FUNDMANAGER.co.uk

Pason Systems

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	13.79000 -0.45	14.15	13.63	14.13	419,561
19 Oct 26	14.24000 -0.07	14.43	14.06	14.37	128,965
16 Oct 26	14.31000 +0.13	14.38	14.17	14.25	88,977
15 Oct 26	14.18000 -0.03	14.19	13.81	14.18	173,994
14 Oct 26	14.21000 -0.01	14.32	14.14	14.24	246,267
13 Oct 26	14.22000 +0.14	14.28	14.06	14.11	143,836
09 Oct 26	14.08000 +0.19	14.19	13.81	13.89	154,739
08 Oct 26	13.89000 -0.19	14.18	13.89	14.14	111,752
07 Oct 26	14.08000 -0.20	14.32	13.89	14.27	212,869
06 Oct 26	14.28000 -0.02	14.46	14.10	14.41	146,771
05 Oct 26	14.30000 +0.05	14.47	14.10	14.26	386,036
02 Oct 26	14.25000 +0.01	14.26	14.03	14.17	194,027
01 Oct 26	14.24000 +0.39	14.28	13.83	13.83	274,155
30 Sep 26	13.85000 +0.03	13.99	13.82	13.89	165,527
29 Sep 26	13.82000 -0.25	14.03	13.77	14.03	266,123
28 Sep 26	14.07000 -0.06	14.26	14.00	14.19	303,365
25 Sep 26	14.13000 -0.18	14.52	14.02	14.31	135,010
24 Sep 26	14.31000 -0.17	14.54	14.28	14.54	114,046
23 Sep 26	14.48000 -0.06	14.61	14.42	14.55	170,977
22 Sep 26	14.54000 +0.06	14.60	14.29	14.43	140,489
21 Sep 26	14.48000 -0.07	14.56	14.28	14.50	108,232
18 Sep 26	14.55000 +0.00	14.67	14.51	14.57	117,380
17 Sep 26	14.55000 -0.15	14.84	14.52	14.70	80,175
16 Sep 26	14.70000 -0.12	14.94	14.59	14.82	193,932
15 Sep 26	14.82000 +0.28	14.93	14.43	14.46	87,434
14 Sep 26	14.54000 -0.19	14.81	14.47	14.75	185,991
11 Sep 26	14.73000 +0.11	14.78	14.50	14.57	71,640
10 Sep 26	14.62000 +0.09	14.85	14.37	14.65	215,503
09 Sep 26	14.53000 -0.22	14.93	14.53	14.77	72,597
08 Sep 26	14.75000 +0.05	14.91	14.64	14.66	100,841
04 Sep 26	14.70000 -0.31	14.98	14.57	14.98	147,652
03 Sep 26	15.01000 -0.24	15.17	14.93	15.15	277,459
02 Sep 26	15.25000 +0.49	15.26	14.49	14.76	401,484
01 Sep 26	14.76000 -0.06	15.08	14.68	14.95	358,898
31 Aug 26	14.82000 +0.05	15.12	14.78	14.92	551,979
28 Aug 26	14.77000 +0.75	14.85	13.93	14.00	431,797
27 Aug 26	14.02000 +0.62	14.06	13.34	13.40	218,430
26 Aug 26	13.40000 -0.01	13.48	13.27	13.27	100,602
25 Aug 26	13.41000 -0.12	13.60	13.35	13.52	183,802
24 Aug 26	13.53000 -0.27	13.99	13.39	13.72	131,971
21 Aug 26	13.80000 +0.23	13.80	13.47	13.57	137,274
20 Aug 26	13.57000 -0.23	13.95	13.50	13.89	123,570
19 Aug 26	13.80000 -0.34	14.25	13.76	14.25	297,594
18 Aug 26	14.14000 -0.41	14.59	14.14	14.59	224,497
17 Aug 26	14.55000 -0.01	14.76	14.50	14.66	375,269
14 Aug 26	14.56000 -0.15	14.82	14.44	14.71	187,523
13 Aug 26	14.71000 +0.12	14.90	14.28	14.52	638,188
12 Aug 26	14.59000 +1.80	14.67	13.35	13.40	743,613
11 Aug 26	12.79000 +0.30	12.80	12.52	12.54	511,239
10 Aug 26	12.49000 +0.10	12.62	12.43	12.46	391,787
07 Aug 26	12.39000 -0.17	12.56	12.33	12.56	196,440
06 Aug 26	12.56000 +0.08	12.71	12.45	12.53	150,727
05 Aug 26	12.48000 +0.22	12.52	12.22	12.30	195,631
04 Aug 26	12.26000 -0.14	12.43	12.13	12.39	529,312
31 Jul 26	12.40000 -0.16	12.73	12.40	12.57	240,723
30 Jul 26	12.56000 -0.10	12.79	12.52	12.72	253,149
29 Jul 26	12.66000 -0.13	12.99	12.58	12.99	214,222
28 Jul 26	12.79000 -0.19	12.98	12.74	12.97	344,833
27 Jul 26	12.98000 -0.22	13.11	12.82	13.11	321,342
24 Jul 26	13.20000 -0.05	13.29	13.12	13.29	100,333
23 Jul 26	13.25000 -0.02	13.42	13.19	13.29	187,314
22 Jul 26	13.27000 -0.01	13.45	13.17	13.41	157,324
21 Jul 26	13.28000 +0.15	13.39	13.09	13.21	118,423
20 Jul 26	13.13000 +0.28	13.37	12.85	12.85	170,214
17 Jul 26	12.85000 +0.11	12.98	12.67	12.80	887,408
16 Jul 26	12.74000 +0.03	12.79	12.64	12.75	683,890
15 Jul 26	12.71000 -0.09	12.85	12.57	12.85	655,609
14 Jul 26	12.80000 -0.07	12.90	12.68	12.87	703,981
13 Jul 26	12.87000 +0.02	13.00	12.72	13.00	224,696
10 Jul 26	12.85000 -0.07	13.02	12.74	13.00	99,714
09 Jul 26	12.92000 -0.05	13.06	12.84	13.00	208,803
08 Jul 26	12.97000 +0.46	13.02	12.63	12.63	190,829
07 Jul 26	12.51000 +0.13	12.65	12.41	12.41	298,552
06 Jul 26	12.38000 +0.10	12.56	12.20	12.30	251,651
03 Jul 26	12.28000 -0.23	12.60	12.27	12.45	116,009
02 Jul 26	12.51000 +0.18	12.67	12.30	12.38	163,613
30 Jun 26	12.33000 +0.15	12.65	12.16	12.16	231,767
29 Jun 26	12.18000 -0.02	12.34	12.15	12.25	92,999
26 Jun 26	12.20000 +0.04	12.28	12.02	12.16	171,245
25 Jun 26	12.16000 +0.14	12.28	11.87	11.95	318,138
24 Jun 26	12.02000 -0.41	12.36	11.83	12.36	380,144
23 Jun 26	12.43000 -0.19	12.53	12.32	12.53	182,726
22 Jun 26	12.62000 -0.12	13.24	12.61	12.68	162,968
19 Jun 26	12.74000 +0.00	12.86	12.67	12.76	187,362
18 Jun 26	12.74000 -0.21	12.91	12.66	12.91	218,140
17 Jun 26	12.95000 -0.16	13.17	12.84	13.01	230,161
16 Jun 26	13.11000 -0.28	13.33	12.92	13.26	159,267
15 Jun 26	13.39000 -0.06	13.46	13.15	13.32	227,736
12 Jun 26	13.45000 -0.22	13.66	13.42	13.66	192,764
11 Jun 26	13.67000 -0.06	13.89	13.55	13.75	145,966
10 Jun 26	13.73000 -0.12	13.98	13.63	13.98	207,672
09 Jun 26	13.85000 -0.12	14.00	13.64	14.00	136,141
08 Jun 26	13.97000 +0.12	14.20	13.87	13.87	232,151
05 Jun 26	13.85000 -0.55	14.36	13.82	14.36	144,034
04 Jun 26	14.40000 -0.16	14.56	14.26	14.56	126,194
03 Jun 26	14.56000 -0.23	14.94	14.54	14.77	135,617
02 Jun 26	14.79000 +0.29	14.79	14.51	14.58	162,718
01 Jun 26	14.50000 -0.36	14.96	14.49	14.72	394,362
29 May 26	14.86000 +0.54	14.86	14.11	14.26	3,100,052
28 May 26	14.32000 -0.07	14.59	14.30	14.38	347,664
27 May 26	14.39000 -0.11	14.51	14.15	14.42	304,455
26 May 26	14.50000 +0.25	14.59	14.32	14.32	277,071
25 May 26	14.25000 -0.34	14.56	14.14	14.56	59,656
22 May 26	14.59000 +0.19	14.67	14.38	14.38	243,347
21 May 26	14.40000 +0.26	14.47	14.17	14.28	224,333
20 May 26	14.14000 +0.02	14.44	14.11	14.12	114,256
19 May 26	14.12000 +0.09	14.33	13.91	14.00	111,743
15 May 26	14.03000 -0.01	14.06	13.80	14.06	123,742
14 May 26	14.04000 +0.05	14.13	13.98	13.99	40,140
13 May 26	13.99000 -0.02	14.15	13.85	14.01	116,003
12 May 26	14.01000 -0.53	14.69	14.00	14.60	257,556
11 May 26	14.54000 -0.02	14.86	14.33	14.33	300,007
08 May 26	14.56000 -0.31	14.78	14.35	14.42	295,339
07 May 26	14.87000 -0.16	15.03	14.76	15.01	289,270
06 May 26	15.03000 -0.37	15.29	14.82	15.11	458,863
05 May 26	15.40000 +1.70	15.47	14.05	14.25	555,162
04 May 26	13.70000 -0.04	13.76	13.60	13.75	80,970
01 May 26	13.74000 -0.23	13.95	13.70	13.95	103,424
30 Apr 26	13.97000 +0.09	14.05	13.76	13.82	181,845
29 Apr 26	13.88000 +0.06	13.91	13.77	13.84	84,703
28 Apr 26	13.82000 +0.19	13.92	13.65	13.65	128,145
27 Apr 26	13.63000 +0.05	13.88	13.49	13.58	226,654
24 Apr 26	13.58000 +0.40	13.58	13.17	13.17	244,035
23 Apr 26	13.18000 +0.21	13.22	12.90	12.90	160,352
22 Apr 26	12.97000 +0.31	12.98	12.81	12.82	156,308
21 Apr 26	12.66000 +0.04	12.76	12.55	12.55	137,211
20 Apr 26	12.62000 +0.02	13.02	12.50	13.00	377,853
17 Apr 26	12.60000 -0.35	12.80	12.47	12.80	116,149
16 Apr 26	12.95000 -0.04	13.16	12.85	12.93	92,345
15 Apr 26	12.99000 -0.03	13.20	12.94	13.00	80,574
14 Apr 26	13.02000 -0.21	13.16	12.90	13.15	117,601
13 Apr 26	13.23000 +0.11	13.45	13.11	13.27	256,417
10 Apr 26	13.12000 +0.08	13.22	12.98	13.04	164,953
09 Apr 26	13.04000 -0.20	13.39	12.94	13.28	365,371
08 Apr 26	13.24000 +0.01	13.30	12.93	13.08	172,694
07 Apr 26	13.23000 +0.17	13.34	13.10	13.13	284,997
06 Apr 26	13.06000 -0.01	13.23	12.90	13.06	420,847
02 Apr 26	13.07000 +0.08	13.38	12.95	13.09	264,984
01 Apr 26	12.99000 -0.25	13.33	12.91	13.14	262,496
31 Mar 26	13.24000 +0.00	13.43	12.94	13.23	508,193
30 Mar 26	13.24000 -0.38	13.72	13.15	13.70	100,494
27 Mar 26	13.62000 +0.31	13.74	13.21	13.24	345,416
26 Mar 26	13.31000 +0.12	13.46	13.17	13.17	104,134
25 Mar 26	13.19000 +0.01	13.31	13.03	13.15	136,031
24 Mar 26	13.18000 +0.17	13.43	12.94	12.94	95,222
23 Mar 26	13.01000 +0.11	13.12	12.80	12.99	59,847
20 Mar 26	12.90000 +0.01	12.97	12.71	12.89	171,254
19 Mar 26	12.89000 -0.17	13.06	12.73	12.81	105,800
18 Mar 26	13.06000 +0.21	13.12	12.79	12.79	83,173
17 Mar 26	12.85000 +0.07	12.95	12.64	12.67	165,344
16 Mar 26	12.78000 +0.24	12.80	12.48	12.56	114,150
13 Mar 26	12.54000 -0.11	12.66	12.35	12.61	91,944
12 Mar 26	12.65000 -0.13	12.80	12.61	12.72	91,896
11 Mar 26	12.78000 +0.02	12.82	12.69	12.69	117,597
10 Mar 26	12.76000 +0.01	12.85	12.65	12.68	101,130
09 Mar 26	12.75000 +0.12	12.84	12.59	12.69	198,228
06 Mar 26	12.63000 -0.13	12.79	12.52	12.63	126,778
05 Mar 26	12.76000 +0.07	12.81	12.63	12.72	124,204
04 Mar 26	12.69000 -0.08	12.81	12.62	12.75	183,373
03 Mar 26	12.77000 -0.18	12.97	12.58	12.97	269,588
02 Mar 26	12.95000 +0.60	13.17	12.50	12.50	263,235
27 Feb 26	12.35000 -0.63	12.86	12.18	12.86	500,119
26 Feb 26	12.98000 +0.09	13.00	12.74	12.87	218,240
25 Feb 26	12.89000 +0.01	13.18	12.87	12.95	179,780
24 Feb 26	12.88000 +0.20	12.93	12.66	12.66	122,251
23 Feb 26	12.68000 -0.07	12.94	12.56	12.72	145,440
20 Feb 26	12.75000 -0.04	12.83	12.58	12.83	140,930
19 Feb 26	12.79000 +0.02	12.84	12.72	12.77	170,143
18 Feb 26	12.77000 -0.03	12.89	12.68	12.72	169,700
17 Feb 26	12.80000 +0.15	12.80	12.56	12.67	147,436
13 Feb 26	12.65000 +0.29	12.86	12.27	12.40	289,242
12 Feb 26	12.36000 -0.39	12.82	12.17	12.82	304,724
11 Feb 26	12.75000 +0.05	12.96	12.65	12.74	142,211
10 Feb 26	12.70000 -0.20	12.90	12.54	12.90	152,442
09 Feb 26	12.90000 +0.17	12.94	12.61	12.73	187,053
06 Feb 26	12.73000 +0.28	12.74	12.45	12.45	145,206
05 Feb 26	12.45000 -0.30	12.65	12.26	12.65	238,185
04 Feb 26	12.75000 +0.24	12.76	12.37	12.57	243,756
03 Feb 26	12.51000 +0.17	12.55	12.15	12.31	188,784
02 Feb 26	12.34000 +0.27	12.36	12.00	12.00	298,420
30 Jan 26	12.07000 -0.23	12.28	12.00	12.19	237,552
29 Jan 26	12.30000 +0.16	12.43	12.21	12.32	172,705
28 Jan 26	12.14000 -0.08	12.31	12.08	12.25	155,396
27 Jan 26	12.22000 +0.20	12.31	12.09	12.16	231,494
26 Jan 26	12.02000 -0.13	12.26	11.89	12.26	181,055
23 Jan 26	12.15000 -0.01	12.33	12.11	12.21	218,183
22 Jan 26	12.16000 -0.28	12.43	12.13	12.40	200,951
21 Jan 26	12.44000 +0.31	12.49	12.24	12.24	338,947
20 Jan 26	12.13000 -0.12	12.29	12.10	12.25	233,567
19 Jan 26	12.25000 -0.03	12.31	12.20	12.25	28,520
16 Jan 26	12.28000 -0.02	12.41	12.22	12.38	70,413
15 Jan 26	12.30000 +0.06	12.45	12.07	12.20	143,194
14 Jan 26	12.24000 +0.26	12.32	11.96	12.04	306,739
13 Jan 26	11.98000 +0.27	11.98	11.73	11.82	324,241
12 Jan 26	11.71000 -0.08	11.75	11.50	11.74	386,016
09 Jan 26	11.79000 +0.18	11.82	11.51	11.63	277,789
08 Jan 26	11.61000 +0.04	11.80	11.54	11.67	135,595
07 Jan 26	11.57000 -0.38	12.04	11.55	11.90	315,940
06 Jan 26	11.95000 -0.41	12.44	11.92	12.35	306,074
05 Jan 26	12.36000 +0.07	12.42	12.03	12.26	320,766
02 Jan 26	12.29000 +0.30	12.40	11.99	11.99	135,318
31 Dec 25	11.99000 -0.01	12.07	11.93	12.07	140,473
30 Dec 25	12.00000 +0.03	12.10	11.93	11.97	187,596
29 Dec 25	11.97000 +0.03	12.03	11.88	11.91	159,130
24 Dec 25	11.94000 -0.05	11.99	11.93	11.99	29,662
23 Dec 25	11.99000 +0.10	12.04	11.90	11.90	127,188
22 Dec 25	11.89000 +0.09	12.02	11.79	11.84	406,240
19 Dec 25	11.80000 -0.15	12.02	11.69	11.91	189,710
18 Dec 25	11.95000 -0.08	12.08	11.79	11.97	291,473
17 Dec 25	12.03000 +0.05	12.17	11.97	11.98	188,224
16 Dec 25	11.98000 -0.09	12.11	11.95	12.01	158,442
15 Dec 25	12.07000 -0.19	12.26	12.04	12.26	186,794
12 Dec 25	12.26000 -0.02	12.31	12.09	12.21	184,290
11 Dec 25	12.28000 +0.06	12.38	12.08	12.15	168,949
10 Dec 25	12.22000 +0.02	12.29	12.09	12.15	220,273
09 Dec 25	12.20000 +0.00	12.31	12.15	12.23	217,814
08 Dec 25	12.20000 -0.03	12.26	12.07	12.23	193,061
05 Dec 25	12.23000 -0.10	12.36	12.19	12.33	135,846
04 Dec 25	12.33000 -0.14	12.55	12.31	12.47	141,488
03 Dec 25	12.47000 +0.27	12.50	12.23	12.26	140,504
02 Dec 25	12.20000 +0.00	12.24	12.01	12.19	129,490
01 Dec 25	12.20000 -0.01	12.37	12.16	12.27	134,992
28 Nov 25	12.21000 +0.20	12.24	11.88	11.99	205,448
27 Nov 25	12.01000 -0.07	12.14	11.98	12.13	35,966
26 Nov 25	12.08000 +0.19	12.08	11.79	11.89	324,721
25 Nov 25	11.89000 +0.09	11.91	11.61	11.80	289,363
24 Nov 25	11.80000 +0.06	11.88	11.66	11.70	278,351
21 Nov 25	11.74000 +0.03	11.78	11.60	11.68	165,007
20 Nov 25	11.71000 -0.17	12.14	11.65	11.97	238,275
19 Nov 25	11.88000 -0.14	12.02	11.86	12.02	143,771
18 Nov 25	12.02000 -0.09	12.07	11.92	11.96	208,447
17 Nov 25	12.11000 +0.08	12.12	11.87	12.05	319,386
14 Nov 25	12.03000 +0.13	12.11	11.72	11.83	103,016
13 Nov 25	11.90000 -0.48	12.38	11.84	12.38	215,723
12 Nov 25	12.38000 +0.02	12.53	12.24	12.31	173,196
11 Nov 25	12.36000 +0.16	12.45	12.21	12.21	117,614
10 Nov 25	12.20000 +0.02	12.27	12.07	12.16	215,448
07 Nov 25	12.18000 -0.09	12.24	11.86	12.21	211,667
06 Nov 25	12.27000 +0.29	12.28	11.99	11.99	164,483
05 Nov 25	11.98000 +0.12	12.04	11.83	11.87	899,983
04 Nov 25	11.86000 -0.02	11.88	11.64	11.71	184,516
03 Nov 25	11.88000 -0.07	12.01	11.78	11.95	382,621
31 Oct 25	11.95000 +0.08	12.01	11.69	11.69	430,734
30 Oct 25	11.87000 +0.01	12.06	11.66	11.78	113,777
29 Oct 25	11.86000 -0.11	11.99	11.80	11.97	94,971
28 Oct 25	11.97000 +0.01	12.10	11.89	12.00	76,716
27 Oct 25	11.96000 +0.01	11.99	11.80	11.96	368,775
24 Oct 25	11.95000 -0.32	12.32	11.93	12.32	273,079
23 Oct 25	12.27000 +0.25	12.33	11.98	12.11	226,949
22 Oct 25	12.02000 +0.22	12.07	11.80	11.80	196,496
21 Oct 25	11.80000 +0.05	11.86	11.57	11.75	166,718
20 Oct 25	11.75000 +0.38	11.79	11.47	11.47	186,989
17 Oct 25	11.37000 -0.13	11.51	11.33	11.43	132,858
16 Oct 25	11.50000 -0.25	11.79	11.44	11.75	229,402
15 Oct 25	11.75000 +0.07	11.86	11.64	11.75	77,886
14 Oct 25	11.68000 +0.10	11.77	11.56	11.59	217,308
10 Oct 25	11.58000 -0.33	11.81	11.56	11.78	349,108
09 Oct 25	11.91000 +0.01	12.05	11.88	11.99	76,487
08 Oct 25	11.90000 -0.09	12.00	11.77	11.99	228,531
07 Oct 25	11.99000 -0.06	12.05	11.90	12.05	72,077
06 Oct 25	12.05000 +0.04	12.08	11.90	12.08	191,904
03 Oct 25	12.01000 +0.03	12.10	11.90	12.04	86,348
02 Oct 25	11.98000 -0.10	12.10	11.84	12.08	171,188
01 Oct 25	12.08000 +0.00	12.15	11.97	12.04	61,871
30 Sep 25	12.08000 +0.16	12.09	11.77	11.93	339,379
29 Sep 25	11.92000 -0.17	12.10	11.91	12.09	70,359
26 Sep 25	12.09000 -0.05	12.25	12.06	12.18	134,495
25 Sep 25	12.14000 -0.11	12.16	12.00	12.16	65,786
24 Sep 25	12.25000 +0.20	12.31	12.13	12.13	180,201
23 Sep 25	12.05000 +0.09	12.23	11.99	11.99	142,030
22 Sep 25	11.96000 -0.02	11.99	11.89	11.94	147,366
19 Sep 25	11.98000 +0.15	11.99	11.82	11.92	2,739,127
18 Sep 25	11.83000 +0.12	11.85	11.67	11.78	312,514
17 Sep 25	11.71000 -0.23	11.91	11.68	11.86	300,809
16 Sep 25	11.94000 +0.19	11.95	11.67	11.75	314,317
15 Sep 25	11.75000 -0.17	11.96	11.71	11.73	291,372
12 Sep 25	11.92000 +0.11	11.97	11.80	11.86	122,156
11 Sep 25	11.81000 -0.03	11.90	11.76	11.76	224,514
10 Sep 25	11.84000 +0.29	11.87	11.56	11.57	183,642
09 Sep 25	11.55000 -0.09	11.84	11.51	11.65	240,020
08 Sep 25	11.64000 -0.16	11.84	11.50	11.84	327,058
05 Sep 25	11.80000 -0.06	11.96	11.77	11.86	166,433
04 Sep 25	11.86000 +0.15	11.95	11.69	11.79	201,420
03 Sep 25	11.71000 -0.18	11.94	11.69	11.82	181,375
02 Sep 25	11.89000 +0.14	11.97	11.70	11.82	252,366
29 Aug 25	11.75000 +0.12	11.81	11.56	11.63	92,458
28 Aug 25	11.63000 -0.01	11.72	11.58	11.64	48,056
27 Aug 25	11.64000 -0.02	11.78	11.56	11.71	179,697
26 Aug 25	11.66000 -0.01	11.78	11.57	11.66	169,167
25 Aug 25	11.67000 -0.35	12.08	11.62	12.08	157,552
22 Aug 25	12.02000 +0.50	12.08	11.56	11.56	207,164
21 Aug 25	11.52000 +0.25	11.55	11.23	11.27	102,914
20 Aug 25	11.27000 +0.06	11.36	11.17	11.24	86,477
19 Aug 25	11.21000 -0.14	11.50	11.10	11.43	186,047
18 Aug 25	11.35000 +0.15	11.39	11.09	11.20	145,747
15 Aug 25	11.20000 -0.18	11.43	11.19	11.35	210,562
14 Aug 25	11.38000 -0.42	11.80	11.37	11.75	118,693
13 Aug 25	11.80000 -0.10	11.94	11.75	11.94	139,729
12 Aug 25	11.90000 +0.31	11.94	11.55	11.55	124,412
11 Aug 25	11.59000 +0.03	11.66	11.42	11.60	192,371
08 Aug 25	11.56000 -0.03	11.65	11.44	11.65	158,542
07 Aug 25	11.59000 -0.17	11.83	11.26	11.26	307,264
06 Aug 25	11.76000 +0.03	11.90	11.69	11.75	124,021
05 Aug 25	11.73000 +0.13	11.74	11.45	11.65	197,311
01 Aug 25	11.60000 -0.09	11.71	11.50	11.65	111,725
31 Jul 25	11.69000 -0.23	11.92	11.65	11.76	159,240
30 Jul 25	11.92000 -0.11	12.04	11.84	12.01	93,028
29 Jul 25	12.03000 +0.06	12.21	11.91	12.04	104,421
28 Jul 25	11.97000 +0.25	12.05	11.79	11.79	186,434
25 Jul 25	11.72000 -0.08	11.85	11.66	11.73	120,582
