05	14.71	14.64	14.65	165,645
27 Sep 18	14.69000 -0.04	14.78	14.64	14.68	193,142
26 Sep 18	14.73000 -0.14	14.92	14.70	14.85	244,170
25 Sep 18	14.87000 -0.04	14.94	14.84	14.93	118,392
24 Sep 18	14.91000 -0.34	15.20	14.85	14.97	238,486
21 Sep 18	15.25000 +0.38	15.25	14.84	14.85	539,904
20 Sep 18	14.87000 +0.08	14.88	14.81	14.82	159,455
19 Sep 18	14.79000 -0.16	14.97	14.78	14.94	278,808
18 Sep 18	14.95000 -0.06	15.03	14.92	14.98	127,495
17 Sep 18	15.01000 -0.04	15.09	14.93	15.05	210,197
14 Sep 18	15.05000 +0.00	15.13	15.03	15.05	141,040
13 Sep 18	15.05000 -0.03	15.14	15.05	15.10	181,757
12 Sep 18	15.08000 -0.05	15.15	15.03	15.13	159,181
11 Sep 18	15.13000 +0.13	15.18	14.92	15.01	230,706
10 Sep 18	15.00000 -0.10	15.12	15.00	15.09	182,172
07 Sep 18	15.10000 +0.01	15.19	15.02	15.07	127,336
06 Sep 18	15.09000 +0.03	15.14	15.02	15.02	116,519
05 Sep 18	15.06000 +0.01	15.09	14.88	15.06	151,331
04 Sep 18	15.05000 -0.05	15.17	14.90	15.17	254,561
31 Aug 18	15.10000 -0.04	15.18	15.10	15.15	180,491
30 Aug 18	15.14000 -0.06	15.21	15.07	15.17	162,681
29 Aug 18	15.20000 -0.02	15.25	15.06	15.22	165,323
28 Aug 18	15.22000 -0.21	15.38	15.01	15.38	413,668
27 Aug 18	15.43000 -0.19	15.70	15.38	15.60	184,414
24 Aug 18	15.62000 +0.00	15.67	15.50	15.67	58,480
23 Aug 18	15.62000 +0.01	15.70	15.58	15.65	169,132
22 Aug 18	15.61000 +0.18	15.67	15.46	15.48	235,992
21 Aug 18	15.43000 -0.03	15.50	15.29	15.44	290,895
20 Aug 18	15.46000 -0.01	15.51	15.38	15.48	136,872
17 Aug 18	15.47000 +0.11	15.47	15.29	15.31	156,696
16 Aug 18	15.36000 +0.14	15.37	15.24	15.26	94,079
15 Aug 18	15.22000 -0.06	15.30	15.09	15.29	217,387
14 Aug 18	15.28000 -0.08	15.44	15.25	15.40	230,460
13 Aug 18	15.36000 -0.05	15.55	15.34	15.48	190,219
10 Aug 18	15.41000 -0.14	15.53	15.28	15.39	250,163
09 Aug 18	15.55000 +0.13	15.64	15.45	15.47	200,255
08 Aug 18	15.42000 -0.01	15.54	15.35	15.40	188,734
07 Aug 18	15.43000 -0.08	15.54	15.40	15.47	148,705
03 Aug 18	15.51000 +0.03	15.59	15.33	15.46	178,184
02 Aug 18	15.48000 +0.11	15.51	15.28	15.37	139,603
01 Aug 18	15.37000 +0.05	15.40	15.21	15.29	131,630
31 Jul 18	15.32000 +0.08	15.41	15.24	15.27	334,199
30 Jul 18	15.24000 -0.02	15.43	15.14	15.24	150,964
27 Jul 18	15.26000 +0.05	15.36	15.19	15.23	160,316
26 Jul 18	15.21000 +0.06	15.28	15.08	15.14	140,150
25 Jul 18	15.15000 +0.10	15.24	14.96	15.09	439,680
24 Jul 18	15.05000 -0.29	15.41	15.05	15.35	305,284
23 Jul 18	15.34000 +0.02	15.43	15.24	15.30	136,557
20 Jul 18	15.32000 -0.27	15.55	15.29	15.44	187,009
19 Jul 18	15.59000 +0.14	15.62	15.48	15.50	97,110
18 Jul 18	15.45000 +0.01	15.51	15.41	15.45	150,629
17 Jul 18	15.44000 +0.03	15.53	15.38	15.38	113,827
16 Jul 18	15.41000 -0.14	15.58	15.40	15.52	193,409
13 Jul 18	15.55000 +0.23	15.57	15.33	15.38	172,618
12 Jul 18	15.32000 +0.05	15.47	15.25	15.30	212,302
11 Jul 18	15.27000 -0.06	15.29	15.18	15.26	199,200
10 Jul 18	15.33000 -0.10	15.46	15.20	15.46	189,357
09 Jul 18	15.43000 -0.12	15.59	15.43	15.53	216,208
06 Jul 18	15.55000 +0.04	15.60	15.47	15.48	152,077
05 Jul 18	15.51000 +0.08	15.56	15.30	15.30	463,998
04 Jul 18	15.43000 +0.09	15.59	15.32	15.32	119,758
03 Jul 18	15.34000 +0.01	15.39	15.22	15.22	139,550
29 Jun 18	15.33000 -0.02	15.37	15.26	15.37	271,517
28 Jun 18	15.35000 +0.12	15.46	15.19	15.21	232,513
27 Jun 18	15.23000 -0.02	15.25	15.18	15.22	224,461
26 Jun 18	15.25000 -0.07	15.31	15.13	15.25	262,830
25 Jun 18	15.32000 +0.02	15.35	15.25	15.29	158,970
22 Jun 18	15.30000 -0.04	15.39	15.23	15.34	250,941
21 Jun 18	15.34000 +0.18	15.36	15.12	15.12	241,004
20 Jun 18	15.16000 +0.05	15.30	15.13	15.20	191,581
19 Jun 18	15.11000 -0.13	15.24	15.09	15.16	155,239
18 Jun 18	15.24000 +0.13	15.28	15.00	15.00	140,499
15 Jun 18	15.11000 +0.06	15.15	14.98	15.02	385,663
14 Jun 18	15.05000 +0.20	15.09	14.84	14.88	206,772
13 Jun 18	14.85000 +0.05	14.87	14.76	14.80	237,537
12 Jun 18	14.80000 +0.18	14.85	14.66	14.66	170,284
11 Jun 18	14.62000 -0.07	14.72	14.53	14.72	136,564
08 Jun 18	14.69000 +0.05	14.71	14.52	14.67	120,494
07 Jun 18	14.64000 +0.01	14.73	14.48	14.67	474,384
06 Jun 18	14.63000 -0.12	14.83	14.62	14.78	113,214
05 Jun 18	14.75000 +0.10	14.80	14.63	14.64	241,648
04 Jun 18	14.65000 +0.05	14.67	14.51	14.61	196,176
01 Jun 18	14.60000 +0.08	14.66	14.51	14.53	188,039
31 May 18	14.52000 -0.23	14.75	14.47	14.75	212,356
30 May 18	14.75000 +0.03	14.79	14.69	14.70	123,026
29 May 18	14.72000 -0.08	14.80	14.68	14.74	295,381
28 May 18	14.80000 -0.02	14.86	14.70	14.74	68,073
25 May 18	14.82000 +0.04	14.86	14.73	14.80	143,478
24 May 18	14.78000 -0.09	14.90	14.70	14.88	155,339
23 May 18	14.87000 +0.23	14.91	14.63	14.67	213,255
22 May 18	14.64000 -0.01	14.73	14.54	14.71	235,930
18 May 18	14.65000 +0.12	14.69	14.53	14.53	224,629
17 May 18	14.53000 +0.03	14.57	14.48	14.55	130,744
16 May 18	14.50000 +0.17	14.53	14.30	14.30	232,350
15 May 18	14.33000 -0.07	14.39	14.25	14.31	271,955
14 May 18	14.40000 -0.35	14.70	14.40	14.67	489,996
11 May 18	14.75000 -0.39	15.18	14.60	15.18	475,915
10 May 18	15.14000 +0.24	15.20	14.87	14.87	173,721
09 May 18	14.90000 +0.15	14.95	14.70	14.73	193,058
08 May 18	14.75000 -0.17	14.97	14.69	14.88	211,873
07 May 18	14.92000 -0.05	15.07	14.91	14.96	169,423
04 May 18	14.97000 +0.05	15.00	14.84	14.89	183,210
03 May 18	14.92000 +0.03	15.02	14.88	14.89	256,784
02 May 18	14.89000 -0.04	15.01	14.87	14.96	260,683
01 May 18	14.93000 +0.12	14.97	14.82	14.84	227,311
30 Apr 18	14.81000 -0.21	15.10	14.81	15.04	258,338
27 Apr 18	15.02000 +0.03	15.05	14.95	14.95	82,664
26 Apr 18	14.99000 +0.03	15.05	14.97	15.02	133,293
25 Apr 18	14.96000 -0.03	15.06	14.95	15.02	130,357
24 Apr 18	14.99000 -0.12	15.13	14.98	15.08	271,470
23 Apr 18	15.11000 -0.09	15.25	15.09	15.25	231,378
20 Apr 18	15.20000 +0.08	15.29	15.06	15.11	528,141
19 Apr 18	15.12000 -0.18	15.30	15.08	15.30	271,183
18 Apr 18	15.30000 +0.04	15.40	15.17	15.25	719,224
17 Apr 18	15.26000 -0.01	15.40	15.24	15.31	325,222
16 Apr 18	15.27000 +0.22	15.29	14.98	15.05	478,997
13 Apr 18	15.05000 -0.13	15.23	15.05	15.18	237,508
12 Apr 18	15.18000 -0.14	15.31	15.15	15.31	225,564
11 Apr 18	15.32000 -0.04	15.44	15.26	15.31	533,733
10 Apr 18	15.36000 +0.00	15.37	15.22	15.36	154,929
09 Apr 18	15.36000 +0.02	15.49	15.29	15.39	131,668
06 Apr 18	15.34000 -0.10	15.47	15.29	15.39	118,683
05 Apr 18	15.44000 +0.05	15.48	15.30	15.40	175,043
04 Apr 18	15.39000 -0.16	15.52	15.27	15.51	181,508
03 Apr 18	15.55000 +0.05	15.58	15.40	15.50	374,731
02 Apr 18	15.50000 -0.15	15.68	15.50	15.63	136,457
29 Mar 18	15.65000 +0.00	15.74	15.55	15.60	398,991
28 Mar 18	15.65000 +0.07	15.71	15.50	15.50	393,474
27 Mar 18	15.58000 -0.07	15.69	15.53	15.63	168,672
26 Mar 18	15.65000 -0.01	15.81	15.50	15.70	161,662
23 Mar 18	15.66000 -0.20	15.96	15.60	15.92	171,117
22 Mar 18	15.86000 +0.07	15.91	15.79	15.79	193,018
21 Mar 18	15.79000 +0.10	15.87	15.68	15.68	175,603
20 Mar 18	15.69000 +0.05	15.75	15.60	15.64	149,557
19 Mar 18	15.64000 +0.08	15.64	15.50	15.55	160,988
16 Mar 18	15.56000 -0.08	15.70	15.50	15.58	1,076,347
15 Mar 18	15.64000 +0.12	15.65	15.50	15.51	182,597
14 Mar 18	15.52000 -0.03	15.61	15.42	15.58	264,944
13 Mar 18	15.55000 +0.13	15.66	15.47	15.47	186,290
12 Mar 18	15.42000 +0.00	15.54	15.38	15.42	159,348
09 Mar 18	15.42000 -0.06	15.52	15.38	15.51	125,653
08 Mar 18	15.48000 +0.03	15.60	15.42	15.42	111,405
07 Mar 18	15.45000 +0.03	15.61	15.35	15.35	140,064
06 Mar 18	15.42000 -0.01	15.48	15.33	15.47	116,731
05 Mar 18	15.43000 +0.08	15.46	15.32	15.34	183,907
02 Mar 18	15.35000 +0.03	15.39	15.13	15.25	168,608
01 Mar 18	15.32000 +0.00	15.37	15.19	15.29	192,036
28 Feb 18	15.32000 -0.06	15.40	15.26	15.37	297,222
27 Feb 18	15.38000 +0.10	15.38	15.19	15.19	232,811
26 Feb 18	15.28000 +0.12	15.28	15.12	15.24	224,714
23 Feb 18	15.16000 +0.34	15.25	14.89	14.89	276,204
22 Feb 18	14.82000 -0.17	15.12	14.76	15.05	276,475
21 Feb 18	14.99000 -0.11	15.18	14.99	15.10	226,917
20 Feb 18	15.10000 -0.26	15.31	15.00	15.31	246,067
16 Feb 18	15.36000 +0.17	15.43	15.16	15.16	177,754
15 Feb 18	15.19000 +0.14	15.23	15.00	15.03	162,244
14 Feb 18	15.05000 -0.08	15.17	15.02	15.11	139,779
13 Feb 18	15.13000 +0.09	15.18	14.98	15.02	206,984
12 Feb 18	15.04000 +0.18	15.09	14.83	14.90	294,404
09 Feb 18	14.86000 +0.03	15.00	14.73	14.86	428,932
08 Feb 18	14.83000 -0.21	15.09	14.83	15.09	492,283
07 Feb 18	15.04000 +0.04	15.27	15.00	15.01	324,125
06 Feb 18	15.00000 +0.20	15.10	14.53	14.54	553,537
05 Feb 18	14.80000 -0.17	15.15	14.65	15.10	330,310
02 Feb 18	14.97000 -0.37	15.30	14.83	15.26	605,946
01 Feb 18	15.34000 -0.26	15.62	15.27	15.58	300,696
31 Jan 18	15.60000 +0.13	15.64	15.48	15.50	655,983
30 Jan 18	15.47000 -0.30	15.72	15.45	15.72	423,630
29 Jan 18	15.77000 -0.20	15.98	15.75	15.98	257,868
26 Jan 18	15.97000 +0.00	16.00	15.85	15.95	172,710
25 Jan 18	15.97000 +0.18	15.98	15.74	15.77	316,392
24 Jan 18	15.79000 +0.00	15.87	15.73	15.76	176,142
23 Jan 18	15.79000 -0.02	15.87	15.71	15.81	361,445
22 Jan 18	15.81000 -0.15	15.96	15.78	15.92	191,432
19 Jan 18	15.96000 +0.04	15.98	15.83	15.95	240,903
18 Jan 18	15.92000 -0.01	15.97	15.86	15.95	234,795
17 Jan 18	15.93000 +0.15	15.93	15.75	15.79	203,244
16 Jan 18	15.78000 +0.01	15.82	15.70	15.79	339,008
15 Jan 18	15.77000 +0.09	15.77	15.68	15.68	267,270
12 Jan 18	15.68000 -0.03	15.89	15.60	15.89	483,570
11 Jan 18	15.71000 -0.17	15.91	15.71	15.90	308,985
10 Jan 18	15.88000 -0.25	16.17	15.68	16.17	696,698
09 Jan 18	16.13000 +0.06	16.25	16.05	16.12	403,995
08 Jan 18	16.07000 -0.03	16.15	16.03	16.06	178,542
05 Jan 18	16.10000 -0.08	16.40	15.99	16.40	223,037
04 Jan 18	16.18000 -0.20	16.32	16.18	16.32	182,973
03 Jan 18	16.38000 -0.01	16.44	16.25	16.42	1,000,597
02 Jan 18	16.39000 +0.13	16.47	16.23	16.23	366,543
29 Dec 17	16.26000 +0.02	16.28	16.16	16.25	230,861
28 Dec 17	16.24000 +0.08	16.25	16.11	16.15	215,159
27 Dec 17	16.16000 +0.17	16.22	15.97	15.99	140,179
22 Dec 17	15.99000 +0.02	16.08	15.92	15.99	216,232
21 Dec 17	15.97000 +0.03	15.97	15.89	15.97	292,858
20 Dec 17	15.94000 +0.07	15.99	15.86	15.90	580,493
19 Dec 17	15.87000 +0.13	15.94	15.70	15.80	630,915
18 Dec 17	15.74000 +0.13	15.84	15.65	15.70	297,153
15 Dec 17	15.61000 -0.23	15.97	15.56	15.90	1,312,868
14 Dec 17	15.84000 +0.07	15.94	15.75	15.78	290,573
13 Dec 17	15.77000 +0.01	15.89	15.77	15.82	252,000
12 Dec 17	15.76000 -0.02	15.83	15.75	15.80	221,365
11 Dec 17	15.78000 +0.07	15.82	15.67	15.75	152,919
08 Dec 17	15.71000 +0.02	15.78	15.70	15.73	225,781
07 Dec 17	15.69000 +0.16	15.75	15.51	15.55	293,501
06 Dec 17	15.53000 +0.01	15.60	15.46	15.49	254,783
05 Dec 17	15.52000 +0.11	15.52	15.33	15.35	330,610
04 Dec 17	15.41000 -0.05	15.49	15.37	15.41	194,467
01 Dec 17	15.46000 -0.03	15.51	15.32	15.50	276,909
30 Nov 17	15.49000 +0.08	15.50	15.37	15.38	339,430
29 Nov 17	15.41000 -0.05	15.50	15.29	15.36	358,018
28 Nov 17	15.46000 -0.06	15.57	15.42	15.57	394,217
27 Nov 17	15.52000 +0.17	15.59	15.30	15.30	567,940
24 Nov 17	15.35000 +0.04	15.37	15.28	15.34	445,686
23 Nov 17	15.31000 +0.01	15.35	15.30	15.33	150,958
22 Nov 17	15.30000 -0.01	15.36	15.25	15.36	431,239
21 Nov 17	15.31000 -0.11	15.45	15.25	15.41	426,892
20 Nov 17	15.42000 +0.02	15.47	15.37	15.43	308,588
17 Nov 17	15.40000 +0.00	15.49	15.36	15.43	291,033
16 Nov 17	15.40000 -0.28	15.45	15.20	15.23	1,248,970
15 Nov 17	15.68000 -0.10	15.96	15.65	15.80	139,448
14 Nov 17	15.78000 -0.19	16.00	15.75	15.96	176,480
13 Nov 17	15.97000 +0.11	16.00	15.76	15.85	200,753
10 Nov 17	15.86000 +0.53	15.90	15.30	15.30	257,606
09 Nov 17	15.33000 -0.01	15.43	15.27	15.27	143,399
08 Nov 17	15.34000 -0.04	15.49	15.32	15.35	202,391
07 Nov 17	15.38000 +0.07	15.48	15.29	15.36	149,494
06 Nov 17	15.31000 -0.05	15.59	15.30	15.36	152,890
03 Nov 17	15.36000 -0.01	15.45	15.32	15.35	68,177
02 Nov 17	15.37000 +0.02	15.42	15.31	15.35	93,242
01 Nov 17	15.35000 +0.00	15.42	15.30	15.38	138,275
31 Oct 17	15.35000 +0.00	15.50	15.32	15.35	205,896
30 Oct 17	15.35000 -0.16	15.62	15.34	15.52	103,349
27 Oct 17	15.51000 +0.13	15.56	15.36	15.38	82,368
26 Oct 17	15.38000 -0.33	15.81	15.33	15.70	460,388
25 Oct 17	15.71000 +0.23	15.72	15.43	15.46	255,820
24 Oct 17	15.48000 -0.04	15.53	15.37	15.47	404,200
23 Oct 17	15.52000 +0.31	15.56	15.21	15.26	225,473
20 Oct 17	15.21000 +0.05	15.28	15.06	15.17	142,459
19 Oct 17	15.16000 +0.00	15.28	15.04	15.12	183,565
18 Oct 17	15.16000 +0.06	15.20	15.01	15.08	126,279
17 Oct 17	15.10000 +0.03	15.13	14.94	15.09	115,691
16 Oct 17	15.07000 -0.05	15.22	15.04	15.17	99,670
13 Oct 17	15.12000 -0.01	15.22	15.06	15.13	199,551
12 Oct 17	15.13000 +0.08	15.17	14.93	15.02	101,696
11 Oct 17	15.05000 -0.06	15.14	15.05	15.11	89,006
10 Oct 17	15.11000 -0.07	15.21	15.08	15.20	168,399
06 Oct 17	15.18000 +0.04	15.20	15.02	15.13	109,212
05 Oct 17	15.14000 +0.12	15.14	15.03	15.03	135,079
04 Oct 17	15.02000 -0.01	15.11	14.93	15.02	230,680
03 Oct 17	15.03000 +0.02	15.16	14.98	14.98	133,542
02 Oct 17	15.01000 +0.11	15.05	14.91	15.00	200,905
29 Sep 17	14.90000 +0.07	14.94	14.72	14.80	347,228
28 Sep 17	14.83000 +0.13	14.85	14.64	14.64	146,764
27 Sep 17	14.70000 -0.03	14.74	14.63	14.69	153,771
26 Sep 17	14.73000 +0.04	14.84	14.66	14.67	143,262
25 Sep 17	14.69000 -0.01	14.85	14.66	14.71	208,943
22 Sep 17	14.70000 -0.10	14.80	14.67	14.80	121,777
21 Sep 17	14.80000 +0.00	14.83	14.75	14.80	99,949
20 Sep 17	14.80000 -0.08	14.92	14.76	14.87	212,650
19 Sep 17	14.88000 +0.05	14.91	14.83	14.85	166,103
18 Sep 17	14.83000 -0.26	15.08	14.76	15.08	220,508
15 Sep 17	15.09000 +0.38	15.25	14.66	14.71	1,296,499
14 Sep 17	14.71000 +0.01	14.72	14.63	14.70	201,820
13 Sep 17	14.70000 +0.12	14.72	14.55	14.61	222,516
12 Sep 17	14.58000 -0.01	14.65	14.57	14.59	148,851
11 Sep 17	14.59000 -0.08	14.74	14.56	14.71	166,212
08 Sep 17	14.67000 +0.03	14.73	14.60	14.60	172,339
07 Sep 17	14.64000 +0.02	14.68	14.58	14.66	111,750
06 Sep 17	14.62000 -0.03	14.72	14.56	14.66	181,405
05 Sep 17	14.65000 +0.01	14.71	14.56	14.61	182,784
01 Sep 17	14.64000 -0.07	14.71	14.60	14.66	172,402
31 Aug 17	14.71000 -0.03	14.78	14.63	14.78	269,558
30 Aug 17	14.74000 +0.31	14.77	14.43	14.50	283,958
29 Aug 17	14.43000 -0.08	14.61	14.43	14.47	144,742
28 Aug 17	14.51000 -0.02	14.58	14.45	14.53	121,514
25 Aug 17	14.53000 +0.00	14.73	14.53	14.56	131,026
24 Aug 17	14.53000 -0.08	14.67	14.52	14.58	196,480
23 Aug 17	14.61000 -0.18	14.77	14.60	14.76	329,156
22 Aug 17	14.79000 +0.21	14.87	14.63	14.63	182,280
21 Aug 17	14.58000 -0.19	14.80	14.58	14.73	227,484
18 Aug 17	14.77000 -0.02	14.82	14.74	14.82	266,584
17 Aug 17	14.79000 -0.05	14.88	14.77	14.81	357,025
16 Aug 17	14.84000 -0.10	15.00	14.82	14.99	295,014
15 Aug 17	14.94000 +0.05	15.07	14.85	14.97	360,142
14 Aug 17	14.89000 -0.11	15.07	14.89	15.02	205,304
11 Aug 17	15.00000 -0.16	15.17	15.00	15.12	361,684
10 Aug 17	15.16000 +0.09	15.22	15.04	15.06	346,818
09 Aug 17	15.07000 -0.12	15.24	15.07	15.16	151,496
08 Aug 17	15.19000 -0.04	15.38	15.19	15.25	133,481
04 Aug 17	15.23000 -0.17	15.41	15.17	15.38	211,528
03 Aug 17	15.40000 -0.11	15.56	15.32	15.46	151,935
02 Aug 17	15.51000 +0.07	15.52	15.38	15.45	160,779
01 Aug 17	15.44000 +0.13	15.46	15.21	15.32	214,616
31 Jul 17	15.31000 -0.05	15.34	15.21	15.33	191,840
28 Jul 17	15.36000 +0.06	15.44	15.25	15.30	157,368
27 Jul 17	15.30000 -0.05	15.38	15.22	15.37	125,188
26 Jul 17	15.35000 +0.12	15.42	15.12	15.26	314,194
25 Jul 17	15.23000 -0.01	15.29	15.19	15.23	172,253
24 Jul 17	15.24000 +0.11	15.24	15.02	15.16	153,456
21 Jul 17	15.13000 -0.13	15.31	15.07	15.30	333,692
20 Jul 17	15.26000 +0.09	15.32	15.14	15.16	170,076
19 Jul 17	15.17000 -0.09	15.29	15.14	15.23	228,846
18 Jul 17	15.26000 +0.04	15.32	15.17	15.23	217,358
17 Jul 17	15.22000 -0.06	15.31	15.17	15.30	164,368
14 Jul 17	15.28000 +0.12	15.33	15.15	15.19	186,981
13 Jul 17	15.16000 -0.05	15.27	15.10	15.27	275,251
12 Jul 17	15.21000 +0.19	15.29	15.04	15.04	312,880
11 Jul 17	15.02000 -0.20	15.27	14.98	15.27	245,523
10 Jul 17	15.22000 -0.03	15.31	15.20	15.23	100,199
07 Jul 17	15.25000 +0.01	15.34	15.15	15.24	131,988
06 Jul 17	15.24000 -0.17	15.43	15.15	15.38	187,016
05 Jul 17	15.41000 -0.11	15.50	15.21	15.47	354,713
04 Jul 17	15.52000 +0.03	15.56	15.33	15.49	135,889
30 Jun 17	15.49000 +0.01	15.54	15.38	15.45	171,249
29 Jun 17	15.48000 -0.23	15.74	15.30	15.74	495,323
28 Jun 17	15.71000 +0.04	15.77	15.62	15.69	186,930
27 Jun 17	15.67000 -0.33	16.00	15.66	15.98	311,430
26 Jun 17	16.00000 -0.05	16.13	15.89	16.13	168,781
23 Jun 17	16.05000 +0.06	16.09	15.93	15.99	203,096
22 Jun 17	15.99000 +0.15	16.06	15.84	15.90	201,459
21 Jun 17	15.84000 -0.14	15.96	15.80	15.90	207,393
20 Jun 17	15.98000 +0.06	16.02	15.88	15.96	155,557
19 Jun 17	15.92000 +0.17	15.98	15.76	15.82	193,164
16 Jun 17	15.75000 +0.01	15.88	15.66	15.76	386,657
15 Jun 17	15.74000 -0.02	15.77	15.66	15.75	181,758
14 Jun 17	15.76000 -0.21	16.02	15.76	16.02	229,479
13 Jun 17	15.97000 +0.08	16.01	15.83	15.96	253,853
12 Jun 17	15.89000 -0.06	15.99	15.80	15.92	182,720
09 Jun 17	15.95000 -0.04	16.08	15.92	16.03	148,374
08 Jun 17	15.99000 -0.05	16.13	15.96	16.08	208,417
07 Jun 17	16.04000 -0.10	16.19	16.01	16.06	183,634
06 Jun 17	16.14000 -0.02	16.18	16.03	16.11	180,260
05 Jun 17	16.16000 -0.09	16.28	16.08	16.28	206,185
02 Jun 17	16.25000 -0.04	16.32	16.14	16.32	332,647
01 Jun 17	16.29000 +0.21	16.34	16.02	16.10	433,740
31 May 17	16.08000 +0.15	16.10	15.96	15.97	174,329
30 May 17	15.93000 -0.02	16.03	15.91	15.99	147,290
29 May 17	15.95000 -0.04	16.04	15.93	16.01	81,054
26 May 17	15.99000 -0.01	16.13	15.96	15.97	167,129
25 May 17	16.00000 +0.00	16.05	15.94	16.04	200,909
24 May 17	16.00000 +0.00	16.05	15.96	16.03	168,986
23 May 17	16.00000 -0.03	16.14	15.96	16.14	291,702
19 May 17	16.03000 +0.16	16.05	15.81	15.92	249,274
18 May 17	15.87000 -0.04	15.96	15.77	15.96	512,718
17 May 17	15.91000 -0.35	16.24	15.91	16.22	267,285
16 May 17	16.26000 +0.06	16.50	16.22	16.22	305,967
15 May 17	16.20000 +0.21	16.28	15.96	16.07	271,556
12 May 17	15.99000 +0.01	16.12	15.96	15.97	236,371
11 May 17	15.98000 -0.21	16.27	15.97	16.14	456,680
10 May 17	16.19000 +0.10	16.28	16.00	16.08	459,104
09 May 17	16.09000 +0.29	16.25	15.93	16.01	564,818
08 May 17	15.80000 -0.07	15.95	15.67	15.88	201,060
05 May 17	15.87000 +0.22	15.88	15.66	15.70	202,645
04 May 17	15.65000 +0.05	15.70	15.56	15.64	213,573
03 May 17	15.60000 -0.06	15.71	15.58	15.65	244,372
02 May 17	15.66000 +0.12	15.70	15.51	15.51	186,730
01 May 17	15.54000 +0.00	15.58	15.37	15.55	211,825
28 Apr 17	15.54000 +0.16	15.56	15.31	15.34	244,906
27 Apr 17	15.38000 -0.01	15.40	15.25	15.26	246,122
26 Apr 17	15.39000 +0.02	15.47	15.28	15.32	230,610
25 Apr 17	15.37000 -0.06	15.50	15.30	15.46	221,515
24 Apr 17	15.43000 +0.02	15.55	15.37	15.45	250,639
21 Apr 17	15.41000 -0.18	15.62	15.37	15.62	272,760
20 Apr 17	15.59000 +0.00	15.65	15.50	15.64	164,813
19 Apr 17	15.59000 -0.15	15.75	15.55	15.75	271,877
18 Apr 17	15.74000 +0.05	15.75	15.61	15.70	231,400
17 Apr 17	15.69000 +0.11	15.73	15.57	15.64	476,117
13 Apr 17	15.58000 -0.09	15.65	15.55	15.56	127,426
12 Apr 17	15.67000 -0.05	15.74	15.63	15.68	278,452
11 Apr 17	15.72000 +0.07	15.73	15.61	15.63	199,649
10 Apr 17	15.65000 +0.04	15.70	15.59	15.61	182,922
07 Apr 17	15.61000 +0.07	15.69	15.57	15.60	199,929
06 Apr 17	15.54000 +0.09	15.60	15.41	15.41	285,242
05 Apr 17	15.45000 -0.14	15.61	15.42	15.61	399,993
04 Apr 17	15.59000 +0.06	15.59	15.48	15.57	288,588
03 Apr 17	15.53000 -0.06	15.64	15.50	15.60	325,102
31 Mar 17	15.59000 +0.12	15.62	15.42	15.53	374,742
30 Mar 17	15.47000 +0.01	15.55	15.36	15.46	322,614
29 Mar 17	15.46000 +0.10	15.47	15.28	15.28	277,882
28 Mar 17	15.36000 +0.05	15.45	15.30	15.37	220,740
27 Mar 17	15.31000 -0.08	15.39	15.26	15.37	122,966
24 Mar 17	15.39000 +0.13	15.56	15.29	15.31	254,753
23 Mar 17	15.26000 +0.11	15.36	15.12	15.12	277,261
22 Mar 17	15.15000 +0.12	15.16	14.94	15.00	338,985
21 Mar 17	15.03000 +0.00	15.10	14.96	15.03	262,406
20 Mar 17	15.03000 +0.21	15.04	14.84	14.87	400,579
17 Mar 17	14.82000 -0.41	15.29	14.62	15.27	1,485,074
16 Mar 17	15.23000 +0.10	15.25	15.10	15.10	258,898
15 Mar 17	15.13000 +0.01	15.15	14.95	15.14	330,442
14 Mar 17	15.12000 +0.00	15.13	14.88	15.01	378,882
13 Mar 17	15.12000 -0.25	15.37	15.10	15.35	333,993
10 Mar 17	15.37000 +0.03	15.50	15.24	15.41	303,390
09 Mar 17	15.34000 -0.11	15.49	15.29	15.45	303,231
08 Mar 17	15.45000 -0.07	15.52	15.40	15.50	196,250
07 Mar 17	15.52000 -0.09	15.63	15.48	15.63	235,720
06 Mar 17	15.61000 -0.07	15.72	15.55	15.69	220,493
03 Mar 17	15.68000 -0.07	15.75	15.61	15.73	150,050
02 Mar 17	15.75000 -0.03	15.83	15.70	15.80	225,082
01 Mar 17	15.78000 +0.11	15.90	15.62	15.68	429,083
28 Feb 17	15.67000 +0.11	15.69	15.48	15.49	325,571
27 Feb 17	15.56000 -0.26	15.72	15.43	15.62	768,722
24 Feb 17	15.82000 -0.06	15.88	15.65	15.79	496,660
23 Feb 17	15.88000 +0.11	15.93	15.76	15.76	223,609
22 Feb 17	15.77000 -0.03	15.85	15.74	15.80	514,404
21 Feb 17	15.80000 -0.07	15.99	15.78	15.92	344,622
17 Feb 17	15.87000 +0.02	15.98	15.82	15.85	214,848
16 Feb 17	15.85000 -0.06	15.91	15.81	15.87	221,320
15 Feb 17	15.91000 +0.12	15.92	15.80	15.82	276,955
14 Feb 17	15.79000 -0.11	15.98	15.79	15.89	276,111
13 Feb 17	15.90000 +0.24	15.95	15.66	15.69	247,828
10 Feb 17	15.66000 +0.02	15.79	15.62	15.64	298,505
09 Feb 17	15.64000 -0.09	15.88	15.60	15.78	348,573
08 Feb 17	15.73000 +0.07	15.88	15.62	15.66	433,590
07 Feb 17	15.66000 +0.20	15.66	15.47	15.51	313,731
06 Feb 17	15.46000 +0.08	15.52	15.42	15.44	252,595
03 Feb 17	15.38000 -0.10	15.50	15.34	15.45	424,586
02 Feb 17	15.48000 +0.22	15.49	15.24	15.29	303,444
01 Feb 17	15.26000 +0.05	15.36	15.18	15.19	356,422
31 Jan 17	15.21000 +0.08	15.28	15.05	15.15	296,631
30 Jan 17	15.13000 +0.06	15.13	14.93	15.06	203,354
27 Jan 17	15.07000 -0.18	15.30	14.97	15.25	198,708
26 Jan 17	15.25000 +0.11	15.26	15.08	15.16	273,608
25 Jan 17	15.14000 +0.16	15.15	14.97	15.07	346,668
24 Jan 17	14.98000 +0.21	15.02	14.75	14.77	328,735
23 Jan 17	14.77000 +0.23	14.79	14.55	14.55	197,808
20 Jan 17	14.54000 -0.20	14.79	14.48	14.77	508,985
19 Jan 17	14.74000 -0.08	14.82	14.68	14.81	298,033
18 Jan 17	14.82000 +0.13	14.86	14.62	14.70	202,281
17 Jan 17	14.69000 +0.01	14.87	14.67	14.78	387,201
16 Jan 17	14.68000 +0.22	14.68	14.43	14.46	110,746
13 Jan 17	14.46000 -0.18	14.68	14.45	14.68	196,970
12 Jan 17	14.64000 +0.15	14.71	14.45	14.45	368,801
11 Jan 17	14.49000 -0.13	14.63	14.39	14.63	176,611
10 Jan 17	14.62000 -0.07	14.76	14.60	14.70	291,316
09 Jan 17	14.69000 +0.16	14.72	14.50	14.55	363,536
06 Jan 17	14.53000 +0.05	14.54	14.41	14.47	239,728
05 Jan 17	14.48000 +0.00	14.60	14.44	14.56	316,670
04 Jan 17	14.48000 +0.09	14.51	14.35	14.41	210,017
03 Jan 17	14.39000 -0.26	14.66	14.26	14.65	231,078
30 Dec 16	14.65000 +0.17	14.66	14.47	14.49	185,345
29 Dec 16	14.48000 +0.16	14.50	14.31	14.31	123,079
28 Dec 16	14.32000 -0.03	14.42	14.30	14.36	156,889
23 Dec 16	14.35000 -0.15	14.55	14.34	14.46	289,415
22 Dec 16	14.50000 -0.19	14.69	14.46	14.69	214,183
21 Dec 16	14.69000 +0.22	14.79	14.47	14.47	348,228
20 Dec 16	14.47000 +0.25	14.48	14.22	14.27	565,500
19 Dec 16	14.22000 +0.03	14.29	14.18	14.23	237,803
16 Dec 16	14.19000 +0.40	14.19	13.79	13.79	376,647
15 Dec 16	13.79000 -0.34	14.13	13.76	14.10	643,496
14 Dec 16	14.13000 -0.13	14.28	14.11	14.24	463,087
13 Dec 16	14.26000 +0.09	14.29	14.14	14.20	307,399
12 Dec 16	14.17000 -0.01	14.25	14.09	14.10	412,798
09 Dec 16	14.18000 -0.06	14.37	14.16	14.23	432,500
08 Dec 16	14.24000 -0.12	14.42	14.22	14.38	280,782
07 Dec 16	14.36000 +0.35	14.39	14.01	14.05	423,936
06 Dec 16	14.01000 -0.26	14.33	13.95	14.28	629,702
05 Dec 16	14.27000 -0.17	14.46	14.24	14.44	227,359
02 Dec 16	14.44000 +0.15	14.50	14.32	14.34	288,272
01 Dec 16	14.29000 -0.25	14.62	14.28	14.52	298,499
30 Nov 16	14.54000 -0.24	14.83	14.50	14.83	385,886
29 Nov 16	14.78000 +0.29	14.80	14.53	14.53	321,799
28 Nov 16	14.49000 +0.07	14.57	14.45	14.45	556,249
25 Nov 16	14.42000 +0.00	14.50	14.40	14.43	214,674
24 Nov 16	14.42000 -0.02	14.52	14.42	14.47	116,911
23 Nov 16	14.44000 -0.07	14.60	14.42	14.45	578,883
22 Nov 16	14.51000 -0.07	14.62	14.45	14.61	1,256,471
21 Nov 16	14.58000 +0.03	14.67	14.57	14.59	364,312
18 Nov 16	14.55000 +0.07	14.58	14.41	14.51	359,106
17 Nov 16	14.48000 +0.06	14.59	14.37	14.45	416,643
16 Nov 16	14.42000 +0.03	14.57	14.40	14.41	534,354
15 Nov 16	14.39000 -0.04	14.66	14.39	14.45	505,980
14 Nov 16	14.43000 -0.02	14.65	14.15	14.45	442,778
11 Nov 16	14.45000 -0.09	14.54	14.39	14.40	410,330
10 Nov 16	14.54000 -0.30	14.95	14.39	14.92	665,479
09 Nov 16	14.84000 -0.21	14.92	14.66	14.75	536,506
08 Nov 16	15.05000 +0.10	15.05	14.71	14.90	690,864
07 Nov 16	14.95000 +0.23	14.99	14.74	14.81	288,697
04 Nov 16	14.72000 +0.01	14.80	14.61	14.72	250,812
03 Nov 16	14.71000 -0.05	14.73	14.60	14.71	830,845
02 Nov 16	14.76000 -0.09	14.85	14.72	14.83	138,242
01 Nov 16	14.85000 -0.09	14.97	14.75	14.95	281,488
31 Oct 16	14.94000 -0.09	15.15	14.89	15.08	267,754
28 Oct 16	15.03000 +0.12	15.03	14.86	14.87	225,014
27 Oct 16	14.91000 -0.21	15.11	14.86	15.10	349,455
26 Oct 16	15.12000 -0.26	15.40	15.07	15.39	252,419
25 Oct 16	15.38000 +0.00	15.40	15.27	15.35	197,317
24 Oct 16	15.38000 +0.01	15.41	15.30	15.35	181,818
21 Oct 16	15.37000 -0.05	15.45	15.35	15.43	272,758
20 Oct 16	15.42000 +0.01	15.45	15.28	15.45	167,820
19 Oct 16	15.41000 -0.05	15.48	15.38	15.47	195,915
18 Oct 16	15.46000 +0.16	15.50	15.28	15.28	287,971
17 Oct 16	15.30000 -0.07	15.39	15.17	15.33	188,635
14 Oct 16	15.37000 +0.00	15.45	15.26	15.34	223,258
13 Oct 16	15.37000 +0.06	15.44	15.21	15.27	433,941
12 Oct 16	15.31000 +0.33	15.36	14.93	14.98	403,625
11 Oct 16	14.98000 -0.20	15.24	14.95	15.18	241,415
07 Oct 16	15.18000 -0.04	15.38	15.15	15.22	403,705
06 Oct 16	15.22000 -0.02	15.30	15.09	15.25	404,277
05 Oct 16	15.24000 -0.76	16.04	15.16	15.95	705,768
04 Oct 16	16.00000 +0.18	16.05	15.72	15.80	967,510
03 Oct 16	15.82000 +0.02	15.86	15.66	15.80	259,392
30 Sep 16	15.80000 +0.22	15.93	15.54	15.58	458,262
29 Sep 16	15.58000 +0.12	15.62	15.41	15.46	238,100
28 Sep 16	15.46000 +0.19	15.46	15.20	15.20	269,321
27 Sep 16	15.27000 -0.04	15.33	15.23	15.25	217,751
26 Sep 16	15.31000 -0.03	15.34	15.17	15.29	208,563
23 Sep 16	15.34000 -0.14	15.42	15.30	15.41	212,631
22 Sep 16	15.48000 +0.18	15.49	15.29	15.36	218,005
21 Sep 16	15.30000 +0.04	15.33	15.12	15.26	201,337
20 Sep 16	15.26000 +0.16	15.28	15.08	15.11	168,401
19 Sep 16	15.10000 +0.43	15.13	14.83	14.83	378,380
16 Sep 16	14.67000 -0.34	15.16	14.67	15.00	1,199,323
15 Sep 16	15.01000 +0.06	15.09	14.96	14.97	194,042
14 Sep 16	14.95000 +0.09	15.03	14.91	14.91	259,642
13 Sep 16	14.86000 -0.24	15.14	14.85	15.10	418,086
12 Sep 16	15.10000 -0.03	15.25	15.10	15.12	353,476
09 Sep 16	15.13000 -0.37	15.49	15.10	15.49	339,607
08 Sep 16	15.50000 -0.03	15.61	15.46	15.51	221,775
07 Sep 16	15.53000 -0.11	15.64	15.48	15.61	269,913
06 Sep 16	15.64000 +0.05	15.68	15.58	15.59	263,058
02 Sep 16	15.59000 +0.23	15.61	15.40	15.41	232,246
01 Sep 16	15.36000 -0.07	15.46	15.34	15.46	297,668
31 Aug 16	15.43000 -0.11	15.54	15.35	15.50	312,916
30 Aug 16	15.54000 -0.17	15.75	15.53	15.70	275,895
29 Aug 16	15.71000 -0.08	15.88	15.70	15.76	392,512
26 Aug 16	15.79000 +0.03	15.99	15.66	15.75	248,624
25 Aug 16	15.76000 -0.06	15.80	15.64	15.77	428,338
24 Aug 16	15.82000 +0.00	15.87	15.75	15.85	264,086
23 Aug 16	15.82000 +0.05	15.86	15.71	15.79	228,161
22 Aug 16	15.77000 +0.15	15.77	15.55	15.62	245,963
19 Aug 16	15.62000 +0.03	15.67	15.48	15.55	192,495
18 Aug 16	15.59000 -0.02	15.64	15.51	15.62	195,174
17 Aug 16	15.61000 +0.22	15.61	15.38	15.43	430,095
16 Aug 16	15.39000 +0.04	15.43	15.31	15.35	379,908
15 Aug 16	15.35000 +0.18	15.39	15.18	15.18	210,243
12 Aug 16	15.17000 +0.02	15.24	15.05	15.10	335,155
11 Aug 16	15.15000 -0.21	15.32	15.11	15.31	293,177
10 Aug 16	15.36000 +0.10	15.48	15.14	15.30	554,964
09 Aug 16	15.26000 -0.34	15.63	15.24	15.61	396,622
08 Aug 16	15.60000 +0.11	15.64	15.39	15.50	518,874
05 Aug 16	15.49000 -0.41	15.92	15.35	15.90	559,790
04 Aug 16	15.90000 +0.13	15.90	15.63	15.77	787,677
03 Aug 16	15.77000 +0.03	15.79	15.63	15.74	344,887
02 Aug 16	15.74000 -0.12	15.83	15.62	15.81	457,155
29 Jul 16	15.86000 +0.22	15.92	15.55	15.61	286,332
28 Jul 16	15.64000 +0.12	15.71	15.42	15.42	392,925
27 Jul 16	15.52000 -0.17	15.69	15.41	15.69	260,797
26 Jul 16	15.69000 +0.20	15.70	15.46	15.54	202,616
25 Jul 16	15.49000 -0.10	15.59	15.41	15.59	215,723
22 Jul 16	15.59000 -0.09	15.68	15.57	15.68	208,737
21 Jul 16	15.68000 +0.05	15.69	15.52	15.60	210,156
20 Jul 16	15.63000 +0.16	15.65	15.46	15.46	259,105
19 Jul 16	15.47000 -0.07	15.52	15.42	15.52	262,767
18 Jul 16	15.54000 +0.09	15.57	15.41	15.45	141,666
15 Jul 16	15.45000 -0.20	15.68	15.35	15.66	397,646
14 Jul 16	15.65000 +0.11	15.79	15.51	15.58	416,575
13 Jul 16	15.54000 -0.15	15.71	15.41	15.70	435,109
12 Jul 16	15.69000 +0.07	15.80	15.53	15.64	416,677
11 Jul 16	15.62000 -0.27	15.98	15.57	15.87	396,031
08 Jul 16	15.89000 +0.00	16.12	15.86	15.97	273,602
07 Jul 16	15.89000 -0.15	16.09	15.88	16.09	313,109
06 Jul 16	16.04000 +0.18	16.14	15.75	15.82	429,349
05 Jul 16	15.86000 +0.22	15.86	15.60	15.64	296,951
04 Jul 16	15.64000 -0.13	15.93	15.60	15.79	239,817
30 Jun 16	15.77000 -0.03	15.90	15.66	15.80	473,399
29 Jun 16	15.80000 +0.24	15.83	15.53	15.57	371,194
28 Jun 16	15.56000 +0.07	15.68	15.39	15.41	335,668
27 Jun 16	15.49000 +0.15	15.54	15.27	15.31	250,606
24 Jun 16	15.34000 -0.24	15.57	15.09	15.22	372,478
23 Jun 16	15.58000 +0.07	15.66	15.44	15.60	371,474
22 Jun 16	15.51000 +0.24	15.53	15.24	15.25	514,866
21 Jun 16	15.27000 -0.12	15.45	15.24	15.43	545,343
20 Jun 16	15.39000 +0.24	15.43	15.18	15.22	627,485
17 Jun 16	15.15000 -0.09	15.37	15.11	15.30	1,098,483
16 Jun 16	15.24000 -0.03	15.35	15.13	15.21	763,980
15 Jun 16	15.27000 -0.04	15.43	15.23	15.31	312,976
14 Jun 16	15.31000 +0.08	15.39	15.17	15.24	406,306
13 Jun 16	15.23000 -0.23	15.45	15.20	15.41	462,835
10 Jun 16	15.46000 -0.03	15.47	15.32	15.40	316,223
09 Jun 16	15.49000 +0.09	15.53	15.22	15.35	434,364
08 Jun 16	15.40000 +0.23	15.40	15.15	15.17	425,573
07 Jun 16	15.17000 +0.09	15.24	15.07	15.10	365,685
06 Jun 16	15.08000 +0.09	15.12	15.00	15.05	331,499
03 Jun 16	14.99000 +0.19	15.07	14.82	14.84	501,815
02 Jun 16	14.80000 +0.05	14.88	14.60	14.78	320,076
01 Jun 16	14.75000 -0.07	14.91	14.73	14.80	307,820
31 May 16	14.82000 -0.09	14.94	14.75	14.90	1,905,869
30 May 16	14.91000 -0.17	15.09	14.91	15.08	249,349
27 May 16	15.08000 +0.00	15.13	15.05	15.07	650,275
26 May 16	15.08000 +0.02	15.11	14.99	15.10	1,149,829
25 May 16	15.06000 +0.19	15.19	14.91	14.92	1,395,786
24 May 16	14.87000 +0.08	15.00	14.73	14.87	440,464
20 May 16	14.79000 +0.19	14.80	14.58	14.60	528,600
19 May 16	14.60000 -0.06	14.72	14.39	14.61	760,442
18 May 16	14.66000 -0.21	14.85	14.64	14.81	407,935
17 May 16	14.87000 -0.14	15.05	14.80	14.99	487,219
16 May 16	15.01000 +0.24	15.03	14.81	14.81	346,412
13 May 16	14.77000 -0.24	14.99	14.70	14.99	592,630
12 May 16	15.01000 +0.10	15.15	14.93	14.93	355,319
11 May 16	14.91000 +0.08	14.92	14.77	14.77	429,189
10 May 16	14.83000 +0.08	14.91	14.52	14.62	583,822
09 May 16	14.75000 +0.52	14.79	14.22	14.22	796,882
06 May 16	14.23000 +0.31	14.29	13.94	13.96	448,420
05 May 16	13.92000 -0.01	13.94	13.83	13.90	274,305
04 May 16	13.93000 +0.06	13.94	13.79	13.94	295,868
03 May 16	13.87000 -0.05	13.96	13.69	13.96	391,563
02 May 16	13.92000 +0.09	13.97	13.78	13.87	293,920
29 Apr 16	13.83000 -0.07	13.89	13.75	13.86	531,907
28 Apr 16	13.90000 -0.13	14.06	13.87	14.02	290,429
27 Apr 16	14.03000 +0.20	14.05	13.79	13.83	665,981
26 Apr 16	13.83000 -0.09	14.21	13.82	13.91	629,820
25 Apr 16	13.92000 +0.00	13.92	13.82	13.92	311,937
22 Apr 16	13.92000 -0.01	13.96	13.78	13.95	398,585
21 Apr 16	13.93000 -0.08	14.10	13.90	14.05	267,263
20 Apr 16	14.01000 -0.03	14.07	13.93	14.07	411,491
19 Apr 16	14.04000 +0.01	14.04	13.85	14.00	311,674
18 Apr 16	14.03000 +0.14	14.15	13.86	13.86	520,750
15 Apr 16	13.89000 -0.03	13.96	13.86	13.95	225,422
14 Apr 16	13.92000 +0.14	13.92	13.75	13.79	378,186
13 Apr 16	13.78000 +0.00	13.86	13.69	13.86	517,228
12 Apr 16	13.78000 -0.20	14.04	13.76	14.04	241,872
11 Apr 16	13.98000 +0.00	14.06	13.95	14.00	375,244
08 Apr 16	13.98000 -0.28	14.22	13.91	14.22	434,352
07 Apr 16	14.26000 +0.21	14.27	14.05	14.05	569,994
06 Apr 16	14.05000 +0.01	14.10	14.00	14.05	318,105
05 Apr 16	14.04000 -0.13	14.09	13.97	14.01	293,852
04 Apr 16	14.17000 +0.09	14.19	14.02	14.15	318,198
01 Apr 16	14.08000 -0.02	14.12	13.96	14.01	403,439
31 Mar 16	14.10000 -0.12	14.25	14.06	14.25	380,178
30 Mar 16	14.22000 +0.36	14.35	13.91	13.93	758,254
29 Mar 16	13.86000 +0.03	13.99	13.82	13.85	330,040
28 Mar 16	13.83000 +0.13	13.87	13.56	13.65	223,609
24 Mar 16	13.70000 -0.11	13.78	13.65	13.77	264,602
23 Mar 16	13.81000 -0.10	13.92	13.77	13.90	285,654
22 Mar 16	13.91000 -0.12	14.07	13.82	13.97	317,246
21 Mar 16	14.03000 +0.06	14.07	13.90	14.00	248,588
18 Mar 16	13.97000 +0.04	14.03	13.90	13.93	572,033
17 Mar 16	13.93000 -0.01	13.97	13.83	13.95	422,965
16 Mar 16	13.94000 +0.09	14.04	13.81	13.82	430,512
15 Mar 16	13.85000 +0.22	13.89	13.54	13.66	584,391
14 Mar 16	13.63000 +0.06	13.65	13.53	13.62	285,274
11 Mar 16	13.57000 +0.13	13.62	13.45	13.52	342,237
10 Mar 16	13.44000 -0.06	13.57	13.35	13.51	293,792
09 Mar 16	13.50000 +0.33	13.56	13.21	13.25	341,167
08 Mar 16	13.17000 -0.02	13.24	13.11	13.18	138,992
07 Mar 16	13.19000 +0.06	13.22	13.12	13.16	248,350
04 Mar 16	13.13000 -0.19	13.40	13.13	13.31	272,424
03 Mar 16	13.32000 +0.09	13.33	13.16	13.22	282,979
02 Mar 16	13.23000 +0.06	13.25	13.11	13.18	318,876
01 Mar 16	13.17000 +0.21	13.19	12.91	13.09	530,640
29 Feb 16	12.96000 +0.08	13.11	12.89	12.90	719,282
26 Feb 16	12.88000 +0.04	13.00	12.78	12.90	468,215
25 Feb 16	12.84000 +0.04	12.87	12.71	12.75	204,525
24 Feb 16	12.80000 +0.11	12.80	12.61	12.63	223,960
23 Feb 16	12.69000 -0.07	12.79	12.65	12.72	235,018
22 Feb 16	12.75990 +0.18	12.77	12.59	12.59	464,800
19 Feb 16	12.58000 -0.01	12.65	12.51	12.54	200,897
18 Feb 16	12.59000 +0.24	12.64	12.35	12.39	356,341
17 Feb 16	12.35000 +0.12	12.38	12.21	12.25	307,553
16 Feb 16	12.23000 +0.11	12.27	12.15	12.25	208,947
12 Feb 16	12.12000 +0.00	12.25	12.09	12.16	268,808
11 Feb 16	12.12000 -0.13	12.24	12.02	12.15	339,613
10 Feb 16	12.25000 +0.04	12.40	12.21	12.27	737,224
09 Feb 16	12.21000 -0.07	12.36	12.16	12.25	560,976
08 Feb 16	12.28000 -0.35	12.58	12.28	12.55	338,165
05 Feb 16	12.63000 +0.01	12.67	12.49	12.66	207,253
04 Feb 16	12.62000 +0.19	12.62	12.42	12.42	293,631
03 Feb 16	12.43000 -0.18	12.74	12.39	12.73	486,583
02 Feb 16	12.61000 -0.10	12.70	12.47	12.70	196,530
01 Feb 16	12.71000 -0.04	12.78	12.57	12.75	257,356
29 Jan 16	12.75000 +0.19	12.75	12.54	12.58	316,906
28 Jan 16	12.56000 +0.06	12.59	12.42	12.56	213,796
27 Jan 16	12.50000 +0.03	12.55	12.30	12.49	286,393
26 Jan 16	12.47000 +0.04	12.57	12.43	12.49	182,024
25 Jan 16	12.43000 -0.06	12.64	12.39	12.51	245,092
22 Jan 16	12.49000 +0.28	12.55	12.27	12.27	283,357
21 Jan 16	12.21000 +0.26	12.22	11.91	12.04	379,579
20 Jan 16	11.95000 -0.18	12.07	11.74	12.00	435,418
19 Jan 16	12.13000 +0.26	12.15	11.93	11.99	529,686
18 Jan 16	11.87000 -0.10	12.07	11.83	11.99	231,000
15 Jan 16	11.97000 -0.13	12.11	11.81	11.92	449,147
14 Jan 16	12.10000 -0.15	12.25	11.97	12.23	424,864
13 Jan 16	12.25000 -0.10	12.52	12.21	12.35	275,486
12 Jan 16	12.35000 +0.04	12.44	12.23	12.26	357,253
11 Jan 16	12.31000 -0.03	12.40	12.19	12.37	393,007
08 Jan 16	12.34000 -0.05	12.54	12.34	12.48	405,503
07 Jan 16	12.39000 -0.09	12.52	12.29	12.43	336,597
06 Jan 16	12.48000 -0.32	12.73	12.48	12.71	436,533
05 Jan 16	12.80000 -0.08	13.04	12.78	12.85	327,406
04 Jan 16	12.88000 +0.18	12.89	12.48	12.54	403,451
31 Dec 15	12.70000 -0.09	12.79	12.55	12.78	380,058
30 Dec 15	12.79000 +0.05	12.88	12.71	12.75	402,906
29 Dec 15	12.74000 -0.07	12.83	12.65	12.82	359,563
24 Dec 15	12.81000 -0.01	12.87	12.78	12.85	94,465
23 Dec 15	12.82000 -0.03	12.92	12.80	12.88	327,600
22 Dec 15	12.85000 +0.00	12.89	12.77	12.85	160,966
21 Dec 15	12.85000 -0.06	12.96	12.85	12.92	200,854
18 Dec 15	12.91000 +0.10	12.92	12.73	12.82	689,313
17 Dec 15	12.81000 +0.11	12.94	12.69	12.77	404,894
16 Dec 15	12.70000 +0.18	12.75	12.51	12.51	304,068
15 Dec 15	12.52000 +0.23	12.62	12.33	12.34	404,614
14 Dec 15	12.29000 +0.01	12.36	12.16	12.32	249,281
11 Dec 15	12.28000 -0.24	12.54	12.28	12.54	397,522
10 Dec 15	12.52000 -0.12	12.74	12.51	12.65	312,220
09 Dec 15	12.64000 -0.10	12.78	12.64	12.76	307,683
08 Dec 15	12.74000 -0.18	12.88	12.68	12.88	280,114
07 Dec 15	12.92000 +0.13	12.92	12.81	12.81	214,319
04 Dec 15	12.79000 -0.06	12.89	12.72	12.89	359,933
03 Dec 15	12.85000 -0.23	13.08	12.83	13.07	374,255
02 Dec 15	13.08000 -0.16	13.22	13.05	13.19	457,140
01 Dec 15	13.24000 +0.04	13.25	13.10	13.22	193,513
30 Nov 15	13.20000 +0.01	13.24	13.08	13.24	229,459
27 Nov 15	13.19000 +0.11	13.20	13.00	13.14	139,659
26 Nov 15	13.08000 +0.07	13.25	13.00	13.00	228,481
25 Nov 15	13.01000 -0.08	13.08	12.90	13.08	325,510
24 Nov 15	13.09000 -0.03	13.13	13.00	13.09	243,393
23 Nov 15	13.12000 +0.07	13.19	13.08	13.10	230,134
20 Nov 15	13.05000 +0.17	13.10	12.89	12.90	347,569
19 Nov 15	12.88000 -0.09	12.97	12.77	12.91	372,942
18 Nov 15	12.97000 -0.07	13.15	12.94	13.03	611,170
17 Nov 15	13.04000 +0.12	13.10	12.90	12.98	763,849
16 Nov 15	12.92000 +0.19	13.10	12.89	12.89	433,898
13 Nov 15	12.73000 +0.12	12.80	12.62	12.65	185,285
12 Nov 15	12.61000 -0.14	12.76	12.54	12.75	284,406
11 Nov 15	12.75000 +0.02	12.86	12.70	12.76	251,711
10 Nov 15	12.73000 -0.02	12.81	12.66	12.75	280,027
09 Nov 15	12.75000 -0.11	12.89	12.69	12.89	351,279
06 Nov 15	12.86000 -0.24	13.06	12.83	13.04	415,043
05 Nov 15	13.10000 +0.33	13.12	12.77	12.78	545,917
04 Nov 15	12.77000 -0.04	12.91	12.67	12.85	376,419
03 Nov 15	12.81000 -0.03	12.91	12.79	12.85	288,643
02 Nov 15	12.84000 +0.19	12.84	12.67	12.74	269,728
30 Oct 15	12.65000 -0.08	12.86	12.62	12.75	317,095
29 Oct 15	12.73000 +0.01	12.76	12.63	12.70	200,023
28 Oct 15	12.72000 +0.15	12.72	12.51	12.55	262,942
27 Oct 15	12.57000 -0.09	12.77	12.52	12.62	381,922
26 Oct 15	12.66000 -0.02	12.77	12.63	12.70	199,101
23 Oct 15	12.68000 -0.02	12.73	12.59	12.70	385,037
22 Oct 15	12.70000 +0.14	12.70	12.52	12.60	376,016
21 Oct 15	12.56000 +0.12	12.62	12.45	12.45	264,456
20 Oct 15	12.44000 -0.06	12.53	12.40	12.46	309,415
19 Oct 15	12.50000 +0.14	12.59	12.28	12.36	338,878
16 Oct 15	12.36000 +0.01	12.50	12.32	12.38	356,519
15 Oct 15	12.35000 +0.10	12.36	12.19	12.29	316,186
14 Oct 15	12.25000 -0.04	12.37	12.24	12.30	293,030
13 Oct 15	12.29000 -0.16	12.43	12.19	12.40	287,504
09 Oct 15	12.45000 +0.14	12.50	12.26	12.37	244,619
08 Oct 15	12.31000 +0.07	12.34	12.16	12.28	521,845
07 Oct 15	12.24000 -0.06	12.39	12.17	12.38	445,100
06 Oct 15	12.30000 -0.43	12.76	12.25	12.75	614,033
05 Oct 15	12.73000 +0.46	12.76	12.30	12.34	648,806
02 Oct 15	12.27000 +0.13	12.29	12.06	12.06	335,248
01 Oct 15	12.14000 -0.15	12.30	12.05	12.30	374,349
30 Sep 15	12.29000 +0.13	12.30	12.13	12.22	281,986
29 Sep 15	12.16000 -0.02	12.21	12.11	12.20	473,873
28 Sep 15	12.18000 -0.02	12.33	12.10	12.15	858,392
25 Sep 15	12.20000 +0.01	12.30	12.18	12.23	282,865
24 Sep 15	12.19010 -0.18	12.37	12.17	12.34	380,626
23 Sep 15	12.37000 -0.11	12.53	12.34	12.51	364,603
22 Sep 15	12.48000 -0.01	12.57	12.38	12.38	308,080
21 Sep 15	12.49000 +0.04	12.64	12.38	12.50	643,685
18 Sep 15	12.45000 +0.30	12.63	12.02	12.13	2,687,849
17 Sep 15	12.15000 +0.07	12.21	12.03	12.15	394,244
16 Sep 15	12.08000 -0.04	12.19	12.03	12.14	292,305
15 Sep 15	12.12000 -0.01	12.25	12.06	12.17	388,293
14 Sep 15	12.13000 -0.30	12.40	12.11	12.40	419,602
11 Sep 15	12.43000 +0.09	12.57	12.31	12.35	317,338
10 Sep 15	12.34000 +0.05	12.44	12.21	12.31	308,151
09 Sep 15	12.29000 -0.08	12.51	12.26	12.47	256,477
08 Sep 15	12.37000 +0.05	12.50	12.35	12.45	276,891
04 Sep 15	12.32000 -0.03	12.46	12.22	12.22	444,294
03 Sep 15	12.35000 +0.01	12.54	12.33	12.48	526,850
02 Sep 15	12.34000 +0.79	12.79	11.67	11.68	2,499,265
01 Sep 15	11.55000 -0.11	11.73	11.54	11.60	228,246
31 Aug 15	11.66000 -0.07	11.75	11.58	11.69	149,737
28 Aug 15	11.72990 -0.02	11.87	11.69	11.75	362,894
27 Aug 15	11.75000 +0.15	11.85	11.58	11.71	353,776
26 Aug 15	11.60000 +0.16	11.66	11.35	11.60	315,592
25 Aug 15	11.44000 +0.17	11.76	11.38	11.49	344,506
24 Aug 15	11.27000 -0.29	11.55	11.12	11.14	484,265
21 Aug 15	11.56000 -0.14	11.75	11.50	11.61	253,467
20 Aug 15	11.70000 -0.19	11.87	11.67	11.87	223,792
19 Aug 15	11.89000 -0.09	12.02	11.80	11.96	180,233
18 Aug 15	11.98000 +0.02	12.07	11.90	11.90	178,308
17 Aug 15	11.96010 +0.01	12.03	11.89	11.98	212,807
14 Aug 15	11.95000 +0.16	11.98	11.79	11.80	197,101