24 Jul 25	11.80000 -0.11	11.94	11.75	11.88	248,381
23 Jul 25	11.91000 +0.10	11.93	11.78	11.81	170,874
22 Jul 25	11.81000 +0.16	11.84	11.53	11.61	177,221
21 Jul 25	11.65000 -0.31	11.99	11.61	11.99	67,077
18 Jul 25	11.96000 -0.29	12.17	11.85	12.15	214,742
17 Jul 25	12.25000 +0.01	12.30	12.15	12.24	255,609
16 Jul 25	12.24000 -0.11	12.40	12.22	12.37	135,956
15 Jul 25	12.35000 -0.33	12.75	12.33	12.72	235,526
14 Jul 25	12.68000 -0.28	13.12	12.67	12.99	58,223
11 Jul 25	12.96000 +0.05	13.03	12.81	12.90	58,121
10 Jul 25	12.91000 -0.12	12.99	12.87	12.99	68,264
09 Jul 25	13.03000 +0.07	13.11	12.92	12.96	89,841
08 Jul 25	12.96000 +0.30	13.00	12.60	12.60	77,498
07 Jul 25	12.66000 +0.05	12.79	12.60	12.66	48,503
04 Jul 25	12.61000 -0.07	12.80	12.59	12.80	27,508
03 Jul 25	12.68000 +0.06	12.72	12.54	12.57	81,850
02 Jul 25	12.62000 +0.34	12.78	12.29	12.37	136,629
30 Jun 25	12.28000 +0.06	12.28	12.12	12.12	189,314
27 Jun 25	12.22000 -0.04	12.26	12.12	12.16	132,314
26 Jun 25	12.26000 -0.02	12.39	12.12	12.28	116,233
25 Jun 25	12.28000 +0.10	12.28	12.14	12.15	76,944
24 Jun 25	12.18000 -0.09	12.32	12.12	12.22	90,883
23 Jun 25	12.27000 -0.31	12.92	12.22	12.59	271,051
20 Jun 25	12.58000 -0.10	12.76	12.58	12.76	207,937
19 Jun 25	12.68000 +0.04	12.80	12.67	12.68	31,911
18 Jun 25	12.64000 -0.29	13.04	12.62	13.01	144,530
17 Jun 25	12.93000 +0.12	13.03	12.86	12.90	131,761
16 Jun 25	12.81000 -0.19	13.01	12.64	13.01	226,009
13 Jun 25	13.00000 +0.18	13.01	12.77	12.77	146,254
12 Jun 25	12.82000 -0.20	12.98	12.77	12.95	88,647
11 Jun 25	13.02000 +0.18	13.05	12.76	12.82	120,759
10 Jun 25	12.84000 +0.25	12.90	12.50	12.55	143,845
09 Jun 25	12.59000 +0.21	12.71	12.41	12.50	171,309
06 Jun 25	12.38000 +0.14	12.63	12.35	12.41	112,054
05 Jun 25	12.24000 -0.06	12.47	12.12	12.35	251,599
04 Jun 25	12.30000 -0.29	12.62	12.26	12.56	91,572
03 Jun 25	12.59000 +0.29	12.67	12.27	12.27	220,813
02 Jun 25	12.30000 +0.20	12.41	12.08	12.10	208,290
30 May 25	12.10000 -0.04	12.27	12.03	12.03	271,682
29 May 25	12.14000 +0.10	12.28	12.09	12.12	143,390
28 May 25	12.04000 -0.02	12.29	11.97	12.10	311,749
27 May 25	12.06000 +0.05	12.22	11.88	11.88	163,630
26 May 25	12.01000 +0.21	12.06	11.81	11.81	80,586
23 May 25	11.80000 +0.04	11.89	11.69	11.69	129,784
22 May 25	11.76000 -0.14	11.85	11.70	11.79	224,654
21 May 25	11.90000 +0.08	12.09	11.70	11.70	155,098
20 May 25	11.82000 +0.02	11.89	11.71	11.86	213,813
16 May 25	11.80000 +0.08	11.89	11.71	11.78	112,161
15 May 25	11.72000 -0.13	11.84	11.60	11.83	118,511
14 May 25	11.85000 +0.05	11.89	11.63	11.89	280,986
13 May 25	11.80000 +0.10	11.97	11.65	11.76	206,445
12 May 25	11.70000 +0.59	11.70	11.26	11.36	262,431
09 May 25	11.11000 -0.09	11.20	10.95	11.20	114,299
08 May 25	11.20000 +0.23	11.29	11.00	11.13	194,750
07 May 25	10.97000 -0.45	11.60	10.96	11.38	214,367
06 May 25	11.42000 -0.06	11.62	11.35	11.48	122,134
05 May 25	11.48000 -0.10	11.56	11.25	11.49	113,724
02 May 25	11.58000 +0.48	11.79	10.74	11.17	338,906
01 May 25	11.10000 +0.12	11.20	10.97	10.98	117,138
30 Apr 25	10.98000 -0.34	11.26	10.74	11.26	283,504
29 Apr 25	11.32000 +0.02	11.47	11.14	11.27	78,733
28 Apr 25	11.30000 +0.00	11.38	11.16	11.38	89,281
25 Apr 25	11.30000 +0.10	11.35	11.18	11.19	126,368
24 Apr 25	11.20000 +0.10	11.32	11.07	11.17	197,536
23 Apr 25	11.10000 -0.17	11.96	11.04	11.45	111,475
22 Apr 25	11.27000 +0.31	11.28	11.02	11.10	156,582
21 Apr 25	10.96000 -0.25	11.11	10.93	11.05	66,820
17 Apr 25	11.21000 +0.22	11.28	10.99	11.01	103,976
16 Apr 25	10.99000 -0.07	11.20	10.86	10.98	129,084
15 Apr 25	11.06000 +0.16	11.09	10.90	11.00	69,620
14 Apr 25	10.90000 -0.31	11.90	10.80	11.32	71,807
11 Apr 25	11.21000 +0.48	11.26	10.71	10.85	174,815
10 Apr 25	10.73000 -0.86	11.46	10.72	11.44	196,167
09 Apr 25	11.59000 +0.83	11.65	10.43	10.75	228,023
08 Apr 25	10.76000 -0.37	11.53	10.68	11.28	127,215
07 Apr 25	11.13000 -0.39	11.55	10.66	11.15	467,337
04 Apr 25	11.52000 -1.30	12.44	11.51	12.36	417,078
03 Apr 25	12.82000 -0.78	13.69	12.77	13.66	170,018
02 Apr 25	13.60000 +0.28	13.64	13.23	13.23	153,784
01 Apr 25	13.32000 +0.17	13.43	13.17	13.20	62,300
31 Mar 25	13.15000 +0.05	13.29	13.02	13.06	222,557
28 Mar 25	13.10000 -0.25	13.33	13.05	13.33	159,617
27 Mar 25	13.35000 -0.19	13.55	13.18	13.55	91,017
26 Mar 25	13.54000 +0.18	13.59	13.40	13.41	92,112
25 Mar 25	13.36000 +0.01	13.63	13.21	13.21	99,869
24 Mar 25	13.35000 +0.03	13.57	13.31	13.32	139,793
21 Mar 25	13.32000 -0.01	13.36	12.86	13.28	271,075
20 Mar 25	13.33000 +0.18	13.35	13.15	13.22	102,028
19 Mar 25	13.15000 +0.29	13.25	12.88	12.88	82,343
18 Mar 25	12.86000 +0.06	12.95	12.73	12.90	121,847
17 Mar 25	12.80000 +0.03	12.90	12.62	12.62	221,414
14 Mar 25	12.77000 +0.28	12.99	12.53	12.53	103,865
13 Mar 25	12.49000 -0.08	12.59	12.39	12.56	112,476
12 Mar 25	12.57000 +0.15	12.61	12.37	12.46	111,097
11 Mar 25	12.42000 -0.29	12.88	12.38	12.68	138,625
10 Mar 25	12.71000 +0.03	12.73	12.46	12.55	171,157
07 Mar 25	12.68000 +0.31	12.77	12.37	12.37	172,645
06 Mar 25	12.37000 +0.14	12.39	12.18	12.20	218,787
05 Mar 25	12.23000 -0.14	12.38	12.20	12.24	111,394
04 Mar 25	12.37000 +0.34	12.47	11.84	11.98	269,868
03 Mar 25	12.03000 -0.28	12.62	11.96	12.35	354,755
28 Feb 25	12.31000 -0.58	12.96	12.29	12.75	522,786
27 Feb 25	12.89000 -0.03	13.07	12.85	12.96	193,348
26 Feb 25	12.92000 -0.02	13.14	12.90	13.05	116,809
25 Feb 25	12.94000 -0.17	13.29	12.87	13.05	151,932
24 Feb 25	13.11000 -0.12	13.30	13.08	13.30	68,793
21 Feb 25	13.23000 -0.33	13.55	13.22	13.54	70,636
20 Feb 25	13.56000 +0.13	13.60	13.31	13.36	57,472
19 Feb 25	13.43000 +0.02	13.48	13.33	13.43	46,317
18 Feb 25	13.41000 +0.17	13.46	13.10	13.20	155,871
14 Feb 25	13.24000 -0.17	13.53	13.18	13.47	85,366
13 Feb 25	13.41000 -0.23	13.66	13.38	13.66	66,086
12 Feb 25	13.64000 +0.06	13.71	13.43	13.50	98,282
11 Feb 25	13.58000 +0.12	13.79	13.47	13.52	70,723
10 Feb 25	13.46000 +0.16	13.53	13.00	13.36	136,498
07 Feb 25	13.30000 -0.03	13.43	13.26	13.33	52,390
06 Feb 25	13.33000 -0.34	14.00	13.33	13.81	155,311
05 Feb 25	13.67000 +0.14	13.80	13.47	13.48	90,795
04 Feb 25	13.53000 +0.33	13.55	13.18	13.18	118,140
03 Feb 25	13.20000 +0.00	13.25	12.52	12.70	208,228
31 Jan 25	13.20000 -0.39	13.62	13.19	13.50	224,211
30 Jan 25	13.59000 -0.17	13.82	13.57	13.78	159,334
29 Jan 25	13.76000 +0.02	13.86	13.65	13.70	119,222
28 Jan 25	13.74000 -0.26	14.03	13.66	14.03	184,735
27 Jan 25	14.00000 -0.17	14.06	13.84	13.98	126,554
24 Jan 25	14.17000 -0.15	14.33	14.03	14.26	98,181
23 Jan 25	14.32000 -0.28	14.68	14.30	14.60	84,101
22 Jan 25	14.60000 +0.28	14.70	14.06	14.33	209,097
21 Jan 25	14.32000 -0.37	14.68	14.28	14.68	94,131
20 Jan 25	14.69000 +0.20	14.69	14.48	14.59	33,011
17 Jan 25	14.49000 -0.02	14.69	14.45	14.51	85,102
16 Jan 25	14.51000 -0.12	14.71	14.49	14.53	99,060
15 Jan 25	14.63000 +0.16	14.75	14.47	14.58	107,560
14 Jan 25	14.47000 +0.14	14.55	14.17	14.26	78,001
13 Jan 25	14.33000 +0.28	14.81	14.00	14.00	188,609
10 Jan 25	14.05000 +0.23	14.11	13.73	13.95	195,305
09 Jan 25	13.82000 +0.13	14.03	13.65	13.69	98,625
08 Jan 25	13.69000 -0.42	14.05	13.56	14.02	318,051
07 Jan 25	14.11000 -0.14	14.29	14.06	14.29	170,274
06 Jan 25	14.25000 +0.02	14.40	14.14	14.32	208,062
03 Jan 25	14.23000 +0.39	14.24	13.95	13.95	136,904
02 Jan 25	13.84000 +0.23	13.97	13.55	13.61	160,933
31 Dec 24	13.61000 +0.36	13.65	13.29	13.30	77,508
30 Dec 24	13.25000 -0.05	13.44	13.10	13.28	174,400
27 Dec 24	13.30000 -0.10	13.61	13.25	13.28	270,651
24 Dec 24	13.40000 +0.07	13.50	13.06	13.32	32,414
23 Dec 24	13.33000 -0.01	13.36	13.06	13.31	132,455
20 Dec 24	13.34000 +0.24	13.52	12.95	13.02	269,814
19 Dec 24	13.10000 -0.29	13.53	13.06	13.39	328,015
18 Dec 24	13.39000 -0.29	13.96	13.31	13.77	280,129
17 Dec 24	13.68000 +0.05	13.84	13.42	13.47	256,028
16 Dec 24	13.63000 -0.24	14.00	13.62	13.85	195,472
13 Dec 24	13.87000 -0.14	14.04	13.66	14.04	218,619
12 Dec 24	14.01000 -0.12	14.13	13.80	14.12	369,396
11 Dec 24	14.13000 -0.04	14.27	14.04	14.21	182,808
10 Dec 24	14.17000 -0.06	14.25	14.14	14.22	125,474
09 Dec 24	14.23000 +0.19	14.32	14.07	14.07	301,007
06 Dec 24	14.04000 -0.09	14.15	13.88	14.08	198,338
05 Dec 24	14.13000 +0.10	14.19	13.98	14.06	79,571
04 Dec 24	14.03000 -0.17	14.35	14.01	14.27	189,425
03 Dec 24	14.20000 +0.04	14.28	14.06	14.20	241,660
02 Dec 24	14.16000 -0.01	14.17	13.99	14.07	239,648
29 Nov 24	14.17000 -0.12	14.38	14.03	14.16	167,516
28 Nov 24	14.29000 +0.03	14.59	14.19	14.24	37,907
27 Nov 24	14.26000 +0.02	14.58	14.22	14.26	245,835
26 Nov 24	14.24000 -0.21	14.52	14.02	14.38	485,446
25 Nov 24	14.45000 -0.55	15.11	14.44	14.96	226,543
22 Nov 24	15.00000 +0.07	15.08	14.78	14.92	72,360
21 Nov 24	14.93000 +0.33	14.93	14.58	14.60	162,141
20 Nov 24	14.60000 -0.17	14.77	14.41	14.77	185,909
19 Nov 24	14.77000 -0.05	14.82	14.62	14.82	150,596
18 Nov 24	14.82000 +0.14	15.07	14.68	14.68	105,212
15 Nov 24	14.68000 +0.04	14.81	14.55	14.63	82,906
14 Nov 24	14.64000 -0.11	14.76	14.55	14.60	114,387
13 Nov 24	14.75000 +0.08	14.78	14.65	14.65	55,484
12 Nov 24	14.67000 +0.01	14.79	14.60	14.67	159,139
11 Nov 24	14.66000 -0.37	14.90	14.50	14.90	75,398
08 Nov 24	15.03000 +0.30	15.47	14.63	14.96	219,065
07 Nov 24	14.73000 -0.17	15.12	14.68	15.02	196,624
06 Nov 24	14.90000 +1.04	14.91	14.06	14.06	233,021
05 Nov 24	13.86000 +0.10	13.92	13.63	13.77	55,929
04 Nov 24	13.76000 +0.37	13.92	13.39	13.39	63,434
01 Nov 24	13.39000 -0.08	13.59	13.34	13.46	61,084
31 Oct 24	13.47000 +0.01	13.61	13.31	13.46	211,668
30 Oct 24	13.46000 -0.15	13.80	13.45	13.64	226,762
29 Oct 24	13.61000 -0.18	13.85	13.56	13.80	94,424
28 Oct 24	13.79000 -0.20	13.91	13.65	13.87	80,801
25 Oct 24	13.99000 +0.18	14.17	13.85	13.87	86,885
24 Oct 24	13.81000 +0.11	13.88	13.52	13.75	37,960
23 Oct 24	13.70000 -0.15	13.82	13.58	13.80	94,237
22 Oct 24	13.85000 -0.05	13.98	13.73	13.95	185,926
21 Oct 24	13.90000 -0.05	14.09	13.75	14.03	90,322
18 Oct 24	13.95000 -0.02	14.10	13.80	13.92	79,733
17 Oct 24	13.97000 -0.13	14.26	13.82	14.04	112,619
16 Oct 24	14.10000 -0.12	14.22	13.94	14.21	100,257
15 Oct 24	14.22000 -0.09	14.29	13.94	14.25	211,144
11 Oct 24	14.31000 +0.30	14.39	14.01	14.01	132,588
10 Oct 24	14.01000 -0.12	14.20	13.96	14.20	223,968
09 Oct 24	14.13000 +0.08	14.26	13.94	13.99	90,340
08 Oct 24	14.05000 -0.46	14.57	14.05	14.50	228,018
07 Oct 24	14.51000 +0.12	14.57	14.33	14.36	410,453
04 Oct 24	14.39000 +0.11	14.47	13.98	14.41	320,673
03 Oct 24	14.28000 +0.31	14.40	13.97	13.97	189,904
02 Oct 24	13.97000 +0.24	13.99	13.74	13.75	82,693
01 Oct 24	13.73000 +0.40	13.90	13.28	13.28	227,386
30 Sep 24	13.33000 +0.32	13.36	12.84	12.95	129,548
27 Sep 24	13.01000 +0.09	13.22	12.90	13.06	88,697
26 Sep 24	12.92000 -0.04	13.05	12.79	13.01	133,144
25 Sep 24	12.96000 -0.34	13.34	12.95	13.28	77,435
24 Sep 24	13.30000 +0.12	13.45	13.10	13.27	65,076
23 Sep 24	13.18000 -0.04	13.31	13.02	13.22	74,898
20 Sep 24	13.22000 +0.02	13.30	13.09	13.25	317,902
19 Sep 24	13.20000 +0.19	13.22	13.02	13.15	141,594
18 Sep 24	13.01000 -0.32	13.42	12.96	13.42	202,189
17 Sep 24	13.33000 +0.11	13.39	13.16	13.24	315,383
16 Sep 24	13.22000 +0.14	13.23	12.99	13.15	75,063
13 Sep 24	13.08000 +0.05	13.42	12.93	13.00	82,500
12 Sep 24	13.03000 -0.22	13.30	13.00	13.27	68,221
11 Sep 24	13.25000 +0.08	13.26	13.00	13.17	263,696
10 Sep 24	13.17000 -0.22	13.41	13.00	13.41	284,468
09 Sep 24	13.39000 -0.19	13.71	13.33	13.62	309,428
06 Sep 24	13.58000 -0.57	14.22	13.55	14.15	205,271
05 Sep 24	14.15000 +0.15	14.29	13.99	14.09	107,594
04 Sep 24	14.00000 -0.07	14.30	13.93	14.05	219,699
03 Sep 24	14.07000 -0.24	14.30	13.96	14.10	106,233
30 Aug 24	14.31000 +0.04	14.41	14.23	14.23	177,682
29 Aug 24	14.27000 +0.11	14.42	14.13	14.22	81,877
28 Aug 24	14.16000 -0.18	14.30	14.00	14.30	161,131
27 Aug 24	14.34000 -0.25	14.52	14.23	14.52	138,068
26 Aug 24	14.59000 +0.20	14.75	14.32	14.45	91,555
23 Aug 24	14.39000 +0.32	14.42	14.13	14.13	77,352
22 Aug 24	14.07000 -0.13	14.22	13.93	14.20	105,628
21 Aug 24	14.20000 +0.02	14.30	14.08	14.25	108,462
20 Aug 24	14.18000 -0.20	14.42	14.14	14.38	66,252
19 Aug 24	14.38000 -0.04	14.61	14.35	14.42	72,495
16 Aug 24	14.42000 -0.08	14.59	14.35	14.50	164,373
15 Aug 24	14.50000 +0.19	14.55	14.10	14.27	222,029
14 Aug 24	14.31000 -0.03	14.40	14.15	14.34	137,590
13 Aug 24	14.34000 -0.03	14.55	14.21	14.39	326,799
12 Aug 24	14.37000 -0.13	14.74	14.33	14.52	241,433
09 Aug 24	14.50000 -0.15	14.77	14.30	14.65	187,894
08 Aug 24	14.65000 -0.58	15.30	14.44	15.30	381,447
07 Aug 24	15.23000 -0.32	15.70	15.16	15.69	170,504
06 Aug 24	15.55000 +0.01	15.81	15.10	15.48	194,341
02 Aug 24	15.54000 -0.69	16.12	15.51	16.11	123,519
01 Aug 24	16.23000 -0.13	16.41	16.15	16.41	114,236
31 Jul 24	16.36000 -0.36	16.94	16.17	16.94	209,285
30 Jul 24	16.72000 -0.24	17.09	16.66	17.03	87,743
29 Jul 24	16.96000 -0.29	17.27	16.96	17.27	67,035
26 Jul 24	17.25000 +0.14	17.32	17.09	17.21	174,480
25 Jul 24	17.11000 +0.21	17.19	16.70	16.93	83,925
24 Jul 24	16.90000 -0.32	17.29	16.89	17.24	110,331
23 Jul 24	17.22000 -0.13	17.48	17.15	17.30	61,559
22 Jul 24	17.35000 +0.03	17.48	17.24	17.40	50,397
19 Jul 24	17.32000 -0.31	17.74	17.30	17.55	73,422
18 Jul 24	17.63000 -0.05	17.82	17.44	17.70	152,920
17 Jul 24	17.68000 -0.01	17.83	17.45	17.69	201,705
16 Jul 24	17.69000 -0.13	17.91	17.61	17.86	76,811
15 Jul 24	17.82000 -0.24	18.18	17.79	18.08	135,275
12 Jul 24	18.06000 -0.29	18.48	18.06	18.37	57,975
11 Jul 24	18.35000 +0.01	18.59	18.35	18.59	84,205
10 Jul 24	18.34000 -0.02	18.47	18.30	18.34	91,070
09 Jul 24	18.36000 -0.01	18.56	18.24	18.28	154,082
08 Jul 24	18.37000 +0.18	18.43	17.91	18.12	214,419
05 Jul 24	18.19000 -0.29	18.50	18.16	18.50	121,443
04 Jul 24	18.48000 +0.13	18.57	18.35	18.37	29,491
03 Jul 24	18.35000 +0.10	18.45	18.15	18.19	70,807
02 Jul 24	18.25000 -0.18	18.36	17.96	18.35	96,152
28 Jun 24	18.43000 +0.31	18.57	18.14	18.23	220,853
27 Jun 24	18.12000 +0.61	18.16	17.55	17.55	185,143
26 Jun 24	17.51000 +0.35	17.57	17.13	17.14	55,492
25 Jun 24	17.16000 -0.10	17.40	17.13	17.24	149,935
24 Jun 24	17.26000 +0.27	17.35	16.94	17.00	61,591
21 Jun 24	16.99000 -0.12	17.16	16.99	17.01	177,795
20 Jun 24	17.11000 -0.17	17.32	17.07	17.20	108,035
19 Jun 24	17.28000 +0.13	17.28	17.03	17.06	53,755
18 Jun 24	17.15000 +0.10	17.32	16.94	16.94	101,348
17 Jun 24	17.05000 -0.11	17.18	16.94	17.08	138,493
14 Jun 24	17.16000 +0.14	17.23	16.61	16.85	112,814
13 Jun 24	17.02000 -0.35	17.33	17.00	17.29	151,418
12 Jun 24	17.37000 +0.12	17.55	17.21	17.50	72,647
11 Jun 24	17.25000 -0.15	17.33	17.10	17.29	85,856
10 Jun 24	17.40000 +0.15	17.50	16.95	17.10	126,830
07 Jun 24	17.25000 -0.06	17.36	17.16	17.26	64,221
06 Jun 24	17.31000 +0.21	17.41	17.01	17.11	228,065
05 Jun 24	17.10000 +0.13	17.13	16.78	16.87	106,587
04 Jun 24	16.97000 +0.05	17.17	16.76	16.76	175,145
03 Jun 24	16.92000 +0.43	16.98	16.32	16.51	332,283
31 May 24	16.49000 +0.40	16.56	16.21	16.31	197,428
30 May 24	16.09000 +0.23	16.11	15.84	15.86	83,445
29 May 24	15.86000 +0.15	15.88	15.67	15.69	134,342
28 May 24	15.71000 +0.01	15.79	15.58	15.76	38,813
27 May 24	15.70000 +0.06	15.79	15.42	15.74	51,239
24 May 24	15.64000 +0.35	15.76	15.38	15.38	74,456
23 May 24	15.29000 +0.14	15.33	15.12	15.12	57,047
22 May 24	15.15000 -0.02	15.40	15.11	15.12	86,840
21 May 24	15.17000 -0.07	15.30	15.12	15.30	116,744
17 May 24	15.24000 +0.08	15.31	15.14	15.17	164,137
16 May 24	15.16000 -0.10	15.47	15.16	15.26	54,104
15 May 24	15.26000 -0.19	15.46	15.16	15.43	167,204
14 May 24	15.45000 -0.29	15.70	15.41	15.63	112,165
13 May 24	15.74000 +0.12	15.75	15.49	15.51	97,948
10 May 24	15.62000 -0.09	15.75	15.56	15.70	45,095
09 May 24	15.71000 -0.22	16.03	15.59	15.98	90,164
08 May 24	15.93000 +0.26	16.02	15.50	15.51	309,597
07 May 24	15.67000 +0.16	15.72	15.48	15.50	139,868
06 May 24	15.51000 -0.27	15.97	15.46	15.97	154,098
03 May 24	15.78000 -0.19	16.44	15.68	16.00	154,239
02 May 24	15.97000 +0.09	16.02	15.72	15.90	62,908
01 May 24	15.88000 +0.23	16.10	15.60	15.62	93,037
30 Apr 24	15.65000 -0.59	16.30	15.65	16.18	95,897
29 Apr 24	16.24000 +0.26	16.25	15.85	15.92	121,737