13 Aug 15	11.79000 +0.04	11.86	11.66	11.75	195,346
12 Aug 15	11.75000 +0.00	11.81	11.73	11.79	232,183
11 Aug 15	11.75000 +0.03	11.80	11.61	11.72	218,361
10 Aug 15	11.72000 -0.02	11.89	11.69	11.73	299,819
07 Aug 15	11.74000 -0.17	11.94	11.67	11.94	250,328
06 Aug 15	11.91000 -0.09	12.00	11.77	12.00	224,542
05 Aug 15	12.00000 -0.03	12.10	11.92	12.10	329,424
04 Aug 15	12.03000 +0.07	12.10	11.87	11.98	349,831
31 Jul 15	11.96010 +0.16	11.98	11.76	11.77	277,943
30 Jul 15	11.80000 +0.01	11.80	11.60	11.71	149,980
29 Jul 15	11.79000 +0.10	11.87	11.60	11.70	202,236
28 Jul 15	11.69000 +0.17	11.70	11.47	11.58	215,105
27 Jul 15	11.52000 -0.05	11.57	11.45	11.55	229,050
24 Jul 15	11.57000 -0.04	11.73	11.51	11.66	251,331
23 Jul 15	11.61000 -0.18	11.80	11.59	11.80	275,431
22 Jul 15	11.79000 -0.01	11.90	11.74	11.74	156,820
21 Jul 15	11.80000 -0.07	11.93	11.77	11.91	197,339
20 Jul 15	11.87000 -0.10	12.00	11.81	12.00	137,943
17 Jul 15	11.97000 +0.01	11.98	11.81	11.96	244,125
16 Jul 15	11.96010 +0.15	11.98	11.86	11.86	293,302
15 Jul 15	11.81000 +0.24	11.85	11.55	11.60	930,265
14 Jul 15	11.57000 +0.15	11.64	11.41	11.41	271,380
13 Jul 15	11.42000 +0.18	11.53	11.33	11.34	166,097
10 Jul 15	11.24000 -0.04	11.36	11.23	11.34	275,297
09 Jul 15	11.28000 -0.07	11.40	11.26	11.39	234,001
08 Jul 15	11.35000 -0.10	11.44	11.32	11.40	448,652
07 Jul 15	11.45000 +0.06	11.49	11.33	11.40	276,110
06 Jul 15	11.39000 +0.06	11.43	11.23	11.34	294,007
03 Jul 15	11.33000 -0.08	11.49	11.26	11.49	95,168
02 Jul 15	11.41000 -0.07	11.56	11.27	11.53	311,552
30 Jun 15	11.48000 +0.25	11.50	11.26	11.31	262,685
29 Jun 15	11.23000 -0.26	11.51	11.22	11.45	290,713
26 Jun 15	11.49000 +0.01	11.55	11.43	11.49	226,968
25 Jun 15	11.48000 -0.10	11.60	11.47	11.60	582,414
24 Jun 15	11.58000 +0.07	11.67	11.53	11.55	489,997
23 Jun 15	11.51000 +0.02	11.59	11.47	11.50	264,825
22 Jun 15	11.49000 +0.03	11.59	11.45	11.50	604,972
19 Jun 15	11.46000 -0.22	11.62	11.40	11.62	12,119,061
18 Jun 15	11.68000 +0.67	11.70	11.22	11.25	1,154,226
17 Jun 15	11.01000 +0.05	11.04	10.91	10.96	419,509
16 Jun 15	10.96000 +0.00	11.02	10.91	10.91	409,659
15 Jun 15	10.96000 -0.04	11.00	10.87	10.96	372,759
12 Jun 15	11.00000 -0.05	11.08	10.97	11.05	521,064
11 Jun 15	11.05000 +0.12	11.06	10.95	11.00	351,370
10 Jun 15	10.93010 +0.17	11.02	10.80	10.82	554,446
09 Jun 15	10.76000 -0.09	10.89	10.75	10.88	383,764
08 Jun 15	10.85000 -0.02	10.89	10.71	10.89	320,176
05 Jun 15	10.87000 -0.17	11.08	10.87	11.08	323,109
04 Jun 15	11.04000 +0.13	11.05	10.91	10.96	290,431
03 Jun 15	10.91000 -0.08	11.04	10.86	11.04	287,646
02 Jun 15	10.99000 -0.08	11.15	10.97	11.07	242,458
01 Jun 15	11.07000 +0.06	11.15	11.01	11.02	260,677
29 May 15	11.01000 -0.25	11.28	11.01	11.26	730,037
28 May 15	11.26000 -0.16	11.42	11.25	11.42	385,825
27 May 15	11.42000 +0.05	11.45	11.37	11.37	175,160
26 May 15	11.37000 -0.08	11.46	11.36	11.45	244,922
25 May 15	11.45000 -0.03	11.55	11.45	11.53	90,260
22 May 15	11.48000 +0.08	11.51	11.38	11.44	681,900
21 May 15	11.40000 +0.03	11.51	11.37	11.39	228,725
20 May 15	11.37000 -0.15	11.58	11.37	11.52	329,127
19 May 15	11.52000 -0.14	11.69	11.48	11.65	231,721
15 May 15	11.66000 +0.24	11.70	11.49	11.49	355,738
14 May 15	11.42000 +0.05	11.57	11.39	11.40	361,761
13 May 15	11.37000 -0.19	11.58	11.28	11.40	805,505
12 May 15	11.56000 -0.17	11.69	11.21	11.69	419,237
11 May 15	11.72990 -0.07	11.96	11.73	11.92	290,137
08 May 15	11.80000 +0.02	11.90	11.75	11.85	145,059
07 May 15	11.78000 +0.05	11.90	11.69	11.73	216,510
06 May 15	11.72990 -0.03	11.85	11.62	11.83	338,525
05 May 15	11.76000 -0.32	12.11	11.72	12.09	514,977
04 May 15	12.08000 -0.05	12.19	12.05	12.11	196,778
01 May 15	12.13000 +0.02	12.16	12.02	12.14	94,392
30 Apr 15	12.11000 -0.04	12.16	12.04	12.16	209,594
29 Apr 15	12.15000 -0.09	12.25	12.07	12.19	146,775
28 Apr 15	12.24000 +0.03	12.26	12.12	12.19	91,468
27 Apr 15	12.21000 -0.06	12.31	12.18	12.31	115,998
24 Apr 15	12.27000 +0.08	12.30	12.14	12.21	150,318
23 Apr 15	12.19010 -0.08	12.29	12.17	12.21	200,589
22 Apr 15	12.27000 +0.03	12.30	12.19	12.30	127,390
21 Apr 15	12.24000 -0.03	12.32	12.20	12.26	166,274
20 Apr 15	12.27000 -0.12	12.44	12.27	12.42	206,022
17 Apr 15	12.39000 +0.11	12.39	12.24	12.28	113,682
16 Apr 15	12.28000 +0.04	12.38	12.22	12.29	124,143
15 Apr 15	12.24000 +0.01	12.34	12.21	12.27	119,160
14 Apr 15	12.23000 -0.06	12.35	12.22	12.28	136,478
13 Apr 15	12.29000 -0.17	12.46	12.28	12.44	210,256
10 Apr 15	12.46000 -0.01	12.51	12.42	12.48	122,990
09 Apr 15	12.47000 +0.00	12.51	12.44	12.46	160,304
08 Apr 15	12.47000 +0.01	12.55	12.43	12.50	214,407
07 Apr 15	12.46000 -0.02	12.60	12.46	12.50	169,083
06 Apr 15	12.48000 +0.06	12.59	12.41	12.42	192,418
02 Apr 15	12.42000 +0.01	12.46	12.31	12.44	142,198
01 Apr 15	12.41000 +0.05	12.44	12.30	12.36	133,991
31 Mar 15	12.36000 -0.02	12.40	12.28	12.37	244,545
30 Mar 15	12.38000 +0.05	12.40	12.24	12.27	292,323
27 Mar 15	12.33000 +0.07	12.34	12.10	12.24	96,214
26 Mar 15	12.26000 -0.07	12.37	12.17	12.35	193,724
25 Mar 15	12.33000 -0.14	12.51	12.29	12.41	228,877
24 Mar 15	12.47000 +0.12	12.48	12.34	12.34	163,888
23 Mar 15	12.35000 +0.10	12.37	12.26	12.26	161,485
20 Mar 15	12.25000 +0.03	12.37	12.19	12.34	653,833
19 Mar 15	12.22000 +0.09	12.25	12.04	12.09	283,251
18 Mar 15	12.13000 -0.06	12.30	11.95	11.97	305,456
17 Mar 15	12.19010 +0.12	12.35	12.10	12.25	277,502
16 Mar 15	12.07000 +0.07	12.19	12.03	12.05	153,262
13 Mar 15	12.00000 -0.07	12.10	11.98	12.10	188,229
12 Mar 15	12.07000 +0.11	12.12	11.95	11.98	179,446
11 Mar 15	11.96010 +0.00	12.07	11.95	11.99	177,927
10 Mar 15	11.96010 +0.01	12.04	11.95	11.95	265,623
09 Mar 15	11.95000 -0.05	12.09	11.76	12.00	296,093
06 Mar 15	12.00000 -0.24	12.25	11.99	12.25	307,166
05 Mar 15	12.24000 +0.00	12.34	12.21	12.28	183,391
04 Mar 15	12.24000 -0.22	12.40	12.11	12.40	364,127
03 Mar 15	12.46000 -0.31	12.75	12.31	12.74	370,205
02 Mar 15	12.77000 -0.03	12.96	12.72	12.81	305,829
27 Feb 15	12.80000 +0.16	12.80	12.61	12.67	233,267
26 Feb 15	12.64000 -0.04	12.75	12.50	12.70	164,369
25 Feb 15	12.68000 -0.02	12.77	12.67	12.70	140,514
24 Feb 15	12.70000 -0.04	12.76	12.66	12.75	507,048
23 Feb 15	12.74000 +0.05	12.77	12.60	12.70	260,639
20 Feb 15	12.69000 -0.06	12.84	12.69	12.80	217,340
19 Feb 15	12.75000 -0.05	12.84	12.69	12.76	240,640
18 Feb 15	12.80000 +0.10	12.82	12.66	12.75	206,164
17 Feb 15	12.70000 -0.05	12.82	12.68	12.74	373,127
13 Feb 15	12.75000 +0.06	12.77	12.66	12.70	215,380
12 Feb 15	12.69000 +0.03	12.75	12.62	12.70	178,512
11 Feb 15	12.66000 +0.02	12.70	12.60	12.65	215,614
10 Feb 15	12.64000 +0.15	12.66	12.37	12.57	186,967
09 Feb 15	12.49000 -0.04	12.60	12.43	12.52	212,090
06 Feb 15	12.53000 -0.29	12.88	12.48	12.82	289,544
05 Feb 15	12.82000 -0.03	12.92	12.73	12.80	336,909
04 Feb 15	12.85000 +0.17	12.97	12.72	12.72	310,530
03 Feb 15	12.68000 +0.06	12.84	12.62	12.66	178,026
02 Feb 15	12.62000 -0.02	12.70	12.55	12.61	178,183
30 Jan 15	12.64000 -0.08	12.82	12.60	12.75	614,380
29 Jan 15	12.72000 +0.14	12.75	12.58	12.61	269,980
28 Jan 15	12.58000 +0.13	12.68	12.41	12.47	734,557
27 Jan 15	12.45000 -0.03	12.53	12.37	12.45	204,643
26 Jan 15	12.48000 -0.06	12.60	12.47	12.60	537,695
23 Jan 15	12.54000 -0.05	12.64	12.50	12.63	213,333
22 Jan 15	12.59000 +0.24	12.65	12.33	12.40	254,923
21 Jan 15	12.35000 +0.11	12.40	12.21	12.21	225,903
20 Jan 15	12.24000 -0.01	12.39	12.21	12.35	148,977
19 Jan 15	12.25000 -0.04	12.35	12.25	12.33	168,161
16 Jan 15	12.29000 +0.00	12.41	12.26	12.31	195,385
15 Jan 15	12.29000 +0.07	12.36	12.12	12.23	230,482
14 Jan 15	12.22000 -0.20	12.33	12.21	12.33	335,473
13 Jan 15	12.42000 +0.07	12.66	12.30	12.30	243,255
12 Jan 15	12.35000 -0.15	12.50	12.08	12.45	292,492
09 Jan 15	12.50000 -0.10	12.63	12.40	12.63	195,229
08 Jan 15	12.60000 +0.07	12.70	12.40	12.52	312,882
07 Jan 15	12.53000 +0.27	12.57	12.25	12.28	311,047
06 Jan 15	12.26000 +0.22	12.26	12.00	12.03	302,186
05 Jan 15	12.04000 +0.18	12.05	11.88	11.88	365,928
02 Jan 15	11.86000 -0.05	11.95	11.83	11.95	78,241
31 Dec 14	11.91000 -0.07	12.04	11.91	11.98	186,472
30 Dec 14	11.98000 +0.04	12.02	11.91	11.94	123,798
29 Dec 14	11.94000 -0.06	12.04	11.92	12.04	108,158
24 Dec 14	12.00000 +0.03	12.02	11.93	11.99	179,867
23 Dec 14	11.97000 -0.08	12.04	11.93	12.04	359,065
22 Dec 14	12.05000 +0.08	12.10	11.95	11.95	417,854
19 Dec 14	11.97000 -0.19	12.24	11.89	12.24	1,417,220
18 Dec 14	12.16000 +0.25	12.17	11.91	11.95	352,953
17 Dec 14	11.91000 +0.34	11.91	11.61	11.64	206,566
16 Dec 14	11.57000 +0.03	11.64	11.51	11.51	336,254
15 Dec 14	11.54000 -0.11	11.76	11.53	11.67	118,251
12 Dec 14	11.65000 -0.05	11.80	11.53	11.68	249,215
11 Dec 14	11.70000 +0.03	11.92	11.69	11.70	157,490
10 Dec 14	11.67000 -0.06	11.86	11.67	11.79	248,316
09 Dec 14	11.72990 +0.11	11.78	11.40	11.50	172,004
08 Dec 14	11.62000 -0.11	11.78	11.57	11.71	181,373
05 Dec 14	11.72990 -0.07	11.87	11.70	11.75	209,506
04 Dec 14	11.80000 -0.25	12.11	11.77	12.04	189,050
03 Dec 14	12.05000 +0.07	12.05	11.96	12.00	104,915
02 Dec 14	11.98000 +0.09	12.04	11.92	11.93	157,269
01 Dec 14	11.89000 -0.16	12.05	11.86	12.03	186,769
28 Nov 14	12.05000 -0.02	12.12	12.02	12.11	172,951
27 Nov 14	12.07000 +0.17	12.09	11.90	11.94	129,233
26 Nov 14	11.90000 +0.02	11.96	11.81	11.87	103,072
25 Nov 14	11.88000 +0.01	11.97	11.86	11.97	168,807
24 Nov 14	11.87000 +0.10	11.89	11.77	11.79	134,148
21 Nov 14	11.77000 +0.02	11.80	11.73	11.76	108,350
20 Nov 14	11.75000 -0.02	11.80	11.74	11.75	65,051
19 Nov 14	11.77000 +0.02	11.79	11.72	11.76	117,653
18 Nov 14	11.75000 +0.01	11.78	11.70	11.76	97,605
17 Nov 14	11.74000 +0.01	11.77	11.68	11.75	119,683
14 Nov 14	11.72990 +0.02	11.77	11.64	11.72	249,027
13 Nov 14	11.71000 +0.04	11.78	11.63	11.63	139,968
12 Nov 14	11.67000 +0.10	11.67	11.57	11.60	185,567
11 Nov 14	11.57000 -0.03	11.64	11.55	11.63	172,393
10 Nov 14	11.60000 +0.20	11.63	11.43	11.44	155,832
07 Nov 14	11.40000 -0.07	11.59	11.40	11.58	187,168
06 Nov 14	11.47000 -0.22	11.73	11.46	11.70	321,816
05 Nov 14	11.69000 +0.09	11.69	11.55	11.55	175,883
04 Nov 14	11.60000 +0.02	11.66	11.47	11.58	153,934
03 Nov 14	11.58000 +0.08	11.58	11.48	11.53	139,082
31 Oct 14	11.50000 +0.11	11.54	11.36	11.37	240,525
30 Oct 14	11.39000 +0.18	11.39	11.18	11.25	192,515
29 Oct 14	11.21000 -0.06	11.25	11.15	11.25	181,893
28 Oct 14	11.27000 +0.12	11.28	11.17	11.19	110,871
27 Oct 14	11.15000 -0.09	11.24	11.15	11.19	140,446
24 Oct 14	11.24000 +0.07	11.25	11.17	11.20	121,175
23 Oct 14	11.17000 +0.04	11.21	11.14	11.21	159,315
22 Oct 14	11.13000 +0.05	11.23	11.07	11.14	192,670
21 Oct 14	11.08000 -0.02	11.15	11.06	11.14	218,446
20 Oct 14	11.10000 +0.11	11.14	11.00	11.07	216,116
17 Oct 14	10.99000 +0.13	11.04	10.89	10.95	331,284
16 Oct 14	10.86000 +0.05	10.91	10.60	10.75	172,672
15 Oct 14	10.81000 -0.17	10.97	10.75	10.90	182,813
14 Oct 14	10.98000 +0.01	11.03	10.92	10.97	117,422
10 Oct 14	10.97000 -0.01	11.04	10.95	10.95	160,897
09 Oct 14	10.98000 +0.03	11.07	10.88	10.89	175,242
08 Oct 14	10.95000 +0.14	10.99	10.76	10.81	180,518
07 Oct 14	10.81000 -0.06	10.90	10.81	10.87	103,585
06 Oct 14	10.87000 -0.03	10.95	10.82	10.95	155,881
03 Oct 14	10.90000 -0.01	10.96	10.85	10.91	160,639
02 Oct 14	10.91000 -0.02	10.92	10.82	10.84	168,478
01 Oct 14	10.93010 -0.03	10.96	10.85	10.96	209,846
30 Sep 14	10.96000 +0.08	10.96	10.82	10.89	187,952
29 Sep 14	10.88000 -0.06	10.98	10.83	10.97	167,638
26 Sep 14	10.94000 +0.05	10.95	10.81	10.88	172,459
25 Sep 14	10.89000 +0.04	10.92	10.76	10.88	215,310
24 Sep 14	10.85000 -0.01	10.94	10.80	10.84	180,596
23 Sep 14	10.86000 +0.01	10.88	10.81	10.81	105,381
22 Sep 14	10.85000 -0.05	11.01	10.85	10.96	179,431
19 Sep 14	10.90000 -0.15	11.14	10.90	11.05	1,341,758
18 Sep 14	11.05000 +0.05	11.08	10.94	10.97	227,344
17 Sep 14	11.00000 +0.15	11.03	10.81	10.83	321,930
16 Sep 14	10.85000 +0.00	10.89	10.80	10.85	181,811
15 Sep 14	10.85000 -0.11	11.00	10.84	10.98	152,628
12 Sep 14	10.96000 -0.14	11.12	10.95	11.09	173,411
11 Sep 14	11.10000 +0.06	11.11	11.00	11.01	144,613
10 Sep 14	11.04000 -0.09	11.18	10.99	11.17	181,859
09 Sep 14	11.13000 -0.07	11.23	11.13	11.20	122,864
08 Sep 14	11.20000 +0.06	11.25	11.16	11.21	249,870
05 Sep 14	11.14000 -0.06	11.20	11.09	11.20	222,464
04 Sep 14	11.20000 -0.01	11.24	11.14	11.20	129,755
03 Sep 14	11.21000 -0.08	11.31	11.15	11.29	214,702
02 Sep 14	11.29000 +0.08	11.34	11.26	11.26	108,195
29 Aug 14	11.21000 -0.03	11.27	11.16	11.22	194,299
28 Aug 14	11.24000 -0.11	11.35	11.23	11.35	99,854
27 Aug 14	11.35000 -0.04	11.37	11.25	11.35	134,806
26 Aug 14	11.39000 +0.09	11.40	11.27	11.33	136,562
25 Aug 14	11.30000 -0.06	11.35	11.28	11.35	145,651
22 Aug 14	11.36000 +0.02	11.38	11.28	11.38	184,643
21 Aug 14	11.34000 -0.10	11.45	11.32	11.45	222,938
20 Aug 14	11.44000 +0.03	11.50	11.36	11.40	156,664
19 Aug 14	11.41000 +0.09	11.42	11.25	11.32	221,000
18 Aug 14	11.32000 +0.05	11.34	11.23	11.30	130,185
15 Aug 14	11.27000 -0.03	11.35	11.23	11.32	142,899
14 Aug 14	11.30000 +0.10	11.34	11.22	11.31	289,545
13 Aug 14	11.20000 +0.14	11.33	11.13	11.20	262,259
12 Aug 14	11.06000 -0.06	11.20	11.06	11.12	225,631
11 Aug 14	11.12000 +0.06	11.15	11.01	11.10	147,717
08 Aug 14	11.06000 -0.02	11.08	10.96	11.07	140,395
07 Aug 14	11.08000 +0.10	11.08	10.90	10.93	82,088
06 Aug 14	10.98000 +0.04	11.05	10.90	10.92	133,553
05 Aug 14	10.94000 +0.14	11.00	10.83	10.88	143,695
01 Aug 14	10.80000 +0.00	10.86	10.75	10.78	145,105
31 Jul 14	10.80000 -0.09	10.89	10.76	10.88	193,088
30 Jul 14	10.89000 -0.01	10.95	10.86	10.88	122,099
29 Jul 14	10.90000 -0.10	10.99	10.90	10.93	102,456
28 Jul 14	11.00000 +0.08	11.02	10.88	10.95	193,986
25 Jul 14	10.92000 -0.07	11.00	10.91	10.99	98,477
24 Jul 14	10.99000 -0.01	11.00	10.94	10.95	90,640
23 Jul 14	11.00000 +0.07	11.02	10.94	10.99	189,815
22 Jul 14	10.93010 +0.10	10.98	10.85	10.85	258,916
21 Jul 14	10.83000 +0.00	10.89	10.77	10.77	79,722
18 Jul 14	10.83000 +0.05	10.89	10.76	10.84	148,056
17 Jul 14	10.78000 +0.09	10.84	10.69	10.70	172,546
16 Jul 14	10.69000 +0.10	10.73	10.63	10.67	172,561
15 Jul 14	10.59000 +0.02	10.68	10.58	10.58	466,883
14 Jul 14	10.57000 -0.05	10.68	10.56	10.66	145,170
11 Jul 14	10.62000 -0.02	10.68	10.62	10.67	224,534
10 Jul 14	10.64000 +0.03	10.68	10.59	10.61	487,493
09 Jul 14	10.61000 +0.02	10.67	10.56	10.64	299,816
08 Jul 14	10.59000 -0.11	10.70	10.57	10.65	142,076
07 Jul 14	10.69990 -0.07	10.80	10.62	10.80	182,326
04 Jul 14	10.77000 -0.02	10.85	10.76	10.80	38,804
03 Jul 14	10.79000 -0.02	10.88	10.72	10.77	241,869
02 Jul 14	10.81000 -0.03	10.94	10.79	10.86	188,689
30 Jun 14	10.84000 -0.09	11.00	10.82	11.00	200,460
27 Jun 14	10.93010 -0.16	11.05	10.91	11.05	167,858
26 Jun 14	11.09000 +0.05	11.11	10.97	11.03	293,123
25 Jun 14	11.04000 +0.06	11.04	10.93	10.94	155,290
24 Jun 14	10.98000 +0.00	11.05	10.94	10.98	140,750
23 Jun 14	10.98000 -0.23	11.19	10.97	11.19	163,934
20 Jun 14	11.21000 +0.26	11.21	10.95	10.95	838,015
19 Jun 14	10.95000 -0.05	11.07	10.90	11.01	147,404
18 Jun 14	11.00000 +0.10	11.02	10.90	10.90	213,250
17 Jun 14	10.90000 +0.12	10.91	10.66	10.83	168,707
16 Jun 14	10.78000 -0.05	10.89	10.76	10.80	88,254
13 Jun 14	10.83000 -0.04	11.00	10.77	10.93	196,098
12 Jun 14	10.87000 -0.01	10.95	10.78	10.90	193,230
11 Jun 14	10.88000 -0.03	10.96	10.85	10.96	125,336
10 Jun 14	10.91000 -0.11	11.02	10.88	11.00	105,485
09 Jun 14	11.02000 +0.05	11.05	10.93	10.98	139,315
06 Jun 14	10.97000 -0.06	11.06	10.97	11.03	177,083
05 Jun 14	11.03000 -0.06	11.11	10.99	11.11	159,501
04 Jun 14	11.09000 +0.07	11.10	10.99	11.08	161,340
03 Jun 14	11.02000 +0.17	11.12	10.88	10.88	271,337
02 Jun 14	10.85000 +0.29	10.87	10.56	10.56	302,401
30 May 14	10.56000 -0.10	10.68	10.55	10.67	218,033
29 May 14	10.66000 -0.02	10.74	10.53	10.74	194,423
28 May 14	10.68000 -0.03	10.75	10.66	10.75	118,730
27 May 14	10.71000 +0.00	10.75	10.68	10.72	149,423
26 May 14	10.71000 +0.07	10.71	10.64	10.70	111,170
23 May 14	10.64000 -0.03	10.73	10.63	10.72	153,914
22 May 14	10.67000 -0.03	10.76	10.61	10.76	63,575
21 May 14	10.69990 -0.07	10.83	10.65	10.83	97,343
20 May 14	10.77000 +0.05	10.94	10.68	10.69	170,243
16 May 14	10.72000 -0.03	10.78	10.68	10.78	87,850
15 May 14	10.75000 +0.10	10.80	10.67	10.68	112,349
14 May 14	10.65000 -0.04	10.78	10.65	10.68	393,783
13 May 14	10.69000 +0.01	10.80	10.68	10.68	193,966
12 May 14	10.68000 +0.09	10.74	10.57	10.57	162,460
09 May 14	10.59000 -0.04	10.66	10.56	10.61	158,896
08 May 14	10.63000 -0.12	10.76	10.61	10.75	157,602
07 May 14	10.75000 +0.18	10.78	10.55	10.59	274,624
06 May 14	10.57000 +0.04	10.57	10.49	10.50	94,695
05 May 14	10.53000 +0.10	10.55	10.42	10.46	160,557
02 May 14	10.43000 +0.00	10.45	10.41	10.41	80,286
01 May 14	10.43000 +0.00	10.44	10.36	10.40	267,945
30 Apr 14	10.43000 +0.04	10.47	10.35	10.41	264,983
29 Apr 14	10.39000 +0.00	10.43	10.36	10.40	395,222
28 Apr 14	10.39000 -0.01	10.40	10.29	10.39	176,365
25 Apr 14	10.40000 +0.06	10.40	10.32	10.35	477,584
24 Apr 14	10.34000 -0.01	10.39	10.29	10.33	187,678
23 Apr 14	10.35000 -0.03	10.44	10.30	10.38	266,135
22 Apr 14	10.38000 +0.14	10.38	10.26	10.26	138,160
21 Apr 14	10.24000 -0.06	10.30	10.20	10.26	151,847
17 Apr 14	10.30000 +0.01	10.34	10.26	10.28	228,113
16 Apr 14	10.29000 +0.08	10.29	10.19	10.19	93,837
15 Apr 14	10.21000 +0.06	10.24	10.15	10.15	88,839
14 Apr 14	10.15000 -0.04	10.26	10.12	10.25	432,672
11 Apr 14	10.19000 -0.02	10.29	10.16	10.21	334,743
10 Apr 14	10.21000 +0.05	10.31	10.17	10.20	211,984
09 Apr 14	10.16000 -0.20	10.41	10.15	10.37	667,946
08 Apr 14	10.36000 +0.04	10.42	10.23	10.32	173,452
07 Apr 14	10.32000 -0.07	10.43	10.28	10.32	172,228
04 Apr 14	10.39000 -0.01	10.44	10.35	10.40	164,546
03 Apr 14	10.40000 -0.01	10.43	10.35	10.42	85,095
02 Apr 14	10.41000 +0.13	10.44	10.24	10.27	174,967
01 Apr 14	10.28000 -0.13	10.38	10.25	10.33	172,385
31 Mar 14	10.41000 +0.09	10.42	10.31	10.37	163,717
28 Mar 14	10.32000 +0.02	10.39	10.27	10.31	106,966
27 Mar 14	10.30000 +0.09	10.30	10.13	10.21	127,529
26 Mar 14	10.21000 -0.07	10.34	10.20	10.34	153,373
25 Mar 14	10.28000 +0.06	10.34	10.23	10.24	101,148
24 Mar 14	10.22000 +0.22	10.23	10.10	10.15	195,461
21 Mar 14	10.00000 -0.30	10.40	10.00	10.30	821,839
20 Mar 14	10.30000 +0.06	10.33	10.16	10.30	244,618
19 Mar 14	10.24000 -0.02	10.35	10.21	10.30	165,854
18 Mar 14	10.26000 +0.16	10.30	10.10	10.10	193,442
17 Mar 14	10.10000 -0.05	10.20	10.10	10.18	115,029
14 Mar 14	10.15000 -0.08	10.29	10.15	10.23	238,900
13 Mar 14	10.23000 +0.13	10.32	10.09	10.14	307,680
12 Mar 14	10.10000 -0.08	10.25	10.10	10.15	209,757
11 Mar 14	10.18000 -0.02	10.28	10.12	10.15	192,308
10 Mar 14	10.20000 -0.16	10.36	10.18	10.35	136,037
07 Mar 14	10.36000 +0.26	10.37	10.10	10.10	258,320
06 Mar 14	10.10000 -0.13	10.20	10.09	10.17	219,302
05 Mar 14	10.23000 -0.09	10.34	10.17	10.34	125,684
04 Mar 14	10.32000 +0.05	10.39	10.28	10.33	394,384
03 Mar 14	10.27000 -0.06	10.33	10.18	10.26	203,648
28 Feb 14	10.33000 +0.03	10.35	10.30	10.34	377,452
27 Feb 14	10.30000 -0.07	10.40	10.25	10.40	141,090
26 Feb 14	10.37000 +0.09	10.42	10.24	10.24	641,694
25 Feb 14	10.28000 -0.11	10.45	10.25	10.39	224,086
24 Feb 14	10.39000 -0.21	10.60	10.38	10.54	168,592
21 Feb 14	10.60000 +0.03	10.60	10.53	10.56	161,369
20 Feb 14	10.57000 +0.00	10.63	10.53	10.56	126,564
19 Feb 14	10.57000 -0.01	10.60	10.51	10.55	104,197
18 Feb 14	10.58000 +0.04	10.60	10.50	10.54	96,564
14 Feb 14	10.54000 +0.01	10.60	10.46	10.50	135,926
13 Feb 14	10.53000 +0.06	10.59	10.46	10.46	123,608
12 Feb 14	10.47000 -0.07	10.62	10.46	10.59	136,912
11 Feb 14	10.54000 +0.02	10.62	10.52	10.52	98,996
10 Feb 14	10.52000 -0.03	10.63	10.51	10.54	159,253
07 Feb 14	10.55000 +0.01	10.59	10.51	10.55	199,471
06 Feb 14	10.54000 +0.02	10.62	10.53	10.55	241,852
05 Feb 14	10.52000 -0.01	10.62	10.48	10.48	218,427
04 Feb 14	10.53000 +0.08	10.54	10.40	10.44	157,334
03 Feb 14	10.45000 -0.20	10.71	10.42	10.68	194,500
31 Jan 14	10.65000 +0.01	10.74	10.55	10.55	136,024
30 Jan 14	10.64000 +0.21	10.73	10.44	10.44	212,383
29 Jan 14	10.43000 +0.01	10.53	10.37	10.41	317,568
28 Jan 14	10.42000 -0.02	10.57	10.41	10.44	113,550
27 Jan 14	10.44000 -0.03	10.64	10.39	10.47	265,137
24 Jan 14	10.47000 -0.01	10.50	10.40	10.40	307,298
23 Jan 14	10.48000 -0.10	10.63	10.40	10.53	311,273
22 Jan 14	10.58000 +0.06	10.60	10.52	10.55	228,800
21 Jan 14	10.52000 +0.02	10.60	10.51	10.59	190,370
20 Jan 14	10.50000 +0.00	10.57	10.45	10.55	81,071
17 Jan 14	10.50000 +0.05	10.60	10.49	10.52	207,087
16 Jan 14	10.45000 -0.02	10.55	10.41	10.46	153,937
15 Jan 14	10.47000 +0.01	10.52	10.40	10.50	170,913
14 Jan 14	10.46000 +0.28	10.56	10.26	10.28	548,336
13 Jan 14	10.18000 -0.03	10.35	10.13	10.24	206,629
10 Jan 14	10.21000 +0.09	10.25	10.10	10.14	244,734
09 Jan 14	10.12000 +0.13	10.13	10.00	10.00	158,328
08 Jan 14	9.99000 +0.01	10.03	9.93	9.96	287,688
07 Jan 14	9.98000 -0.02	10.03	9.89	10.02	468,919
06 Jan 14	10.00000 +0.08	10.02	9.84	9.84	163,156
03 Jan 14	9.92000 -0.04	9.96	9.81	9.92	168,022
02 Jan 14	9.96000 -0.03	9.99	9.85	9.95	142,281
31 Dec 13	9.99000 +0.04	10.00	9.92	9.93	71,393
30 Dec 13	9.95000 +0.09	10.02	9.80	9.80	162,803
27 Dec 13	9.86000 +0.00	9.93	9.77	9.80	174,752
24 Dec 13	9.86000 +0.12	9.87	9.75	9.79	73,792
23 Dec 13	9.74000 +0.04	9.92	9.68	9.68	184,455
20 Dec 13	9.70000 -0.09	9.94	9.70	9.86	379,780
19 Dec 13	9.79000 +0.02	9.86	9.72	9.72	156,234
18 Dec 13	9.77000 +0.15	9.80	9.64	9.64	167,535
17 Dec 13	9.62000 -0.06	9.71	9.52	9.67	208,595
16 Dec 13	9.68000 -0.01	9.75	9.66	9.69	89,080
13 Dec 13	9.69000 -0.01	9.76	9.63	9.70	175,394
12 Dec 13	9.70000 -0.02	9.78	9.66	9.70	188,718
11 Dec 13	9.72000 -0.09	9.83	9.72	9.77	154,928
10 Dec 13	9.81000 -0.04	9.86	9.75	9.80	232,316
09 Dec 13	9.85000 -0.04	9.98	9.81	9.89	225,346
06 Dec 13	9.89000 +0.17	9.90	9.74	9.75	176,588
05 Dec 13	9.72000 -0.01	9.87	9.67	9.70	182,690
04 Dec 13	9.73000 -0.07	9.89	9.61	9.83	387,425
03 Dec 13	9.80000 -0.10	9.87	9.76	9.83	206,301
02 Dec 13	9.90010 -0.09	9.97	9.85	9.92	218,981
29 Nov 13	9.99000 +0.06	10.03	9.89	9.90	177,897
28 Nov 13	9.93000 -0.07	9.98	9.87	9.92	137,667
27 Nov 13	10.00000 +0.10	10.05	9.82	9.85	547,912
26 Nov 13	9.90010 -0.15	10.05	9.82	10.05	716,561
25 Nov 13	10.05000 +0.04	10.14	10.00	10.05	191,944
22 Nov 13	10.01000 -0.01	10.11	10.00	10.05	146,216
21 Nov 13	10.02000 -0.01	10.15	9.98	10.03	870,480
20 Nov 13	10.03000 +0.01	10.16	9.96	10.05	156,279
19 Nov 13	10.02000 -0.04	10.13	10.00	10.00	192,447
18 Nov 13	10.06000 -0.10	10.20	10.03	10.15	164,093
15 Nov 13	10.16000 +0.31	10.21	9.91	9.91	1,237,686
14 Nov 13	9.85000 -0.07	10.06	9.85	9.98	194,138
13 Nov 13	9.92000 -0.05	10.00	9.81	10.00	152,094
12 Nov 13	9.97000 +0.16	10.01	9.78	9.78	175,964
11 Nov 13	9.81000 -0.17	9.97	9.76	9.95	210,156
08 Nov 13	9.98000 -0.12	10.10	9.77	10.07	557,481
07 Nov 13	10.10000 -0.12	10.27	10.07	10.22	254,045
06 Nov 13	10.22000 -0.09	10.39	10.14	10.30	473,257
05 Nov 13	10.31000 -0.07	10.45	10.20	10.37	442,355
04 Nov 13	10.38000 -0.15	10.64	10.27	10.59	646,233
01 Nov 13	10.53000 -0.19	10.83	10.33	10.67	396,760
31 Oct 13	10.72000 +0.23	10.82	10.45	10.50	206,785
30 Oct 13	10.49000 -0.13	10.62	10.43	10.60	206,154
29 Oct 13	10.62000 -0.01	10.66	10.53	10.62	140,232
28 Oct 13	10.63000 -0.04	10.70	10.62	10.69	94,740
25 Oct 13	10.67000 +0.07	10.72	10.58	10.61	104,404
24 Oct 13	10.60000 -0.02	10.73	10.55	10.63	120,967
23 Oct 13	10.62000 +0.08	10.67	10.41	10.47	178,712
22 Oct 13	10.54000 +0.12	10.54	10.39	10.47	239,542
21 Oct 13	10.42000 -0.12	10.54	10.27	10.54	239,441
18 Oct 13	10.54000 +0.08	10.54	10.40	10.45	199,006
17 Oct 13	10.46000 +0.01	10.48	10.40	10.41	131,392
16 Oct 13	10.45000 +0.10	10.45	10.35	10.35	191,756
15 Oct 13	10.35000 +0.15	10.41	10.23	10.29	266,654
11 Oct 13	10.20000 +0.06	10.22	10.13	10.15	146,812
10 Oct 13	10.14000 +0.08	10.22	10.05	10.10	308,145
09 Oct 13	10.06000 +0.10	10.09	9.90	10.04	216,125
08 Oct 13	9.96000 -0.06	10.10	9.90	10.00	148,331
07 Oct 13	10.02000 +0.07	10.13	9.81	9.92	127,956
04 Oct 13	9.95000 -0.11	10.17	9.89	10.05	201,803
03 Oct 13	10.06000 -0.10	10.24	9.99	10.22	154,896
02 Oct 13	10.16000 +0.01	10.25	10.12	10.15	165,071
01 Oct 13	10.15000 +0.05	10.17	10.04	10.10	190,358
30 Sep 13	10.10000 -0.06	10.20	10.09	10.15	178,338
27 Sep 13	10.16000 +0.01	10.24	10.08	10.09	131,434
26 Sep 13	10.15000 -0.03	10.26	10.11	10.19	134,527
25 Sep 13	10.18000 +0.07	10.24	10.09	10.16	196,221
24 Sep 13	10.11000 +0.02	10.23	10.10	10.15	298,155
23 Sep 13	10.09000 +0.11	10.14	9.89	9.89	188,429
20 Sep 13	9.98000 -0.16	10.19	9.95	10.06	396,426
19 Sep 13	10.14000 -0.01	10.42	10.12	10.15	662,759
18 Sep 13	10.15000 +0.38	10.17	9.77	9.89	532,573
17 Sep 13	9.77000 -0.06	9.84	9.74	9.83	151,064
16 Sep 13	9.83000 +0.09	9.89	9.76	9.79	342,712
13 Sep 13	9.74000 +0.08	9.75	9.61	9.62	110,598
12 Sep 13	9.66000 -0.05	9.78	9.60	9.75	171,579
11 Sep 13	9.71000 -0.08	9.90	9.64	9.85	231,858
10 Sep 13	9.79000 +0.08	9.84	9.70	9.71	286,093
09 Sep 13	9.71000 +0.05	9.80	9.65	9.65	310,142
06 Sep 13	9.66000 -0.05	9.70	9.63	9.66	96,842
05 Sep 13	9.71000 +0.01	9.74	9.57	9.70	342,076
04 Sep 13	9.70000 +0.01	9.73	9.53	9.73	167,310
03 Sep 13	9.69000 +0.06	9.74	9.53	9.74	211,216
30 Aug 13	9.63000 +0.14	9.63	9.48	9.50	165,156
29 Aug 13	9.49000 +0.14	9.57	9.29	9.40	229,575
28 Aug 13	9.35000 -0.20	9.57	9.32	9.55	212,955
27 Aug 13	9.55000 -0.01	9.60	9.33	9.60	580,118
26 Aug 13	9.56000 -0.04	9.64	9.48	9.56	212,154
23 Aug 13	9.60000 +0.11	9.62	9.41	9.52	340,983
22 Aug 13	9.49000 +0.28	9.50	9.25	9.28	319,530
21 Aug 13	9.21000 -0.09	9.34	9.18	9.33	126,108
20 Aug 13	9.30000 +0.07	9.38	9.16	9.18	247,216
19 Aug 13	9.23000 -0.10	9.44	9.19	9.40	262,705
16 Aug 13	9.33000 +0.16	9.45	9.15	9.15	249,068
15 Aug 13	9.17000 -0.01	9.25	8.95	9.24	485,560
14 Aug 13	9.18000 -0.32	9.50	9.16	9.45	312,399
13 Aug 13	9.50000 -0.01	9.52	9.35	9.48	238,416
12 Aug 13	9.51000 -0.09	9.61	9.40	9.52	176,456
09 Aug 13	9.60000 +0.08	9.73	9.49	9.49	179,176
08 Aug 13	9.52000 -0.17	9.74	9.50	9.74	250,792
07 Aug 13	9.69000 -0.03	9.80	9.57	9.69	194,127
06 Aug 13	9.72000 -0.02	9.84	9.67	9.74	175,780
02 Aug 13	9.74000 -0.06	9.83	9.72	9.83	127,386
01 Aug 13	9.80000 +0.03	9.95	9.71	9.77	359,682
31 Jul 13	9.77000 -0.08	9.94	9.76	9.93	271,291
30 Jul 13	9.85000 +0.09	9.90	9.69	9.84	198,960
29 Jul 13	9.76000 -0.08	9.86	9.66	9.86	135,231
26 Jul 13	9.84000 -0.04	9.94	9.75	9.90	120,101
25 Jul 13	9.88000 +0.00	9.98	9.73	9.86	262,724
24 Jul 13	9.88000 -0.11	10.04	9.78	10.04	177,511
23 Jul 13	9.99000 +0.02	10.04	9.96	10.00	142,733
22 Jul 13	9.97000 -0.05	10.04	9.87	10.00	124,110
19 Jul 13	10.02000 -0.12	10.14	10.00	10.14	155,933
18 Jul 13	10.14000 +0.10	10.18	9.95	10.10	231,043
17 Jul 13	10.04000 +0.05	10.06	9.94	9.95	113,249
16 Jul 13	9.99000 -0.13	10.31	9.92	10.15	286,976
15 Jul 13	10.12000 +0.08	10.16	10.08	10.11	253,493
12 Jul 13	10.04000 +0.33	10.07	9.68	9.74	625,734
11 Jul 13	9.71000 +0.20	9.78	9.58	9.60	311,164
10 Jul 13	9.51000 -0.11	9.68	9.51	9.64	189,841
09 Jul 13	9.62000 -0.04	9.79	9.61	9.65	184,347
08 Jul 13	9.66000 -0.04	9.75	9.65	9.75	199,374
05 Jul 13	9.70000 +0.03	9.72	9.46	9.61	282,247
04 Jul 13	9.66990 -0.08	9.84	9.62	9.80	213,004
03 Jul 13	9.75000 -0.05	9.85	9.66	9.71	2,195,830
02 Jul 13	9.80000 -0.01	9.94	9.67	9.88	553,636
28 Jun 13	9.81000 -0.09	9.88	9.67	9.80	328,946
27 Jun 13	9.90010 +0.06	9.95	9.76	9.92	513,088
26 Jun 13	9.84000 +0.09	9.97	9.75	9.80	184,574
25 Jun 13	9.75000 +0.14	9.89	9.58	9.66	394,202
24 Jun 13	9.61000 +0.11	9.70	9.22	9.35	353,678
21 Jun 13	9.50000 -0.15	9.87	9.40	9.72	950,153
20 Jun 13	9.65000 -0.37	9.90	9.58	9.90	372,409
19 Jun 13	10.02000 +0.01	10.13	9.93	10.04	297,578
18 Jun 13	10.01000 -0.11	10.17	9.97	10.17	189,086
17 Jun 13	10.12000 +0.00	10.24	10.08	10.21	267,276
14 Jun 13	10.12000 +0.07	10.21	10.01	10.11	263,279
13 Jun 13	10.05000 +0.36	10.05	9.63	9.65	575,854
12 Jun 13	9.69000 -0.38	10.07	9.60	10.02	820,701
11 Jun 13	10.07000 -0.05	10.14	9.81	10.05	555,348
10 Jun 13	10.12000 -0.34	10.56	10.09	10.56	373,339
07 Jun 13	10.46000 -0.33	10.78	10.43	10.75	263,939
06 Jun 13	10.79000 +0.46	10.83	10.21	10.33	520,429
05 Jun 13	10.33000 -0.27	10.58	10.03	10.58	705,774
04 Jun 13	10.60000 -0.30	10.96	10.51	10.96	353,245
03 Jun 13	10.90000 +0.03	10.93	10.70	10.84	381,294
31 May 13	10.87000 -0.14	11.05	10.68	11.05	462,698
30 May 13	11.01000 -0.14	11.15	10.83	11.14	294,462
29 May 13	11.15000 -0.13	11.27	11.00	11.27	226,334
28 May 13	11.28000 -0.20	11.56	11.17	11.53	387,015
27 May 13	11.48000 +0.14	11.55	11.34	11.38	114,285
24 May 13	11.34000 +0.09	11.35	11.25	11.31	144,581
23 May 13	11.25000 -0.07	11.44	11.23	11.34	335,692
22 May 13	11.32000 -0.11	11.64	11.31	11.44	255,772
21 May 13	11.43000 +0.00	11.52	11.34	11.42	206,817
17 May 13	11.43000 +0.00	11.45	11.30	11.45	236,054
16 May 13	11.43000 +0.03	11.51	11.40	11.49	132,078
15 May 13	11.40000 +0.11	11.54	11.19	11.37	289,415
14 May 13	11.29000 -0.02	11.40	11.26	11.31	170,721
13 May 13	11.31000 +0.06	11.42	11.23	11.30	349,638
10 May 13	11.25000 +0.03	11.39	11.23	11.26	145,033
09 May 13	11.22000 -0.34	11.65	11.16	11.56	515,898
08 May 13	11.56000 +0.01	11.67	11.51	11.65	231,840
07 May 13	11.55000 +0.30	11.71	11.30	11.32	636,527
06 May 13	11.25000 -0.05	11.41	11.21	11.33	456,351
03 May 13	11.30000 -0.04	11.39	11.17	11.39	3,410,116
02 May 13	11.34000 -0.01	11.44	11.23	11.35	103,711
01 May 13	11.35000 -0.06	11.40	11.21	11.40	213,348
30 Apr 13	11.41000 +0.20	11.41	11.22	11.23	372,539
29 Apr 13	11.21000 -0.10	11.32	11.14	11.27	306,521
26 Apr 13	11.31000 -0.05	11.41	11.28	11.34	454,652
25 Apr 13	11.36000 -0.14	11.50	11.30	11.46	304,582
24 Apr 13	11.50000 +0.07	11.53	11.45	11.48	194,053
23 Apr 13	11.43000 +0.11	11.50	11.37	11.37	311,086
22 Apr 13	11.32000 -0.01	11.48	11.32	11.38	136,046
19 Apr 13	11.33000 +0.09	11.33	11.20	11.23	115,747
18 Apr 13	11.24000 +0.02	11.27	11.15	11.16	94,371
17 Apr 13	11.22000 -0.08	11.30	11.17	11.24	65,334
16 Apr 13	11.30000 +0.09	11.32	11.15	11.15	128,190
15 Apr 13	11.21000 -0.13	11.34	11.00	11.34	240,569
12 Apr 13	11.34000 +0.07	11.35	11.25	11.28	183,553
11 Apr 13	11.27000 -0.01	11.36	11.25	11.36	196,858
10 Apr 13	11.28000 -0.05	11.42	11.25	11.42	232,430
09 Apr 13	11.33000 -0.08	11.45	11.29	11.44	1,132,288
08 Apr 13	11.41000 +0.31	11.41	10.99	11.15	371,118
05 Apr 13	11.10000 +0.04	11.19	10.91	10.91	206,142
04 Apr 13	11.06000 -0.02	11.08	10.96	11.08	141,829
03 Apr 13	11.08000 -0.03	11.14	11.00	11.14	257,334
02 Apr 13	11.11000 +0.03	11.15	11.01	11.15	102,930
01 Apr 13	11.08000 +0.00	11.15	11.05	11.14	116,127
28 Mar 13	11.08000 +0.04	11.08	10.98	11.07	204,296
27 Mar 13	11.04000 +0.00	11.09	10.94	11.09	251,638
26 Mar 13	11.04000 -0.05	11.14	11.04	11.09	292,955
25 Mar 13	11.09000 +0.10	11.09	10.99	11.05	441,060
22 Mar 13	10.99000 -0.07	11.16	10.93	11.11	462,993
21 Mar 13	11.06000 -0.20	11.26	11.02	11.25	345,925
20 Mar 13	11.26000 -0.06	11.36	11.15	11.32	190,678
19 Mar 13	11.32000 -0.17	11.54	11.28	11.53	196,076
18 Mar 13	11.49000 +0.10	11.55	11.32	11.32	286,905
15 Mar 13	11.39000 +0.21	11.60	11.15	11.16	1,341,538
14 Mar 13	11.18000 +0.04	11.25	11.10	11.10	234,217
13 Mar 13	11.14000 +0.05	11.18	11.01	11.05	151,027
12 Mar 13	11.09000 +0.02	11.15	11.07	11.07	152,777
11 Mar 13	11.07000 +0.05	11.15	10.96	11.03	151,275
08 Mar 13	11.02000 +0.01	11.10	10.95	11.04	226,030
07 Mar 13	11.01000 -0.05	11.06	10.94	11.06	343,990
06 Mar 13	11.06000 +0.08	11.15	10.95	11.04	293,556
05 Mar 13	10.98000 -0.02	11.17	10.94	11.03	278,763
04 Mar 13	11.00000 -0.04	11.05	10.92	10.92	208,535
01 Mar 13	11.04000 +0.05	11.04	10.87	10.93	207,089
28 Feb 13	10.99000 +0.11	10.99	10.80	10.83	197,075
27 Feb 13	10.88000 -0.04	10.91	10.73	10.90	134,578
26 Feb 13	10.92000 +0.17	10.92	10.66	10.80	158,890
25 Feb 13	10.75000 +0.04	10.92	10.75	10.77	151,456
22 Feb 13	10.71000 -0.09	10.88	10.69	10.88	172,389
21 Feb 13	10.80000 -0.11	10.95	10.80	10.92	330,601
20 Feb 13	10.91000 -0.05	10.97	10.82	10.92	179,881
19 Feb 13	10.96000 +0.11	10.97	10.75	10.95	143,628
15 Feb 13	10.85000 -0.03	10.95	10.82	10.88	109,252
14 Feb 13	10.88000 -0.07	11.05	10.88	10.94	196,413
13 Feb 13	10.95000 +0.03	10.99	10.93	10.95	95,027
12 Feb 13	10.92000 -0.01	10.98	10.89	10.92	110,145
11 Feb 13	10.93010 +0.03	11.00	10.89	10.90	98,051
08 Feb 13	10.90000 -0.07	11.04	10.85	10.95	218,563
07 Feb 13	10.97000 +0.07	11.06	10.86	10.98	140,705
06 Feb 13	10.90000 -0.11	11.04	10.87	10.97	157,668
05 Feb 13	11.01000 +0.20	11.04	10.76	10.81	259,626
04 Feb 13	10.81000 +0.02	10.85	10.70	10.70	82,070
01 Feb 13	10.79000 -0.06	10.89	10.76	10.80	101,517
31 Jan 13	10.85000 +0.00	10.85	10.72	10.80	151,682
30 Jan 13	10.85000 +0.00	10.92	10.81	10.81	101,276
29 Jan 13	10.85000 -0.08	10.96	10.83	10.92	175,348
28 Jan 13	10.93010 +0.02	10.96	10.89	10.95	121,987
25 Jan 13	10.91000 -0.02	10.99	10.86	10.94	151,871
24 Jan 13	10.93010 -0.05	11.00	10.89	10.91	150,127
23 Jan 13	10.98000 +0.10	10.99	10.85	10.85	165,447
22 Jan 13	10.88000 -0.07	11.00	10.88	10.88	213,212
21 Jan 13	10.95000 +0.07	11.00	10.85	10.91	98,424
18 Jan 13	10.88000 -0.12	11.00	10.81	11.00	146,593
17 Jan 13	11.00000 +0.00	11.39	10.87	11.11	496,128
16 Jan 13	11.00000 +0.18	11.04	10.76	10.82	320,614
15 Jan 13	10.82000 +0.07	10.82	10.66	10.75	162,377
14 Jan 13	10.75000 +0.05	10.82	10.70	10.78	134,869
11 Jan 13	10.69990 +0.03	10.78	10.66	10.73	192,737
10 Jan 13	10.67000 +0.16	10.67	10.52	10.58	276,802
09 Jan 13	10.51000 +0.05	10.55	10.47	10.55	211,985
08 Jan 13	10.46000 -0.04	10.54	10.45	10.54	274,891
07 Jan 13	10.50000 -0.06	10.57	10.45	10.56	256,259
04 Jan 13	10.56000 +0.14	10.56	10.45	10.55	238,548
03 Jan 13	10.42000 -0.38	10.75	10.38	10.75	949,742
02 Jan 13	10.80000 -0.07	10.94	10.73	10.91	178,303
31 Dec 12	10.87000 +0.10	10.93	10.71	10.71	294,083
28 Dec 12	10.77000 +0.13	10.77	10.63	10.65	175,412
27 Dec 12	10.64000 -0.01	10.67	10.53	10.66	80,903
24 Dec 12	10.65000 +0.20	10.75	10.51	10.55	137,312
21 Dec 12	10.45000 -0.26	10.74	10.45	10.74	850,180
20 Dec 12	10.71000 +0.08	10.71	10.52	10.66	296,076
19 Dec 12	10.63000 -0.06	10.69	10.39	10.67	1,366,940
18 Dec 12	10.69000 +0.13	10.69	10.48	10.57	284,601
17 Dec 12	10.56000 +0.00	10.61	10.45	10.58	262,045
14 Dec 12	10.56000 -0.19	10.80	10.47	10.63	463,113
13 Dec 12	10.75000 +0.15	10.81	10.47	10.47	386,414
12 Dec 12	10.60000 +0.12	10.69	10.48	10.48	468,672
11 Dec 12	10.48000 -0.06	10.58	10.46	10.48	643,814
10 Dec 12	10.54000 +0.11	10.61	10.40	10.45	244,203
07 Dec 12	10.43000 -0.02	10.50	10.41	10.44	156,196
06 Dec 12	10.45000 +0.13	10.48	10.29	10.33	526,569
05 Dec 12	10.32000 +0.13	10.35	10.13	10.20	689,008
04 Dec 12	10.19000 -0.13	10.33	10.17	10.32	281,831
03 Dec 12	10.32000 +0.01	10.32	10.16	10.19	212,102
30 Nov 12	10.31000 +0.17	10.31	10.12	10.14	399,660
29 Nov 12	10.14000 +0.04	10.19	10.12	10.19	169,527
28 Nov 12	10.10000 -0.04	10.20	10.02	10.03	111,454
27 Nov 12	10.14000 -0.09	10.24	10.14	10.24	321,395
26 Nov 12	10.23000 +0.03	10.24	10.18	10.18	93,876
23 Nov 12	10.20000 +0.02	10.23	10.17	10.17	92,341
22 Nov 12	10.18000 +0.02	10.25	10.17	10.23	71,710
21 Nov 12	10.16000 -0.13	10.29	10.16	10.24	320,093
20 Nov 12	10.29000 +0.01	10.31	10.20	10.31	259,701
19 Nov 12	10.28000 +0.34	10.31	9.96	10.00	281,824
16 Nov 12	9.94000 +0.02	10.00	9.81	10.00	315,679
15 Nov 12	9.92000 +0.07	9.92	9.66	9.84	336,248
14 Nov 12	9.85000 -0.01	9.93	9.79	9.87	197,594
13 Nov 12	9.86000 -0.14	10.00	9.80	10.00	253,721
12 Nov 12	10.00000 -0.06	10.14	10.00	10.07	101,468
09 Nov 12	10.06000 -0.01	10.12	10.03	10.05	115,707
08 Nov 12	10.07000 -0.07	10.20	10.07	10.20	357,661
07 Nov 12	10.14000 -0.01	10.21	10.11	10.21	158,796
06 Nov 12	10.15000 +0.04	10.17	10.08	10.16	118,469
05 Nov 12	10.11000 -0.04	10.20	10.08	10.20	104,177
02 Nov 12	10.15000 -0.07	10.24	10.13	10.24	335,709
01 Nov 12	10.22000 -0.05	10.24	10.12	10.20	124,242
31 Oct 12	10.27000 +0.23	10.27	10.03	10.11	405,635
30 Oct 12	10.04000 -0.05	10.14	10.02	10.11	111,638
29 Oct 12	10.09000 -0.08	10.15	10.01	10.15	56,244
26 Oct 12	10.17000 +0.05	10.19	10.11	10.15	232,203
25 Oct 12	10.12000 -0.02	10.16	10.11	10.14	63,896
24 Oct 12	10.14000 -0.01	10.14	10.08	10.11	81,342
23 Oct 12	10.15000 +0.05	10.15	10.05	10.10	215,073
22 Oct 12	10.10000 +0.02	10.14	10.07	10.12	143,417
19 Oct 12	10.08000 -0.03	10.13	10.08	10.13	151,061
18 Oct 12	10.11000 +0.05	10.15	10.08	10.08	154,433
17 Oct 12	10.06000 -0.11	10.15	10.06	10.15	482,270
16 Oct 12	10.17000 +0.12	10.20	10.05	10.09	174,802
15 Oct 12	10.05000 +0.05	10.07	10.00	10.03	162,042
12 Oct 12	10.00000 -0.07	10.14	9.97	10.06	248,856
11 Oct 12	10.07000 +0.03	10.17	10.03	10.03	687,720
10 Oct 12	10.04000 -0.06	10.13	10.03	10.11	1,204,828
09 Oct 12	10.10000 -0.07	10.18	10.00	10.17	644,486
05 Oct 12	10.17000 +0.07	10.23	10.07	10.14	2,660,549
04 Oct 12	10.10000 +0.02	10.13	10.06	10.06	405,067
03 Oct 12	10.08000 -0.11	10.19	10.08	10.18	196,178
02 Oct 12	10.19000 +0.10	10.20	10.08	10.09	304,134
01 Oct 12	10.09000 -0.10	10.25	10.08	10.17	224,092
28 Sep 12	10.19000 +0.05	10.24	10.11	10.17	171,368
27 Sep 12	10.14000 -0.10	10.29	10.12	10.29	301,062
26 Sep 12	10.24000 -0.11	10.35	10.23	10.35	296,300
25 Sep 12	10.35000 -0.12	10.46	10.30	10.38	576,311
24 Sep 12	10.47000 +0.17	10.51	10.27	10.36	316,552
21 Sep 12	10.30000 -0.11	10.64	10.25	10.35	3,287,287
20 Sep 12	10.41000 -0.05	10.54	10.32	10.54	521,002
19 Sep 12	10.46000 +0.07	10.54	10.31	10.35	596,609
18 Sep 12	10.39000 +0.24	10.39	10.13	10.13	336,280
17 Sep 12	10.15000 -0.17	10.35	10.11	10.35	182,064
14 Sep 12	10.32000 +0.03	10.37	10.24	10.30	332,809
13 Sep 12	10.29000 -0.05	10.43	10.26	10.35	247,053
12 Sep 12	10.34000 +0.22	10.46	10.14	10.15	307,171
11 Sep 12	10.12000 -0.10	10.33	10.06	10.33	489,334
10 Sep 12	10.22000 -0.28	10.50	10.21	10.43	355,866
07 Sep 12	10.50000 +0.10	10.50	10.34	10.34	298,363
06 Sep 12	10.40000 +0.12	10.44	10.25	10.28	212,053
05 Sep 12	10.28000 -0.06	10.38	10.18	10.33	135,056
04 Sep 12	10.34000 -0.01	10.44	10.31	10.44	131,145
31 Aug 12	10.35000 +0.04	10.43	10.30	10.31	218,196
30 Aug 12	10.31000 -0.06	10.39	10.24	10.37	225,114
29 Aug 12	10.37000 +0.03	10.38	10.24	10.34	336,232
28 Aug 12	10.34000 +0.00	10.42	10.29	10.39	624,759
27 Aug 12	10.34000 -0.08	10.47	10.27	10.47	397,240
24 Aug 12	10.42000 -0.03	10.60	10.31	10.47	212,711
23 Aug 12	10.45000 -0.08	10.60	10.41	10.60	695,807
22 Aug 12	10.53000 +0.25	10.59	10.30	10.30	422,203
21 Aug 12	10.28000 -0.27	10.57	10.20	10.51	661,681
20 Aug 12	10.55000 +0.09	10.62	10.39	10.45	254,792
17 Aug 12	10.46000 -0.09	10.61	10.43	10.57	279,536
16 Aug 12	10.55000 +0.09	10.59	10.49	10.49	196,280
15 Aug 12	10.46000 +0.24	10.49	10.28	10.28	331,292
14 Aug 12	10.22000 +0.07	10.30	10.17	10.17	178,560
13 Aug 12	10.15000 +0.22	10.24	9.92	9.98	226,586
10 Aug 12	9.93000 -0.12	10.09	9.93	10.02	260,183
09 Aug 12	10.05000 -0.05	10.24	10.05	10.09	224,619
08 Aug 12	10.10000 +0.09	10.15	10.00	10.00	328,320
07 Aug 12	10.01000 -0.02	10.18	9.99	10.09	268,390
03 Aug 12	10.03000 -0.06	10.22	10.01	10.10	184,024
02 Aug 12	10.09000 +0.01	10.10	9.99	10.08	268,731
01 Aug 12	10.08000 +0.04	10.08	10.01	10.03	272,334
31 Jul 12	10.04000 +0.04	10.06	9.96	9.96	1,135,898
30 Jul 12	10.00000 +0.00	10.08	9.94	10.02	391,371
27 Jul 12	10.00000 -0.02	10.04	9.85	9.91	1,011,484
26 Jul 12	10.02000 +0.22	10.08	9.73	9.80	472,291
25 Jul 12	9.80000 +0.12	9.80	9.63	9.66	244,740
24 Jul 12	9.68000 -0.02	9.71	9.65	9.71	116,002
23 Jul 12	9.70000 +0.00	9.74	9.59	9.70	114,684
20 Jul 12	9.70000 +0.13	9.70	9.59	9.69	139,752
19 Jul 12	9.57000 -0.11	9.70	9.56	9.64	80,705
18 Jul 12	9.68000 +0.09	9.70	9.54	9.54	136,860
17 Jul 12	9.59000 +0.01	9.66	9.55	9.66	185,945
16 Jul 12	9.58000 +0.18	9.60	9.44	9.55	246,044
13 Jul 12	9.40000 +0.08	9.45	9.36	9.40	177,527
12 Jul 12	9.32000 -0.07	9.45	9.32	9.35	213,095
11 Jul 12	9.39000 -0.06	9.55	9.38	9.46	210,187
10 Jul 12	9.45000 -0.04	9.60	9.44	9.55	164,360
09 Jul 12	9.49000 -0.19	9.73	9.45	9.73	265,474
06 Jul 12	9.68000 -0.07	9.76	9.57	9.75	238,214
05 Jul 12	9.75000 -0.03	9.81	9.66	9.69	203,698
04 Jul 12	9.78000 +0.25	9.78	9.51	9.51	455,133
03 Jul 12	9.53000 -0.17	9.70	9.51	9.70	560,890
29 Jun 12	9.70000 +0.42	9.70	9.28	9.41	394,611
28 Jun 12	9.28000 +0.12	9.30	9.10	9.20	272,392
27 Jun 12	9.16000 +0.01	9.21	9.10	9.17	162,794
26 Jun 12	9.15000 +0.00	9.16	9.05	9.15	407,638
25 Jun 12	9.15000 -0.13	9.29	9.11	9.29	263,492
22 Jun 12	9.28000 +0.04	9.35	9.23	9.25	136,182
21 Jun 12	9.24000 -0.15	9.42	9.24	9.42	334,073
20 Jun 12	9.39000 +0.10	9.54	9.27	9.28	422,259
19 Jun 12	9.29000 +0.09	9.29	9.15	9.25	158,728
18 Jun 12	9.20000 +0.40	9.22	8.77	8.77	440,337
15 Jun 12	8.80000 -0.13	9.05	8.80	8.93	1,056,655
14 Jun 12	8.93000 -0.14	9.15	8.92	9.13	208,058