26 Apr 24	15.98000 -0.27	16.35	15.95	16.21	94,264
25 Apr 24	16.25000 +0.23	16.39	15.92	15.94	94,077
24 Apr 24	16.02000 -0.13	16.27	15.99	16.14	58,202
23 Apr 24	16.15000 +0.07	16.23	15.92	15.98	138,994
22 Apr 24	16.08000 -0.10	16.22	15.97	16.03	116,088
19 Apr 24	16.18000 +0.17	16.34	15.97	15.97	43,707
18 Apr 24	16.01000 -0.08	16.26	15.97	16.14	64,530
17 Apr 24	16.09000 -0.13	16.37	16.02	16.20	68,239
16 Apr 24	16.22000 -0.10	16.39	16.04	16.28	177,676
15 Apr 24	16.32000 -0.23	16.68	16.32	16.68	86,043
12 Apr 24	16.55000 -0.28	17.15	16.52	17.01	98,415
11 Apr 24	16.83000 -0.13	17.12	16.63	17.01	427,209
10 Apr 24	16.96000 +0.00	17.11	16.88	16.95	201,158
09 Apr 24	16.96000 +0.01	17.07	16.87	16.95	188,071
08 Apr 24	16.95000 +0.25	16.97	16.62	16.75	230,003
05 Apr 24	16.70000 +0.25	16.78	16.38	16.41	406,595
04 Apr 24	16.45000 -0.63	17.49	16.37	17.24	204,230
03 Apr 24	17.08000 +0.59	17.12	16.30	16.54	345,577
02 Apr 24	16.49000 +0.06	16.56	16.07	16.28	237,315
01 Apr 24	16.43000 +0.79	16.45	15.52	15.52	210,499
28 Mar 24	15.64000 -0.25	15.97	15.57	15.79	111,162
27 Mar 24	15.89000 +0.62	16.05	15.17	15.24	302,942
26 Mar 24	15.27000 +0.49	15.38	14.73	14.73	190,594
25 Mar 24	14.78000 +0.33	14.81	14.43	14.46	117,060
22 Mar 24	14.45000 +0.16	14.45	14.21	14.25	63,731
21 Mar 24	14.29000 -0.09	14.39	14.18	14.39	51,031
20 Mar 24	14.38000 +0.27	14.38	13.95	13.95	90,626
19 Mar 24	14.11000 +0.41	14.14	13.56	13.64	99,316
18 Mar 24	13.70000 +0.17	13.73	13.50	13.60	137,947
15 Mar 24	13.53000 -0.17	13.74	13.50	13.70	306,654
14 Mar 24	13.70000 -0.11	13.90	13.49	13.90	153,630
13 Mar 24	13.81000 -0.09	14.14	13.76	13.98	119,962
12 Mar 24	13.90000 -0.17	14.17	13.87	14.07	104,278
11 Mar 24	14.07000 -0.06	14.19	13.98	14.13	47,292
08 Mar 24	14.13000 -0.07	14.20	13.92	14.20	280,317
07 Mar 24	14.20000 +0.64	14.30	13.54	13.56	145,991
06 Mar 24	13.56000 +0.11	13.74	13.49	13.57	199,673
05 Mar 24	13.45000 -0.37	13.89	13.39	13.84	176,701
04 Mar 24	13.82000 -0.27	14.00	13.73	13.99	96,913
01 Mar 24	14.09000 +0.25	14.75	14.06	14.23	218,761
29 Feb 24	13.84000 -0.32	13.91	12.33	13.50	370,511
28 Feb 24	14.16000 -0.11	14.29	13.95	14.27	133,099
27 Feb 24	14.27000 -0.01	14.32	14.13	14.18	91,215
26 Feb 24	14.28000 +0.13	14.34	14.11	14.12	94,465
23 Feb 24	14.15000 +0.03	14.18	13.97	14.07	105,145
22 Feb 24	14.12000 -0.05	14.30	14.10	14.20	97,376
21 Feb 24	14.17000 -0.03	14.40	14.10	14.17	55,926
20 Feb 24	14.20000 -0.44	14.53	14.11	14.53	68,874
16 Feb 24	14.64000 -0.04	14.74	14.58	14.61	148,573
15 Feb 24	14.68000 +0.38	14.71	14.22	14.22	162,376
14 Feb 24	14.30000 -0.05	14.48	14.27	14.37	115,217
13 Feb 24	14.35000 -0.60	14.84	14.25	14.84	97,788
12 Feb 24	14.95000 +0.48	15.03	14.49	14.50	152,927
09 Feb 24	14.47000 +0.05	14.62	14.38	14.52	114,565
08 Feb 24	14.42000 +0.02	14.46	14.23	14.34	76,539
07 Feb 24	14.40000 -0.01	14.60	14.37	14.42	74,671
06 Feb 24	14.41000 -0.25	14.70	14.41	14.70	163,076
05 Feb 24	14.66000 -0.11	14.82	14.56	14.79	139,406
02 Feb 24	14.77000 -0.08	14.89	14.69	14.76	127,311
01 Feb 24	14.85000 +0.11	15.09	14.73	14.83	104,884
31 Jan 24	14.74000 -0.19	14.90	14.60	14.83	158,797
30 Jan 24	14.93000 -0.35	15.28	14.87	15.28	124,326
29 Jan 24	15.28000 -0.10	15.38	15.21	15.38	85,626
26 Jan 24	15.38000 +0.38	15.48	15.07	15.10	135,539
25 Jan 24	15.00000 +0.28	15.09	14.73	14.80	115,912
24 Jan 24	14.72000 +0.20	14.82	14.60	14.61	128,070
23 Jan 24	14.52000 +0.12	14.60	14.38	14.48	99,345
22 Jan 24	14.40000 -0.16	14.55	14.38	14.55	81,783
19 Jan 24	14.56000 +0.12	14.63	14.26	14.47	157,406
18 Jan 24	14.44000 +0.19	14.54	14.23	14.25	223,128
17 Jan 24	14.25000 +0.03	14.28	14.00	14.04	114,920
16 Jan 24	14.22000 -0.25	14.36	14.02	14.19	110,591
15 Jan 24	14.47000 +0.08	14.48	14.22	14.22	45,357
12 Jan 24	14.39000 -0.11	14.60	14.22	14.57	138,480
11 Jan 24	14.50000 -0.38	15.01	14.43	14.93	136,890
10 Jan 24	14.88000 -0.26	15.13	14.81	14.99	147,494
09 Jan 24	15.14000 -0.17	15.34	15.03	15.16	131,637
08 Jan 24	15.31000 -0.60	15.77	15.22	15.77	140,092
05 Jan 24	15.91000 +0.03	15.96	15.82	15.82	59,447
04 Jan 24	15.88000 -0.20	16.15	15.69	16.15	90,430
03 Jan 24	16.08000 -0.08	16.16	15.90	16.06	122,170
02 Jan 24	16.16000 -0.01	16.30	16.00	16.30	168,485
29 Dec 23	16.17000 +0.20	16.23	15.83	15.92	93,960
28 Dec 23	15.97000 -0.29	16.33	15.94	16.20	68,425
27 Dec 23	16.26000 +0.16	16.30	16.09	16.12	51,017
22 Dec 23	16.10000 +0.28	16.16	15.83	15.83	145,127
21 Dec 23	15.82000 +0.01	15.95	15.74	15.95	34,218
20 Dec 23	15.81000 -0.07	15.99	15.71	15.71	143,389
19 Dec 23	15.88000 +0.34	15.88	15.58	15.61	136,483
18 Dec 23	15.54000 +0.10	15.79	15.43	15.51	225,323
15 Dec 23	15.44000 +0.00	15.68	15.24	15.44	121,488
14 Dec 23	15.44000 -0.20	15.66	15.38	15.60	196,003
13 Dec 23	15.64000 +0.58	15.74	15.00	15.07	127,639
12 Dec 23	15.06000 -0.14	15.12	14.85	15.06	106,421
11 Dec 23	15.20000 +0.14	15.30	14.90	14.90	124,046
08 Dec 23	15.06000 +0.16	15.20	14.98	14.99	103,204
07 Dec 23	14.90000 +0.03	15.02	14.76	14.86	233,958
06 Dec 23	14.87000 +0.56	15.36	14.34	14.37	236,008
05 Dec 23	14.31000 -0.28	14.63	14.10	14.56	279,236
04 Dec 23	14.59000 +0.09	14.67	14.38	14.49	152,612
01 Dec 23	14.50000 +0.10	14.65	14.14	14.42	99,889
30 Nov 23	14.40000 +0.40	14.41	14.02	14.04	358,596
29 Nov 23	14.00000 +0.23	14.20	13.77	13.77	53,006
28 Nov 23	13.77000 +0.02	14.41	13.65	14.30	62,113
27 Nov 23	13.75000 -0.23	13.92	13.66	13.92	56,244
24 Nov 23	13.98000 +0.20	14.05	13.80	14.01	61,810
23 Nov 23	13.78000 -0.05	13.92	13.75	13.78	26,852
22 Nov 23	13.83000 -0.17	13.90	13.44	13.85	312,364
21 Nov 23	14.00000 +0.07	14.02	13.65	13.94	115,150
20 Nov 23	13.93000 +0.08	14.07	13.78	13.85	47,198
17 Nov 23	13.85000 +0.03	13.97	13.76	13.86	43,412
16 Nov 23	13.82000 -0.16	13.91	13.65	13.85	82,517
15 Nov 23	13.98000 +0.09	14.58	13.88	14.52	89,237
14 Nov 23	13.89000 +0.27	13.93	13.63	13.63	85,909
13 Nov 23	13.62000 -0.01	13.78	13.60	13.60	35,142
10 Nov 23	13.63000 -0.05	13.87	13.50	13.68	73,451
09 Nov 23	13.68000 +0.10	13.85	13.50	13.58	118,172
08 Nov 23	13.58000 -0.08	13.76	13.43	13.54	152,271
07 Nov 23	13.66000 -0.65	14.39	13.50	14.30	185,126
06 Nov 23	14.31000 -0.24	14.77	14.05	14.77	186,879
03 Nov 23	14.55000 +1.18	14.85	13.98	14.10	387,421
02 Nov 23	13.37000 -0.09	13.58	13.28	13.57	161,344
01 Nov 23	13.46000 +0.17	13.54	13.23	13.29	213,112
31 Oct 23	13.29000 +0.05	13.36	13.10	13.24	212,530
30 Oct 23	13.24000 +0.11	13.29	13.01	13.09	98,233
27 Oct 23	13.13000 +0.02	13.26	12.93	13.17	61,549
26 Oct 23	13.11000 -0.28	13.28	13.04	13.28	105,760
25 Oct 23	13.39000 -0.07	13.62	13.30	13.48	87,283
24 Oct 23	13.46000 +0.08	13.51	13.15	13.38	222,953
23 Oct 23	13.38000 -0.19	13.55	13.29	13.49	61,844
20 Oct 23	13.57000 -0.09	13.64	13.37	13.60	79,744
19 Oct 23	13.66000 -0.05	13.86	13.54	13.68	51,637
18 Oct 23	13.71000 -0.06	13.97	13.68	13.96	125,468
17 Oct 23	13.77000 -0.02	14.10	13.75	13.79	83,298
16 Oct 23	13.79000 -0.11	13.98	13.31	13.98	143,109
13 Oct 23	13.90000 +0.10	14.04	13.63	14.04	133,330
12 Oct 23	13.80000 -0.26	14.22	13.79	14.11	151,359
11 Oct 23	14.06000 +0.00	14.10	13.93	14.03	191,258
10 Oct 23	14.06000 +0.21	14.20	13.78	13.80	194,422
06 Oct 23	13.85000 +0.29	13.87	13.42	13.49	91,091
05 Oct 23	13.56000 +0.11	13.62	13.28	13.41	79,091
04 Oct 23	13.45000 +0.07	13.51	13.02	13.27	82,244
03 Oct 23	13.38000 -0.05	13.49	13.24	13.34	60,130
02 Oct 23	13.43000 -0.05	13.53	13.34	13.48	121,044
29 Sep 23	13.48000 -0.47	14.01	13.47	14.01	116,097
28 Sep 23	13.95000 +0.02	14.06	13.85	13.90	47,118
27 Sep 23	13.93000 +0.19	14.02	13.81	13.86	86,390
26 Sep 23	13.74000 -0.62	14.34	13.62	14.23	170,409
25 Sep 23	14.36000 +0.04	14.44	14.26	14.26	77,150
22 Sep 23	14.32000 +0.30	14.34	14.02	14.22	236,307
21 Sep 23	14.02000 -0.21	14.48	14.02	14.20	73,212
20 Sep 23	14.23000 +0.00	14.36	14.10	14.23	205,041
19 Sep 23	14.23000 -0.14	14.42	14.15	14.32	101,367
18 Sep 23	14.37000 -0.12	14.68	14.34	14.49	96,086
15 Sep 23	14.49000 +0.04	14.57	14.39	14.41	200,782
14 Sep 23	14.45000 +0.15	14.49	14.30	14.32	254,701
13 Sep 23	14.30000 -0.03	14.45	14.30	14.37	100,038
12 Sep 23	14.33000 +0.13	14.42	14.11	14.11	51,480
11 Sep 23	14.20000 -0.05	14.45	14.07	14.31	63,002
08 Sep 23	14.25000 +0.01	14.38	14.25	14.25	59,307
07 Sep 23	14.24000 -0.04	14.33	14.18	14.18	67,681
06 Sep 23	14.28000 +0.03	14.31	14.13	14.22	63,227
05 Sep 23	14.25000 -0.07	14.43	14.19	14.20	66,368
01 Sep 23	14.32000 +0.42	14.41	14.16	14.16	98,461
31 Aug 23	13.90000 +0.01	14.03	13.90	13.96	105,455
30 Aug 23	13.89000 -0.07	14.08	13.89	14.05	54,102
29 Aug 23	13.96000 +0.03	14.06	13.92	13.93	62,757
28 Aug 23	13.93000 +0.10	14.02	13.68	13.89	76,684
25 Aug 23	13.83000 +0.06	14.08	13.70	13.93	103,366
24 Aug 23	13.77000 -0.03	13.90	13.60	13.76	57,653
23 Aug 23	13.80000 +0.00	13.89	13.54	13.68	66,914
22 Aug 23	13.80000 +0.08	13.90	13.67	13.72	65,501
21 Aug 23	13.72000 -0.10	13.94	13.70	13.85	80,036
18 Aug 23	13.82000 +0.35	13.86	13.32	13.53	184,686
17 Aug 23	13.47000 -0.05	13.61	13.35	13.56	76,430
16 Aug 23	13.52000 -0.08	13.67	13.49	13.56	66,432
15 Aug 23	13.60000 -0.22	13.87	13.56	13.75	147,148
14 Aug 23	13.82000 +0.01	13.89	13.75	13.75	124,114
11 Aug 23	13.81000 +0.16	13.83	13.26	13.65	133,951
10 Aug 23	13.65000 -0.01	13.99	13.44	13.73	86,942
09 Aug 23	13.66000 -0.26	14.09	13.64	13.95	104,845
08 Aug 23	13.92000 +0.38	13.98	13.23	13.26	375,302
04 Aug 23	13.54000 +0.24	13.57	13.28	13.30	117,259
03 Aug 23	13.30000 +0.20	13.31	13.02	13.10	182,045
02 Aug 23	13.10000 -0.29	13.39	12.93	12.94	203,480
01 Aug 23	13.39000 +0.23	13.46	13.10	13.13	183,401
31 Jul 23	13.16000 -0.41	13.75	13.11	13.57	241,787
28 Jul 23	13.57000 +0.37	13.59	13.20	13.20	129,661
27 Jul 23	13.20000 +0.07	13.30	13.10	13.17	112,278
26 Jul 23	13.13000 -0.06	13.17	12.89	13.05	123,806
25 Jul 23	13.19000 +0.20	13.38	12.95	12.95	289,312
24 Jul 23	12.99000 +0.18	13.00	12.78	12.82	153,985
21 Jul 23	12.81000 +0.08	12.83	12.69	12.80	96,168
20 Jul 23	12.73000 -0.04	12.80	12.59	12.78	114,032
19 Jul 23	12.77000 +0.20	12.80	12.55	12.56	210,640
18 Jul 23	12.57000 +0.32	12.67	12.24	12.25	210,218
17 Jul 23	12.25000 +0.16	12.35	11.95	12.04	317,259
14 Jul 23	12.09000 +0.04	12.13	11.75	12.04	291,095
13 Jul 23	12.05000 +0.35	12.10	11.71	11.74	267,423
12 Jul 23	11.70000 -0.03	11.85	11.62	11.80	129,580
11 Jul 23	11.73000 +0.13	11.90	11.64	11.64	203,173
10 Jul 23	11.60000 +0.05	11.64	11.25	11.41	338,157
07 Jul 23	11.55000 +0.35	11.55	11.03	11.19	270,484
06 Jul 23	11.20000 -0.30	11.50	11.03	11.50	270,452
05 Jul 23	11.50000 +0.08	11.85	11.36	11.36	185,792
04 Jul 23	11.42000 -0.07	11.61	11.33	11.42	70,356
30 Jun 23	11.49000 -0.01	11.65	11.40	11.52	271,014
29 Jun 23	11.50000 +0.24	11.66	11.28	11.28	91,304
28 Jun 23	11.26000 +0.08	11.28	11.11	11.18	204,824
27 Jun 23	11.18000 +0.23	11.27	10.93	10.93	141,409
26 Jun 23	10.95000 +0.01	11.06	10.75	10.92	146,160
23 Jun 23	10.94000 -0.37	11.34	10.89	11.24	190,839
22 Jun 23	11.31000 -0.09	11.49	11.26	11.34	180,628
21 Jun 23	11.40000 +0.02	11.51	11.13	11.31	118,459
20 Jun 23	11.38000 -0.20	11.56	11.25	11.56	145,262
19 Jun 23	11.58000 -0.09	11.77	11.55	11.75	54,135
16 Jun 23	11.67000 +0.01	11.78	11.53	11.59	187,889
15 Jun 23	11.66000 +0.01	11.68	11.41	11.64	155,784
14 Jun 23	11.65000 -0.06	11.81	11.52	11.71	140,067
13 Jun 23	11.71000 +0.11	11.90	11.64	11.69	221,383
12 Jun 23	11.60000 +0.01	11.63	11.34	11.49	212,089
09 Jun 23	11.59000 -0.06	11.70	11.48	11.65	144,679
08 Jun 23	11.65000 +0.00	11.71	11.57	11.64	110,158
07 Jun 23	11.65000 +0.05	11.77	11.52	11.60	150,388
06 Jun 23	11.60000 -0.29	11.86	11.57	11.74	86,277
05 Jun 23	11.89000 -0.02	12.03	11.81	11.98	102,324
02 Jun 23	11.91000 +0.34	11.96	11.68	11.74	100,951
01 Jun 23	11.57000 +0.21	11.74	11.18	11.30	364,438
31 May 23	11.36000 -0.25	11.59	11.26	11.49	298,364
30 May 23	11.61000 -0.24	11.85	11.49	11.85	85,916
29 May 23	11.85000 +0.02	11.92	11.74	11.74	23,786
26 May 23	11.83000 +0.00	11.93	11.76	11.87	100,559
25 May 23	11.83000 -0.26	12.07	11.74	11.93	133,613
24 May 23	12.09000 +0.26	12.15	11.82	11.85	183,500
23 May 23	11.83000 +0.10	11.91	11.69	11.69	160,104
19 May 23	11.73000 +0.20	11.79	11.48	11.58	161,266
18 May 23	11.53000 +0.11	11.58	11.28	11.38	121,880
17 May 23	11.42000 +0.27	11.50	11.15	11.24	260,325
16 May 23	11.15000 -0.48	11.60	10.87	11.59	291,585
15 May 23	11.63000 +0.10	11.65	11.48	11.54	145,666
12 May 23	11.53000 +0.00	11.82	11.47	11.59	143,646
11 May 23	11.53000 -0.17	11.63	11.23	11.63	199,378
10 May 23	11.70000 -0.08	11.95	11.60	11.87	150,574
09 May 23	11.78000 -0.13	11.99	11.76	11.90	247,561
08 May 23	11.91000 -0.29	12.43	11.86	12.29	229,965
05 May 23	12.20000 +0.98	12.31	11.75	11.76	623,115
04 May 23	11.22000 -0.04	11.39	11.08	11.26	173,751
03 May 23	11.26000 -0.24	11.65	11.25	11.43	487,698
02 May 23	11.50000 -0.06	11.58	11.32	11.50	341,059
01 May 23	11.56000 -0.24	11.96	11.53	11.76	182,344
28 Apr 23	11.80000 +0.17	11.98	11.60	11.64	244,374
27 Apr 23	11.63000 -0.05	11.80	11.49	11.76	133,858
26 Apr 23	11.68000 -0.13	11.86	11.58	11.82	392,760
25 Apr 23	11.81000 +0.05	12.00	11.81	12.00	193,829
24 Apr 23	11.76000 +0.26	11.95	11.50	11.50	344,620
21 Apr 23	11.50000 +0.00	11.68	11.41	11.51	171,298
20 Apr 23	11.50000 -0.19	11.66	11.39	11.65	259,047
19 Apr 23	11.69000 -0.04	11.74	11.49	11.64	81,390
18 Apr 23	11.73000 -0.28	12.06	11.70	12.01	144,316
17 Apr 23	12.01000 -0.07	12.08	11.76	12.08	122,675
14 Apr 23	12.08000 -0.17	12.24	12.04	12.17	73,815
13 Apr 23	12.25000 +0.03	12.45	12.17	12.25	80,751
12 Apr 23	12.22000 -0.04	12.32	12.16	12.32	119,938
11 Apr 23	12.26000 +0.10	12.30	12.12	12.12	139,103
10 Apr 23	12.16000 +0.05	12.42	12.13	12.13	101,515
06 Apr 23	12.11000 +0.02	12.23	11.96	12.08	97,624
05 Apr 23	12.09000 -0.08	12.26	12.09	12.23	97,728
04 Apr 23	12.17000 -0.12	12.48	12.13	12.38	96,630
03 Apr 23	12.29000 +0.16	12.49	12.15	12.32	233,364
31 Mar 23	12.13000 +0.09	12.19	11.98	12.09	85,492
30 Mar 23	12.04000 +0.07	12.11	11.90	11.96	90,233
29 Mar 23	11.97000 +0.08	12.18	11.90	12.18	141,697
28 Mar 23	11.89000 +0.19	11.96	11.68	11.71	146,556
27 Mar 23	11.70000 +0.10	11.79	11.51	11.52	147,133
24 Mar 23	11.60000 +0.19	11.61	11.19	11.24	221,273
23 Mar 23	11.41000 -0.16	11.73	11.34	11.66	127,679
22 Mar 23	11.57000 -0.33	11.89	11.56	11.82	159,355
21 Mar 23	11.90000 +0.14	12.05	11.79	11.86	130,792
20 Mar 23	11.76000 +0.35	11.79	11.42	11.45	276,603
17 Mar 23	11.41000 -0.61	12.01	11.37	11.87	513,816
16 Mar 23	12.02000 -0.14	12.21	11.78	12.05	197,913
15 Mar 23	12.16000 -0.14	12.25	11.93	12.20	191,564
14 Mar 23	12.30000 -0.06	12.45	12.20	12.31	247,260
13 Mar 23	12.36000 -0.25	12.53	12.16	12.43	208,780
10 Mar 23	12.61000 -0.31	12.95	12.60	12.90	131,793
09 Mar 23	12.92000 -0.40	13.32	12.87	13.30	247,764
08 Mar 23	13.32000 -0.08	13.51	13.22	13.42	111,088
07 Mar 23	13.40000 -0.68	14.06	13.35	14.06	242,768
06 Mar 23	14.08000 +0.08	14.15	13.85	13.97	162,495
03 Mar 23	14.00000 -0.71	14.79	13.71	14.79	425,061
02 Mar 23	14.71000 -0.05	15.05	14.40	14.74	224,414
01 Mar 23	14.76000 +0.21	14.94	14.59	14.59	127,092
28 Feb 23	14.55000 -0.05	14.76	14.35	14.76	326,510
27 Feb 23	14.60000 +0.05	14.83	14.56	14.66	174,812
24 Feb 23	14.55000 +0.06	14.58	14.12	14.39	149,210
23 Feb 23	14.49000 +0.54	14.56	14.03	14.13	408,138
22 Feb 23	13.95000 -0.62	14.52	13.92	14.52	316,809
21 Feb 23	14.57000 -0.10	14.65	14.41	14.55	153,302
17 Feb 23	14.67000 -0.19	14.94	14.64	14.85	132,192
16 Feb 23	14.86000 -0.39	15.25	14.85	15.24	76,451
15 Feb 23	15.25000 -0.22	15.37	15.05	15.37	162,499
14 Feb 23	15.47000 +0.20	15.59	15.13	15.13	70,912
13 Feb 23	15.27000 +0.14	15.27	14.86	15.05	130,098
10 Feb 23	15.13000 +0.31	15.20	14.86	14.97	109,558
09 Feb 23	14.82000 -0.32	15.31	14.81	15.20	87,709
08 Feb 23	15.14000 -0.47	15.54	15.00	15.54	142,642
07 Feb 23	15.61000 +0.60	15.67	14.94	14.97	310,729
06 Feb 23	15.01000 +0.05	15.06	14.65	14.98	144,413
03 Feb 23	14.96000 +0.05	15.05	14.76	14.85	184,063
02 Feb 23	14.91000 -0.71	15.65	14.54	15.59	523,431
01 Feb 23	15.62000 -0.16	15.90	15.47	15.71	235,632
31 Jan 23	15.78000 +0.22	15.78	15.38	15.41	144,269
30 Jan 23	15.56000 +0.03	15.61	15.23	15.37	159,085
27 Jan 23	15.53000 -0.31	15.94	15.38	15.76	181,872
26 Jan 23	15.84000 +0.47	15.95	15.50	15.50	185,051
25 Jan 23	15.37000 -0.26	15.58	15.21	15.58	104,965
24 Jan 23	15.63000 -0.13	15.68	15.30	15.65	113,257
23 Jan 23	15.76000 +0.16	15.78	15.54	15.61	115,549
20 Jan 23	15.60000 +0.06	15.68	15.28	15.50	150,473
19 Jan 23	15.54000 -0.15	15.68	15.21	15.62	141,140
18 Jan 23	15.69000 -0.87	16.40	15.39	16.21	324,533
17 Jan 23	16.56000 -0.19	16.82	16.44	16.82	67,694
16 Jan 23	16.75000 -0.01	16.88	16.63	16.75	12,267
13 Jan 23	16.76000 -0.01	16.92	16.59	16.70	76,589
12 Jan 23	16.77000 +0.08	16.98	16.68	16.82	160,348
11 Jan 23	16.69000 -0.11	16.86	16.59	16.80	188,217
10 Jan 23	16.80000 +0.28	16.86	16.52	16.52	121,470
09 Jan 23	16.52000 +0.63	16.71	15.97	15.97	274,870
06 Jan 23	15.89000 +0.52	16.06	15.42	15.52	85,072
05 Jan 23	15.37000 +0.23	15.42	15.00	15.14	105,167
04 Jan 23	15.14000 -0.06	15.41	14.91	15.00	140,271
03 Jan 23	15.20000 -0.74	15.90	15.11	15.87	181,492
30 Dec 22	15.94000 +0.08	16.01	15.76	15.90	59,134
29 Dec 22	15.86000 -0.09	16.27	15.85	15.99	71,985
28 Dec 22	15.95000 -0.15	16.05	15.52	16.05	96,396
23 Dec 22	16.10000 +0.27	16.18	15.99	16.09	40,919
22 Dec 22	15.83000 -0.46	16.35	15.80	16.30	60,252
21 Dec 22	16.29000 +0.48	16.36	15.77	15.93	95,215
20 Dec 22	15.81000 +0.10	15.85	15.61	15.67	41,200
19 Dec 22	15.71000 -0.24	16.23	15.55	16.04	53,491
16 Dec 22	15.95000 -0.10	16.05	15.65	15.80	200,349
15 Dec 22	16.05000 +0.09	16.05	15.75	15.84	81,653
14 Dec 22	15.96000 +0.12	16.11	15.77	15.77	65,659
13 Dec 22	15.84000 +0.07	16.21	15.72	15.94	56,428
12 Dec 22	15.77000 -0.02	15.91	15.46	15.77	66,797
09 Dec 22	15.79000 +0.00	15.95	15.66	15.80	65,192
08 Dec 22	15.79000 -0.04	16.11	15.67	15.90	107,570
07 Dec 22	15.83000 +0.19	16.02	15.38	15.63	153,109
06 Dec 22	15.64000 -0.24	16.22	15.64	15.84	115,934
05 Dec 22	15.88000 -0.25	16.33	15.78	16.18	131,216
02 Dec 22	16.13000 +0.19	16.19	15.63	15.85	92,042
01 Dec 22	15.94000 -0.11	16.21	15.86	16.04	73,625
30 Nov 22	16.05000 -0.07	16.30	15.94	16.18	353,863
29 Nov 22	16.12000 +0.09	16.34	15.89	16.07	213,975
28 Nov 22	16.03000 -0.10	16.11	15.86	16.00	78,682
25 Nov 22	16.13000 +0.01	16.26	16.08	16.23	42,899
24 Nov 22	16.12000 +0.31	16.21	15.71	15.81	32,588
23 Nov 22	15.81000 -0.19	16.21	15.69	15.98	115,399
22 Nov 22	16.00000 +0.00	16.17	15.87	16.11	159,209
21 Nov 22	16.00000 -0.26	16.24	15.78	16.16	106,586
18 Nov 22	16.26000 +0.06	16.37	15.79	16.01	54,240
17 Nov 22	16.20000 +0.28	16.20	15.35	15.84	160,970
16 Nov 22	15.92000 -0.10	16.06	15.90	15.96	69,618
15 Nov 22	16.02000 +0.35	16.13	15.59	15.80	88,413
14 Nov 22	15.67000 -0.43	16.23	15.60	16.01	78,115
11 Nov 22	16.10000 +0.38	16.26	15.80	15.80	67,268
10 Nov 22	15.72000 -0.03	15.91	15.40	15.89	122,928
09 Nov 22	15.75000 +0.04	15.77	15.42	15.60	135,459
08 Nov 22	15.71000 +0.06	15.75	15.38	15.60	110,737
07 Nov 22	15.65000 -0.04	15.98	15.62	15.75	140,253
04 Nov 22	15.69000 +0.22	15.90	15.39	15.79	194,462
03 Nov 22	15.47000 +0.60	16.34	14.82	15.24	269,610
02 Nov 22	14.87000 +0.12	15.16	14.68	14.81	224,127
01 Nov 22	14.75000 +0.28	14.81	14.51	14.71	84,401
31 Oct 22	14.47000 -0.10	14.76	14.23	14.57	243,332
28 Oct 22	14.57000 -0.11	14.77	14.41	14.68	120,174
27 Oct 22	14.68000 +0.38	14.74	14.24	14.48	79,547
26 Oct 22	14.30000 +0.05	14.60	14.30	14.37	118,683
25 Oct 22	14.25000 -0.04	14.33	14.02	14.02	94,024
24 Oct 22	14.29000 +0.04	14.47	14.17	14.21	113,560
21 Oct 22	14.25000 +0.37	14.31	13.74	13.98	66,271
20 Oct 22	13.88000 -0.51	14.39	13.71	14.39	124,412
19 Oct 22	14.39000 +0.58	14.40	13.66	13.75	163,277
18 Oct 22	13.81000 +0.18	14.02	13.62	13.73	103,890
17 Oct 22	13.63000 +0.30	13.86	13.43	13.43	107,453
14 Oct 22	13.33000 -0.21	13.65	13.24	13.42	95,566
13 Oct 22	13.54000 +0.36	13.54	12.97	13.11	81,768
12 Oct 22	13.18000 -0.33	13.40	13.05	13.40	117,482
11 Oct 22	13.51000 +0.05	13.87	13.09	13.09	133,322
07 Oct 22	13.46000 -0.02	13.51	13.24	13.45	223,736
06 Oct 22	13.48000 -0.59	13.83	13.09	13.82	308,162
05 Oct 22	14.07000 +0.00	14.28	13.93	14.00	79,848
04 Oct 22	14.07000 +0.30	14.28	13.89	13.97	256,420
03 Oct 22	13.77000 +0.55	13.88	13.57	13.59	105,263
30 Sep 22	13.22000 +0.05	13.27	12.81	13.15	76,022
29 Sep 22	13.17000 -0.12	13.28	12.84	13.25	93,937
28 Sep 22	13.29000 +0.40	13.39	12.98	12.98	161,539
27 Sep 22	12.89000 +0.49	12.99	12.25	12.57	284,062
26 Sep 22	12.40000 +0.23	12.52	12.05	12.15	398,793
23 Sep 22	12.17000 -0.96	12.79	12.14	12.79	226,643
22 Sep 22	13.13000 -0.22	13.42	13.03	13.35	101,981
21 Sep 22	13.35000 -0.12	13.62	13.26	13.50	133,751
20 Sep 22	13.47000 +0.10	13.54	13.28	13.33	184,387
19 Sep 22	13.37000 +0.08	13.50	13.09	13.09	112,940
16 Sep 22	13.29000 -0.16	13.38	13.11	13.37	252,546
15 Sep 22	13.45000 -0.15	13.57	13.26	13.48	173,776
14 Sep 22	13.60000 +0.13	13.77	13.44	13.44	79,461
13 Sep 22	13.47000 +0.00	13.62	13.29	13.29	73,608
12 Sep 22	13.47000 -0.12	13.81	13.41	13.68	83,987
09 Sep 22	13.59000 +0.15	13.64	13.32	13.57	220,105
08 Sep 22	13.44000 -0.03	13.64	13.25	13.49	114,772
07 Sep 22	13.47000 -0.31	13.66	13.22	13.56	152,591
06 Sep 22	13.78000 +0.42	13.79	13.29	13.57	112,696
02 Sep 22	13.36000 +0.07	13.51	13.28	13.49	242,037
01 Sep 22	13.29000 -0.61	13.82	12.87	13.68	283,033
31 Aug 22	13.90000 +0.23	13.97	13.40	13.50	194,144
30 Aug 22	13.67000 -0.16	13.88	13.53	13.76	116,569
29 Aug 22	13.83000 -0.37	14.16	13.72	14.16	175,247
26 Aug 22	14.20000 -0.23	14.60	14.17	14.45	104,695
25 Aug 22	14.43000 +0.00	14.68	14.28	14.49	226,051
24 Aug 22	14.43000 +0.49	14.47	13.90	14.00	196,993
23 Aug 22	13.94000 +0.44	13.94	13.54	13.56	281,573
22 Aug 22	13.50000 -0.22	13.84	13.39	13.51	141,021
19 Aug 22	13.72000 -0.01	13.86	13.49	13.65	358,795
18 Aug 22	13.73000 +0.00	14.02	13.46	13.82	151,212
17 Aug 22	13.73000 -0.13	13.85	13.50	13.81	91,811
16 Aug 22	13.86000 +0.02	14.02	13.78	13.92	202,307
15 Aug 22	13.84000 -0.38	14.05	13.58	13.93	109,687
12 Aug 22	14.22000 -0.07	14.35	14.00	14.31	158,235
11 Aug 22	14.29000 +0.39	14.48	14.21	14.21	166,228
10 Aug 22	13.90000 -0.79	14.60	13.85	14.60	353,525
09 Aug 22	14.69000 +0.55	14.71	14.14	14.22	159,825
08 Aug 22	14.14000 -0.01	14.26	14.01	14.15	105,862
05 Aug 22	14.15000 +0.31	14.30	13.71	13.71	133,347
04 Aug 22	13.84000 -0.36	14.17	13.78	14.13	90,642
03 Aug 22	14.20000 -0.77	15.30	14.16	15.05	107,716
02 Aug 22	14.97000 -0.41	15.41	14.68	15.21	190,461
29 Jul 22	15.38000 +0.50	15.58	14.97	14.97	177,831
28 Jul 22	14.88000 +0.14	14.89	14.52	14.87	82,500
27 Jul 22	14.74000 +0.16	14.81	14.61	14.62	127,530
26 Jul 22	14.58000 +0.09	14.73	14.38	14.55	277,082
25 Jul 22	14.49000 +0.20	14.65	14.23	14.37	267,166
22 Jul 22	14.29000 +0.07	14.45	14.18	14.22	198,008
21 Jul 22	14.22000 +0.15	14.24	13.61	13.86	165,458
20 Jul 22	14.07000 -0.24	14.19	13.86	14.16	189,851
19 Jul 22	14.31000 +0.36	14.35	13.94	13.94	197,359
18 Jul 22	13.95000 +0.19	14.38	13.80	14.04	234,386
15 Jul 22	13.76000 +0.16	13.88	13.57	13.84	111,663
14 Jul 22	13.60000 -0.65	14.24	13.33	13.97	408,560
13 Jul 22	14.25000 +0.05	14.45	14.02	14.25	195,180
12 Jul 22	14.20000 -0.03	14.36	13.95	13.95	189,983
11 Jul 22	14.23000 -0.06	14.30	13.90	14.12	249,891
08 Jul 22	14.29000 +0.07	14.34	13.90	14.28	379,209
07 Jul 22	14.22000 +0.94	14.25	13.64	13.69	177,949
06 Jul 22	13.28000 -0.66	13.98	12.87	13.83	249,500
05 Jul 22	13.94000 -0.99	14.79	13.77	14.79	188,463
04 Jul 22	14.93000 +0.34	15.27	14.55	14.60	139,653
30 Jun 22	14.59000 +0.24	14.66	14.11	14.13	272,258
29 Jun 22	14.35000 -0.32	14.73	14.19	14.72	236,131
28 Jun 22	14.67000 +0.43	14.94	14.44	14.45	476,920
27 Jun 22	14.24000 +0.47	14.40	13.59	13.87	1,338,272
24 Jun 22	13.77000 +0.42	13.83	13.21	13.45	347,055
23 Jun 22	13.35000 -0.79	14.11	13.33	14.11	404,475
22 Jun 22	14.14000 -0.74	14.41	14.01	14.22	282,183
21 Jun 22	14.88000 +0.64	14.91	14.28	14.38	284,209
20 Jun 22	14.24000 +0.26	14.25	13.71	13.71	115,127
17 Jun 22	13.98000 -0.56	14.71	13.64	14.64	4,264,367
16 Jun 22	14.54000 -0.41	14.89	14.39	14.65	550,800
15 Jun 22	14.95000 +0.24	15.16	14.61	14.81	403,028
14 Jun 22	14.71000 -0.14	14.82	14.32	14.82	329,888
13 Jun 22	14.85000 -0.48	15.15	14.60	15.15	252,899
10 Jun 22	15.33000 -0.62	15.84	15.14	15.84	191,639
09 Jun 22	15.95000 -0.41	16.68	15.90	16.26	95,367
08 Jun 22	16.36000 -0.22	16.77	16.03	16.70	228,807
07 Jun 22	16.58000 +0.05	16.95	16.38	16.50	254,110
06 Jun 22	16.53000 -0.22	16.91	16.40	16.91	221,760
03 Jun 22	16.75000 +0.20	16.80	16.26	16.52	217,759
02 Jun 22	16.55000 +0.02	16.66	16.40	16.43	58,615
01 Jun 22	16.53000 +0.52	16.61	16.01	16.01	217,671
31 May 22	16.01000 -0.90	16.95	15.79	16.87	338,027
30 May 22	16.91000 +0.34	16.91	16.60	16.71	39,964
27 May 22	16.57000 -0.12	16.82	16.47	16.60	101,248
26 May 22	16.69000 +0.03	16.97	16.55	16.76	118,877
25 May 22	16.66000 +0.14	16.79	16.36	16.56	156,773
24 May 22	16.52000 +0.67	16.63	15.97	16.01	219,233
20 May 22	15.85000 +0.16	16.11	15.54	15.83	174,112
19 May 22	15.69000 -0.01	15.87	15.52	15.63	697,702
18 May 22	15.70000 -0.46	16.35	15.47	16.35	220,690
17 May 22	16.16000 -0.44	16.80	16.13	16.70	185,278
16 May 22	16.60000 +1.00	16.74	15.60	15.60	313,240
13 May 22	15.60000 +0.50	15.71	15.25	15.25	146,440
12 May 22	15.10000 -0.55	15.73	15.07	15.50	209,685
11 May 22	15.65000 +0.56	15.86	15.16	15.18	325,873
10 May 22	15.09000 +0.24	15.28	14.72	14.91	232,585
09 May 22	14.85000 -0.42	15.11	14.66	15.10	211,743
06 May 22	15.27000 +0.02	15.35	15.00	15.22	288,656
05 May 22	15.25000 -0.08	15.55	15.00	15.38	184,376
04 May 22	15.33000 +0.19	15.47	15.16	15.25	499,758
03 May 22	15.14000 -0.08	15.40	14.84	15.29	407,681
02 May 22	15.22000 -0.99	16.23	15.10	16.21	150,506
29 Apr 22	16.21000 +0.67	16.75	15.81	16.50	440,067
28 Apr 22	15.54000 +0.10	15.63	15.08	15.43	555,750
27 Apr 22	15.44000 -0.18	15.63	15.34	15.60	468,894
26 Apr 22	15.62000 -0.34	16.00	15.51	16.00	207,164
25 Apr 22	15.96000 +0.21	16.05	15.22	15.51	226,431
22 Apr 22	15.75000 -0.34	16.31	15.73	16.05	323,289
21 Apr 22	16.09000 -0.56	16.74	15.94	16.69	190,552
20 Apr 22	16.65000 -0.09	16.78	16.38	16.78	150,212
19 Apr 22	16.74000 -0.12	17.00	16.70	16.86	102,062
18 Apr 22	16.86000 +0.05	17.02	16.63	16.83	109,770
14 Apr 22	16.81000 -0.01	16.88	16.61	16.83	75,905
13 Apr 22	16.82000 +0.24	16.83	16.45	16.70	100,632
12 Apr 22	16.58000 +0.01	17.12	16.55	16.75	156,846
11 Apr 22	16.57000 -0.05	16.61	16.35	16.59	129,175
08 Apr 22	16.62000 +0.14	17.07	16.39	16.52	343,880
07 Apr 22	16.48000 +0.02	16.83	16.38	16.46	282,452
06 Apr 22	16.46000 -0.04	16.69	16.19	16.55	207,428
05 Apr 22	16.50000 +0.29	16.82	16.09	16.21	328,703
04 Apr 22	16.21000 -0.05	16.49	16.04	16.40	189,544
01 Apr 22	16.26000 +0.95	16.38	15.36	15.36	253,336
31 Mar 22	15.31000 -0.34	15.72	15.21	15.59	116,762
30 Mar 22	15.65000 -0.07	15.89	15.57	15.72	150,114
29 Mar 22	15.72000 +0.17	15.79	15.27	15.40	240,150
28 Mar 22	15.55000 -0.05	15.75	15.48	15.70	276,849
25 Mar 22	15.60000 +0.30	15.61	15.25	15.29	268,134
24 Mar 22	15.30000 +0.09	15.39	15.13	15.15	249,909
23 Mar 22	15.21000 +0.60	15.30	14.72	14.72	213,319
22 Mar 22	14.61000 -0.13	14.88	14.52	14.74	242,355
21 Mar 22	14.74000 +0.17	15.31	14.59	14.68	262,542
18 Mar 22	14.57000 +0.62	14.70	13.94	13.95	419,934
17 Mar 22	13.95000 +0.66	14.06	13.41	13.45	173,272
16 Mar 22	13.29000 +0.44	13.32	12.88	12.93	135,813
15 Mar 22	12.85000 +0.05	12.90	12.43	12.65	116,725
14 Mar 22	12.80000 -0.39	12.99	12.63	12.99	134,571
11 Mar 22	13.19000 -0.05	13.27	13.00	13.15	195,084
10 Mar 22	13.24000 +0.03	13.53	13.11	13.11	115,585
09 Mar 22	13.21000 -0.87	13.90	13.14	13.84	221,035
08 Mar 22	14.08000 +0.73	14.42	13.51	13.51	422,583
07 Mar 22	13.35000 +0.55	13.66	12.87	12.97	225,213
04 Mar 22	12.80000 -0.12	12.92	12.65	12.83	98,210
03 Mar 22	12.92000 -0.10	13.17	12.85	13.06	77,272
02 Mar 22	13.02000 -0.09	13.22	12.95	13.22	99,585
01 Mar 22	13.11000 +0.19	13.47	13.00	13.07	128,114
28 Feb 22	12.92000 +0.23	12.94	12.64	12.66	262,579
25 Feb 22	12.69000 -0.21	12.98	12.68	12.84	56,385
24 Feb 22	12.90000 +0.25	13.01	12.59	12.70	231,490
23 Feb 22	12.65000 -0.31	13.14	12.50	13.00	402,172
22 Feb 22	12.96000 +0.18	13.15	12.72	12.92	209,592
18 Feb 22	12.78000 -0.23	13.13	12.72	13.04	142,992
17 Feb 22	13.01000 -0.24	13.32	13.01	13.26	49,955
16 Feb 22	13.25000 +0.45	13.33	12.84	12.85	179,930
15 Feb 22	12.80000 +0.27	12.87	12.35	12.45	124,757
14 Feb 22	12.53000 -0.28	12.81	12.48	12.81	74,493
11 Feb 22	12.81000 +0.06	12.89	12.66	12.75	144,795
10 Feb 22	12.75000 -0.12	13.14	12.66	12.80	122,721
09 Feb 22	12.87000 +0.11	13.03	12.77	12.84	86,369
08 Feb 22	12.76000 -0.32	13.08	12.56	13.08	234,457
07 Feb 22	13.08000 -0.06	13.28	13.05	13.24	103,853
04 Feb 22	13.14000 +0.54	13.15	12.65	12.65	162,455
03 Feb 22	12.60000 +0.10	12.64	12.27	12.50	124,204
02 Feb 22	12.50000 -0.37	12.92	12.47	12.87	94,117
01 Feb 22	12.87000 +0.26	12.97	12.60	12.65	392,993
31 Jan 22	12.61000 +0.44	12.68	12.14	12.14	579,468
28 Jan 22	12.17000 +0.03	12.17	11.96	12.10	163,624
27 Jan 22	12.14000 +0.07	12.34	11.89	12.21	307,914
26 Jan 22	12.07000 +0.09	12.22	11.90	12.14	146,789
25 Jan 22	11.98000 +0.25	12.14	11.49	11.57	211,889
24 Jan 22	11.73000 +0.18	11.76	10.98	11.39	183,503
21 Jan 22	11.55000 -0.42	11.92	11.55	11.92	111,624
20 Jan 22	11.97000 -0.08	12.12	11.94	12.00	123,719
19 Jan 22	12.05000 -0.27	12.42	11.98	12.35	137,155
18 Jan 22	12.32000 +0.09	12.47	12.07	12.21	127,477
17 Jan 22	12.23000 +0.00	12.34	12.20	12.31	52,556
14 Jan 22	12.23000 +0.11	12.39	12.01	12.09	173,667
13 Jan 22	12.12000 -0.38	12.49	12.03	12.49	285,363
12 Jan 22	12.50000 +0.09	12.58	12.24	12.42	198,493
11 Jan 22	12.41000 +0.52	12.41	11.89	11.93	130,227
10 Jan 22	11.89000 -0.01	11.98	11.69	11.98	145,099
07 Jan 22	11.90000 -0.05	11.97	11.74	11.94	105,560
06 Jan 22	11.95000 -0.04	12.06	11.79	12.05	206,398
05 Jan 22	11.99000 +0.17	12.34	11.91	11.91	298,131
04 Jan 22	11.82000 +0.28	12.04	11.73	11.99	235,870
31 Dec 21	11.54000 +0.11	11.58	11.36	11.36	88,554
30 Dec 21	11.43000 -0.01	11.48	11.27	11.42	119,556
29 Dec 21	11.44000 +0.26	11.82	11.28	11.82	180,187
24 Dec 21	11.18000 +0.05	11.18	11.00	11.00	21,493
23 Dec 21	11.13000 +0.31	11.22	10.83	10.85	113,613
22 Dec 21	10.82000 +0.12	10.85	10.57	10.66	124,088
21 Dec 21	10.70000 +0.07	10.91	10.60	10.70	131,309
20 Dec 21	10.63000 +0.05	10.66	10.13	10.39	288,270
17 Dec 21	10.58000 +0.08	10.73	10.38	10.50	216,207
16 Dec 21	10.50000 +0.09	10.92	10.45	10.45	130,262
15 Dec 21	10.41000 +0.12	10.45	10.13	10.15	126,082
14 Dec 21	10.29000 -0.01	10.53	10.12	10.15	162,178
13 Dec 21	10.30000 -0.10	10.44	10.28	10.32	141,856
10 Dec 21	10.40000 +0.01	10.41	10.29	10.41	41,580
09 Dec 21	10.39000 -0.21	10.57	10.38	10.54	99,897
08 Dec 21	10.60000 -0.18	10.85	10.53	10.79	91,436
07 Dec 21	10.78000 +0.42	10.80	10.38	10.43	120,451
06 Dec 21	10.36000 +0.35	10.50	9.92	10.02	182,111
03 Dec 21	10.01000 -0.47	10.57	9.97	10.57	113,416
02 Dec 21	10.48000 -0.04	10.61	10.36	10.50	149,523
01 Dec 21	10.52000 +0.00	10.76	10.46	10.69	241,653
30 Nov 21	10.52000 -0.09	10.99	10.46	10.57	484,896
29 Nov 21	10.61000 -0.06	10.82	10.55	10.71	160,870
26 Nov 21	10.67000 -0.22	10.85	10.36	10.51	222,793
25 Nov 21	10.89000 -0.01	10.98	10.84	10.91	40,930
24 Nov 21	10.90000 +0.03	10.95	10.72	10.82	55,751
23 Nov 21	10.87000 +0.12	11.07	10.79	10.79	131,336
22 Nov 21	10.75000 +0.06	10.99	10.58	10.69	115,389
19 Nov 21	10.69000 -0.26	10.88	10.65	10.66	132,789
18 Nov 21	10.95000 -0.06	11.02	10.88	11.00	214,155
17 Nov 21	11.01000 -0.49	11.46	10.95	11.46	237,520
16 Nov 21	11.50000 +0.24	11.74	11.23	11.28	368,469
15 Nov 21	11.26000 +0.26	11.30	10.90	10.95	254,582
12 Nov 21	11.00000 +0.11	11.00	10.84	10.85	167,581
11 Nov 21	10.89000 -0.13	11.22	10.84	11.11	84,670
10 Nov 21	11.02000 -0.01	11.02	10.67	11.01	188,575
09 Nov 21	11.03000 -0.17	11.23	10.82	11.23	126,865
08 Nov 21	11.20000 -0.12	11.37	11.00	11.33	178,607
05 Nov 21	11.32000 +0.62	11.39	10.71	10.74	363,717
04 Nov 21	10.70000 +1.01	10.93	9.83	10.11	621,254
03 Nov 21	9.69000 +0.12	9.78	9.42	9.57	260,380
02 Nov 21	9.57000 +0.13	9.93	9.25	9.57	612,455
01 Nov 21	9.44000 +0.24	9.53	9.28	9.33	150,817