13 Jun 12	9.07000 +0.00	9.11	8.95	9.09	602,327
12 Jun 12	9.07000 +0.16	9.08	8.88	8.88	358,829
11 Jun 12	8.91000 -0.27	9.25	8.90	9.20	677,714
08 Jun 12	9.18000 -0.08	9.28	9.18	9.23	181,290
07 Jun 12	9.26000 -0.16	9.43	9.22	9.42	333,294
06 Jun 12	9.42000 +0.11	9.48	9.31	9.31	260,718
05 Jun 12	9.31000 +0.06	9.33	9.20	9.23	284,505
04 Jun 12	9.25000 -0.23	9.47	9.17	9.40	282,686
01 Jun 12	9.48000 -0.20	9.62	9.36	9.62	230,408
31 May 12	9.68000 +0.11	9.80	9.51	9.62	868,102
30 May 12	9.57000 +0.09	9.61	9.34	9.40	217,322
29 May 12	9.48000 -0.04	9.54	9.41	9.48	143,282
28 May 12	9.52000 +0.12	9.67	9.40	9.40	114,735
25 May 12	9.40000 -0.09	9.53	9.37	9.53	164,450
24 May 12	9.49000 -0.09	9.59	9.40	9.55	166,126
23 May 12	9.58000 +0.21	9.58	9.23	9.35	243,411
22 May 12	9.37000 -0.29	9.70	9.36	9.70	202,271
18 May 12	9.66000 -0.01	9.75	9.51	9.60	262,019
17 May 12	9.66990 +0.05	9.74	9.61	9.73	292,405
16 May 12	9.62000 -0.10	9.75	9.59	9.72	214,304
15 May 12	9.72000 +0.08	9.78	9.52	9.65	701,514
14 May 12	9.64000 -0.10	9.77	9.64	9.71	551,191
11 May 12	9.74000 -0.02	9.81	9.65	9.70	240,822
10 May 12	9.76000 +0.30	9.77	9.47	9.58	229,736
09 May 12	9.46000 +0.07	9.61	9.35	9.40	244,882
08 May 12	9.39000 -0.05	9.49	9.29	9.39	318,950
07 May 12	9.44000 +0.13	9.47	9.28	9.31	142,961
04 May 12	9.31000 -0.05	9.36	9.27	9.30	115,654
03 May 12	9.36000 +0.06	9.46	9.31	9.34	207,464
02 May 12	9.30000 -0.04	9.39	9.28	9.38	243,719
01 May 12	9.34000 +0.02	9.38	9.31	9.36	109,271
30 Apr 12	9.32000 -0.11	9.45	9.28	9.45	217,772
27 Apr 12	9.43000 -0.09	9.51	9.43	9.51	219,753
26 Apr 12	9.52000 +0.17	9.57	9.30	9.30	268,018
25 Apr 12	9.35000 +0.05	9.42	9.28	9.34	266,978
24 Apr 12	9.30000 -0.13	9.41	9.25	9.40	201,695
23 Apr 12	9.43000 +0.04	9.43	9.26	9.39	333,550
20 Apr 12	9.39000 +0.02	9.39	9.28	9.39	120,837
19 Apr 12	9.37000 +0.08	9.40	9.23	9.30	155,674
18 Apr 12	9.29000 -0.03	9.33	9.23	9.30	124,536
17 Apr 12	9.32000 +0.01	9.34	9.18	9.26	346,396
16 Apr 12	9.31000 +0.20	9.31	9.09	9.09	253,460
13 Apr 12	9.11000 +0.01	9.22	9.01	9.10	248,215
12 Apr 12	9.10010 +0.15	9.11	8.92	8.93	233,344
11 Apr 12	8.95000 +0.05	9.01	8.91	8.92	210,624
10 Apr 12	8.90000 -0.12	9.00	8.87	9.00	346,776
09 Apr 12	9.02000 -0.16	9.18	9.02	9.18	208,925
05 Apr 12	9.18000 +0.06	9.22	9.12	9.12	254,150
04 Apr 12	9.12000 -0.03	9.17	9.07	9.10	323,465
03 Apr 12	9.15000 +0.02	9.15	9.07	9.10	140,537
02 Apr 12	9.13000 +0.00	9.17	9.05	9.14	158,956
30 Mar 12	9.13000 +0.07	9.13	8.95	9.11	171,429
29 Mar 12	9.06000 -0.09	9.16	8.99	9.15	338,241
28 Mar 12	9.15000 -0.02	9.19	9.07	9.17	297,638
27 Mar 12	9.17000 +0.05	9.19	9.07	9.12	283,101
26 Mar 12	9.12000 +0.12	9.12	8.97	8.99	242,464
23 Mar 12	9.00000 +0.06	9.04	8.91	8.91	160,713
22 Mar 12	8.94000 -0.13	9.10	8.91	9.03	293,167
21 Mar 12	9.07000 +0.11	9.08	8.92	8.97	173,880
20 Mar 12	8.96000 -0.04	9.03	8.95	8.98	355,111
19 Mar 12	9.00000 +0.03	9.06	8.97	9.01	401,166
16 Mar 12	8.97000 -0.23	9.24	8.97	9.11	1,430,237
15 Mar 12	9.20000 +0.12	9.25	9.07	9.09	281,551
14 Mar 12	9.08000 +0.03	9.11	9.01	9.10	208,595
13 Mar 12	9.05000 +0.06	9.08	9.01	9.06	355,893
12 Mar 12	8.99000 -0.03	9.11	8.95	9.11	439,573
09 Mar 12	9.02000 -0.23	9.22	8.92	9.22	683,813
08 Mar 12	9.25000 -0.04	9.30	9.20	9.30	314,361
07 Mar 12	9.29000 +0.02	9.30	9.22	9.28	176,621
06 Mar 12	9.27000 -0.08	9.33	9.12	9.28	524,754
05 Mar 12	9.35000 -0.09	9.42	9.29	9.42	218,322
02 Mar 12	9.44000 +0.17	9.45	9.30	9.37	396,383
01 Mar 12	9.27000 +0.10	9.30	9.12	9.18	262,730
29 Feb 12	9.17000 +0.08	9.17	8.99	9.10	265,008
28 Feb 12	9.09000 +0.04	9.10	9.00	9.05	210,309
27 Feb 12	9.05000 +0.04	9.06	8.95	9.00	200,565
24 Feb 12	9.01000 +0.06	9.02	8.95	8.99	228,726
23 Feb 12	8.95000 +0.03	8.99	8.84	8.95	188,814
22 Feb 12	8.92000 +0.04	8.95	8.79	8.85	251,985
21 Feb 12	8.88000 +0.03	8.94	8.78	8.85	827,924
17 Feb 12	8.85000 +0.02	8.85	8.70	8.72	506,731
16 Feb 12	8.83000 +0.36	8.93	8.27	8.35	1,897,354
15 Feb 12	8.47000 +0.03	8.55	8.46	8.50	118,089
14 Feb 12	8.44000 -0.08	8.57	8.43	8.54	221,891
13 Feb 12	8.52000 -0.07	8.72	8.51	8.65	234,686
10 Feb 12	8.59000 -0.18	8.79	8.55	8.77	194,350
09 Feb 12	8.77000 -0.03	8.88	8.70	8.88	250,326
08 Feb 12	8.80000 +0.18	8.81	8.62	8.62	395,003
07 Feb 12	8.62000 +0.23	8.63	8.38	8.38	516,417
06 Feb 12	8.39000 -0.41	8.83	8.32	8.81	1,500,452
03 Feb 12	8.80000 -0.07	8.88	8.74	8.88	130,885
02 Feb 12	8.87010 -0.11	8.97	8.85	8.92	576,426
01 Feb 12	8.98000 +0.07	8.99	8.92	8.95	401,947
31 Jan 12	8.91000 +0.13	9.00	8.76	8.78	169,911
30 Jan 12	8.78000 +0.06	8.83	8.70	8.74	157,536
27 Jan 12	8.72000 -0.06	8.80	8.66	8.73	100,231
26 Jan 12	8.78000 +0.03	8.82	8.72	8.75	181,999
25 Jan 12	8.75000 -0.14	8.90	8.74	8.81	185,703
24 Jan 12	8.89000 -0.05	8.99	8.71	8.92	213,459
23 Jan 12	8.94000 -0.05	9.06	8.87	9.00	213,160
20 Jan 12	8.99000 +0.08	9.00	8.90	8.90	269,354
19 Jan 12	8.91000 +0.08	9.01	8.75	8.75	176,578
18 Jan 12	8.83000 +0.13	8.94	8.65	8.70	211,078
17 Jan 12	8.70000 +0.04	8.75	8.64	8.74	165,900
16 Jan 12	8.66000 -0.04	8.75	8.64	8.75	77,542
13 Jan 12	8.70000 +0.05	8.72	8.63	8.67	133,040
12 Jan 12	8.65000 +0.04	8.75	8.60	8.60	243,778
11 Jan 12	8.61000 -0.05	8.71	8.55	8.70	221,252
10 Jan 12	8.66000 +0.04	8.71	8.63	8.70	214,383
09 Jan 12	8.62000 -0.03	8.74	8.61	8.74	121,359
06 Jan 12	8.65000 -0.04	8.74	8.62	8.70	129,945
05 Jan 12	8.69000 +0.05	8.75	8.61	8.67	260,740
04 Jan 12	8.63990 -0.06	8.75	8.57	8.60	233,520
03 Jan 12	8.70000 +0.20	8.70	8.48	8.65	115,887
30 Dec 11	8.50000 -0.08	8.65	8.49	8.61	78,034
29 Dec 11	8.58000 +0.06	8.63	8.48	8.48	84,222
28 Dec 11	8.52000 -0.13	8.65	8.43	8.65	83,691
23 Dec 11	8.65000 -0.01	8.73	8.61	8.61	71,289
22 Dec 11	8.66000 +0.09	8.70	8.57	8.59	118,659
21 Dec 11	8.57000 +0.05	8.66	8.39	8.44	260,690
20 Dec 11	8.52000 +0.10	8.52	8.34	8.48	140,240
19 Dec 11	8.42000 +0.03	8.49	8.28	8.38	138,848
16 Dec 11	8.39000 +0.17	8.56	8.21	8.23	1,019,913
15 Dec 11	8.22000 +0.26	8.22	8.08	8.18	420,826
14 Dec 11	7.96000 +0.00	7.96	7.96	7.96	0
13 Dec 11	7.96000 +0.00	7.96	7.96	7.96	0
12 Dec 11	7.96000 +0.00	7.96	7.96	7.96	0
09 Dec 11	7.96000 -0.08	8.11	7.95	8.11	207,892
08 Dec 11	8.04000 -0.11	8.16	8.00	8.16	268,636
07 Dec 11	8.15000 +0.06	8.20	8.08	8.13	197,338
06 Dec 11	8.09000 +0.01	8.12	8.08	8.10	438,358
05 Dec 11	8.08000 -0.06	8.21	8.06	8.15	113,786
02 Dec 11	8.14000 +0.10	8.15	8.05	8.14	327,875
01 Dec 11	8.04000 +0.04	8.14	7.95	7.95	223,432
30 Nov 11	8.00000 +0.00	8.11	7.96	8.11	185,287
29 Nov 11	8.00000 -0.12	8.15	7.93	8.15	390,711
28 Nov 11	8.12000 -0.07	8.20	8.02	8.20	219,003
25 Nov 11	8.19000 +0.05	8.19	8.09	8.16	255,472
24 Nov 11	8.14000 +0.08	8.22	8.03	8.03	115,432
23 Nov 11	8.06000 -0.03	8.12	8.00	8.08	117,058
22 Nov 11	8.09000 +0.06	8.14	7.98	8.04	1,136,668
21 Nov 11	8.03000 +0.23	8.22	7.74	7.74	1,153,401
18 Nov 11	7.80000 +0.17	7.86	7.68	7.75	119,423
17 Nov 11	7.63000 -0.02	7.80	7.63	7.72	413,984
16 Nov 11	7.65000 +0.01	7.74	7.63	7.65	120,657
15 Nov 11	7.64000 -0.05	7.76	7.64	7.75	247,005
14 Nov 11	7.69000 +0.19	7.84	7.50	7.50	317,040
11 Nov 11	7.50000 +0.20	7.58	7.40	7.40	94,219
10 Nov 11	7.30000 -0.04	7.45	7.30	7.39	170,866
09 Nov 11	7.34000 -0.30	7.63	7.34	7.62	181,887
08 Nov 11	7.64000 -0.06	7.73	7.64	7.70	102,781
07 Nov 11	7.70000 +0.08	7.80	7.68	7.72	333,559
04 Nov 11	7.62000 +0.12	7.62	7.48	7.49	102,672
03 Nov 11	7.50000 -0.01	7.57	7.45	7.57	126,701
02 Nov 11	7.51000 -0.09	7.60	7.50	7.60	348,165
01 Nov 11	7.60000 -0.17	7.66	7.51	7.52	198,454
31 Oct 11	7.77000 +0.02	7.90	7.69	7.75	144,985
28 Oct 11	7.75000 +0.18	7.75	7.58	7.58	122,169
27 Oct 11	7.57000 -0.10	7.79	7.57	7.79	262,688
26 Oct 11	7.67000 +0.22	7.68	7.47	7.49	131,074
25 Oct 11	7.45000 -0.12	7.64	7.44	7.61	137,415
24 Oct 11	7.57000 +0.13	7.63	7.45	7.49	180,951
21 Oct 11	7.44000 +0.27	7.48	7.19	7.20	236,063
20 Oct 11	7.17000 +0.07	7.20	7.04	7.10	239,362
19 Oct 11	7.10000 +0.00	7.13	7.04	7.13	510,299
18 Oct 11	7.10000 +0.02	7.17	7.04	7.10	279,477
17 Oct 11	7.08000 -0.03	7.20	7.07	7.17	256,621
14 Oct 11	7.11000 +0.03	7.24	7.11	7.21	243,152
13 Oct 11	7.08000 +0.02	7.16	7.08	7.12	364,273
12 Oct 11	7.06000 +0.11	7.12	6.97	6.99	576,811
11 Oct 11	6.95000 +0.05	7.07	6.95	7.03	315,424
07 Oct 11	6.90000 -0.22	7.16	6.90	7.16	297,074
06 Oct 11	7.12000 -0.08	7.25	7.12	7.19	248,953
05 Oct 11	7.20000 -0.11	7.47	7.19	7.32	368,263
04 Oct 11	7.31000 -0.13	7.31	7.00	7.27	270,495
03 Oct 11	7.44000 -0.11	7.56	7.37	7.55	262,188
30 Sep 11	7.55000 -0.22	7.66	7.28	7.28	186,783
29 Sep 11	7.77000 +0.03	7.84	7.60	7.74	423,264
28 Sep 11	7.74000 +0.26	7.82	7.41	7.41	500,250
27 Sep 11	7.48000 +0.21	7.54	7.27	7.30	652,351
26 Sep 11	7.27000 -0.03	7.30	7.17	7.30	410,812
23 Sep 11	7.30000 +0.01	7.32	7.13	7.15	204,103
22 Sep 11	7.29000 -0.03	7.35	7.02	7.20	320,554
21 Sep 11	7.32000 -0.04	7.43	7.30	7.40	144,094
20 Sep 11	7.36000 +0.18	7.41	7.20	7.20	260,226
19 Sep 11	7.18000 -0.04	7.24	7.10	7.19	341,589
16 Sep 11	7.22000 +0.02	7.30	7.16	7.20	1,358,159
15 Sep 11	7.20000 +0.43	7.21	6.80	6.82	593,045
14 Sep 11	6.77000 +0.14	6.77	6.45	6.52	417,140
13 Sep 11	6.63000 -0.18	6.93	6.63	6.88	246,739
12 Sep 11	6.80990 -0.10	6.90	6.76	6.90	196,687
09 Sep 11	6.91000 -0.06	7.00	6.91	6.97	149,887
08 Sep 11	6.97000 -0.07	7.03	6.97	6.98	132,284
07 Sep 11	7.04010 +0.14	7.04	6.95	6.95	143,015
06 Sep 11	6.90000 -0.15	6.99	6.90	6.97	283,999
02 Sep 11	7.05000 -0.08	7.11	7.03	7.03	261,561
01 Sep 11	7.13000 -0.07	7.25	7.10	7.25	72,963
31 Aug 11	7.20000 +0.03	7.21	7.12	7.21	420,513
30 Aug 11	7.17000 -0.03	7.21	7.14	7.21	137,997
29 Aug 11	7.20000 +0.11	7.20	7.08	7.13	149,252
26 Aug 11	7.09000 +0.03	7.16	7.01	7.10	152,664
25 Aug 11	7.06000 -0.12	7.20	7.06	7.20	211,332
24 Aug 11	7.18000 +0.08	7.21	7.08	7.15	181,076
23 Aug 11	7.10000 +0.14	7.10	6.98	6.99	180,261
22 Aug 11	6.96000 -0.01	7.12	6.96	7.01	154,662
19 Aug 11	6.97000 -0.08	7.12	6.97	7.00	389,848
18 Aug 11	7.05000 -0.16	7.19	7.00	7.19	829,966
17 Aug 11	7.21000 +0.00	7.26	7.20	7.26	432,375
16 Aug 11	7.21000 -0.02	7.24	7.18	7.23	364,065
15 Aug 11	7.23000 +0.14	7.31	7.15	7.15	474,496
12 Aug 11	7.09000 -0.13	7.37	7.09	7.37	890,944
11 Aug 11	7.22000 +0.18	7.31	7.05	7.10	461,503
10 Aug 11	7.04010 +0.00	7.23	6.99	7.14	466,081
09 Aug 11	7.04010 +0.19	7.13	6.93	7.00	1,482,433
08 Aug 11	6.85000 -0.47	7.17	6.85	7.14	553,664
05 Aug 11	7.32000 +0.12	7.55	7.25	7.38	703,361
04 Aug 11	7.20000 -0.23	7.42	7.09	7.39	339,421
03 Aug 11	7.43000 -0.18	7.59	7.25	7.57	269,752
02 Aug 11	7.60990 -0.25	7.89	7.60	7.89	274,599
29 Jul 11	7.86000 -0.06	7.90	7.76	7.85	136,122
28 Jul 11	7.92000 -0.05	8.00	7.89	7.97	71,640
27 Jul 11	7.97000 -0.08	8.05	7.97	8.05	93,610
26 Jul 11	8.05000 -0.04	8.10	8.03	8.10	95,791
25 Jul 11	8.09000 +0.03	8.09	8.01	8.01	77,080
22 Jul 11	8.06000 +0.07	8.10	7.98	8.04	239,297
21 Jul 11	7.99000 +0.04	8.01	7.92	8.00	424,946
20 Jul 11	7.95000 -0.04	8.04	7.94	8.02	267,362
19 Jul 11	7.99000 -0.01	8.03	7.95	8.03	270,596
18 Jul 11	8.00000 -0.05	8.05	7.95	8.05	182,365
15 Jul 11	8.05000 +0.02	8.07	7.98	8.02	474,496
14 Jul 11	8.03000 -0.07	8.10	7.97	8.01	1,038,069
13 Jul 11	8.10000 -0.08	8.27	8.10	8.17	390,966
12 Jul 11	8.18000 -0.02	8.28	8.18	8.18	84,325
11 Jul 11	8.20000 -0.13	8.33	8.18	8.26	86,596
08 Jul 11	8.33000 -0.05	8.46	8.30	8.31	161,732
07 Jul 11	8.38000 +0.08	8.38	8.30	8.30	41,726
06 Jul 11	8.30000 +0.00	8.33	8.25	8.29	72,343
05 Jul 11	8.30000 -0.08	8.44	8.24	8.37	170,951
04 Jul 11	8.38000 -0.02	8.40	8.25	8.37	44,857
30 Jun 11	8.40000 +0.23	8.41	8.14	8.16	193,855
29 Jun 11	8.17000 -0.04	8.27	8.07	8.27	195,361
28 Jun 11	8.21000 -0.08	8.29	8.16	8.27	107,244
27 Jun 11	8.29000 -0.06	8.37	8.27	8.37	65,485
24 Jun 11	8.35000 +0.06	8.40	8.31	8.32	60,343
23 Jun 11	8.29000 -0.02	8.37	8.19	8.31	78,276
22 Jun 11	8.31000 -0.19	8.46	8.30	8.46	205,436
21 Jun 11	8.50000 +0.02	8.55	8.42	8.50	101,327
20 Jun 11	8.48000 +0.23	8.50	8.16	8.16	160,605
17 Jun 11	8.25000 +0.24	8.33	8.03	8.05	493,235
16 Jun 11	8.01000 +0.01	8.07	7.93	8.00	126,885
15 Jun 11	8.00000 -0.30	8.30	8.00	8.25	239,053
14 Jun 11	8.30000 +0.31	8.34	8.03	8.06	242,411
13 Jun 11	7.99000 +0.07	8.11	7.92	7.94	266,739
10 Jun 11	7.92000 -0.16	8.08	7.90	8.02	219,583
09 Jun 11	8.08000 +0.17	8.15	7.84	7.87	223,977
08 Jun 11	7.91000 -0.16	8.13	7.91	8.05	158,561
07 Jun 11	8.07010 -0.06	8.20	8.04	8.11	294,355
06 Jun 11	8.13000 -0.38	8.55	8.12	8.47	323,566
03 Jun 11	8.51000 +0.01	8.52	8.41	8.45	89,037
02 Jun 11	8.50000 -0.04	8.58	8.48	8.55	91,263
01 Jun 11	8.54000 -0.11	8.68	8.52	8.67	701,716
31 May 11	8.65000 -0.03	8.72	8.65	8.70	68,271
30 May 11	8.68000 -0.03	8.77	8.68	8.69	49,381
27 May 11	8.71000 -0.06	8.75	8.65	8.74	358,863
26 May 11	8.77000 +0.02	8.84	8.73	8.76	111,670
25 May 11	8.75000 -0.12	8.85	8.73	8.83	202,758
24 May 11	8.87010 -0.08	8.97	8.80	8.97	241,451
20 May 11	8.95000 +0.11	8.95	8.82	8.84	120,218
19 May 11	8.84000 +0.09	8.84	8.75	8.75	229,374
18 May 11	8.75000 -0.14	8.89	8.70	8.84	288,824
17 May 11	8.89000 +0.04	8.95	8.74	8.81	131,137
16 May 11	8.85000 +0.08	8.89	8.71	8.79	268,255
13 May 11	8.77000 +0.03	8.82	8.73	8.80	89,028
12 May 11	8.74000 +0.05	8.84	8.65	8.76	110,298
11 May 11	8.69000 -0.12	8.85	8.69	8.82	108,402
10 May 11	8.81000 -0.05	8.90	8.77	8.89	133,277
09 May 11	8.86000 +0.04	8.89	8.81	8.87	81,262
06 May 11	8.82000 -0.04	8.89	8.78	8.85	67,740
05 May 11	8.86000 +0.03	8.89	8.75	8.83	86,507
04 May 11	8.83000 -0.15	9.00	8.75	9.00	219,353
03 May 11	8.98000 -0.02	9.07	8.95	9.02	88,695
02 May 11	9.00000 +0.12	9.03	8.78	8.81	134,905
29 Apr 11	8.88000 -0.12	9.05	8.85	9.05	128,913
28 Apr 11	9.00000 -0.07	9.11	8.97	9.03	133,669
27 Apr 11	9.07000 -0.05	9.14	9.02	9.02	272,001
26 Apr 11	9.12000 +0.10	9.14	8.97	8.97	229,198
25 Apr 11	9.02000 +0.15	9.02	8.87	8.91	212,038
21 Apr 11	8.87010 -0.01	8.91	8.82	8.90	81,169
20 Apr 11	8.88000 +0.11	8.97	8.80	8.82	384,772
19 Apr 11	8.77000 -0.11	8.92	8.72	8.90	164,317
18 Apr 11	8.88000 +0.07	8.94	8.69	8.80	159,024
15 Apr 11	8.81000 +0.01	8.89	8.79	8.80	223,639
14 Apr 11	8.80000 +0.06	8.84	8.65	8.69	223,761
13 Apr 11	8.74000 +0.04	8.89	8.67	8.72	187,241
12 Apr 11	8.70000 -0.24	8.86	8.64	8.85	292,497
11 Apr 11	8.94000 -0.03	9.01	8.88	9.00	275,788
08 Apr 11	8.97000 +0.04	9.01	8.89	8.89	244,356
07 Apr 11	8.93000 +0.23	8.93	8.66	8.66	363,604
06 Apr 11	8.70000 +0.10	8.72	8.60	8.65	216,560
05 Apr 11	8.60000 -0.13	8.72	8.58	8.70	309,375
04 Apr 11	8.73000 -0.11	8.91	8.70	8.91	263,634
01 Apr 11	8.84000 -0.42	9.19	8.75	9.19	376,158
31 Mar 11	9.26000 +0.32	9.37	8.90	8.98	1,006,620
30 Mar 11	8.94000 +0.04	8.99	8.92	8.98	444,409
29 Mar 11	8.90000 +0.08	8.99	8.80	8.80	454,063
28 Mar 11	8.82000 +0.12	8.89	8.66	8.70	539,840
25 Mar 11	8.70000 -0.04	8.77	8.61	8.70	141,895
24 Mar 11	8.74000 +0.09	8.78	8.65	8.66	162,297
23 Mar 11	8.65000 +0.02	8.69	8.60	8.67	328,390
22 Mar 11	8.63000 +0.23	8.67	8.32	8.46	314,367
21 Mar 11	8.40000 -0.02	8.47	8.34	8.44	404,405
18 Mar 11	8.42000 -0.08	8.59	8.41	8.56	334,941
17 Mar 11	8.50000 +0.03	8.61	8.40	8.49	278,818
16 Mar 11	8.47000 +0.10	8.50	8.25	8.35	185,124
15 Mar 11	8.37000 +0.08	8.50	8.19	8.20	201,426
14 Mar 11	8.29000 +0.04	8.32	8.18	8.25	186,524
11 Mar 11	8.25000 +0.12	8.34	8.14	8.14	297,778
10 Mar 11	8.13000 -0.17	8.33	8.11	8.33	311,975
09 Mar 11	8.30000 -0.03	8.38	8.25	8.35	264,511
08 Mar 11	8.33000 -0.14	8.50	8.33	8.50	319,149
07 Mar 11	8.47000 -0.26	8.80	8.47	8.79	208,626
04 Mar 11	8.73000 +0.01	8.77	8.66	8.75	112,082
03 Mar 11	8.72000 -0.08	8.80	8.70	8.80	124,829
02 Mar 11	8.80000 +0.10	8.80	8.60	8.65	135,554
01 Mar 11	8.70000 -0.04	8.80	8.61	8.80	168,807
28 Feb 11	8.74000 +0.10	8.81	8.65	8.69	318,622
25 Feb 11	8.63990 +0.18	8.66	8.50	8.52	517,010
24 Feb 11	8.46000 -0.21	8.72	8.41	8.67	372,983
23 Feb 11	8.67000 +0.03	8.76	8.63	8.74	175,083
22 Feb 11	8.63990 -0.33	8.95	8.60	8.95	522,469
18 Feb 11	8.97000 +0.20	9.01	8.76	8.84	523,552
17 Feb 11	8.77000 +0.14	8.81	8.61	8.69	271,705
16 Feb 11	8.63000 -0.02	8.77	8.63	8.75	528,011
15 Feb 11	8.65000 +0.21	8.78	8.51	8.59	692,196
14 Feb 11	8.44000 -0.01	8.56	8.44	8.45	192,034
11 Feb 11	8.45000 +0.12	8.50	8.31	8.31	404,395
10 Feb 11	8.33000 +0.05	8.34	8.23	8.23	273,556
09 Feb 11	8.28000 +0.16	8.35	8.17	8.17	560,508
08 Feb 11	8.12000 +0.04	8.16	8.09	8.09	425,568
07 Feb 11	8.08000 -0.09	8.19	8.08	8.18	338,122
04 Feb 11	8.17000 -0.03	8.23	8.15	8.21	227,192
03 Feb 11	8.20000 +0.05	8.25	8.16	8.19	218,585
02 Feb 11	8.15000 -0.10	8.34	8.15	8.24	357,972
01 Feb 11	8.25000 +0.01	8.39	8.07	8.28	518,753
31 Jan 11	8.24000 -0.05	8.44	8.24	8.39	295,492
28 Jan 11	8.29000 -0.13	8.53	8.29	8.47	227,103
27 Jan 11	8.42000 -0.16	8.57	8.41	8.54	330,043
26 Jan 11	8.58000 +0.06	8.60	8.40	8.49	201,891
25 Jan 11	8.52000 +0.17	8.52	8.33	8.35	669,799
24 Jan 11	8.35000 +0.22	8.35	8.12	8.24	433,663
21 Jan 11	8.13000 -0.01	8.34	8.13	8.18	375,628
20 Jan 11	8.14000 -0.20	8.33	8.14	8.33	294,477
19 Jan 11	8.34000 -0.06	8.48	8.28	8.45	180,443
18 Jan 11	8.40000 -0.03	8.65	8.36	8.50	359,183
17 Jan 11	8.43000 +0.18	8.50	8.28	8.28	204,474
14 Jan 11	8.25000 +0.14	8.25	8.12	8.12	602,926
13 Jan 11	8.11000 +0.02	8.21	8.11	8.11	304,614
12 Jan 11	8.09000 -0.04	8.23	8.06	8.14	392,768
11 Jan 11	8.13000 -0.07	8.32	8.13	8.20	337,336
10 Jan 11	8.20000 -0.04	8.27	8.05	8.22	441,605
07 Jan 11	8.24000 -0.16	8.40	8.24	8.35	479,051
06 Jan 11	8.40000 +0.05	8.44	8.22	8.40	241,624
05 Jan 11	8.35000 -0.06	8.51	8.35	8.44	350,516
04 Jan 11	8.41000 +0.23	8.42	8.25	8.29	467,103
31 Dec 10	8.18000 -0.02	8.25	8.18	8.25	234,758
30 Dec 10	8.20000 +0.05	8.23	8.13	8.18	178,649
29 Dec 10	8.15000 +0.05	8.19	7.99	8.00	138,825
24 Dec 10	8.10000 +0.03	8.10	8.04	8.07	52,811
23 Dec 10	8.07010 +0.02	8.08	8.00	8.06	256,709
22 Dec 10	8.05000 -0.01	8.11	8.01	8.10	255,281
21 Dec 10	8.06000 -0.07	8.17	8.03	8.15	521,665
20 Dec 10	8.13000 +0.16	8.18	8.00	8.05	264,373
17 Dec 10	7.97000 +0.07	8.06	7.90	7.90	1,737,022
16 Dec 10	7.90000 -0.09	8.00	7.90	8.00	541,801
15 Dec 10	7.99000 +0.14	8.03	7.87	7.88	526,211
14 Dec 10	7.85000 +0.09	7.99	7.82	7.90	1,397,241
13 Dec 10	7.76000 +0.05	7.90	7.73	7.75	412,286
10 Dec 10	7.71000 -0.15	7.92	7.71	7.86	342,205
09 Dec 10	7.86000 -0.09	8.05	7.85	7.99	298,463
08 Dec 10	7.95000 +0.09	7.99	7.77	7.84	237,913
07 Dec 10	7.86000 -0.26	8.15	7.84	8.15	453,070
06 Dec 10	8.12000 +0.00	8.16	8.06	8.11	407,418
03 Dec 10	8.12000 -0.07	8.18	8.02	8.10	99,217
02 Dec 10	8.19000 +0.14	8.19	7.95	8.10	340,618
01 Dec 10	8.05000 +0.00	8.17	8.00	8.10	342,358
30 Nov 10	8.05000 -0.10	8.16	8.05	8.14	409,273
29 Nov 10	8.15000 -0.19	8.33	8.10	8.26	302,520
26 Nov 10	8.34000 -0.04	8.37	8.25	8.25	186,763
25 Nov 10	8.38000 +0.18	8.44	8.12	8.12	219,164
24 Nov 10	8.20000 +0.35	8.26	7.90	7.91	588,373
23 Nov 10	7.85000 -0.28	8.13	7.84	8.12	590,969
22 Nov 10	8.13000 -0.27	8.35	8.11	8.35	276,798
19 Nov 10	8.40000 +0.00	8.48	8.27	8.39	395,719
18 Nov 10	8.40000 -0.10	8.75	8.37	8.57	399,109
17 Nov 10	8.50000 +0.04	8.59	8.40	8.46	343,826
16 Nov 10	8.46000 -0.05	8.51	8.20	8.51	529,541
15 Nov 10	8.51000 +0.11	8.57	8.40	8.40	627,600
12 Nov 10	8.40000 -0.45	8.59	8.01	8.59	1,126,457
11 Nov 10	8.85000 -0.29	9.15	8.75	9.02	235,494
10 Nov 10	9.14000 -0.11	9.25	8.97	9.25	238,213
09 Nov 10	9.25000 -0.25	9.53	9.15	9.48	467,095
08 Nov 10	9.50000 +0.03	9.53	9.45	9.50	282,912
05 Nov 10	9.47000 -0.01	9.49	9.43	9.44	294,076
04 Nov 10	9.48000 +0.02	9.49	9.41	9.49	213,037
03 Nov 10	9.46000 +0.03	9.46	9.41	9.44	265,158
02 Nov 10	9.43000 -0.02	9.45	9.41	9.44	336,624
01 Nov 10	9.45000 +0.10	9.45	9.34	9.40	606,618
29 Oct 10	9.35000 +0.01	9.36	9.22	9.34	536,266
28 Oct 10	9.34000 +0.00	9.36	9.29	9.35	194,510
27 Oct 10	9.34000 -0.01	9.36	9.25	9.34	441,371
26 Oct 10	9.35000 -0.04	9.40	9.35	9.40	591,448
25 Oct 10	9.39000 -0.03	9.42	9.32	9.42	403,760
22 Oct 10	9.42000 +0.20	9.46	9.30	9.30	2,226,076
21 Oct 10	9.22000 -0.09	9.31	9.18	9.26	201,269
20 Oct 10	9.31000 +0.15	9.31	9.12	9.12	238,364
19 Oct 10	9.16000 -0.04	9.25	9.05	9.20	298,474
18 Oct 10	9.20000 +0.10	9.22	9.12	9.14	372,404
15 Oct 10	9.10010 -0.19	9.29	9.05	9.29	278,236
14 Oct 10	9.29000 -0.32	9.44	9.21	9.44	541,923
13 Oct 10	9.61000 +0.11	9.65	9.47	9.57	276,482
12 Oct 10	9.50000 +0.20	9.50	9.30	9.30	231,548
08 Oct 10	9.30000 +0.14	9.34	9.11	9.12	746,764
07 Oct 10	9.16000 +0.19	9.19	8.95	8.95	844,556
06 Oct 10	8.97000 +0.13	9.02	8.81	8.88	221,023
05 Oct 10	8.84000 +0.04	8.88	8.76	8.80	222,276
04 Oct 10	8.80000 +0.00	8.90	8.72	8.90	278,888
01 Oct 10	8.80000 -0.19	8.99	8.77	8.95	242,978
30 Sep 10	8.99000 +0.20	8.99	8.65	8.74	538,614
29 Sep 10	8.79000 +0.04	8.91	8.71	8.87	303,107
28 Sep 10	8.75000 -0.15	8.87	8.70	8.82	303,363
27 Sep 10	8.90000 +0.03	9.00	8.85	8.97	112,672
24 Sep 10	8.87010 +0.08	8.93	8.76	8.79	463,630
23 Sep 10	8.79000 +0.06	8.87	8.70	8.73	246,885
22 Sep 10	8.73000 +0.03	8.77	8.62	8.70	247,136
21 Sep 10	8.70000 +0.09	8.70	8.52	8.69	162,013
20 Sep 10	8.61000 +0.30	8.85	8.31	8.31	446,443
17 Sep 10	8.31000 -0.11	8.57	8.03	8.51	1,826,481
16 Sep 10	8.42000 -0.15	8.56	8.42	8.47	422,652
15 Sep 10	8.57000 -0.05	8.70	8.54	8.70	268,966
14 Sep 10	8.62000 +0.13	8.66	8.49	8.49	124,728
13 Sep 10	8.49000 +0.09	8.58	8.39	8.49	392,030
10 Sep 10	8.40000 +0.09	8.50	8.26	8.26	137,331
09 Sep 10	8.31000 +0.06	8.39	8.27	8.27	152,040
08 Sep 10	8.25000 -0.03	8.35	8.17	8.21	140,104
07 Sep 10	8.28000 -0.17	8.55	8.28	8.43	403,556
03 Sep 10	8.45000 -0.05	8.74	8.45	8.49	193,181
02 Sep 10	8.50000 +0.00	8.63	8.41	8.41	375,965
01 Sep 10	8.50000 +0.02	8.52	8.41	8.50	152,700
31 Aug 10	8.48000 +0.08	8.50	8.31	8.33	172,014
30 Aug 10	8.40000 +0.10	8.40	8.20	8.34	222,459
27 Aug 10	8.30000 +0.04	8.33	8.24	8.33	136,507
26 Aug 10	8.26000 +0.04	8.31	8.20	8.20	226,583
25 Aug 10	8.22000 +0.07	8.25	8.16	8.21	181,836
24 Aug 10	8.15000 -0.05	8.26	8.07	8.15	251,373
23 Aug 10	8.20000 +0.08	8.27	8.10	8.13	90,547
20 Aug 10	8.12000 +0.02	8.14	8.01	8.14	80,268
19 Aug 10	8.10000 -0.10	8.23	8.04	8.19	222,334
18 Aug 10	8.20000 +0.01	8.31	8.14	8.25	207,838
17 Aug 10	8.19000 +0.17	8.38	8.01	8.01	515,677
16 Aug 10	8.02000 +0.08	8.09	7.80	7.80	115,972
13 Aug 10	7.94000 +0.19	7.94	7.74	7.80	107,169
12 Aug 10	7.75000 +0.00	7.85	7.71	7.73	62,848
11 Aug 10	7.75000 -0.20	7.95	7.73	7.95	166,806
10 Aug 10	7.95000 +0.15	7.95	7.81	7.81	93,311
09 Aug 10	7.80000 -0.03	7.85	7.72	7.78	93,416
06 Aug 10	7.83000 -0.03	7.94	7.79	7.79	142,639
05 Aug 10	7.86000 +0.08	7.88	7.66	7.76	112,640
04 Aug 10	7.78000 -0.15	7.99	7.75	7.80	186,290
03 Aug 10	7.93000 +0.07	7.99	7.88	7.91	78,138
30 Jul 10	7.86000 +0.03	7.97	7.75	7.78	103,809
29 Jul 10	7.83000 -0.02	7.95	7.78	7.86	144,219
28 Jul 10	7.85000 -0.11	7.98	7.80	7.98	100,480
27 Jul 10	7.96000 +0.03	7.99	7.88	7.90	105,093
26 Jul 10	7.93000 +0.12	7.97	7.74	7.89	82,295
23 Jul 10	7.81000 -0.20	8.00	7.77	8.00	185,196
22 Jul 10	8.01000 +0.12	8.01	7.79	7.81	149,650
21 Jul 10	7.89000 +0.19	7.90	7.65	7.70	309,251
20 Jul 10	7.70000 +0.12	7.80	7.53	7.58	200,582
19 Jul 10	7.58000 +0.01	7.64	7.49	7.64	149,929
16 Jul 10	7.57000 -0.13	7.75	7.55	7.73	86,181
15 Jul 10	7.70000 -0.15	7.82	7.67	7.80	237,977
14 Jul 10	7.85000 +0.00	7.91	7.75	7.85	136,479
13 Jul 10	7.85000 +0.12	7.90	7.69	7.71	252,307
12 Jul 10	7.73000 +0.01	7.75	7.65	7.65	235,052
09 Jul 10	7.72000 +0.04	7.72	7.55	7.68	202,657
08 Jul 10	7.68000 +0.01	7.69	7.55	7.69	175,531
07 Jul 10	7.67000 +0.11	7.73	7.49	7.49	340,401
06 Jul 10	7.56000 +0.20	7.56	7.35	7.36	222,706
05 Jul 10	7.36000 +0.00	7.43	7.29	7.31	76,994
02 Jul 10	7.36000 +0.19	7.55	7.17	7.19	232,002
30 Jun 10	7.17000 +0.08	7.19	7.06	7.09	161,083
29 Jun 10	7.09000 -0.24	7.24	7.09	7.21	169,133
28 Jun 10	7.33000 +0.08	7.34	7.14	7.15	148,947
25 Jun 10	7.25000 -0.05	7.37	7.25	7.25	75,246
24 Jun 10	7.30000 -0.09	7.40	7.25	7.40	135,133
23 Jun 10	7.39000 -0.11	7.55	7.37	7.55	167,831
22 Jun 10	7.50000 -0.14	7.64	7.42	7.59	132,544
21 Jun 10	7.64000 +0.17	7.65	7.51	7.51	153,015
18 Jun 10	7.47000 -0.18	7.63	7.47	7.57	769,024
17 Jun 10	7.65000 +0.00	7.67	7.51	7.65	194,060
16 Jun 10	7.65000 +0.09	7.70	7.50	7.54	156,415
15 Jun 10	7.56000 +0.16	7.56	7.38	7.38	477,910
14 Jun 10	7.40000 -0.01	7.50	7.38	7.38	139,011
11 Jun 10	7.41000 +0.04	7.44	7.27	7.34	97,490
10 Jun 10	7.37000 +0.09	7.38	7.27	7.30	106,541
09 Jun 10	7.28000 +0.08	7.35	7.15	7.20	315,077
08 Jun 10	7.20000 +0.00	7.25	7.01	7.18	195,396
07 Jun 10	7.20000 -0.07	7.34	7.15	7.34	128,135
04 Jun 10	7.27000 -0.15	7.41	7.23	7.41	159,381
03 Jun 10	7.42000 -0.05	7.49	7.30	7.43	210,352
02 Jun 10	7.47000 +0.26	7.48	7.25	7.28	224,933
01 Jun 10	7.21000 +0.02	7.37	7.15	7.22	222,464
31 May 10	7.19000 -0.08	7.39	7.19	7.21	125,345
28 May 10	7.27000 +0.05	7.34	7.11	7.22	319,213
27 May 10	7.22000 +0.27	7.26	6.90	7.05	240,141
26 May 10	6.95000 +0.17	6.95	6.69	6.94	298,572
25 May 10	6.78000 -0.17	6.85	6.63	6.85	502,961
21 May 10	6.95000 +0.19	6.99	6.75	6.76	573,884
20 May 10	6.76000 -0.31	7.03	6.76	6.96	537,941
19 May 10	7.07000 +0.12	7.10	6.85	7.00	319,457
18 May 10	6.95000 +0.08	6.98	6.86	6.94	411,263
17 May 10	6.87000 -0.12	7.01	6.84	7.01	200,858
14 May 10	6.99000 -0.09	7.12	6.90	7.12	474,199
13 May 10	7.08000 +0.00	7.14	7.00	7.12	207,406
12 May 10	7.08000 +0.01	7.14	7.04	7.14	340,266
11 May 10	7.07000 +0.02	7.07	6.85	7.04	207,114
10 May 10	7.05000 +0.16	7.18	6.99	6.99	225,416
07 May 10	6.89000 -0.10	7.00	6.21	7.00	539,149
06 May 10	6.99000 -0.12	7.14	6.80	7.14	470,942
05 May 10	7.11000 -0.19	7.37	7.06	7.12	454,221
04 May 10	7.30000 -0.18	7.45	7.25	7.45	286,315
03 May 10	7.48000 +0.00	7.55	7.42	7.47	167,859
30 Apr 10	7.48000 +0.04	7.52	7.36	7.44	213,569
29 Apr 10	7.44000 +0.14	7.49	7.29	7.36	271,661
28 Apr 10	7.30000 -0.11	7.47	7.25	7.45	298,018
27 Apr 10	7.41000 +0.07	7.41	7.22	7.30	534,863
26 Apr 10	7.34000 +0.06	7.39	7.25	7.25	185,364
23 Apr 10	7.28000 +0.03	7.28	7.22	7.23	135,967
22 Apr 10	7.25000 -0.02	7.35	7.23	7.35	154,760
21 Apr 10	7.27000 +0.11	7.39	7.18	7.18	138,807
20 Apr 10	7.16000 -0.04	7.30	7.16	7.23	176,591
19 Apr 10	7.20000 -0.01	7.20	7.15	7.18	184,671
16 Apr 10	7.21000 -0.04	7.38	7.17	7.25	161,579
15 Apr 10	7.25000 -0.25	7.52	7.25	7.50	365,681
14 Apr 10	7.50000 +0.09	7.52	7.44	7.45	232,708
13 Apr 10	7.41000 +0.15	7.43	7.23	7.23	249,642
12 Apr 10	7.26000 +0.11	7.29	7.10	7.13	203,839
09 Apr 10	7.15000 -0.04	7.24	7.15	7.19	568,342
08 Apr 10	7.19000 +0.08	7.19	7.07	7.07	293,235
07 Apr 10	7.11000 -0.05	7.19	7.11	7.16	151,989
06 Apr 10	7.16000 -0.09	7.26	7.02	7.26	837,337
05 Apr 10	7.25000 +0.02	7.26	7.21	7.22	163,353
01 Apr 10	7.23000 -0.02	7.30	7.21	7.26	155,002
31 Mar 10	7.25000 -0.20	7.48	7.25	7.47	228,962
30 Mar 10	7.45000 +0.05	7.46	7.36	7.40	163,347
29 Mar 10	7.40000 -0.01	7.44	7.33	7.35	341,806
26 Mar 10	7.41000 -0.12	7.53	7.37	7.53	283,310
25 Mar 10	7.53000 +0.00	7.55	7.46	7.55	150,272
24 Mar 10	7.53000 +0.11	7.55	7.38	7.40	341,687
23 Mar 10	7.42000 -0.04	7.55	7.39	7.55	186,344
22 Mar 10	7.46000 +0.21	7.59	7.30	7.30	499,588
19 Mar 10	7.25000 -0.36	7.60	7.25	7.60	1,075,857
18 Mar 10	7.60990 +0.01	7.70	7.58	7.60	269,223
17 Mar 10	7.60000 +0.02	7.70	7.56	7.56	155,320
16 Mar 10	7.58000 +0.00	7.60	7.55	7.60	247,128
15 Mar 10	7.58000 +0.09	7.59	7.40	7.52	212,594
12 Mar 10	7.49000 -0.14	7.65	7.39	7.63	317,796
11 Mar 10	7.63000 +0.04	7.64	7.56	7.63	124,548
10 Mar 10	7.59000 +0.04	7.60	7.48	7.50	255,700
09 Mar 10	7.55000 +0.12	7.55	7.39	7.39	771,662
08 Mar 10	7.43000 +0.13	7.49	7.30	7.30	191,641
05 Mar 10	7.30000 -0.20	7.55	6.16	7.48	644,183
04 Mar 10	7.50000 -0.06	7.55	7.47	7.55	216,955
03 Mar 10	7.56000 -0.03	7.66	7.50	7.60	178,109
02 Mar 10	7.59000 -0.06	7.66	7.52	7.63	151,005
01 Mar 10	7.65000 +0.02	7.71	7.61	7.61	87,769
26 Feb 10	7.63000 +0.11	7.63	7.49	7.50	172,720
25 Feb 10	7.52000 +0.10	7.53	7.41	7.45	163,834
24 Feb 10	7.42000 -0.07	7.49	7.39	7.49	164,670
23 Feb 10	7.49000 -0.05	7.56	7.42	7.52	196,340
22 Feb 10	7.54000 -0.09	7.62	7.51	7.60	114,942
19 Feb 10	7.63000 +0.10	7.63	7.50	7.50	128,133
18 Feb 10	7.53000 +0.09	7.63	7.53	7.55	152,160
17 Feb 10	7.44000 -0.08	7.53	7.40	7.51	160,655
16 Feb 10	7.52000 +0.07	7.53	7.39	7.48	98,957
12 Feb 10	7.45000 +0.10	7.45	7.26	7.30	166,704
11 Feb 10	7.35000 -0.02	7.35	7.27	7.35	275,247
10 Feb 10	7.37000 -0.12	7.49	7.31	7.49	179,269
09 Feb 10	7.49000 +0.06	7.60	7.43	7.49	114,085
08 Feb 10	7.43000 +0.10	7.50	7.30	7.39	239,832
05 Feb 10	7.33000 -0.30	7.63	7.16	7.63	735,918
04 Feb 10	7.63000 -0.13	7.76	7.51	7.76	311,850
03 Feb 10	7.76000 -0.07	8.03	7.75	7.88	331,191
02 Feb 10	7.83000 +0.23	7.87	7.54	7.60	396,603
01 Feb 10	7.60000 +0.00	7.64	7.50	7.54	276,942
29 Jan 10	7.60000 +0.00	7.60	7.28	7.28	369,715
28 Jan 10	7.60000 -0.06	7.65	7.43	7.65	204,774
27 Jan 10	7.66000 +0.06	7.66	7.46	7.50	258,314
26 Jan 10	7.60000 +0.10	7.64	7.43	7.50	338,145
25 Jan 10	7.50000 +0.16	7.54	7.28	7.33	421,472
22 Jan 10	7.34000 -0.06	7.44	7.30	7.42	254,768
21 Jan 10	7.40000 -0.07	7.54	7.39	7.43	354,186
20 Jan 10	7.47000 +0.09	7.58	7.24	7.28	452,745
19 Jan 10	7.38000 +0.18	7.38	7.17	7.20	341,014
18 Jan 10	7.20000 -0.03	7.31	7.18	7.25	81,534
15 Jan 10	7.23000 -0.09	7.30	7.12	7.19	360,399
14 Jan 10	7.32000 +0.22	7.38	7.10	7.14	409,540
13 Jan 10	7.10000 -0.05	7.18	7.00	7.13	182,021
12 Jan 10	7.15000 -0.05	7.20	7.06	7.10	284,235
11 Jan 10	7.20000 -0.14	7.43	7.10	7.30	256,487
08 Jan 10	7.34000 +0.03	7.36	7.20	7.23	479,304
07 Jan 10	7.31000 +0.26	7.31	6.90	6.95	562,978
06 Jan 10	7.05000 +0.12	7.05	6.90	6.95	442,528
05 Jan 10	6.93000 +0.09	6.94	6.87	6.90	386,897
04 Jan 10	6.84000 -0.19	7.01	6.80	7.00	609,962
31 Dec 09	7.03000 +0.00	7.09	6.97	7.06	257,262
30 Dec 09	7.03000 +0.34	7.03	6.64	6.69	654,670
29 Dec 09	6.69000 +0.00	6.69	6.52	6.60	386,772

Chartwell Retirement Residences

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	20.93000 +0.77	20.95	20.15	20.15	386,513
19 Oct 26	20.16000 +0.12	20.21	19.88	20.04	334,478
16 Oct 26	20.04000 +0.04	20.25	19.98	20.00	197,606
15 Oct 26	20.00000 +0.49	20.20	19.56	19.56	498,659
14 Oct 26	19.51000 -0.02	19.67	19.41	19.64	408,902
13 Oct 26	19.53000 +0.18	19.68	19.33	19.49	460,570
09 Oct 26	19.35000 -0.10	19.57	19.22	19.41	526,741
08 Oct 26	19.45000 +0.01	19.84	19.40	19.49	552,465
07 Oct 26	19.44000 +0.00	19.66	19.24	19.46	516,474
06 Oct 26	19.44000 -0.38	19.96	19.44	19.86	494,079
05 Oct 26	19.82000 -0.18	20.06	19.49	20.00	750,499
02 Oct 26	20.00000 -0.34	20.49	20.00	20.39	449,149
01 Oct 26	20.34000 -0.12	20.57	19.97	20.57	388,359
30 Sep 26	20.46000 +0.09	20.56	20.05	20.26	467,499
29 Sep 26	20.37000 -0.05	20.45	20.17	20.22	258,881
28 Sep 26	20.42000 +0.11	20.59	20.00	20.30	255,511
25 Sep 26	20.31000 +0.39	20.31	19.80	19.82	321,469
24 Sep 26	19.92000 -0.53	20.43	19.87	20.43	337,167
23 Sep 26	20.45000 +0.20	20.59	20.18	20.40	232,699
22 Sep 26	20.25000 -0.01	20.50	20.11	20.15	434,909
21 Sep 26	20.26000 +0.06	20.32	20.00	20.19	426,332
18 Sep 26	20.20000 -0.10	20.30	19.97	20.27	1,011,799
17 Sep 26	20.30000 +0.07	20.74	20.20	20.30	386,243
16 Sep 26	20.23000 +0.02	20.39	20.11	20.11	158,258
15 Sep 26	20.21000 -0.19	20.54	20.05	20.54	219,634
14 Sep 26	20.40000 +0.27	20.47	20.15	20.34	342,406
11 Sep 26	20.13000 -0.19	20.52	20.10	20.40	293,045
10 Sep 26	20.32000 -0.35	20.86	19.81	20.74	678,839
09 Sep 26	20.67000 -0.14	20.86	20.64	20.83	286,648
08 Sep 26	20.81000 -0.13	20.91	20.67	20.81	333,202
04 Sep 26	20.94000 -0.04	21.07	20.83	20.99	201,772
03 Sep 26	20.98000 +0.24	21.13	20.70	20.87	328,932
02 Sep 26	20.74000 +0.35	20.77	20.36	20.39	496,929
01 Sep 26	20.39000 -0.23	20.63	20.14	20.53	688,778
31 Aug 26	20.62000 -0.08	20.75	20.47	20.48	408,023
28 Aug 26	20.70000 -0.28	21.00	20.58	20.96	425,923
27 Aug 26	20.98000 -0.25	21.23	20.82	21.23	326,671
26 Aug 26	21.23000 +0.21	21.43	21.05	21.05	316,753
25 Aug 26	21.02000 -0.04	21.23	20.95	21.10	548,661
24 Aug 26	21.06000 +0.26	21.13	20.78	20.87	441,274
21 Aug 26	20.80000 -0.20	21.07	20.73	21.00	2,610,164
20 Aug 26	21.00000 -0.08	21.15	20.96	21.02	1,043,166
19 Aug 26	21.08000 +0.31	21.18	20.70	20.82	799,123
18 Aug 26	20.77000 +0.36	20.77	20.42	20.58	565,465
17 Aug 26	20.41000 -0.34	20.75	20.32	20.75	683,879
14 Aug 26	20.75000 -0.26	21.12	20.71	21.00	507,339
13 Aug 26	21.01000 -0.16	21.50	20.92	21.35	482,504
12 Aug 26	21.17000 +0.02	21.52	20.76	21.10	1,056,657
11 Aug 26	21.15000 +0.05	21.34	21.09	21.21	465,280
10 Aug 26	21.10000 -0.32	21.48	21.00	21.33	624,740
07 Aug 26	21.42000 -0.61	21.92	21.00	21.92	1,167,871
06 Aug 26	22.03000 -0.05	22.13	21.85	22.01	475,431
05 Aug 26	22.08000 +0.19	22.20	21.86	22.10	329,948
04 Aug 26	21.89000 -0.70	22.57	21.88	22.52	561,855
31 Jul 26	22.59000 -0.22	22.78	22.50	22.74	269,119
30 Jul 26	22.81000 -0.21	23.13	22.67	22.86	196,348
29 Jul 26	23.02000 -0.18	23.26	22.86	23.26	212,348
28 Jul 26	23.20000 +0.01	23.38	23.03	23.20	247,984
27 Jul 26	23.19000 +0.27	23.20	22.77	23.07	441,620
24 Jul 26	22.92000 +0.64	22.92	22.26	22.43	253,557
23 Jul 26	22.28000 -0.02	22.47	22.08	22.26	383,067
22 Jul 26	22.30000 -0.37	22.67	22.30	22.40	221,128
21 Jul 26	22.67000 -0.02	22.90	22.49	22.70	186,275
20 Jul 26	22.69000 -0.34	23.03	22.67	22.90	217,382
17 Jul 26	23.03000 +0.19	23.08	22.74	22.74	139,048
16 Jul 26	22.84000 +0.03	23.14	22.56	22.72	279,517
15 Jul 26	22.81000 -0.03	23.06	22.53	22.75	299,463
14 Jul 26	22.84000 -0.11	23.15	22.82	22.87	163,175
13 Jul 26	22.95000 -0.06	23.19	22.90	22.92	200,719
10 Jul 26	23.01000 -0.21	23.31	22.93	23.22	261,933
09 Jul 26	23.22000 +0.18	23.29	22.95	23.01	246,758
08 Jul 26	23.04000 -0.03	23.26	22.81	22.93	413,722
07 Jul 26	23.07000 -0.14	23.34	22.76	22.76	452,889
06 Jul 26	23.21000 -0.06	23.38	22.90	23.38	265,253
03 Jul 26	23.27000 +0.22	23.31	22.91	22.95	83,867
02 Jul 26	23.05000 +0.70	23.13	22.04	22.56	573,075
30 Jun 26	22.35000 -0.07	22.60	22.26	22.51	436,935
29 Jun 26	22.42000 +0.07	22.60	22.24	22.34	253,078
26 Jun 26	22.35000 -0.23	22.76	22.27	22.60	602,480
25 Jun 26	22.58000 -0.04	22.79	22.53	22.54	325,199
24 Jun 26	22.62000 +0.43	22.62	22.15	22.15	804,826
23 Jun 26	22.19000 +0.41	22.38	21.79	21.79	999,679
22 Jun 26	21.78000 +0.20	21.81	21.35	21.57	407,204
19 Jun 26	21.58000 +0.06	21.79	21.40	21.46	855,162
18 Jun 26	21.52000 +0.43	21.80	21.06	21.12	580,363
17 Jun 26	21.09000 -0.04	21.25	20.97	21.10	444,333
16 Jun 26	21.13000 +0.30	21.22	20.82	20.82	295,753
15 Jun 26	20.83000 +0.11	21.08	20.63	21.00	518,700
12 Jun 26	20.72000 -0.05	21.11	20.71	20.87	551,505
11 Jun 26	20.77000 -0.39	21.31	20.77	21.11	920,100
10 Jun 26	21.16000 -0.07	21.36	20.99	21.32	326,998
09 Jun 26	21.23000 -0.17	21.67	21.20	21.44	622,166
08 Jun 26	21.40000 -0.06	21.55	21.08	21.41	640,744
05 Jun 26	21.46000 +0.80	21.60	20.67	20.67	556,656
04 Jun 26	20.66000 -0.07	20.67	20.31	20.33	380,647
03 Jun 26	20.73000 +0.39	20.97	20.33	20.36	498,643
02 Jun 26	20.34000 +0.29	20.52	19.94	20.00	718,404
01 Jun 26	20.05000 -0.15	20.28	19.84	20.24	677,232
29 May 26	20.20000 +0.17	20.50	20.00	20.05	674,120
28 May 26	20.03000 -0.56	20.58	19.96	20.40	1,442,961
27 May 26	20.59000 -0.23	21.01	20.49	20.81	454,966
26 May 26	20.82000 +0.06	20.98	20.66	20.75	271,007
25 May 26	20.76000 -0.04	21.11	20.76	20.95	227,752
22 May 26	20.80000 -0.06	21.03	20.68	20.85	427,459
21 May 26	20.86000 -0.01	20.95	20.63	20.73	277,113
20 May 26	20.87000 +0.29	20.94	20.68	20.68	229,835
19 May 26	20.58000 -0.10	20.92	20.56	20.60	275,852
15 May 26	20.68000 +0.02	20.88	20.32	20.60	597,306
14 May 26	20.66000 -0.20	21.09	20.62	20.98	321,668
13 May 26	20.86000 +0.13	21.18	20.62	20.78	657,259
12 May 26	20.73000 -0.32	21.10	20.73	21.10	519,825
11 May 26	21.05000 -0.58	22.00	21.03	21.70	547,962
08 May 26	21.63000 +0.05	22.26	21.49	22.00	519,643
07 May 26	21.58000 -0.57	22.49	21.58	22.19	454,909
06 May 26	22.15000 -0.12	22.70	22.15	22.48	597,594
05 May 26	22.27000 +0.37	22.38	22.00	22.01	349,479
04 May 26	21.90000 +0.13	22.06	21.68	21.80	351,700
01 May 26	21.77000 +0.23	21.93	21.47	21.56	349,546
30 Apr 26	21.54000 +0.32	21.54	21.05	21.33	843,282
29 Apr 26	21.22000 +0.19	21.59	21.09	21.25	696,700
28 Apr 26	21.03000 +0.53	21.20	20.36	20.49	527,052
27 Apr 26	20.50000 -0.26	20.83	20.45	20.59	247,058
24 Apr 26	20.76000 +0.30	20.90	20.51	20.51	201,034
23 Apr 26	20.46000 -0.10	20.83	20.37	20.67	260,871
22 Apr 26	20.56000 +0.16	20.70	20.43	20.55	255,177
21 Apr 26	20.40000 -0.60	20.97	20.40	20.91	519,912
20 Apr 26	21.00000 -0.06	21.21	20.68	20.90	247,387
17 Apr 26	21.06000 -0.42	21.55	21.00	21.48	424,488
16 Apr 26	21.48000 +0.25	21.54	21.08	21.18	362,036
15 Apr 26	21.23000 +0.37	21.28	20.82	20.83	304,099
14 Apr 26	20.86000 -0.28	21.22	20.82	21.06	292,563
13 Apr 26	21.14000 -0.32	21.35	21.03	21.35	256,789
10 Apr 26	21.46000 +0.19	21.56	21.24	21.30	150,603
09 Apr 26	21.27000 +0.03	21.53	21.16	21.25	293,598
08 Apr 26	21.24000 -0.04	21.76	21.19	21.49	413,933
07 Apr 26	21.28000 +0.07	21.40	21.12	21.27	165,041
06 Apr 26	21.21000 -0.12	21.58	21.21	21.30	170,790
02 Apr 26	21.33000 +0.26	21.35	20.86	21.00	317,384
01 Apr 26	21.07000 +0.95	21.09	20.09	20.09	578,345
31 Mar 26	20.12000 +0.44	20.31	19.70	19.70	574,997
30 Mar 26	19.68000 +0.09	20.01	19.40	19.78	371,255
27 Mar 26	19.59000 -0.15	19.78	19.39	19.71	363,217
26 Mar 26	19.74000 -0.04	19.91	19.70	19.87	428,851
25 Mar 26	19.78000 +0.20	19.97	19.61	19.72	583,397
24 Mar 26	19.58000 -0.29	20.03	19.58	19.83	425,664
23 Mar 26	19.87000 +0.25	20.12	19.78	19.78	405,436
20 Mar 26	19.62000 -0.83	20.47	19.62	20.38	1,805,039
19 Mar 26	20.45000 -0.42	20.77	20.24	20.70	394,750
18 Mar 26	20.87000 -0.33	21.25	20.72	21.01	445,047
17 Mar 26	21.20000 -0.20	21.52	21.08	21.31	342,221
16 Mar 26	21.40000 +0.41	21.48	21.01	21.01	409,053
13 Mar 26	20.99000 -0.35	22.04	20.06	21.29	456,915
12 Mar 26	21.34000 -0.45	21.89	21.21	21.89	443,427
11 Mar 26	21.79000 +0.60	21.87	21.06	21.19	419,110
10 Mar 26	21.19000 -0.31	21.80	21.19	21.49	342,050
09 Mar 26	21.50000 +0.36	21.67	20.69	21.00	563,397
06 Mar 26	21.14000 -0.26	21.26	20.85	21.26	399,655
05 Mar 26	21.40000 -0.18	21.60	21.24	21.59	266,350
04 Mar 26	21.58000 -0.27	21.96	21.58	21.87	298,033
03 Mar 26	21.85000 -0.27	22.03	21.47	21.96	318,846
02 Mar 26	22.12000 -0.10	22.55	22.01	22.20	402,199
27 Feb 26	22.22000 +0.25	23.21	22.14	22.24	791,407
26 Feb 26	21.97000 -0.15	22.24	21.97	22.13	197,941
25 Feb 26	22.12000 -0.06	22.27	21.94	22.03	257,397
24 Feb 26	22.18000 -0.05	22.33	21.96	22.30	350,726
23 Feb 26	22.23000 +0.35	22.38	21.81	21.90	411,671
20 Feb 26	21.88000 +0.05	22.07	21.72	21.77	977,416
19 Feb 26	21.83000 -0.29	22.13	21.80	22.13	223,211
18 Feb 26	22.12000 -0.11	22.27	21.97	22.01	380,100
17 Feb 26	22.23000 +0.34	22.37	21.79	21.79	525,367
13 Feb 26	21.89000 +0.48	21.92	21.33	21.33	416,403
12 Feb 26	21.41000 +0.21	21.52	21.06	21.24	657,990
11 Feb 26	21.20000 +0.28	21.30	20.76	20.87	278,657
10 Feb 26	20.92000 +0.01	21.29	20.90	20.92	276,666
09 Feb 26	20.91000 -0.07	21.18	20.77	21.09	327,413
06 Feb 26	20.98000 -0.10	21.23	20.71	21.16	217,670
05 Feb 26	21.08000 +0.16	21.42	20.84	20.92	285,412
04 Feb 26	20.92000 +0.35	21.14	20.58	20.62	354,098
03 Feb 26	20.57000 -0.02	20.77	20.38	20.77	474,177
02 Feb 26	20.59000 +0.37	20.87	20.01	20.22	613,678
30 Jan 26	20.22000 -0.22	20.44	20.03	20.32	385,014
29 Jan 26	20.44000 -0.13	20.68	20.31	20.55	509,895
28 Jan 26	20.57000 +0.00	20.87	20.55	20.55	326,372
27 Jan 26	20.57000 -0.25	20.95	20.44	20.90	327,115
26 Jan 26	20.82000 -0.06	21.05	20.57	20.90	251,552
23 Jan 26	20.88000 -0.29	21.38	20.84	21.15	522,005
22 Jan 26	21.17000 +0.00	21.62	21.17	21.34	450,215
21 Jan 26	21.17000 -0.20	21.58	21.04	21.58	345,429
20 Jan 26	21.37000 +0.00	21.58	21.10	21.33	306,342
19 Jan 26	21.37000 +0.19	21.45	21.18	21.20	142,734
16 Jan 26	21.18000 +0.04	21.28	21.00	21.15	222,895
15 Jan 26	21.14000 +0.12	21.22	20.89	21.05	346,603
14 Jan 26	21.02000 -0.13	21.47	20.92	21.04	350,923
13 Jan 26	21.15000 +0.69	21.23	20.46	20.46	473,463
12 Jan 26	20.46000 +0.23	20.59	20.03	20.20	510,581
09 Jan 26	20.23000 -0.20	20.51	20.16	20.50	310,973
08 Jan 26	20.43000 +0.24	20.57	20.10	20.11	334,216
07 Jan 26	20.19000 -0.11	20.42	20.15	20.18	259,328
06 Jan 26	20.30000 +0.01	20.50	20.16	20.16	326,842
05 Jan 26	20.29000 +0.40	20.76	19.79	19.89	565,690
02 Jan 26	19.89000 -0.21	20.05	19.86	20.00	119,439
31 Dec 25	20.10000 +0.02	20.12	19.85	20.07	243,679
30 Dec 25	20.08000 -0.07	20.27	20.06	20.23	168,916
29 Dec 25	20.15000 +0.12	20.33	20.01	20.09	424,336
24 Dec 25	20.03000 -0.34	20.42	20.01	20.42	186,848
23 Dec 25	20.37000 -0.26	20.75	20.28	20.65	187,183
22 Dec 25	20.63000 -0.03	21.04	20.63	20.66	261,797
19 Dec 25	20.66000 +0.11	20.68	20.40	20.60	1,751,467
18 Dec 25	20.55000 +0.53	20.60	19.50	20.19	584,609
17 Dec 25	20.02000 -0.22	20.25	19.88	20.25	303,383
16 Dec 25	20.24000 -0.26	20.60	20.23	20.60	295,206
15 Dec 25	20.50000 +0.28	20.67	20.21	20.21	582,812
12 Dec 25	20.22000 +0.32	20.27	19.85	19.86	379,967
11 Dec 25	19.90000 -0.15	20.00	19.71	19.86	437,228