29 Oct 21	9.20000 -0.03	9.36	9.15	9.22	534,584
28 Oct 21	9.23000 +0.21	9.27	8.76	9.02	370,706
27 Oct 21	9.02000 -0.24	9.28	8.95	9.26	1,021,652
26 Oct 21	9.26000 -0.07	9.38	9.23	9.23	348,990
25 Oct 21	9.33000 +0.04	9.49	9.29	9.35	375,145
22 Oct 21	9.29000 -0.12	9.44	9.25	9.42	109,393
21 Oct 21	9.41000 -0.25	9.68	9.29	9.58	196,391
20 Oct 21	9.66000 +0.01	9.82	9.56	9.63	685,533
19 Oct 21	9.65000 -0.15	9.82	9.56	9.82	451,537
18 Oct 21	9.80000 -0.06	9.93	9.74	9.86	346,691
15 Oct 21	9.86000 +0.21	9.91	9.69	9.80	198,080
14 Oct 21	9.65000 +0.12	9.67	9.51	9.55	145,705
13 Oct 21	9.53000 -0.23	9.66	9.39	9.66	144,174
12 Oct 21	9.76000 +0.70	9.92	9.12	9.17	461,514
08 Oct 21	9.06000 +0.16	9.20	8.76	8.90	421,432
07 Oct 21	8.90000 +0.24	8.95	8.52	8.68	499,182
06 Oct 21	8.66000 -0.03	8.90	8.48	8.61	527,437
05 Oct 21	8.69000 +0.15	8.75	8.59	8.62	399,581
04 Oct 21	8.54000 -0.11	8.76	8.52	8.65	280,633
01 Oct 21	8.65000 +0.03	8.79	8.61	8.61	411,054
30 Sep 21	8.62000 -0.02	8.66	8.52	8.64	349,494
29 Sep 21	8.64000 +0.04	8.74	8.58	8.60	199,984
28 Sep 21	8.60000 -0.03	8.70	8.52	8.67	139,484
27 Sep 21	8.63000 +0.25	8.69	8.44	8.48	286,660
24 Sep 21	8.38000 +0.20	8.46	8.09	8.13	209,810
23 Sep 21	8.18000 +0.31	8.36	7.88	7.88	462,941
22 Sep 21	7.87000 +0.11	7.95	7.66	7.80	481,675
21 Sep 21	7.76000 -0.02	7.91	7.63	7.91	131,586
20 Sep 21	7.78000 -0.20	7.88	7.61	7.77	152,215
17 Sep 21	7.98000 -0.10	8.10	7.89	8.04	75,659
16 Sep 21	8.08000 +0.00	8.20	7.93	8.10	143,027
15 Sep 21	8.08000 +0.09	8.23	7.99	8.10	361,885
14 Sep 21	7.99000 -0.21	8.20	7.95	8.20	62,460
13 Sep 21	8.20000 +0.11	8.33	8.17	8.32	182,768
10 Sep 21	8.09000 -0.10	8.31	8.06	8.22	46,154
09 Sep 21	8.19000 -0.01	8.20	7.98	8.08	80,917
08 Sep 21	8.20000 -0.20	8.50	8.13	8.50	123,137
07 Sep 21	8.40000 -0.08	8.52	8.37	8.45	100,281
03 Sep 21	8.48000 +0.04	8.51	8.32	8.43	85,829
02 Sep 21	8.44000 +0.14	8.50	8.27	8.27	78,489
01 Sep 21	8.30000 +0.09	8.48	8.12	8.24	74,355
31 Aug 21	8.21000 +0.07	8.22	8.04	8.08	37,599
30 Aug 21	8.14000 -0.05	8.27	8.07	8.19	60,346
27 Aug 21	8.19000 +0.25	8.21	7.94	7.95	90,444
26 Aug 21	7.94000 +0.04	8.04	7.85	7.90	54,997
25 Aug 21	7.90000 -0.01	7.98	7.83	7.88	88,710
24 Aug 21	7.91000 +0.01	8.05	7.84	7.97	113,840
23 Aug 21	7.90000 +0.02	8.09	7.85	8.09	73,540
20 Aug 21	7.88000 -0.03	7.97	7.84	7.86	74,257
19 Aug 21	7.91000 -0.39	8.24	7.84	8.23	77,849
18 Aug 21	8.30000 -0.24	8.60	8.25	8.60	58,054
17 Aug 21	8.54000 -0.12	8.85	8.53	8.85	46,920
16 Aug 21	8.66000 -0.11	8.79	8.52	8.66	164,042
13 Aug 21	8.77000 -0.25	9.05	8.69	9.05	124,537
12 Aug 21	9.02000 +0.22	9.18	8.76	8.95	284,954
11 Aug 21	8.80000 +1.06	9.15	8.45	8.50	606,350
10 Aug 21	7.74000 +0.05	7.91	7.68	7.68	151,225
09 Aug 21	7.69000 -0.01	7.73	7.54	7.63	86,549
06 Aug 21	7.70000 +0.16	7.76	7.50	7.62	108,706
05 Aug 21	7.54000 -0.06	7.79	7.54	7.67	54,530
04 Aug 21	7.60000 -0.26	7.86	7.59	7.77	68,844
03 Aug 21	7.86000 -0.08	8.07	7.67	7.93	118,715
30 Jul 21	7.94000 -0.02	7.97	7.81	7.93	67,268
29 Jul 21	7.96000 +0.07	8.08	7.86	8.00	77,787
28 Jul 21	7.89000 -0.08	8.21	7.86	7.99	120,138
27 Jul 21	7.97000 -0.10	8.15	7.87	8.00	109,240
26 Jul 21	8.07000 +0.08	8.14	7.94	7.94	78,602
23 Jul 21	7.99000 -0.16	8.31	7.84	8.06	140,461
22 Jul 21	8.15000 -0.02	8.30	8.06	8.19	121,197
21 Jul 21	8.17000 +0.22	8.19	7.97	8.09	135,044
20 Jul 21	7.95000 +0.14	8.06	7.72	7.80	136,747
19 Jul 21	7.81000 -0.32	7.87	7.61	7.87	181,817
16 Jul 21	8.13000 +0.06	8.21	7.84	8.07	244,572
15 Jul 21	8.07000 +0.18	8.09	7.77	7.85	386,256
14 Jul 21	7.89000 -0.28	8.30	7.85	8.30	126,731
13 Jul 21	8.17000 -0.18	8.44	8.15	8.41	129,437
12 Jul 21	8.35000 +0.00	8.44	8.26	8.30	118,571
09 Jul 21	8.35000 +0.18	8.55	8.10	8.55	128,888
08 Jul 21	8.17000 -0.10	8.39	8.07	8.20	119,658
07 Jul 21	8.27000 -0.16	8.58	8.24	8.47	186,775
06 Jul 21	8.43000 -0.12	8.62	8.20	8.62	148,391
05 Jul 21	8.55000 +0.06	8.73	8.40	8.45	68,118
02 Jul 21	8.49000 -0.44	8.95	8.41	8.95	160,520
30 Jun 21	8.93000 -0.01	9.01	8.90	9.00	99,876
29 Jun 21	8.94000 +0.03	9.04	8.90	8.90	168,451
28 Jun 21	8.91000 +0.01	9.12	8.77	8.90	204,961
25 Jun 21	8.90000 -0.14	9.11	8.73	8.97	284,343
24 Jun 21	9.04000 -0.71	9.40	8.79	9.40	470,247
23 Jun 21	9.75000 +0.20	9.88	9.56	9.60	180,049
22 Jun 21	9.55000 +0.06	9.61	9.31	9.50	154,360
21 Jun 21	9.49000 +0.12	9.61	9.32	9.42	122,030
18 Jun 21	9.37000 -0.03	9.42	9.09	9.30	208,729
17 Jun 21	9.40000 -0.24	9.60	9.21	9.60	165,126
16 Jun 21	9.64000 -0.19	10.05	9.56	9.76	118,091
15 Jun 21	9.83000 +0.07	10.13	9.78	9.86	146,338
14 Jun 21	9.76000 -0.10	9.91	9.70	9.81	253,083
11 Jun 21	9.86000 +0.20	9.92	9.63	9.65	112,567
10 Jun 21	9.66000 +0.10	9.75	9.55	9.55	227,718
09 Jun 21	9.56000 +0.20	9.59	9.31	9.33	223,185
08 Jun 21	9.36000 +0.06	9.41	9.13	9.28	316,164
07 Jun 21	9.30000 -0.05	9.46	9.26	9.41	84,649
04 Jun 21	9.35000 -0.13	9.62	9.34	9.50	104,394
03 Jun 21	9.48000 -0.10	9.69	9.38	9.51	119,521
02 Jun 21	9.58000 +0.51	9.82	9.05	9.08	368,850
01 Jun 21	9.07000 +0.22	9.08	8.78	8.88	395,194
31 May 21	8.85000 +0.18	8.88	8.70	8.70	26,075
28 May 21	8.67000 -0.07	8.76	8.58	8.70	70,910
27 May 21	8.74000 +0.13	8.77	8.49	8.54	365,307
26 May 21	8.61000 +0.16	8.65	8.44	8.45	60,848
25 May 21	8.45000 -0.01	8.61	8.41	8.46	109,730
21 May 21	8.46000 -0.04	8.55	8.42	8.52	58,153
20 May 21	8.50000 -0.18	8.67	8.40	8.67	141,881
19 May 21	8.68000 -0.11	8.71	8.54	8.67	54,602
18 May 21	8.79000 -0.08	8.91	8.75	8.85	42,788
17 May 21	8.87000 +0.01	8.90	8.71	8.86	83,856
14 May 21	8.86000 +0.28	8.93	8.63	8.63	61,409
13 May 21	8.58000 -0.05	8.70	8.48	8.65	54,618
12 May 21	8.63000 -0.04	8.94	8.60	8.77	76,679
11 May 21	8.67000 -0.15	8.81	8.58	8.71	114,423
10 May 21	8.82000 -0.16	9.08	8.80	9.08	53,534
07 May 21	8.98000 -0.10	9.05	8.84	9.04	100,360
06 May 21	9.08000 -0.26	9.32	9.02	9.32	39,035
05 May 21	9.34000 +0.03	9.41	9.07	9.36	128,300
04 May 21	9.31000 -0.09	9.57	9.27	9.50	70,804
03 May 21	9.40000 +0.00	9.75	9.37	9.43	144,930
30 Apr 21	9.40000 -0.02	9.55	9.25	9.52	80,856
29 Apr 21	9.42000 +0.10	9.51	9.31	9.41	32,160
28 Apr 21	9.32000 +0.00	9.41	9.26	9.39	98,536
27 Apr 21	9.32000 -0.02	9.52	9.29	9.37	41,731
26 Apr 21	9.34000 -0.26	9.75	9.32	9.62	102,346
23 Apr 21	9.60000 +0.06	9.74	9.52	9.56	79,506
22 Apr 21	9.54000 +0.17	9.57	9.22	9.37	131,481
21 Apr 21	9.37000 +0.21	9.40	9.02	9.06	73,537
20 Apr 21	9.16000 -0.48	9.70	9.01	9.64	139,378
19 Apr 21	9.64000 +0.38	9.73	9.26	9.28	196,432
16 Apr 21	9.26000 +0.36	9.28	8.90	8.91	157,451
15 Apr 21	8.90000 +0.02	8.99	8.68	8.99	52,993
14 Apr 21	8.88000 +0.12	8.96	8.74	8.76	86,255
13 Apr 21	8.76000 +0.32	8.80	8.49	8.50	161,641
12 Apr 21	8.44000 -0.24	8.68	8.40	8.68	115,569
09 Apr 21	8.68000 +0.01	8.80	8.35	8.67	101,386
08 Apr 21	8.67000 -0.02	8.75	8.57	8.65	94,585
07 Apr 21	8.69000 +0.04	8.75	8.58	8.61	51,483
06 Apr 21	8.65000 -0.24	8.97	8.62	8.95	81,059
05 Apr 21	8.89000 -0.18	9.09	8.82	9.09	29,880
01 Apr 21	9.07000 +0.19	9.08	8.81	9.03	39,379
31 Mar 21	8.88000 +0.14	8.90	8.66	8.76	52,238
30 Mar 21	8.74000 -0.22	8.92	8.70	8.89	28,848
29 Mar 21	8.96000 +0.01	9.06	8.89	8.90	78,319
26 Mar 21	8.95000 +0.09	8.97	8.87	8.97	73,326
25 Mar 21	8.86000 -0.19	8.98	8.63	8.93	74,195
24 Mar 21	9.05000 +0.21	9.26	8.96	8.96	69,902
23 Mar 21	8.84000 -0.41	9.18	8.79	9.10	144,953
22 Mar 21	9.25000 -0.15	9.70	9.00	9.38	92,830
19 Mar 21	9.40000 -0.07	9.62	9.35	9.49	229,358
18 Mar 21	9.47000 -0.29	9.89	9.44	9.72	213,978
17 Mar 21	9.76000 -0.11	10.02	9.66	9.84	82,871
16 Mar 21	9.87000 -0.26	10.13	9.74	10.13	128,549
15 Mar 21	10.13000 -0.24	10.50	10.09	10.49	97,457
12 Mar 21	10.37000 +0.12	10.49	10.31	10.49	135,993
11 Mar 21	10.25000 -0.06	10.36	10.16	10.36	51,134
10 Mar 21	10.31000 +0.49	10.37	9.85	9.89	147,659
09 Mar 21	9.82000 -0.11	10.19	9.81	9.95	199,844
08 Mar 21	9.93000 -0.03	10.02	9.82	9.98	130,169
05 Mar 21	9.96000 -0.01	10.09	9.83	10.07	107,940
04 Mar 21	9.97000 +0.23	10.07	9.73	9.83	316,441
03 Mar 21	9.74000 +0.21	9.88	9.58	9.61	175,623
02 Mar 21	9.53000 -0.26	9.92	9.45	9.82	116,458
01 Mar 21	9.79000 +0.09	9.95	9.68	9.80	158,124
26 Feb 21	9.70000 +0.29	9.72	9.11	9.41	413,043
25 Feb 21	9.41000 +0.01	10.17	9.34	10.00	352,793
24 Feb 21	9.40000 +0.20	9.49	9.11	9.14	262,534
23 Feb 21	9.20000 -0.17	9.35	8.95	9.25	177,355
22 Feb 21	9.37000 +0.20	9.56	9.13	9.13	260,272
19 Feb 21	9.17000 +0.20	9.30	8.84	9.00	335,217
18 Feb 21	8.97000 +0.02	9.11	8.84	9.04	139,687
17 Feb 21	8.95000 +0.14	9.01	8.66	8.81	169,715
16 Feb 21	8.81000 +0.19	8.97	8.56	8.60	195,879
12 Feb 21	8.62000 +0.12	8.64	8.33	8.38	92,133
11 Feb 21	8.50000 -0.27	8.81	8.40	8.81	127,765
10 Feb 21	8.77000 -0.17	8.96	8.74	8.96	68,973
09 Feb 21	8.94000 -0.11	9.02	8.88	9.02	73,565
08 Feb 21	9.05000 +0.14	9.14	9.00	9.01	131,165
05 Feb 21	8.91000 -0.08	9.09	8.89	9.09	66,977
04 Feb 21	8.99000 -0.04	9.05	8.83	8.88	109,825
03 Feb 21	9.03000 +0.36	9.05	8.73	8.78	167,824
02 Feb 21	8.67000 +0.01	9.01	8.67	8.77	146,632
01 Feb 21	8.66000 +0.16	8.68	8.49	8.66	193,839
29 Jan 21	8.50000 -0.35	9.00	8.47	8.83	191,722
28 Jan 21	8.85000 +0.00	9.06	8.81	8.95	130,653
27 Jan 21	8.85000 -0.06	9.23	8.78	8.78	398,305
26 Jan 21	8.91000 -0.19	9.42	8.79	9.19	220,693
25 Jan 21	9.10000 +0.04	9.20	9.00	9.05	314,792
22 Jan 21	9.06000 +0.12	9.08	8.69	8.80	163,637
21 Jan 21	8.94000 +0.06	8.98	8.75	8.83	223,520
20 Jan 21	8.88000 +0.01	9.00	8.77	8.87	209,065
19 Jan 21	8.87000 +0.06	9.02	8.30	8.90	317,321
18 Jan 21	8.81000 -0.12	9.00	8.76	8.99	44,641
15 Jan 21	8.93000 +0.20	9.19	8.78	8.94	316,247
14 Jan 21	8.73000 +0.09	8.84	8.68	8.68	155,433
13 Jan 21	8.64000 -0.23	8.89	8.60	8.89	414,956
12 Jan 21	8.87000 +0.37	8.91	8.49	8.60	780,424
11 Jan 21	8.50000 -0.08	8.55	8.44	8.47	207,816
08 Jan 21	8.58000 +0.07	8.68	8.50	8.58	160,461
07 Jan 21	8.51000 -0.02	8.76	8.48	8.60	151,076
06 Jan 21	8.53000 +0.43	8.56	8.09	8.21	252,209
05 Jan 21	8.10000 +0.22	8.19	7.81	7.91	133,570
04 Jan 21	7.88000 +0.00	7.99	7.84	7.89	90,486
31 Dec 20	7.88000 +0.08	8.00	7.71	7.79	145,830
30 Dec 20	7.80000 -0.07	8.00	7.77	7.88	161,487
29 Dec 20	7.87000 -0.18	8.05	7.83	8.01	234,807
24 Dec 20	8.05000 -0.04	8.09	8.02	8.04	79,261
23 Dec 20	8.09000 +0.04	8.11	7.97	8.05	226,701
22 Dec 20	8.05000 +0.02	8.06	7.99	8.05	171,556
21 Dec 20	8.03000 -0.06	8.12	7.81	7.90	234,735
18 Dec 20	8.09000 +0.00	8.19	8.01	8.10	283,672
17 Dec 20	8.09000 +0.06	8.16	7.99	8.05	410,063
16 Dec 20	8.03000 +0.10	8.07	7.72	7.92	241,271
15 Dec 20	7.93000 +0.09	7.93	7.67	7.84	291,070
14 Dec 20	7.84000 +0.28	7.87	7.55	7.64	337,079
11 Dec 20	7.56000 +0.11	7.60	7.39	7.41	248,521
10 Dec 20	7.45000 +0.38	7.46	7.06	7.06	351,518
09 Dec 20	7.07000 -0.14	7.30	7.00	7.28	205,812
08 Dec 20	7.21000 -0.04	7.36	7.19	7.19	141,373
07 Dec 20	7.25000 -0.38	7.63	7.17	7.63	439,122
04 Dec 20	7.63000 +0.43	7.67	7.25	7.34	297,891
03 Dec 20	7.20000 -0.25	7.45	7.20	7.43	223,719
02 Dec 20	7.45000 +0.21	7.49	7.20	7.22	147,564
01 Dec 20	7.24000 +0.05	7.33	7.18	7.26	258,991
30 Nov 20	7.19000 -0.17	7.42	7.17	7.35	508,807
27 Nov 20	7.36000 -0.08	7.52	7.29	7.41	229,572
26 Nov 20	7.44000 +0.03	7.46	7.35	7.45	29,968
25 Nov 20	7.41000 -0.07	7.48	7.34	7.39	169,605
24 Nov 20	7.48000 +0.34	7.52	7.12	7.15	383,783
23 Nov 20	7.14000 +0.31	7.18	6.82	6.83	417,274
20 Nov 20	6.83000 +0.08	6.86	6.71	6.75	180,427
19 Nov 20	6.75000 +0.24	6.76	6.50	6.59	386,691
18 Nov 20	6.51000 +0.37	6.59	6.11	6.20	510,945
17 Nov 20	6.14000 +0.17	6.17	5.84	5.96	377,177
16 Nov 20	5.97000 +0.24	6.04	5.84	5.89	342,801
13 Nov 20	5.73000 +0.01	5.84	5.67	5.67	130,483
12 Nov 20	5.72000 -0.28	5.95	5.65	5.93	114,547
11 Nov 20	6.00000 +0.14	6.05	5.87	5.91	495,213
10 Nov 20	5.86000 +0.10	5.90	5.60	5.82	441,814
09 Nov 20	5.76000 +0.61	5.98	5.50	5.50	777,164
06 Nov 20	5.15000 -0.02	5.22	5.05	5.11	263,495
05 Nov 20	5.17000 -0.10	5.37	5.12	5.25	261,986
04 Nov 20	5.27000 +0.00	5.37	5.15	5.26	124,055
03 Nov 20	5.27000 +0.12	5.31	5.15	5.15	114,343
02 Nov 20	5.15000 +0.00	5.22	5.09	5.22	250,678
30 Oct 20	5.15000 +0.10	5.17	4.97	5.01	212,906
29 Oct 20	5.05000 -0.16	5.20	4.74	5.18	212,490
28 Oct 20	5.21000 -0.21	5.35	5.17	5.35	221,434
27 Oct 20	5.42000 +0.08	5.46	5.27	5.31	165,760
26 Oct 20	5.34000 -0.24	5.58	5.26	5.55	538,198
23 Oct 20	5.58000 +0.01	5.64	5.53	5.60	108,822
22 Oct 20	5.57000 +0.14	5.59	5.43	5.43	87,656
21 Oct 20	5.43000 +0.00	5.47	5.37	5.43	142,615
20 Oct 20	5.43000 +0.17	5.46	5.29	5.29	162,683
19 Oct 20	5.26000 -0.06	5.36	5.21	5.36	1,567,127
16 Oct 20	5.32000 -0.07	5.46	5.31	5.35	137,240
15 Oct 20	5.39000 +0.14	5.46	5.18	5.23	175,524
14 Oct 20	5.25000 -0.03	5.42	5.24	5.30	241,897
13 Oct 20	5.28000 -0.17	5.43	5.25	5.43	300,043
09 Oct 20	5.45000 -0.19	5.71	5.44	5.70	132,578
08 Oct 20	5.64000 +0.30	5.68	5.35	5.35	182,120
07 Oct 20	5.34000 -0.08	5.41	5.33	5.41	167,242
06 Oct 20	5.42000 +0.03	5.51	5.35	5.43	200,917
05 Oct 20	5.39000 +0.08	5.45	5.30	5.33	306,087
02 Oct 20	5.31000 +0.03	5.37	5.22	5.23	193,472
01 Oct 20	5.28000 -0.01	5.36	5.25	5.28	186,514
30 Sep 20	5.29000 -0.06	5.41	5.29	5.35	397,977
29 Sep 20	5.35000 -0.02	5.39	5.32	5.34	278,336
28 Sep 20	5.37000 +0.02	5.48	5.35	5.40	133,063
25 Sep 20	5.35000 +0.00	5.37	5.27	5.33	246,920
24 Sep 20	5.35000 +0.09	5.38	5.21	5.26	281,587
23 Sep 20	5.26000 -0.29	5.59	5.25	5.52	296,532
22 Sep 20	5.55000 +0.04	5.62	5.46	5.53	459,473
21 Sep 20	5.51000 -0.10	5.57	5.44	5.57	423,873
18 Sep 20	5.61000 +0.14	5.72	5.45	5.48	6,955,617
17 Sep 20	5.47000 -0.01	5.53	5.40	5.44	502,815
16 Sep 20	5.48000 +0.09	5.66	5.40	5.40	656,735
15 Sep 20	5.39000 +0.02	5.45	5.26	5.30	546,956
14 Sep 20	5.37000 -0.02	5.54	5.24	5.34	821,938
11 Sep 20	5.39000 -0.09	5.53	5.36	5.47	230,730
10 Sep 20	5.48000 +0.12	5.57	5.40	5.40	225,571
09 Sep 20	5.36000 -0.03	5.47	5.29	5.40	235,918
08 Sep 20	5.39000 -0.26	5.57	5.24	5.57	394,256
04 Sep 20	5.65000 -0.14	5.81	5.63	5.80	485,362
03 Sep 20	5.79000 -0.03	5.93	5.78	5.80	408,407
02 Sep 20	5.82000 -0.04	5.86	5.77	5.86	209,196
01 Sep 20	5.86000 -0.09	5.91	5.78	5.91	187,601
31 Aug 20	5.95000 -0.17	6.05	5.86	6.03	266,340
28 Aug 20	6.12000 +0.13	6.17	5.96	6.09	261,675
27 Aug 20	5.99000 +0.05	6.00	5.91	5.95	169,932
26 Aug 20	5.94000 -0.10	6.15	5.82	6.06	425,638
25 Aug 20	6.04000 -0.26	6.42	6.03	6.32	334,030
24 Aug 20	6.30000 +0.19	6.53	6.10	6.10	254,702
21 Aug 20	6.11000 -0.15	6.22	6.02	6.22	254,261
20 Aug 20	6.26000 +0.00	6.29	6.09	6.24	121,097
19 Aug 20	6.26000 +0.02	6.36	6.21	6.25	174,890
18 Aug 20	6.24000 -0.10	6.34	6.21	6.31	151,811
17 Aug 20	6.34000 -0.11	6.47	6.26	6.46	182,617
14 Aug 20	6.45000 +0.04	6.50	6.36	6.37	162,848
13 Aug 20	6.41000 +0.11	6.41	6.20	6.29	316,995
12 Aug 20	6.30000 +0.24	6.30	6.01	6.16	309,094
11 Aug 20	6.06000 +0.02	6.18	5.98	6.10	258,506
10 Aug 20	6.04000 +0.04	6.09	5.56	5.96	513,998
07 Aug 20	6.00000 -0.22	6.16	5.85	6.00	691,069
06 Aug 20	6.22000 +0.02	6.41	6.19	6.25	320,553
05 Aug 20	6.20000 -0.21	6.49	6.18	6.43	281,316
04 Aug 20	6.41000 +0.02	6.51	6.39	6.45	238,967
31 Jul 20	6.39000 -0.14	6.64	6.37	6.53	129,061
30 Jul 20	6.53000 -0.20	6.70	6.53	6.70	130,763
29 Jul 20	6.73000 -0.11	6.86	6.71	6.85	141,475
28 Jul 20	6.84000 +0.06	6.90	6.72	6.74	241,850
27 Jul 20	6.78000 -0.15	6.97	6.66	6.97	147,629
24 Jul 20	6.93000 -0.05	7.00	6.91	7.00	110,145
23 Jul 20	6.98000 -0.09	7.11	6.87	7.04	286,178
22 Jul 20	7.07000 -0.30	7.35	7.03	7.35	115,838
21 Jul 20	7.37000 +0.23	7.41	7.11	7.21	183,865
20 Jul 20	7.14000 +0.19	7.16	6.92	6.97	136,138
17 Jul 20	6.95000 -0.25	7.28	6.93	7.26	111,828
16 Jul 20	7.20000 +0.02	7.33	7.11	7.11	107,758
15 Jul 20	7.18000 +0.15	7.23	7.03	7.14	164,069
14 Jul 20	7.03000 +0.03	7.05	6.88	6.98	143,149
13 Jul 20	7.00000 -0.22	7.25	6.98	7.25	150,629
10 Jul 20	7.22000 -0.06	7.38	7.17	7.29	144,710
09 Jul 20	7.28000 -0.20	7.66	7.11	7.45	229,238
08 Jul 20	7.48000 -0.30	7.87	7.39	7.78	186,948
07 Jul 20	7.78000 -0.01	7.82	7.55	7.78	210,774
06 Jul 20	7.79000 +0.17	7.82	7.58	7.67	139,435
03 Jul 20	7.62000 -0.04	7.70	7.50	7.70	37,566
02 Jul 20	7.66000 +0.24	7.66	7.41	7.50	151,908
30 Jun 20	7.42000 +0.09	7.47	7.18	7.31	148,004
29 Jun 20	7.33000 +0.11	7.45	7.20	7.20	121,320
26 Jun 20	7.22000 -0.33	7.56	7.07	7.56	159,840
25 Jun 20	7.55000 -0.06	7.77	7.46	7.51	110,842