10 Dec 25	20.05000 +0.23	20.06	19.76	19.88	462,181
09 Dec 25	19.82000 -0.03	20.01	19.80	19.82	339,808
08 Dec 25	19.85000 -0.05	19.97	19.81	19.88	307,281
05 Dec 25	19.90000 -0.11	20.00	19.82	19.93	211,096
04 Dec 25	20.01000 +0.01	20.19	19.84	20.15	257,567
03 Dec 25	20.00000 +0.06	20.04	19.81	19.87	329,123
02 Dec 25	19.94000 +0.08	19.99	19.81	19.99	175,881
01 Dec 25	19.86000 -0.32	20.11	19.72	20.04	309,091
28 Nov 25	20.18000 -0.12	20.48	20.03	20.44	131,183
27 Nov 25	20.30000 +0.12	20.48	20.15	20.48	114,031
26 Nov 25	20.18000 -0.34	20.58	20.17	20.57	329,005
25 Nov 25	20.52000 +0.09	20.74	20.36	20.36	360,574
24 Nov 25	20.43000 +0.13	20.58	20.30	20.47	347,622
21 Nov 25	20.30000 +0.45	20.47	19.88	19.88	519,519
20 Nov 25	19.85000 -0.58	20.43	19.83	20.41	235,474
19 Nov 25	20.43000 -0.11	20.68	20.42	20.49	245,106
18 Nov 25	20.54000 +0.58	20.57	19.86	19.86	367,481
17 Nov 25	19.96000 +0.19	20.15	19.63	19.63	660,745
14 Nov 25	19.77000 -0.05	20.10	19.69	19.69	395,490
13 Nov 25	19.82000 -0.37	20.21	19.79	20.01	403,890
12 Nov 25	20.19000 +0.53	20.23	19.67	19.75	416,530
11 Nov 25	19.66000 +0.09	19.75	19.41	19.65	203,052
10 Nov 25	19.57000 -0.17	20.17	19.57	19.76	486,999
07 Nov 25	19.74000 -0.74	20.56	19.57	20.22	551,704
06 Nov 25	20.48000 -0.04	20.92	20.32	20.92	297,068
05 Nov 25	20.52000 +0.10	20.62	20.45	20.54	402,767
04 Nov 25	20.42000 -0.41	20.89	20.39	20.83	374,746
03 Nov 25	20.83000 +0.16	20.84	20.50	20.79	423,965
31 Oct 25	20.67000 +0.28	20.85	20.36	20.44	390,812
30 Oct 25	20.39000 +0.01	20.52	20.18	20.35	266,971
29 Oct 25	20.38000 -0.18	20.70	20.24	20.52	316,542
28 Oct 25	20.56000 -0.23	21.05	20.55	20.98	486,052
27 Oct 25	20.79000 -0.11	20.94	20.77	20.88	252,458
24 Oct 25	20.90000 -0.07	21.08	20.89	20.91	128,750
23 Oct 25	20.97000 +0.12	20.97	20.72	20.89	210,567
22 Oct 25	20.85000 +0.06	20.98	20.60	20.69	424,941
21 Oct 25	20.79000 +0.18	20.93	20.49	20.49	373,658
20 Oct 25	20.61000 +0.33	20.65	20.26	20.26	355,095
17 Oct 25	20.28000 +0.85	20.30	18.85	19.44	546,846
16 Oct 25	19.43000 -0.11	19.87	19.35	19.35	285,164
15 Oct 25	19.54000 -0.06	19.73	19.43	19.62	419,508
14 Oct 25	19.60000 +0.09	19.68	19.37	19.37	307,196
10 Oct 25	19.51000 -0.12	19.62	19.40	19.58	348,274
09 Oct 25	19.63000 -0.24	19.92	19.59	19.86	344,016
08 Oct 25	19.87000 -0.15	20.08	19.66	20.08	259,365
07 Oct 25	20.02000 +0.01	20.09	19.83	19.98	382,087
06 Oct 25	20.01000 -0.34	20.35	20.00	20.31	268,570
03 Oct 25	20.35000 -0.09	20.58	20.29	20.47	180,363
02 Oct 25	20.44000 +0.13	20.45	20.28	20.39	201,856
01 Oct 25	20.31000 +0.13	20.36	20.10	20.13	443,119
30 Sep 25	20.18000 -0.10	20.49	20.05	20.25	503,780
29 Sep 25	20.28000 -0.01	20.50	20.05	20.30	553,960
26 Sep 25	20.29000 +0.52	20.34	19.65	19.77	615,390
25 Sep 25	19.77000 +0.40	19.79	19.30	19.38	417,692
24 Sep 25	19.37000 -0.01	19.46	19.29	19.38	461,848
23 Sep 25	19.38000 +0.19	19.49	19.17	19.17	224,057
22 Sep 25	19.19000 -0.07	19.38	19.14	19.33	256,093
19 Sep 25	19.26000 +0.13	19.49	19.12	19.30	2,267,640
18 Sep 25	19.13000 +0.05	19.26	19.05	19.05	338,863
17 Sep 25	19.08000 +0.00	19.26	19.06	19.15	362,533
16 Sep 25	19.08000 -0.20	19.28	18.98	19.21	295,688
15 Sep 25	19.28000 +0.08	19.38	19.15	19.23	215,952
12 Sep 25	19.20000 +0.08	19.30	19.00	19.26	292,518
11 Sep 25	19.12000 -0.38	19.64	19.12	19.55	428,960
10 Sep 25	19.50000 +0.06	19.57	19.42	19.54	270,871
09 Sep 25	19.44000 +0.01	19.51	19.23	19.38	376,437
08 Sep 25	19.43000 +0.18	19.52	19.15	19.28	398,516
05 Sep 25	19.25000 +0.35	19.27	18.89	18.90	244,415
04 Sep 25	18.90000 +0.28	18.91	18.50	18.65	156,813
03 Sep 25	18.62000 +0.16	18.64	18.35	18.41	367,434
02 Sep 25	18.46000 -0.06	18.56	18.30	18.50	296,574
29 Aug 25	18.52000 +0.22	18.55	18.23	18.25	357,452
28 Aug 25	18.30000 +0.13	18.40	18.12	18.20	277,459
27 Aug 25	18.17000 +0.25	18.18	17.93	17.99	371,556
26 Aug 25	17.92000 -0.17	18.17	17.90	18.16	1,117,756
25 Aug 25	18.09000 -0.16	18.34	18.05	18.34	213,411
22 Aug 25	18.25000 -0.05	18.44	18.18	18.44	939,517
21 Aug 25	18.30000 +0.00	18.41	18.21	18.21	338,697
20 Aug 25	18.30000 -0.16	18.53	18.29	18.53	121,635
19 Aug 25	18.46000 -0.09	18.67	18.39	18.66	281,034
18 Aug 25	18.55000 +0.19	18.60	18.33	18.36	513,277
15 Aug 25	18.36000 +0.14	18.39	18.14	18.30	385,123
14 Aug 25	18.22000 +0.06	18.50	18.16	18.16	649,379
13 Aug 25	18.16000 -0.24	18.50	18.04	18.36	5,993,294
12 Aug 25	18.40000 +0.02	18.70	18.33	18.40	5,152,130
11 Aug 25	18.38000 -0.01	18.55	18.30	18.46	337,643
08 Aug 25	18.39000 +0.35	18.79	18.25	18.25	764,419
07 Aug 25	18.04000 -0.05	18.21	17.95	18.03	186,436
06 Aug 25	18.09000 +0.01	18.18	17.88	18.08	253,130
05 Aug 25	18.08000 +0.39	18.21	17.63	17.72	545,449
01 Aug 25	17.69000 -0.02	17.71	17.50	17.65	276,446
31 Jul 25	17.71000 -0.06	17.85	17.61	17.72	286,780
30 Jul 25	17.77000 -0.07	18.00	17.66	17.71	315,474
29 Jul 25	17.84000 +0.59	17.90	17.28	17.28	388,245
28 Jul 25	17.25000 -0.16	17.55	17.20	17.49	495,724
25 Jul 25	17.41000 -0.23	17.74	17.40	17.74	435,652
24 Jul 25	17.64000 -0.10	17.80	17.55	17.80	272,003
23 Jul 25	17.74000 +0.12	17.88	17.68	17.74	219,750
22 Jul 25	17.62000 -0.34	17.96	17.51	17.87	400,869
21 Jul 25	17.96000 +0.03	18.03	17.85	17.90	187,713
18 Jul 25	17.93000 -0.30	18.27	17.89	18.27	245,142
17 Jul 25	18.23000 -0.06	18.32	18.01	18.32	259,582
16 Jul 25	18.29000 -0.01	18.56	18.24	18.36	210,611
15 Jul 25	18.30000 -0.11	18.52	18.15	18.52	314,365
14 Jul 25	18.41000 +0.05	18.53	18.36	18.38	277,766
11 Jul 25	18.36000 +0.01	18.46	18.25	18.27	243,526
10 Jul 25	18.35000 -0.07	18.60	18.06	18.50	574,916
09 Jul 25	18.42000 +0.06	18.57	18.30	18.51	304,644
08 Jul 25	18.36000 +0.01	18.58	18.27	18.33	369,045
07 Jul 25	18.35000 -0.03	18.50	18.21	18.50	356,257
04 Jul 25	18.38000 +0.06	18.48	18.22	18.27	259,773
03 Jul 25	18.32000 -0.24	18.68	18.31	18.68	180,097
02 Jul 25	18.56000 -0.03	18.70	18.50	18.58	393,311
30 Jun 25	18.59000 +0.23	18.63	18.34	18.39	415,408
27 Jun 25	18.36000 +0.10	18.50	18.27	18.30	483,222
26 Jun 25	18.26000 +0.15	18.28	17.86	18.18	335,840
25 Jun 25	18.11000 +0.15	18.13	17.78	18.00	412,774
24 Jun 25	17.96000 -0.22	18.29	17.95	18.29	301,240
23 Jun 25	18.18000 +0.02	18.43	18.13	18.15	310,565
20 Jun 25	18.16000 +0.14	18.19	18.00	18.10	659,693
19 Jun 25	18.02000 +0.07	18.06	17.87	17.95	116,964
18 Jun 25	17.95000 -0.04	18.04	17.92	17.98	152,687
17 Jun 25	17.99000 +0.14	18.10	17.82	17.82	369,258
16 Jun 25	17.85000 -0.22	18.35	17.82	18.07	267,497
13 Jun 25	18.07000 +0.01	18.14	17.92	18.06	290,786
12 Jun 25	18.06000 +0.42	18.14	17.65	17.76	379,013
11 Jun 25	17.64000 -0.32	18.01	17.63	17.99	219,460
10 Jun 25	17.96000 +0.06	18.04	17.75	17.89	196,809
09 Jun 25	17.90000 -0.23	18.33	17.88	18.11	248,944
06 Jun 25	18.13000 -0.17	18.37	18.08	18.31	116,861
05 Jun 25	18.30000 +0.09	18.37	18.07	18.22	151,742
04 Jun 25	18.21000 -0.20	18.43	18.12	18.43	387,661
03 Jun 25	18.41000 +0.21	18.58	18.08	18.26	309,704
02 Jun 25	18.20000 -0.41	18.67	18.19	18.64	320,521
30 May 25	18.61000 +0.22	18.70	18.29	18.40	448,516
29 May 25	18.39000 -0.12	18.62	18.36	18.54	231,129
28 May 25	18.51000 +0.22	18.60	18.24	18.28	371,508
27 May 25	18.29000 +0.30	18.37	18.04	18.05	294,853
26 May 25	17.99000 -0.02	18.14	17.88	18.14	93,092
23 May 25	18.01000 +0.32	18.01	17.55	17.66	155,915
22 May 25	17.69000 -0.06	17.75	17.57	17.66	173,013
21 May 25	17.75000 -0.38	18.19	17.70	18.19	447,271
20 May 25	18.13000 -0.28	18.48	18.12	18.31	349,178
16 May 25	18.41000 +0.25	18.41	18.20	18.24	431,835
15 May 25	18.16000 +0.38	18.25	17.76	17.80	248,329
14 May 25	17.78000 -0.12	18.13	17.75	17.90	220,492
13 May 25	17.90000 -0.11	18.19	17.82	18.09	312,618
12 May 25	18.01000 -0.26	18.49	17.88	18.31	512,281
09 May 25	18.27000 +0.64	18.38	17.23	17.63	523,693
08 May 25	17.63000 +0.17	17.90	17.38	17.52	466,742
07 May 25	17.46000 -0.07	17.82	17.44	17.53	305,811
06 May 25	17.53000 -0.16	17.68	17.48	17.61	155,831
05 May 25	17.69000 -0.09	17.95	17.62	17.79	382,522
02 May 25	17.78000 +0.31	17.79	17.43	17.72	564,793
01 May 25	17.47000 +0.16	17.63	17.39	17.49	356,978
30 Apr 25	17.31000 -0.03	17.39	17.21	17.39	234,957
29 Apr 25	17.34000 +0.13	17.39	17.16	17.17	358,143
28 Apr 25	17.21000 +0.08	17.23	17.05	17.05	169,194
25 Apr 25	17.13000 +0.33	17.16	16.78	16.80	218,187
24 Apr 25	16.80000 +0.41	16.89	16.35	16.35	490,163
23 Apr 25	16.39000 +0.08	16.47	16.12	16.44	357,322
22 Apr 25	16.31000 +0.13	16.38	16.24	16.26	190,294
21 Apr 25	16.18000 -0.21	16.45	16.07	16.45	182,591
17 Apr 25	16.39000 -0.14	16.72	16.36	16.50	218,365
16 Apr 25	16.53000 -0.05	16.70	16.41	16.52	180,406
15 Apr 25	16.58000 +0.50	16.67	16.15	16.20	455,118
14 Apr 25	16.08000 +0.20	16.30	16.06	16.07	289,515
11 Apr 25	15.88000 +0.25	16.00	15.62	15.62	284,192
10 Apr 25	15.63000 -0.69	16.40	15.62	16.33	563,630
09 Apr 25	16.32000 +0.48	16.50	15.59	15.60	510,591
08 Apr 25	15.84000 -0.48	16.55	15.72	16.55	547,064
07 Apr 25	16.32000 -0.44	16.46	15.80	16.30	924,273
04 Apr 25	16.76000 -0.17	17.12	16.52	16.75	577,937
03 Apr 25	16.93000 +0.05	17.11	16.68	16.84	361,588
02 Apr 25	16.88000 +0.18	16.91	16.65	16.65	190,875
01 Apr 25	16.70000 -0.08	16.84	16.63	16.72	155,927
31 Mar 25	16.78000 +0.07	16.89	16.63	16.70	580,154
28 Mar 25	16.71000 +0.07	16.85	16.60	16.70	325,455
27 Mar 25	16.64000 +0.16	16.73	16.43	16.50	222,797
26 Mar 25	16.48000 -0.23	16.83	16.47	16.69	230,239
25 Mar 25	16.71000 +0.16	16.85	16.46	16.54	854,332
24 Mar 25	16.55000 +0.11	16.65	16.40	16.51	404,899
21 Mar 25	16.44000 +0.07	16.53	16.35	16.40	819,583
20 Mar 25	16.37000 +0.00	16.47	16.30	16.39	426,794
19 Mar 25	16.37000 -0.06	16.51	16.35	16.51	256,324
18 Mar 25	16.43000 -0.28	16.80	16.39	16.75	515,823
17 Mar 25	16.71000 +0.18	16.88	16.39	16.50	223,804
14 Mar 25	16.53000 -0.06	16.61	16.48	16.52	356,830
13 Mar 25	16.59000 -0.35	16.98	16.52	16.93	230,460
12 Mar 25	16.94000 +0.32	17.07	16.51	16.69	501,962
11 Mar 25	16.62000 -0.12	16.83	16.56	16.78	377,386
10 Mar 25	16.74000 +0.02	16.90	16.58	16.80	293,891
07 Mar 25	16.72000 -0.26	17.10	16.71	16.94	344,337
06 Mar 25	16.98000 -0.35	17.31	16.95	17.31	255,164
05 Mar 25	17.33000 -0.13	17.53	17.09	17.53	340,428
04 Mar 25	17.46000 +0.20	17.69	17.15	17.15	439,496
03 Mar 25	17.26000 +0.46	17.32	16.91	16.91	545,692
28 Feb 25	16.80000 +0.23	17.16	16.35	16.55	561,019
27 Feb 25	16.57000 -0.25	16.94	16.55	16.83	384,382
26 Feb 25	16.82000 +0.09	16.96	16.72	16.72	311,336
25 Feb 25	16.73000 +0.10	16.94	16.64	16.66	359,832
24 Feb 25	16.63000 -0.19	16.88	16.62	16.75	289,941
21 Feb 25	16.82000 -0.11	17.01	16.67	16.80	743,332
20 Feb 25	16.93000 +0.13	17.12	16.70	16.84	315,193
19 Feb 25	16.80000 +0.26	16.89	16.49	16.60	309,922
18 Feb 25	16.54000 +0.17	16.63	16.32	16.45	313,985
14 Feb 25	16.37000 -0.11	16.73	16.32	16.48	463,359
13 Feb 25	16.48000 +0.37	16.50	16.03	16.08	298,494
12 Feb 25	16.11000 +0.03	16.22	15.98	16.12	301,381
11 Feb 25	16.08000 -0.18	16.27	16.01	16.27	163,462
10 Feb 25	16.26000 -0.07	16.49	16.24	16.32	327,541
07 Feb 25	16.33000 -0.03	16.34	16.10	16.34	219,217
06 Feb 25	16.36000 +0.05	16.39	16.14	16.31	234,954
05 Feb 25	16.31000 +0.08	16.34	16.13	16.24	404,079
04 Feb 25	16.23000 +0.12	16.50	16.02	16.13	679,759
03 Feb 25	16.11000 +0.06	16.19	15.65	15.93	529,630
31 Jan 25	16.05000 -0.05	16.18	16.00	16.06	395,702
30 Jan 25	16.10000 +0.20	16.24	15.91	16.05	380,882
29 Jan 25	15.90000 -0.08	16.05	15.86	16.00	395,856
28 Jan 25	15.98000 -0.22	16.35	15.95	16.15	577,965
27 Jan 25	16.20000 +0.10	16.29	15.90	15.91	218,998
24 Jan 25	16.10000 +0.35	16.14	15.72	15.72	269,802
23 Jan 25	15.75000 +0.02	15.82	15.58	15.73	162,479
22 Jan 25	15.73000 -0.01	15.75	15.55	15.75	310,371
21 Jan 25	15.74000 +0.13	15.76	15.52	15.60	238,097
20 Jan 25	15.61000 +0.14	15.69	15.20	15.21	138,793
17 Jan 25	15.47000 +0.08	15.55	15.36	15.36	145,414
16 Jan 25	15.39000 +0.00	15.42	15.27	15.41	228,951
15 Jan 25	15.39000 +0.40	15.40	15.02	15.02	333,192
14 Jan 25	14.99000 +0.19	15.14	14.75	14.75	318,725
13 Jan 25	14.80000 -0.12	14.95	14.71	14.95	302,392
10 Jan 25	14.92000 -0.09	15.14	14.87	15.14	211,572
09 Jan 25	15.01000 +0.06	15.06	14.90	14.90	139,850
08 Jan 25	14.95000 -0.12	15.18	14.91	15.07	162,572
07 Jan 25	15.07000 -0.07	15.20	15.05	15.17	139,980
06 Jan 25	15.14000 -0.09	15.28	14.90	15.23	345,144
03 Jan 25	15.23000 +0.15	15.38	15.13	15.15	153,576
02 Jan 25	15.08000 +0.00	15.20	14.98	15.10	163,675
31 Dec 24	15.08000 +0.09	15.15	14.90	14.91	282,730
30 Dec 24	14.99000 -0.19	15.23	14.94	15.20	194,361
27 Dec 24	15.18000 -0.03	15.26	15.00	15.01	171,815
24 Dec 24	15.21000 +0.01	15.33	15.15	15.23	78,350
23 Dec 24	15.20000 -0.22	15.50	15.18	15.37	238,358
20 Dec 24	15.42000 +0.19	15.58	14.86	14.99	605,167
19 Dec 24	15.23000 -0.26	15.46	15.18	15.36	275,440
18 Dec 24	15.49000 -0.43	15.93	15.48	15.86	305,063
17 Dec 24	15.92000 +0.46	15.99	15.43	15.43	614,623
16 Dec 24	15.46000 -0.03	15.65	15.44	15.49	261,506
13 Dec 24	15.49000 -0.20	15.75	15.37	15.75	291,980
12 Dec 24	15.69000 -0.13	16.00	15.64	15.70	306,791
11 Dec 24	15.82000 -0.02	16.05	15.76	15.76	557,708
10 Dec 24	15.84000 -0.21	15.98	15.74	15.93	260,814
09 Dec 24	16.05000 +0.01	16.19	15.87	16.01	420,484
06 Dec 24	16.04000 -0.06	16.18	16.02	16.02	191,486
05 Dec 24	16.10000 +0.11	16.18	15.88	16.00	355,940
04 Dec 24	15.99000 +0.03	16.04	15.82	15.96	308,421
03 Dec 24	15.96000 +0.07	15.96	15.72	15.96	234,448
02 Dec 24	15.89000 -0.26	16.15	15.79	16.14	301,998
29 Nov 24	16.15000 -0.11	16.30	16.00	16.30	248,003
28 Nov 24	16.26000 +0.08	16.31	16.16	16.16	167,789
27 Nov 24	16.18000 +0.00	16.28	16.15	16.19	207,839
26 Nov 24	16.18000 +0.48	16.29	15.60	15.61	518,103
25 Nov 24	15.70000 -0.06	15.97	15.68	15.70	231,490
22 Nov 24	15.76000 -0.15	15.94	15.73	15.86	221,675
21 Nov 24	15.91000 -0.14	16.13	15.88	16.13	269,055
20 Nov 24	16.05000 -0.09	16.20	16.00	16.07	258,613
19 Nov 24	16.14000 +0.06	16.23	15.85	16.14	294,545
18 Nov 24	16.08000 +0.12	16.11	15.91	16.00	371,173
15 Nov 24	15.96000 +0.24	16.08	15.75	15.75	673,868
14 Nov 24	15.72000 -0.05	15.81	15.58	15.81	289,100
13 Nov 24	15.77000 +0.18	15.80	15.48	15.61	451,282
12 Nov 24	15.59000 -0.08	15.89	15.59	15.63	248,364
11 Nov 24	15.67000 +0.12	15.81	15.49	15.49	176,678
08 Nov 24	15.55000 +0.08	15.64	15.39	15.39	217,132
07 Nov 24	15.47000 +0.16	15.54	15.26	15.26	269,506
06 Nov 24	15.31000 -0.16	15.58	15.18	15.48	313,413
05 Nov 24	15.47000 -0.06	15.58	15.41	15.46	215,053
04 Nov 24	15.53000 -0.03	15.77	15.47	15.53	181,626
01 Nov 24	15.56000 -0.09	15.70	15.38	15.70	308,835
31 Oct 24	15.65000 +0.13	15.78	15.38	15.47	599,079
30 Oct 24	15.52000 +0.19	15.62	15.23	15.29	285,804
29 Oct 24	15.33000 -0.16	15.64	15.23	15.46	378,821
28 Oct 24	15.49000 -0.09	15.68	15.41	15.62	261,975
25 Oct 24	15.58000 -0.01	15.73	15.46	15.49	201,481
24 Oct 24	15.59000 -0.09	15.73	15.34	15.67	336,741
23 Oct 24	15.68000 -0.11	15.88	15.67	15.81	204,728
22 Oct 24	15.79000 +0.01	15.90	15.70	15.70	211,154
21 Oct 24	15.78000 -0.37	16.15	15.70	16.07	283,712
18 Oct 24	16.15000 +0.25	16.16	15.91	15.91	273,991
17 Oct 24	15.90000 +0.10	16.01	15.73	15.78	393,163
16 Oct 24	15.80000 +0.30	15.84	15.55	15.55	475,670
15 Oct 24	15.50000 +0.41	15.53	15.01	15.01	391,991
11 Oct 24	15.09000 -0.03	15.28	15.06	15.13	337,086
10 Oct 24	15.12000 -0.09	15.39	15.09	15.20	367,900
09 Oct 24	15.21000 +0.17	15.36	15.08	15.14	579,840
08 Oct 24	15.04000 -0.01	15.12	14.95	15.01	274,314
07 Oct 24	15.05000 -0.17	15.20	14.88	15.20	236,465
04 Oct 24	15.22000 +0.14	15.35	15.04	15.05	191,761
03 Oct 24	15.08000 -0.08	15.31	15.03	15.10	272,745
02 Oct 24	15.16000 -0.17	15.34	14.86	15.31	393,722
01 Oct 24	15.33000 -0.25	15.63	15.28	15.56	380,016
30 Sep 24	15.58000 +0.29	15.60	15.13	15.16	412,831
27 Sep 24	15.29000 -0.08	15.45	15.23	15.35	415,526
26 Sep 24	15.37000 -0.11	15.60	15.33	15.48	212,105
25 Sep 24	15.48000 -0.01	15.57	15.42	15.50	151,664
24 Sep 24	15.49000 -0.06	15.63	15.45	15.59	217,128
23 Sep 24	15.55000 -0.17	15.75	15.41	15.74	434,864
20 Sep 24	15.72000 +0.15	15.75	15.48	15.64	2,240,725
19 Sep 24	15.57000 +0.02	15.67	15.51	15.61	269,279
18 Sep 24	15.55000 -0.03	15.68	15.38	15.50	289,092
17 Sep 24	15.58000 -0.13	15.72	15.47	15.71	236,374
16 Sep 24	15.71000 -0.24	15.91	15.70	15.80	256,768
13 Sep 24	15.95000 +0.50	16.07	15.37	15.43	958,711
12 Sep 24	15.45000 +0.08	15.51	15.35	15.39	284,009
11 Sep 24	15.37000 +0.13	15.41	15.14	15.23	273,502
10 Sep 24	15.24000 +0.31	15.34	14.94	14.94	477,303
09 Sep 24	14.93000 +0.09	15.02	14.82	14.87	417,871
06 Sep 24	14.84000 +0.07	14.87	14.56	14.77	352,445
05 Sep 24	14.77000 +0.05	14.83	14.67	14.79	134,618
04 Sep 24	14.72000 +0.19	14.82	14.50	14.51	542,865
03 Sep 24	14.53000 -0.06	14.67	14.45	14.56	305,708
30 Aug 24	14.59000 +0.06	14.66	14.43	14.55	444,184
29 Aug 24	14.53000 -0.22	14.76	14.52	14.76	300,858
28 Aug 24	14.75000 -0.03	14.76	14.64	14.72	301,018
27 Aug 24	14.78000 -0.05	14.85	14.61	14.83	669,016
26 Aug 24	14.83000 -0.03	14.90	14.81	14.81	379,082
23 Aug 24	14.86000 +0.27	14.86	14.56	14.59	140,446
22 Aug 24	14.59000 +0.04	14.64	14.48	14.61	249,667
21 Aug 24	14.55000 +0.11	14.61	14.41	14.43	261,269
20 Aug 24	14.44000 -0.36	14.82	14.40	14.75	266,813
19 Aug 24	14.80000 +0.22	14.85	14.48	14.48	341,127
16 Aug 24	14.58000 +0.11	14.61	14.39	14.46	352,823
15 Aug 24	14.47000 -0.04	14.74	14.40	14.58	300,748
14 Aug 24	14.51000 +0.16	14.61	14.27	14.32	295,068
13 Aug 24	14.35000 +0.07	14.38	14.24	14.36	290,266
12 Aug 24	14.28000 +0.06	14.42	14.13	14.26	448,312
09 Aug 24	14.22000 +0.17	14.33	14.00	14.00	274,958
08 Aug 24	14.05000 +0.25	14.12	13.76	13.80	410,422
07 Aug 24	13.80000 +0.14	13.87	13.70	13.71	394,780
06 Aug 24	13.66000 -0.03	13.74	13.40	13.40	252,442
02 Aug 24	13.69000 +0.04	13.75	13.49	13.58	414,749
01 Aug 24	13.65000 -0.05	13.76	13.58	13.69	399,221
31 Jul 24	13.70000 +0.00	13.80	13.63	13.70	365,362
30 Jul 24	13.70000 +0.10	13.74	13.60	13.60	351,018
29 Jul 24	13.60000 -0.20	13.85	13.59	13.83	321,480
26 Jul 24	13.80000 +0.20	13.94	13.62	13.70	317,819
25 Jul 24	13.60000 +0.11	13.80	13.46	13.49	417,720
24 Jul 24	13.49000 +0.20	13.64	13.24	13.24	490,263
23 Jul 24	13.29000 +0.05	13.30	13.20	13.24	264,139
22 Jul 24	13.24000 +0.12	13.28	13.09	13.18	277,685
19 Jul 24	13.12000 +0.06	13.15	13.01	13.04	106,570
18 Jul 24	13.06000 +0.00	13.13	12.99	13.08	340,903
17 Jul 24	13.06000 -0.06	13.17	13.06	13.08	171,865
16 Jul 24	13.12000 +0.04	13.23	13.01	13.10	708,959
15 Jul 24	13.08000 -0.02	13.18	13.06	13.11	182,097
12 Jul 24	13.10000 +0.04	13.12	12.98	13.06	315,150
11 Jul 24	13.06000 +0.04	13.16	12.94	13.01	373,489
10 Jul 24	13.02000 -0.17	13.22	12.99	13.22	417,469
09 Jul 24	13.19000 -0.01	13.22	13.14	13.21	195,418
08 Jul 24	13.20000 +0.19	13.20	13.03	13.06	485,346
05 Jul 24	13.01000 -0.19	13.24	12.97	13.14	641,795
04 Jul 24	13.20000 +0.08	13.30	13.13	13.19	239,628
03 Jul 24	13.12000 +0.11	13.16	13.00	13.05	767,667
02 Jul 24	13.01000 +0.16	13.04	12.81	12.85	576,335
28 Jun 24	12.85000 +0.05	12.89	12.71	12.82	495,284
27 Jun 24	12.80000 +0.21	12.81	12.55	12.59	496,731
26 Jun 24	12.59000 -0.25	12.85	12.55	12.85	456,243
25 Jun 24	12.84000 +0.09	12.90	12.70	12.70	482,972
24 Jun 24	12.75000 +0.20	12.75	12.47	12.52	427,938
21 Jun 24	12.55000 -0.06	12.58	12.18	12.20	3,491,554
20 Jun 24	12.61000 +0.00	12.72	12.50	12.58	536,420
19 Jun 24	12.61000 -0.21	12.84	12.61	12.80	223,317
18 Jun 24	12.82000 +0.00	12.92	12.75	12.75	304,385
17 Jun 24	12.82000 -0.05	12.95	12.68	12.83	324,301
14 Jun 24	12.87000 -0.02	12.99	12.80	12.80	372,774
13 Jun 24	12.89000 +0.19	12.96	12.63	12.71	664,182
12 Jun 24	12.70000 +0.07	12.84	12.59	12.63	365,697
11 Jun 24	12.63000 -0.11	12.89	12.60	12.81	760,520
10 Jun 24	12.74000 -0.01	12.88	12.61	12.76	403,155
07 Jun 24	12.75000 -0.12	12.94	12.75	12.81	537,488
06 Jun 24	12.87000 +0.02	12.94	12.81	12.81	417,827
05 Jun 24	12.85000 +0.23	12.86	12.59	12.59	667,399
04 Jun 24	12.62000 +0.27	12.67	12.30	12.34	238,078
03 Jun 24	12.35000 -0.12	12.45	12.21	12.41	287,415
31 May 24	12.47000 +0.18	12.47	12.23	12.38	308,039
30 May 24	12.29000 +0.06	12.41	12.18	12.18	327,648
29 May 24	12.23000 -0.14	12.37	12.15	12.30	280,500
28 May 24	12.37000 -0.07	12.53	12.35	12.40	287,389
27 May 24	12.44000 -0.08	12.52	12.42	12.49	89,828
24 May 24	12.52000 +0.16	12.58	12.38	12.44	233,343
23 May 24	12.36000 -0.18	12.58	12.28	12.58	418,500
22 May 24	12.54000 -0.05	12.63	12.47	12.60	210,810
21 May 24	12.59000 -0.06	12.67	12.54	12.56	314,560
17 May 24	12.65000 -0.05	12.70	12.59	12.63	213,187
16 May 24	12.70000 +0.42	12.75	12.37	12.37	467,374
15 May 24	12.28000 -0.40	12.77	12.25	12.68	696,808
14 May 24	12.68000 +0.07	12.79	12.60	12.70	275,534
13 May 24	12.61000 -0.06	12.84	12.58	12.73	265,306
10 May 24	12.67000 -0.13	12.93	12.66	12.91	307,111
09 May 24	12.80000 -0.06	12.92	12.80	12.90	168,419
08 May 24	12.86000 +0.16	12.89	12.65	12.69	194,466
07 May 24	12.70000 -0.08	12.87	12.65	12.65	283,240
06 May 24	12.78000 +0.16	12.80	12.58	12.63	243,260
03 May 24	12.62000 +0.08	12.67	12.54	12.61	206,303
02 May 24	12.54000 +0.06	12.61	12.40	12.48	273,745
01 May 24	12.48000 -0.01	12.50	12.35	12.45	164,282
30 Apr 24	12.49000 -0.09	12.62	12.43	12.57	548,063
29 Apr 24	12.58000 +0.11	12.69	12.45	12.45	223,195
26 Apr 24	12.47000 +0.01	12.65	12.45	12.46	242,360
25 Apr 24	12.46000 -0.03	12.55	12.23	12.40	416,877
24 Apr 24	12.49000 -0.10	12.58	12.39	12.56	224,974
23 Apr 24	12.59000 +0.02	12.71	12.50	12.66	676,945
22 Apr 24	12.57000 -0.13	12.79	12.52	12.73	203,878
19 Apr 24	12.70000 -0.21	12.89	12.60	12.89	804,178
18 Apr 24	12.91000 +0.30	12.91	12.52	12.56	665,430
17 Apr 24	12.61000 +0.02	12.67	12.38	12.60	263,078
16 Apr 24	12.59000 +0.07	12.65	12.40	12.51	271,751
15 Apr 24	12.52000 -0.11	12.73	12.49	12.63	369,315
12 Apr 24	12.63000 +0.02	12.67	12.41	12.63	338,313
11 Apr 24	12.61000 +0.02	12.70	12.51	12.66	423,598
10 Apr 24	12.59000 -0.28	12.79	12.51	12.73	451,094
09 Apr 24	12.87000 +0.40	12.92	12.42	12.50	593,351
08 Apr 24	12.47000 +0.04	12.53	12.36	12.42	262,911
05 Apr 24	12.43000 +0.35	12.45	12.05	12.05	311,228
04 Apr 24	12.08000 +0.04	12.23	12.07	12.08	146,204
03 Apr 24	12.04000 -0.06	12.13	11.91	12.08	425,901
02 Apr 24	12.10000 -0.25	12.30	12.08	12.26	377,826
01 Apr 24	12.35000 -0.01	12.43	12.32	12.43	277,418
28 Mar 24	12.36000 +0.01	12.41	12.25	12.35	548,817
27 Mar 24	12.35000 +0.15	12.36	12.13	12.17	594,243
26 Mar 24	12.20000 +0.09	12.22	12.10	12.17	178,971
25 Mar 24	12.11000 -0.10	12.36	12.10	12.25	237,954
22 Mar 24	12.21000 -0.18	12.39	12.19	12.36	268,996
21 Mar 24	12.39000 +0.10	12.40	12.25	12.32	246,286
20 Mar 24	12.29000 -0.06	12.43	12.24	12.35	385,078
19 Mar 24	12.35000 -0.02	12.37	12.24	12.33	213,095
18 Mar 24	12.37000 +0.22	12.46	12.13	12.13	591,942
15 Mar 24	12.15000 -0.05	12.23	12.05	12.08	1,048,663
14 Mar 24	12.20000 -0.05	12.24	12.11	12.16	325,895
13 Mar 24	12.25000 -0.01	12.33	12.13	12.32	275,190
12 Mar 24	12.26000 -0.11	12.40	12.23	12.40	257,929
11 Mar 24	12.37000 +0.19	12.40	12.11	12.13	277,177
08 Mar 24	12.18000 -0.14	12.46	12.07	12.22	417,762
07 Mar 24	12.32000 +0.10	12.39	12.20	12.20	228,849
06 Mar 24	12.22000 +0.04	12.29	12.17	12.18	192,139
05 Mar 24	12.18000 -0.10	12.37	12.17	12.27	175,738
04 Mar 24	12.28000 -0.11	12.40	12.24	12.38	231,413
01 Mar 24	12.39000 +0.23	12.43	12.08	12.08	278,597
29 Feb 24	12.16000 -0.19	12.39	12.10	12.39	330,812
28 Feb 24	12.35000 +0.01	12.39	12.27	12.29	368,239
27 Feb 24	12.34000 +0.04	12.39	12.29	12.32	354,869
26 Feb 24	12.30000 +0.08	12.37	12.16	12.17	315,787
23 Feb 24	12.22000 +0.02	12.26	12.08	12.15	251,082
22 Feb 24	12.20000 +0.02	12.24	12.13	12.22	252,246
21 Feb 24	12.18000 +0.00	12.25	12.12	12.19	235,884
20 Feb 24	12.18000 -0.10	12.34	12.14	12.21	202,817
16 Feb 24	12.28000 +0.00	12.34	12.15	12.20	245,151
15 Feb 24	12.28000 +0.16	12.35	12.08	12.12	349,749
14 Feb 24	12.12000 +0.14	12.22	11.98	11.98	911,229
13 Feb 24	11.98000 -0.05	12.08	11.80	11.92	498,048
12 Feb 24	12.03000 +0.14	12.06	11.76	11.82	283,333
09 Feb 24	11.89000 +0.02	11.95	11.76	11.87	198,148
08 Feb 24	11.87000 -0.15	12.04	11.85	12.00	265,754
07 Feb 24	12.02000 +0.02	12.14	11.92	12.01	313,276
06 Feb 24	12.00000 +0.01	12.09	11.90	11.96	259,167
05 Feb 24	11.99000 -0.13	12.08	11.85	12.06	304,045
02 Feb 24	12.12000 +0.05	12.20	11.90	12.00	627,614
01 Feb 24	12.07000 +0.08	12.25	11.84	11.90	844,379
31 Jan 24	11.99000 +0.10	12.00	11.81	11.83	2,980,807
30 Jan 24	11.89000 +0.10	11.91	11.67	11.71	428,249
29 Jan 24	11.79000 +0.09	11.84	11.57	11.70	260,443
26 Jan 24	11.70000 +0.16	11.75	11.47	11.47	2,188,034
25 Jan 24	11.54000 +0.05	11.59	11.41	11.41	961,386
24 Jan 24	11.49000 -0.24	11.76	11.45	11.73	264,865
23 Jan 24	11.73000 +0.04	11.75	11.64	11.69	370,339
22 Jan 24	11.69000 +0.03	11.75	11.67	11.70	669,518
19 Jan 24	11.66000 +0.07	11.68	11.52	11.55	699,293
18 Jan 24	11.59000 -0.02	11.74	11.53	11.73	179,276
17 Jan 24	11.61000 -0.20	11.75	11.53	11.75	585,111
16 Jan 24	11.81000 -0.16	11.95	11.74	11.90	482,172
15 Jan 24	11.97000 +0.16	12.02	11.69	11.76	133,618
12 Jan 24	11.81000 -0.05	11.93	11.77	11.86	286,540
11 Jan 24	11.86000 -0.12	12.00	11.79	12.00	316,232
10 Jan 24	11.98000 +0.12	12.01	11.73	11.79	353,709
09 Jan 24	11.86000 -0.03	11.89	11.71	11.89	227,741
08 Jan 24	11.89000 +0.10	11.93	11.70	11.71	292,725
05 Jan 24	11.79000 +0.07	11.79	11.66	11.67	205,443
04 Jan 24	11.72000 +0.17	11.78	11.46	11.50	231,547
03 Jan 24	11.55000 -0.01	11.56	11.40	11.47	172,893
02 Jan 24	11.56000 -0.16	11.77	11.51	11.66	215,817
29 Dec 23	11.72000 +0.10	11.74	11.57	11.68	249,864
28 Dec 23	11.62000 -0.09	11.70	11.58	11.65	193,445
27 Dec 23	11.71000 +0.13	11.75	11.53	11.62	197,727
22 Dec 23	11.58000 +0.12	11.64	11.48	11.49	307,695
21 Dec 23	11.46000 +0.11	11.50	11.37	11.39	229,943
20 Dec 23	11.35000 -0.19	11.54	11.28	11.46	513,564
19 Dec 23	11.54000 -0.01	11.68	11.40	11.63	374,190
18 Dec 23	11.55000 +0.17	11.58	11.26	11.35	527,229
15 Dec 23	11.38000 +0.13	11.43	11.17	11.29	851,868
14 Dec 23	11.25000 +0.08	11.30	11.15	11.25	811,762
13 Dec 23	11.17000 +0.33	11.20	10.80	10.85	371,812
12 Dec 23	10.84000 +0.05	10.90	10.75	10.77	535,575
11 Dec 23	10.79000 -0.01	11.03	10.70	10.89	353,892
08 Dec 23	10.80000 -0.09	11.03	10.80	10.88	229,165
07 Dec 23	10.89000 -0.13	11.15	10.88	11.07	240,158
06 Dec 23	11.02000 -0.12	11.24	11.01	11.12	462,714
05 Dec 23	11.14000 +0.16	11.14	10.94	11.08	352,481
04 Dec 23	10.98000 -0.20	11.17	10.95	11.17	259,875
01 Dec 23	11.18000 +0.32	11.18	10.88	10.94	488,034
30 Nov 23	10.86000 +0.06	10.88	10.64	10.79	343,753
29 Nov 23	10.80000 -0.08	10.98	10.76	10.76	210,799
28 Nov 23	10.88000 +0.01	10.91	10.71	10.88	223,436
27 Nov 23	10.87000 +0.16	10.92	10.70	10.71	171,011
24 Nov 23	10.71000 -0.05	10.78	10.67	10.76	79,575
23 Nov 23	10.76000 -0.13	10.92	10.72	10.81	138,447
22 Nov 23	10.89000 +0.07	10.92	10.66	10.85	242,683
21 Nov 23	10.82000 -0.14	11.00	10.79	10.99	271,594
20 Nov 23	10.96000 +0.07	10.99	10.82	10.84	259,020
17 Nov 23	10.89000 +0.04	10.92	10.76	10.85	358,514
16 Nov 23	10.85000 +0.00	11.02	10.79	10.82	314,190
15 Nov 23	10.85000 +0.01	10.99	10.82	10.85	240,221
14 Nov 23	10.84000 +0.44	10.99	10.49	10.49	519,125
13 Nov 23	10.40000 -0.05	10.54	10.35	10.40	195,942
10 Nov 23	10.45000 +0.17	10.52	10.16	10.30	290,650
09 Nov 23	10.28000 -0.10	10.50	10.27	10.43	236,089
08 Nov 23	10.38000 -0.03	10.61	10.33	10.41	236,886
07 Nov 23	10.41000 -0.02	10.45	10.27	10.42	149,041
06 Nov 23	10.43000 -0.30	10.75	10.37	10.75	363,251
03 Nov 23	10.73000 +0.07	10.83	10.56	10.63	570,597
02 Nov 23	10.66000 +0.35	10.70	10.39	10.39	472,492
01 Nov 23	10.31000 +0.15	10.34	10.11	10.13	550,800
31 Oct 23	10.16000 +0.10	10.23	10.08	10.15	496,865
30 Oct 23	10.06000 -0.02	10.22	9.94	10.09	348,291
27 Oct 23	10.08000 -0.09	10.27	10.01	10.24	397,263
26 Oct 23	10.17000 +0.17	10.24	9.95	9.95	293,925
25 Oct 23	10.00000 -0.21	10.24	9.92	10.15	406,508
24 Oct 23	10.21000 -0.10	10.38	10.17	10.32	422,619
23 Oct 23	10.31000 -0.21	10.49	10.29	10.46	348,592
20 Oct 23	10.52000 -0.06	10.71	10.50	10.55	349,377
19 Oct 23	10.58000 +0.00	10.72	10.47	10.48	351,949
18 Oct 23	10.58000 -0.11	10.67	10.51	10.65	185,764
17 Oct 23	10.69000 -0.03	10.80	10.58	10.66	185,070
16 Oct 23	10.72000 +0.22	10.72	10.51	10.51	232,261
13 Oct 23	10.50000 +0.04	10.53	10.39	10.39	175,007
12 Oct 23	10.46000 -0.07	10.56	10.43	10.54	272,792
11 Oct 23	10.53000 +0.27	10.56	10.26	10.30	287,066
10 Oct 23	10.26000 +0.06	10.31	10.13	10.14	182,941
06 Oct 23	10.20000 -0.06	10.25	9.87	10.20	444,568
05 Oct 23	10.26000 +0.21	10.29	10.01	10.10	261,497
04 Oct 23	10.05000 +0.26	10.09	9.71	9.71	286,215
03 Oct 23	9.79000 -0.18	9.94	9.59	9.93	356,192
02 Oct 23	9.97000 -0.31	10.26	9.93	10.24	280,332
29 Sep 23	10.28000 +0.07	10.34	10.22	10.22	529,383
28 Sep 23	10.21000 -0.06	10.28	10.14	10.17	293,492
27 Sep 23	10.27000 -0.01	10.34	10.16	10.33	502,285
26 Sep 23	10.28000 -0.17	10.49	10.25	10.45	324,603
25 Sep 23	10.45000 -0.05	10.54	10.41	10.51	186,998
22 Sep 23	10.50000 +0.00	10.50	10.41	10.44	157,010
21 Sep 23	10.50000 +0.02	10.54	10.39	10.39	297,937
20 Sep 23	10.48000 +0.06	10.50	10.38	10.48	257,051
19 Sep 23	10.42000 +0.05	10.45	10.34	10.36	281,056
18 Sep 23	10.37000 +0.02	10.44	10.30	10.37	466,542
15 Sep 23	10.35000 +0.19	10.41	10.15	10.16	887,597
14 Sep 23	10.16000 +0.11	10.18	10.02	10.05	257,616
13 Sep 23	10.05000 -0.04	10.19	9.98	10.13	467,180
12 Sep 23	10.09000 +0.09	10.13	9.97	10.00	235,249
11 Sep 23	10.00000 -0.07	10.14	10.00	10.06	253,064
08 Sep 23	10.07000 -0.10	10.24	10.06	10.17	275,215
07 Sep 23	10.17000 -0.05	10.27	10.15	10.15	127,268
06 Sep 23	10.22000 -0.21	10.40	10.12	10.40	324,558
05 Sep 23	10.43000 -0.11	10.55	10.30	10.55	300,135
01 Sep 23	10.54000 +0.27	10.56	10.30	10.30	287,182
31 Aug 23	10.27000 -0.09	10.38	10.24	10.37	485,753
30 Aug 23	10.36000 +0.03	10.36	10.25	10.30	293,159
29 Aug 23	10.33000 -0.12	10.50	10.29	10.45	271,164
28 Aug 23	10.45000 +0.06	10.53	10.39	10.39	300,739
25 Aug 23	10.39000 +0.02	10.46	10.32	10.40	250,650
24 Aug 23	10.37000 -0.09	10.53	10.25	10.47	198,751
23 Aug 23	10.46000 +0.22	10.47	10.23	10.24	149,479
22 Aug 23	10.24000 -0.04	10.37	10.17	10.28	231,984
21 Aug 23	10.28000 -0.20	10.50	10.26	10.39	287,863
18 Aug 23	10.48000 +0.14	10.51	10.34	10.34	268,559
17 Aug 23	10.34000 +0.03	10.37	10.23	10.29	308,577
16 Aug 23	10.31000 +0.06	10.40	10.25	10.25	354,517
15 Aug 23	10.25000 -0.02	10.37	10.15	10.25	300,788
14 Aug 23	10.27000 +0.27	10.32	9.95	10.01	675,973
11 Aug 23	10.00000 +0.25	10.05	9.61	9.61	607,127
10 Aug 23	9.75000 -0.05	9.88	9.71	9.83	187,057
09 Aug 23	9.80000 -0.09	9.84	9.74	9.83	195,054
08 Aug 23	9.89000 -0.01	9.95	9.85	9.89	207,019
04 Aug 23	9.90000 +0.00	9.91	9.85	9.88	144,647
03 Aug 23	9.90000 -0.15	10.00	9.85	10.00	212,048
02 Aug 23	10.05000 +0.00	10.05	9.89	9.96	313,839
01 Aug 23	10.05000 +0.04	10.14	9.96	10.14	285,936
31 Jul 23	10.01000 -0.17	10.27	9.97	10.20	266,724
28 Jul 23	10.18000 +0.17	10.27	9.96	10.00	359,821
27 Jul 23	10.01000 -0.21	10.29	9.97	10.22	303,999
26 Jul 23	10.22000 +0.16	10.26	10.02	10.03	328,279
25 Jul 23	10.06000 +0.03	10.07	9.94	10.01	362,872
24 Jul 23	10.03000 +0.07	10.06	9.88	9.97	236,201
21 Jul 23	9.96000 +0.20	9.97	9.73	9.78	335,642
20 Jul 23	9.76000 -0.05	9.93	9.72	9.90	245,090
19 Jul 23	9.81000 +0.01	9.86	9.77	9.85	258,189
18 Jul 23	9.80000 -0.12	9.90	9.76	9.90	273,288
17 Jul 23	9.92000 +0.23	10.00	9.68	9.69	468,097
14 Jul 23	9.69000 +0.24	9.74	9.40	9.47	466,011
13 Jul 23	9.45000 +0.10	9.46	9.39	9.40	253,305
12 Jul 23	9.35000 +0.10	9.42	9.27	9.27	287,574
11 Jul 23	9.25000 +0.07	9.28	9.19	9.21	197,251
10 Jul 23	9.18000 -0.05	9.33	9.14	9.29	184,317
07 Jul 23	9.23000 +0.04	9.29	9.12	9.16	205,919
06 Jul 23	9.19000 -0.10	9.28	9.06	9.27	383,687
05 Jul 23	9.29000 -0.18	9.55	9.27	9.45	423,907
04 Jul 23	9.47000 +0.00	9.57	9.44	9.48	397,425
30 Jun 23	9.47000 +0.09	9.51	9.32	9.35	267,153
29 Jun 23	9.38000 -0.02	9.50	9.12	9.15	312,708
28 Jun 23	9.40000 +0.20	9.42	9.10	9.10	562,605
27 Jun 23	9.20000 +0.20	9.23	8.97	9.01	550,912
26 Jun 23	9.00000 -0.01	9.09	8.93	9.04	518,346
23 Jun 23	9.01000 -0.01	9.11	8.91	9.03	238,955
22 Jun 23	9.02000 +0.02	9.05	8.97	9.00	174,511
21 Jun 23	9.00000 -0.07	9.09	8.90	9.07	247,812
20 Jun 23	9.07000 -0.16	9.32	9.05	9.22	520,789
19 Jun 23	9.23000 +0.02	9.31	9.15	9.25	74,970
16 Jun 23	9.21000 +0.10	9.40	9.20	9.20	536,057
15 Jun 23	9.11000 +0.19	9.15	8.78	9.00	439,065
14 Jun 23	8.92000 +0.07	8.97	8.84	8.84	223,953
13 Jun 23	8.85000 -0.12	9.03	8.85	9.00	195,158
12 Jun 23	8.97000 -0.04	9.04	8.92	8.96	195,741
09 Jun 23	9.01000 -0.02	9.07	8.90	9.04	208,787
08 Jun 23	9.03000 -0.21	9.25	8.99	9.24	233,781
07 Jun 23	9.24000 -0.03	9.33	9.20	9.33	116,149
06 Jun 23	9.27000 +0.06	9.36	9.15	9.21	308,073
05 Jun 23	9.21000 +0.13	9.22	9.05	9.08	130,379
02 Jun 23	9.08000 +0.10	9.18	9.00	9.00	261,282
01 Jun 23	8.98000 -0.03	9.10	8.95	9.06	166,066
31 May 23	9.01000 +0.01	9.08	8.97	9.00	220,520
30 May 23	9.00000 -0.07	9.10	8.98	9.10	162,557
29 May 23	9.07000 +0.05	9.19	9.04	9.04	69,165
26 May 23	9.02000 -0.08	9.18	8.98	9.12	284,760
25 May 23	9.10000 +0.10	9.25	8.97	9.00	360,753
24 May 23	9.00000 -0.14	9.31	8.93	9.14	165,227
23 May 23	9.14000 -0.09	9.26	9.12	9.25	365,033
19 May 23	9.23000 -0.07	9.39	9.19	9.33	381,239
18 May 23	9.30000 +0.15	9.32	9.12	9.16	189,368
17 May 23	9.15000 -0.04	9.23	9.03	9.23	328,940
16 May 23	9.19000 -0.23	9.38	9.11	9.36	181,456
15 May 23	9.42000 -0.18	9.64	9.40	9.64	331,328
12 May 23	9.60000 +0.16	9.61	9.48	9.54	348,260
11 May 23	9.44000 -0.06	9.53	9.34	9.44	302,118
10 May 23	9.50000 +0.09	9.53	9.32	9.39	493,625
09 May 23	9.41000 +0.07	9.42	9.23	9.35	264,270
08 May 23	9.34000 +0.00	9.40	9.30	9.34	453,742
05 May 23	9.34000 +0.51	9.38	8.80	8.80	949,344
04 May 23	8.83000 -0.04	8.95	8.77	8.82	249,645
03 May 23	8.87000 +0.10	8.99	8.83	8.87	488,310
02 May 23	8.77000 -0.10	8.90	8.75	8.88	265,719
01 May 23	8.87000 +0.01	8.91	8.78	8.85	261,626
28 Apr 23	8.86000 -0.03	8.94	8.79	8.90	537,053
27 Apr 23	8.89000 +0.00	8.97	8.76	8.97	353,251
26 Apr 23	8.89000 +0.02	9.01	8.85	8.85	463,165
25 Apr 23	8.87000 -0.03	8.90	8.81	8.90	141,002
24 Apr 23	8.90000 +0.01	8.96	8.86	8.90	317,723
21 Apr 23	8.89000 -0.05	9.05	8.87	9.05	468,924
20 Apr 23	8.94000 +0.25	9.17	8.73	8.73	772,816
19 Apr 23	8.69000 -0.05	8.73	8.61	8.73	247,596
18 Apr 23	8.74000 +0.11	8.83	8.67	8.69	336,247
17 Apr 23	8.63000 +0.11	8.65	8.48	8.54	223,311
14 Apr 23	8.52000 -0.04	8.66	8.50	8.53	312,720
13 Apr 23	8.56000 +0.04	8.69	8.46	8.55	287,636
12 Apr 23	8.52000 +0.03	8.68	8.49	8.60	325,619
11 Apr 23	8.49000 +0.15	8.55	8.33	8.35	330,034
10 Apr 23	8.34000 +0.06	8.45	8.25	8.26	403,179
06 Apr 23	8.28000 +0.06	8.35	8.10	8.25	841,908
05 Apr 23	8.22000 -0.15	8.37	8.17	8.35	537,305
04 Apr 23	8.37000 -0.11	8.50	8.31	8.46	360,188
03 Apr 23	8.48000 -0.07	8.55	8.38	8.55	433,466
31 Mar 23	8.55000 +0.00	8.62	8.48	8.61	458,366
30 Mar 23	8.55000 +0.05	8.55	8.42	8.47	411,584
29 Mar 23	8.50000 +0.13	8.51	8.36	8.40	624,761
28 Mar 23	8.37000 -0.13	8.57	8.35	8.47	513,020
27 Mar 23	8.50000 -0.01	8.69	8.50	8.50	219,920
24 Mar 23	8.51000 +0.12	8.52	8.34	8.35	322,479
23 Mar 23	8.39000 -0.01	8.53	8.37	8.43	430,854
22 Mar 23	8.40000 -0.05	8.57	8.39	8.45	249,457
21 Mar 23	8.45000 +0.10	8.59	8.43	8.44	712,984
20 Mar 23	8.35000 +0.01	8.48	8.25	8.39	563,093
17 Mar 23	8.34000 -0.28	8.65	8.28	8.65	3,472,242
16 Mar 23	8.62000 +0.00	8.71	8.48	8.60	627,374
15 Mar 23	8.62000 -0.17	8.88	8.58	8.79	885,950
14 Mar 23	8.79000 +0.11	8.92	8.69	8.76	452,237
13 Mar 23	8.68000 -0.14	8.80	8.54	8.80	426,974
10 Mar 23	8.82000 -0.31	9.17	8.79	9.17	486,031
09 Mar 23	9.13000 -0.05	9.32	9.04	9.21	309,633
08 Mar 23	9.18000 -0.22	9.51	9.16	9.46	370,588
07 Mar 23	9.40000 +0.06	9.48	9.31	9.38	222,951
06 Mar 23	9.34000 +0.15	9.41	9.24	9.25	613,593
03 Mar 23	9.19000 +0.38	9.39	8.84	9.00	540,418
02 Mar 23	8.81000 -0.05	9.27	8.69	8.82	841,907
01 Mar 23	8.86000 -0.35	9.34	8.84	9.15	590,508
28 Feb 23	9.21000 -0.02	9.27	9.02	9.22	1,095,133
27 Feb 23	9.23000 -0.25	9.50	9.18	9.48	300,237
24 Feb 23	9.48000 -0.07	9.54	9.45	9.49	243,436
23 Feb 23	9.55000 +0.00	9.63	9.44	9.55	191,530
22 Feb 23	9.55000 -0.04	9.71	9.44	9.61	191,674
21 Feb 23	9.59000 -0.22	9.77	9.56	9.76	471,027
17 Feb 23	9.81000 -0.02	9.96	9.73	9.79	450,862
16 Feb 23	9.83000 +0.04	9.87	9.71	9.71	585,510
15 Feb 23	9.79000 -0.03	9.84	9.70	9.75	639,436
14 Feb 23	9.82000 +0.18	9.88	9.58	9.60	406,110
13 Feb 23	9.64000 +0.20	9.67	9.41	9.41	359,277
10 Feb 23	9.44000 +0.07	9.50	9.32	9.37	258,901
09 Feb 23	9.37000 +0.07	9.45	9.28	9.32	323,475
08 Feb 23	9.30000 +0.00	9.33	9.22	9.27	553,998
07 Feb 23	9.30000 -0.23	9.54	9.24	9.54	709,928
06 Feb 23	9.53000 -0.28	9.77	9.48	9.77	641,785
03 Feb 23	9.81000 -0.06	9.86	9.75	9.80	331,900
02 Feb 23	9.87000 +0.14	10.10	9.77	9.82	848,971
01 Feb 23	9.73000 -0.08	9.86	9.57	9.85	842,547
31 Jan 23	9.81000 -0.14	10.04	9.62	9.93	1,349,547
30 Jan 23	9.95000 -0.07	10.10	9.92	9.99	473,874
27 Jan 23	10.02000 -0.13	10.25	10.00	10.13	431,362
26 Jan 23	10.15000 +0.23	10.17	9.92	9.92	572,572
25 Jan 23	9.92000 -0.03	9.97	9.85	9.91	372,411
24 Jan 23	9.95000 +0.18	9.98	9.74	9.75	820,915
23 Jan 23	9.77000 +0.09	9.78	9.63	9.66	588,998
20 Jan 23	9.68000 +0.10	9.72	9.59	9.65	478,902
19 Jan 23	9.58000 +0.09	9.63	9.45	9.46	528,379
18 Jan 23	9.49000 -0.07	9.67	9.42	9.60	783,235
17 Jan 23	9.56000 +0.24	9.61	9.28	9.30	499,775
16 Jan 23	9.32000 +0.16	9.41	9.19	9.24	692,157
13 Jan 23	9.16000 +0.01	9.22	9.06	9.13	634,179
12 Jan 23	9.15000 +0.15	9.19	8.89	9.00	552,403
11 Jan 23	9.00000 +0.18	9.02	8.66	8.86	491,993
10 Jan 23	8.82000 +0.05	8.96	8.78	8.79	384,505
09 Jan 23	8.77000 +0.15	8.84	8.62	8.70	314,409
06 Jan 23	8.62000 +0.12	8.65	8.42	8.51	493,764
05 Jan 23	8.50000 +0.01	8.54	8.41	8.51	377,683
04 Jan 23	8.49000 +0.10	8.55	8.38	8.40	276,080
03 Jan 23	8.39000 -0.05	8.64	8.31	8.43	573,937
30 Dec 22	8.44000 +0.21	8.44	8.15	8.21	325,927
29 Dec 22	8.23000 +0.21	8.25	8.00	8.02	223,438
28 Dec 22	8.02000 -0.04	8.23	7.98	8.02	675,178
23 Dec 22	8.06000 +0.06	8.14	7.97	8.00	967,925
22 Dec 22	8.00000 +0.00	8.04	7.90	8.01	384,256
21 Dec 22	8.00000 +0.14	8.07	7.82	7.91	538,190
20 Dec 22	7.86000 -0.05	7.91	7.77	7.90	465,498
19 Dec 22	7.91000 -0.14	8.02	7.90	8.00	739,673
16 Dec 22	8.05000 -0.18	8.20	7.95	8.20	1,869,943
15 Dec 22	8.23000 +0.12	8.28	8.05	8.09	483,478
14 Dec 22	8.11000 -0.07	8.43	8.11	8.22	835,566
13 Dec 22	8.18000 +0.16	8.26	8.05	8.12	747,400
12 Dec 22	8.02000 -0.05	8.12	7.93	8.11	501,983
09 Dec 22	8.07000 +0.02	8.22	8.05	8.05	313,210
08 Dec 22	8.05000 -0.10	8.37	8.02	8.19	786,997
07 Dec 22	8.15000 -0.10	8.35	8.15	8.25	545,036
06 Dec 22	8.25000 +0.00	8.33	8.22	8.27	457,326
05 Dec 22	8.25000 +0.05	8.45	8.18	8.20	669,777
02 Dec 22	8.20000 -0.09	8.25	8.18	8.20	334,915
01 Dec 22	8.29000 -0.03	8.43	8.25	8.34	366,303
30 Nov 22	8.32000 -0.09	8.41	8.23	8.41	430,306
29 Nov 22	8.41000 +0.19	8.44	8.18	8.24	846,611
28 Nov 22	8.22000 -0.05	8.28	8.10	8.28	638,798
25 Nov 22	8.27000 -0.01	8.32	8.19	8.29	660,198
24 Nov 22	8.28000 -0.02	8.37	8.26	8.28	172,927
23 Nov 22	8.30000 +0.03	8.36	8.21	8.27	398,116
22 Nov 22	8.27000 +0.18	8.31	8.04	8.11	648,389
21 Nov 22	8.09000 +0.02	8.23	8.05	8.05	395,621
18 Nov 22	8.07000 +0.00	8.11	7.93	8.09	688,794
17 Nov 22	8.07000 -0.15	8.23	8.02	8.15	360,829
16 Nov 22	8.22000 -0.15	8.39	8.11	8.39	587,651
15 Nov 22	8.37000 +0.19	8.42	8.19	8.30	844,435
14 Nov 22	8.18000 -0.47	8.67	8.16	8.67	831,116
11 Nov 22	8.65000 +0.10	8.78	8.47	8.64	818,713
10 Nov 22	8.55000 +0.46	8.58	8.12	8.12	1,012,505
09 Nov 22	8.09000 -0.01	8.19	8.04	8.10	472,938
08 Nov 22	8.10000 +0.13	8.17	7.98	8.01	919,248
07 Nov 22	7.97000 +0.26	8.00	7.70	7.70	543,726
04 Nov 22	7.71000 +0.04	7.77	7.61	7.68	691,478
03 Nov 22	7.67000 -0.11	7.76	7.58	7.76	648,333
02 Nov 22	7.78000 -0.10	7.95	7.78	7.90	743,453
01 Nov 22	7.88000 -0.02	8.15	7.86	7.98	553,320
31 Oct 22	7.90000 -0.37	8.25	7.90	8.23	1,182,491
28 Oct 22	8.27000 -0.06	8.33	8.20	8.30	431,791
27 Oct 22	8.33000 -0.12	8.53	8.33	8.44	351,279
26 Oct 22	8.45000 +0.23	8.46	8.20	8.22	731,652
25 Oct 22	8.22000 +0.04	8.39	8.15	8.18	810,467
24 Oct 22	8.18000 -0.06	8.29	8.10	8.25	669,343
21 Oct 22	8.24000 -0.01	8.32	8.09	8.25	817,460
20 Oct 22	8.25000 -0.10	8.44	8.23	8.40	672,399
19 Oct 22	8.35000 -0.44	8.72	8.29	8.70	811,109
18 Oct 22	8.79000 -0.02	9.02	8.71	8.89	468,552
17 Oct 22	8.81000 +0.21	8.90	8.67	8.74	493,817
14 Oct 22	8.60000 -0.10	8.75	8.60	8.71	415,232
13 Oct 22	8.70000 -0.03	8.84	8.59	8.65	888,801
12 Oct 22	8.73000 +0.02	8.87	8.64	8.72	502,758
11 Oct 22	8.71000 -0.08	8.85	8.55	8.73	811,141
07 Oct 22	8.79000 -0.16	8.96	8.69	8.93	485,905
06 Oct 22	8.95000 -0.22	9.24	8.92	9.17	476,485
05 Oct 22	9.17000 -0.33	9.41	9.09	9.38	390,534
04 Oct 22	9.50000 +0.07	9.65	9.38	9.51	255,161
03 Oct 22	9.43000 +0.14	9.52	9.27	9.37	479,033
30 Sep 22	9.29000 +0.20	9.37	9.11	9.13	460,430
29 Sep 22	9.09000 -0.27	9.32	9.08	9.29	367,402
28 Sep 22	9.36000 +0.18	9.36	9.05	9.17	330,677
27 Sep 22	9.18000 -0.17	9.43	9.18	9.42	520,864
26 Sep 22	9.35000 -0.25	9.60	9.35	9.54	1,465,970
23 Sep 22	9.60000 -0.07	9.66	9.51	9.60	1,343,293
22 Sep 22	9.67000 -0.20	9.90	9.64	9.87	405,796
21 Sep 22	9.87000 -0.12	10.10	9.87	10.01	684,672
20 Sep 22	9.99000 -0.21	10.18	9.91	10.14	586,804
19 Sep 22	10.20000 -0.02	10.28	10.10	10.11	260,651
16 Sep 22	10.22000 +0.21	10.22	9.91	9.96	985,884
15 Sep 22	10.01000 -0.04	10.25	9.97	10.09	418,805
14 Sep 22	10.05000 -0.11	10.25	10.04	10.20	432,530
13 Sep 22	10.16000 -0.40	10.49	10.03	10.49	708,053
12 Sep 22	10.56000 +0.10	10.62	10.45	10.50	494,690
09 Sep 22	10.46000 +0.09	10.53	10.39	10.44	376,321
08 Sep 22	10.37000 +0.00	10.40	10.26	10.35	232,326
07 Sep 22	10.37000 +0.05	10.46	10.17	10.34	441,139
06 Sep 22	10.32000 +0.04	10.40	10.26	10.26	181,127
02 Sep 22	10.28000 -0.01	10.45	10.23	10.45	187,849
01 Sep 22	10.29000 -0.10	10.43	10.22	10.40	313,222
31 Aug 22	10.39000 -0.13	10.60	10.38	10.55	449,425
30 Aug 22	10.52000 -0.11	10.67	10.52	10.60	252,541
29 Aug 22	10.63000 +0.01	10.70	10.52	10.56	414,218
26 Aug 22	10.62000 -0.26	10.91	10.57	10.91	462,006
25 Aug 22	10.88000 +0.20	10.89	10.70	10.74	299,019
24 Aug 22	10.68000 +0.02	10.75	10.61	10.66	201,661
23 Aug 22	10.66000 -0.14	10.82	10.65	10.80	354,619
22 Aug 22	10.80000 -0.16	10.96	10.74	10.95	360,176
19 Aug 22	10.96000 -0.04	11.07	10.94	11.01	198,500
18 Aug 22	11.00000 -0.03	11.09	11.00	11.00	203,603
17 Aug 22	11.03000 +0.13	11.05	10.77	10.86	493,410
16 Aug 22	10.90000 -0.02	10.90	10.78	10.90	306,394
15 Aug 22	10.92000 -0.29	11.12	10.74	11.11	773,965
12 Aug 22	11.21000 -0.03	11.26	11.05	11.09	208,467
11 Aug 22	11.24000 +0.00	11.39	11.20	11.24	284,130
10 Aug 22	11.24000 +0.01	11.39	11.15	11.39	502,263
09 Aug 22	11.23000 -0.17	11.44	11.20	11.44	236,130
08 Aug 22	11.40000 -0.04	11.52	11.35	11.36	563,520
05 Aug 22	11.44000 -0.02	11.48	11.33	11.42	312,396
04 Aug 22	11.46000 +0.11	11.46	11.29	11.31	129,181
03 Aug 22	11.35000 +0.04	11.42	11.27	11.35	146,439
02 Aug 22	11.31000 -0.07	11.48	11.28	11.32	274,769
29 Jul 22	11.38000 +0.20	11.40	11.14	11.15	235,860
28 Jul 22	11.18000 +0.07	11.22	11.01	11.10	349,905
27 Jul 22	11.11000 -0.03	11.27	11.05	11.11	325,008
26 Jul 22	11.14000 -0.26	11.38	11.10	11.38	375,825
25 Jul 22	11.40000 +0.29	11.41	11.10	11.11	517,275
22 Jul 22	11.11000 +0.00	11.22	11.05	11.20	199,239
21 Jul 22	11.11000 +0.03	11.11	10.99	11.04	153,433
20 Jul 22	11.08000 -0.01	11.14	10.98	11.09	190,962
19 Jul 22	11.09000 +0.25	11.13	10.89	10.89	340,781
18 Jul 22	10.84000 +0.03	10.89	10.74	10.87	302,079
15 Jul 22	10.81000 -0.09	11.05	10.79	10.96	263,384
14 Jul 22	10.90000 -0.15	11.05	10.87	11.01	246,430
13 Jul 22	11.05000 -0.02	11.13	10.90	11.00	279,006
12 Jul 22	11.07000 +0.07	11.13	10.92	10.96	360,550
11 Jul 22	11.00000 +0.01	11.06	10.85	10.98	273,946
08 Jul 22	10.99000 -0.19	11.18	10.99	11.18	232,596
07 Jul 22	11.18000 +0.09	11.19	11.05	11.12	245,295
06 Jul 22	11.09000 -0.01	11.23	11.00	11.10	132,535
05 Jul 22	11.10000 +0.06	11.15	10.77	11.00	366,649
04 Jul 22	11.04000 -0.11	11.29	11.04	11.14	237,145
30 Jun 22	11.15000 -0.07	11.23	11.07	11.13	303,234
29 Jun 22	11.22000 -0.13	11.30	11.14	11.30	242,015
28 Jun 22	11.35000 -0.11	11.59	11.32	11.49	259,441
27 Jun 22	11.46000 +0.00	11.54	11.37	11.54	357,476
24 Jun 22	11.46000 +0.07	11.54	11.43	11.44	205,560
23 Jun 22	11.39000 +0.16	11.43	11.19	11.19	297,849
22 Jun 22	11.23000 +0.00	11.26	11.05	11.17	563,606
21 Jun 22	11.23000 -0.02	11.35	11.05	11.25	342,280
20 Jun 22	11.25000 +0.05	11.32	11.14	11.24	121,767
17 Jun 22	11.20000 +0.17	11.28	10.94	11.00	2,751,454
16 Jun 22	11.03000 -0.25	11.14	10.94	11.14	366,386
15 Jun 22	11.28000 +0.37	11.35	11.01	11.01	407,073
14 Jun 22	10.91000 -0.17	11.14	10.83	11.08	472,671
13 Jun 22	11.08000 -0.31	11.27	11.03	11.27	434,697
10 Jun 22	11.39000 -0.29	11.65	11.33	11.56	1,058,793
09 Jun 22	11.68000 -0.05	11.79	11.52	11.69	494,018
08 Jun 22	11.73000 -0.20	11.90	11.68	11.85	325,485
07 Jun 22	11.93000 -0.08	12.02	11.89	12.02	379,614
06 Jun 22	12.01000 -0.23	12.29	11.99	12.29	1,053,704
03 Jun 22	12.24000 -0.15	12.38	12.24	12.33	176,109
02 Jun 22	12.39000 +0.09	12.43	12.18	12.30	304,822
01 Jun 22	12.30000 -0.11	12.43	12.20	12.41	273,512
31 May 22	12.41000 -0.05	12.57	12.38	12.49	287,442
30 May 22	12.46000 -0.03	12.55	12.45	12.46	120,757
27 May 22	12.49000 +0.08	12.52	12.40	12.47	229,569
26 May 22	12.41000 +0.12	12.51	12.38	12.40	248,994
25 May 22	12.29000 -0.06	12.42	12.21	12.31	284,804
24 May 22	12.35000 -0.17	12.50	12.26	12.50	244,578
20 May 22	12.52000 -0.02	12.64	12.37	12.55	278,994
19 May 22	12.54000 +0.29	12.65	12.05	12.05	597,576
18 May 22	12.25000 +0.19	12.26	11.96	12.10	416,134
17 May 22	12.06000 +0.08	12.20	12.05	12.13	318,809
16 May 22	11.98000 -0.04	12.12	11.97	12.02	227,807
13 May 22	12.02000 +0.25	12.10	11.79	11.84	438,203
12 May 22	11.77000 -0.03	11.97	11.71	11.71	475,036
11 May 22	11.80000 +0.07	11.91	11.60	11.75	546,261
10 May 22	11.73000 -0.31	12.15	11.67	12.15	749,038
09 May 22	12.04000 +0.11	12.17	11.69	11.80	766,980
06 May 22	11.93000 +0.08	12.17	11.78	11.78	314,308
05 May 22	11.85000 -0.19	12.06	11.80	12.05	359,444
04 May 22	12.04000 +0.20	12.13	11.81	11.86	380,586
03 May 22	11.84000 -0.06	11.94	11.81	11.89	500,207
02 May 22	11.90000 -0.30	12.25	11.88	12.21	443,924
29 Apr 22	12.20000 -0.33	12.52	12.18	12.43	536,667
28 Apr 22	12.53000 +0.08	12.56	12.30	12.49	263,336
27 Apr 22	12.45000 -0.16	12.63	12.41	12.61	403,290
26 Apr 22	12.61000 -0.16	12.81	12.59	12.78	246,280
25 Apr 22	12.77000 +0.06	12.85	12.52	12.60	405,007
22 Apr 22	12.71000 -0.29	12.99	12.68	12.97	328,948
21 Apr 22	13.00000 +0.00	13.11	12.99	13.02	503,994
20 Apr 22	13.00000 -0.02	13.22	12.98	13.01	518,043
19 Apr 22	13.02000 +0.18	13.06	12.85	12.88	228,183
18 Apr 22	12.84000 -0.17	13.01	12.82	13.00	274,662
14 Apr 22	13.01000 +0.00	13.13	12.99	13.05	386,377
13 Apr 22	13.01000 +0.04	13.10	12.98	13.06	231,239
12 Apr 22	12.97000 -0.21	13.19	12.81	13.19	568,578
11 Apr 22	13.18000 +0.08	13.22	13.04	13.11	890,439
08 Apr 22	13.10000 +0.20	13.25	12.86	12.90	989,526
07 Apr 22	12.90000 -0.15	13.02	12.75	13.02	349,876
06 Apr 22	13.05000 +0.07	13.07	12.82	12.91	358,737
05 Apr 22	12.98000 +0.23	12.99	12.70	12.74	504,230
04 Apr 22	12.75000 +0.06	12.80	12.68	12.80	590,020
01 Apr 22	12.69000 +0.29	12.89	12.48	12.60	1,020,990
31 Mar 22	12.40000 +0.02	12.69	12.40	12.46	570,242
30 Mar 22	12.38000 -0.19	12.55	12.36	12.52	255,950
29 Mar 22	12.57000 +0.05	12.62	12.46	12.55	336,809
28 Mar 22	12.52000 -0.04	12.63	12.48	12.57	347,126
25 Mar 22	12.56000 +0.21	12.58	12.32	12.41	299,966
24 Mar 22	12.35000 -0.15	12.49	12.31	12.47	398,428
23 Mar 22	12.50000 +0.09	12.55	12.32	12.44	580,760
22 Mar 22	12.41000 +0.08	12.50	12.33	12.33	255,567
21 Mar 22	12.33000 -0.16	12.57	12.26	12.57	303,919
18 Mar 22	12.49000 -0.09	12.65	12.31	12.63	882,373
17 Mar 22	12.58000 +0.23	12.63	12.32	12.37	479,883
16 Mar 22	12.35000 +0.23	12.37	12.13	12.19	530,028
15 Mar 22	12.12000 +0.02	12.21	12.10	12.11	240,807
14 Mar 22	12.10000 -0.07	12.32	12.09	12.23	246,353
11 Mar 22	12.17000 +0.03	12.37	12.13	12.13	352,138
10 Mar 22	12.14000 +0.21	12.15	11.81	11.93	284,542
09 Mar 22	11.93000 +0.11	12.15	11.86	11.93	469,538
08 Mar 22	11.82000 +0.01	11.95	11.72	11.85	588,423
07 Mar 22	11.81000 -0.10	11.92	11.77	11.85	314,099
04 Mar 22	11.91000 -0.06	12.01	11.85	11.96	292,321
03 Mar 22	11.97000 -0.26	12.26	11.87	12.26	835,831
02 Mar 22	12.23000 -0.01	12.35	12.18	12.30	288,733
01 Mar 22	12.24000 +0.07	12.27	12.05	12.16	569,501
28 Feb 22	12.17000 +0.00	12.22	12.01	12.09	463,327
25 Feb 22	12.17000 -0.03	12.22	11.93	12.11	494,459
24 Feb 22	12.20000 -0.14	12.38	12.04	12.15	724,333
23 Feb 22	12.34000 +0.01	12.50	12.34	12.42	371,694
22 Feb 22	12.33000 +0.06	12.35	12.16	12.27	296,356
18 Feb 22	12.27000 -0.16	12.51	12.27	12.47	389,009
17 Feb 22	12.43000 -0.12	12.62	12.43	12.54	238,802
16 Feb 22	12.55000 +0.07	12.60	12.39	12.50	356,086
15 Feb 22	12.48000 +0.05	12.67	12.46	12.59	508,331
14 Feb 22	12.43000 -0.22	12.74	12.43	12.63	438,482
11 Feb 22	12.65000 -0.04	12.80	12.53	12.70	457,691
10 Feb 22	12.69000 -0.13	12.98	12.67	12.72	464,488
09 Feb 22	12.82000 +0.12	12.88	12.72	12.73	457,775
08 Feb 22	12.70000 +0.16	12.78	12.39	12.55	482,449
07 Feb 22	12.54000 +0.27	12.60	12.25	12.29	376,805
04 Feb 22	12.27000 +0.11	12.34	12.08	12.08	254,561
03 Feb 22	12.16000 -0.11	12.32	12.13	12.23	224,471
02 Feb 22	12.27000 -0.15	12.45	12.19	12.45	483,835
01 Feb 22	12.42000 -0.01	12.55	12.29	12.53	435,684
31 Jan 22	12.43000 +0.11	12.56	12.29	12.37	500,986
28 Jan 22	12.32000 +0.19	12.32	12.11	12.14	381,570
27 Jan 22	12.13000 -0.09	12.37	12.10	12.25	516,008
26 Jan 22	12.22000 -0.05	12.42	12.16	12.33	382,119
25 Jan 22	12.27000 +0.07	12.41	11.90	12.14	520,390
24 Jan 22	12.20000 -0.05	12.21	11.74	12.01	989,451
21 Jan 22	12.25000 -0.21	12.47	12.23	12.37	558,734
20 Jan 22	12.46000 +0.05	12.56	12.40	12.45	538,337
19 Jan 22	12.41000 +0.08	12.43	12.30	12.33	534,478
18 Jan 22	12.33000 +0.07	12.35	12.15	12.15	522,094
17 Jan 22	12.26000 +0.16	12.27	12.10	12.18	332,785
14 Jan 22	12.10000 -0.10	12.19	12.01	12.10	320,785
13 Jan 22	12.20000 -0.07	12.31	12.19	12.19	762,104
12 Jan 22	12.27000 -0.11	12.43	12.27	12.40	454,912
11 Jan 22	12.38000 +0.21	12.38	12.23	12.25	442,642
10 Jan 22	12.17000 -0.15	12.46	12.12	12.35	698,434
07 Jan 22	12.32000 +0.11	12.42	12.18	12.23	450,241
06 Jan 22	12.21000 +0.21	12.23	12.00	12.09	435,452
05 Jan 22	12.00000 -0.17	12.20	11.97	12.20	927,237
04 Jan 22	12.17000 +0.35	12.20	11.72	11.93	722,139
31 Dec 21	11.82000 +0.01	11.83	11.66	11.80	241,201
30 Dec 21	11.81000 +0.03	11.89	11.69	11.79	264,314
29 Dec 21	11.78000 +0.18	11.86	11.59	11.59	541,123
24 Dec 21	11.60000 +0.00	11.78	11.58	11.60	201,008
23 Dec 21	11.60000 +0.16	11.61	11.48	11.49	427,935
22 Dec 21	11.44000 +0.13	11.48	11.30	11.31	264,227
21 Dec 21	11.31000 +0.27	11.37	11.07	11.10	469,108
20 Dec 21	11.04000 -0.22	11.15	10.74	11.13	777,767
17 Dec 21	11.26000 +0.03	11.30	10.95	11.02	2,012,537
16 Dec 21	11.23000 -0.04	11.43	11.21	11.29	493,558
15 Dec 21	11.27000 +0.06	11.31	11.00	11.21	546,004
14 Dec 21	11.21000 -0.06	11.39	11.18	11.26	837,333
13 Dec 21	11.27000 -0.04	11.39	11.26	11.30	869,729
10 Dec 21	11.31000 -0.02	11.39	11.29	11.39	227,285
09 Dec 21	11.33000 +0.04	11.46	11.28	11.30	384,775
08 Dec 21	11.29000 -0.06	11.40	11.28	11.40	396,989
07 Dec 21	11.35000 +0.07	11.47	11.34	11.40	454,682
06 Dec 21	11.28000 +0.22	11.37	11.01	11.11	470,430
03 Dec 21	11.06000 -0.04	11.22	10.99	11.20	394,932
02 Dec 21	11.10000 +0.23	11.15	10.85	10.91	460,931
01 Dec 21	10.87000 -0.16	11.25	10.87	11.15	541,306
30 Nov 21	11.03000 -0.37	11.40	10.96	11.40	697,107
29 Nov 21	11.40000 -0.21	11.70	11.40	11.65	440,293
26 Nov 21	11.61000 -0.42	11.83	11.58	11.70	516,512
25 Nov 21	12.03000 +0.19	12.04	11.85	11.85	165,389
24 Nov 21	11.84000 +0.05	11.87	11.70	11.77	382,333
23 Nov 21	11.79000 -0.06	11.94	11.74	11.88	433,704
22 Nov 21	11.85000 +0.02	11.89	11.73	11.83	315,397
19 Nov 21	11.83000 -0.13	11.96	11.79	11.92	305,831
18 Nov 21	11.96000 -0.17	12.11	11.91	12.11	358,503
17 Nov 21	12.13000 +0.09	12.14	11.98	12.09	380,922
16 Nov 21	12.04000 +0.05	12.07	11.93	11.99	426,337
15 Nov 21	11.99000 +0.20	12.24	11.89	12.24	556,985
12 Nov 21	11.79000 -0.61	12.30	11.69	12.30	1,302,754
11 Nov 21	12.40000 +0.20	12.48	12.24	12.33	384,257
10 Nov 21	12.20000 -0.15	12.32	12.19	12.30	175,439
09 Nov 21	12.35000 -0.05	12.43	12.32	12.38	310,993
08 Nov 21	12.40000 -0.08	12.55	12.31	12.50	575,150
05 Nov 21	12.48000 +0.35	12.50	12.14	12.19	912,220
04 Nov 21	12.13000 +0.03	12.20	12.11	12.14	188,215
03 Nov 21	12.10000 +0.05	12.15	12.01	12.02	297,431
02 Nov 21	12.05000 +0.05	12.14	11.95	11.95	306,348
01 Nov 21	12.00000 +0.06	12.05	11.93	11.98	625,442
29 Oct 21	11.94000 +0.02	12.07	11.89	11.89	222,387
28 Oct 21	11.92000 -0.02	11.96	11.83	11.90	1,073,551
27 Oct 21	11.94000 -0.18	12.14	11.94	12.12	254,437
26 Oct 21	12.12000 -0.10	12.31	12.08	12.31	386,949
25 Oct 21	12.22000 -0.13	12.37	12.19	12.36	467,402
22 Oct 21	12.35000 +0.06	12.38	12.24	12.35	330,270
21 Oct 21	12.29000 +0.00	12.39	12.27	12.32	295,260
20 Oct 21	12.29000 +0.03	12.31	12.23	12.28	276,738
19 Oct 21	12.26000 +0.17	12.28	12.08	12.15	452,610
18 Oct 21	12.09000 +0.20	12.09	11.82	11.91	508,267
15 Oct 21	11.89000 +0.10	11.90	11.76	11.83	439,629
14 Oct 21	11.79000 +0.02	11.93	11.79	11.85	500,004
13 Oct 21	11.77000 +0.13	11.83	11.62	11.70	720,120
12 Oct 21	11.64000 +0.09	11.80	11.45	11.57	531,840
08 Oct 21	11.55000 -0.13	11.77	11.55	11.75	319,487
07 Oct 21	11.68000 +0.17	11.95	11.52	11.55	959,002
06 Oct 21	11.51000 +0.05	11.52	11.17	11.43	554,697
05 Oct 21	11.46000 -0.18	11.64	11.37	11.63	1,168,389
04 Oct 21	11.64000 -0.25	11.93	11.57	11.89	421,600
01 Oct 21	11.89000 -0.17	12.00	11.79	11.99	484,034
30 Sep 21	12.06000 -0.14	12.22	12.00	12.17	415,607
29 Sep 21	12.20000 +0.10	12.25	12.05	12.10	278,202
28 Sep 21	12.10000 -0.23	12.27	12.05	12.25	284,476
27 Sep 21	12.33000 +0.01	12.38	12.26	12.28	314,367
24 Sep 21	12.32000 -0.11	12.49	12.30	12.40	415,427
23 Sep 21	12.43000 -0.12	12.60	12.35	12.59	517,030
22 Sep 21	12.55000 +0.07	12.59	12.42	12.50	199,795
21 Sep 21	12.48000 +0.16	12.58	12.37	12.44	273,998
20 Sep 21	12.32000 -0.33	12.59	12.22	12.56	451,081
17 Sep 21	12.65000 +0.05	12.65	12.55	12.58	677,896
16 Sep 21	12.60000 -0.08	12.65	12.52	12.63	202,927
15 Sep 21	12.68000 -0.05	12.73	12.61	12.73	359,148
14 Sep 21	12.73000 +0.05	12.77	12.66	12.68	422,691
13 Sep 21	12.68000 -0.01	12.79	12.65	12.73	323,526
10 Sep 21	12.69000 -0.16	12.89	12.69	12.88	251,571
09 Sep 21	12.85000 -0.13	13.07	12.85	12.93	386,440
08 Sep 21	12.98000 +0.21	13.06	12.74	12.78	740,336
07 Sep 21	12.77000 -0.07	12.88	12.76	12.86	290,006
03 Sep 21	12.84000 -0.03	12.88	12.81	12.85	289,355
02 Sep 21	12.87000 +0.00	12.90	12.84	12.89	201,221
01 Sep 21	12.87000 -0.01	12.93	12.85	12.87	225,959
31 Aug 21	12.88000 -0.06	12.94	12.88	12.90	393,695
30 Aug 21	12.94000 -0.02	12.94	12.83	12.85	288,459
27 Aug 21	12.96000 +0.07	12.97	12.81	12.92	335,796
26 Aug 21	12.89000 +0.06	12.92	12.82	12.87	320,488
25 Aug 21	12.83000 +0.01	12.89	12.78	12.80	455,347
24 Aug 21	12.82000 -0.01	12.85	12.75	12.85	265,705
23 Aug 21	12.83000 +0.01	12.87	12.77	12.82	305,901
20 Aug 21	12.82000 -0.04	12.85	12.78	12.84	321,007
19 Aug 21	12.86000 -0.02	12.90	12.75	12.85	354,249
18 Aug 21	12.88000 -0.03	12.95	12.85	12.90	352,837
17 Aug 21	12.91000 -0.49	12.93	12.75	12.88	1,446,484
16 Aug 21	13.40000 +0.01	13.53	13.35	13.35	291,800
13 Aug 21	13.39000 +0.31	13.43	13.04	13.04	323,982
12 Aug 21	13.08000 +0.07	13.08	12.98	12.99	170,326
11 Aug 21	13.01000 +0.11	13.02	12.89	12.93	202,427
10 Aug 21	12.90000 -0.07	12.95	12.87	12.95	191,927
09 Aug 21	12.97000 +0.00	13.00	12.89	12.95	331,281
06 Aug 21	12.97000 -0.04	13.03	12.91	13.03	203,956
05 Aug 21	13.01000 +0.05	13.06	12.91	12.91	186,033
04 Aug 21	12.96000 -0.02	13.00	12.93	12.96	172,594
03 Aug 21	12.98000 -0.13	13.11	12.94	13.10	177,944
30 Jul 21	13.11000 +0.06	13.14	13.03	13.03	215,729
29 Jul 21	13.05000 -0.17	13.24	13.03	13.21	211,807
28 Jul 21	13.22000 +0.04	13.30	13.19	13.21	186,714
27 Jul 21	13.18000 +0.02	13.19	13.07	13.16	124,310
26 Jul 21	13.16000 -0.05	13.25	13.14	13.20	192,623
23 Jul 21	13.21000 +0.03	13.27	13.18	13.20	146,670
22 Jul 21	13.18000 -0.11	13.30	13.13	13.28	132,413
21 Jul 21	13.29000 +0.05	13.32	13.24	13.25	165,125
20 Jul 21	13.24000 +0.26	13.27	13.00	13.00	189,296
19 Jul 21	12.98000 -0.40	13.30	12.94	13.30	353,614
16 Jul 21	13.38000 +0.01	13.47	13.33	13.42	133,697
15 Jul 21	13.37000 -0.07	13.46	13.32	13.40	115,124
14 Jul 21	13.44000 -0.18	13.68	13.44	13.66	174,874
13 Jul 21	13.62000 -0.09	13.71	13.53	13.66	245,387
12 Jul 21	13.71000 +0.13	13.72	13.54	13.55	257,546
09 Jul 21	13.58000 +0.23	13.59	13.27	13.32	268,000
08 Jul 21	13.35000 -0.08	13.39	13.23	13.26	190,587
07 Jul 21	13.43000 -0.03	13.52	13.37	13.43	155,913
06 Jul 21	13.46000 +0.13	13.47	13.20	13.33	295,963
05 Jul 21	13.33000 +0.06	13.37	13.12	13.15	165,748
02 Jul 21	13.27000 +0.02	13.29	13.15	13.26	250,742
30 Jun 21	13.25000 -0.16	13.39	13.20	13.39	327,610
29 Jun 21	13.41000 -0.21	13.58	13.36	13.55	259,033
28 Jun 21	13.62000 -0.09	13.76	13.57	13.65	218,611
25 Jun 21	13.71000 +0.29	13.74	13.36	13.40	401,942
24 Jun 21	13.42000 -0.08	13.61	13.38	13.60	222,170
23 Jun 21	13.50000 +0.15	13.56	13.27	13.34	344,350
22 Jun 21	13.35000 +0.14	13.35	13.10	13.21	185,158
21 Jun 21	13.21000 +0.16	13.22	12.98	13.05	282,298
18 Jun 21	13.05000 -0.11	13.20	12.97	13.08	634,933
17 Jun 21	13.16000 +0.08	13.17	13.05	13.12	196,709
16 Jun 21	13.08000 -0.09	13.19	13.00	13.18	452,618
15 Jun 21	13.17000 -0.04	13.27	13.16	13.16	315,732
14 Jun 21	13.21000 -0.11	13.35	13.19	13.29	155,910
11 Jun 21	13.32000 -0.15	13.52	13.28	13.43	225,771
10 Jun 21	13.47000 +0.03	13.56	13.38	13.50	370,946
09 Jun 21	13.44000 -0.01	13.61	13.43	13.50	443,705
08 Jun 21	13.45000 +0.24	13.49	13.16	13.16	424,129
07 Jun 21	13.21000 +0.15	13.21	13.00	13.00	203,305
04 Jun 21	13.06000 +0.00	13.15	13.02	13.11	119,139
03 Jun 21	13.06000 -0.13	13.17	13.05	13.14	147,515
02 Jun 21	13.19000 -0.09	13.34	13.14	13.25	180,047
01 Jun 21	13.28000 +0.19	13.29	13.05	13.10	295,669
31 May 21	13.09000 -0.03	13.16	13.07	13.15	117,218
28 May 21	13.12000 +0.04	13.19	13.01	13.03	242,085
27 May 21	13.08000 -0.06	13.15	13.05	13.14	262,324
26 May 21	13.14000 +0.05	13.18	13.01	13.02	225,210
25 May 21	13.09000 -0.06	13.24	13.06	13.15	149,691
21 May 21	13.15000 +0.01	13.15	13.00	13.05	167,185
20 May 21	13.14000 +0.00	13.18	13.09	13.13	147,095
19 May 21	13.14000 -0.01	13.15	12.90	12.90	224,495
18 May 21	13.15000 +0.02	13.19	13.08	13.15	281,381
17 May 21	13.13000 +0.03	13.18	13.03	13.03	229,490
14 May 21	13.10000 +0.24	13.11	12.84	12.92	349,823
13 May 21	12.86000 +0.20	12.89	12.63	12.63	196,151
12 May 21	12.66000 -0.22	12.97	12.60	12.87	258,290
11 May 21	12.88000 -0.03	12.90	12.73	12.83	231,911
10 May 21	12.91000 -0.10	13.08	12.87	13.04	1,045,624
07 May 21	13.01000 +0.21	13.03	12.74	12.76	509,854
06 May 21	12.80000 +0.08	12.80	12.67	12.80	191,926
05 May 21	12.72000 -0.05	12.80	12.55	12.80	333,781
04 May 21	12.77000 +0.09	12.80	12.57	12.64	419,263
03 May 21	12.68000 +0.17	12.69	12.52	12.53	441,590
30 Apr 21	12.51000 +0.22	12.52	12.25	12.25	750,185
29 Apr 21	12.29000 -0.04	12.47	12.28	12.32	508,911
28 Apr 21	12.33000 +0.03	12.40	12.22	12.29	184,688
27 Apr 21	12.30000 -0.01	12.33	12.22	12.27	347,762
26 Apr 21	12.31000 -0.01	12.36	12.22	12.32	244,197
23 Apr 21	12.32000 -0.04	12.43	12.27	12.35	161,638
22 Apr 21	12.36000 +0.13	12.36	12.17	12.24	238,217
21 Apr 21	12.23000 +0.09	12.26	12.10	12.10	159,261
20 Apr 21	12.14000 -0.01	12.20	12.11	12.17	266,206
19 Apr 21	12.15000 -0.04	12.21	12.15	12.19	189,749
16 Apr 21	12.19000 +0.01	12.20	12.10	12.17	153,447
15 Apr 21	12.18000 +0.00	12.24	12.09	12.20	257,079
14 Apr 21	12.18000 -0.34	12.56	12.14	12.51	307,902
13 Apr 21	12.52000 +0.05	12.56	12.42	12.50	445,686
12 Apr 21	12.47000 +0.10	12.48	12.29	12.36	376,522
09 Apr 21	12.37000 +0.06	12.37	12.24	12.29	237,087
08 Apr 21	12.31000 +0.15	12.36	12.05	12.20	451,267
07 Apr 21	12.16000 +0.02	12.16	12.03	12.09	258,132
06 Apr 21	12.14000 +0.12	12.15	11.98	12.08	310,534
05 Apr 21	12.02000 +0.16	12.05	11.90	11.90	407,615
01 Apr 21	11.86000 +0.15	11.88	11.66	11.72	379,508
31 Mar 21	11.71000 -0.02	11.84	11.71	11.79	386,422
30 Mar 21	11.73000 +0.07	11.74	11.53	11.58	359,745
29 Mar 21	11.66000 -0.01	11.72	11.52	11.55	505,251
26 Mar 21	11.67000 +0.15	11.67	11.47	11.51	244,079
25 Mar 21	11.52000 +0.03	11.57	11.33	11.50	216,547
24 Mar 21	11.49000 +0.11	11.57	11.35	11.35	247,804
23 Mar 21	11.38000 -0.36	11.72	11.35	11.67	348,235
22 Mar 21	11.74000 +0.03	11.80	11.65	11.71	236,903
19 Mar 21	11.71000 +0.02	11.75	11.60	11.68	561,472
18 Mar 21	11.69000 -0.21	11.90	11.64	11.82	224,633
17 Mar 21	11.90000 +0.01	11.99	11.85	11.86	226,346
16 Mar 21	11.89000 +0.03	11.93	11.76	11.81	253,415
15 Mar 21	11.86000 +0.11	11.93	11.81	11.83	323,342
12 Mar 21	11.75000 +0.17	11.76	11.50	11.66	209,869
11 Mar 21	11.58000 -0.02	11.67	11.54	11.65	376,601
10 Mar 21	11.60000 +0.20	11.65	11.42	11.44	326,679
09 Mar 21	11.40000 +0.13	11.43	11.24	11.36	427,165
08 Mar 21	11.27000 +0.03	11.40	11.18	11.25	547,414
05 Mar 21	11.24000 +0.17	11.25	10.95	10.99	513,783
04 Mar 21	11.07000 -0.14	11.25	10.96	11.21	375,760
03 Mar 21	11.21000 +0.10	11.24	11.00	11.10	531,919
02 Mar 21	11.11000 +0.13	11.16	10.92	11.00	423,832
01 Mar 21	10.98000 +0.03	11.09	10.94	10.96	525,033
26 Feb 21	10.95000 +0.20	10.97	10.69	10.80	370,174
25 Feb 21	10.75000 -0.21	10.95	10.73	10.95	217,601
24 Feb 21	10.96000 +0.23	10.96	10.70	10.71	522,032
23 Feb 21	10.73000 +0.01	10.77	10.58	10.69	281,887
22 Feb 21	10.72000 +0.07	10.79	10.55	10.58	342,213
19 Feb 21	10.65000 +0.15	10.65	10.45	10.52	277,890
18 Feb 21	10.50000 -0.26	10.75	10.50	10.71	412,409
17 Feb 21	10.76000 +0.06	10.77	10.55	10.68	470,997
16 Feb 21	10.70000 +0.09	10.73	10.51	10.58	601,067
12 Feb 21	10.61000 -0.02	10.69	10.55	10.65	658,443
11 Feb 21	10.63000 -0.08	10.75	10.56	10.75	336,605
10 Feb 21	10.71000 +0.12	10.79	10.50	10.57	454,513
09 Feb 21	10.59000 -0.13	10.76	10.54	10.73	825,199
08 Feb 21	10.72000 -0.01	10.89	10.63	10.75	312,430
05 Feb 21	10.73000 -0.02	10.85	10.70	10.71	311,986
04 Feb 21	10.75000 +0.10	10.81	10.62	10.71	494,282
03 Feb 21	10.65000 -0.17	10.86	10.64	10.82	351,280
02 Feb 21	10.82000 -0.03	10.97	10.77	10.80	968,208
01 Feb 21	10.85000 +0.16	10.97	10.68	10.89	651,027
29 Jan 21	10.69000 -0.12	10.80	10.60	10.68	1,102,617
28 Jan 21	10.81000 -0.05	11.00	10.77	10.82	566,220
27 Jan 21	10.86000 -0.36	11.26	10.81	11.10	534,505
26 Jan 21	11.22000 -0.13	11.42	11.19	11.32	325,120
25 Jan 21	11.35000 +0.08	11.48	11.23	11.23	410,714
22 Jan 21	11.27000 +0.10	11.31	11.08	11.11	290,995
21 Jan 21	11.17000 -0.03	11.25	11.00	11.25	379,691
20 Jan 21	11.20000 -0.02	11.29	11.10	11.10	221,910
19 Jan 21	11.22000 +0.19	11.31	10.97	11.06	744,109
18 Jan 21	11.03000 +0.15	11.10	10.85	10.85	232,144
15 Jan 21	10.88000 -0.01	10.94	10.78	10.82	287,262
14 Jan 21	10.89000 +0.09	10.90	10.70	10.78	524,804
13 Jan 21	10.80000 +0.16	10.87	10.65	10.69	733,047
12 Jan 21	10.64000 +0.07	10.77	10.53	10.60	654,848
11 Jan 21	10.57000 -0.10	10.67	10.53	10.61	390,351
08 Jan 21	10.67000 +0.07	10.80	10.54	10.63	534,444
07 Jan 21	10.60000 -0.27	10.94	10.56	10.94	452,349
06 Jan 21	10.87000 -0.10	11.06	10.77	11.00	435,832
05 Jan 21	10.97000 +0.04	11.08	10.87	10.87	253,301
04 Jan 21	10.93000 -0.26	11.25	10.86	11.25	426,788
31 Dec 20	11.19000 -0.01	11.30	11.15	11.25	239,800
30 Dec 20	11.20000 +0.01	11.29	11.19	11.22	192,213
29 Dec 20	11.19000 -0.22	11.45	11.19	11.31	358,427
24 Dec 20	11.41000 -0.02	11.44	11.33	11.37	200,762
23 Dec 20	11.43000 +0.08	11.44	11.27	11.31	196,143
22 Dec 20	11.35000 -0.07	11.47	11.20	11.38	269,501
21 Dec 20	11.42000 -0.26	11.54	11.28	11.48	360,374
18 Dec 20	11.68000 -0.18	11.89	11.62	11.79	419,126
17 Dec 20	11.86000 +0.00	11.92	11.76	11.81	404,410
16 Dec 20	11.86000 -0.01	11.99	11.84	11.85	335,696
15 Dec 20	11.87000 +0.26	11.87	11.61	11.65	414,126
14 Dec 20	11.61000 +0.04	11.79	11.53	11.53	781,291
11 Dec 20	11.57000 +0.02	11.60	11.47	11.60	191,393
10 Dec 20	11.55000 +0.14	11.57	11.29	11.38	211,874
09 Dec 20	11.41000 -0.07	11.63	11.40	11.58	310,259
08 Dec 20	11.48000 +0.04	11.53	11.33	11.33	224,239
07 Dec 20	11.44000 -0.11	11.63	11.39	11.54	437,522
04 Dec 20	11.55000 -0.12	11.73	11.53	11.66	287,086
03 Dec 20	11.67000 +0.16	11.78	11.51	11.51	239,335
02 Dec 20	11.51000 +0.06	11.56	11.37	11.50	371,003
01 Dec 20	11.45000 +0.16	11.50	11.23	11.31	318,990
30 Nov 20	11.29000 -0.32	11.63	11.22	11.60	373,776
27 Nov 20	11.61000 -0.24	11.97	11.51	11.97	257,891
26 Nov 20	11.85000 +0.18	11.94	11.57	11.57	429,379
25 Nov 20	11.67000 +0.05	11.71	11.58	11.62	356,556
24 Nov 20	11.62000 +0.10	11.96	11.60	11.71	588,046
23 Nov 20	11.52000 +0.10	11.70	11.40	11.43	291,113
20 Nov 20	11.42000 +0.00	11.50	11.23	11.43	591,801
19 Nov 20	11.42000 -0.07	11.60	11.39	11.43	240,156
18 Nov 20	11.49000 -0.13	11.75	11.48	11.65	399,423
17 Nov 20	11.62000 -0.03	11.74	11.46	11.59	493,975
16 Nov 20	11.65000 +0.30	11.68	11.41	11.42	303,601
13 Nov 20	11.35000 +0.10	11.41	11.15	11.21	426,324
12 Nov 20	11.25000 -0.49	11.69	11.20	11.69	534,552
11 Nov 20	11.74000 -0.17	11.98	11.63	11.76	667,116
10 Nov 20	11.91000 +0.30	11.98	11.29	11.51	726,882
09 Nov 20	11.61000 +1.34	11.65	10.78	10.79	885,284
06 Nov 20	10.27000 -0.18	10.49	10.03	10.04	415,405
05 Nov 20	10.45000 +0.25	10.52	10.25	10.25	366,895
04 Nov 20	10.20000 +0.31	10.22	9.76	9.98	404,172
03 Nov 20	9.89000 +0.10	9.91	9.74	9.90	598,148
02 Nov 20	9.79000 +0.23	9.90	9.59	9.59	426,476
30 Oct 20	9.56000 -0.20	9.74	9.54	9.67	469,137
29 Oct 20	9.76000 +0.16	9.84	9.40	9.56	309,796
28 Oct 20	9.60000 -0.31	9.87	9.57	9.84	365,030
27 Oct 20	9.91000 -0.08	10.10	9.89	10.00	360,036
26 Oct 20	9.99000 -0.33	10.23	9.97	10.15	348,021
23 Oct 20	10.32000 +0.00	10.35	10.24	10.31	188,079
22 Oct 20	10.32000 +0.04	10.36	10.25	10.30	179,555
21 Oct 20	10.28000 +0.11	10.30	10.01	10.06	262,850
20 Oct 20	10.17000 -0.07	10.39	10.13	10.30	275,053
19 Oct 20	10.24000 -0.07	10.33	10.17	10.31	213,042
16 Oct 20	10.31000 -0.11	10.44	10.21	10.44	220,111
15 Oct 20	10.42000 +0.11	10.52	10.20	10.20	285,454
14 Oct 20	10.31000 -0.07	10.45	10.18	10.35	331,148
13 Oct 20	10.38000 -0.09	10.61	10.26	10.61	270,456
09 Oct 20	10.47000 -0.17	10.67	10.44	10.61	270,792
08 Oct 20	10.64000 +0.30	10.69	10.35	10.45	244,693
07 Oct 20	10.34000 +0.13	10.42	10.24	10.30	260,721
06 Oct 20	10.21000 +0.02	10.42	10.16	10.21	249,551
05 Oct 20	10.19000 +0.07	10.26	10.10	10.15	247,586
02 Oct 20	10.12000 -0.06	10.19	10.00	10.00	252,892
01 Oct 20	10.18000 +0.08	10.21	10.06	10.14	492,764
30 Sep 20	10.10000 +0.00	10.25	10.07	10.12	293,641
29 Sep 20	10.10000 -0.08	10.13	9.92	10.08	294,539
28 Sep 20	10.18000 +0.16	10.23	10.07	10.07	224,688
25 Sep 20	10.02000 +0.18	10.07	9.81	9.81	238,473
24 Sep 20	9.84000 -0.11	10.03	9.62	9.89	467,673
23 Sep 20	9.95000 -0.38	10.42	9.91	10.37	416,226
22 Sep 20	10.33000 -0.02	10.56	10.30	10.35	264,814
21 Sep 20	10.35000 -0.37	10.60	10.27	10.60	386,753
18 Sep 20	10.72000 -0.18	10.94	10.68	10.94	663,393
17 Sep 20	10.90000 -0.04	10.99	10.68	10.89	288,309
16 Sep 20	10.94000 +0.07	11.16	10.83	10.88	389,674
15 Sep 20	10.87000 +0.04	10.94	10.78	10.83	365,083
14 Sep 20	10.83000 +0.33	10.87	10.48	10.53	542,863
11 Sep 20	10.50000 -0.06	10.61	10.40	10.61	438,160
10 Sep 20	10.56000 -0.06	10.71	10.54	10.61	274,813
09 Sep 20	10.62000 +0.04	10.81	10.55	10.60	375,197
08 Sep 20	10.58000 -0.24	10.76	10.53	10.70	346,971
04 Sep 20	10.82000 +0.17	10.90	10.65	10.65	376,861
03 Sep 20	10.65000 -0.14	10.89	10.61	10.78	406,893
02 Sep 20	10.79000 +0.34	10.80	10.41	10.41	300,363
01 Sep 20	10.45000 +0.01	10.50	10.37	10.50	331,448
31 Aug 20	10.44000 -0.31	10.77	10.42	10.72	1,039,961
28 Aug 20	10.75000 +0.17	10.79	10.46	10.58	518,754
27 Aug 20	10.58000 -0.01	10.61	10.38	10.55	377,465
26 Aug 20	10.59000 +0.14	10.68	10.46	10.48	400,303
25 Aug 20	10.45000 -0.07	10.57	10.39	10.52	367,653
24 Aug 20	10.52000 +0.06	10.59	10.37	10.44	518,779
21 Aug 20	10.46000 +0.01	10.47	10.25	10.38	292,800
20 Aug 20	10.45000 -0.06	10.59	10.32	10.54	444,915
19 Aug 20	10.51000 +0.18	10.57	10.27	10.32	371,019
18 Aug 20	10.33000 +0.03	10.36	10.19	10.33	322,193
17 Aug 20	10.30000 +0.10	10.31	10.15	10.20	335,967
14 Aug 20	10.20000 -0.05	10.30	10.01	10.21	263,462
13 Aug 20	10.25000 +0.03	10.35	10.19	10.27	403,511
12 Aug 20	10.22000 +0.08	10.28	10.09	10.20	354,170
11 Aug 20	10.14000 +0.07	10.20	9.98	10.08	336,062
10 Aug 20	10.07000 +0.27	10.10	9.82	9.96	304,587
07 Aug 20	9.80000 +0.11	9.84	9.53	9.59	256,971
06 Aug 20	9.69000 -0.08	9.80	9.66	9.70	246,333
05 Aug 20	9.77000 +0.04	9.85	9.63	9.66	280,261
04 Aug 20	9.73000 -0.14	9.99	9.60	9.99	336,155
31 Jul 20	9.87000 -0.09	9.93	9.70	9.91	602,351
30 Jul 20	9.96000 -0.01	10.01	9.71	9.77	245,277
29 Jul 20	9.97000 +0.00	10.00	9.88	9.94	268,239
28 Jul 20	9.97000 +0.33	9.99	9.65	9.68	558,138
27 Jul 20	9.64000 -0.05	9.72	9.57	9.68	181,768
24 Jul 20	9.69000 +0.00	9.75	9.51	9.66	222,508
23 Jul 20	9.69000 -0.12	9.80	9.65	9.78	285,446
22 Jul 20	9.81000 +0.15	9.81	9.66	9.70	350,826
21 Jul 20	9.66000 -0.04	9.83	9.63	9.77	274,819
20 Jul 20	9.70000 +0.04	9.80	9.56	9.80	281,162
17 Jul 20	9.66000 -0.02	9.77	9.59	9.65	254,284
16 Jul 20	9.68000 -0.04	9.75	9.53	9.70	485,522
15 Jul 20	9.72000 +0.40	9.77	9.39	9.45	509,386
14 Jul 20	9.32000 +0.22	9.35	9.01	9.11	381,715
13 Jul 20	9.10000 +0.08	9.31	8.85	9.08	319,424
10 Jul 20	9.02000 -0.09	9.23	8.98	9.14	392,282
09 Jul 20	9.11000 +0.03	9.15	8.91	9.00	346,927
08 Jul 20	9.08000 -0.05	9.14	9.00	9.10	225,358
07 Jul 20	9.13000 -0.17	9.26	9.08	9.22	204,449
06 Jul 20	9.30000 +0.00	9.44	9.20	9.43	397,601
03 Jul 20	9.30000 -0.12	9.45	9.29	9.45	153,635
02 Jul 20	9.42000 +0.05	9.59	9.25	9.43	315,929
30 Jun 20	9.37000 +0.28	9.40	9.01	9.10	1,251,028
29 Jun 20	9.09000 -0.05	9.18	8.97	9.16	353,453
26 Jun 20	9.14000 -0.33	9.49	9.11	9.49	266,666
25 Jun 20	9.47000 +0.08	9.51	9.26	9.46	401,489
24 Jun 20	9.39000 -0.33	9.67	9.24	9.67	537,146
23 Jun 20	9.72000 +0.13	9.81	9.62	9.72	315,759
22 Jun 20	9.59000 +0.06	9.73	9.35	9.45	468,648
19 Jun 20	9.53000 -0.17	9.87	9.43	9.78	887,943
18 Jun 20	9.70000 +0.00	9.77	9.50	9.62	632,042
17 Jun 20	9.70000 -0.38	10.12	9.69	10.02	486,792
16 Jun 20	10.08000 +0.56	10.26	9.78	9.85	813,275
15 Jun 20	9.52000 +0.00	9.66	9.24	9.31	729,770
12 Jun 20	9.52000 +0.51	9.58	9.06	9.23	724,616
11 Jun 20	9.01000 -0.52	9.34	8.88	9.33	1,453,337
10 Jun 20	9.53000 +0.17	9.82	9.32	9.51	1,063,061
09 Jun 20	9.36000 -0.14	9.52	9.15	9.42	691,363
08 Jun 20	9.50000 +0.12	9.81	9.42	9.78	638,701
05 Jun 20	9.38000 +0.62	9.66	8.85	9.00	1,150,461
04 Jun 20	8.76000 +0.22	8.76	8.39	8.52	670,342
03 Jun 20	8.54000 +0.38	8.73	8.20	8.25	1,106,619
02 Jun 20	8.16000 +0.03	8.22	8.08	8.14	571,067
01 Jun 20	8.13000 -0.05	8.23	7.98	8.12	532,382
29 May 20	8.18000 -0.06	8.25	7.83	8.14	908,518
28 May 20	8.24000 -0.27	8.54	8.11	8.54	1,020,249
27 May 20	8.51000 -0.24	8.83	8.38	8.75	653,216
26 May 20	8.75000 +0.08	8.91	8.60	8.68	632,398
25 May 20	8.67000 +0.24	8.67	8.36	8.49	347,037
22 May 20	8.43000 -0.16	8.59	8.36	8.55	482,374
21 May 20	8.59000 -0.01	8.66	8.39	8.65	677,913
20 May 20	8.60000 -0.08	8.75	8.39	8.75	762,045
19 May 20	8.68000 +0.75	8.75	8.04	8.07	1,146,183
15 May 20	7.93000 +0.12	8.14	7.76	7.76	498,940
14 May 20	7.81000 +0.19	7.96	7.25	7.46	852,227
13 May 20	7.62000 -0.27	7.93	7.49	7.90	1,108,529
12 May 20	7.89000 -0.39	8.22	7.85	8.20	901,077
11 May 20	8.28000 -0.19	8.42	8.15	8.35	587,955
08 May 20	8.47000 +0.17	8.57	8.30	8.36	566,888
07 May 20	8.30000 +0.02	8.43	8.16	8.30	417,385
06 May 20	8.28000 -0.21	8.65	8.21	8.52	462,295
05 May 20	8.49000 +0.06	8.74	8.43	8.70	479,848
04 May 20	8.43000 -0.17	8.44	8.14	8.36	483,330
01 May 20	8.60000 -0.34	8.78	8.47	8.77	449,533
30 Apr 20	8.94000 -0.24	9.24	8.75	9.04	775,776
29 Apr 20	9.18000 +0.49	9.26	8.70	8.83	931,084
28 Apr 20	8.69000 -0.07	9.03	8.65	9.00	1,051,033
27 Apr 20	8.76000 +0.69	8.84	8.16	8.17	1,199,041
24 Apr 20	8.07000 -0.12	8.40	8.03	8.19	2,618,368
23 Apr 20	8.19000 -0.25	8.59	7.95	8.44	984,556
22 Apr 20	8.44000 -0.15	8.80	8.44	8.71	847,880
21 Apr 20	8.59000 -0.40	9.05	8.55	8.60	833,284
20 Apr 20	8.99000 +0.26	9.00	8.49	8.50	688,395
17 Apr 20	8.73000 +0.48	8.82	8.23	8.25	885,350
16 Apr 20	8.25000 -0.38	8.66	8.21	8.58	1,260,258
15 Apr 20	8.63000 -0.33	8.81	8.51	8.71	631,024
14 Apr 20	8.96000 +0.00	9.48	8.88	9.13	717,306
13 Apr 20	8.96000 -0.66	9.75	8.80	9.75	893,890
09 Apr 20	9.62000 +0.14	10.15	9.35	9.47	1,453,609
08 Apr 20	9.48000 +0.56	9.50	8.82	8.99	677,323
07 Apr 20	8.92000 +0.16	9.37	8.76	8.95	693,946
06 Apr 20	8.76000 +0.22	8.99	8.53	8.75	677,322
03 Apr 20	8.54000 -0.04	8.54	8.31	8.43	1,039,237
02 Apr 20	8.58000 -0.05	8.58	8.29	8.54	731,914
01 Apr 20	8.63000 -0.32	8.76	8.31	8.57	602,994
31 Mar 20	8.95000 +0.39	9.09	8.50	8.50	691,909
30 Mar 20	8.56000 +0.08	8.60	8.06	8.40	506,325
27 Mar 20	8.48000 -0.26	9.04	8.14	8.50	809,166
26 Mar 20	8.74000 -0.35	9.61	8.63	9.00	1,256,180
25 Mar 20	9.09000 +1.44	9.47	7.65	7.76	1,319,094
24 Mar 20	7.65000 +0.35	7.95	7.22	7.56	1,331,785
23 Mar 20	7.30000 -0.74	8.14	7.06	8.05	1,544,842
20 Mar 20	8.04000 +0.94	8.15	7.36	7.36	3,055,905
19 Mar 20	7.10000 +0.23	7.32	6.30	6.87	1,112,819
18 Mar 20	6.87000 -0.96	7.65	6.25	7.63	2,383,112
17 Mar 20	7.83000 -0.52	8.68	7.66	8.57	2,529,972
16 Mar 20	8.35000 -1.57	8.75	7.77	8.26	1,500,406
13 Mar 20	9.92000 -0.24	10.62	9.35	10.59	2,323,524
12 Mar 20	10.16000 -1.78	11.46	10.16	11.46	1,667,207
11 Mar 20	11.94000 -1.60	13.45	11.93	13.32	1,356,907
10 Mar 20	13.54000 -0.11	13.93	13.27	13.81	925,667
09 Mar 20	13.65000 -0.36	13.73	12.64	13.00	3,480,315
06 Mar 20	14.01000 -0.25	14.06	13.93	14.05	2,632,527
05 Mar 20	14.26000 +0.35	14.26	13.72	13.75	1,491,822
04 Mar 20	13.91000 +0.36	13.91	13.65	13.67	419,253
03 Mar 20	13.55000 +0.20	13.75	13.40	13.56	1,125,149
02 Mar 20	13.35000 +0.32	13.54	13.17	13.37	702,306
28 Feb 20	13.03000 -0.24	13.46	12.58	13.06	1,363,092
27 Feb 20	13.27000 -0.26	13.32	13.00	13.31	486,879
26 Feb 20	13.53000 -0.13	13.71	13.47	13.65	1,013,980
25 Feb 20	13.66000 -0.28	14.04	13.66	13.95	493,763
24 Feb 20	13.94000 -0.22	14.11	13.94	14.00	391,763
21 Feb 20	14.16000 -0.09	14.29	14.09	14.26	351,498
20 Feb 20	14.25000 -0.19	14.44	14.11	14.44	1,125,374
19 Feb 20	14.44000 -0.02	14.47	14.41	14.41	214,990
18 Feb 20	14.46000 -0.01	14.60	14.40	14.44	485,708
14 Feb 20	14.47000 +0.08	14.50	14.36	14.43	223,108
13 Feb 20	14.39000 +0.01	14.40	14.28	14.33	226,234
12 Feb 20	14.38000 -0.02	14.40	14.27	14.40	269,471
11 Feb 20	14.40000 +0.00	14.52	14.35	14.43	305,124
10 Feb 20	14.40000 +0.04	14.47	14.32	14.32	229,958
07 Feb 20	14.36000 -0.06	14.44	14.30	14.36	174,998
06 Feb 20	14.42000 +0.01	14.52	14.38	14.44	192,380
05 Feb 20	14.41000 +0.06	14.57	14.38	14.42	369,939
04 Feb 20	14.35000 +0.13	14.39	14.22	14.26	290,994
03 Feb 20	14.22000 +0.14	14.35	14.05	14.09	386,412
31 Jan 20	14.08000 +0.03	14.18	14.03	14.05	1,787,159
30 Jan 20	14.05000 -0.15	14.21	14.03	14.14	230,921
29 Jan 20	14.20000 +0.05	14.28	14.16	14.20	377,696
28 Jan 20	14.15000 -0.11	14.35	14.13	14.24	376,423
27 Jan 20	14.26000 -0.09	14.31	14.22	14.26	245,128
24 Jan 20	14.35000 -0.10	14.49	14.32	14.49	317,170
23 Jan 20	14.45000 +0.01	14.52	14.38	14.47	261,393
22 Jan 20	14.44000 -0.07	14.62	14.44	14.49	493,312
21 Jan 20	14.51000 +0.11	14.53	14.27	14.43	438,499
20 Jan 20	14.40000 -0.05	14.47	14.36	14.45	351,541
17 Jan 20	14.45000 -0.06	14.58	14.45	14.48	612,380
16 Jan 20	14.51000 +0.01	14.60	14.47	14.52	1,136,144
15 Jan 20	14.50000 +0.14	14.53	14.34	14.42	504,458
14 Jan 20	14.36000 +0.19	14.39	14.18	14.21	442,228
13 Jan 20	14.17000 +0.02	14.22	14.10	14.19	856,214
10 Jan 20	14.15000 +0.15	14.28	14.01	14.01	286,094
09 Jan 20	14.00000 -0.06	14.13	13.99	14.10	633,486
08 Jan 20	14.06000 +0.01	14.15	14.02	14.02	211,373
07 Jan 20	14.05000 +0.10	14.10	13.90	13.95	573,325
06 Jan 20	13.95000 +0.02	13.98	13.87	13.87	476,819
03 Jan 20	13.93000 +0.10	13.98	13.79	13.84	376,267
02 Jan 20	13.83000 -0.07	13.99	13.78	13.94	267,956
31 Dec 19	13.90000 -0.14	14.04	13.85	14.02	357,856
30 Dec 19	14.04000 -0.07	14.17	14.03	14.07	253,031
27 Dec 19	14.11000 +0.04	14.13	13.98	14.05	395,595
24 Dec 19	14.07000 -0.03	14.12	14.02	14.08	346,194
23 Dec 19	14.10000 -0.04	14.19	14.08	14.10	519,871
20 Dec 19	14.14000 -0.25	14.38	14.09	14.36	1,351,330
19 Dec 19	14.39000 +0.00	14.47	14.32	14.43	196,734
18 Dec 19	14.39000 +0.19	14.49	14.22	14.22	518,570
17 Dec 19	14.20000 +0.11	14.26	14.10	14.11	327,901
16 Dec 19	14.09000 -0.22	14.35	14.07	14.34	450,166
13 Dec 19	14.31000 -0.01	14.44	14.27	14.33	410,381
12 Dec 19	14.32000 -0.06	14.51	14.31	14.40	316,155
11 Dec 19	14.38000 -0.29	14.66	14.38	14.65	427,936
10 Dec 19	14.67000 +0.00	14.72	14.62	14.63	163,405
09 Dec 19	14.67000 +0.09	14.67	14.52	14.58	435,189
06 Dec 19	14.58000 +0.02	14.65	14.53	14.53	186,825
05 Dec 19	14.56000 +0.07	14.57	14.45	14.52	258,428
04 Dec 19	14.49000 +0.04	14.58	14.43	14.50	407,267
03 Dec 19	14.45000 -0.02	14.56	14.35	14.54	307,655
02 Dec 19	14.47000 -0.09	14.59	14.37	14.59	283,083
29 Nov 19	14.56000 +0.02	14.56	14.44	14.50	156,560
28 Nov 19	14.54000 +0.03	14.54	14.32	14.52	233,257
27 Nov 19	14.51000 +0.07	14.52	14.40	14.46	170,479
26 Nov 19	14.44000 -0.04	14.50	14.38	14.49	199,182
25 Nov 19	14.48000 +0.04	14.52	14.41	14.48	111,890
22 Nov 19	14.44000 +0.06	14.52	14.35	14.39	321,156
21 Nov 19	14.38000 -0.02	14.43	14.29	14.37	263,787
20 Nov 19	14.40000 +0.04	14.46	14.32	14.34	257,315
19 Nov 19	14.36000 -0.22	14.56	14.33	14.55	293,657
18 Nov 19	14.58000 -0.10	14.75	14.54	14.62	211,243
15 Nov 19	14.68000 +0.25	14.75	14.40	14.43	342,535
14 Nov 19	14.43000 +0.03	14.52	14.37	14.43	215,072
13 Nov 19	14.40000 +0.06	14.48	14.30	14.39	237,139
12 Nov 19	14.34000 +0.18	14.42	14.16	14.21	393,394
11 Nov 19	14.16000 +0.02	14.31	14.10	14.10	354,819
08 Nov 19	14.14000 -0.24	14.51	14.10	14.35	348,369
07 Nov 19	14.38000 -0.05	14.59	14.35	14.59	288,793
06 Nov 19	14.43000 +0.13	14.56	14.34	14.36	324,373
05 Nov 19	14.30000 -0.34	14.65	14.28	14.65	649,101
04 Nov 19	14.64000 -0.11	14.80	14.64	14.78	308,000
01 Nov 19	14.75000 +0.01	14.83	14.70	14.76	254,344
31 Oct 19	14.74000 -0.01	14.78	14.68	14.75	345,853
30 Oct 19	14.75000 +0.06	14.76	14.66	14.72	146,000
29 Oct 19	14.69000 -0.06	14.79	14.69	14.75	257,109
28 Oct 19	14.75000 -0.03	14.89	14.74	14.88	308,073
25 Oct 19	14.78000 -0.02	14.84	14.71	14.84	315,279
24 Oct 19	14.80000 +0.15	14.85	14.66	14.66	263,821
23 Oct 19	14.65000 +0.05	14.70	14.55	14.62	398,182
22 Oct 19	14.60000 -0.02	14.68	14.57	14.65	215,290
21 Oct 19	14.62000 -0.02	14.71	14.58	14.65	189,410
18 Oct 19	14.64000 +0.05	14.70	14.59	14.60	220,714
17 Oct 19	14.59000 -0.12	14.77	14.58	14.71	272,030
16 Oct 19	14.71000 -0.05	14.79	14.64	14.74	204,844
15 Oct 19	14.76000 +0.09	14.78	14.63	14.73	228,823
11 Oct 19	14.67000 -0.29	15.03	14.64	14.98	305,446
10 Oct 19	14.96000 -0.02	15.05	14.86	14.95	252,331
09 Oct 19	14.98000 +0.08	14.98	14.85	14.94	197,037
08 Oct 19	14.90000 +0.12	14.96	14.68	14.73	367,353
07 Oct 19	14.78000 +0.02	14.84	14.65	14.73	256,664
04 Oct 19	14.76000 +0.13	14.77	14.60	14.60	264,919
03 Oct 19	14.63000 +0.23	14.65	14.32	14.35	362,352
02 Oct 19	14.40000 -0.08	14.47	14.24	14.47	429,613
01 Oct 19	14.48000 -0.24	14.73	14.48	14.72	488,255
30 Sep 19	14.72000 +0.05	14.84	14.71	14.72	337,071
27 Sep 19	14.67000 -0.23	14.93	14.66	14.87	419,386
26 Sep 19	14.90000 -0.12	15.07	14.88	15.05	263,526
25 Sep 19	15.02000 +0.12	15.02	14.84	14.92	270,632
24 Sep 19	14.90000 -0.01	14.98	14.84	14.94	276,132
23 Sep 19	14.91000 +0.01	14.92	14.80	14.88	166,881
20 Sep 19	14.90000 +0.13	14.95	14.76	14.81	377,031
19 Sep 19	14.77000 -0.03	14.85	14.75	14.77	183,774
18 Sep 19	14.80000 -0.05	14.88	14.73	14.81	346,088
17 Sep 19	14.85000 +0.16	14.90	14.70	14.72	199,867
16 Sep 19	14.69000 +0.02	14.80	14.59	14.70	297,237
13 Sep 19	14.67000 -0.04	14.77	14.67	14.67	197,740
12 Sep 19	14.71000 +0.03	14.82	14.69	14.75	186,642
11 Sep 19	14.68000 +0.04	14.74	14.63	14.63	167,405
10 Sep 19	14.64000 -0.12	14.80	14.57	14.76	263,514
09 Sep 19	14.76000 -0.07	14.94	14.72	14.80	218,678
06 Sep 19	14.83000 -0.13	15.00	14.76	14.97	154,227
05 Sep 19	14.96000 +0.04	15.00	14.85	14.95	212,687
04 Sep 19	14.92000 +0.04	15.00	14.86	14.94	164,796
03 Sep 19	14.88000 -0.04	14.98	14.82	14.82	201,801
30 Aug 19	14.92000 +0.21	14.95	14.68	14.71	269,426
29 Aug 19	14.71000 +0.02	14.79	14.64	14.69	188,101
28 Aug 19	14.69000 -0.02	14.76	14.56	14.66	228,001
27 Aug 19	14.71000 +0.08	14.76	14.61	14.64	249,887
26 Aug 19	14.63000 +0.01	14.69	14.49	14.64	191,439
23 Aug 19	14.62000 -0.24	14.86	14.60	14.81	324,314
22 Aug 19	14.86000 -0.13	14.97	14.82	14.97	136,655
21 Aug 19	14.99000 -0.01	15.18	14.87	14.96	395,582
20 Aug 19	15.00000 +0.13	15.02	14.88	14.91	227,843
19 Aug 19	14.87000 +0.09	14.90	14.74	14.82	247,993
16 Aug 19	14.78000 +0.04	14.85	14.74	14.75	159,167
15 Aug 19	14.74000 +0.01	14.84	14.70	14.70	208,902
14 Aug 19	14.73000 -0.17	14.88	14.63	14.78	378,663
13 Aug 19	14.90000 -0.15	15.10	14.72	15.06	531,386
12 Aug 19	15.05000 -0.07	15.19	15.04	15.12	287,703
09 Aug 19	15.12000 -0.35	15.47	15.09	15.34	357,644