24 Jun 20	7.61000 -0.02	7.70	7.45	7.55	498,886
23 Jun 20	7.63000 -0.25	7.95	7.50	7.93	656,435
22 Jun 20	7.88000 +0.23	7.88	7.51	7.65	174,895
19 Jun 20	7.65000 +0.05	7.79	7.52	7.74	1,258,348
18 Jun 20	7.60000 -0.19	7.81	7.57	7.69	135,726
17 Jun 20	7.79000 -0.27	8.22	7.73	8.06	339,256
16 Jun 20	8.06000 +0.78	8.35	7.48	7.54	317,575
15 Jun 20	7.28000 -0.34	7.43	7.16	7.39	561,695
12 Jun 20	7.62000 -0.31	8.09	7.54	8.01	258,032
11 Jun 20	7.93000 -0.55	8.12	7.85	7.91	230,202
10 Jun 20	8.48000 -0.29	8.74	8.43	8.70	195,095
09 Jun 20	8.77000 -0.33	9.01	8.67	8.90	202,226
08 Jun 20	9.10000 +0.10	9.45	8.98	9.30	458,639
05 Jun 20	9.00000 +0.95	9.08	8.11	8.34	403,126
04 Jun 20	8.05000 +0.63	8.18	7.45	7.45	375,673
03 Jun 20	7.42000 +0.34	7.46	7.09	7.17	348,875
02 Jun 20	7.08000 -0.03	7.18	7.03	7.14	135,831
01 Jun 20	7.11000 -0.07	7.30	7.05	7.17	163,256
29 May 20	7.18000 +0.08	7.25	6.91	7.10	235,018
28 May 20	7.10000 -0.26	7.48	7.09	7.48	154,261
27 May 20	7.36000 +0.07	7.43	7.13	7.35	248,434
26 May 20	7.29000 +0.22	7.32	7.08	7.17	256,667
25 May 20	7.07000 -0.14	7.30	7.02	7.26	83,748
22 May 20	7.21000 -0.27	7.44	6.96	7.43	342,219
21 May 20	7.48000 -0.02	7.57	7.29	7.51	129,173
20 May 20	7.50000 +0.29	7.60	7.25	7.30	366,825
19 May 20	7.21000 -0.35	7.93	7.16	7.69	417,878
15 May 20	7.56000 +0.09	7.62	7.25	7.47	494,666
14 May 20	7.47000 -0.06	7.66	7.24	7.65	222,179
13 May 20	7.53000 -0.22	7.87	7.37	7.75	395,393
12 May 20	7.75000 +0.18	7.94	7.58	7.60	252,453
11 May 20	7.57000 +0.23	7.60	7.26	7.27	245,212
08 May 20	7.34000 +0.23	7.37	7.03	7.20	96,001
07 May 20	7.11000 +0.35	7.23	6.79	6.90	188,520
06 May 20	6.76000 +0.07	6.91	6.63	6.74	171,012
05 May 20	6.69000 -0.31	7.30	6.65	7.13	355,136
04 May 20	7.00000 -0.04	7.00	6.45	6.86	413,010
01 May 20	7.04000 -0.53	7.49	7.01	7.05	194,564
30 Apr 20	7.57000 -0.14	7.99	7.52	7.90	234,436
29 Apr 20	7.71000 +0.62	7.89	7.25	7.25	301,888
28 Apr 20	7.09000 +0.09	7.16	6.88	7.04	109,471
27 Apr 20	7.00000 +0.09	7.05	6.49	6.87	131,694
24 Apr 20	6.91000 -0.20	7.33	6.86	7.15	209,693
23 Apr 20	7.11000 +0.65	7.25	6.47	6.54	214,964
22 Apr 20	6.46000 -0.08	6.80	6.33	6.72	132,819
21 Apr 20	6.54000 +0.00	6.60	6.21	6.33	187,267
20 Apr 20	6.54000 +0.00	6.70	6.20	6.45	191,608
17 Apr 20	6.54000 +0.57	6.55	5.92	6.05	168,195
16 Apr 20	5.97000 -0.07	6.35	5.88	6.05	242,249
15 Apr 20	6.04000 -0.78	6.75	5.81	6.68	208,117
14 Apr 20	6.82000 -0.06	7.28	6.74	6.80	196,797
13 Apr 20	6.88000 -0.04	7.15	6.79	7.15	136,165
09 Apr 20	6.92000 +0.23	7.22	6.67	6.80	355,303
08 Apr 20	6.69000 +0.49	6.71	6.20	6.20	220,444
07 Apr 20	6.20000 +0.00	6.40	5.94	6.32	397,542
06 Apr 20	6.20000 -0.43	6.75	6.07	6.75	399,016
03 Apr 20	6.63000 -0.16	7.08	6.46	6.91	204,348
02 Apr 20	6.79000 +0.61	7.07	6.13	6.32	671,733
01 Apr 20	6.18000 -0.07	6.34	5.90	6.25	350,405
31 Mar 20	6.25000 -0.06	6.54	6.16	6.44	498,174
30 Mar 20	6.31000 +0.09	6.41	5.94	6.17	275,350
27 Mar 20	6.22000 -0.85	7.02	6.20	6.82	251,719
26 Mar 20	7.07000 -0.17	7.35	6.83	7.27	291,959
25 Mar 20	7.24000 +0.19	7.66	6.79	7.21	287,122
24 Mar 20	7.05000 +0.04	7.44	6.88	7.27	465,747
23 Mar 20	7.01000 -1.08	8.68	6.84	7.96	339,404
20 Mar 20	8.09000 -0.13	8.71	7.85	8.42	609,045
19 Mar 20	8.22000 +0.33	8.60	7.57	7.80	2,239,010
18 Mar 20	7.89000 -0.67	8.72	7.76	8.15	540,703
17 Mar 20	8.56000 -0.04	9.24	8.39	8.53	389,730
16 Mar 20	8.60000 -0.09	8.77	7.85	8.09	324,213
13 Mar 20	8.69000 +0.39	8.77	8.03	8.52	381,856
12 Mar 20	8.30000 -0.84	8.87	8.16	8.61	444,668
11 Mar 20	9.14000 -0.40	9.32	8.80	9.25	451,810
10 Mar 20	9.54000 -0.17	10.00	9.07	9.77	403,748
09 Mar 20	9.71000 -2.59	11.36	8.98	11.36	463,495
06 Mar 20	12.30000 -0.20	12.49	12.09	12.40	394,855
05 Mar 20	12.50000 -0.03	12.56	12.28	12.40	215,033
04 Mar 20	12.53000 -0.03	12.88	12.48	12.69	152,722
03 Mar 20	12.56000 -0.01	12.69	12.49	12.64	203,865
02 Mar 20	12.57000 +0.26	12.59	12.21	12.37	420,536
28 Feb 20	12.31000 -0.22	12.31	12.04	12.12	470,760
27 Feb 20	12.53000 +0.44	13.00	11.83	12.99	237,083
26 Feb 20	12.09000 -0.21	12.40	12.07	12.29	234,885
25 Feb 20	12.30000 -0.11	12.41	12.12	12.41	243,579
24 Feb 20	12.41000 -0.36	12.58	12.36	12.53	195,845
21 Feb 20	12.77000 -1.02	13.73	12.75	13.58	329,954
20 Feb 20	13.79000 -0.06	13.95	13.76	13.88	118,742
19 Feb 20	13.85000 -0.08	13.99	13.81	13.96	149,843
18 Feb 20	13.93000 -0.03	13.97	13.82	13.92	114,938
14 Feb 20	13.96000 +0.07	13.98	13.81	13.89	154,836
13 Feb 20	13.89000 -0.12	14.08	13.78	13.95	165,178
12 Feb 20	14.01000 +0.13	14.05	13.71	13.91	562,651
11 Feb 20	13.88000 +0.18	13.92	13.72	13.76	118,608
10 Feb 20	13.70000 +0.05	13.74	13.51	13.62	259,526
07 Feb 20	13.65000 -0.03	13.67	13.42	13.60	160,816
06 Feb 20	13.68000 -0.24	13.95	13.57	13.95	129,263
05 Feb 20	13.92000 +0.58	13.94	13.45	13.45	171,350
04 Feb 20	13.34000 -0.03	13.48	13.27	13.45	196,661
03 Feb 20	13.37000 +0.17	13.37	13.09	13.14	154,917
31 Jan 20	13.20000 +0.01	13.21	13.07	13.14	215,262
30 Jan 20	13.19000 -0.04	13.21	13.01	13.15	191,164
29 Jan 20	13.23000 +0.04	13.25	13.14	13.20	94,384
28 Jan 20	13.19000 +0.14	13.19	13.00	13.08	128,911
27 Jan 20	13.05000 -0.08	13.07	12.91	13.01	162,757
24 Jan 20	13.13000 -0.07	13.22	13.09	13.17	165,857
23 Jan 20	13.20000 -0.06	13.27	13.04	13.22	224,139
22 Jan 20	13.26000 +0.18	13.34	12.93	13.06	187,542
21 Jan 20	13.08000 -0.14	13.18	12.78	13.18	242,477
20 Jan 20	13.22000 -0.01	13.22	13.03	13.22	89,735
17 Jan 20	13.23000 -0.08	13.31	13.14	13.31	222,717
16 Jan 20	13.31000 +0.18	13.37	13.16	13.19	133,805
15 Jan 20	13.13000 +0.01	13.21	13.05	13.08	225,233
14 Jan 20	13.12000 +0.02	13.17	13.01	13.15	158,519
13 Jan 20	13.10000 -0.11	13.25	13.05	13.17	201,593
10 Jan 20	13.21000 -0.09	13.30	13.05	13.30	244,319
09 Jan 20	13.30000 -0.01	13.38	12.93	13.29	265,317
08 Jan 20	13.31000 -0.08	13.45	13.22	13.42	236,556
07 Jan 20	13.39000 -0.16	13.53	13.32	13.53	168,549
06 Jan 20	13.55000 +0.33	13.59	13.21	13.24	257,126
03 Jan 20	13.22000 -0.01	13.38	13.20	13.28	171,468
02 Jan 20	13.23000 +0.12	13.25	13.07	13.16	164,090
31 Dec 19	13.11000 -0.25	13.30	13.05	13.30	148,768
30 Dec 19	13.36000 +0.01	13.39	13.09	13.35	116,061
27 Dec 19	13.35000 -0.24	13.64	13.30	13.59	120,112
24 Dec 19	13.59000 +0.01	13.67	13.50	13.58	212,021
23 Dec 19	13.58000 +0.24	13.60	13.31	13.32	210,097
20 Dec 19	13.34000 -0.02	13.40	13.25	13.40	196,911
19 Dec 19	13.36000 -0.04	13.55	13.33	13.44	181,219
18 Dec 19	13.40000 +0.14	13.55	13.21	13.26	251,821
17 Dec 19	13.26000 +0.12	13.36	13.15	13.20	199,876
16 Dec 19	13.14000 +0.23	13.20	12.98	12.98	140,908
13 Dec 19	12.91000 -0.28	13.24	12.84	13.07	387,710
12 Dec 19	13.19000 +0.25	13.45	12.97	12.97	398,122
11 Dec 19	12.94000 +0.04	12.98	12.85	12.93	327,112
10 Dec 19	12.90000 -0.05	13.04	12.83	12.95	464,665
09 Dec 19	12.95000 -0.10	13.12	12.85	13.06	357,957
06 Dec 19	13.05000 +0.14	13.15	12.90	12.91	190,368
05 Dec 19	12.91000 +0.04	13.10	12.85	12.92	162,571
04 Dec 19	12.87000 +0.07	12.99	12.80	12.86	262,130
03 Dec 19	12.80000 +0.05	12.94	12.73	12.76	201,013
02 Dec 19	12.75000 -0.15	13.08	12.74	12.90	793,366
29 Nov 19	12.90000 +0.00	13.00	12.83	12.90	375,413
28 Nov 19	12.90000 +0.10	13.06	12.77	12.80	106,195
27 Nov 19	12.80000 -0.06	12.91	12.57	12.90	265,885
26 Nov 19	12.86000 -0.09	13.06	12.79	13.00	226,072
25 Nov 19	12.95000 +0.00	13.11	12.67	12.93	257,037
22 Nov 19	12.95000 +0.27	13.01	12.68	12.68	224,441
21 Nov 19	12.68000 +0.07	12.74	12.45	12.62	403,556
20 Nov 19	12.61000 +0.00	12.76	12.48	12.62	867,284
19 Nov 19	12.61000 -0.45	13.22	12.56	13.06	540,438
18 Nov 19	13.06000 -0.49	13.66	12.97	13.66	115,122
15 Nov 19	13.55000 +0.15	13.65	13.44	13.44	224,771
14 Nov 19	13.40000 -0.05	13.63	13.36	13.47	308,982
13 Nov 19	13.45000 -0.26	13.69	13.30	13.68	131,817
12 Nov 19	13.71000 -0.27	13.96	13.64	13.94	369,419
11 Nov 19	13.98000 +0.18	14.01	13.60	13.81	147,146
08 Nov 19	13.80000 -0.28	14.13	13.80	14.08	154,586
07 Nov 19	14.08000 -0.36	14.44	14.07	14.44	338,400
06 Nov 19	14.44000 +0.00	14.61	14.40	14.47	232,225
05 Nov 19	14.44000 +0.05	14.64	14.40	14.42	343,242
04 Nov 19	14.39000 +0.23	14.57	14.26	14.28	449,505
01 Nov 19	14.16000 +0.02	14.29	14.00	14.17	200,149
31 Oct 19	14.14000 +0.21	14.28	13.93	13.93	189,855
30 Oct 19	13.93000 -0.40	14.48	13.91	14.35	137,269
29 Oct 19	14.33000 -0.47	14.89	14.31	14.75	171,425
28 Oct 19	14.80000 +0.00	14.90	14.39	14.84	375,074
25 Oct 19	14.80000 +0.00	14.90	14.78	14.78	155,688
24 Oct 19	14.80000 -0.09	15.00	14.76	14.95	75,515
23 Oct 19	14.89000 +0.06	14.93	14.67	14.79	138,137
22 Oct 19	14.83000 -0.05	14.93	14.79	14.91	156,813
21 Oct 19	14.88000 +0.15	15.01	14.63	14.63	221,906
18 Oct 19	14.73000 -0.20	15.21	14.62	14.97	579,086
17 Oct 19	14.93000 -0.10	15.05	14.80	15.05	176,538
16 Oct 19	15.03000 -0.37	15.41	15.01	15.35	118,525
15 Oct 19	15.40000 +0.08	15.52	15.30	15.30	159,229
11 Oct 19	15.32000 -0.01	15.47	15.30	15.39	100,158
10 Oct 19	15.33000 +0.02	15.37	15.29	15.30	133,744
09 Oct 19	15.31000 +0.02	15.36	14.99	15.19	253,163
08 Oct 19	15.29000 +0.13	15.38	15.03	15.15	132,869
07 Oct 19	15.16000 +0.25	15.20	14.81	14.99	78,634
04 Oct 19	14.91000 -0.40	15.38	14.88	15.38	58,135
03 Oct 19	15.31000 +0.18	15.34	14.87	15.06	77,843
02 Oct 19	15.13000 -0.67	15.72	15.09	15.72	78,251
01 Oct 19	15.80000 -0.35	16.25	15.69	16.18	99,214
30 Sep 19	16.15000 -0.14	16.30	16.10	16.28	91,181
27 Sep 19	16.29000 -0.13	16.50	16.19	16.41	67,952
26 Sep 19	16.42000 -0.06	16.73	16.38	16.45	76,842
25 Sep 19	16.48000 -0.32	16.73	16.45	16.73	78,692
24 Sep 19	16.80000 -0.22	17.09	16.75	17.05	113,745
23 Sep 19	17.02000 -0.17	17.12	16.95	17.12	71,035
20 Sep 19	17.19000 +0.15	17.26	16.75	17.04	410,778
19 Sep 19	17.04000 +0.04	17.05	16.71	17.03	73,603
18 Sep 19	17.00000 -0.04	17.02	16.79	17.01	101,487
17 Sep 19	17.04000 -0.12	17.37	16.78	17.37	96,434
16 Sep 19	17.16000 +0.10	17.94	17.04	17.94	152,012
13 Sep 19	17.06000 +0.33	17.10	16.75	16.77	159,056
12 Sep 19	16.73000 +0.31	16.77	16.24	16.24	128,202
11 Sep 19	16.42000 -0.40	17.03	16.30	16.84	145,415
10 Sep 19	16.82000 +0.46	16.99	16.40	16.44	180,188
09 Sep 19	16.36000 +0.05	16.54	16.28	16.35	78,868
06 Sep 19	16.31000 +0.14	16.50	16.12	16.20	114,544
05 Sep 19	16.17000 +0.20	16.28	15.99	16.07	71,248
04 Sep 19	15.97000 -0.02	16.08	15.83	16.08	79,371
03 Sep 19	15.99000 +0.20	16.02	15.69	15.69	86,505
30 Aug 19	15.79000 -0.01	15.89	15.59	15.80	196,944
29 Aug 19	15.80000 +0.16	15.96	15.69	15.69	167,059
28 Aug 19	15.64000 +0.08	15.72	15.43	15.58	125,838
27 Aug 19	15.56000 -0.07	15.72	15.55	15.65	88,259
26 Aug 19	15.63000 -0.16	15.94	15.62	15.86	90,815
23 Aug 19	15.79000 -0.40	16.20	15.78	16.14	175,575
22 Aug 19	16.19000 -0.33	16.51	16.15	16.51	83,987
21 Aug 19	16.52000 +0.06	16.64	16.46	16.53	52,377
20 Aug 19	16.46000 -0.13	16.61	16.43	16.55	45,611
19 Aug 19	16.59000 +0.22	16.65	16.36	16.47	69,135
16 Aug 19	16.37000 -0.05	16.58	16.33	16.42	112,884
15 Aug 19	16.42000 +0.02	16.43	16.21	16.32	187,742
14 Aug 19	16.40000 -0.22	16.53	16.38	16.50	270,346
13 Aug 19	16.62000 -0.10	16.90	16.52	16.65	181,072
12 Aug 19	16.72000 +0.05	16.79	16.56	16.56	183,726
09 Aug 19	16.67000 -0.57	17.00	16.30	17.00	511,141
08 Aug 19	17.24000 +0.12	17.38	17.08	17.15	318,253
07 Aug 19	17.12000 -0.01	17.25	16.96	17.07	202,332
06 Aug 19	17.13000 -0.18	17.22	16.98	17.00	484,018
02 Aug 19	17.31000 -0.26	17.67	17.18	17.56	218,391
01 Aug 19	17.57000 -0.17	17.91	17.44	17.69	156,478
31 Jul 19	17.74000 +0.08	17.88	17.61	17.68	162,673
30 Jul 19	17.66000 -0.17	17.83	17.42	17.79	212,377
29 Jul 19	17.83000 -0.15	18.12	17.80	17.98	92,671
26 Jul 19	17.98000 -0.04	18.21	17.96	18.05	74,369
25 Jul 19	18.02000 -0.09	18.23	17.95	18.11	182,190
24 Jul 19	18.11000 +0.01	18.19	17.98	18.09	430,825
23 Jul 19	18.10000 +0.01	18.27	18.07	18.11	72,330
22 Jul 19	18.09000 +0.24	18.27	17.87	17.88	383,742
19 Jul 19	17.85000 +0.02	17.91	17.60	17.87	126,675
18 Jul 19	17.83000 +0.03	17.88	17.74	17.80	117,367
17 Jul 19	17.80000 +0.13	18.02	17.68	17.68	442,122
16 Jul 19	17.67000 -0.16	17.83	17.64	17.83	156,874
15 Jul 19	17.83000 -0.16	18.02	17.81	17.99	80,704
12 Jul 19	17.99000 -0.24	18.24	17.97	18.24	89,594
11 Jul 19	18.23000 -0.11	18.39	18.21	18.34	64,168
10 Jul 19	18.34000 +0.06	18.60	18.27	18.36	97,241
09 Jul 19	18.28000 -0.12	18.46	18.21	18.39	86,608
08 Jul 19	18.40000 -0.17	18.55	18.33	18.52	78,746
05 Jul 19	18.57000 +0.02	18.78	18.49	18.56	85,815
04 Jul 19	18.55000 -0.11	18.60	18.33	18.60	74,292
03 Jul 19	18.66000 -0.03	18.78	18.56	18.70	162,998
02 Jul 19	18.69000 -0.29	19.17	18.47	18.99	182,621
28 Jun 19	18.98000 +0.26	18.99	18.63	18.75	192,779
27 Jun 19	18.72000 +0.14	18.75	18.52	18.59	139,703
26 Jun 19	18.58000 +0.18	18.75	18.41	18.41	82,783
25 Jun 19	18.40000 -0.39	18.80	18.32	18.72	245,682
24 Jun 19	18.79000 -0.11	18.87	18.69	18.83	111,532
21 Jun 19	18.90000 -0.10	19.02	18.71	18.96	211,560
20 Jun 19	19.00000 +0.30	19.28	18.83	18.83	74,016
19 Jun 19	18.70000 -0.21	18.97	18.68	18.88	180,046
18 Jun 19	18.91000 -0.04	19.28	18.85	19.04	157,363
17 Jun 19	18.95000 +0.23	19.01	18.53	18.67	93,396
14 Jun 19	18.72000 -0.01	18.76	18.37	18.74	72,570
13 Jun 19	18.73000 -0.02	18.80	18.61	18.63	105,233
12 Jun 19	18.75000 -0.12	18.97	18.59	18.80	237,678
11 Jun 19	18.87000 +0.18	19.07	18.75	18.75	83,709
10 Jun 19	18.69000 -0.25	19.09	18.66	18.92	89,851
07 Jun 19	18.94000 +0.01	19.07	18.82	18.89	137,896
06 Jun 19	18.93000 +0.03	19.03	18.74	18.92	152,606
05 Jun 19	18.90000 -0.33	19.25	18.83	19.15	91,405
04 Jun 19	19.23000 -0.06	19.46	19.08	19.32	210,387
03 Jun 19	19.29000 -0.03	19.40	19.04	19.33	188,859
31 May 19	19.32000 +0.06	19.36	18.72	19.03	196,341
30 May 19	19.26000 +0.20	19.52	19.06	19.08	181,459
29 May 19	19.06000 -0.48	19.50	19.01	19.39	289,528
28 May 19	19.54000 +0.19	19.56	19.26	19.33	122,763
27 May 19	19.35000 +0.31	19.36	19.04	19.04	78,134
24 May 19	19.04000 -0.09	19.31	18.87	19.17	95,830
23 May 19	19.13000 -0.52	19.50	18.92	19.47	146,742
22 May 19	19.65000 -0.28	19.96	19.53	19.81	101,684
21 May 19	19.93000 +0.05	20.08	19.75	19.84	61,791
17 May 19	19.88000 +0.13	19.88	19.63	19.70	65,994
16 May 19	19.75000 +0.01	20.19	19.74	19.79	72,724
15 May 19	19.74000 +0.04	19.87	19.64	19.70	54,820
14 May 19	19.70000 +0.23	19.99	19.50	19.54	93,238
13 May 19	19.47000 -0.35	19.76	19.36	19.76	101,223
10 May 19	19.82000 +0.09	19.96	19.59	19.73	185,657
09 May 19	19.73000 +0.08	19.79	19.36	19.56	94,567
08 May 19	19.65000 -0.73	20.52	19.64	20.39	174,893
07 May 19	20.38000 -0.10	20.49	20.20	20.34	54,102
06 May 19	20.48000 +0.01	20.60	20.13	20.25	309,372
03 May 19	20.47000 -0.30	20.85	20.20	20.83	172,936
02 May 19	20.77000 +1.31	21.00	20.21	20.50	279,393
01 May 19	19.46000 -0.49	19.95	19.43	19.93	92,222
30 Apr 19	19.95000 +0.03	20.06	19.80	20.00	123,555
29 Apr 19	19.92000 +0.16	20.04	19.53	19.70	72,836
26 Apr 19	19.76000 -0.37	20.10	19.66	20.08	136,756
25 Apr 19	20.13000 -0.46	20.71	20.06	20.58	155,391
24 Apr 19	20.59000 +0.05	20.62	20.42	20.54	69,086
23 Apr 19	20.54000 +0.03	20.60	20.35	20.51	55,197
22 Apr 19	20.51000 +0.45	20.70	20.17	20.17	69,834
18 Apr 19	20.06000 +0.08	20.36	19.97	19.98	82,133
17 Apr 19	19.98000 -0.42	20.61	19.89	20.44	97,907
16 Apr 19	20.40000 -0.29	20.74	20.25	20.71	100,615
15 Apr 19	20.69000 -0.02	20.84	20.60	20.84	53,726
12 Apr 19	20.71000 +0.34	20.76	20.30	20.49	209,890
11 Apr 19	20.37000 +0.26	20.51	20.12	20.14	77,634
10 Apr 19	20.11000 -0.05	20.42	20.03	20.19	58,761
09 Apr 19	20.16000 -0.35	20.62	20.10	20.44	176,739
08 Apr 19	20.51000 +0.35	20.60	20.16	20.17	101,981
05 Apr 19	20.16000 +0.09	20.61	20.10	20.10	65,703
04 Apr 19	20.07000 +0.10	20.17	19.81	19.96	57,946
03 Apr 19	19.97000 -0.34	20.53	19.96	20.35	53,460
02 Apr 19	20.31000 +0.33	20.37	19.97	20.04	119,908
01 Apr 19	19.98000 +0.48	20.09	19.65	19.68	112,184
29 Mar 19	19.50000 -0.11	19.89	19.50	19.77	94,739
28 Mar 19	19.61000 -0.20	20.05	19.59	19.73	126,748
27 Mar 19	19.81000 +0.01	20.01	19.77	19.82	81,918
26 Mar 19	19.80000 -0.13	20.25	19.74	20.09	86,890
25 Mar 19	19.93000 -0.14	20.10	19.90	20.02	70,113
22 Mar 19	20.07000 -0.53	20.64	20.02	20.54	79,322
21 Mar 19	20.60000 +0.12	20.68	20.46	20.46	170,339