08 Aug 19	15.47000 +0.09	15.58	15.35	15.44	215,906
07 Aug 19	15.38000 +0.24	15.46	15.07	15.07	285,856
06 Aug 19	15.14000 -0.12	15.33	15.09	15.24	303,246
02 Aug 19	15.26000 -0.25	15.55	15.24	15.53	176,800
01 Aug 19	15.51000 +0.13	15.53	15.29	15.35	242,444
31 Jul 19	15.38000 +0.03	15.42	15.22	15.32	271,631
30 Jul 19	15.35000 -0.40	15.78	15.23	15.67	439,839
29 Jul 19	15.75000 +0.15	15.79	15.55	15.61	273,065
26 Jul 19	15.60000 +0.16	15.63	15.41	15.48	190,805
25 Jul 19	15.44000 -0.15	15.56	15.35	15.55	520,294
24 Jul 19	15.59000 +0.00	15.64	15.48	15.55	152,333
23 Jul 19	15.59000 +0.13	15.59	15.40	15.45	116,758
22 Jul 19	15.46000 +0.04	15.51	15.39	15.45	145,857
19 Jul 19	15.42000 -0.03	15.52	15.40	15.45	118,151
18 Jul 19	15.45000 +0.04	15.53	15.39	15.40	253,849
17 Jul 19	15.41000 +0.09	15.42	15.31	15.31	102,286
16 Jul 19	15.32000 -0.02	15.43	15.27	15.35	161,833
15 Jul 19	15.34000 -0.08	15.48	15.28	15.37	202,162
12 Jul 19	15.42000 +0.22	15.50	15.18	15.20	306,224
11 Jul 19	15.20000 -0.13	15.37	15.20	15.32	248,369
10 Jul 19	15.33000 +0.09	15.46	15.25	15.25	210,623
09 Jul 19	15.24000 -0.07	15.34	15.20	15.30	195,303
08 Jul 19	15.31000 -0.01	15.41	15.27	15.31	232,968
05 Jul 19	15.32000 -0.09	15.43	15.28	15.37	129,542
04 Jul 19	15.41000 -0.02	15.42	15.35	15.36	54,237
03 Jul 19	15.43000 +0.05	15.47	15.31	15.31	138,794
02 Jul 19	15.38000 +0.16	15.38	15.07	15.21	390,774
28 Jun 19	15.22000 +0.07	15.24	15.08	15.16	247,668
27 Jun 19	15.15000 -0.02	15.23	15.04	15.17	246,399
26 Jun 19	15.17000 -0.25	15.42	15.17	15.42	268,182
25 Jun 19	15.42000 +0.00	15.46	15.34	15.39	289,040
24 Jun 19	15.42000 -0.02	15.53	15.35	15.46	143,711
21 Jun 19	15.44000 -0.06	15.50	15.28	15.49	520,598
20 Jun 19	15.50000 -0.03	15.60	15.45	15.58	110,067
19 Jun 19	15.53000 -0.03	15.62	15.45	15.62	129,428
18 Jun 19	15.56000 +0.06	15.62	15.50	15.55	139,065
17 Jun 19	15.50000 +0.13	15.53	15.21	15.41	177,647
14 Jun 19	15.37000 +0.12	15.42	15.14	15.24	229,811
13 Jun 19	15.25000 -0.07	15.33	15.21	15.33	143,848
12 Jun 19	15.32000 +0.19	15.36	15.13	15.13	239,190
11 Jun 19	15.13000 +0.11	15.19	15.00	15.02	278,701
10 Jun 19	15.02000 +0.09	15.12	14.90	14.93	198,695
07 Jun 19	14.93000 +0.05	14.99	14.86	14.87	221,380
06 Jun 19	14.88000 +0.11	14.89	14.70	14.80	165,840
05 Jun 19	14.77000 +0.09	14.80	14.63	14.68	180,213
04 Jun 19	14.68000 +0.23	14.68	14.43	14.43	408,816
03 Jun 19	14.45000 -0.05	14.55	14.39	14.55	838,629
31 May 19	14.50000 +0.03	14.54	14.32	14.45	1,021,177
30 May 19	14.47000 -0.14	14.61	14.45	14.57	621,712
29 May 19	14.61000 -0.22	14.87	14.61	14.86	341,148
28 May 19	14.83000 -0.16	15.06	14.83	14.95	514,953
27 May 19	14.99000 +0.02	14.99	14.88	14.98	111,852
24 May 19	14.97000 +0.01	14.97	14.88	14.96	200,926
23 May 19	14.96000 +0.02	14.96	14.81	14.90	198,470
22 May 19	14.94000 +0.20	14.96	14.75	14.77	212,099
21 May 19	14.74000 -0.05	14.84	14.68	14.79	144,255
17 May 19	14.79000 +0.09	14.85	14.68	14.68	161,072
16 May 19	14.70000 +0.21	14.75	14.50	14.54	333,282
15 May 19	14.49000 -0.10	14.66	14.48	14.58	274,409
14 May 19	14.59000 +0.02	14.71	14.50	14.57	494,296
13 May 19	14.57000 +0.01	14.64	14.52	14.52	456,959
10 May 19	14.56000 -0.02	14.63	14.46	14.57	255,553
09 May 19	14.58000 -0.01	14.65	14.45	14.55	263,129
08 May 19	14.59000 +0.04	14.68	14.53	14.53	344,004
07 May 19	14.55000 +0.00	14.60	14.46	14.50	182,279
06 May 19	14.55000 -0.03	14.64	14.46	14.50	151,432
03 May 19	14.58000 +0.00	14.67	14.53	14.60	155,785
02 May 19	14.58000 -0.11	14.71	14.54	14.69	212,652
01 May 19	14.69000 +0.00	14.80	14.63	14.68	196,342
30 Apr 19	14.69000 +0.08	14.73	14.53	14.59	275,153
29 Apr 19	14.61000 -0.01	14.67	14.49	14.57	324,918
26 Apr 19	14.62000 +0.02	14.70	14.52	14.60	256,769
25 Apr 19	14.60000 -0.08	14.73	14.60	14.66	541,377
24 Apr 19	14.68000 -0.07	14.72	14.55	14.57	402,350
23 Apr 19	14.75000 +0.16	14.75	14.63	14.63	330,758
22 Apr 19	14.59000 +0.01	14.69	14.55	14.55	156,024
18 Apr 19	14.58000 +0.02	14.64	14.43	14.59	228,638
17 Apr 19	14.56000 -0.21	14.79	14.49	14.79	332,191
16 Apr 19	14.77000 -0.18	14.98	14.77	14.95	277,351
15 Apr 19	14.95000 -0.07	15.06	14.93	15.04	138,506
12 Apr 19	15.02000 -0.06	15.11	14.97	15.09	174,266
11 Apr 19	15.08000 +0.01	15.15	15.00	15.10	171,263
10 Apr 19	15.07000 +0.08	15.18	15.02	15.02	186,275
09 Apr 19	14.99000 -0.01	15.10	14.99	15.00	123,079
08 Apr 19	15.00000 -0.08	15.15	14.98	15.07	275,287
05 Apr 19	15.08000 +0.12	15.13	14.96	14.98	247,632
04 Apr 19	14.96000 +0.01	15.00	14.91	14.94	478,116
03 Apr 19	14.95000 +0.11	14.95	14.79	14.87	255,325
02 Apr 19	14.84000 -0.11	15.00	14.76	15.00	308,896
01 Apr 19	14.95000 -0.03	15.05	14.89	15.05	197,723
29 Mar 19	14.98000 -0.02	15.06	14.98	15.05	261,094
28 Mar 19	15.00000 -0.06	15.08	14.97	15.00	506,517
27 Mar 19	15.06000 +0.12	15.09	14.92	14.92	518,965
26 Mar 19	14.94000 +0.01	15.00	14.86	15.00	355,647
25 Mar 19	14.93000 +0.12	15.00	14.75	14.76	284,178
22 Mar 19	14.81000 -0.08	14.90	14.62	14.86	459,485
21 Mar 19	14.89000 +0.10	15.00	14.75	14.75	430,136
20 Mar 19	14.79000 -0.11	14.92	14.69	14.90	536,166
19 Mar 19	14.90000 -0.09	15.03	14.90	15.02	310,199
18 Mar 19	14.99000 -0.01	15.07	14.91	15.02	214,223
15 Mar 19	15.00000 -0.01	15.15	14.92	15.07	1,384,571
14 Mar 19	15.01000 -0.15	15.20	15.01	15.20	179,490
13 Mar 19	15.16000 +0.12	15.22	15.06	15.06	311,362
12 Mar 19	15.04000 +0.12	15.09	14.90	14.92	302,675
11 Mar 19	14.92000 +0.04	15.11	14.88	14.88	275,457
08 Mar 19	14.88000 -0.03	15.01	14.83	14.90	259,424
07 Mar 19	14.91000 -0.01	15.00	14.76	14.91	676,033
06 Mar 19	14.92000 +0.24	15.07	14.68	14.68	297,213
05 Mar 19	14.68000 -0.12	14.92	14.67	14.85	476,547
04 Mar 19	14.80000 -0.13	15.06	14.60	14.97	494,629
01 Mar 19	14.93000 -0.07	15.15	14.89	15.15	352,674
28 Feb 19	15.00000 -0.10	15.15	14.95	15.12	540,668
27 Feb 19	15.10000 -0.04	15.17	15.06	15.11	296,348
26 Feb 19	15.14000 +0.02	15.20	15.02	15.12	214,478
25 Feb 19	15.12000 -0.15	15.38	15.07	15.25	620,674
22 Feb 19	15.27000 +0.11	15.29	15.10	15.16	315,304
21 Feb 19	15.16000 +0.10	15.20	14.98	15.05	357,862
20 Feb 19	15.06000 +0.20	15.07	14.78	14.87	280,209
19 Feb 19	14.86000 +0.04	14.89	14.76	14.85	165,298
15 Feb 19	14.82000 +0.00	14.96	14.76	14.84	221,710
14 Feb 19	14.82000 +0.02	14.86	14.75	14.81	173,695
13 Feb 19	14.80000 +0.02	14.87	14.70	14.83	220,695
12 Feb 19	14.78000 -0.05	14.86	14.67	14.86	224,655
11 Feb 19	14.83000 -0.23	15.10	14.82	15.10	290,265
08 Feb 19	15.06000 -0.04	15.13	14.97	15.07	199,840
07 Feb 19	15.10000 +0.13	15.10	14.91	14.91	251,876
06 Feb 19	14.97000 +0.06	14.99	14.86	14.87	347,583
05 Feb 19	14.91000 +0.23	14.93	14.70	14.70	169,373
04 Feb 19	14.68000 -0.01	14.71	14.66	14.70	105,809
01 Feb 19	14.69000 +0.01	14.74	14.65	14.66	181,040
31 Jan 19	14.68000 -0.06	14.82	14.66	14.75	231,635
30 Jan 19	14.74000 -0.03	14.80	14.60	14.70	293,398
29 Jan 19	14.77000 +0.11	14.81	14.60	14.70	298,363
28 Jan 19	14.66000 -0.14	14.86	14.65	14.79	435,072
25 Jan 19	14.80000 +0.01	14.87	14.73	14.77	447,145
24 Jan 19	14.79000 +0.09	14.82	14.70	14.70	183,224
23 Jan 19	14.70000 -0.07	14.92	14.59	14.75	314,039
22 Jan 19	14.77000 +0.06	14.78	14.64	14.70	249,111
21 Jan 19	14.71000 -0.05	14.76	14.64	14.73	102,925
18 Jan 19	14.76000 +0.07	14.79	14.56	14.75	183,696
17 Jan 19	14.69000 +0.25	14.77	14.43	14.43	355,779
16 Jan 19	14.44000 +0.10	14.44	14.25	14.34	262,556
15 Jan 19	14.34000 +0.35	14.37	13.98	14.03	322,277
14 Jan 19	13.99000 -0.08	14.05	13.97	14.04	405,837
11 Jan 19	14.07000 +0.04	14.10	13.97	14.03	297,486
10 Jan 19	14.03000 -0.03	14.10	14.03	14.08	210,785
09 Jan 19	14.06000 +0.06	14.11	13.95	14.03	216,178
08 Jan 19	14.00000 +0.04	14.08	13.95	14.05	287,892
07 Jan 19	13.96000 +0.12	13.99	13.76	13.88	136,543
04 Jan 19	13.84000 +0.02	13.93	13.71	13.87	119,298
03 Jan 19	13.82000 -0.01	13.83	13.53	13.81	318,769
02 Jan 19	13.83000 +0.16	13.83	13.42	13.58	264,713
31 Dec 18	13.67000 +0.08	13.79	13.65	13.65	108,189
28 Dec 18	13.59000 +0.04	13.81	13.58	13.66	262,766
27 Dec 18	13.55000 +0.10	13.69	13.43	13.55	406,686
24 Dec 18	13.45000 -0.32	13.80	13.45	13.71	228,621
21 Dec 18	13.77000 -0.21	14.06	13.71	13.97	568,809
20 Dec 18	13.98000 +0.02	14.33	13.85	14.01	419,579
19 Dec 18	13.96000 -0.03	14.06	13.89	13.94	279,505
18 Dec 18	13.99000 +0.01	14.09	13.83	14.01	260,134
17 Dec 18	13.98000 -0.21	14.20	13.96	14.10	365,902
14 Dec 18	14.19000 -0.28	14.42	14.14	14.41	261,021
13 Dec 18	14.47000 -0.03	14.55	14.38	14.55	244,540
12 Dec 18	14.50000 -0.15	14.77	14.47	14.65	258,659
11 Dec 18	14.65000 -0.01	14.84	14.65	14.77	192,071
10 Dec 18	14.66000 -0.11	14.79	14.51	14.74	337,182
07 Dec 18	14.77000 -0.12	14.98	14.74	14.91	202,131
06 Dec 18	14.89000 +0.05	14.93	14.67	14.75	202,412
05 Dec 18	14.84000 +0.00	14.89	14.78	14.82	161,993
04 Dec 18	14.84000 -0.20	15.11	14.72	14.94	379,388
03 Dec 18	15.04000 -0.03	15.22	14.92	15.19	219,480
30 Nov 18	15.07000 -0.02	15.11	15.02	15.09	217,166
29 Nov 18	15.09000 -0.12	15.17	15.06	15.15	82,237
28 Nov 18	15.21000 +0.18	15.30	15.04	15.04	241,467
27 Nov 18	15.03000 +0.14	15.06	14.86	14.89	275,358
26 Nov 18	14.89000 +0.17	14.90	14.76	14.81	285,026
23 Nov 18	14.72000 +0.06	14.81	14.60	14.64	134,398
22 Nov 18	14.66000 +0.08	14.70	14.59	14.60	54,751
21 Nov 18	14.58000 +0.10	14.67	14.51	14.54	154,334
20 Nov 18	14.48000 -0.16	14.62	14.38	14.56	239,511
19 Nov 18	14.64000 -0.14	14.87	14.59	14.76	176,218
16 Nov 18	14.78000 +0.08	14.88	14.65	14.65	152,080
15 Nov 18	14.70000 +0.22	14.81	14.48	14.48	356,343
14 Nov 18	14.48000 -0.07	14.67	14.38	14.57	237,736
13 Nov 18	14.55000 -0.19	14.84	14.51	14.74	319,639
12 Nov 18	14.74000 +0.09	14.85	14.56	14.56	170,982
09 Nov 18	14.65000 -0.01	14.74	14.55	14.56	166,565
08 Nov 18	14.66000 -0.11	14.80	14.60	14.78	224,936
07 Nov 18	14.77000 +0.16	14.80	14.63	14.66	189,659
06 Nov 18	14.61000 +0.07	14.78	14.52	14.54	275,351
05 Nov 18	14.54000 +0.25	14.61	14.26	14.29	522,632
02 Nov 18	14.29000 +0.00	14.33	14.13	14.30	420,455
01 Nov 18	14.29000 +0.16	14.33	14.14	14.16	781,566
31 Oct 18	14.13000 +0.05	14.30	14.10	14.11	423,256
30 Oct 18	14.08000 +0.06	14.10	13.95	14.00	385,452
29 Oct 18	14.02000 -0.09	14.22	14.00	14.17	297,671
26 Oct 18	14.11000 +0.02	14.20	14.01	14.05	144,233
25 Oct 18	14.09000 -0.01	14.26	14.07	14.13	267,502
24 Oct 18	14.10000 -0.06	14.20	14.09	14.18	142,562
23 Oct 18	14.16000 +0.03	14.19	13.95	14.05	246,539
22 Oct 18	14.13000 -0.03	14.19	14.05	14.18	177,152
19 Oct 18	14.16000 -0.04	14.26	14.15	14.23	209,056
18 Oct 18	14.20000 +0.02	14.29	14.15	14.18	420,072
17 Oct 18	14.18000 -0.12	14.41	14.17	14.30	227,999
16 Oct 18	14.30000 +0.30	14.33	14.03	14.07	241,560
15 Oct 18	14.00000 -0.03	14.15	14.00	14.08	108,840
12 Oct 18	14.03000 +0.06	14.24	13.98	14.23	212,803
11 Oct 18	13.97000 +0.00	14.16	13.89	13.98	313,604
10 Oct 18	13.97000 -0.27	14.25	13.97	14.19	341,008
09 Oct 18	14.24000 -0.11	14.47	14.17	14.47	265,595
05 Oct 18	14.35000 -0.17	14.58	14.30	14.53	184,379
04 Oct 18	14.52000 -0.16	14.74	14.50	14.71	265,131
03 Oct 18	14.68000 +0.06	14.70	14.58	14.62	231,616
02 Oct 18	14.62000 +0.06	14.67	14.51	14.59	280,904
01 Oct 18	14.56000 -0.08	14.71	14.54	14.71	179,192
28 Sep 18	14.64000 -0.05	14.71	14.64	14.65	165,645
27 Sep 18	14.69000 -0.04	14.78	14.64	14.68	193,142
26 Sep 18	14.73000 -0.14	14.92	14.70	14.85	244,170
25 Sep 18	14.87000 -0.04	14.94	14.84	14.93	118,392
24 Sep 18	14.91000 -0.34	15.20	14.85	14.97	238,486
21 Sep 18	15.25000 +0.38	15.25	14.84	14.85	539,904
20 Sep 18	14.87000 +0.08	14.88	14.81	14.82	159,455
19 Sep 18	14.79000 -0.16	14.97	14.78	14.94	278,808
18 Sep 18	14.95000 -0.06	15.03	14.92	14.98	127,495
17 Sep 18	15.01000 -0.04	15.09	14.93	15.05	210,197
14 Sep 18	15.05000 +0.00	15.13	15.03	15.05	141,040
13 Sep 18	15.05000 -0.03	15.14	15.05	15.10	181,757
12 Sep 18	15.08000 -0.05	15.15	15.03	15.13	159,181
11 Sep 18	15.13000 +0.13	15.18	14.92	15.01	230,706
10 Sep 18	15.00000 -0.10	15.12	15.00	15.09	182,172
07 Sep 18	15.10000 +0.01	15.19	15.02	15.07	127,336
06 Sep 18	15.09000 +0.03	15.14	15.02	15.02	116,519
05 Sep 18	15.06000 +0.01	15.09	14.88	15.06	151,331
04 Sep 18	15.05000 -0.05	15.17	14.90	15.17	254,561
31 Aug 18	15.10000 -0.04	15.18	15.10	15.15	180,491
30 Aug 18	15.14000 -0.06	15.21	15.07	15.17	162,681
29 Aug 18	15.20000 -0.02	15.25	15.06	15.22	165,323
28 Aug 18	15.22000 -0.21	15.38	15.01	15.38	413,668
27 Aug 18	15.43000 -0.19	15.70	15.38	15.60	184,414
24 Aug 18	15.62000 +0.00	15.67	15.50	15.67	58,480
23 Aug 18	15.62000 +0.01	15.70	15.58	15.65	169,132
22 Aug 18	15.61000 +0.18	15.67	15.46	15.48	235,992
21 Aug 18	15.43000 -0.03	15.50	15.29	15.44	290,895
20 Aug 18	15.46000 -0.01	15.51	15.38	15.48	136,872
17 Aug 18	15.47000 +0.11	15.47	15.29	15.31	156,696
16 Aug 18	15.36000 +0.14	15.37	15.24	15.26	94,079
15 Aug 18	15.22000 -0.06	15.30	15.09	15.29	217,387
14 Aug 18	15.28000 -0.08	15.44	15.25	15.40	230,460
13 Aug 18	15.36000 -0.05	15.55	15.34	15.48	190,219
10 Aug 18	15.41000 -0.14	15.53	15.28	15.39	250,163
09 Aug 18	15.55000 +0.13	15.64	15.45	15.47	200,255
08 Aug 18	15.42000 -0.01	15.54	15.35	15.40	188,734
07 Aug 18	15.43000 -0.08	15.54	15.40	15.47	148,705
03 Aug 18	15.51000 +0.03	15.59	15.33	15.46	178,184
02 Aug 18	15.48000 +0.11	15.51	15.28	15.37	139,603
01 Aug 18	15.37000 +0.05	15.40	15.21	15.29	131,630
31 Jul 18	15.32000 +0.08	15.41	15.24	15.27	334,199
30 Jul 18	15.24000 -0.02	15.43	15.14	15.24	150,964
27 Jul 18	15.26000 +0.05	15.36	15.19	15.23	160,316
26 Jul 18	15.21000 +0.06	15.28	15.08	15.14	140,150
25 Jul 18	15.15000 +0.10	15.24	14.96	15.09	439,680
24 Jul 18	15.05000 -0.29	15.41	15.05	15.35	305,284
23 Jul 18	15.34000 +0.02	15.43	15.24	15.30	136,557
20 Jul 18	15.32000 -0.27	15.55	15.29	15.44	187,009
19 Jul 18	15.59000 +0.14	15.62	15.48	15.50	97,110
18 Jul 18	15.45000 +0.01	15.51	15.41	15.45	150,629
17 Jul 18	15.44000 +0.03	15.53	15.38	15.38	113,827
16 Jul 18	15.41000 -0.14	15.58	15.40	15.52	193,409
13 Jul 18	15.55000 +0.23	15.57	15.33	15.38	172,618
12 Jul 18	15.32000 +0.05	15.47	15.25	15.30	212,302
11 Jul 18	15.27000 -0.06	15.29	15.18	15.26	199,200
10 Jul 18	15.33000 -0.10	15.46	15.20	15.46	189,357
09 Jul 18	15.43000 -0.12	15.59	15.43	15.53	216,208
06 Jul 18	15.55000 +0.04	15.60	15.47	15.48	152,077
05 Jul 18	15.51000 +0.08	15.56	15.30	15.30	463,998
04 Jul 18	15.43000 +0.09	15.59	15.32	15.32	119,758
03 Jul 18	15.34000 +0.01	15.39	15.22	15.22	139,550
29 Jun 18	15.33000 -0.02	15.37	15.26	15.37	271,517
28 Jun 18	15.35000 +0.12	15.46	15.19	15.21	232,513
27 Jun 18	15.23000 -0.02	15.25	15.18	15.22	224,461
26 Jun 18	15.25000 -0.07	15.31	15.13	15.25	262,830
25 Jun 18	15.32000 +0.02	15.35	15.25	15.29	158,970
22 Jun 18	15.30000 -0.04	15.39	15.23	15.34	250,941
21 Jun 18	15.34000 +0.18	15.36	15.12	15.12	241,004
20 Jun 18	15.16000 +0.05	15.30	15.13	15.20	191,581
19 Jun 18	15.11000 -0.13	15.24	15.09	15.16	155,239
18 Jun 18	15.24000 +0.13	15.28	15.00	15.00	140,499
15 Jun 18	15.11000 +0.06	15.15	14.98	15.02	385,663
14 Jun 18	15.05000 +0.20	15.09	14.84	14.88	206,772
13 Jun 18	14.85000 +0.05	14.87	14.76	14.80	237,537
12 Jun 18	14.80000 +0.18	14.85	14.66	14.66	170,284
11 Jun 18	14.62000 -0.07	14.72	14.53	14.72	136,564
08 Jun 18	14.69000 +0.05	14.71	14.52	14.67	120,494
07 Jun 18	14.64000 +0.01	14.73	14.48	14.67	474,384
06 Jun 18	14.63000 -0.12	14.83	14.62	14.78	113,214
05 Jun 18	14.75000 +0.10	14.80	14.63	14.64	241,648
04 Jun 18	14.65000 +0.05	14.67	14.51	14.61	196,176
01 Jun 18	14.60000 +0.08	14.66	14.51	14.53	188,039
31 May 18	14.52000 -0.23	14.75	14.47	14.75	212,356
30 May 18	14.75000 +0.03	14.79	14.69	14.70	123,026
29 May 18	14.72000 -0.08	14.80	14.68	14.74	295,381
28 May 18	14.80000 -0.02	14.86	14.70	14.74	68,073
25 May 18	14.82000 +0.04	14.86	14.73	14.80	143,478
24 May 18	14.78000 -0.09	14.90	14.70	14.88	155,339
23 May 18	14.87000 +0.23	14.91	14.63	14.67	213,255
22 May 18	14.64000 -0.01	14.73	14.54	14.71	235,930
18 May 18	14.65000 +0.12	14.69	14.53	14.53	224,629
17 May 18	14.53000 +0.03	14.57	14.48	14.55	130,744
16 May 18	14.50000 +0.17	14.53	14.30	14.30	232,350
15 May 18	14.33000 -0.07	14.39	14.25	14.31	271,955
14 May 18	14.40000 -0.35	14.70	14.40	14.67	489,996
11 May 18	14.75000 -0.39	15.18	14.60	15.18	475,915
10 May 18	15.14000 +0.24	15.20	14.87	14.87	173,721
09 May 18	14.90000 +0.15	14.95	14.70	14.73	193,058
08 May 18	14.75000 -0.17	14.97	14.69	14.88	211,873
07 May 18	14.92000 -0.05	15.07	14.91	14.96	169,423
04 May 18	14.97000 +0.05	15.00	14.84	14.89	183,210
03 May 18	14.92000 +0.03	15.02	14.88	14.89	256,784
02 May 18	14.89000 -0.04	15.01	14.87	14.96	260,683
01 May 18	14.93000 +0.12	14.97	14.82	14.84	227,311
30 Apr 18	14.81000 -0.21	15.10	14.81	15.04	258,338
27 Apr 18	15.02000 +0.03	15.05	14.95	14.95	82,664
26 Apr 18	14.99000 +0.03	15.05	14.97	15.02	133,293
25 Apr 18	14.96000 -0.03	15.06	14.95	15.02	130,357
24 Apr 18	14.99000 -0.12	15.13	14.98	15.08	271,470
23 Apr 18	15.11000 -0.09	15.25	15.09	15.25	231,378
20 Apr 18	15.20000 +0.08	15.29	15.06	15.11	528,141
19 Apr 18	15.12000 -0.18	15.30	15.08	15.30	271,183
18 Apr 18	15.30000 +0.04	15.40	15.17	15.25	719,224
17 Apr 18	15.26000 -0.01	15.40	15.24	15.31	325,222
16 Apr 18	15.27000 +0.22	15.29	14.98	15.05	478,997
13 Apr 18	15.05000 -0.13	15.23	15.05	15.18	237,508
12 Apr 18	15.18000 -0.14	15.31	15.15	15.31	225,564
11 Apr 18	15.32000 -0.04	15.44	15.26	15.31	533,733
10 Apr 18	15.36000 +0.00	15.37	15.22	15.36	154,929
09 Apr 18	15.36000 +0.02	15.49	15.29	15.39	131,668
06 Apr 18	15.34000 -0.10	15.47	15.29	15.39	118,683
05 Apr 18	15.44000 +0.05	15.48	15.30	15.40	175,043
04 Apr 18	15.39000 -0.16	15.52	15.27	15.51	181,508
03 Apr 18	15.55000 +0.05	15.58	15.40	15.50	374,731
02 Apr 18	15.50000 -0.15	15.68	15.50	15.63	136,457
29 Mar 18	15.65000 +0.00	15.74	15.55	15.60	398,991
28 Mar 18	15.65000 +0.07	15.71	15.50	15.50	393,474
27 Mar 18	15.58000 -0.07	15.69	15.53	15.63	168,672
26 Mar 18	15.65000 -0.01	15.81	15.50	15.70	161,662
23 Mar 18	15.66000 -0.20	15.96	15.60	15.92	171,117
22 Mar 18	15.86000 +0.07	15.91	15.79	15.79	193,018
21 Mar 18	15.79000 +0.10	15.87	15.68	15.68	175,603
20 Mar 18	15.69000 +0.05	15.75	15.60	15.64	149,557
19 Mar 18	15.64000 +0.08	15.64	15.50	15.55	160,988
16 Mar 18	15.56000 -0.08	15.70	15.50	15.58	1,076,347
15 Mar 18	15.64000 +0.12	15.65	15.50	15.51	182,597
14 Mar 18	15.52000 -0.03	15.61	15.42	15.58	264,944
13 Mar 18	15.55000 +0.13	15.66	15.47	15.47	186,290
12 Mar 18	15.42000 +0.00	15.54	15.38	15.42	159,348
09 Mar 18	15.42000 -0.06	15.52	15.38	15.51	125,653
08 Mar 18	15.48000 +0.03	15.60	15.42	15.42	111,405
07 Mar 18	15.45000 +0.03	15.61	15.35	15.35	140,064
06 Mar 18	15.42000 -0.01	15.48	15.33	15.47	116,731
05 Mar 18	15.43000 +0.08	15.46	15.32	15.34	183,907
02 Mar 18	15.35000 +0.03	15.39	15.13	15.25	168,608
01 Mar 18	15.32000 +0.00	15.37	15.19	15.29	192,036
28 Feb 18	15.32000 -0.06	15.40	15.26	15.37	297,222
27 Feb 18	15.38000 +0.10	15.38	15.19	15.19	232,811
26 Feb 18	15.28000 +0.12	15.28	15.12	15.24	224,714
23 Feb 18	15.16000 +0.34	15.25	14.89	14.89	276,204
22 Feb 18	14.82000 -0.17	15.12	14.76	15.05	276,475
21 Feb 18	14.99000 -0.11	15.18	14.99	15.10	226,917
20 Feb 18	15.10000 -0.26	15.31	15.00	15.31	246,067
16 Feb 18	15.36000 +0.17	15.43	15.16	15.16	177,754
15 Feb 18	15.19000 +0.14	15.23	15.00	15.03	162,244
14 Feb 18	15.05000 -0.08	15.17	15.02	15.11	139,779
13 Feb 18	15.13000 +0.09	15.18	14.98	15.02	206,984
12 Feb 18	15.04000 +0.18	15.09	14.83	14.90	294,404
09 Feb 18	14.86000 +0.03	15.00	14.73	14.86	428,932
08 Feb 18	14.83000 -0.21	15.09	14.83	15.09	492,283
07 Feb 18	15.04000 +0.04	15.27	15.00	15.01	324,125
06 Feb 18	15.00000 +0.20	15.10	14.53	14.54	553,537
05 Feb 18	14.80000 -0.17	15.15	14.65	15.10	330,310
02 Feb 18	14.97000 -0.37	15.30	14.83	15.26	605,946
01 Feb 18	15.34000 -0.26	15.62	15.27	15.58	300,696
31 Jan 18	15.60000 +0.13	15.64	15.48	15.50	655,983
30 Jan 18	15.47000 -0.30	15.72	15.45	15.72	423,630
29 Jan 18	15.77000 -0.20	15.98	15.75	15.98	257,868
26 Jan 18	15.97000 +0.00	16.00	15.85	15.95	172,710
25 Jan 18	15.97000 +0.18	15.98	15.74	15.77	316,392
24 Jan 18	15.79000 +0.00	15.87	15.73	15.76	176,142
23 Jan 18	15.79000 -0.02	15.87	15.71	15.81	361,445
22 Jan 18	15.81000 -0.15	15.96	15.78	15.92	191,432
19 Jan 18	15.96000 +0.04	15.98	15.83	15.95	240,903
18 Jan 18	15.92000 -0.01	15.97	15.86	15.95	234,795
17 Jan 18	15.93000 +0.15	15.93	15.75	15.79	203,244
16 Jan 18	15.78000 +0.01	15.82	15.70	15.79	339,008
15 Jan 18	15.77000 +0.09	15.77	15.68	15.68	267,270
12 Jan 18	15.68000 -0.03	15.89	15.60	15.89	483,570
11 Jan 18	15.71000 -0.17	15.91	15.71	15.90	308,985
10 Jan 18	15.88000 -0.25	16.17	15.68	16.17	696,698
09 Jan 18	16.13000 +0.06	16.25	16.05	16.12	403,995
08 Jan 18	16.07000 -0.03	16.15	16.03	16.06	178,542
05 Jan 18	16.10000 -0.08	16.40	15.99	16.40	223,037
04 Jan 18	16.18000 -0.20	16.32	16.18	16.32	182,973
03 Jan 18	16.38000 -0.01	16.44	16.25	16.42	1,000,597
02 Jan 18	16.39000 +0.13	16.47	16.23	16.23	366,543
29 Dec 17	16.26000 +0.02	16.28	16.16	16.25	230,861
28 Dec 17	16.24000 +0.08	16.25	16.11	16.15	215,159
27 Dec 17	16.16000 +0.17	16.22	15.97	15.99	140,179
22 Dec 17	15.99000 +0.02	16.08	15.92	15.99	216,232
21 Dec 17	15.97000 +0.03	15.97	15.89	15.97	292,858
20 Dec 17	15.94000 +0.07	15.99	15.86	15.90	580,493
19 Dec 17	15.87000 +0.13	15.94	15.70	15.80	630,915
18 Dec 17	15.74000 +0.13	15.84	15.65	15.70	297,153
15 Dec 17	15.61000 -0.23	15.97	15.56	15.90	1,312,868
14 Dec 17	15.84000 +0.07	15.94	15.75	15.78	290,573
13 Dec 17	15.77000 +0.01	15.89	15.77	15.82	252,000
12 Dec 17	15.76000 -0.02	15.83	15.75	15.80	221,365
11 Dec 17	15.78000 +0.07	15.82	15.67	15.75	152,919
08 Dec 17	15.71000 +0.02	15.78	15.70	15.73	225,781
07 Dec 17	15.69000 +0.16	15.75	15.51	15.55	293,501
06 Dec 17	15.53000 +0.01	15.60	15.46	15.49	254,783
05 Dec 17	15.52000 +0.11	15.52	15.33	15.35	330,610
04 Dec 17	15.41000 -0.05	15.49	15.37	15.41	194,467
01 Dec 17	15.46000 -0.03	15.51	15.32	15.50	276,909
30 Nov 17	15.49000 +0.08	15.50	15.37	15.38	339,430
29 Nov 17	15.41000 -0.05	15.50	15.29	15.36	358,018
28 Nov 17	15.46000 -0.06	15.57	15.42	15.57	394,217
27 Nov 17	15.52000 +0.17	15.59	15.30	15.30	567,940
24 Nov 17	15.35000 +0.04	15.37	15.28	15.34	445,686
23 Nov 17	15.31000 +0.01	15.35	15.30	15.33	150,958
22 Nov 17	15.30000 -0.01	15.36	15.25	15.36	431,239
21 Nov 17	15.31000 -0.11	15.45	15.25	15.41	426,892
20 Nov 17	15.42000 +0.02	15.47	15.37	15.43	308,588
17 Nov 17	15.40000 +0.00	15.49	15.36	15.43	291,033
16 Nov 17	15.40000 -0.28	15.45	15.20	15.23	1,248,970
15 Nov 17	15.68000 -0.10	15.96	15.65	15.80	139,448
14 Nov 17	15.78000 -0.19	16.00	15.75	15.96	176,480
13 Nov 17	15.97000 +0.11	16.00	15.76	15.85	200,753
10 Nov 17	15.86000 +0.53	15.90	15.30	15.30	257,606
09 Nov 17	15.33000 -0.01	15.43	15.27	15.27	143,399
08 Nov 17	15.34000 -0.04	15.49	15.32	15.35	202,391
07 Nov 17	15.38000 +0.07	15.48	15.29	15.36	149,494
06 Nov 17	15.31000 -0.05	15.59	15.30	15.36	152,890
03 Nov 17	15.36000 -0.01	15.45	15.32	15.35	68,177
02 Nov 17	15.37000 +0.02	15.42	15.31	15.35	93,242
01 Nov 17	15.35000 +0.00	15.42	15.30	15.38	138,275
31 Oct 17	15.35000 +0.00	15.50	15.32	15.35	205,896
30 Oct 17	15.35000 -0.16	15.62	15.34	15.52	103,349
27 Oct 17	15.51000 +0.13	15.56	15.36	15.38	82,368
26 Oct 17	15.38000 -0.33	15.81	15.33	15.70	460,388
25 Oct 17	15.71000 +0.23	15.72	15.43	15.46	255,820
24 Oct 17	15.48000 -0.04	15.53	15.37	15.47	404,200
23 Oct 17	15.52000 +0.31	15.56	15.21	15.26	225,473
20 Oct 17	15.21000 +0.05	15.28	15.06	15.17	142,459
19 Oct 17	15.16000 +0.00	15.28	15.04	15.12	183,565
18 Oct 17	15.16000 +0.06	15.20	15.01	15.08	126,279
17 Oct 17	15.10000 +0.03	15.13	14.94	15.09	115,691
16 Oct 17	15.07000 -0.05	15.22	15.04	15.17	99,670
13 Oct 17	15.12000 -0.01	15.22	15.06	15.13	199,551
12 Oct 17	15.13000 +0.08	15.17	14.93	15.02	101,696
11 Oct 17	15.05000 -0.06	15.14	15.05	15.11	89,006
10 Oct 17	15.11000 -0.07	15.21	15.08	15.20	168,399
06 Oct 17	15.18000 +0.04	15.20	15.02	15.13	109,212
05 Oct 17	15.14000 +0.12	15.14	15.03	15.03	135,079
04 Oct 17	15.02000 -0.01	15.11	14.93	15.02	230,680
03 Oct 17	15.03000 +0.02	15.16	14.98	14.98	133,542
02 Oct 17	15.01000 +0.11	15.05	14.91	15.00	200,905
29 Sep 17	14.90000 +0.07	14.94	14.72	14.80	347,228
28 Sep 17	14.83000 +0.13	14.85	14.64	14.64	146,764
27 Sep 17	14.70000 -0.03	14.74	14.63	14.69	153,771
26 Sep 17	14.73000 +0.04	14.84	14.66	14.67	143,262
25 Sep 17	14.69000 -0.01	14.85	14.66	14.71	208,943
22 Sep 17	14.70000 -0.10	14.80	14.67	14.80	121,777
21 Sep 17	14.80000 +0.00	14.83	14.75	14.80	99,949
20 Sep 17	14.80000 -0.08	14.92	14.76	14.87	212,650
19 Sep 17	14.88000 +0.05	14.91	14.83	14.85	166,103
18 Sep 17	14.83000 -0.26	15.08	14.76	15.08	220,508
15 Sep 17	15.09000 +0.38	15.25	14.66	14.71	1,296,499
14 Sep 17	14.71000 +0.01	14.72	14.63	14.70	201,820
13 Sep 17	14.70000 +0.12	14.72	14.55	14.61	222,516
12 Sep 17	14.58000 -0.01	14.65	14.57	14.59	148,851
11 Sep 17	14.59000 -0.08	14.74	14.56	14.71	166,212
08 Sep 17	14.67000 +0.03	14.73	14.60	14.60	172,339
07 Sep 17	14.64000 +0.02	14.68	14.58	14.66	111,750
06 Sep 17	14.62000 -0.03	14.72	14.56	14.66	181,405
05 Sep 17	14.65000 +0.01	14.71	14.56	14.61	182,784
01 Sep 17	14.64000 -0.07	14.71	14.60	14.66	172,402
31 Aug 17	14.71000 -0.03	14.78	14.63	14.78	269,558
30 Aug 17	14.74000 +0.31	14.77	14.43	14.50	283,958
29 Aug 17	14.43000 -0.08	14.61	14.43	14.47	144,742
28 Aug 17	14.51000 -0.02	14.58	14.45	14.53	121,514
25 Aug 17	14.53000 +0.00	14.73	14.53	14.56	131,026
24 Aug 17	14.53000 -0.08	14.67	14.52	14.58	196,480
23 Aug 17	14.61000 -0.18	14.77	14.60	14.76	329,156
22 Aug 17	14.79000 +0.21	14.87	14.63	14.63	182,280
21 Aug 17	14.58000 -0.19	14.80	14.58	14.73	227,484
18 Aug 17	14.77000 -0.02	14.82	14.74	14.82	266,584
17 Aug 17	14.79000 -0.05	14.88	14.77	14.81	357,025
16 Aug 17	14.84000 -0.10	15.00	14.82	14.99	295,014
15 Aug 17	14.94000 +0.05	15.07	14.85	14.97	360,142
14 Aug 17	14.89000 -0.11	15.07	14.89	15.02	205,304
11 Aug 17	15.00000 -0.16	15.17	15.00	15.12	361,684
10 Aug 17	15.16000 +0.09	15.22	15.04	15.06	346,818
09 Aug 17	15.07000 -0.12	15.24	15.07	15.16	151,496
08 Aug 17	15.19000 -0.04	15.38	15.19	15.25	133,481
04 Aug 17	15.23000 -0.17	15.41	15.17	15.38	211,528
03 Aug 17	15.40000 -0.11	15.56	15.32	15.46	151,935
02 Aug 17	15.51000 +0.07	15.52	15.38	15.45	160,779
01 Aug 17	15.44000 +0.13	15.46	15.21	15.32	214,616
31 Jul 17	15.31000 -0.05	15.34	15.21	15.33	191,840
28 Jul 17	15.36000 +0.06	15.44	15.25	15.30	157,368
27 Jul 17	15.30000 -0.05	15.38	15.22	15.37	125,188
26 Jul 17	15.35000 +0.12	15.42	15.12	15.26	314,194
25 Jul 17	15.23000 -0.01	15.29	15.19	15.23	172,253
24 Jul 17	15.24000 +0.11	15.24	15.02	15.16	153,456
21 Jul 17	15.13000 -0.13	15.31	15.07	15.30	333,692
20 Jul 17	15.26000 +0.09	15.32	15.14	15.16	170,076
19 Jul 17	15.17000 -0.09	15.29	15.14	15.23	228,846
18 Jul 17	15.26000 +0.04	15.32	15.17	15.23	217,358
17 Jul 17	15.22000 -0.06	15.31	15.17	15.30	164,368
14 Jul 17	15.28000 +0.12	15.33	15.15	15.19	186,981
13 Jul 17	15.16000 -0.05	15.27	15.10	15.27	275,251
12 Jul 17	15.21000 +0.19	15.29	15.04	15.04	312,880
11 Jul 17	15.02000 -0.20	15.27	14.98	15.27	245,523
10 Jul 17	15.22000 -0.03	15.31	15.20	15.23	100,199
07 Jul 17	15.25000 +0.01	15.34	15.15	15.24	131,988
06 Jul 17	15.24000 -0.17	15.43	15.15	15.38	187,016
05 Jul 17	15.41000 -0.11	15.50	15.21	15.47	354,713
04 Jul 17	15.52000 +0.03	15.56	15.33	15.49	135,889
30 Jun 17	15.49000 +0.01	15.54	15.38	15.45	171,249
29 Jun 17	15.48000 -0.23	15.74	15.30	15.74	495,323
28 Jun 17	15.71000 +0.04	15.77	15.62	15.69	186,930
27 Jun 17	15.67000 -0.33	16.00	15.66	15.98	311,430
26 Jun 17	16.00000 -0.05	16.13	15.89	16.13	168,781
23 Jun 17	16.05000 +0.06	16.09	15.93	15.99	203,096
22 Jun 17	15.99000 +0.15	16.06	15.84	15.90	201,459
21 Jun 17	15.84000 -0.14	15.96	15.80	15.90	207,393
20 Jun 17	15.98000 +0.06	16.02	15.88	15.96	155,557
19 Jun 17	15.92000 +0.17	15.98	15.76	15.82	193,164
16 Jun 17	15.75000 +0.01	15.88	15.66	15.76	386,657
15 Jun 17	15.74000 -0.02	15.77	15.66	15.75	181,758
14 Jun 17	15.76000 -0.21	16.02	15.76	16.02	229,479
13 Jun 17	15.97000 +0.08	16.01	15.83	15.96	253,853
12 Jun 17	15.89000 -0.06	15.99	15.80	15.92	182,720
09 Jun 17	15.95000 -0.04	16.08	15.92	16.03	148,374
08 Jun 17	15.99000 -0.05	16.13	15.96	16.08	208,417
07 Jun 17	16.04000 -0.10	16.19	16.01	16.06	183,634
06 Jun 17	16.14000 -0.02	16.18	16.03	16.11	180,260
05 Jun 17	16.16000 -0.09	16.28	16.08	16.28	206,185
02 Jun 17	16.25000 -0.04	16.32	16.14	16.32	332,647
01 Jun 17	16.29000 +0.21	16.34	16.02	16.10	433,740
31 May 17	16.08000 +0.15	16.10	15.96	15.97	174,329
30 May 17	15.93000 -0.02	16.03	15.91	15.99	147,290
29 May 17	15.95000 -0.04	16.04	15.93	16.01	81,054
26 May 17	15.99000 -0.01	16.13	15.96	15.97	167,129
25 May 17	16.00000 +0.00	16.05	15.94	16.04	200,909
24 May 17	16.00000 +0.00	16.05	15.96	16.03	168,986
23 May 17	16.00000 -0.03	16.14	15.96	16.14	291,702
19 May 17	16.03000 +0.16	16.05	15.81	15.92	249,274
18 May 17	15.87000 -0.04	15.96	15.77	15.96	512,718
17 May 17	15.91000 -0.35	16.24	15.91	16.22	267,285
16 May 17	16.26000 +0.06	16.50	16.22	16.22	305,967
15 May 17	16.20000 +0.21	16.28	15.96	16.07	271,556
12 May 17	15.99000 +0.01	16.12	15.96	15.97	236,371
11 May 17	15.98000 -0.21	16.27	15.97	16.14	456,680
10 May 17	16.19000 +0.10	16.28	16.00	16.08	459,104
09 May 17	16.09000 +0.29	16.25	15.93	16.01	564,818
08 May 17	15.80000 -0.07	15.95	15.67	15.88	201,060
05 May 17	15.87000 +0.22	15.88	15.66	15.70	202,645
04 May 17	15.65000 +0.05	15.70	15.56	15.64	213,573
03 May 17	15.60000 -0.06	15.71	15.58	15.65	244,372
02 May 17	15.66000 +0.12	15.70	15.51	15.51	186,730
01 May 17	15.54000 +0.00	15.58	15.37	15.55	211,825
28 Apr 17	15.54000 +0.16	15.56	15.31	15.34	244,906
27 Apr 17	15.38000 -0.01	15.40	15.25	15.26	246,122
26 Apr 17	15.39000 +0.02	15.47	15.28	15.32	230,610
25 Apr 17	15.37000 -0.06	15.50	15.30	15.46	221,515
24 Apr 17	15.43000 +0.02	15.55	15.37	15.45	250,639
21 Apr 17	15.41000 -0.18	15.62	15.37	15.62	272,760
20 Apr 17	15.59000 +0.00	15.65	15.50	15.64	164,813
19 Apr 17	15.59000 -0.15	15.75	15.55	15.75	271,877
18 Apr 17	15.74000 +0.05	15.75	15.61	15.70	231,400
17 Apr 17	15.69000 +0.11	15.73	15.57	15.64	476,117
13 Apr 17	15.58000 -0.09	15.65	15.55	15.56	127,426
12 Apr 17	15.67000 -0.05	15.74	15.63	15.68	278,452
11 Apr 17	15.72000 +0.07	15.73	15.61	15.63	199,649
10 Apr 17	15.65000 +0.04	15.70	15.59	15.61	182,922
07 Apr 17	15.61000 +0.07	15.69	15.57	15.60	199,929
06 Apr 17	15.54000 +0.09	15.60	15.41	15.41	285,242
05 Apr 17	15.45000 -0.14	15.61	15.42	15.61	399,993
04 Apr 17	15.59000 +0.06	15.59	15.48	15.57	288,588
03 Apr 17	15.53000 -0.06	15.64	15.50	15.60	325,102
31 Mar 17	15.59000 +0.12	15.62	15.42	15.53	374,742
30 Mar 17	15.47000 +0.01	15.55	15.36	15.46	322,614
29 Mar 17	15.46000 +0.10	15.47	15.28	15.28	277,882
28 Mar 17	15.36000 +0.05	15.45	15.30	15.37	220,740
27 Mar 17	15.31000 -0.08	15.39	15.26	15.37	122,966
24 Mar 17	15.39000 +0.13	15.56	15.29	15.31	254,753
23 Mar 17	15.26000 +0.11	15.36	15.12	15.12	277,261
22 Mar 17	15.15000 +0.12	15.16	14.94	15.00	338,985
21 Mar 17	15.03000 +0.00	15.10	14.96	15.03	262,406
20 Mar 17	15.03000 +0.21	15.04	14.84	14.87	400,579
17 Mar 17	14.82000 -0.41	15.29	14.62	15.27	1,485,074
16 Mar 17	15.23000 +0.10	15.25	15.10	15.10	258,898
15 Mar 17	15.13000 +0.01	15.15	14.95	15.14	330,442
14 Mar 17	15.12000 +0.00	15.13	14.88	15.01	378,882
13 Mar 17	15.12000 -0.25	15.37	15.10	15.35	333,993
10 Mar 17	15.37000 +0.03	15.50	15.24	15.41	303,390
09 Mar 17	15.34000 -0.11	15.49	15.29	15.45	303,231
08 Mar 17	15.45000 -0.07	15.52	15.40	15.50	196,250
07 Mar 17	15.52000 -0.09	15.63	15.48	15.63	235,720
06 Mar 17	15.61000 -0.07	15.72	15.55	15.69	220,493
03 Mar 17	15.68000 -0.07	15.75	15.61	15.73	150,050
02 Mar 17	15.75000 -0.03	15.83	15.70	15.80	225,082
01 Mar 17	15.78000 +0.11	15.90	15.62	15.68	429,083
28 Feb 17	15.67000 +0.11	15.69	15.48	15.49	325,571
27 Feb 17	15.56000 -0.26	15.72	15.43	15.62	768,722
24 Feb 17	15.82000 -0.06	15.88	15.65	15.79	496,660
23 Feb 17	15.88000 +0.11	15.93	15.76	15.76	223,609
22 Feb 17	15.77000 -0.03	15.85	15.74	15.80	514,404
21 Feb 17	15.80000 -0.07	15.99	15.78	15.92	344,622
17 Feb 17	15.87000 +0.02	15.98	15.82	15.85	214,848
16 Feb 17	15.85000 -0.06	15.91	15.81	15.87	221,320
15 Feb 17	15.91000 +0.12	15.92	15.80	15.82	276,955
14 Feb 17	15.79000 -0.11	15.98	15.79	15.89	276,111
13 Feb 17	15.90000 +0.24	15.95	15.66	15.69	247,828
10 Feb 17	15.66000 +0.02	15.79	15.62	15.64	298,505
09 Feb 17	15.64000 -0.09	15.88	15.60	15.78	348,573
08 Feb 17	15.73000 +0.07	15.88	15.62	15.66	433,590
07 Feb 17	15.66000 +0.20	15.66	15.47	15.51	313,731
06 Feb 17	15.46000 +0.08	15.52	15.42	15.44	252,595
03 Feb 17	15.38000 -0.10	15.50	15.34	15.45	424,586
02 Feb 17	15.48000 +0.22	15.49	15.24	15.29	303,444
01 Feb 17	15.26000 +0.05	15.36	15.18	15.19	356,422
31 Jan 17	15.21000 +0.08	15.28	15.05	15.15	296,631
30 Jan 17	15.13000 +0.06	15.13	14.93	15.06	203,354
27 Jan 17	15.07000 -0.18	15.30	14.97	15.25	198,708
26 Jan 17	15.25000 +0.11	15.26	15.08	15.16	273,608
25 Jan 17	15.14000 +0.16	15.15	14.97	15.07	346,668
24 Jan 17	14.98000 +0.21	15.02	14.75	14.77	328,735
23 Jan 17	14.77000 +0.23	14.79	14.55	14.55	197,808
20 Jan 17	14.54000 -0.20	14.79	14.48	14.77	508,985
19 Jan 17	14.74000 -0.08	14.82	14.68	14.81	298,033
18 Jan 17	14.82000 +0.13	14.86	14.62	14.70	202,281
17 Jan 17	14.69000 +0.01	14.87	14.67	14.78	387,201
16 Jan 17	14.68000 +0.22	14.68	14.43	14.46	110,746
13 Jan 17	14.46000 -0.18	14.68	14.45	14.68	196,970
12 Jan 17	14.64000 +0.15	14.71	14.45	14.45	368,801
11 Jan 17	14.49000 -0.13	14.63	14.39	14.63	176,611
10 Jan 17	14.62000 -0.07	14.76	14.60	14.70	291,316
09 Jan 17	14.69000 +0.16	14.72	14.50	14.55	363,536
06 Jan 17	14.53000 +0.05	14.54	14.41	14.47	239,728
05 Jan 17	14.48000 +0.00	14.60	14.44	14.56	316,670
04 Jan 17	14.48000 +0.09	14.51	14.35	14.41	210,017
03 Jan 17	14.39000 -0.26	14.66	14.26	14.65	231,078
30 Dec 16	14.65000 +0.17	14.66	14.47	14.49	185,345
29 Dec 16	14.48000 +0.16	14.50	14.31	14.31	123,079
28 Dec 16	14.32000 -0.03	14.42	14.30	14.36	156,889
23 Dec 16	14.35000 -0.15	14.55	14.34	14.46	289,415
22 Dec 16	14.50000 -0.19	14.69	14.46	14.69	214,183
21 Dec 16	14.69000 +0.22	14.79	14.47	14.47	348,228
20 Dec 16	14.47000 +0.25	14.48	14.22	14.27	565,500
19 Dec 16	14.22000 +0.03	14.29	14.18	14.23	237,803
16 Dec 16	14.19000 +0.40	14.19	13.79	13.79	376,647
15 Dec 16	13.79000 -0.34	14.13	13.76	14.10	643,496
14 Dec 16	14.13000 -0.13	14.28	14.11	14.24	463,087
13 Dec 16	14.26000 +0.09	14.29	14.14	14.20	307,399
12 Dec 16	14.17000 -0.01	14.25	14.09	14.10	412,798
09 Dec 16	14.18000 -0.06	14.37	14.16	14.23	432,500
08 Dec 16	14.24000 -0.12	14.42	14.22	14.38	280,782
07 Dec 16	14.36000 +0.35	14.39	14.01	14.05	423,936
06 Dec 16	14.01000 -0.26	14.33	13.95	14.28	629,702
05 Dec 16	14.27000 -0.17	14.46	14.24	14.44	227,359
02 Dec 16	14.44000 +0.15	14.50	14.32	14.34	288,272
01 Dec 16	14.29000 -0.25	14.62	14.28	14.52	298,499
30 Nov 16	14.54000 -0.24	14.83	14.50	14.83	385,886
29 Nov 16	14.78000 +0.29	14.80	14.53	14.53	321,799
28 Nov 16	14.49000 +0.07	14.57	14.45	14.45	556,249
25 Nov 16	14.42000 +0.00	14.50	14.40	14.43	214,674
24 Nov 16	14.42000 -0.02	14.52	14.42	14.47	116,911
23 Nov 16	14.44000 -0.07	14.60	14.42	14.45	578,883
22 Nov 16	14.51000 -0.07	14.62	14.45	14.61	1,256,471
21 Nov 16	14.58000 +0.03	14.67	14.57	14.59	364,312
18 Nov 16	14.55000 +0.07	14.58	14.41	14.51	359,106
17 Nov 16	14.48000 +0.06	14.59	14.37	14.45	416,643
16 Nov 16	14.42000 +0.03	14.57	14.40	14.41	534,354
15 Nov 16	14.39000 -0.04	14.66	14.39	14.45	505,980
14 Nov 16	14.43000 -0.02	14.65	14.15	14.45	442,778
11 Nov 16	14.45000 -0.09	14.54	14.39	14.40	410,330
10 Nov 16	14.54000 -0.30	14.95	14.39	14.92	665,479
09 Nov 16	14.84000 -0.21	14.92	14.66	14.75	536,506
08 Nov 16	15.05000 +0.10	15.05	14.71	14.90	690,864
07 Nov 16	14.95000 +0.23	14.99	14.74	14.81	288,697
04 Nov 16	14.72000 +0.01	14.80	14.61	14.72	250,812
03 Nov 16	14.71000 -0.05	14.73	14.60	14.71	830,845
02 Nov 16	14.76000 -0.09	14.85	14.72	14.83	138,242
01 Nov 16	14.85000 -0.09	14.97	14.75	14.95	281,488
31 Oct 16	14.94000 -0.09	15.15	14.89	15.08	267,754
28 Oct 16	15.03000 +0.12	15.03	14.86	14.87	225,014
27 Oct 16	14.91000 -0.21	15.11	14.86	15.10	349,455
26 Oct 16	15.12000 -0.26	15.40	15.07	15.39	252,419
25 Oct 16	15.38000 +0.00	15.40	15.27	15.35	197,317
24 Oct 16	15.38000 +0.01	15.41	15.30	15.35	181,818
21 Oct 16	15.37000 -0.05	15.45	15.35	15.43	272,758
20 Oct 16	15.42000 +0.01	15.45	15.28	15.45	167,820
19 Oct 16	15.41000 -0.05	15.48	15.38	15.47	195,915
18 Oct 16	15.46000 +0.16	15.50	15.28	15.28	287,971
17 Oct 16	15.30000 -0.07	15.39	15.17	15.33	188,635
14 Oct 16	15.37000 +0.00	15.45	15.26	15.34	223,258
13 Oct 16	15.37000 +0.06	15.44	15.21	15.27	433,941
12 Oct 16	15.31000 +0.33	15.36	14.93	14.98	403,625
11 Oct 16	14.98000 -0.20	15.24	14.95	15.18	241,415
07 Oct 16	15.18000 -0.04	15.38	15.15	15.22	403,705
06 Oct 16	15.22000 -0.02	15.30	15.09	15.25	404,277
05 Oct 16	15.24000 -0.76	16.04	15.16	15.95	705,768
04 Oct 16	16.00000 +0.18	16.05	15.72	15.80	967,510
03 Oct 16	15.82000 +0.02	15.86	15.66	15.80	259,392
30 Sep 16	15.80000 +0.22	15.93	15.54	15.58	458,262
29 Sep 16	15.58000 +0.12	15.62	15.41	15.46	238,100
28 Sep 16	15.46000 +0.19	15.46	15.20	15.20	269,321
27 Sep 16	15.27000 -0.04	15.33	15.23	15.25	217,751
26 Sep 16	15.31000 -0.03	15.34	15.17	15.29	208,563
23 Sep 16	15.34000 -0.14	15.42	15.30	15.41	212,631
22 Sep 16	15.48000 +0.18	15.49	15.29	15.36	218,005
21 Sep 16	15.30000 +0.04	15.33	15.12	15.26	201,337
20 Sep 16	15.26000 +0.16	15.28	15.08	15.11	168,401
19 Sep 16	15.10000 +0.43	15.13	14.83	14.83	378,380
16 Sep 16	14.67000 -0.34	15.16	14.67	15.00	1,199,323
15 Sep 16	15.01000 +0.06	15.09	14.96	14.97	194,042
14 Sep 16	14.95000 +0.09	15.03	14.91	14.91	259,642
13 Sep 16	14.86000 -0.24	15.14	14.85	15.10	418,086
12 Sep 16	15.10000 -0.03	15.25	15.10	15.12	353,476
09 Sep 16	15.13000 -0.37	15.49	15.10	15.49	339,607
08 Sep 16	15.50000 -0.03	15.61	15.46	15.51	221,775
07 Sep 16	15.53000 -0.11	15.64	15.48	15.61	269,913
06 Sep 16	15.64000 +0.05	15.68	15.58	15.59	263,058
02 Sep 16	15.59000 +0.23	15.61	15.40	15.41	232,246
01 Sep 16	15.36000 -0.07	15.46	15.34	15.46	297,668
31 Aug 16	15.43000 -0.11	15.54	15.35	15.50	312,916
30 Aug 16	15.54000 -0.17	15.75	15.53	15.70	275,895
29 Aug 16	15.71000 -0.08	15.88	15.70	15.76	392,512
26 Aug 16	15.79000 +0.03	15.99	15.66	15.75	248,624
25 Aug 16	15.76000 -0.06	15.80	15.64	15.77	428,338
24 Aug 16	15.82000 +0.00	15.87	15.75	15.85	264,086
23 Aug 16	15.82000 +0.05	15.86	15.71	15.79	228,161
22 Aug 16	15.77000 +0.15	15.77	15.55	15.62	245,963
19 Aug 16	15.62000 +0.03	15.67	15.48	15.55	192,495
18 Aug 16	15.59000 -0.02	15.64	15.51	15.62	195,174
17 Aug 16	15.61000 +0.22	15.61	15.38	15.43	430,095
16 Aug 16	15.39000 +0.04	15.43	15.31	15.35	379,908
15 Aug 16	15.35000 +0.18	15.39	15.18	15.18	210,243
12 Aug 16	15.17000 +0.02	15.24	15.05	15.10	335,155
11 Aug 16	15.15000 -0.21	15.32	15.11	15.31	293,177
10 Aug 16	15.36000 +0.10	15.48	15.14	15.30	554,964
09 Aug 16	15.26000 -0.34	15.63	15.24	15.61	396,622
08 Aug 16	15.60000 +0.11	15.64	15.39	15.50	518,874
05 Aug 16	15.49000 -0.41	15.92	15.35	15.90	559,790
04 Aug 16	15.90000 +0.13	15.90	15.63	15.77	787,677
03 Aug 16	15.77000 +0.03	15.79	15.63	15.74	344,887
02 Aug 16	15.74000 -0.12	15.83	15.62	15.81	457,155
29 Jul 16	15.86000 +0.22	15.92	15.55	15.61	286,332
28 Jul 16	15.64000 +0.12	15.71	15.42	15.42	392,925
27 Jul 16	15.52000 -0.17	15.69	15.41	15.69	260,797
26 Jul 16	15.69000 +0.20	15.70	15.46	15.54	202,616
25 Jul 16	15.49000 -0.10	15.59	15.41	15.59	215,723
22 Jul 16	15.59000 -0.09	15.68	15.57	15.68	208,737
21 Jul 16	15.68000 +0.05	15.69	15.52	15.60	210,156
20 Jul 16	15.63000 +0.16	15.65	15.46	15.46	259,105
19 Jul 16	15.47000 -0.07	15.52	15.42	15.52	262,767
18 Jul 16	15.54000 +0.09	15.57	15.41	15.45	141,666
15 Jul 16	15.45000 -0.20	15.68	15.35	15.66	397,646
14 Jul 16	15.65000 +0.11	15.79	15.51	15.58	416,575
13 Jul 16	15.54000 -0.15	15.71	15.41	15.70	435,109
12 Jul 16	15.69000 +0.07	15.80	15.53	15.64	416,677
11 Jul 16	15.62000 -0.27	15.98	15.57	15.87	396,031
08 Jul 16	15.89000 +0.00	16.12	15.86	15.97	273,602
07 Jul 16	15.89000 -0.15	16.09	15.88	16.09	313,109
06 Jul 16	16.04000 +0.18	16.14	15.75	15.82	429,349
05 Jul 16	15.86000 +0.22	15.86	15.60	15.64	296,951
04 Jul 16	15.64000 -0.13	15.93	15.60	15.79	239,817
30 Jun 16	15.77000 -0.03	15.90	15.66	15.80	473,399
29 Jun 16	15.80000 +0.24	15.83	15.53	15.57	371,194
28 Jun 16	15.56000 +0.07	15.68	15.39	15.41	335,668
27 Jun 16	15.49000 +0.15	15.54	15.27	15.31	250,606
24 Jun 16	15.34000 -0.24	15.57	15.09	15.22	372,478
23 Jun 16	15.58000 +0.07	15.66	15.44	15.60	371,474