20 Mar 19	20.48000 -0.10	20.77	20.39	20.60	139,775
19 Mar 19	20.58000 -0.05	20.80	20.55	20.69	155,868
18 Mar 19	20.63000 +0.48	20.76	20.22	20.24	115,570
15 Mar 19	20.15000 +0.01	20.28	19.99	20.23	206,031
14 Mar 19	20.14000 -0.01	20.31	19.96	20.00	64,584
13 Mar 19	20.15000 +0.09	20.35	20.12	20.19	72,494
12 Mar 19	20.06000 -0.19	20.71	20.02	20.33	88,553
11 Mar 19	20.25000 +0.19	20.33	20.10	20.10	82,772
08 Mar 19	20.06000 -0.20	20.24	19.95	20.08	140,292
07 Mar 19	20.26000 +0.27	20.45	20.00	20.00	140,367
06 Mar 19	19.99000 +0.04	20.11	19.82	19.95	113,469
05 Mar 19	19.95000 -0.27	20.24	19.91	20.20	89,163
04 Mar 19	20.22000 -0.22	20.54	20.08	20.50	173,247
01 Mar 19	20.44000 +0.18	20.54	20.26	20.30	134,567
28 Feb 19	20.26000 +0.08	20.43	20.05	20.16	353,014
27 Feb 19	20.18000 +0.35	20.49	19.86	19.94	225,710
26 Feb 19	19.83000 -0.33	20.35	19.81	20.20	114,563
25 Feb 19	20.16000 -0.55	20.81	20.14	20.57	143,838
22 Feb 19	20.71000 +0.04	20.87	20.68	20.75	62,793
21 Feb 19	20.67000 +0.05	20.83	20.60	20.65	178,861
20 Feb 19	20.62000 -0.04	20.78	20.48	20.53	193,668
19 Feb 19	20.66000 +0.24	20.72	20.35	20.38	218,939
15 Feb 19	20.42000 +0.46	20.53	20.00	20.16	694,118
14 Feb 19	19.96000 +0.05	20.01	19.85	19.98	201,377
13 Feb 19	19.91000 +0.26	20.19	19.78	19.80	97,228
12 Feb 19	19.65000 -0.15	19.98	19.48	19.93	89,733
11 Feb 19	19.80000 +0.20	19.82	19.54	19.69	66,992
08 Feb 19	19.60000 +0.04	19.76	19.46	19.58	48,560
07 Feb 19	19.56000 -0.44	20.07	19.45	19.88	72,213
06 Feb 19	20.00000 +0.01	20.13	19.80	19.98	87,643
05 Feb 19	19.99000 -0.04	20.10	19.78	20.03	91,042
04 Feb 19	20.03000 -0.45	20.39	19.95	20.38	221,134
01 Feb 19	20.48000 -0.19	20.88	20.35	20.71	48,249
31 Jan 19	20.67000 +0.07	20.87	20.55	20.62	76,066
30 Jan 19	20.60000 +0.41	20.66	20.21	20.29	72,489
29 Jan 19	20.19000 -0.28	20.66	20.04	20.55	125,757
28 Jan 19	20.47000 +0.10	20.60	20.26	20.30	55,306
25 Jan 19	20.37000 -0.32	20.82	20.36	20.60	187,334
24 Jan 19	20.69000 +0.03	20.81	20.60	20.60	51,804
23 Jan 19	20.66000 -0.03	20.89	20.51	20.74	137,944
22 Jan 19	20.69000 -0.38	20.95	20.39	20.95	118,187
21 Jan 19	21.07000 -0.11	21.26	20.94	21.26	87,997
18 Jan 19	21.18000 +0.16	21.31	20.60	20.60	245,282
17 Jan 19	21.02000 +0.36	21.08	20.47	20.55	108,883
16 Jan 19	20.66000 -0.17	20.75	20.40	20.75	98,119
15 Jan 19	20.83000 +0.73	20.87	20.14	20.14	183,987
14 Jan 19	20.10000 +0.22	20.17	19.64	19.82	84,792
11 Jan 19	19.88000 -0.10	20.02	19.62	19.82	101,810
10 Jan 19	19.98000 +0.83	20.22	19.03	19.03	141,087
09 Jan 19	19.15000 +0.24	19.43	18.86	19.10	90,760
08 Jan 19	18.91000 +0.37	19.10	18.61	18.70	97,186
07 Jan 19	18.54000 +0.09	18.80	18.38	18.52	46,218
04 Jan 19	18.45000 +0.16	18.54	18.24	18.50	72,891
03 Jan 19	18.29000 -0.13	18.56	17.82	18.48	79,244
02 Jan 19	18.42000 +0.13	18.69	18.07	18.16	89,575
31 Dec 18	18.29000 +0.49	18.39	17.97	17.98	73,532
28 Dec 18	17.80000 +0.12	18.11	17.65	17.79	65,979
27 Dec 18	17.68000 +0.12	18.00	17.18	17.92	157,633
24 Dec 18	17.56000 -0.21	17.69	17.54	17.56	52,908
21 Dec 18	17.77000 -0.69	18.49	17.62	18.49	215,873
20 Dec 18	18.46000 +0.25	18.59	18.16	18.19	131,034
19 Dec 18	18.21000 -0.14	18.57	18.18	18.47	85,718
18 Dec 18	18.35000 -0.24	18.85	18.19	18.63	188,111
17 Dec 18	18.59000 +0.01	18.80	18.39	18.56	157,877
14 Dec 18	18.58000 -0.49	19.05	18.42	18.99	222,508
13 Dec 18	19.07000 +0.07	19.16	18.82	18.90	140,258
12 Dec 18	19.00000 +0.27	19.11	18.78	18.85	108,582
11 Dec 18	18.73000 -0.33	19.50	18.43	19.27	111,380
10 Dec 18	19.06000 -0.14	19.14	18.49	19.14	139,999
07 Dec 18	19.20000 -0.17	19.80	18.99	19.55	194,913
06 Dec 18	19.37000 -0.03	19.45	18.97	19.20	210,811
05 Dec 18	19.40000 -0.12	19.59	18.96	19.52	87,515
04 Dec 18	19.52000 -0.24	19.88	19.35	19.75	141,702
03 Dec 18	19.76000 -0.17	20.53	19.58	20.15	101,192
30 Nov 18	19.93000 +0.08	20.04	19.43	19.66	238,174
29 Nov 18	19.85000 -0.15	20.14	19.79	20.09	151,005
28 Nov 18	20.00000 -0.61	20.65	19.80	20.47	415,814
27 Nov 18	20.61000 -0.36	21.08	20.50	20.93	120,989
26 Nov 18	20.97000 -0.18	21.71	20.88	21.13	208,353
23 Nov 18	21.15000 -0.42	21.38	20.97	21.38	31,926
22 Nov 18	21.57000 +0.04	21.64	21.48	21.51	21,207
21 Nov 18	21.53000 +0.12	21.77	21.50	21.58	274,994
20 Nov 18	21.41000 -0.43	21.71	21.39	21.66	140,533
19 Nov 18	21.84000 +0.07	21.98	21.53	21.66	179,078
16 Nov 18	21.77000 +0.32	22.07	21.47	21.57	126,959
15 Nov 18	21.45000 -0.30	22.04	21.44	21.75	209,367
14 Nov 18	21.75000 -0.21	22.11	21.35	22.07	137,163
13 Nov 18	21.96000 -0.51	22.69	21.73	22.34	236,121
12 Nov 18	22.47000 +0.04	22.80	22.32	22.55	205,329
09 Nov 18	22.43000 -0.16	22.70	22.18	22.32	344,810
08 Nov 18	22.59000 +2.00	24.57	21.46	21.46	842,451
07 Nov 18	20.59000 +0.90	20.83	19.78	19.82	137,620
06 Nov 18	19.69000 -0.18	20.07	19.65	19.89	31,773
05 Nov 18	19.87000 +0.33	20.10	19.55	19.55	57,561
02 Nov 18	19.54000 +0.04	19.66	19.25	19.56	97,108
01 Nov 18	19.50000 -0.37	19.88	19.25	19.88	192,548
31 Oct 18	19.87000 +0.34	20.27	19.61	19.61	93,523
30 Oct 18	19.53000 +0.06	19.57	19.26	19.45	51,254
29 Oct 18	19.47000 -0.51	20.00	19.34	20.00	114,209
26 Oct 18	19.98000 +0.30	20.04	19.30	19.49	105,071
25 Oct 18	19.68000 +0.53	19.86	19.10	19.23	129,766
24 Oct 18	19.15000 -0.54	19.86	19.01	19.85	88,142
23 Oct 18	19.69000 -0.29	19.79	19.43	19.71	70,852
22 Oct 18	19.98000 -0.16	20.19	19.96	20.15	33,867
19 Oct 18	20.14000 +0.00	20.30	20.05	20.22	87,967
18 Oct 18	20.14000 -0.02	20.29	19.90	20.05	89,789
17 Oct 18	20.16000 -0.29	20.51	20.01	20.50	81,212
16 Oct 18	20.45000 +0.36	20.63	20.11	20.11	88,232
15 Oct 18	20.09000 -0.02	20.20	19.52	20.12	72,072
12 Oct 18	20.11000 -0.05	20.39	19.98	20.33	70,178
11 Oct 18	20.16000 -0.66	21.00	20.02	20.69	375,431
10 Oct 18	20.82000 -0.01	21.24	20.74	20.78	1,281,279
09 Oct 18	20.83000 +0.23	20.84	20.33	20.57	84,604
05 Oct 18	20.60000 +0.09	20.71	20.42	20.51	66,687
04 Oct 18	20.51000 -0.03	20.76	20.33	20.51	60,121
03 Oct 18	20.54000 +0.32	20.64	20.18	20.26	70,629
02 Oct 18	20.22000 -0.03	20.40	19.89	20.35	158,534
01 Oct 18	20.25000 +0.66	21.34	19.77	19.77	200,620
28 Sep 18	19.59000 -0.22	19.92	19.58	19.85	90,818
27 Sep 18	19.81000 -0.12	20.05	19.75	19.99	74,483
26 Sep 18	19.93000 -0.35	20.29	19.88	20.29	108,666
25 Sep 18	20.28000 +0.34	20.32	20.00	20.07	61,266
24 Sep 18	19.94000 +0.23	20.09	19.74	19.74	44,299
21 Sep 18	19.71000 -0.09	19.94	19.64	19.77	179,992
20 Sep 18	19.80000 +0.15	19.86	19.64	19.80	86,181
19 Sep 18	19.65000 -0.19	19.90	19.63	19.83	75,343
18 Sep 18	19.84000 -0.04	20.00	19.71	19.98	100,492
17 Sep 18	19.88000 -0.36	20.27	19.84	20.24	75,617
14 Sep 18	20.24000 -0.03	20.38	20.16	20.24	47,527
13 Sep 18	20.27000 -0.38	20.47	20.12	20.47	85,467
12 Sep 18	20.65000 +0.04	20.80	20.39	20.63	63,295
11 Sep 18	20.61000 +0.17	20.81	20.35	20.39	46,093
10 Sep 18	20.44000 -0.35	20.88	20.32	20.83	50,705
07 Sep 18	20.79000 +0.18	20.79	20.40	20.48	53,351
06 Sep 18	20.61000 -0.17	20.86	20.46	20.76	64,953
05 Sep 18	20.78000 -0.26	21.04	20.75	21.04	60,787
04 Sep 18	21.04000 -0.26	21.30	20.93	21.28	69,934
31 Aug 18	21.30000 -0.19	21.54	21.10	21.43	56,063
30 Aug 18	21.49000 -0.09	21.69	21.48	21.55	31,100
29 Aug 18	21.58000 -0.14	21.75	21.48	21.73	35,779
28 Aug 18	21.72000 -0.06	21.86	21.71	21.80	27,895
27 Aug 18	21.78000 +0.01	21.90	21.73	21.83	43,795
24 Aug 18	21.77000 +0.12	21.91	21.65	21.83	36,280
23 Aug 18	21.65000 -0.09	21.86	21.48	21.81	71,877
22 Aug 18	21.74000 +0.28	21.89	21.52	21.56	47,392
21 Aug 18	21.46000 +0.04	21.90	21.32	21.50	58,200
20 Aug 18	21.42000 +0.33	21.50	20.96	21.04	97,895
17 Aug 18	21.09000 -0.07	21.26	21.00	21.21	67,356
16 Aug 18	21.16000 -0.04	21.39	21.07	21.36	72,791
15 Aug 18	21.20000 -0.13	21.28	20.81	21.24	211,992
14 Aug 18	21.33000 +0.02	21.75	21.23	21.42	119,650
13 Aug 18	21.31000 +0.20	21.54	21.05	21.05	113,691
10 Aug 18	21.11000 -0.63	21.60	20.81	21.60	163,012
09 Aug 18	21.74000 +1.87	22.10	20.52	20.52	381,163
08 Aug 18	19.87000 -0.13	20.00	19.80	19.97	96,071
07 Aug 18	20.00000 +0.00	20.30	19.87	20.12	62,135
03 Aug 18	20.00000 +0.07	20.35	19.87	19.89	75,358
02 Aug 18	19.93000 -0.33	20.37	19.88	20.15	66,001
01 Aug 18	20.26000 +0.30	20.30	19.89	19.96	38,693
31 Jul 18	19.96000 -0.34	20.37	19.88	20.23	103,096
30 Jul 18	20.30000 -0.17	20.50	20.27	20.50	96,484
27 Jul 18	20.47000 -0.14	20.61	20.24	20.61	129,795
26 Jul 18	20.61000 +0.05	20.72	20.46	20.53	107,713
25 Jul 18	20.56000 +0.10	20.73	20.32	20.52	34,650
24 Jul 18	20.46000 -0.15	20.73	20.46	20.66	33,686
23 Jul 18	20.61000 -0.13	20.76	20.59	20.76	36,600
20 Jul 18	20.74000 -0.15	20.90	20.68	20.90	66,999
19 Jul 18	20.89000 +0.17	21.08	20.62	20.64	67,369
18 Jul 18	20.72000 -0.04	20.77	20.59	20.74	175,267
17 Jul 18	20.76000 +0.01	20.84	20.59	20.59	221,242
16 Jul 18	20.75000 -0.52	21.14	20.65	21.10	106,085
13 Jul 18	21.27000 -0.03	21.52	21.17	21.29	46,398
12 Jul 18	21.30000 +0.07	21.39	21.12	21.27	36,623
11 Jul 18	21.23000 -0.23	21.41	21.03	21.25	88,638
10 Jul 18	21.46000 +0.24	21.53	20.82	21.15	138,401
09 Jul 18	21.22000 +0.34	21.25	20.91	20.94	63,011
06 Jul 18	20.88000 +0.19	20.94	20.58	20.61	29,187
05 Jul 18	20.69000 -0.56	21.13	19.73	20.66	259,303
04 Jul 18	21.25000 +0.20	21.41	21.04	21.06	26,891
03 Jul 18	21.05000 -0.47	21.80	21.03	21.52	85,013
29 Jun 18	21.52000 +0.12	21.72	21.27	21.63	196,160
28 Jun 18	21.40000 -0.25	21.77	21.35	21.63	138,080
27 Jun 18	21.65000 -0.04	21.96	21.60	21.76	132,139
26 Jun 18	21.69000 +0.25	21.82	21.09	21.58	221,859
25 Jun 18	21.44000 -0.18	21.56	21.18	21.56	189,821
22 Jun 18	21.62000 +0.91	21.70	20.86	20.86	243,586
21 Jun 18	20.71000 +0.01	20.74	20.56	20.70	114,695
20 Jun 18	20.70000 +0.33	20.86	20.30	20.40	132,344
19 Jun 18	20.37000 +0.17	20.37	19.96	20.02	67,796
18 Jun 18	20.20000 +0.25	20.39	19.90	19.90	61,410
15 Jun 18	19.95000 -0.24	20.13	19.87	20.12	221,477
14 Jun 18	20.19000 +0.02	20.44	20.00	20.05	244,310
13 Jun 18	20.17000 -0.19	20.35	20.14	20.27	82,435
12 Jun 18	20.36000 -0.16	20.49	20.13	20.49	80,225
11 Jun 18	20.52000 +0.08	20.59	20.29	20.40	72,476
08 Jun 18	20.44000 -0.20	20.60	20.26	20.60	52,726
07 Jun 18	20.64000 +0.36	20.72	20.32	20.34	75,514
06 Jun 18	20.28000 +0.18	20.33	19.95	20.14	65,505
05 Jun 18	20.10000 -0.08	20.14	19.78	20.09	90,742
04 Jun 18	20.18000 -0.06	20.43	20.00	20.24	105,603
01 Jun 18	20.24000 +0.12	20.60	20.04	20.15	192,073
31 May 18	20.12000 -0.14	20.30	19.93	20.09	137,955
30 May 18	20.26000 +0.66	20.30	19.62	19.72	105,084
29 May 18	19.60000 -0.09	19.80	19.43	19.61	104,749
28 May 18	19.69000 -0.18	19.82	19.63	19.75	15,718
25 May 18	19.87000 -0.09	19.91	19.52	19.81	52,438
24 May 18	19.96000 -0.30	20.20	19.87	20.20	84,470
23 May 18	20.26000 -0.04	20.45	20.00	20.00	85,147
22 May 18	20.30000 +0.17	20.50	20.22	20.25	105,431
18 May 18	20.13000 -0.23	20.38	19.97	20.30	116,424
17 May 18	20.36000 +0.17	20.50	20.12	20.25	86,666
16 May 18	20.19000 +0.05	20.51	20.12	20.14	109,352
15 May 18	20.14000 -0.03	20.25	19.91	20.18	134,870
14 May 18	20.17000 +0.04	20.68	20.08	20.08	118,222
11 May 18	20.13000 -0.04	20.36	20.06	20.17	504,847
10 May 18	20.17000 +0.02	20.20	19.70	20.19	54,140
09 May 18	20.15000 +0.13	20.35	20.12	20.20	83,018
08 May 18	20.02000 +0.13	20.34	19.66	19.85	97,568
07 May 18	19.89000 -0.38	21.12	19.86	20.37	109,696
04 May 18	20.27000 +1.74	20.35	18.60	18.60	192,400
03 May 18	18.53000 +0.45	18.64	17.25	17.63	122,928
02 May 18	18.08000 +0.25	18.20	17.83	17.83	69,900
01 May 18	17.83000 -0.12	18.00	17.74	17.93	122,994
30 Apr 18	17.95000 -0.05	18.13	17.76	17.96	252,860
27 Apr 18	18.00000 +0.05	18.05	17.90	17.97	145,776
26 Apr 18	17.95000 +0.03	18.04	17.91	18.04	305,582
25 Apr 18	17.92000 -0.11	18.10	17.87	18.07	197,371
24 Apr 18	18.03000 -0.16	18.53	17.93	18.20	134,981
23 Apr 18	18.19000 +0.10	18.40	17.96	18.12	142,597
20 Apr 18	18.09000 -0.12	18.22	17.95	18.18	248,078
19 Apr 18	18.21000 -0.05	18.50	18.06	18.24	77,433
18 Apr 18	18.26000 +0.23	18.34	18.02	18.15	34,714
17 Apr 18	18.03000 +0.11	18.17	17.75	17.93	30,825
16 Apr 18	17.92000 -0.34	18.30	17.91	18.30	26,609
13 Apr 18	18.26000 +0.06	18.35	18.20	18.29	37,595
12 Apr 18	18.20000 +0.04	18.35	18.09	18.11	48,814
11 Apr 18	18.16000 +0.10	18.27	18.03	18.05	49,060
10 Apr 18	18.06000 +0.38	18.23	17.89	17.93	60,149
09 Apr 18	17.68000 +0.22	17.83	17.47	17.57	68,259
06 Apr 18	17.46000 -0.46	18.08	17.34	17.83	57,815
05 Apr 18	17.92000 +0.30	18.06	17.50	17.66	44,843
04 Apr 18	17.62000 +0.31	17.69	16.79	17.08	71,136
03 Apr 18	17.31000 +0.34	17.42	17.02	17.02	116,960
02 Apr 18	16.97000 -0.28	17.28	16.61	17.20	159,004
29 Mar 18	17.25000 +0.20	17.36	17.12	17.15	143,184
28 Mar 18	17.05000 -0.42	17.45	16.99	17.45	100,291
27 Mar 18	17.47000 -0.45	18.00	17.45	17.97	105,795
26 Mar 18	17.92000 +0.08	18.03	17.67	18.03	109,555
23 Mar 18	17.84000 -0.24	18.24	17.80	18.17	53,956
22 Mar 18	18.08000 -0.36	18.29	17.95	18.07	63,777
21 Mar 18	18.44000 +0.34	18.83	18.15	18.15	89,475
20 Mar 18	18.10000 +0.07	18.26	18.07	18.11	73,386
19 Mar 18	18.03000 -0.22	18.34	17.92	18.20	82,215
16 Mar 18	18.25000 +0.04	18.40	18.09	18.24	336,851
15 Mar 18	18.21000 +0.06	18.30	18.05	18.05	144,499
14 Mar 18	18.15000 -0.11	18.44	18.09	18.35	134,771
13 Mar 18	18.26000 -0.59	18.89	18.26	18.87	90,527
12 Mar 18	18.85000 +0.07	18.97	18.50	18.81	75,316
09 Mar 18	18.78000 +0.07	18.87	18.70	18.80	60,123
08 Mar 18	18.71000 +0.10	18.84	18.57	18.66	103,749
07 Mar 18	18.61000 -0.13	18.81	18.31	18.64	103,224
06 Mar 18	18.74000 -0.05	18.90	18.48	18.90	72,592
05 Mar 18	18.79000 +0.08	18.94	18.63	18.67	68,915
02 Mar 18	18.71000 +0.02	18.92	18.53	18.60	148,804
01 Mar 18	18.69000 +0.95	18.94	17.77	17.77	282,223
28 Feb 18	17.74000 +0.29	18.05	17.37	17.57	257,900
27 Feb 18	17.45000 +0.02	17.55	17.29	17.42	51,952
26 Feb 18	17.43000 -0.13	17.69	17.28	17.62	43,544
23 Feb 18	17.56000 +0.40	17.63	17.21	17.24	49,746
22 Feb 18	17.16000 -0.03	17.50	17.13	17.28	151,162
21 Feb 18	17.19000 -0.25	17.72	17.19	17.40	118,177
20 Feb 18	17.44000 +0.08	17.67	17.36	17.41	45,227
16 Feb 18	17.36000 +0.00	17.57	17.16	17.36	84,512
15 Feb 18	17.36000 -0.02	17.56	17.04	17.46	135,041
14 Feb 18	17.38000 +0.40	17.54	16.75	16.84	175,593
13 Feb 18	16.98000 -0.07	17.22	16.80	16.91	144,362
12 Feb 18	17.05000 +0.55	17.30	16.70	16.70	160,812
09 Feb 18	16.50000 +0.01	16.58	16.05	16.56	143,884
08 Feb 18	16.49000 -0.51	17.13	16.48	17.02	115,344
07 Feb 18	17.00000 -0.70	17.74	16.91	17.74	151,261
06 Feb 18	17.70000 +0.59	17.86	16.69	16.80	247,728
05 Feb 18	17.11000 -0.57	17.70	16.88	17.70	214,366
02 Feb 18	17.68000 -0.33	17.89	17.52	17.83	100,768
01 Feb 18	18.01000 -0.37	18.38	17.90	18.38	165,334
31 Jan 18	18.38000 -0.23	18.65	18.10	18.65	833,069
30 Jan 18	18.61000 -0.27	18.92	18.43	18.74	117,359
29 Jan 18	18.88000 -0.11	18.98	18.62	18.83	104,298
26 Jan 18	18.99000 +0.05	19.20	18.84	19.02	72,465
25 Jan 18	18.94000 -0.26	19.31	18.91	19.31	134,241
24 Jan 18	19.20000 -0.09	19.48	19.03	19.36	122,496
23 Jan 18	19.29000 +0.20	19.41	19.00	19.10	101,306
22 Jan 18	19.09000 -0.03	19.24	18.92	19.10	62,127
19 Jan 18	19.12000 -0.03	19.20	18.78	19.15	60,831
18 Jan 18	19.15000 -0.01	19.26	19.04	19.15	90,629
17 Jan 18	19.16000 +0.16	19.28	19.02	19.03	121,058
16 Jan 18	19.00000 -0.20	19.33	18.87	19.25	123,068
15 Jan 18	19.20000 +0.12	19.40	19.08	19.08	19,119
12 Jan 18	19.08000 +0.06	19.12	18.89	19.09	148,360
11 Jan 18	19.02000 -0.13	19.25	18.93	19.25	106,339
10 Jan 18	19.15000 -0.06	19.47	18.88	19.20	148,062
09 Jan 18	19.21000 -0.15	19.49	19.17	19.35	109,884
08 Jan 18	19.36000 +0.20	19.37	18.96	19.18	129,834
05 Jan 18	19.16000 +0.17	19.20	18.83	18.84	80,466
04 Jan 18	18.99000 -0.20	19.17	18.79	19.16	167,105
03 Jan 18	19.19000 +0.34	19.44	18.78	18.80	102,150
02 Jan 18	18.85000 +0.66	19.05	18.18	18.20	109,623
29 Dec 17	18.19000 +0.31	18.19	17.77	17.88	183,142
28 Dec 17	17.88000 +0.07	18.01	17.81	18.00	65,885
27 Dec 17	17.81000 +0.34	18.05	17.42	17.42	123,168
22 Dec 17	17.47000 -0.38	17.80	17.37	17.80	131,406
21 Dec 17	17.85000 +0.20	17.94	17.45	17.51	82,991
20 Dec 17	17.65000 +0.26	17.99	17.40	17.43	98,849
19 Dec 17	17.39000 -0.13	17.70	17.26	17.59	63,164