22 Jun 16	15.51000 +0.24	15.53	15.24	15.25	514,866
21 Jun 16	15.27000 -0.12	15.45	15.24	15.43	545,343
20 Jun 16	15.39000 +0.24	15.43	15.18	15.22	627,485
17 Jun 16	15.15000 -0.09	15.37	15.11	15.30	1,098,483
16 Jun 16	15.24000 -0.03	15.35	15.13	15.21	763,980
15 Jun 16	15.27000 -0.04	15.43	15.23	15.31	312,976
14 Jun 16	15.31000 +0.08	15.39	15.17	15.24	406,306
13 Jun 16	15.23000 -0.23	15.45	15.20	15.41	462,835
10 Jun 16	15.46000 -0.03	15.47	15.32	15.40	316,223
09 Jun 16	15.49000 +0.09	15.53	15.22	15.35	434,364
08 Jun 16	15.40000 +0.23	15.40	15.15	15.17	425,573
07 Jun 16	15.17000 +0.09	15.24	15.07	15.10	365,685
06 Jun 16	15.08000 +0.09	15.12	15.00	15.05	331,499
03 Jun 16	14.99000 +0.19	15.07	14.82	14.84	501,815
02 Jun 16	14.80000 +0.05	14.88	14.60	14.78	320,076
01 Jun 16	14.75000 -0.07	14.91	14.73	14.80	307,820
31 May 16	14.82000 -0.09	14.94	14.75	14.90	1,905,869
30 May 16	14.91000 -0.17	15.09	14.91	15.08	249,349
27 May 16	15.08000 +0.00	15.13	15.05	15.07	650,275
26 May 16	15.08000 +0.02	15.11	14.99	15.10	1,149,829
25 May 16	15.06000 +0.19	15.19	14.91	14.92	1,395,786
24 May 16	14.87000 +0.08	15.00	14.73	14.87	440,464
20 May 16	14.79000 +0.19	14.80	14.58	14.60	528,600
19 May 16	14.60000 -0.06	14.72	14.39	14.61	760,442
18 May 16	14.66000 -0.21	14.85	14.64	14.81	407,935
17 May 16	14.87000 -0.14	15.05	14.80	14.99	487,219
16 May 16	15.01000 +0.24	15.03	14.81	14.81	346,412
13 May 16	14.77000 -0.24	14.99	14.70	14.99	592,630
12 May 16	15.01000 +0.10	15.15	14.93	14.93	355,319
11 May 16	14.91000 +0.08	14.92	14.77	14.77	429,189
10 May 16	14.83000 +0.08	14.91	14.52	14.62	583,822
09 May 16	14.75000 +0.52	14.79	14.22	14.22	796,882
06 May 16	14.23000 +0.31	14.29	13.94	13.96	448,420
05 May 16	13.92000 -0.01	13.94	13.83	13.90	274,305
04 May 16	13.93000 +0.06	13.94	13.79	13.94	295,868
03 May 16	13.87000 -0.05	13.96	13.69	13.96	391,563
02 May 16	13.92000 +0.09	13.97	13.78	13.87	293,920
29 Apr 16	13.83000 -0.07	13.89	13.75	13.86	531,907
28 Apr 16	13.90000 -0.13	14.06	13.87	14.02	290,429
27 Apr 16	14.03000 +0.20	14.05	13.79	13.83	665,981
26 Apr 16	13.83000 -0.09	14.21	13.82	13.91	629,820
25 Apr 16	13.92000 +0.00	13.92	13.82	13.92	311,937
22 Apr 16	13.92000 -0.01	13.96	13.78	13.95	398,585
21 Apr 16	13.93000 -0.08	14.10	13.90	14.05	267,263
20 Apr 16	14.01000 -0.03	14.07	13.93	14.07	411,491
19 Apr 16	14.04000 +0.01	14.04	13.85	14.00	311,674
18 Apr 16	14.03000 +0.14	14.15	13.86	13.86	520,750
15 Apr 16	13.89000 -0.03	13.96	13.86	13.95	225,422
14 Apr 16	13.92000 +0.14	13.92	13.75	13.79	378,186
13 Apr 16	13.78000 +0.00	13.86	13.69	13.86	517,228
12 Apr 16	13.78000 -0.20	14.04	13.76	14.04	241,872
11 Apr 16	13.98000 +0.00	14.06	13.95	14.00	375,244
08 Apr 16	13.98000 -0.28	14.22	13.91	14.22	434,352
07 Apr 16	14.26000 +0.21	14.27	14.05	14.05	569,994
06 Apr 16	14.05000 +0.01	14.10	14.00	14.05	318,105
05 Apr 16	14.04000 -0.13	14.09	13.97	14.01	293,852
04 Apr 16	14.17000 +0.09	14.19	14.02	14.15	318,198
01 Apr 16	14.08000 -0.02	14.12	13.96	14.01	403,439
31 Mar 16	14.10000 -0.12	14.25	14.06	14.25	380,178
30 Mar 16	14.22000 +0.36	14.35	13.91	13.93	758,254
29 Mar 16	13.86000 +0.03	13.99	13.82	13.85	330,040
28 Mar 16	13.83000 +0.13	13.87	13.56	13.65	223,609
24 Mar 16	13.70000 -0.11	13.78	13.65	13.77	264,602
23 Mar 16	13.81000 -0.10	13.92	13.77	13.90	285,654
22 Mar 16	13.91000 -0.12	14.07	13.82	13.97	317,246
21 Mar 16	14.03000 +0.06	14.07	13.90	14.00	248,588
18 Mar 16	13.97000 +0.04	14.03	13.90	13.93	572,033
17 Mar 16	13.93000 -0.01	13.97	13.83	13.95	422,965
16 Mar 16	13.94000 +0.09	14.04	13.81	13.82	430,512
15 Mar 16	13.85000 +0.22	13.89	13.54	13.66	584,391
14 Mar 16	13.63000 +0.06	13.65	13.53	13.62	285,274
11 Mar 16	13.57000 +0.13	13.62	13.45	13.52	342,237
10 Mar 16	13.44000 -0.06	13.57	13.35	13.51	293,792
09 Mar 16	13.50000 +0.33	13.56	13.21	13.25	341,167
08 Mar 16	13.17000 -0.02	13.24	13.11	13.18	138,992
07 Mar 16	13.19000 +0.06	13.22	13.12	13.16	248,350
04 Mar 16	13.13000 -0.19	13.40	13.13	13.31	272,424
03 Mar 16	13.32000 +0.09	13.33	13.16	13.22	282,979
02 Mar 16	13.23000 +0.06	13.25	13.11	13.18	318,876
01 Mar 16	13.17000 +0.21	13.19	12.91	13.09	530,640
29 Feb 16	12.96000 +0.08	13.11	12.89	12.90	719,282
26 Feb 16	12.88000 +0.04	13.00	12.78	12.90	468,215
25 Feb 16	12.84000 +0.04	12.87	12.71	12.75	204,525
24 Feb 16	12.80000 +0.11	12.80	12.61	12.63	223,960
23 Feb 16	12.69000 -0.07	12.79	12.65	12.72	235,018
22 Feb 16	12.75990 +0.18	12.77	12.59	12.59	464,800
19 Feb 16	12.58000 -0.01	12.65	12.51	12.54	200,897
18 Feb 16	12.59000 +0.24	12.64	12.35	12.39	356,341
17 Feb 16	12.35000 +0.12	12.38	12.21	12.25	307,553
16 Feb 16	12.23000 +0.11	12.27	12.15	12.25	208,947
12 Feb 16	12.12000 +0.00	12.25	12.09	12.16	268,808
11 Feb 16	12.12000 -0.13	12.24	12.02	12.15	339,613
10 Feb 16	12.25000 +0.04	12.40	12.21	12.27	737,224
09 Feb 16	12.21000 -0.07	12.36	12.16	12.25	560,976
08 Feb 16	12.28000 -0.35	12.58	12.28	12.55	338,165
05 Feb 16	12.63000 +0.01	12.67	12.49	12.66	207,253
04 Feb 16	12.62000 +0.19	12.62	12.42	12.42	293,631
03 Feb 16	12.43000 -0.18	12.74	12.39	12.73	486,583
02 Feb 16	12.61000 -0.10	12.70	12.47	12.70	196,530
01 Feb 16	12.71000 -0.04	12.78	12.57	12.75	257,356
29 Jan 16	12.75000 +0.19	12.75	12.54	12.58	316,906
28 Jan 16	12.56000 +0.06	12.59	12.42	12.56	213,796
27 Jan 16	12.50000 +0.03	12.55	12.30	12.49	286,393
26 Jan 16	12.47000 +0.04	12.57	12.43	12.49	182,024
25 Jan 16	12.43000 -0.06	12.64	12.39	12.51	245,092
22 Jan 16	12.49000 +0.28	12.55	12.27	12.27	283,357
21 Jan 16	12.21000 +0.26	12.22	11.91	12.04	379,579
20 Jan 16	11.95000 -0.18	12.07	11.74	12.00	435,418
19 Jan 16	12.13000 +0.26	12.15	11.93	11.99	529,686
18 Jan 16	11.87000 -0.10	12.07	11.83	11.99	231,000
15 Jan 16	11.97000 -0.13	12.11	11.81	11.92	449,147
14 Jan 16	12.10000 -0.15	12.25	11.97	12.23	424,864
13 Jan 16	12.25000 -0.10	12.52	12.21	12.35	275,486
12 Jan 16	12.35000 +0.04	12.44	12.23	12.26	357,253
11 Jan 16	12.31000 -0.03	12.40	12.19	12.37	393,007
08 Jan 16	12.34000 -0.05	12.54	12.34	12.48	405,503
07 Jan 16	12.39000 -0.09	12.52	12.29	12.43	336,597
06 Jan 16	12.48000 -0.32	12.73	12.48	12.71	436,533
05 Jan 16	12.80000 -0.08	13.04	12.78	12.85	327,406
04 Jan 16	12.88000 +0.18	12.89	12.48	12.54	403,451
31 Dec 15	12.70000 -0.09	12.79	12.55	12.78	380,058
30 Dec 15	12.79000 +0.05	12.88	12.71	12.75	402,906
29 Dec 15	12.74000 -0.07	12.83	12.65	12.82	359,563
24 Dec 15	12.81000 -0.01	12.87	12.78	12.85	94,465
23 Dec 15	12.82000 -0.03	12.92	12.80	12.88	327,600
22 Dec 15	12.85000 +0.00	12.89	12.77	12.85	160,966
21 Dec 15	12.85000 -0.06	12.96	12.85	12.92	200,854
18 Dec 15	12.91000 +0.10	12.92	12.73	12.82	689,313
17 Dec 15	12.81000 +0.11	12.94	12.69	12.77	404,894
16 Dec 15	12.70000 +0.18	12.75	12.51	12.51	304,068
15 Dec 15	12.52000 +0.23	12.62	12.33	12.34	404,614
14 Dec 15	12.29000 +0.01	12.36	12.16	12.32	249,281
11 Dec 15	12.28000 -0.24	12.54	12.28	12.54	397,522
10 Dec 15	12.52000 -0.12	12.74	12.51	12.65	312,220
09 Dec 15	12.64000 -0.10	12.78	12.64	12.76	307,683
08 Dec 15	12.74000 -0.18	12.88	12.68	12.88	280,114
07 Dec 15	12.92000 +0.13	12.92	12.81	12.81	214,319
04 Dec 15	12.79000 -0.06	12.89	12.72	12.89	359,933
03 Dec 15	12.85000 -0.23	13.08	12.83	13.07	374,255
02 Dec 15	13.08000 -0.16	13.22	13.05	13.19	457,140
01 Dec 15	13.24000 +0.04	13.25	13.10	13.22	193,513
30 Nov 15	13.20000 +0.01	13.24	13.08	13.24	229,459
27 Nov 15	13.19000 +0.11	13.20	13.00	13.14	139,659
26 Nov 15	13.08000 +0.07	13.25	13.00	13.00	228,481
25 Nov 15	13.01000 -0.08	13.08	12.90	13.08	325,510
24 Nov 15	13.09000 -0.03	13.13	13.00	13.09	243,393
23 Nov 15	13.12000 +0.07	13.19	13.08	13.10	230,134
20 Nov 15	13.05000 +0.17	13.10	12.89	12.90	347,569
19 Nov 15	12.88000 -0.09	12.97	12.77	12.91	372,942
18 Nov 15	12.97000 -0.07	13.15	12.94	13.03	611,170
17 Nov 15	13.04000 +0.12	13.10	12.90	12.98	763,849
16 Nov 15	12.92000 +0.19	13.10	12.89	12.89	433,898
13 Nov 15	12.73000 +0.12	12.80	12.62	12.65	185,285
12 Nov 15	12.61000 -0.14	12.76	12.54	12.75	284,406
11 Nov 15	12.75000 +0.02	12.86	12.70	12.76	251,711
10 Nov 15	12.73000 -0.02	12.81	12.66	12.75	280,027
09 Nov 15	12.75000 -0.11	12.89	12.69	12.89	351,279
06 Nov 15	12.86000 -0.24	13.06	12.83	13.04	415,043
05 Nov 15	13.10000 +0.33	13.12	12.77	12.78	545,917
04 Nov 15	12.77000 -0.04	12.91	12.67	12.85	376,419
03 Nov 15	12.81000 -0.03	12.91	12.79	12.85	288,643
02 Nov 15	12.84000 +0.19	12.84	12.67	12.74	269,728
30 Oct 15	12.65000 -0.08	12.86	12.62	12.75	317,095
29 Oct 15	12.73000 +0.01	12.76	12.63	12.70	200,023
28 Oct 15	12.72000 +0.15	12.72	12.51	12.55	262,942
27 Oct 15	12.57000 -0.09	12.77	12.52	12.62	381,922
26 Oct 15	12.66000 -0.02	12.77	12.63	12.70	199,101
23 Oct 15	12.68000 -0.02	12.73	12.59	12.70	385,037
22 Oct 15	12.70000 +0.14	12.70	12.52	12.60	376,016
21 Oct 15	12.56000 +0.12	12.62	12.45	12.45	264,456
20 Oct 15	12.44000 -0.06	12.53	12.40	12.46	309,415
19 Oct 15	12.50000 +0.14	12.59	12.28	12.36	338,878
16 Oct 15	12.36000 +0.01	12.50	12.32	12.38	356,519
15 Oct 15	12.35000 +0.10	12.36	12.19	12.29	316,186
14 Oct 15	12.25000 -0.04	12.37	12.24	12.30	293,030
13 Oct 15	12.29000 -0.16	12.43	12.19	12.40	287,504
09 Oct 15	12.45000 +0.14	12.50	12.26	12.37	244,619
08 Oct 15	12.31000 +0.07	12.34	12.16	12.28	521,845
07 Oct 15	12.24000 -0.06	12.39	12.17	12.38	445,100
06 Oct 15	12.30000 -0.43	12.76	12.25	12.75	614,033
05 Oct 15	12.73000 +0.46	12.76	12.30	12.34	648,806
02 Oct 15	12.27000 +0.13	12.29	12.06	12.06	335,248
01 Oct 15	12.14000 -0.15	12.30	12.05	12.30	374,349
30 Sep 15	12.29000 +0.13	12.30	12.13	12.22	281,986
29 Sep 15	12.16000 -0.02	12.21	12.11	12.20	473,873
28 Sep 15	12.18000 -0.02	12.33	12.10	12.15	858,392
25 Sep 15	12.20000 +0.01	12.30	12.18	12.23	282,865
24 Sep 15	12.19010 -0.18	12.37	12.17	12.34	380,626
23 Sep 15	12.37000 -0.11	12.53	12.34	12.51	364,603
22 Sep 15	12.48000 -0.01	12.57	12.38	12.38	308,080
21 Sep 15	12.49000 +0.04	12.64	12.38	12.50	643,685
18 Sep 15	12.45000 +0.30	12.63	12.02	12.13	2,687,849
17 Sep 15	12.15000 +0.07	12.21	12.03	12.15	394,244
16 Sep 15	12.08000 -0.04	12.19	12.03	12.14	292,305
15 Sep 15	12.12000 -0.01	12.25	12.06	12.17	388,293
14 Sep 15	12.13000 -0.30	12.40	12.11	12.40	419,602
11 Sep 15	12.43000 +0.09	12.57	12.31	12.35	317,338
10 Sep 15	12.34000 +0.05	12.44	12.21	12.31	308,151
09 Sep 15	12.29000 -0.08	12.51	12.26	12.47	256,477
08 Sep 15	12.37000 +0.05	12.50	12.35	12.45	276,891
04 Sep 15	12.32000 -0.03	12.46	12.22	12.22	444,294
03 Sep 15	12.35000 +0.01	12.54	12.33	12.48	526,850
02 Sep 15	12.34000 +0.79	12.79	11.67	11.68	2,499,265
01 Sep 15	11.55000 -0.11	11.73	11.54	11.60	228,246
31 Aug 15	11.66000 -0.07	11.75	11.58	11.69	149,737
28 Aug 15	11.72990 -0.02	11.87	11.69	11.75	362,894
27 Aug 15	11.75000 +0.15	11.85	11.58	11.71	353,776
26 Aug 15	11.60000 +0.16	11.66	11.35	11.60	315,592
25 Aug 15	11.44000 +0.17	11.76	11.38	11.49	344,506
24 Aug 15	11.27000 -0.29	11.55	11.12	11.14	484,265
21 Aug 15	11.56000 -0.14	11.75	11.50	11.61	253,467
20 Aug 15	11.70000 -0.19	11.87	11.67	11.87	223,792
19 Aug 15	11.89000 -0.09	12.02	11.80	11.96	180,233
18 Aug 15	11.98000 +0.02	12.07	11.90	11.90	178,308
17 Aug 15	11.96010 +0.01	12.03	11.89	11.98	212,807
14 Aug 15	11.95000 +0.16	11.98	11.79	11.80	197,101
13 Aug 15	11.79000 +0.04	11.86	11.66	11.75	195,346
12 Aug 15	11.75000 +0.00	11.81	11.73	11.79	232,183
11 Aug 15	11.75000 +0.03	11.80	11.61	11.72	218,361
10 Aug 15	11.72000 -0.02	11.89	11.69	11.73	299,819
07 Aug 15	11.74000 -0.17	11.94	11.67	11.94	250,328
06 Aug 15	11.91000 -0.09	12.00	11.77	12.00	224,542
05 Aug 15	12.00000 -0.03	12.10	11.92	12.10	329,424
04 Aug 15	12.03000 +0.07	12.10	11.87	11.98	349,831
31 Jul 15	11.96010 +0.16	11.98	11.76	11.77	277,943
30 Jul 15	11.80000 +0.01	11.80	11.60	11.71	149,980
29 Jul 15	11.79000 +0.10	11.87	11.60	11.70	202,236
28 Jul 15	11.69000 +0.17	11.70	11.47	11.58	215,105
27 Jul 15	11.52000 -0.05	11.57	11.45	11.55	229,050
24 Jul 15	11.57000 -0.04	11.73	11.51	11.66	251,331
23 Jul 15	11.61000 -0.18	11.80	11.59	11.80	275,431
22 Jul 15	11.79000 -0.01	11.90	11.74	11.74	156,820
21 Jul 15	11.80000 -0.07	11.93	11.77	11.91	197,339
20 Jul 15	11.87000 -0.10	12.00	11.81	12.00	137,943
17 Jul 15	11.97000 +0.01	11.98	11.81	11.96	244,125
16 Jul 15	11.96010 +0.15	11.98	11.86	11.86	293,302
15 Jul 15	11.81000 +0.24	11.85	11.55	11.60	930,265
14 Jul 15	11.57000 +0.15	11.64	11.41	11.41	271,380
13 Jul 15	11.42000 +0.18	11.53	11.33	11.34	166,097
10 Jul 15	11.24000 -0.04	11.36	11.23	11.34	275,297
09 Jul 15	11.28000 -0.07	11.40	11.26	11.39	234,001
08 Jul 15	11.35000 -0.10	11.44	11.32	11.40	448,652
07 Jul 15	11.45000 +0.06	11.49	11.33	11.40	276,110
06 Jul 15	11.39000 +0.06	11.43	11.23	11.34	294,007
03 Jul 15	11.33000 -0.08	11.49	11.26	11.49	95,168
02 Jul 15	11.41000 -0.07	11.56	11.27	11.53	311,552
30 Jun 15	11.48000 +0.25	11.50	11.26	11.31	262,685
29 Jun 15	11.23000 -0.26	11.51	11.22	11.45	290,713
26 Jun 15	11.49000 +0.01	11.55	11.43	11.49	226,968
25 Jun 15	11.48000 -0.10	11.60	11.47	11.60	582,414
24 Jun 15	11.58000 +0.07	11.67	11.53	11.55	489,997
23 Jun 15	11.51000 +0.02	11.59	11.47	11.50	264,825
22 Jun 15	11.49000 +0.03	11.59	11.45	11.50	604,972
19 Jun 15	11.46000 -0.22	11.62	11.40	11.62	12,119,061
18 Jun 15	11.68000 +0.67	11.70	11.22	11.25	1,154,226
17 Jun 15	11.01000 +0.05	11.04	10.91	10.96	419,509
16 Jun 15	10.96000 +0.00	11.02	10.91	10.91	409,659
15 Jun 15	10.96000 -0.04	11.00	10.87	10.96	372,759
12 Jun 15	11.00000 -0.05	11.08	10.97	11.05	521,064
11 Jun 15	11.05000 +0.12	11.06	10.95	11.00	351,370
10 Jun 15	10.93010 +0.17	11.02	10.80	10.82	554,446
09 Jun 15	10.76000 -0.09	10.89	10.75	10.88	383,764
08 Jun 15	10.85000 -0.02	10.89	10.71	10.89	320,176
05 Jun 15	10.87000 -0.17	11.08	10.87	11.08	323,109
04 Jun 15	11.04000 +0.13	11.05	10.91	10.96	290,431
03 Jun 15	10.91000 -0.08	11.04	10.86	11.04	287,646
02 Jun 15	10.99000 -0.08	11.15	10.97	11.07	242,458
01 Jun 15	11.07000 +0.06	11.15	11.01	11.02	260,677
29 May 15	11.01000 -0.25	11.28	11.01	11.26	730,037
28 May 15	11.26000 -0.16	11.42	11.25	11.42	385,825
27 May 15	11.42000 +0.05	11.45	11.37	11.37	175,160
26 May 15	11.37000 -0.08	11.46	11.36	11.45	244,922
25 May 15	11.45000 -0.03	11.55	11.45	11.53	90,260
22 May 15	11.48000 +0.08	11.51	11.38	11.44	681,900
21 May 15	11.40000 +0.03	11.51	11.37	11.39	228,725
20 May 15	11.37000 -0.15	11.58	11.37	11.52	329,127
19 May 15	11.52000 -0.14	11.69	11.48	11.65	231,721
15 May 15	11.66000 +0.24	11.70	11.49	11.49	355,738
14 May 15	11.42000 +0.05	11.57	11.39	11.40	361,761
13 May 15	11.37000 -0.19	11.58	11.28	11.40	805,505
12 May 15	11.56000 -0.17	11.69	11.21	11.69	419,237
11 May 15	11.72990 -0.07	11.96	11.73	11.92	290,137
08 May 15	11.80000 +0.02	11.90	11.75	11.85	145,059
07 May 15	11.78000 +0.05	11.90	11.69	11.73	216,510
06 May 15	11.72990 -0.03	11.85	11.62	11.83	338,525
05 May 15	11.76000 -0.32	12.11	11.72	12.09	514,977
04 May 15	12.08000 -0.05	12.19	12.05	12.11	196,778
01 May 15	12.13000 +0.02	12.16	12.02	12.14	94,392
30 Apr 15	12.11000 -0.04	12.16	12.04	12.16	209,594
29 Apr 15	12.15000 -0.09	12.25	12.07	12.19	146,775
28 Apr 15	12.24000 +0.03	12.26	12.12	12.19	91,468
27 Apr 15	12.21000 -0.06	12.31	12.18	12.31	115,998
24 Apr 15	12.27000 +0.08	12.30	12.14	12.21	150,318
23 Apr 15	12.19010 -0.08	12.29	12.17	12.21	200,589
22 Apr 15	12.27000 +0.03	12.30	12.19	12.30	127,390
21 Apr 15	12.24000 -0.03	12.32	12.20	12.26	166,274
20 Apr 15	12.27000 -0.12	12.44	12.27	12.42	206,022
17 Apr 15	12.39000 +0.11	12.39	12.24	12.28	113,682
16 Apr 15	12.28000 +0.04	12.38	12.22	12.29	124,143
15 Apr 15	12.24000 +0.01	12.34	12.21	12.27	119,160
14 Apr 15	12.23000 -0.06	12.35	12.22	12.28	136,478
13 Apr 15	12.29000 -0.17	12.46	12.28	12.44	210,256
10 Apr 15	12.46000 -0.01	12.51	12.42	12.48	122,990
09 Apr 15	12.47000 +0.00	12.51	12.44	12.46	160,304
08 Apr 15	12.47000 +0.01	12.55	12.43	12.50	214,407
07 Apr 15	12.46000 -0.02	12.60	12.46	12.50	169,083
06 Apr 15	12.48000 +0.06	12.59	12.41	12.42	192,418
02 Apr 15	12.42000 +0.01	12.46	12.31	12.44	142,198
01 Apr 15	12.41000 +0.05	12.44	12.30	12.36	133,991
31 Mar 15	12.36000 -0.02	12.40	12.28	12.37	244,545
30 Mar 15	12.38000 +0.05	12.40	12.24	12.27	292,323
27 Mar 15	12.33000 +0.07	12.34	12.10	12.24	96,214
26 Mar 15	12.26000 -0.07	12.37	12.17	12.35	193,724
25 Mar 15	12.33000 -0.14	12.51	12.29	12.41	228,877
24 Mar 15	12.47000 +0.12	12.48	12.34	12.34	163,888
23 Mar 15	12.35000 +0.10	12.37	12.26	12.26	161,485
20 Mar 15	12.25000 +0.03	12.37	12.19	12.34	653,833
19 Mar 15	12.22000 +0.09	12.25	12.04	12.09	283,251
18 Mar 15	12.13000 -0.06	12.30	11.95	11.97	305,456
17 Mar 15	12.19010 +0.12	12.35	12.10	12.25	277,502
16 Mar 15	12.07000 +0.07	12.19	12.03	12.05	153,262
13 Mar 15	12.00000 -0.07	12.10	11.98	12.10	188,229
12 Mar 15	12.07000 +0.11	12.12	11.95	11.98	179,446
11 Mar 15	11.96010 +0.00	12.07	11.95	11.99	177,927
10 Mar 15	11.96010 +0.01	12.04	11.95	11.95	265,623
09 Mar 15	11.95000 -0.05	12.09	11.76	12.00	296,093
06 Mar 15	12.00000 -0.24	12.25	11.99	12.25	307,166
05 Mar 15	12.24000 +0.00	12.34	12.21	12.28	183,391
04 Mar 15	12.24000 -0.22	12.40	12.11	12.40	364,127
03 Mar 15	12.46000 -0.31	12.75	12.31	12.74	370,205
02 Mar 15	12.77000 -0.03	12.96	12.72	12.81	305,829
27 Feb 15	12.80000 +0.16	12.80	12.61	12.67	233,267
26 Feb 15	12.64000 -0.04	12.75	12.50	12.70	164,369
25 Feb 15	12.68000 -0.02	12.77	12.67	12.70	140,514
24 Feb 15	12.70000 -0.04	12.76	12.66	12.75	507,048
23 Feb 15	12.74000 +0.05	12.77	12.60	12.70	260,639
20 Feb 15	12.69000 -0.06	12.84	12.69	12.80	217,340
19 Feb 15	12.75000 -0.05	12.84	12.69	12.76	240,640
18 Feb 15	12.80000 +0.10	12.82	12.66	12.75	206,164
17 Feb 15	12.70000 -0.05	12.82	12.68	12.74	373,127
13 Feb 15	12.75000 +0.06	12.77	12.66	12.70	215,380
12 Feb 15	12.69000 +0.03	12.75	12.62	12.70	178,512
11 Feb 15	12.66000 +0.02	12.70	12.60	12.65	215,614
10 Feb 15	12.64000 +0.15	12.66	12.37	12.57	186,967
09 Feb 15	12.49000 -0.04	12.60	12.43	12.52	212,090
06 Feb 15	12.53000 -0.29	12.88	12.48	12.82	289,544
05 Feb 15	12.82000 -0.03	12.92	12.73	12.80	336,909
04 Feb 15	12.85000 +0.17	12.97	12.72	12.72	310,530
03 Feb 15	12.68000 +0.06	12.84	12.62	12.66	178,026
02 Feb 15	12.62000 -0.02	12.70	12.55	12.61	178,183
30 Jan 15	12.64000 -0.08	12.82	12.60	12.75	614,380
29 Jan 15	12.72000 +0.14	12.75	12.58	12.61	269,980
28 Jan 15	12.58000 +0.13	12.68	12.41	12.47	734,557
27 Jan 15	12.45000 -0.03	12.53	12.37	12.45	204,643
26 Jan 15	12.48000 -0.06	12.60	12.47	12.60	537,695
23 Jan 15	12.54000 -0.05	12.64	12.50	12.63	213,333
22 Jan 15	12.59000 +0.24	12.65	12.33	12.40	254,923
21 Jan 15	12.35000 +0.11	12.40	12.21	12.21	225,903
20 Jan 15	12.24000 -0.01	12.39	12.21	12.35	148,977
19 Jan 15	12.25000 -0.04	12.35	12.25	12.33	168,161
16 Jan 15	12.29000 +0.00	12.41	12.26	12.31	195,385
15 Jan 15	12.29000 +0.07	12.36	12.12	12.23	230,482
14 Jan 15	12.22000 -0.20	12.33	12.21	12.33	335,473
13 Jan 15	12.42000 +0.07	12.66	12.30	12.30	243,255
12 Jan 15	12.35000 -0.15	12.50	12.08	12.45	292,492
09 Jan 15	12.50000 -0.10	12.63	12.40	12.63	195,229
08 Jan 15	12.60000 +0.07	12.70	12.40	12.52	312,882
07 Jan 15	12.53000 +0.27	12.57	12.25	12.28	311,047
06 Jan 15	12.26000 +0.22	12.26	12.00	12.03	302,186
05 Jan 15	12.04000 +0.18	12.05	11.88	11.88	365,928
02 Jan 15	11.86000 -0.05	11.95	11.83	11.95	78,241
31 Dec 14	11.91000 -0.07	12.04	11.91	11.98	186,472
30 Dec 14	11.98000 +0.04	12.02	11.91	11.94	123,798
29 Dec 14	11.94000 -0.06	12.04	11.92	12.04	108,158
24 Dec 14	12.00000 +0.03	12.02	11.93	11.99	179,867
23 Dec 14	11.97000 -0.08	12.04	11.93	12.04	359,065
22 Dec 14	12.05000 +0.08	12.10	11.95	11.95	417,854
19 Dec 14	11.97000 -0.19	12.24	11.89	12.24	1,417,220
18 Dec 14	12.16000 +0.25	12.17	11.91	11.95	352,953
17 Dec 14	11.91000 +0.34	11.91	11.61	11.64	206,566
16 Dec 14	11.57000 +0.03	11.64	11.51	11.51	336,254
15 Dec 14	11.54000 -0.11	11.76	11.53	11.67	118,251
12 Dec 14	11.65000 -0.05	11.80	11.53	11.68	249,215
11 Dec 14	11.70000 +0.03	11.92	11.69	11.70	157,490
10 Dec 14	11.67000 -0.06	11.86	11.67	11.79	248,316
09 Dec 14	11.72990 +0.11	11.78	11.40	11.50	172,004
08 Dec 14	11.62000 -0.11	11.78	11.57	11.71	181,373
05 Dec 14	11.72990 -0.07	11.87	11.70	11.75	209,506
04 Dec 14	11.80000 -0.25	12.11	11.77	12.04	189,050
03 Dec 14	12.05000 +0.07	12.05	11.96	12.00	104,915
02 Dec 14	11.98000 +0.09	12.04	11.92	11.93	157,269
01 Dec 14	11.89000 -0.16	12.05	11.86	12.03	186,769
28 Nov 14	12.05000 -0.02	12.12	12.02	12.11	172,951
27 Nov 14	12.07000 +0.17	12.09	11.90	11.94	129,233
26 Nov 14	11.90000 +0.02	11.96	11.81	11.87	103,072
25 Nov 14	11.88000 +0.01	11.97	11.86	11.97	168,807
24 Nov 14	11.87000 +0.10	11.89	11.77	11.79	134,148
21 Nov 14	11.77000 +0.02	11.80	11.73	11.76	108,350
20 Nov 14	11.75000 -0.02	11.80	11.74	11.75	65,051
19 Nov 14	11.77000 +0.02	11.79	11.72	11.76	117,653
18 Nov 14	11.75000 +0.01	11.78	11.70	11.76	97,605
17 Nov 14	11.74000 +0.01	11.77	11.68	11.75	119,683
14 Nov 14	11.72990 +0.02	11.77	11.64	11.72	249,027
13 Nov 14	11.71000 +0.04	11.78	11.63	11.63	139,968
12 Nov 14	11.67000 +0.10	11.67	11.57	11.60	185,567
11 Nov 14	11.57000 -0.03	11.64	11.55	11.63	172,393
10 Nov 14	11.60000 +0.20	11.63	11.43	11.44	155,832
07 Nov 14	11.40000 -0.07	11.59	11.40	11.58	187,168
06 Nov 14	11.47000 -0.22	11.73	11.46	11.70	321,816
05 Nov 14	11.69000 +0.09	11.69	11.55	11.55	175,883
04 Nov 14	11.60000 +0.02	11.66	11.47	11.58	153,934
03 Nov 14	11.58000 +0.08	11.58	11.48	11.53	139,082
31 Oct 14	11.50000 +0.11	11.54	11.36	11.37	240,525
30 Oct 14	11.39000 +0.18	11.39	11.18	11.25	192,515
29 Oct 14	11.21000 -0.06	11.25	11.15	11.25	181,893
28 Oct 14	11.27000 +0.12	11.28	11.17	11.19	110,871
27 Oct 14	11.15000 -0.09	11.24	11.15	11.19	140,446
24 Oct 14	11.24000 +0.07	11.25	11.17	11.20	121,175
23 Oct 14	11.17000 +0.04	11.21	11.14	11.21	159,315
22 Oct 14	11.13000 +0.05	11.23	11.07	11.14	192,670
21 Oct 14	11.08000 -0.02	11.15	11.06	11.14	218,446
20 Oct 14	11.10000 +0.11	11.14	11.00	11.07	216,116
17 Oct 14	10.99000 +0.13	11.04	10.89	10.95	331,284
16 Oct 14	10.86000 +0.05	10.91	10.60	10.75	172,672
15 Oct 14	10.81000 -0.17	10.97	10.75	10.90	182,813
14 Oct 14	10.98000 +0.01	11.03	10.92	10.97	117,422
10 Oct 14	10.97000 -0.01	11.04	10.95	10.95	160,897
09 Oct 14	10.98000 +0.03	11.07	10.88	10.89	175,242
08 Oct 14	10.95000 +0.14	10.99	10.76	10.81	180,518
07 Oct 14	10.81000 -0.06	10.90	10.81	10.87	103,585
06 Oct 14	10.87000 -0.03	10.95	10.82	10.95	155,881
03 Oct 14	10.90000 -0.01	10.96	10.85	10.91	160,639
02 Oct 14	10.91000 -0.02	10.92	10.82	10.84	168,478
01 Oct 14	10.93010 -0.03	10.96	10.85	10.96	209,846
30 Sep 14	10.96000 +0.08	10.96	10.82	10.89	187,952
29 Sep 14	10.88000 -0.06	10.98	10.83	10.97	167,638
26 Sep 14	10.94000 +0.05	10.95	10.81	10.88	172,459
25 Sep 14	10.89000 +0.04	10.92	10.76	10.88	215,310
24 Sep 14	10.85000 -0.01	10.94	10.80	10.84	180,596
23 Sep 14	10.86000 +0.01	10.88	10.81	10.81	105,381
22 Sep 14	10.85000 -0.05	11.01	10.85	10.96	179,431
19 Sep 14	10.90000 -0.15	11.14	10.90	11.05	1,341,758
18 Sep 14	11.05000 +0.05	11.08	10.94	10.97	227,344
17 Sep 14	11.00000 +0.15	11.03	10.81	10.83	321,930
16 Sep 14	10.85000 +0.00	10.89	10.80	10.85	181,811
15 Sep 14	10.85000 -0.11	11.00	10.84	10.98	152,628
12 Sep 14	10.96000 -0.14	11.12	10.95	11.09	173,411
11 Sep 14	11.10000 +0.06	11.11	11.00	11.01	144,613
10 Sep 14	11.04000 -0.09	11.18	10.99	11.17	181,859
09 Sep 14	11.13000 -0.07	11.23	11.13	11.20	122,864
08 Sep 14	11.20000 +0.06	11.25	11.16	11.21	249,870
05 Sep 14	11.14000 -0.06	11.20	11.09	11.20	222,464
04 Sep 14	11.20000 -0.01	11.24	11.14	11.20	129,755
03 Sep 14	11.21000 -0.08	11.31	11.15	11.29	214,702
02 Sep 14	11.29000 +0.08	11.34	11.26	11.26	108,195
29 Aug 14	11.21000 -0.03	11.27	11.16	11.22	194,299
28 Aug 14	11.24000 -0.11	11.35	11.23	11.35	99,854
27 Aug 14	11.35000 -0.04	11.37	11.25	11.35	134,806
26 Aug 14	11.39000 +0.09	11.40	11.27	11.33	136,562
25 Aug 14	11.30000 -0.06	11.35	11.28	11.35	145,651
22 Aug 14	11.36000 +0.02	11.38	11.28	11.38	184,643
21 Aug 14	11.34000 -0.10	11.45	11.32	11.45	222,938
20 Aug 14	11.44000 +0.03	11.50	11.36	11.40	156,664
19 Aug 14	11.41000 +0.09	11.42	11.25	11.32	221,000
18 Aug 14	11.32000 +0.05	11.34	11.23	11.30	130,185
15 Aug 14	11.27000 -0.03	11.35	11.23	11.32	142,899
14 Aug 14	11.30000 +0.10	11.34	11.22	11.31	289,545
13 Aug 14	11.20000 +0.14	11.33	11.13	11.20	262,259
12 Aug 14	11.06000 -0.06	11.20	11.06	11.12	225,631
11 Aug 14	11.12000 +0.06	11.15	11.01	11.10	147,717
08 Aug 14	11.06000 -0.02	11.08	10.96	11.07	140,395
07 Aug 14	11.08000 +0.10	11.08	10.90	10.93	82,088
06 Aug 14	10.98000 +0.04	11.05	10.90	10.92	133,553
05 Aug 14	10.94000 +0.14	11.00	10.83	10.88	143,695
01 Aug 14	10.80000 +0.00	10.86	10.75	10.78	145,105
31 Jul 14	10.80000 -0.09	10.89	10.76	10.88	193,088
30 Jul 14	10.89000 -0.01	10.95	10.86	10.88	122,099
29 Jul 14	10.90000 -0.10	10.99	10.90	10.93	102,456
28 Jul 14	11.00000 +0.08	11.02	10.88	10.95	193,986
25 Jul 14	10.92000 -0.07	11.00	10.91	10.99	98,477
24 Jul 14	10.99000 -0.01	11.00	10.94	10.95	90,640
23 Jul 14	11.00000 +0.07	11.02	10.94	10.99	189,815
22 Jul 14	10.93010 +0.10	10.98	10.85	10.85	258,916
21 Jul 14	10.83000 +0.00	10.89	10.77	10.77	79,722
18 Jul 14	10.83000 +0.05	10.89	10.76	10.84	148,056
17 Jul 14	10.78000 +0.09	10.84	10.69	10.70	172,546
16 Jul 14	10.69000 +0.10	10.73	10.63	10.67	172,561
15 Jul 14	10.59000 +0.02	10.68	10.58	10.58	466,883
14 Jul 14	10.57000 -0.05	10.68	10.56	10.66	145,170
11 Jul 14	10.62000 -0.02	10.68	10.62	10.67	224,534
10 Jul 14	10.64000 +0.03	10.68	10.59	10.61	487,493
09 Jul 14	10.61000 +0.02	10.67	10.56	10.64	299,816
08 Jul 14	10.59000 -0.11	10.70	10.57	10.65	142,076
07 Jul 14	10.69990 -0.07	10.80	10.62	10.80	182,326
04 Jul 14	10.77000 -0.02	10.85	10.76	10.80	38,804
03 Jul 14	10.79000 -0.02	10.88	10.72	10.77	241,869
02 Jul 14	10.81000 -0.03	10.94	10.79	10.86	188,689
30 Jun 14	10.84000 -0.09	11.00	10.82	11.00	200,460
27 Jun 14	10.93010 -0.16	11.05	10.91	11.05	167,858
26 Jun 14	11.09000 +0.05	11.11	10.97	11.03	293,123
25 Jun 14	11.04000 +0.06	11.04	10.93	10.94	155,290
24 Jun 14	10.98000 +0.00	11.05	10.94	10.98	140,750
23 Jun 14	10.98000 -0.23	11.19	10.97	11.19	163,934
20 Jun 14	11.21000 +0.26	11.21	10.95	10.95	838,015
19 Jun 14	10.95000 -0.05	11.07	10.90	11.01	147,404
18 Jun 14	11.00000 +0.10	11.02	10.90	10.90	213,250
17 Jun 14	10.90000 +0.12	10.91	10.66	10.83	168,707
16 Jun 14	10.78000 -0.05	10.89	10.76	10.80	88,254
13 Jun 14	10.83000 -0.04	11.00	10.77	10.93	196,098
12 Jun 14	10.87000 -0.01	10.95	10.78	10.90	193,230
11 Jun 14	10.88000 -0.03	10.96	10.85	10.96	125,336
10 Jun 14	10.91000 -0.11	11.02	10.88	11.00	105,485
09 Jun 14	11.02000 +0.05	11.05	10.93	10.98	139,315
06 Jun 14	10.97000 -0.06	11.06	10.97	11.03	177,083
05 Jun 14	11.03000 -0.06	11.11	10.99	11.11	159,501
04 Jun 14	11.09000 +0.07	11.10	10.99	11.08	161,340
03 Jun 14	11.02000 +0.17	11.12	10.88	10.88	271,337
02 Jun 14	10.85000 +0.29	10.87	10.56	10.56	302,401
30 May 14	10.56000 -0.10	10.68	10.55	10.67	218,033
29 May 14	10.66000 -0.02	10.74	10.53	10.74	194,423
28 May 14	10.68000 -0.03	10.75	10.66	10.75	118,730
27 May 14	10.71000 +0.00	10.75	10.68	10.72	149,423
26 May 14	10.71000 +0.07	10.71	10.64	10.70	111,170
23 May 14	10.64000 -0.03	10.73	10.63	10.72	153,914
22 May 14	10.67000 -0.03	10.76	10.61	10.76	63,575
21 May 14	10.69990 -0.07	10.83	10.65	10.83	97,343
20 May 14	10.77000 +0.05	10.94	10.68	10.69	170,243
16 May 14	10.72000 -0.03	10.78	10.68	10.78	87,850
15 May 14	10.75000 +0.10	10.80	10.67	10.68	112,349
14 May 14	10.65000 -0.04	10.78	10.65	10.68	393,783
13 May 14	10.69000 +0.01	10.80	10.68	10.68	193,966
12 May 14	10.68000 +0.09	10.74	10.57	10.57	162,460
09 May 14	10.59000 -0.04	10.66	10.56	10.61	158,896
08 May 14	10.63000 -0.12	10.76	10.61	10.75	157,602
07 May 14	10.75000 +0.18	10.78	10.55	10.59	274,624
06 May 14	10.57000 +0.04	10.57	10.49	10.50	94,695
05 May 14	10.53000 +0.10	10.55	10.42	10.46	160,557
02 May 14	10.43000 +0.00	10.45	10.41	10.41	80,286
01 May 14	10.43000 +0.00	10.44	10.36	10.40	267,945
30 Apr 14	10.43000 +0.04	10.47	10.35	10.41	264,983
29 Apr 14	10.39000 +0.00	10.43	10.36	10.40	395,222
28 Apr 14	10.39000 -0.01	10.40	10.29	10.39	176,365
25 Apr 14	10.40000 +0.06	10.40	10.32	10.35	477,584
24 Apr 14	10.34000 -0.01	10.39	10.29	10.33	187,678
23 Apr 14	10.35000 -0.03	10.44	10.30	10.38	266,135
22 Apr 14	10.38000 +0.14	10.38	10.26	10.26	138,160
21 Apr 14	10.24000 -0.06	10.30	10.20	10.26	151,847
17 Apr 14	10.30000 +0.01	10.34	10.26	10.28	228,113
16 Apr 14	10.29000 +0.08	10.29	10.19	10.19	93,837
15 Apr 14	10.21000 +0.06	10.24	10.15	10.15	88,839
14 Apr 14	10.15000 -0.04	10.26	10.12	10.25	432,672
11 Apr 14	10.19000 -0.02	10.29	10.16	10.21	334,743
10 Apr 14	10.21000 +0.05	10.31	10.17	10.20	211,984
09 Apr 14	10.16000 -0.20	10.41	10.15	10.37	667,946
08 Apr 14	10.36000 +0.04	10.42	10.23	10.32	173,452
07 Apr 14	10.32000 -0.07	10.43	10.28	10.32	172,228
04 Apr 14	10.39000 -0.01	10.44	10.35	10.40	164,546
03 Apr 14	10.40000 -0.01	10.43	10.35	10.42	85,095
02 Apr 14	10.41000 +0.13	10.44	10.24	10.27	174,967
01 Apr 14	10.28000 -0.13	10.38	10.25	10.33	172,385
31 Mar 14	10.41000 +0.09	10.42	10.31	10.37	163,717
28 Mar 14	10.32000 +0.02	10.39	10.27	10.31	106,966
27 Mar 14	10.30000 +0.09	10.30	10.13	10.21	127,529
26 Mar 14	10.21000 -0.07	10.34	10.20	10.34	153,373
25 Mar 14	10.28000 +0.06	10.34	10.23	10.24	101,148
24 Mar 14	10.22000 +0.22	10.23	10.10	10.15	195,461
21 Mar 14	10.00000 -0.30	10.40	10.00	10.30	821,839
20 Mar 14	10.30000 +0.06	10.33	10.16	10.30	244,618
19 Mar 14	10.24000 -0.02	10.35	10.21	10.30	165,854
18 Mar 14	10.26000 +0.16	10.30	10.10	10.10	193,442
17 Mar 14	10.10000 -0.05	10.20	10.10	10.18	115,029
14 Mar 14	10.15000 -0.08	10.29	10.15	10.23	238,900
13 Mar 14	10.23000 +0.13	10.32	10.09	10.14	307,680
12 Mar 14	10.10000 -0.08	10.25	10.10	10.15	209,757
11 Mar 14	10.18000 -0.02	10.28	10.12	10.15	192,308
10 Mar 14	10.20000 -0.16	10.36	10.18	10.35	136,037
07 Mar 14	10.36000 +0.26	10.37	10.10	10.10	258,320
06 Mar 14	10.10000 -0.13	10.20	10.09	10.17	219,302
05 Mar 14	10.23000 -0.09	10.34	10.17	10.34	125,684
04 Mar 14	10.32000 +0.05	10.39	10.28	10.33	394,384
03 Mar 14	10.27000 -0.06	10.33	10.18	10.26	203,648
28 Feb 14	10.33000 +0.03	10.35	10.30	10.34	377,452
27 Feb 14	10.30000 -0.07	10.40	10.25	10.40	141,090
26 Feb 14	10.37000 +0.09	10.42	10.24	10.24	641,694
25 Feb 14	10.28000 -0.11	10.45	10.25	10.39	224,086
24 Feb 14	10.39000 -0.21	10.60	10.38	10.54	168,592
21 Feb 14	10.60000 +0.03	10.60	10.53	10.56	161,369
20 Feb 14	10.57000 +0.00	10.63	10.53	10.56	126,564
19 Feb 14	10.57000 -0.01	10.60	10.51	10.55	104,197
18 Feb 14	10.58000 +0.04	10.60	10.50	10.54	96,564
14 Feb 14	10.54000 +0.01	10.60	10.46	10.50	135,926
13 Feb 14	10.53000 +0.06	10.59	10.46	10.46	123,608
12 Feb 14	10.47000 -0.07	10.62	10.46	10.59	136,912
11 Feb 14	10.54000 +0.02	10.62	10.52	10.52	98,996
10 Feb 14	10.52000 -0.03	10.63	10.51	10.54	159,253
07 Feb 14	10.55000 +0.01	10.59	10.51	10.55	199,471
06 Feb 14	10.54000 +0.02	10.62	10.53	10.55	241,852
05 Feb 14	10.52000 -0.01	10.62	10.48	10.48	218,427
04 Feb 14	10.53000 +0.08	10.54	10.40	10.44	157,334
03 Feb 14	10.45000 -0.20	10.71	10.42	10.68	194,500
31 Jan 14	10.65000 +0.01	10.74	10.55	10.55	136,024
30 Jan 14	10.64000 +0.21	10.73	10.44	10.44	212,383
29 Jan 14	10.43000 +0.01	10.53	10.37	10.41	317,568
28 Jan 14	10.42000 -0.02	10.57	10.41	10.44	113,550
27 Jan 14	10.44000 -0.03	10.64	10.39	10.47	265,137
24 Jan 14	10.47000 -0.01	10.50	10.40	10.40	307,298
23 Jan 14	10.48000 -0.10	10.63	10.40	10.53	311,273
22 Jan 14	10.58000 +0.06	10.60	10.52	10.55	228,800
21 Jan 14	10.52000 +0.02	10.60	10.51	10.59	190,370
20 Jan 14	10.50000 +0.00	10.57	10.45	10.55	81,071
17 Jan 14	10.50000 +0.05	10.60	10.49	10.52	207,087
16 Jan 14	10.45000 -0.02	10.55	10.41	10.46	153,937
15 Jan 14	10.47000 +0.01	10.52	10.40	10.50	170,913
14 Jan 14	10.46000 +0.28	10.56	10.26	10.28	548,336
13 Jan 14	10.18000 -0.03	10.35	10.13	10.24	206,629
10 Jan 14	10.21000 +0.09	10.25	10.10	10.14	244,734
09 Jan 14	10.12000 +0.13	10.13	10.00	10.00	158,328
08 Jan 14	9.99000 +0.01	10.03	9.93	9.96	287,688
07 Jan 14	9.98000 -0.02	10.03	9.89	10.02	468,919
06 Jan 14	10.00000 +0.08	10.02	9.84	9.84	163,156
03 Jan 14	9.92000 -0.04	9.96	9.81	9.92	168,022
02 Jan 14	9.96000 -0.03	9.99	9.85	9.95	142,281
31 Dec 13	9.99000 +0.04	10.00	9.92	9.93	71,393
30 Dec 13	9.95000 +0.09	10.02	9.80	9.80	162,803
27 Dec 13	9.86000 +0.00	9.93	9.77	9.80	174,752
24 Dec 13	9.86000 +0.12	9.87	9.75	9.79	73,792
23 Dec 13	9.74000 +0.04	9.92	9.68	9.68	184,455
20 Dec 13	9.70000 -0.09	9.94	9.70	9.86	379,780
19 Dec 13	9.79000 +0.02	9.86	9.72	9.72	156,234
18 Dec 13	9.77000 +0.15	9.80	9.64	9.64	167,535
17 Dec 13	9.62000 -0.06	9.71	9.52	9.67	208,595
16 Dec 13	9.68000 -0.01	9.75	9.66	9.69	89,080
13 Dec 13	9.69000 -0.01	9.76	9.63	9.70	175,394
12 Dec 13	9.70000 -0.02	9.78	9.66	9.70	188,718
11 Dec 13	9.72000 -0.09	9.83	9.72	9.77	154,928
10 Dec 13	9.81000 -0.04	9.86	9.75	9.80	232,316
09 Dec 13	9.85000 -0.04	9.98	9.81	9.89	225,346
06 Dec 13	9.89000 +0.17	9.90	9.74	9.75	176,588
05 Dec 13	9.72000 -0.01	9.87	9.67	9.70	182,690
04 Dec 13	9.73000 -0.07	9.89	9.61	9.83	387,425
03 Dec 13	9.80000 -0.10	9.87	9.76	9.83	206,301
02 Dec 13	9.90010 -0.09	9.97	9.85	9.92	218,981
29 Nov 13	9.99000 +0.06	10.03	9.89	9.90	177,897
28 Nov 13	9.93000 -0.07	9.98	9.87	9.92	137,667
27 Nov 13	10.00000 +0.10	10.05	9.82	9.85	547,912
26 Nov 13	9.90010 -0.15	10.05	9.82	10.05	716,561
25 Nov 13	10.05000 +0.04	10.14	10.00	10.05	191,944
22 Nov 13	10.01000 -0.01	10.11	10.00	10.05	146,216
21 Nov 13	10.02000 -0.01	10.15	9.98	10.03	870,480
20 Nov 13	10.03000 +0.01	10.16	9.96	10.05	156,279
19 Nov 13	10.02000 -0.04	10.13	10.00	10.00	192,447
18 Nov 13	10.06000 -0.10	10.20	10.03	10.15	164,093
15 Nov 13	10.16000 +0.31	10.21	9.91	9.91	1,237,686
14 Nov 13	9.85000 -0.07	10.06	9.85	9.98	194,138
13 Nov 13	9.92000 -0.05	10.00	9.81	10.00	152,094
12 Nov 13	9.97000 +0.16	10.01	9.78	9.78	175,964
11 Nov 13	9.81000 -0.17	9.97	9.76	9.95	210,156
08 Nov 13	9.98000 -0.12	10.10	9.77	10.07	557,481
07 Nov 13	10.10000 -0.12	10.27	10.07	10.22	254,045
06 Nov 13	10.22000 -0.09	10.39	10.14	10.30	473,257
05 Nov 13	10.31000 -0.07	10.45	10.20	10.37	442,355
04 Nov 13	10.38000 -0.15	10.64	10.27	10.59	646,233
01 Nov 13	10.53000 -0.19	10.83	10.33	10.67	396,760
31 Oct 13	10.72000 +0.23	10.82	10.45	10.50	206,785
30 Oct 13	10.49000 -0.13	10.62	10.43	10.60	206,154
29 Oct 13	10.62000 -0.01	10.66	10.53	10.62	140,232
28 Oct 13	10.63000 -0.04	10.70	10.62	10.69	94,740
25 Oct 13	10.67000 +0.07	10.72	10.58	10.61	104,404
24 Oct 13	10.60000 -0.02	10.73	10.55	10.63	120,967
23 Oct 13	10.62000 +0.08	10.67	10.41	10.47	178,712
22 Oct 13	10.54000 +0.12	10.54	10.39	10.47	239,542
21 Oct 13	10.42000 -0.12	10.54	10.27	10.54	239,441
18 Oct 13	10.54000 +0.08	10.54	10.40	10.45	199,006
17 Oct 13	10.46000 +0.01	10.48	10.40	10.41	131,392
16 Oct 13	10.45000 +0.10	10.45	10.35	10.35	191,756
15 Oct 13	10.35000 +0.15	10.41	10.23	10.29	266,654
11 Oct 13	10.20000 +0.06	10.22	10.13	10.15	146,812
10 Oct 13	10.14000 +0.08	10.22	10.05	10.10	308,145
09 Oct 13	10.06000 +0.10	10.09	9.90	10.04	216,125
08 Oct 13	9.96000 -0.06	10.10	9.90	10.00	148,331
07 Oct 13	10.02000 +0.07	10.13	9.81	9.92	127,956
04 Oct 13	9.95000 -0.11	10.17	9.89	10.05	201,803
03 Oct 13	10.06000 -0.10	10.24	9.99	10.22	154,896
02 Oct 13	10.16000 +0.01	10.25	10.12	10.15	165,071
01 Oct 13	10.15000 +0.05	10.17	10.04	10.10	190,358
30 Sep 13	10.10000 -0.06	10.20	10.09	10.15	178,338
27 Sep 13	10.16000 +0.01	10.24	10.08	10.09	131,434
26 Sep 13	10.15000 -0.03	10.26	10.11	10.19	134,527
25 Sep 13	10.18000 +0.07	10.24	10.09	10.16	196,221
24 Sep 13	10.11000 +0.02	10.23	10.10	10.15	298,155
23 Sep 13	10.09000 +0.11	10.14	9.89	9.89	188,429
20 Sep 13	9.98000 -0.16	10.19	9.95	10.06	396,426
19 Sep 13	10.14000 -0.01	10.42	10.12	10.15	662,759
18 Sep 13	10.15000 +0.38	10.17	9.77	9.89	532,573
17 Sep 13	9.77000 -0.06	9.84	9.74	9.83	151,064
16 Sep 13	9.83000 +0.09	9.89	9.76	9.79	342,712
13 Sep 13	9.74000 +0.08	9.75	9.61	9.62	110,598
12 Sep 13	9.66000 -0.05	9.78	9.60	9.75	171,579
11 Sep 13	9.71000 -0.08	9.90	9.64	9.85	231,858
10 Sep 13	9.79000 +0.08	9.84	9.70	9.71	286,093
09 Sep 13	9.71000 +0.05	9.80	9.65	9.65	310,142
06 Sep 13	9.66000 -0.05	9.70	9.63	9.66	96,842
05 Sep 13	9.71000 +0.01	9.74	9.57	9.70	342,076
04 Sep 13	9.70000 +0.01	9.73	9.53	9.73	167,310
03 Sep 13	9.69000 +0.06	9.74	9.53	9.74	211,216
30 Aug 13	9.63000 +0.14	9.63	9.48	9.50	165,156
29 Aug 13	9.49000 +0.14	9.57	9.29	9.40	229,575
28 Aug 13	9.35000 -0.20	9.57	9.32	9.55	212,955
27 Aug 13	9.55000 -0.01	9.60	9.33	9.60	580,118
26 Aug 13	9.56000 -0.04	9.64	9.48	9.56	212,154
23 Aug 13	9.60000 +0.11	9.62	9.41	9.52	340,983
22 Aug 13	9.49000 +0.28	9.50	9.25	9.28	319,530
21 Aug 13	9.21000 -0.09	9.34	9.18	9.33	126,108
20 Aug 13	9.30000 +0.07	9.38	9.16	9.18	247,216
19 Aug 13	9.23000 -0.10	9.44	9.19	9.40	262,705
16 Aug 13	9.33000 +0.16	9.45	9.15	9.15	249,068
15 Aug 13	9.17000 -0.01	9.25	8.95	9.24	485,560
14 Aug 13	9.18000 -0.32	9.50	9.16	9.45	312,399
13 Aug 13	9.50000 -0.01	9.52	9.35	9.48	238,416
12 Aug 13	9.51000 -0.09	9.61	9.40	9.52	176,456
09 Aug 13	9.60000 +0.08	9.73	9.49	9.49	179,176
08 Aug 13	9.52000 -0.17	9.74	9.50	9.74	250,792
07 Aug 13	9.69000 -0.03	9.80	9.57	9.69	194,127
06 Aug 13	9.72000 -0.02	9.84	9.67	9.74	175,780
02 Aug 13	9.74000 -0.06	9.83	9.72	9.83	127,386
01 Aug 13	9.80000 +0.03	9.95	9.71	9.77	359,682
31 Jul 13	9.77000 -0.08	9.94	9.76	9.93	271,291
30 Jul 13	9.85000 +0.09	9.90	9.69	9.84	198,960
29 Jul 13	9.76000 -0.08	9.86	9.66	9.86	135,231
26 Jul 13	9.84000 -0.04	9.94	9.75	9.90	120,101
25 Jul 13	9.88000 +0.00	9.98	9.73	9.86	262,724
24 Jul 13	9.88000 -0.11	10.04	9.78	10.04	177,511
23 Jul 13	9.99000 +0.02	10.04	9.96	10.00	142,733
22 Jul 13	9.97000 -0.05	10.04	9.87	10.00	124,110
19 Jul 13	10.02000 -0.12	10.14	10.00	10.14	155,933
18 Jul 13	10.14000 +0.10	10.18	9.95	10.10	231,043
17 Jul 13	10.04000 +0.05	10.06	9.94	9.95	113,249
16 Jul 13	9.99000 -0.13	10.31	9.92	10.15	286,976
15 Jul 13	10.12000 +0.08	10.16	10.08	10.11	253,493
12 Jul 13	10.04000 +0.33	10.07	9.68	9.74	625,734
11 Jul 13	9.71000 +0.20	9.78	9.58	9.60	311,164
10 Jul 13	9.51000 -0.11	9.68	9.51	9.64	189,841
09 Jul 13	9.62000 -0.04	9.79	9.61	9.65	184,347
08 Jul 13	9.66000 -0.04	9.75	9.65	9.75	199,374
05 Jul 13	9.70000 +0.03	9.72	9.46	9.61	282,247
04 Jul 13	9.66990 -0.08	9.84	9.62	9.80	213,004
03 Jul 13	9.75000 -0.05	9.85	9.66	9.71	2,195,830
02 Jul 13	9.80000 -0.01	9.94	9.67	9.88	553,636
28 Jun 13	9.81000 -0.09	9.88	9.67	9.80	328,946
27 Jun 13	9.90010 +0.06	9.95	9.76	9.92	513,088
26 Jun 13	9.84000 +0.09	9.97	9.75	9.80	184,574
25 Jun 13	9.75000 +0.14	9.89	9.58	9.66	394,202
24 Jun 13	9.61000 +0.11	9.70	9.22	9.35	353,678
21 Jun 13	9.50000 -0.15	9.87	9.40	9.72	950,153
20 Jun 13	9.65000 -0.37	9.90	9.58	9.90	372,409
19 Jun 13	10.02000 +0.01	10.13	9.93	10.04	297,578
18 Jun 13	10.01000 -0.11	10.17	9.97	10.17	189,086
17 Jun 13	10.12000 +0.00	10.24	10.08	10.21	267,276
14 Jun 13	10.12000 +0.07	10.21	10.01	10.11	263,279
13 Jun 13	10.05000 +0.36	10.05	9.63	9.65	575,854
12 Jun 13	9.69000 -0.38	10.07	9.60	10.02	820,701
11 Jun 13	10.07000 -0.05	10.14	9.81	10.05	555,348
10 Jun 13	10.12000 -0.34	10.56	10.09	10.56	373,339
07 Jun 13	10.46000 -0.33	10.78	10.43	10.75	263,939
06 Jun 13	10.79000 +0.46	10.83	10.21	10.33	520,429
05 Jun 13	10.33000 -0.27	10.58	10.03	10.58	705,774
04 Jun 13	10.60000 -0.30	10.96	10.51	10.96	353,245
03 Jun 13	10.90000 +0.03	10.93	10.70	10.84	381,294
31 May 13	10.87000 -0.14	11.05	10.68	11.05	462,698
30 May 13	11.01000 -0.14	11.15	10.83	11.14	294,462
29 May 13	11.15000 -0.13	11.27	11.00	11.27	226,334
28 May 13	11.28000 -0.20	11.56	11.17	11.53	387,015
27 May 13	11.48000 +0.14	11.55	11.34	11.38	114,285
24 May 13	11.34000 +0.09	11.35	11.25	11.31	144,581
23 May 13	11.25000 -0.07	11.44	11.23	11.34	335,692
22 May 13	11.32000 -0.11	11.64	11.31	11.44	255,772
21 May 13	11.43000 +0.00	11.52	11.34	11.42	206,817
17 May 13	11.43000 +0.00	11.45	11.30	11.45	236,054
16 May 13	11.43000 +0.03	11.51	11.40	11.49	132,078
15 May 13	11.40000 +0.11	11.54	11.19	11.37	289,415
14 May 13	11.29000 -0.02	11.40	11.26	11.31	170,721
13 May 13	11.31000 +0.06	11.42	11.23	11.30	349,638
10 May 13	11.25000 +0.03	11.39	11.23	11.26	145,033
09 May 13	11.22000 -0.34	11.65	11.16	11.56	515,898
08 May 13	11.56000 +0.01	11.67	11.51	11.65	231,840
07 May 13	11.55000 +0.30	11.71	11.30	11.32	636,527
06 May 13	11.25000 -0.05	11.41	11.21	11.33	456,351
03 May 13	11.30000 -0.04	11.39	11.17	11.39	3,410,116
02 May 13	11.34000 -0.01	11.44	11.23	11.35	103,711
01 May 13	11.35000 -0.06	11.40	11.21	11.40	213,348
30 Apr 13	11.41000 +0.20	11.41	11.22	11.23	372,539
29 Apr 13	11.21000 -0.10	11.32	11.14	11.27	306,521
26 Apr 13	11.31000 -0.05	11.41	11.28	11.34	454,652
25 Apr 13	11.36000 -0.14	11.50	11.30	11.46	304,582
24 Apr 13	11.50000 +0.07	11.53	11.45	11.48	194,053
23 Apr 13	11.43000 +0.11	11.50	11.37	11.37	311,086
22 Apr 13	11.32000 -0.01	11.48	11.32	11.38	136,046
19 Apr 13	11.33000 +0.09	11.33	11.20	11.23	115,747
18 Apr 13	11.24000 +0.02	11.27	11.15	11.16	94,371
17 Apr 13	11.22000 -0.08	11.30	11.17	11.24	65,334
16 Apr 13	11.30000 +0.09	11.32	11.15	11.15	128,190
15 Apr 13	11.21000 -0.13	11.34	11.00	11.34	240,569
12 Apr 13	11.34000 +0.07	11.35	11.25	11.28	183,553
11 Apr 13	11.27000 -0.01	11.36	11.25	11.36	196,858
10 Apr 13	11.28000 -0.05	11.42	11.25	11.42	232,430
09 Apr 13	11.33000 -0.08	11.45	11.29	11.44	1,132,288
08 Apr 13	11.41000 +0.31	11.41	10.99	11.15	371,118
05 Apr 13	11.10000 +0.04	11.19	10.91	10.91	206,142
04 Apr 13	11.06000 -0.02	11.08	10.96	11.08	141,829
03 Apr 13	11.08000 -0.03	11.14	11.00	11.14	257,334
02 Apr 13	11.11000 +0.03	11.15	11.01	11.15	102,930
01 Apr 13	11.08000 +0.00	11.15	11.05	11.14	116,127
28 Mar 13	11.08000 +0.04	11.08	10.98	11.07	204,296
27 Mar 13	11.04000 +0.00	11.09	10.94	11.09	251,638
26 Mar 13	11.04000 -0.05	11.14	11.04	11.09	292,955
25 Mar 13	11.09000 +0.10	11.09	10.99	11.05	441,060
22 Mar 13	10.99000 -0.07	11.16	10.93	11.11	462,993
21 Mar 13	11.06000 -0.20	11.26	11.02	11.25	345,925
20 Mar 13	11.26000 -0.06	11.36	11.15	11.32	190,678
19 Mar 13	11.32000 -0.17	11.54	11.28	11.53	196,076
18 Mar 13	11.49000 +0.10	11.55	11.32	11.32	286,905
15 Mar 13	11.39000 +0.21	11.60	11.15	11.16	1,341,538
14 Mar 13	11.18000 +0.04	11.25	11.10	11.10	234,217
13 Mar 13	11.14000 +0.05	11.18	11.01	11.05	151,027
12 Mar 13	11.09000 +0.02	11.15	11.07	11.07	152,777
11 Mar 13	11.07000 +0.05	11.15	10.96	11.03	151,275
08 Mar 13	11.02000 +0.01	11.10	10.95	11.04	226,030
07 Mar 13	11.01000 -0.05	11.06	10.94	11.06	343,990
06 Mar 13	11.06000 +0.08	11.15	10.95	11.04	293,556
05 Mar 13	10.98000 -0.02	11.17	10.94	11.03	278,763
04 Mar 13	11.00000 -0.04	11.05	10.92	10.92	208,535
01 Mar 13	11.04000 +0.05	11.04	10.87	10.93	207,089
28 Feb 13	10.99000 +0.11	10.99	10.80	10.83	197,075
27 Feb 13	10.88000 -0.04	10.91	10.73	10.90	134,578
26 Feb 13	10.92000 +0.17	10.92	10.66	10.80	158,890
25 Feb 13	10.75000 +0.04	10.92	10.75	10.77	151,456
22 Feb 13	10.71000 -0.09	10.88	10.69	10.88	172,389
21 Feb 13	10.80000 -0.11	10.95	10.80	10.92	330,601
20 Feb 13	10.91000 -0.05	10.97	10.82	10.92	179,881
19 Feb 13	10.96000 +0.11	10.97	10.75	10.95	143,628
15 Feb 13	10.85000 -0.03	10.95	10.82	10.88	109,252
14 Feb 13	10.88000 -0.07	11.05	10.88	10.94	196,413
13 Feb 13	10.95000 +0.03	10.99	10.93	10.95	95,027
12 Feb 13	10.92000 -0.01	10.98	10.89	10.92	110,145
11 Feb 13	10.93010 +0.03	11.00	10.89	10.90	98,051
08 Feb 13	10.90000 -0.07	11.04	10.85	10.95	218,563
07 Feb 13	10.97000 +0.07	11.06	10.86	10.98	140,705
06 Feb 13	10.90000 -0.11	11.04	10.87	10.97	157,668
05 Feb 13	11.01000 +0.20	11.04	10.76	10.81	259,626
04 Feb 13	10.81000 +0.02	10.85	10.70	10.70	82,070
01 Feb 13	10.79000 -0.06	10.89	10.76	10.80	101,517
31 Jan 13	10.85000 +0.00	10.85	10.72	10.80	151,682
30 Jan 13	10.85000 +0.00	10.92	10.81	10.81	101,276
29 Jan 13	10.85000 -0.08	10.96	10.83	10.92	175,348
28 Jan 13	10.93010 +0.02	10.96	10.89	10.95	121,987
25 Jan 13	10.91000 -0.02	10.99	10.86	10.94	151,871
24 Jan 13	10.93010 -0.05	11.00	10.89	10.91	150,127
23 Jan 13	10.98000 +0.10	10.99	10.85	10.85	165,447
22 Jan 13	10.88000 -0.07	11.00	10.88	10.88	213,212
21 Jan 13	10.95000 +0.07	11.00	10.85	10.91	98,424
18 Jan 13	10.88000 -0.12	11.00	10.81	11.00	146,593
17 Jan 13	11.00000 +0.00	11.39	10.87	11.11	496,128
16 Jan 13	11.00000 +0.18	11.04	10.76	10.82	320,614
15 Jan 13	10.82000 +0.07	10.82	10.66	10.75	162,377
14 Jan 13	10.75000 +0.05	10.82	10.70	10.78	134,869
11 Jan 13	10.69990 +0.03	10.78	10.66	10.73	192,737
10 Jan 13	10.67000 +0.16	10.67	10.52	10.58	276,802
09 Jan 13	10.51000 +0.05	10.55	10.47	10.55	211,985
08 Jan 13	10.46000 -0.04	10.54	10.45	10.54	274,891
07 Jan 13	10.50000 -0.06	10.57	10.45	10.56	256,259
04 Jan 13	10.56000 +0.14	10.56	10.45	10.55	238,548
03 Jan 13	10.42000 -0.38	10.75	10.38	10.75	949,742
02 Jan 13	10.80000 -0.07	10.94	10.73	10.91	178,303
31 Dec 12	10.87000 +0.10	10.93	10.71	10.71	294,083
28 Dec 12	10.77000 +0.13	10.77	10.63	10.65	175,412
27 Dec 12	10.64000 -0.01	10.67	10.53	10.66	80,903
24 Dec 12	10.65000 +0.20	10.75	10.51	10.55	137,312
21 Dec 12	10.45000 -0.26	10.74	10.45	10.74	850,180
20 Dec 12	10.71000 +0.08	10.71	10.52	10.66	296,076
19 Dec 12	10.63000 -0.06	10.69	10.39	10.67	1,366,940
18 Dec 12	10.69000 +0.13	10.69	10.48	10.57	284,601
17 Dec 12	10.56000 +0.00	10.61	10.45	10.58	262,045
14 Dec 12	10.56000 -0.19	10.80	10.47	10.63	463,113
13 Dec 12	10.75000 +0.15	10.81	10.47	10.47	386,414
12 Dec 12	10.60000 +0.12	10.69	10.48	10.48	468,672
11 Dec 12	10.48000 -0.06	10.58	10.46	10.48	643,814
10 Dec 12	10.54000 +0.11	10.61	10.40	10.45	244,203
07 Dec 12	10.43000 -0.02	10.50	10.41	10.44	156,196
06 Dec 12	10.45000 +0.13	10.48	10.29	10.33	526,569
05 Dec 12	10.32000 +0.13	10.35	10.13	10.20	689,008
04 Dec 12	10.19000 -0.13	10.33	10.17	10.32	281,831
03 Dec 12	10.32000 +0.01	10.32	10.16	10.19	212,102
30 Nov 12	10.31000 +0.17	10.31	10.12	10.14	399,660
29 Nov 12	10.14000 +0.04	10.19	10.12	10.19	169,527
28 Nov 12	10.10000 -0.04	10.20	10.02	10.03	111,454
27 Nov 12	10.14000 -0.09	10.24	10.14	10.24	321,395
26 Nov 12	10.23000 +0.03	10.24	10.18	10.18	93,876
23 Nov 12	10.20000 +0.02	10.23	10.17	10.17	92,341
22 Nov 12	10.18000 +0.02	10.25	10.17	10.23	71,710
21 Nov 12	10.16000 -0.13	10.29	10.16	10.24	320,093
20 Nov 12	10.29000 +0.01	10.31	10.20	10.31	259,701
19 Nov 12	10.28000 +0.34	10.31	9.96	10.00	281,824
16 Nov 12	9.94000 +0.02	10.00	9.81	10.00	315,679
15 Nov 12	9.92000 +0.07	9.92	9.66	9.84	336,248
14 Nov 12	9.85000 -0.01	9.93	9.79	9.87	197,594
13 Nov 12	9.86000 -0.14	10.00	9.80	10.00	253,721
12 Nov 12	10.00000 -0.06	10.14	10.00	10.07	101,468
09 Nov 12	10.06000 -0.01	10.12	10.03	10.05	115,707
08 Nov 12	10.07000 -0.07	10.20	10.07	10.20	357,661
07 Nov 12	10.14000 -0.01	10.21	10.11	10.21	158,796
06 Nov 12	10.15000 +0.04	10.17	10.08	10.16	118,469
05 Nov 12	10.11000 -0.04	10.20	10.08	10.20	104,177
02 Nov 12	10.15000 -0.07	10.24	10.13	10.24	335,709
01 Nov 12	10.22000 -0.05	10.24	10.12	10.20	124,242
31 Oct 12	10.27000 +0.23	10.27	10.03	10.11	405,635
30 Oct 12	10.04000 -0.05	10.14	10.02	10.11	111,638
29 Oct 12	10.09000 -0.08	10.15	10.01	10.15	56,244
26 Oct 12	10.17000 +0.05	10.19	10.11	10.15	232,203
25 Oct 12	10.12000 -0.02	10.16	10.11	10.14	63,896
24 Oct 12	10.14000 -0.01	10.14	10.08	10.11	81,342
23 Oct 12	10.15000 +0.05	10.15	10.05	10.10	215,073
22 Oct 12	10.10000 +0.02	10.14	10.07	10.12	143,417
19 Oct 12	10.08000 -0.03	10.13	10.08	10.13	151,061
18 Oct 12	10.11000 +0.05	10.15	10.08	10.08	154,433
17 Oct 12	10.06000 -0.11	10.15	10.06	10.15	482,270
16 Oct 12	10.17000 +0.12	10.20	10.05	10.09	174,802
15 Oct 12	10.05000 +0.05	10.07	10.00	10.03	162,042
12 Oct 12	10.00000 -0.07	10.14	9.97	10.06	248,856
11 Oct 12	10.07000 +0.03	10.17	10.03	10.03	687,720
10 Oct 12	10.04000 -0.06	10.13	10.03	10.11	1,204,828
09 Oct 12	10.10000 -0.07	10.18	10.00	10.17	644,486
05 Oct 12	10.17000 +0.07	10.23	10.07	10.14	2,660,549
04 Oct 12	10.10000 +0.02	10.13	10.06	10.06	405,067
03 Oct 12	10.08000 -0.11	10.19	10.08	10.18	196,178
02 Oct 12	10.19000 +0.10	10.20	10.08	10.09	304,134
01 Oct 12	10.09000 -0.10	10.25	10.08	10.17	224,092
28 Sep 12	10.19000 +0.05	10.24	10.11	10.17	171,368
27 Sep 12	10.14000 -0.10	10.29	10.12	10.29	301,062
26 Sep 12	10.24000 -0.11	10.35	10.23	10.35	296,300
25 Sep 12	10.35000 -0.12	10.46	10.30	10.38	576,311
24 Sep 12	10.47000 +0.17	10.51	10.27	10.36	316,552
21 Sep 12	10.30000 -0.11	10.64	10.25	10.35	3,287,287
20 Sep 12	10.41000 -0.05	10.54	10.32	10.54	521,002
19 Sep 12	10.46000 +0.07	10.54	10.31	10.35	596,609
18 Sep 12	10.39000 +0.24	10.39	10.13	10.13	336,280
17 Sep 12	10.15000 -0.17	10.35	10.11	10.35	182,064
14 Sep 12	10.32000 +0.03	10.37	10.24	10.30	332,809
13 Sep 12	10.29000 -0.05	10.43	10.26	10.35	247,053
12 Sep 12	10.34000 +0.22	10.46	10.14	10.15	307,171
11 Sep 12	10.12000 -0.10	10.33	10.06	10.33	489,334
10 Sep 12	10.22000 -0.28	10.50	10.21	10.43	355,866
07 Sep 12	10.50000 +0.10	10.50	10.34	10.34	298,363
06 Sep 12	10.40000 +0.12	10.44	10.25	10.28	212,053
05 Sep 12	10.28000 -0.06	10.38	10.18	10.33	135,056
04 Sep 12	10.34000 -0.01	10.44	10.31	10.44	131,145
31 Aug 12	10.35000 +0.04	10.43	10.30	10.31	218,196
30 Aug 12	10.31000 -0.06	10.39	10.24	10.37	225,114
29 Aug 12	10.37000 +0.03	10.38	10.24	10.34	336,232
28 Aug 12	10.34000 +0.00	10.42	10.29	10.39	624,759
27 Aug 12	10.34000 -0.08	10.47	10.27	10.47	397,240
24 Aug 12	10.42000 -0.03	10.60	10.31	10.47	212,711
23 Aug 12	10.45000 -0.08	10.60	10.41	10.60	695,807
22 Aug 12	10.53000 +0.25	10.59	10.30	10.30	422,203
21 Aug 12	10.28000 -0.27	10.57	10.20	10.51	661,681
20 Aug 12	10.55000 +0.09	10.62	10.39	10.45	254,792
17 Aug 12	10.46000 -0.09	10.61	10.43	10.57	279,536
16 Aug 12	10.55000 +0.09	10.59	10.49	10.49	196,280
15 Aug 12	10.46000 +0.24	10.49	10.28	10.28	331,292
14 Aug 12	10.22000 +0.07	10.30	10.17	10.17	178,560
13 Aug 12	10.15000 +0.22	10.24	9.92	9.98	226,586
10 Aug 12	9.93000 -0.12	10.09	9.93	10.02	260,183
09 Aug 12	10.05000 -0.05	10.24	10.05	10.09	224,619
08 Aug 12	10.10000 +0.09	10.15	10.00	10.00	328,320
07 Aug 12	10.01000 -0.02	10.18	9.99	10.09	268,390
03 Aug 12	10.03000 -0.06	10.22	10.01	10.10	184,024
02 Aug 12	10.09000 +0.01	10.10	9.99	10.08	268,731
01 Aug 12	10.08000 +0.04	10.08	10.01	10.03	272,334
31 Jul 12	10.04000 +0.04	10.06	9.96	9.96	1,135,898
30 Jul 12	10.00000 +0.00	10.08	9.94	10.02	391,371
27 Jul 12	10.00000 -0.02	10.04	9.85	9.91	1,011,484
26 Jul 12	10.02000 +0.22	10.08	9.73	9.80	472,291
25 Jul 12	9.80000 +0.12	9.80	9.63	9.66	244,740
24 Jul 12	9.68000 -0.02	9.71	9.65	9.71	116,002
23 Jul 12	9.70000 +0.00	9.74	9.59	9.70	114,684
20 Jul 12	9.70000 +0.13	9.70	9.59	9.69	139,752
19 Jul 12	9.57000 -0.11	9.70	9.56	9.64	80,705
18 Jul 12	9.68000 +0.09	9.70	9.54	9.54	136,860
17 Jul 12	9.59000 +0.01	9.66	9.55	9.66	185,945
16 Jul 12	9.58000 +0.18	9.60	9.44	9.55	246,044
13 Jul 12	9.40000 +0.08	9.45	9.36	9.40	177,527
12 Jul 12	9.32000 -0.07	9.45	9.32	9.35	213,095
11 Jul 12	9.39000 -0.06	9.55	9.38	9.46	210,187
10 Jul 12	9.45000 -0.04	9.60	9.44	9.55	164,360
09 Jul 12	9.49000 -0.19	9.73	9.45	9.73	265,474
06 Jul 12	9.68000 -0.07	9.76	9.57	9.75	238,214
05 Jul 12	9.75000 -0.03	9.81	9.66	9.69	203,698
04 Jul 12	9.78000 +0.25	9.78	9.51	9.51	455,133
03 Jul 12	9.53000 -0.17	9.70	9.51	9.70	560,890
29 Jun 12	9.70000 +0.42	9.70	9.28	9.41	394,611
28 Jun 12	9.28000 +0.12	9.30	9.10	9.20	272,392
27 Jun 12	9.16000 +0.01	9.21	9.10	9.17	162,794
26 Jun 12	9.15000 +0.00	9.16	9.05	9.15	407,638
25 Jun 12	9.15000 -0.13	9.29	9.11	9.29	263,492
22 Jun 12	9.28000 +0.04	9.35	9.23	9.25	136,182
21 Jun 12	9.24000 -0.15	9.42	9.24	9.42	334,073
20 Jun 12	9.39000 +0.10	9.54	9.27	9.28	422,259
19 Jun 12	9.29000 +0.09	9.29	9.15	9.25	158,728
18 Jun 12	9.20000 +0.40	9.22	8.77	8.77	440,337
15 Jun 12	8.80000 -0.13	9.05	8.80	8.93	1,056,655
14 Jun 12	8.93000 -0.14	9.15	8.92	9.13	208,058
13 Jun 12	9.07000 +0.00	9.11	8.95	9.09	602,327
12 Jun 12	9.07000 +0.16	9.08	8.88	8.88	358,829
11 Jun 12	8.91000 -0.27	9.25	8.90	9.20	677,714
08 Jun 12	9.18000 -0.08	9.28	9.18	9.23	181,290
07 Jun 12	9.26000 -0.16	9.43	9.22	9.42	333,294
06 Jun 12	9.42000 +0.11	9.48	9.31	9.31	260,718
05 Jun 12	9.31000 +0.06	9.33	9.20	9.23	284,505
04 Jun 12	9.25000 -0.23	9.47	9.17	9.40	282,686
01 Jun 12	9.48000 -0.20	9.62	9.36	9.62	230,408
31 May 12	9.68000 +0.11	9.80	9.51	9.62	868,102
30 May 12	9.57000 +0.09	9.61	9.34	9.40	217,322
29 May 12	9.48000 -0.04	9.54	9.41	9.48	143,282
28 May 12	9.52000 +0.12	9.67	9.40	9.40	114,735
25 May 12	9.40000 -0.09	9.53	9.37	9.53	164,450
24 May 12	9.49000 -0.09	9.59	9.40	9.55	166,126
23 May 12	9.58000 +0.21	9.58	9.23	9.35	243,411
22 May 12	9.37000 -0.29	9.70	9.36	9.70	202,271
18 May 12	9.66000 -0.01	9.75	9.51	9.60	262,019
17 May 12	9.66990 +0.05	9.74	9.61	9.73	292,405
16 May 12	9.62000 -0.10	9.75	9.59	9.72	214,304
15 May 12	9.72000 +0.08	9.78	9.52	9.65	701,514
14 May 12	9.64000 -0.10	9.77	9.64	9.71	551,191
11 May 12	9.74000 -0.02	9.81	9.65	9.70	240,822
10 May 12	9.76000 +0.30	9.77	9.47	9.58	229,736
09 May 12	9.46000 +0.07	9.61	9.35	9.40	244,882
08 May 12	9.39000 -0.05	9.49	9.29	9.39	318,950
07 May 12	9.44000 +0.13	9.47	9.28	9.31	142,961
04 May 12	9.31000 -0.05	9.36	9.27	9.30	115,654
03 May 12	9.36000 +0.06	9.46	9.31	9.34	207,464
02 May 12	9.30000 -0.04	9.39	9.28	9.38	243,719
01 May 12	9.34000 +0.02	9.38	9.31	9.36	109,271
30 Apr 12	9.32000 -0.11	9.45	9.28	9.45	217,772
27 Apr 12	9.43000 -0.09	9.51	9.43	9.51	219,753
26 Apr 12	9.52000 +0.17	9.57	9.30	9.30	268,018
25 Apr 12	9.35000 +0.05	9.42	9.28	9.34	266,978
24 Apr 12	9.30000 -0.13	9.41	9.25	9.40	201,695
23 Apr 12	9.43000 +0.04	9.43	9.26	9.39	333,550
20 Apr 12	9.39000 +0.02	9.39	9.28	9.39	120,837
19 Apr 12	9.37000 +0.08	9.40	9.23	9.30	155,674
18 Apr 12	9.29000 -0.03	9.33	9.23	9.30	124,536
17 Apr 12	9.32000 +0.01	9.34	9.18	9.26	346,396
16 Apr 12	9.31000 +0.20	9.31	9.09	9.09	253,460
13 Apr 12	9.11000 +0.01	9.22	9.01	9.10	248,215
12 Apr 12	9.10010 +0.15	9.11	8.92	8.93	233,344
11 Apr 12	8.95000 +0.05	9.01	8.91	8.92	210,624
10 Apr 12	8.90000 -0.12	9.00	8.87	9.00	346,776
09 Apr 12	9.02000 -0.16	9.18	9.02	9.18	208,925
05 Apr 12	9.18000 +0.06	9.22	9.12	9.12	254,150
04 Apr 12	9.12000 -0.03	9.17	9.07	9.10	323,465
03 Apr 12	9.15000 +0.02	9.15	9.07	9.10	140,537
02 Apr 12	9.13000 +0.00	9.17	9.05	9.14	158,956
30 Mar 12	9.13000 +0.07	9.13	8.95	9.11	171,429
29 Mar 12	9.06000 -0.09	9.16	8.99	9.15	338,241
28 Mar 12	9.15000 -0.02	9.19	9.07	9.17	297,638
27 Mar 12	9.17000 +0.05	9.19	9.07	9.12	283,101
26 Mar 12	9.12000 +0.12	9.12	8.97	8.99	242,464
23 Mar 12	9.00000 +0.06	9.04	8.91	8.91	160,713
22 Mar 12	8.94000 -0.13	9.10	8.91	9.03	293,167
21 Mar 12	9.07000 +0.11	9.08	8.92	8.97	173,880
20 Mar 12	8.96000 -0.04	9.03	8.95	8.98	355,111
19 Mar 12	9.00000 +0.03	9.06	8.97	9.01	401,166
16 Mar 12	8.97000 -0.23	9.24	8.97	9.11	1,430,237
15 Mar 12	9.20000 +0.12	9.25	9.07	9.09	281,551
14 Mar 12	9.08000 +0.03	9.11	9.01	9.10	208,595
13 Mar 12	9.05000 +0.06	9.08	9.01	9.06	355,893
12 Mar 12	8.99000 -0.03	9.11	8.95	9.11	439,573
09 Mar 12	9.02000 -0.23	9.22	8.92	9.22	683,813
08 Mar 12	9.25000 -0.04	9.30	9.20	9.30	314,361
07 Mar 12	9.29000 +0.02	9.30	9.22	9.28	176,621
06 Mar 12	9.27000 -0.08	9.33	9.12	9.28	524,754
05 Mar 12	9.35000 -0.09	9.42	9.29	9.42	218,322
02 Mar 12	9.44000 +0.17	9.45	9.30	9.37	396,383
01 Mar 12	9.27000 +0.10	9.30	9.12	9.18	262,730
29 Feb 12	9.17000 +0.08	9.17	8.99	9.10	265,008
28 Feb 12	9.09000 +0.04	9.10	9.00	9.05	210,309
27 Feb 12	9.05000 +0.04	9.06	8.95	9.00	200,565
24 Feb 12	9.01000 +0.06	9.02	8.95	8.99	228,726
23 Feb 12	8.95000 +0.03	8.99	8.84	8.95	188,814
22 Feb 12	8.92000 +0.04	8.95	8.79	8.85	251,985
21 Feb 12	8.88000 +0.03	8.94	8.78	8.85	827,924
17 Feb 12	8.85000 +0.02	8.85	8.70	8.72	506,731
16 Feb 12	8.83000 +0.36	8.93	8.27	8.35	1,897,354
15 Feb 12	8.47000 +0.03	8.55	8.46	8.50	118,089
14 Feb 12	8.44000 -0.08	8.57	8.43	8.54	221,891
13 Feb 12	8.52000 -0.07	8.72	8.51	8.65	234,686
10 Feb 12	8.59000 -0.18	8.79	8.55	8.77	194,350
09 Feb 12	8.77000 -0.03	8.88	8.70	8.88	250,326
08 Feb 12	8.80000 +0.18	8.81	8.62	8.62	395,003
07 Feb 12	8.62000 +0.23	8.63	8.38	8.38	516,417
06 Feb 12	8.39000 -0.41	8.83	8.32	8.81	1,500,452
03 Feb 12	8.80000 -0.07	8.88	8.74	8.88	130,885
02 Feb 12	8.87010 -0.11	8.97	8.85	8.92	576,426
01 Feb 12	8.98000 +0.07	8.99	8.92	8.95	401,947
31 Jan 12	8.91000 +0.13	9.00	8.76	8.78	169,911
30 Jan 12	8.78000 +0.06	8.83	8.70	8.74	157,536
27 Jan 12	8.72000 -0.06	8.80	8.66	8.73	100,231
26 Jan 12	8.78000 +0.03	8.82	8.72	8.75	181,999
25 Jan 12	8.75000 -0.14	8.90	8.74	8.81	185,703
24 Jan 12	8.89000 -0.05	8.99	8.71	8.92	213,459
23 Jan 12	8.94000 -0.05	9.06	8.87	9.00	213,160
20 Jan 12	8.99000 +0.08	9.00	8.90	8.90	269,354
19 Jan 12	8.91000 +0.08	9.01	8.75	8.75	176,578
18 Jan 12	8.83000 +0.13	8.94	8.65	8.70	211,078
17 Jan 12	8.70000 +0.04	8.75	8.64	8.74	165,900
16 Jan 12	8.66000 -0.04	8.75	8.64	8.75	77,542
13 Jan 12	8.70000 +0.05	8.72	8.63	8.67	133,040
12 Jan 12	8.65000 +0.04	8.75	8.60	8.60	243,778
11 Jan 12	8.61000 -0.05	8.71	8.55	8.70	221,252
10 Jan 12	8.66000 +0.04	8.71	8.63	8.70	214,383
09 Jan 12	8.62000 -0.03	8.74	8.61	8.74	121,359
06 Jan 12	8.65000 -0.04	8.74	8.62	8.70	129,945
05 Jan 12	8.69000 +0.05	8.75	8.61	8.67	260,740
04 Jan 12	8.63990 -0.06	8.75	8.57	8.60	233,520
03 Jan 12	8.70000 +0.20	8.70	8.48	8.65	115,887
30 Dec 11	8.50000 -0.08	8.65	8.49	8.61	78,034
29 Dec 11	8.58000 +0.06	8.63	8.48	8.48	84,222
28 Dec 11	8.52000 -0.13	8.65	8.43	8.65	83,691
23 Dec 11	8.65000 -0.01	8.73	8.61	8.61	71,289
22 Dec 11	8.66000 +0.09	8.70	8.57	8.59	118,659
21 Dec 11	8.57000 +0.05	8.66	8.39	8.44	260,690
20 Dec 11	8.52000 +0.10	8.52	8.34	8.48	140,240
19 Dec 11	8.42000 +0.03	8.49	8.28	8.38	138,848
16 Dec 11	8.39000 +0.17	8.56	8.21	8.23	1,019,913
15 Dec 11	8.22000 +0.26	8.22	8.08	8.18	420,826
14 Dec 11	7.96000 +0.00	7.96	7.96	7.96	0
13 Dec 11	7.96000 +0.00	7.96	7.96	7.96	0
12 Dec 11	7.96000 +0.00	7.96	7.96	7.96	0
09 Dec 11	7.96000 -0.08	8.11	7.95	8.11	207,892
08 Dec 11	8.04000 -0.11	8.16	8.00	8.16	268,636
07 Dec 11	8.15000 +0.06	8.20	8.08	8.13	197,338
06 Dec 11	8.09000 +0.01	8.12	8.08	8.10	438,358
05 Dec 11	8.08000 -0.06	8.21	8.06	8.15	113,786
02 Dec 11	8.14000 +0.10	8.15	8.05	8.14	327,875
01 Dec 11	8.04000 +0.04	8.14	7.95	7.95	223,432
30 Nov 11	8.00000 +0.00	8.11	7.96	8.11	185,287
29 Nov 11	8.00000 -0.12	8.15	7.93	8.15	390,711
28 Nov 11	8.12000 -0.07	8.20	8.02	8.20	219,003
25 Nov 11	8.19000 +0.05	8.19	8.09	8.16	255,472
24 Nov 11	8.14000 +0.08	8.22	8.03	8.03	115,432
23 Nov 11	8.06000 -0.03	8.12	8.00	8.08	117,058
22 Nov 11	8.09000 +0.06	8.14	7.98	8.04	1,136,668
21 Nov 11	8.03000 +0.23	8.22	7.74	7.74	1,153,401
18 Nov 11	7.80000 +0.17	7.86	7.68	7.75	119,423
17 Nov 11	7.63000 -0.02	7.80	7.63	7.72	413,984
16 Nov 11	7.65000 +0.01	7.74	7.63	7.65	120,657
15 Nov 11	7.64000 -0.05	7.76	7.64	7.75	247,005
14 Nov 11	7.69000 +0.19	7.84	7.50	7.50	317,040
11 Nov 11	7.50000 +0.20	7.58	7.40	7.40	94,219
10 Nov 11	7.30000 -0.04	7.45	7.30	7.39	170,866
09 Nov 11	7.34000 -0.30	7.63	7.34	7.62	181,887
08 Nov 11	7.64000 -0.06	7.73	7.64	7.70	102,781
07 Nov 11	7.70000 +0.08	7.80	7.68	7.72	333,559
04 Nov 11	7.62000 +0.12	7.62	7.48	7.49	102,672
03 Nov 11	7.50000 -0.01	7.57	7.45	7.57	126,701
02 Nov 11	7.51000 -0.09	7.60	7.50	7.60	348,165
01 Nov 11	7.60000 -0.17	7.66	7.51	7.52	198,454
31 Oct 11	7.77000 +0.02	7.90	7.69	7.75	144,985
28 Oct 11	7.75000 +0.18	7.75	7.58	7.58	122,169
27 Oct 11	7.57000 -0.10	7.79	7.57	7.79	262,688
26 Oct 11	7.67000 +0.22	7.68	7.47	7.49	131,074
25 Oct 11	7.45000 -0.12	7.64	7.44	7.61	137,415
24 Oct 11	7.57000 +0.13	7.63	7.45	7.49	180,951
21 Oct 11	7.44000 +0.27	7.48	7.19	7.20	236,063
20 Oct 11	7.17000 +0.07	7.20	7.04	7.10	239,362
19 Oct 11	7.10000 +0.00	7.13	7.04	7.13	510,299
18 Oct 11	7.10000 +0.02	7.17	7.04	7.10	279,477
17 Oct 11	7.08000 -0.03	7.20	7.07	7.17	256,621
14 Oct 11	7.11000 +0.03	7.24	7.11	7.21	243,152
13 Oct 11	7.08000 +0.02	7.16	7.08	7.12	364,273
12 Oct 11	7.06000 +0.11	7.12	6.97	6.99	576,811
11 Oct 11	6.95000 +0.05	7.07	6.95	7.03	315,424
07 Oct 11	6.90000 -0.22	7.16	6.90	7.16	297,074
06 Oct 11	7.12000 -0.08	7.25	7.12	7.19	248,953
05 Oct 11	7.20000 -0.11	7.47	7.19	7.32	368,263
04 Oct 11	7.31000 -0.13	7.31	7.00	7.27	270,495
03 Oct 11	7.44000 -0.11	7.56	7.37	7.55	262,188
30 Sep 11	7.55000 -0.22	7.66	7.28	7.28	186,783
29 Sep 11	7.77000 +0.03	7.84	7.60	7.74	423,264
28 Sep 11	7.74000 +0.26	7.82	7.41	7.41	500,250
27 Sep 11	7.48000 +0.21	7.54	7.27	7.30	652,351
26 Sep 11	7.27000 -0.03	7.30	7.17	7.30	410,812
23 Sep 11	7.30000 +0.01	7.32	7.13	7.15	204,103
22 Sep 11	7.29000 -0.03	7.35	7.02	7.20	320,554
21 Sep 11	7.32000 -0.04	7.43	7.30	7.40	144,094
20 Sep 11	7.36000 +0.18	7.41	7.20	7.20	260,226
19 Sep 11	7.18000 -0.04	7.24	7.10	7.19	341,589
16 Sep 11	7.22000 +0.02	7.30	7.16	7.20	1,358,159
15 Sep 11	7.20000 +0.43	7.21	6.80	6.82	593,045
14 Sep 11	6.77000 +0.14	6.77	6.45	6.52	417,140
13 Sep 11	6.63000 -0.18	6.93	6.63	6.88	246,739
12 Sep 11	6.80990 -0.10	6.90	6.76	6.90	196,687
09 Sep 11	6.91000 -0.06	7.00	6.91	6.97	149,887
08 Sep 11	6.97000 -0.07	7.03	6.97	6.98	132,284
07 Sep 11	7.04010 +0.14	7.04	6.95	6.95	143,015
06 Sep 11	6.90000 -0.15	6.99	6.90	6.97	283,999
02 Sep 11	7.05000 -0.08	7.11	7.03	7.03	261,561
01 Sep 11	7.13000 -0.07	7.25	7.10	7.25	72,963
31 Aug 11	7.20000 +0.03	7.21	7.12	7.21	420,513
30 Aug 11	7.17000 -0.03	7.21	7.14	7.21	137,997
29 Aug 11	7.20000 +0.11	7.20	7.08	7.13	149,252
26 Aug 11	7.09000 +0.03	7.16	7.01	7.10	152,664
25 Aug 11	7.06000 -0.12	7.20	7.06	7.20	211,332
24 Aug 11	7.18000 +0.08	7.21	7.08	7.15	181,076
23 Aug 11	7.10000 +0.14	7.10	6.98	6.99	180,261
22 Aug 11	6.96000 -0.01	7.12	6.96	7.01	154,662
19 Aug 11	6.97000 -0.08	7.12	6.97	7.00	389,848
18 Aug 11	7.05000 -0.16	7.19	7.00	7.19	829,966
17 Aug 11	7.21000 +0.00	7.26	7.20	7.26	432,375
16 Aug 11	7.21000 -0.02	7.24	7.18	7.23	364,065
15 Aug 11	7.23000 +0.14	7.31	7.15	7.15	474,496
12 Aug 11	7.09000 -0.13	7.37	7.09	7.37	890,944
11 Aug 11	7.22000 +0.18	7.31	7.05	7.10	461,503
10 Aug 11	7.04010 +0.00	7.23	6.99	7.14	466,081
09 Aug 11	7.04010 +0.19	7.13	6.93	7.00	1,482,433
08 Aug 11	6.85000 -0.47	7.17	6.85	7.14	553,664
05 Aug 11	7.32000 +0.12	7.55	7.25	7.38	703,361
04 Aug 11	7.20000 -0.23	7.42	7.09	7.39	339,421
03 Aug 11	7.43000 -0.18	7.59	7.25	7.57	269,752
02 Aug 11	7.60990 -0.25	7.89	7.60	7.89	274,599
29 Jul 11	7.86000 -0.06	7.90	7.76	7.85	136,122
28 Jul 11	7.92000 -0.05	8.00	7.89	7.97	71,640
27 Jul 11	7.97000 -0.08	8.05	7.97	8.05	93,610
26 Jul 11	8.05000 -0.04	8.10	8.03	8.10	95,791
25 Jul 11	8.09000 +0.03	8.09	8.01	8.01	77,080
22 Jul 11	8.06000 +0.07	8.10	7.98	8.04	239,297
21 Jul 11	7.99000 +0.04	8.01	7.92	8.00	424,946
20 Jul 11	7.95000 -0.04	8.04	7.94	8.02	267,362
19 Jul 11	7.99000 -0.01	8.03	7.95	8.03	270,596
18 Jul 11	8.00000 -0.05	8.05	7.95	8.05	182,365
15 Jul 11	8.05000 +0.02	8.07	7.98	8.02	474,496
14 Jul 11	8.03000 -0.07	8.10	7.97	8.01	1,038,069
13 Jul 11	8.10000 -0.08	8.27	8.10	8.17	390,966
12 Jul 11	8.18000 -0.02	8.28	8.18	8.18	84,325
11 Jul 11	8.20000 -0.13	8.33	8.18	8.26	86,596
08 Jul 11	8.33000 -0.05	8.46	8.30	8.31	161,732
07 Jul 11	8.38000 +0.08	8.38	8.30	8.30	41,726
06 Jul 11	8.30000 +0.00	8.33	8.25	8.29	72,343
05 Jul 11	8.30000 -0.08	8.44	8.24	8.37	170,951
04 Jul 11	8.38000 -0.02	8.40	8.25	8.37	44,857
30 Jun 11	8.40000 +0.23	8.41	8.14	8.16	193,855
29 Jun 11	8.17000 -0.04	8.27	8.07	8.27	195,361
28 Jun 11	8.21000 -0.08	8.29	8.16	8.27	107,244
27 Jun 11	8.29000 -0.06	8.37	8.27	8.37	65,485
24 Jun 11	8.35000 +0.06	8.40	8.31	8.32	60,343
23 Jun 11	8.29000 -0.02	8.37	8.19	8.31	78,276
22 Jun 11	8.31000 -0.19	8.46	8.30	8.46	205,436
21 Jun 11	8.50000 +0.02	8.55	8.42	8.50	101,327
20 Jun 11	8.48000 +0.23	8.50	8.16	8.16	160,605
17 Jun 11	8.25000 +0.24	8.33	8.03	8.05	493,235
16 Jun 11	8.01000 +0.01	8.07	7.93	8.00	126,885
15 Jun 11	8.00000 -0.30	8.30	8.00	8.25	239,053
14 Jun 11	8.30000 +0.31	8.34	8.03	8.06	242,411
13 Jun 11	7.99000 +0.07	8.11	7.92	7.94	266,739
10 Jun 11	7.92000 -0.16	8.08	7.90	8.02	219,583
09 Jun 11	8.08000 +0.17	8.15	7.84	7.87	223,977
08 Jun 11	7.91000 -0.16	8.13	7.91	8.05	158,561
07 Jun 11	8.07010 -0.06	8.20	8.04	8.11	294,355
06 Jun 11	8.13000 -0.38	8.55	8.12	8.47	323,566
03 Jun 11	8.51000 +0.01	8.52	8.41	8.45	89,037
02 Jun 11	8.50000 -0.04	8.58	8.48	8.55	91,263
01 Jun 11	8.54000 -0.11	8.68	8.52	8.67	701,716
31 May 11	8.65000 -0.03	8.72	8.65	8.70	68,271
30 May 11	8.68000 -0.03	8.77	8.68	8.69	49,381
27 May 11	8.71000 -0.06	8.75	8.65	8.74	358,863
26 May 11	8.77000 +0.02	8.84	8.73	8.76	111,670
25 May 11	8.75000 -0.12	8.85	8.73	8.83	202,758
24 May 11	8.87010 -0.08	8.97	8.80	8.97	241,451
20 May 11	8.95000 +0.11	8.95	8.82	8.84	120,218
19 May 11	8.84000 +0.09	8.84	8.75	8.75	229,374
18 May 11	8.75000 -0.14	8.89	8.70	8.84	288,824
17 May 11	8.89000 +0.04	8.95	8.74	8.81	131,137
16 May 11	8.85000 +0.08	8.89	8.71	8.79	268,255
13 May 11	8.77000 +0.03	8.82	8.73	8.80	89,028
12 May 11	8.74000 +0.05	8.84	8.65	8.76	110,298
11 May 11	8.69000 -0.12	8.85	8.69	8.82	108,402
10 May 11	8.81000 -0.05	8.90	8.77	8.89	133,277
09 May 11	8.86000 +0.04	8.89	8.81	8.87	81,262
06 May 11	8.82000 -0.04	8.89	8.78	8.85	67,740
05 May 11	8.86000 +0.03	8.89	8.75	8.83	86,507
04 May 11	8.83000 -0.15	9.00	8.75	9.00	219,353
03 May 11	8.98000 -0.02	9.07	8.95	9.02	88,695
02 May 11	9.00000 +0.12	9.03	8.78	8.81	134,905
29 Apr 11	8.88000 -0.12	9.05	8.85	9.05	128,913
28 Apr 11	9.00000 -0.07	9.11	8.97	9.03	133,669
27 Apr 11	9.07000 -0.05	9.14	9.02	9.02	272,001
26 Apr 11	9.12000 +0.10	9.14	8.97	8.97	229,198
25 Apr 11	9.02000 +0.15	9.02	8.87	8.91	212,038
21 Apr 11	8.87010 -0.01	8.91	8.82	8.90	81,169
20 Apr 11	8.88000 +0.11	8.97	8.80	8.82	384,772
19 Apr 11	8.77000 -0.11	8.92	8.72	8.90	164,317
18 Apr 11	8.88000 +0.07	8.94	8.69	8.80	159,024
15 Apr 11	8.81000 +0.01	8.89	8.79	8.80	223,639
14 Apr 11	8.80000 +0.06	8.84	8.65	8.69	223,761
13 Apr 11	8.74000 +0.04	8.89	8.67	8.72	187,241
12 Apr 11	8.70000 -0.24	8.86	8.64	8.85	292,497
11 Apr 11	8.94000 -0.03	9.01	8.88	9.00	275,788
08 Apr 11	8.97000 +0.04	9.01	8.89	8.89	244,356
07 Apr 11	8.93000 +0.23	8.93	8.66	8.66	363,604
06 Apr 11	8.70000 +0.10	8.72	8.60	8.65	216,560
05 Apr 11	8.60000 -0.13	8.72	8.58	8.70	309,375
04 Apr 11	8.73000 -0.11	8.91	8.70	8.91	263,634
01 Apr 11	8.84000 -0.42	9.19	8.75	9.19	376,158
31 Mar 11	9.26000 +0.32	9.37	8.90	8.98	1,006,620
30 Mar 11	8.94000 +0.04	8.99	8.92	8.98	444,409
29 Mar 11	8.90000 +0.08	8.99	8.80	8.80	454,063
28 Mar 11	8.82000 +0.12	8.89	8.66	8.70	539,840
25 Mar 11	8.70000 -0.04	8.77	8.61	8.70	141,895
24 Mar 11	8.74000 +0.09	8.78	8.65	8.66	162,297
23 Mar 11	8.65000 +0.02	8.69	8.60	8.67	328,390
22 Mar 11	8.63000 +0.23	8.67	8.32	8.46	314,367
21 Mar 11	8.40000 -0.02	8.47	8.34	8.44	404,405
18 Mar 11	8.42000 -0.08	8.59	8.41	8.56	334,941
17 Mar 11	8.50000 +0.03	8.61	8.40	8.49	278,818
16 Mar 11	8.47000 +0.10	8.50	8.25	8.35	185,124
15 Mar 11	8.37000 +0.08	8.50	8.19	8.20	201,426
14 Mar 11	8.29000 +0.04	8.32	8.18	8.25	186,524
11 Mar 11	8.25000 +0.12	8.34	8.14	8.14	297,778
10 Mar 11	8.13000 -0.17	8.33	8.11	8.33	311,975
09 Mar 11	8.30000 -0.03	8.38	8.25	8.35	264,511
08 Mar 11	8.33000 -0.14	8.50	8.33	8.50	319,149
07 Mar 11	8.47000 -0.26	8.80	8.47	8.79	208,626
04 Mar 11	8.73000 +0.01	8.77	8.66	8.75	112,082
03 Mar 11	8.72000 -0.08	8.80	8.70	8.80	124,829
02 Mar 11	8.80000 +0.10	8.80	8.60	8.65	135,554
01 Mar 11	8.70000 -0.04	8.80	8.61	8.80	168,807
28 Feb 11	8.74000 +0.10	8.81	8.65	8.69	318,622
25 Feb 11	8.63990 +0.18	8.66	8.50	8.52	517,010
24 Feb 11	8.46000 -0.21	8.72	8.41	8.67	372,983
23 Feb 11	8.67000 +0.03	8.76	8.63	8.74	175,083
22 Feb 11	8.63990 -0.33	8.95	8.60	8.95	522,469
18 Feb 11	8.97000 +0.20	9.01	8.76	8.84	523,552
17 Feb 11	8.77000 +0.14	8.81	8.61	8.69	271,705
16 Feb 11	8.63000 -0.02	8.77	8.63	8.75	528,011
15 Feb 11	8.65000 +0.21	8.78	8.51	8.59	692,196
14 Feb 11	8.44000 -0.01	8.56	8.44	8.45	192,034
11 Feb 11	8.45000 +0.12	8.50	8.31	8.31	404,395
10 Feb 11	8.33000 +0.05	8.34	8.23	8.23	273,556
09 Feb 11	8.28000 +0.16	8.35	8.17	8.17	560,508
08 Feb 11	8.12000 +0.04	8.16	8.09	8.09	425,568
07 Feb 11	8.08000 -0.09	8.19	8.08	8.18	338,122
04 Feb 11	8.17000 -0.03	8.23	8.15	8.21	227,192
03 Feb 11	8.20000 +0.05	8.25	8.16	8.19	218,585
02 Feb 11	8.15000 -0.10	8.34	8.15	8.24	357,972
01 Feb 11	8.25000 +0.01	8.39	8.07	8.28	518,753
31 Jan 11	8.24000 -0.05	8.44	8.24	8.39	295,492
28 Jan 11	8.29000 -0.13	8.53	8.29	8.47	227,103
27 Jan 11	8.42000 -0.16	8.57	8.41	8.54	330,043
26 Jan 11	8.58000 +0.06	8.60	8.40	8.49	201,891
25 Jan 11	8.52000 +0.17	8.52	8.33	8.35	669,799
24 Jan 11	8.35000 +0.22	8.35	8.12	8.24	433,663
21 Jan 11	8.13000 -0.01	8.34	8.13	8.18	375,628
20 Jan 11	8.14000 -0.20	8.33	8.14	8.33	294,477
19 Jan 11	8.34000 -0.06	8.48	8.28	8.45	180,443
18 Jan 11	8.40000 -0.03	8.65	8.36	8.50	359,183
17 Jan 11	8.43000 +0.18	8.50	8.28	8.28	204,474
14 Jan 11	8.25000 +0.14	8.25	8.12	8.12	602,926
13 Jan 11	8.11000 +0.02	8.21	8.11	8.11	304,614
12 Jan 11	8.09000 -0.04	8.23	8.06	8.14	392,768
11 Jan 11	8.13000 -0.07	8.32	8.13	8.20	337,336
10 Jan 11	8.20000 -0.04	8.27	8.05	8.22	441,605
07 Jan 11	8.24000 -0.16	8.40	8.24	8.35	479,051
06 Jan 11	8.40000 +0.05	8.44	8.22	8.40	241,624
05 Jan 11	8.35000 -0.06	8.51	8.35	8.44	350,516
04 Jan 11	8.41000 +0.23	8.42	8.25	8.29	467,103
31 Dec 10	8.18000 -0.02	8.25	8.18	8.25	234,758
30 Dec 10	8.20000 +0.05	8.23	8.13	8.18	178,649
29 Dec 10	8.15000 +0.05	8.19	7.99	8.00	138,825
24 Dec 10	8.10000 +0.03	8.10	8.04	8.07	52,811
23 Dec 10	8.07010 +0.02	8.08	8.00	8.06	256,709
22 Dec 10	8.05000 -0.01	8.11	8.01	8.10	255,281
21 Dec 10	8.06000 -0.07	8.17	8.03	8.15	521,665
20 Dec 10	8.13000 +0.16	8.18	8.00	8.05	264,373
17 Dec 10	7.97000 +0.07	8.06	7.90	7.90	1,737,022
16 Dec 10	7.90000 -0.09	8.00	7.90	8.00	541,801
15 Dec 10	7.99000 +0.14	8.03	7.87	7.88	526,211
14 Dec 10	7.85000 +0.09	7.99	7.82	7.90	1,397,241
13 Dec 10	7.76000 +0.05	7.90	7.73	7.75	412,286
10 Dec 10	7.71000 -0.15	7.92	7.71	7.86	342,205
09 Dec 10	7.86000 -0.09	8.05	7.85	7.99	298,463
08 Dec 10	7.95000 +0.09	7.99	7.77	7.84	237,913
07 Dec 10	7.86000 -0.26	8.15	7.84	8.15	453,070
06 Dec 10	8.12000 +0.00	8.16	8.06	8.11	407,418
03 Dec 10	8.12000 -0.07	8.18	8.02	8.10	99,217
02 Dec 10	8.19000 +0.14	8.19	7.95	8.10	340,618
01 Dec 10	8.05000 +0.00	8.17	8.00	8.10	342,358
30 Nov 10	8.05000 -0.10	8.16	8.05	8.14	409,273
29 Nov 10	8.15000 -0.19	8.33	8.10	8.26	302,520
26 Nov 10	8.34000 -0.04	8.37	8.25	8.25	186,763
25 Nov 10	8.38000 +0.18	8.44	8.12	8.12	219,164
24 Nov 10	8.20000 +0.35	8.26	7.90	7.91	588,373
23 Nov 10	7.85000 -0.28	8.13	7.84	8.12	590,969
22 Nov 10	8.13000 -0.27	8.35	8.11	8.35	276,798
19 Nov 10	8.40000 +0.00	8.48	8.27	8.39	395,719
18 Nov 10	8.40000 -0.10	8.75	8.37	8.57	399,109
17 Nov 10	8.50000 +0.04	8.59	8.40	8.46	343,826
16 Nov 10	8.46000 -0.05	8.51	8.20	8.51	529,541
15 Nov 10	8.51000 +0.11	8.57	8.40	8.40	627,600
12 Nov 10	8.40000 -0.45	8.59	8.01	8.59	1,126,457
11 Nov 10	8.85000 -0.29	9.15	8.75	9.02	235,494
10 Nov 10	9.14000 -0.11	9.25	8.97	9.25	238,213
09 Nov 10	9.25000 -0.25	9.53	9.15	9.48	467,095
08 Nov 10	9.50000 +0.03	9.53	9.45	9.50	282,912
05 Nov 10	9.47000 -0.01	9.49	9.43	9.44	294,076
04 Nov 10	9.48000 +0.02	9.49	9.41	9.49	213,037
03 Nov 10	9.46000 +0.03	9.46	9.41	9.44	265,158
02 Nov 10	9.43000 -0.02	9.45	9.41	9.44	336,624
01 Nov 10	9.45000 +0.10	9.45	9.34	9.40	606,618
29 Oct 10	9.35000 +0.01	9.36	9.22	9.34	536,266
28 Oct 10	9.34000 +0.00	9.36	9.29	9.35	194,510
27 Oct 10	9.34000 -0.01	9.36	9.25	9.34	441,371
26 Oct 10	9.35000 -0.04	9.40	9.35	9.40	591,448
25 Oct 10	9.39000 -0.03	9.42	9.32	9.42	403,760
22 Oct 10	9.42000 +0.20	9.46	9.30	9.30	2,226,076
21 Oct 10	9.22000 -0.09	9.31	9.18	9.26	201,269
20 Oct 10	9.31000 +0.15	9.31	9.12	9.12	238,364
19 Oct 10	9.16000 -0.04	9.25	9.05	9.20	298,474
18 Oct 10	9.20000 +0.10	9.22	9.12	9.14	372,404
15 Oct 10	9.10010 -0.19	9.29	9.05	9.29	278,236
14 Oct 10	9.29000 -0.32	9.44	9.21	9.44	541,923
13 Oct 10	9.61000 +0.11	9.65	9.47	9.57	276,482
12 Oct 10	9.50000 +0.20	9.50	9.30	9.30	231,548
08 Oct 10	9.30000 +0.14	9.34	9.11	9.12	746,764
07 Oct 10	9.16000 +0.19	9.19	8.95	8.95	844,556
06 Oct 10	8.97000 +0.13	9.02	8.81	8.88	221,023
05 Oct 10	8.84000 +0.04	8.88	8.76	8.80	222,276
04 Oct 10	8.80000 +0.00	8.90	8.72	8.90	278,888
01 Oct 10	8.80000 -0.19	8.99	8.77	8.95	242,978
30 Sep 10	8.99000 +0.20	8.99	8.65	8.74	538,614
29 Sep 10	8.79000 +0.04	8.91	8.71	8.87	303,107
28 Sep 10	8.75000 -0.15	8.87	8.70	8.82	303,363
27 Sep 10	8.90000 +0.03	9.00	8.85	8.97	112,672
24 Sep 10	8.87010 +0.08	8.93	8.76	8.79	463,630
23 Sep 10	8.79000 +0.06	8.87	8.70	8.73	246,885
22 Sep 10	8.73000 +0.03	8.77	8.62	8.70	247,136
21 Sep 10	8.70000 +0.09	8.70	8.52	8.69	162,013
20 Sep 10	8.61000 +0.30	8.85	8.31	8.31	446,443
17 Sep 10	8.31000 -0.11	8.57	8.03	8.51	1,826,481
16 Sep 10	8.42000 -0.15	8.56	8.42	8.47	422,652
15 Sep 10	8.57000 -0.05	8.70	8.54	8.70	268,966
14 Sep 10	8.62000 +0.13	8.66	8.49	8.49	124,728
13 Sep 10	8.49000 +0.09	8.58	8.39	8.49	392,030
10 Sep 10	8.40000 +0.09	8.50	8.26	8.26	137,331
09 Sep 10	8.31000 +0.06	8.39	8.27	8.27	152,040
08 Sep 10	8.25000 -0.03	8.35	8.17	8.21	140,104
07 Sep 10	8.28000 -0.17	8.55	8.28	8.43	403,556
03 Sep 10	8.45000 -0.05	8.74	8.45	8.49	193,181
02 Sep 10	8.50000 +0.00	8.63	8.41	8.41	375,965
01 Sep 10	8.50000 +0.02	8.52	8.41	8.50	152,700
31 Aug 10	8.48000 +0.08	8.50	8.31	8.33	172,014
30 Aug 10	8.40000 +0.10	8.40	8.20	8.34	222,459
27 Aug 10	8.30000 +0.04	8.33	8.24	8.33	136,507
26 Aug 10	8.26000 +0.04	8.31	8.20	8.20	226,583
25 Aug 10	8.22000 +0.07	8.25	8.16	8.21	181,836
24 Aug 10	8.15000 -0.05	8.26	8.07	8.15	251,373
23 Aug 10	8.20000 +0.08	8.27	8.10	8.13	90,547
20 Aug 10	8.12000 +0.02	8.14	8.01	8.14	80,268
19 Aug 10	8.10000 -0.10	8.23	8.04	8.19	222,334
18 Aug 10	8.20000 +0.01	8.31	8.14	8.25	207,838
17 Aug 10	8.19000 +0.17	8.38	8.01	8.01	515,677
16 Aug 10	8.02000 +0.08	8.09	7.80	7.80	115,972
13 Aug 10	7.94000 +0.19	7.94	7.74	7.80	107,169
12 Aug 10	7.75000 +0.00	7.85	7.71	7.73	62,848
11 Aug 10	7.75000 -0.20	7.95	7.73	7.95	166,806
10 Aug 10	7.95000 +0.15	7.95	7.81	7.81	93,311
09 Aug 10	7.80000 -0.03	7.85	7.72	7.78	93,416
06 Aug 10	7.83000 -0.03	7.94	7.79	7.79	142,639
05 Aug 10	7.86000 +0.08	7.88	7.66	7.76	112,640
04 Aug 10	7.78000 -0.15	7.99	7.75	7.80	186,290
03 Aug 10	7.93000 +0.07	7.99	7.88	7.91	78,138
30 Jul 10	7.86000 +0.03	7.97	7.75	7.78	103,809
29 Jul 10	7.83000 -0.02	7.95	7.78	7.86	144,219
28 Jul 10	7.85000 -0.11	7.98	7.80	7.98	100,480
27 Jul 10	7.96000 +0.03	7.99	7.88	7.90	105,093
26 Jul 10	7.93000 +0.12	7.97	7.74	7.89	82,295
23 Jul 10	7.81000 -0.20	8.00	7.77	8.00	185,196
22 Jul 10	8.01000 +0.12	8.01	7.79	7.81	149,650
21 Jul 10	7.89000 +0.19	7.90	7.65	7.70	309,251
20 Jul 10	7.70000 +0.12	7.80	7.53	7.58	200,582
19 Jul 10	7.58000 +0.01	7.64	7.49	7.64	149,929
16 Jul 10	7.57000 -0.13	7.75	7.55	7.73	86,181
15 Jul 10	7.70000 -0.15	7.82	7.67	7.80	237,977
14 Jul 10	7.85000 +0.00	7.91	7.75	7.85	136,479
13 Jul 10	7.85000 +0.12	7.90	7.69	7.71	252,307
12 Jul 10	7.73000 +0.01	7.75	7.65	7.65	235,052
09 Jul 10	7.72000 +0.04	7.72	7.55	7.68	202,657
08 Jul 10	7.68000 +0.01	7.69	7.55	7.69	175,531
07 Jul 10	7.67000 +0.11	7.73	7.49	7.49	340,401
06 Jul 10	7.56000 +0.20	7.56	7.35	7.36	222,706
05 Jul 10	7.36000 +0.00	7.43	7.29	7.31	76,994
02 Jul 10	7.36000 +0.19	7.55	7.17	7.19	232,002
30 Jun 10	7.17000 +0.08	7.19	7.06	7.09	161,083
29 Jun 10	7.09000 -0.24	7.24	7.09	7.21	169,133
28 Jun 10	7.33000 +0.08	7.34	7.14	7.15	148,947
25 Jun 10	7.25000 -0.05	7.37	7.25	7.25	75,246
24 Jun 10	7.30000 -0.09	7.40	7.25	7.40	135,133
23 Jun 10	7.39000 -0.11	7.55	7.37	7.55	167,831
22 Jun 10	7.50000 -0.14	7.64	7.42	7.59	132,544
21 Jun 10	7.64000 +0.17	7.65	7.51	7.51	153,015
18 Jun 10	7.47000 -0.18	7.63	7.47	7.57	769,024
17 Jun 10	7.65000 +0.00	7.67	7.51	7.65	194,060
16 Jun 10	7.65000 +0.09	7.70	7.50	7.54	156,415
15 Jun 10	7.56000 +0.16	7.56	7.38	7.38	477,910
14 Jun 10	7.40000 -0.01	7.50	7.38	7.38	139,011
11 Jun 10	7.41000 +0.04	7.44	7.27	7.34	97,490
10 Jun 10	7.37000 +0.09	7.38	7.27	7.30	106,541
09 Jun 10	7.28000 +0.08	7.35	7.15	7.20	315,077
08 Jun 10	7.20000 +0.00	7.25	7.01	7.18	195,396
07 Jun 10	7.20000 -0.07	7.34	7.15	7.34	128,135
04 Jun 10	7.27000 -0.15	7.41	7.23	7.41	159,381
03 Jun 10	7.42000 -0.05	7.49	7.30	7.43	210,352
02 Jun 10	7.47000 +0.26	7.48	7.25	7.28	224,933
01 Jun 10	7.21000 +0.02	7.37	7.15	7.22	222,464
31 May 10	7.19000 -0.08	7.39	7.19	7.21	125,345
28 May 10	7.27000 +0.05	7.34	7.11	7.22	319,213
27 May 10	7.22000 +0.27	7.26	6.90	7.05	240,141
26 May 10	6.95000 +0.17	6.95	6.69	6.94	298,572
25 May 10	6.78000 -0.17	6.85	6.63	6.85	502,961
21 May 10	6.95000 +0.19	6.99	6.75	6.76	573,884
20 May 10	6.76000 -0.31	7.03	6.76	6.96	537,941
19 May 10	7.07000 +0.12	7.10	6.85	7.00	319,457
18 May 10	6.95000 +0.08	6.98	6.86	6.94	411,263
17 May 10	6.87000 -0.12	7.01	6.84	7.01	200,858
14 May 10	6.99000 -0.09	7.12	6.90	7.12	474,199
13 May 10	7.08000 +0.00	7.14	7.00	7.12	207,406
12 May 10	7.08000 +0.01	7.14	7.04	7.14	340,266
11 May 10	7.07000 +0.02	7.07	6.85	7.04	207,114
10 May 10	7.05000 +0.16	7.18	6.99	6.99	225,416
07 May 10	6.89000 -0.10	7.00	6.21	7.00	539,149
06 May 10	6.99000 -0.12	7.14	6.80	7.14	470,942
05 May 10	7.11000 -0.19	7.37	7.06	7.12	454,221
04 May 10	7.30000 -0.18	7.45	7.25	7.45	286,315
03 May 10	7.48000 +0.00	7.55	7.42	7.47	167,859
30 Apr 10	7.48000 +0.04	7.52	7.36	7.44	213,569
29 Apr 10	7.44000 +0.14	7.49	7.29	7.36	271,661
28 Apr 10	7.30000 -0.11	7.47	7.25	7.45	298,018
27 Apr 10	7.41000 +0.07	7.41	7.22	7.30	534,863
26 Apr 10	7.34000 +0.06	7.39	7.25	7.25	185,364
23 Apr 10	7.28000 +0.03	7.28	7.22	7.23	135,967
22 Apr 10	7.25000 -0.02	7.35	7.23	7.35	154,760
21 Apr 10	7.27000 +0.11	7.39	7.18	7.18	138,807
20 Apr 10	7.16000 -0.04	7.30	7.16	7.23	176,591
19 Apr 10	7.20000 -0.01	7.20	7.15	7.18	184,671
16 Apr 10	7.21000 -0.04	7.38	7.17	7.25	161,579
15 Apr 10	7.25000 -0.25	7.52	7.25	7.50	365,681
14 Apr 10	7.50000 +0.09	7.52	7.44	7.45	232,708
13 Apr 10	7.41000 +0.15	7.43	7.23	7.23	249,642
12 Apr 10	7.26000 +0.11	7.29	7.10	7.13	203,839
09 Apr 10	7.15000 -0.04	7.24	7.15	7.19	568,342
08 Apr 10	7.19000 +0.08	7.19	7.07	7.07	293,235
07 Apr 10	7.11000 -0.05	7.19	7.11	7.16	151,989
06 Apr 10	7.16000 -0.09	7.26	7.02	7.26	837,337
05 Apr 10	7.25000 +0.02	7.26	7.21	7.22	163,353
01 Apr 10	7.23000 -0.02	7.30	7.21	7.26	155,002
31 Mar 10	7.25000 -0.20	7.48	7.25	7.47	228,962
30 Mar 10	7.45000 +0.05	7.46	7.36	7.40	163,347
29 Mar 10	7.40000 -0.01	7.44	7.33	7.35	341,806
26 Mar 10	7.41000 -0.12	7.53	7.37	7.53	283,310
25 Mar 10	7.53000 +0.00	7.55	7.46	7.55	150,272
24 Mar 10	7.53000 +0.11	7.55	7.38	7.40	341,687
23 Mar 10	7.42000 -0.04	7.55	7.39	7.55	186,344
22 Mar 10	7.46000 +0.21	7.59	7.30	7.30	499,588
19 Mar 10	7.25000 -0.36	7.60	7.25	7.60	1,075,857
18 Mar 10	7.60990 +0.01	7.70	7.58	7.60	269,223
17 Mar 10	7.60000 +0.02	7.70	7.56	7.56	155,320
16 Mar 10	7.58000 +0.00	7.60	7.55	7.60	247,128
15 Mar 10	7.58000 +0.09	7.59	7.40	7.52	212,594
12 Mar 10	7.49000 -0.14	7.65	7.39	7.63	317,796
11 Mar 10	7.63000 +0.04	7.64	7.56	7.63	124,548
10 Mar 10	7.59000 +0.04	7.60	7.48	7.50	255,700
09 Mar 10	7.55000 +0.12	7.55	7.39	7.39	771,662
08 Mar 10	7.43000 +0.13	7.49	7.30	7.30	191,641
05 Mar 10	7.30000 -0.20	7.55	6.16	7.48	644,183
04 Mar 10	7.50000 -0.06	7.55	7.47	7.55	216,955
03 Mar 10	7.56000 -0.03	7.66	7.50	7.60	178,109
02 Mar 10	7.59000 -0.06	7.66	7.52	7.63	151,005
01 Mar 10	7.65000 +0.02	7.71	7.61	7.61	87,769
26 Feb 10	7.63000 +0.11	7.63	7.49	7.50	172,720
25 Feb 10	7.52000 +0.10	7.53	7.41	7.45	163,834
24 Feb 10	7.42000 -0.07	7.49	7.39	7.49	164,670
23 Feb 10	7.49000 -0.05	7.56	7.42	7.52	196,340
22 Feb 10	7.54000 -0.09	7.62	7.51	7.60	114,942
19 Feb 10	7.63000 +0.10	7.63	7.50	7.50	128,133
18 Feb 10	7.53000 +0.09	7.63	7.53	7.55	152,160
17 Feb 10	7.44000 -0.08	7.53	7.40	7.51	160,655
16 Feb 10	7.52000 +0.07	7.53	7.39	7.48	98,957
12 Feb 10	7.45000 +0.10	7.45	7.26	7.30	166,704
11 Feb 10	7.35000 -0.02	7.35	7.27	7.35	275,247
10 Feb 10	7.37000 -0.12	7.49	7.31	7.49	179,269
09 Feb 10	7.49000 +0.06	7.60	7.43	7.49	114,085
08 Feb 10	7.43000 +0.10	7.50	7.30	7.39	239,832
05 Feb 10	7.33000 -0.30	7.63	7.16	7.63	735,918
04 Feb 10	7.63000 -0.13	7.76	7.51	7.76	311,850
03 Feb 10	7.76000 -0.07	8.03	7.75	7.88	331,191
02 Feb 10	7.83000 +0.23	7.87	7.54	7.60	396,603
01 Feb 10	7.60000 +0.00	7.64	7.50	7.54	276,942
29 Jan 10	7.60000 +0.00	7.60	7.28	7.28	369,715
28 Jan 10	7.60000 -0.06	7.65	7.43	7.65	204,774
27 Jan 10	7.66000 +0.06	7.66	7.46	7.50	258,314
26 Jan 10	7.60000 +0.10	7.64	7.43	7.50	338,145
25 Jan 10	7.50000 +0.16	7.54	7.28	7.33	421,472
22 Jan 10	7.34000 -0.06	7.44	7.30	7.42	254,768
21 Jan 10	7.40000 -0.07	7.54	7.39	7.43	354,186
20 Jan 10	7.47000 +0.09	7.58	7.24	7.28	452,745
19 Jan 10	7.38000 +0.18	7.38	7.17	7.20	341,014
18 Jan 10	7.20000 -0.03	7.31	7.18	7.25	81,534
15 Jan 10	7.23000 -0.09	7.30	7.12	7.19	360,399
14 Jan 10	7.32000 +0.22	7.38	7.10	7.14	409,540
13 Jan 10	7.10000 -0.05	7.18	7.00	7.13	182,021
12 Jan 10	7.15000 -0.05	7.20	7.06	7.10	284,235
11 Jan 10	7.20000 -0.14	7.43	7.10	7.30	256,487
08 Jan 10	7.34000 +0.03	7.36	7.20	7.23	479,304
07 Jan 10	7.31000 +0.26	7.31	6.90	6.95	562,978
06 Jan 10	7.05000 +0.12	7.05	6.90	6.95	442,528
05 Jan 10	6.93000 +0.09	6.94	6.87	6.90	386,897
04 Jan 10	6.84000 -0.19	7.01	6.80	7.00	609,962
31 Dec 09	7.03000 +0.00	7.09	6.97	7.06	257,262
30 Dec 09	7.03000 +0.34	7.03	6.64	6.69	654,670
29 Dec 09	6.69000 +0.00	6.69	6.52	6.60	386,772