18 Dec 17	17.52000 +0.46	17.71	17.11	17.14	79,723
15 Dec 17	17.06000 -0.21	17.31	17.00	17.31	233,441
14 Dec 17	17.27000 -0.19	17.40	17.05	17.15	75,434
13 Dec 17	17.46000 +0.00	17.57	17.41	17.45	43,313
12 Dec 17	17.46000 -0.17	17.78	17.42	17.67	317,061
11 Dec 17	17.63000 +0.31	17.71	17.35	17.36	48,551
08 Dec 17	17.32000 -0.03	17.71	17.30	17.56	161,250
07 Dec 17	17.35000 -0.10	17.60	17.26	17.45	111,895
06 Dec 17	17.45000 -0.75	18.02	17.39	17.92	177,775
05 Dec 17	18.20000 +0.02	18.24	17.99	18.18	76,436
04 Dec 17	18.18000 -0.12	18.56	18.14	18.32	90,062
01 Dec 17	18.30000 -0.19	18.85	18.27	18.42	124,327
30 Nov 17	18.49000 +0.78	18.55	17.68	17.68	274,950
29 Nov 17	17.71000 +0.07	17.94	17.55	17.55	37,023
28 Nov 17	17.64000 -0.22	17.82	17.61	17.76	74,033
27 Nov 17	17.86000 -0.24	18.06	17.81	18.06	104,832
24 Nov 17	18.10000 +0.05	18.24	18.00	18.06	35,602
23 Nov 17	18.05000 -0.05	18.25	17.97	17.97	14,111
22 Nov 17	18.10000 +0.26	18.12	17.76	17.90	113,873
21 Nov 17	17.84000 +0.21	18.05	17.68	17.72	69,237
20 Nov 17	17.63000 -0.09	17.73	17.54	17.64	59,330
17 Nov 17	17.72000 -0.04	17.85	17.70	17.84	54,977
16 Nov 17	17.76000 -0.04	17.97	17.68	17.75	44,594
15 Nov 17	17.80000 -0.35	18.00	17.66	18.00	144,355
14 Nov 17	18.15000 -0.29	18.41	18.13	18.41	91,630
13 Nov 17	18.44000 -0.24	18.67	18.39	18.58	100,072
10 Nov 17	18.68000 -0.23	18.82	18.62	18.80	160,516
09 Nov 17	18.91000 +0.21	19.07	18.23	18.68	207,543
08 Nov 17	18.70000 -1.31	19.04	17.20	17.56	471,026
07 Nov 17	20.01000 +0.40	20.06	19.56	19.69	154,047
06 Nov 17	19.61000 +0.09	19.95	19.56	19.65	170,770
03 Nov 17	19.52000 +0.20	19.68	19.30	19.32	139,737
02 Nov 17	19.32000 +0.50	19.38	18.77	18.88	122,909
01 Nov 17	18.82000 +0.09	19.10	18.65	18.85	162,771
31 Oct 17	18.73000 +0.15	18.91	18.51	18.59	74,323
30 Oct 17	18.58000 +0.47	18.82	18.12	18.12	140,712
27 Oct 17	18.11000 +0.49	18.17	17.43	17.61	152,515
26 Oct 17	17.62000 +0.21	17.63	17.28	17.41	61,294
25 Oct 17	17.41000 -0.13	17.52	17.29	17.49	41,485
24 Oct 17	17.54000 -0.10	17.73	17.49	17.67	60,269
23 Oct 17	17.64000 -0.09	17.80	17.56	17.75	83,116
20 Oct 17	17.73000 -0.49	18.23	17.70	18.19	113,151
19 Oct 17	18.22000 -0.28	18.38	18.12	18.34	129,849
18 Oct 17	18.50000 -0.34	18.88	18.45	18.80	144,411
17 Oct 17	18.84000 -0.26	19.00	18.59	18.95	106,413
16 Oct 17	19.10000 +0.23	19.22	18.89	18.89	95,024
13 Oct 17	18.87000 +0.40	18.91	18.41	18.51	163,677
12 Oct 17	18.47000 -0.11	18.62	18.34	18.62	92,798
11 Oct 17	18.58000 +0.27	18.70	18.21	18.21	66,221
10 Oct 17	18.31000 -0.12	18.57	18.28	18.45	68,562
06 Oct 17	18.43000 -0.07	18.60	18.23	18.37	72,723
05 Oct 17	18.50000 +0.04	18.69	18.46	18.50	100,590
04 Oct 17	18.46000 -0.05	18.65	18.40	18.40	35,766
03 Oct 17	18.51000 +0.06	18.64	18.41	18.49	106,476
02 Oct 17	18.45000 -0.33	18.72	18.42	18.57	113,870
29 Sep 17	18.78000 -0.06	19.00	18.76	18.83	178,165
28 Sep 17	18.84000 -0.11	19.29	18.82	18.99	79,173
27 Sep 17	18.95000 -0.09	19.12	18.85	18.97	54,765
26 Sep 17	19.04000 -0.08	19.17	18.87	18.96	78,052
25 Sep 17	19.12000 +0.24	19.36	18.85	18.95	169,534
22 Sep 17	18.88000 -0.07	19.00	18.80	18.95	67,692
21 Sep 17	18.95000 +0.16	19.08	18.52	18.59	113,309
20 Sep 17	18.79000 +0.27	18.98	18.50	18.61	67,887
19 Sep 17	18.52000 +0.17	18.82	18.35	18.35	88,534
18 Sep 17	18.35000 +0.05	18.39	18.19	18.19	68,026
15 Sep 17	18.30000 +0.48	18.32	17.77	17.81	234,928
14 Sep 17	17.82000 +0.13	17.85	17.55	17.55	86,798
13 Sep 17	17.69000 +0.08	17.79	17.58	17.62	127,323
12 Sep 17	17.61000 +0.33	17.65	17.26	17.29	211,905
11 Sep 17	17.28000 -0.06	17.51	17.14	17.51	208,275
08 Sep 17	17.34000 -0.14	17.51	17.16	17.51	55,065
07 Sep 17	17.48000 -0.01	17.56	17.47	17.47	49,625
06 Sep 17	17.49000 -0.06	17.73	17.42	17.59	121,819
05 Sep 17	17.55000 -0.01	17.75	17.47	17.57	78,940
01 Sep 17	17.56000 -0.34	17.90	17.50	17.90	97,274
31 Aug 17	17.90000 +0.63	17.98	17.28	17.48	90,138
30 Aug 17	17.27000 -0.27	17.51	17.17	17.51	37,009
29 Aug 17	17.54000 +0.33	17.59	16.97	17.16	110,184
28 Aug 17	17.21000 -0.15	17.39	17.13	17.35	47,320
25 Aug 17	17.36000 -0.16	17.57	17.29	17.52	72,620
24 Aug 17	17.52000 -0.28	17.80	17.44	17.71	40,920
23 Aug 17	17.80000 -0.03	17.88	17.51	17.83	73,443
22 Aug 17	17.83000 -0.11	18.07	17.75	18.05	64,054
21 Aug 17	17.94000 -0.03	18.21	17.74	17.98	63,664
18 Aug 17	17.97000 -0.16	18.31	17.95	18.05	41,763
17 Aug 17	18.13000 +0.77	18.24	17.33	17.36	78,172
16 Aug 17	17.36000 +0.01	17.73	17.32	17.43	72,127
15 Aug 17	17.35000 +0.21	17.42	17.00	17.15	52,844
14 Aug 17	17.14000 -0.09	17.40	16.87	17.36	74,789
11 Aug 17	17.23000 +0.18	17.62	17.08	17.08	145,298
10 Aug 17	17.05000 -0.15	17.24	16.88	17.24	131,414
09 Aug 17	17.20000 -0.12	17.50	16.65	17.30	140,922
08 Aug 17	17.32000 -0.66	18.29	17.28	18.22	113,130
04 Aug 17	17.98000 +0.10	18.41	17.85	18.03	48,478
03 Aug 17	17.88000 -0.29	18.36	17.80	18.23	104,613
02 Aug 17	18.17000 -0.08	18.36	17.89	18.22	60,972
01 Aug 17	18.25000 +0.05	18.56	18.00	18.17	121,168
31 Jul 17	18.20000 -0.16	18.30	17.85	18.26	75,001
28 Jul 17	18.36000 +0.03	18.57	18.30	18.35	37,812
27 Jul 17	18.33000 -0.11	18.53	18.23	18.44	41,362
26 Jul 17	18.44000 +0.11	18.76	18.31	18.40	57,069
25 Jul 17	18.33000 +0.42	18.41	17.92	18.04	56,113
24 Jul 17	17.91000 -0.16	18.25	17.81	18.22	39,164
21 Jul 17	18.07000 +0.08	18.17	17.88	17.88	34,092
20 Jul 17	17.99000 -0.04	18.28	17.85	18.13	107,302
19 Jul 17	18.03000 +0.04	18.25	17.77	17.77	74,958
18 Jul 17	17.99000 -0.15	18.19	17.84	18.15	32,199
17 Jul 17	18.14000 -0.33	18.66	18.04	18.54	32,603
14 Jul 17	18.47000 +0.05	18.61	18.32	18.56	13,363
13 Jul 17	18.42000 -0.48	18.93	18.36	18.88	83,263
12 Jul 17	18.90000 +0.07	19.14	18.72	18.86	18,460
11 Jul 17	18.83000 +0.09	19.00	18.59	18.73	21,988
10 Jul 17	18.74000 -0.15	19.02	18.65	18.78	36,831
07 Jul 17	18.89000 -0.10	18.93	18.21	18.86	68,488
06 Jul 17	18.99000 -0.17	19.28	18.87	19.21	24,141
05 Jul 17	19.16000 -0.16	19.32	18.83	19.00	29,465
04 Jul 17	19.32000 -0.02	19.52	19.29	19.52	13,042
30 Jun 17	19.34000 -0.01	19.55	19.15	19.45	63,811
29 Jun 17	19.35000 +0.09	19.58	19.24	19.31	43,750
28 Jun 17	19.26000 +0.37	19.37	18.80	18.90	114,472
27 Jun 17	18.89000 +0.19	19.07	18.66	18.76	124,599
26 Jun 17	18.70000 +0.07	18.82	18.52	18.67	30,361
23 Jun 17	18.63000 +0.45	18.68	17.80	18.19	56,358
22 Jun 17	18.18000 +0.15	18.43	18.06	18.06	49,830
21 Jun 17	18.03000 -0.37	18.61	17.87	18.40	29,801
20 Jun 17	18.40000 +0.01	18.48	17.95	18.18	51,788
19 Jun 17	18.39000 -0.17	18.63	18.36	18.52	33,920
16 Jun 17	18.56000 -0.20	18.73	18.40	18.73	132,803
15 Jun 17	18.76000 -0.19	18.86	18.63	18.82	50,104
14 Jun 17	18.95000 -0.78	19.79	18.85	19.63	97,375
13 Jun 17	19.73000 +0.24	19.78	19.32	19.34	271,771
12 Jun 17	19.49000 +0.12	19.58	19.30	19.49	87,103
09 Jun 17	19.37000 -0.13	19.50	19.25	19.47	55,982
08 Jun 17	19.50000 +0.08	19.53	19.14	19.35	65,861
07 Jun 17	19.42000 -0.09	19.63	19.15	19.45	93,521
06 Jun 17	19.51000 +0.02	19.54	19.42	19.42	59,880
05 Jun 17	19.49000 +0.07	19.52	19.30	19.35	37,411
02 Jun 17	19.42000 -0.04	19.47	19.23	19.30	58,579
01 Jun 17	19.46000 -0.04	19.67	19.32	19.50	68,213
31 May 17	19.50000 +0.04	19.58	19.12	19.30	99,649
30 May 17	19.46000 -0.31	19.75	19.44	19.75	35,270
29 May 17	19.77000 -0.01	19.98	19.75	19.98	17,436
26 May 17	19.78000 -0.07	19.93	19.67	19.93	30,228
25 May 17	19.85000 -0.61	20.50	19.65	20.30	119,889
24 May 17	20.46000 -0.29	20.76	20.37	20.73	89,692
23 May 17	20.75000 -0.42	21.39	20.66	21.22	45,350
19 May 17	21.17000 +0.57	21.23	20.68	20.68	72,198
18 May 17	20.60000 +0.57	20.64	19.88	19.95	92,282
17 May 17	20.03000 -0.33	20.43	19.96	20.17	126,416
16 May 17	20.36000 +0.11	20.59	20.22	20.29	62,393
15 May 17	20.25000 +0.17	20.39	20.20	20.39	49,705
12 May 17	20.08000 +0.10	20.24	19.88	19.98	167,825
11 May 17	19.98000 -0.51	20.68	19.88	20.57	75,853
10 May 17	20.49000 +0.50	20.57	19.97	20.14	171,791
09 May 17	19.99000 -0.31	20.39	19.92	20.39	67,066
08 May 17	20.30000 +0.19	20.40	20.02	20.15	138,986
05 May 17	20.11000 +0.14	20.11	19.84	19.92	287,332
04 May 17	19.97000 -0.53	20.40	19.78	20.40	229,970
03 May 17	20.50000 +0.46	22.36	20.33	20.48	251,880
02 May 17	20.04000 +0.03	20.15	19.84	20.01	66,738
01 May 17	20.01000 -0.26	20.34	19.91	20.28	78,980
28 Apr 17	20.27000 -0.17	20.74	20.19	20.52	155,038
27 Apr 17	20.44000 -0.18	20.59	19.76	20.36	149,833
26 Apr 17	20.62000 +0.67	20.94	19.89	19.89	258,772
25 Apr 17	19.95000 -0.12	20.08	19.93	20.08	153,250
24 Apr 17	20.07000 +0.46	20.18	19.69	19.75	117,272
21 Apr 17	19.61000 +0.01	19.74	19.55	19.62	91,687
20 Apr 17	19.60000 +0.02	19.80	19.56	19.62	60,695
19 Apr 17	19.58000 -0.38	20.08	19.49	20.03	115,077
18 Apr 17	19.96000 +0.28	20.01	19.46	19.60	87,007
17 Apr 17	19.68000 -0.14	19.88	19.60	19.79	98,195
13 Apr 17	19.82000 -0.33	20.15	19.53	20.15	106,893
12 Apr 17	20.15000 -0.08	20.25	20.00	20.21	58,492
11 Apr 17	20.23000 +0.11	20.41	19.96	20.12	58,337
10 Apr 17	20.12000 +0.74	20.16	19.46	19.47	208,857
07 Apr 17	19.38000 -0.01	19.45	19.25	19.45	54,634
06 Apr 17	19.39000 +0.12	19.49	19.13	19.39	71,369
05 Apr 17	19.27000 -0.33	19.72	19.19	19.72	45,465
04 Apr 17	19.60000 +0.53	19.71	19.00	19.07	94,319
03 Apr 17	19.07000 -0.14	19.23	18.72	19.07	53,703
31 Mar 17	19.21000 +0.28	19.25	18.85	18.85	145,433
30 Mar 17	18.93000 -0.09	19.22	18.68	19.03	88,093
29 Mar 17	19.02000 +0.64	19.56	18.30	18.37	210,731
28 Mar 17	18.38000 +0.37	18.58	18.04	18.16	47,855
27 Mar 17	18.01000 +0.21	18.13	17.46	17.71	72,344
24 Mar 17	17.80000 +0.07	17.94	17.75	17.80	43,474
23 Mar 17	17.73000 +0.23	17.85	17.40	17.50	28,655
22 Mar 17	17.50000 -0.01	17.54	17.33	17.44	80,848
21 Mar 17	17.51000 -0.09	17.90	17.43	17.67	45,459
20 Mar 17	17.60000 -0.17	17.76	17.53	17.72	52,410
17 Mar 17	17.77000 -0.16	18.00	17.76	18.00	83,693
16 Mar 17	17.93000 -0.01	18.14	17.84	17.98	39,792
15 Mar 17	17.94000 +0.48	18.03	17.50	17.60	66,665
14 Mar 17	17.46000 -0.63	17.86	17.32	17.82	162,648
13 Mar 17	18.09000 +0.04	18.15	17.96	18.01	68,258
10 Mar 17	18.05000 +0.25	18.09	17.75	17.95	108,402
09 Mar 17	17.80000 +0.00	18.08	17.64	17.76	125,383
08 Mar 17	17.80000 -0.44	18.30	17.66	18.23	94,878
07 Mar 17	18.24000 -0.11	18.54	18.22	18.41	85,350
06 Mar 17	18.35000 +0.16	18.44	17.94	18.17	64,850
03 Mar 17	18.19000 -0.09	18.45	18.11	18.33	59,927
02 Mar 17	18.28000 -0.12	18.54	18.21	18.40	123,393
01 Mar 17	18.40000 +0.31	18.60	18.22	18.22	221,551
28 Feb 17	18.09000 -0.30	18.32	18.06	18.30	142,740
27 Feb 17	18.39000 -0.38	18.82	18.26	18.82	177,691
24 Feb 17	18.77000 -0.49	19.18	18.64	19.18	210,290
23 Feb 17	19.26000 -0.31	19.95	19.20	19.78	130,007
22 Feb 17	19.57000 -0.28	19.80	19.48	19.80	60,072
21 Feb 17	19.85000 +0.30	20.23	19.55	19.74	102,962
17 Feb 17	19.55000 -0.04	19.84	19.48	19.80	49,274
16 Feb 17	19.59000 -0.20	19.98	19.18	19.73	70,434
15 Feb 17	19.79000 +0.02	20.09	19.70	19.71	70,871
14 Feb 17	19.77000 +0.16	19.81	19.53	19.68	177,086
13 Feb 17	19.61000 +0.09	19.68	19.41	19.53	44,251
10 Feb 17	19.52000 +0.58	19.67	19.05	19.18	78,681
09 Feb 17	18.94000 +0.03	19.05	18.85	19.05	61,731
08 Feb 17	18.91000 +0.19	18.99	18.33	18.65	104,882
07 Feb 17	18.72000 -0.28	18.94	18.61	18.89	72,032
06 Feb 17	19.00000 -0.35	19.36	18.94	19.33	60,322
03 Feb 17	19.35000 +0.06	19.46	19.13	19.32	49,853
02 Feb 17	19.29000 -0.03	19.44	19.17	19.44	47,378
01 Feb 17	19.32000 +0.28	19.40	19.01	19.05	64,437
31 Jan 17	19.04000 -0.09	19.31	18.91	19.13	194,969
30 Jan 17	19.13000 -0.63	19.75	18.97	19.75	61,595
27 Jan 17	19.76000 -0.09	19.80	19.69	19.74	48,910
26 Jan 17	19.85000 -0.41	20.46	19.78	20.29	78,259
25 Jan 17	20.26000 +0.87	20.32	19.32	19.32	345,150
24 Jan 17	19.39000 +0.24	19.42	19.05	19.19	129,909
23 Jan 17	19.15000 -0.16	19.27	18.99	19.27	100,159
20 Jan 17	19.31000 +0.14	19.44	19.20	19.31	111,424
19 Jan 17	19.17000 -0.15	19.43	19.12	19.28	100,451
18 Jan 17	19.32000 -0.34	19.66	19.28	19.66	54,916
17 Jan 17	19.66000 +0.58	19.84	19.19	19.25	108,256
16 Jan 17	19.08000 +0.06	19.11	18.98	19.02	32,105
13 Jan 17	19.02000 -0.08	19.24	18.93	19.04	78,478
12 Jan 17	19.10000 -0.07	19.34	18.78	19.34	87,607
11 Jan 17	19.17000 +0.04	19.52	19.15	19.21	99,686
10 Jan 17	19.13000 +0.04	19.18	18.78	19.07	296,183
09 Jan 17	19.09000 -0.39	19.53	18.94	19.47	133,115
06 Jan 17	19.48000 -0.08	19.69	19.34	19.69	77,647
05 Jan 17	19.56000 -0.18	20.00	19.36	19.83	100,325
04 Jan 17	19.74000 +0.12	19.88	19.61	19.64	78,257
03 Jan 17	19.62000 -0.02	20.07	19.56	19.83	159,526
30 Dec 16	19.64000 -0.08	19.80	19.52	19.52	62,450
29 Dec 16	19.72000 +0.22	19.75	19.50	19.51	66,442
28 Dec 16	19.50000 +0.06	19.72	19.44	19.49	55,985
23 Dec 16	19.44000 -0.13	19.63	19.33	19.59	41,946
22 Dec 16	19.57000 +0.01	19.68	19.50	19.56	78,311
21 Dec 16	19.56000 +0.04	19.73	19.48	19.61	124,592
20 Dec 16	19.52000 +0.08	19.60	19.45	19.48	270,115
19 Dec 16	19.44000 +0.09	19.58	19.24	19.31	191,342
16 Dec 16	19.35000 +0.49	19.45	18.95	18.95	276,033
15 Dec 16	18.86000 +0.08	19.00	18.70	18.70	225,886
14 Dec 16	18.78000 -0.62	19.15	18.72	19.10	339,714
13 Dec 16	19.40000 +0.51	19.51	18.94	19.09	351,321
12 Dec 16	18.89000 +0.32	19.61	18.61	18.61	284,886
09 Dec 16	18.57000 -0.16	18.85	18.44	18.74	184,300
08 Dec 16	18.73000 +0.54	18.90	18.24	18.45	184,338
07 Dec 16	18.19000 +0.24	18.30	17.98	18.05	207,104
06 Dec 16	17.95000 +0.19	18.05	17.70	17.70	154,478
05 Dec 16	17.76000 +0.51	17.79	17.37	17.63	225,443
02 Dec 16	17.25000 +0.26	17.67	16.95	16.99	218,372
01 Dec 16	16.99000 +1.05	17.41	16.09	16.23	280,478
30 Nov 16	15.94000 +0.67	16.42	15.55	15.55	422,717
29 Nov 16	15.27000 -0.61	15.80	14.79	15.80	300,536
28 Nov 16	15.88000 -0.25	16.27	15.74	16.26	120,594
25 Nov 16	16.13000 -0.37	16.50	16.09	16.50	70,015
24 Nov 16	16.50000 +0.02	16.60	16.40	16.54	71,129
23 Nov 16	16.48000 +0.04	16.67	16.40	16.41	66,308
22 Nov 16	16.44000 -0.06	16.48	16.35	16.44	79,636
21 Nov 16	16.50000 +0.22	16.63	16.34	16.40	104,921
18 Nov 16	16.28000 -0.07	16.44	16.15	16.40	63,788
17 Nov 16	16.35000 +0.03	16.56	16.32	16.40	186,092
16 Nov 16	16.32000 +0.05	16.41	16.00	16.25	167,902
15 Nov 16	16.27000 +0.35	16.60	16.13	16.13	142,065
14 Nov 16	15.92000 +0.17	16.10	15.65	15.99	84,542
11 Nov 16	15.75000 +0.16	15.79	15.55	15.68	178,820
10 Nov 16	15.59000 +0.29	16.20	15.58	15.86	381,166
09 Nov 16	15.30000 +0.09	15.33	15.14	15.33	147,557
08 Nov 16	15.21000 +0.10	15.44	15.12	15.20	674,153
07 Nov 16	15.11000 +0.01	15.53	15.08	15.37	144,612
04 Nov 16	15.10000 -0.05	15.44	15.08	15.13	226,216
03 Nov 16	15.15000 +0.05	15.25	15.05	15.20	136,815
02 Nov 16	15.10000 -0.12	15.22	15.02	15.10	269,871
01 Nov 16	15.22000 -0.03	15.30	15.05	15.26	676,026
31 Oct 16	15.25000 -0.14	15.37	15.00	15.37	88,726
28 Oct 16	15.39000 -0.03	15.50	15.25	15.39	573,602
27 Oct 16	15.42000 +0.03	15.67	15.27	15.48	66,550
26 Oct 16	15.39000 -0.48	15.79	15.28	15.77	131,076
25 Oct 16	15.87000 -0.83	16.56	15.79	16.53	192,752
24 Oct 16	16.70000 +0.00	16.79	16.66	16.66	125,093
21 Oct 16	16.70000 +0.19	16.73	16.33	16.40	132,459
20 Oct 16	16.51000 -0.25	16.85	16.48	16.55	126,009
19 Oct 16	16.76000 -0.09	17.17	16.76	16.92	199,065
18 Oct 16	16.85000 -0.27	17.18	16.74	17.15	116,372
17 Oct 16	17.12000 -0.39	17.50	17.09	17.50	96,953
14 Oct 16	17.51000 -0.48	18.08	17.51	18.00	69,063
13 Oct 16	17.99000 -0.29	18.49	17.94	18.49	72,888
12 Oct 16	18.28000 +0.48	18.35	17.75	17.75	217,281
11 Oct 16	17.80000 +0.23	17.83	17.47	17.62	140,604
07 Oct 16	17.57000 +0.84	17.59	16.62	16.76	206,745
06 Oct 16	16.73000 +0.29	16.80	16.39	16.51	854,207
05 Oct 16	16.44000 +0.11	16.54	16.32	16.50	459,205
04 Oct 16	16.33000 -0.38	16.70	16.26	16.68	190,648
03 Oct 16	16.71000 -0.08	17.15	16.55	17.15	87,517
30 Sep 16	16.79000 -0.02	16.96	16.62	16.82	104,896
29 Sep 16	16.81000 +0.18	17.03	16.51	16.60	1,491,850
28 Sep 16	16.63000 +0.34	16.73	16.20	16.28	199,562
27 Sep 16	16.29000 -0.44	16.77	16.08	16.50	152,086
26 Sep 16	16.73000 -0.24	17.25	16.71	17.02	94,210
23 Sep 16	16.97000 -0.34	17.35	16.89	17.17	120,214
22 Sep 16	17.31000 +0.47	17.32	17.01	17.08	89,270
21 Sep 16	16.84000 +0.49	16.92	16.47	16.50	180,223
20 Sep 16	16.35000 -0.16	16.51	16.20	16.51	122,778
19 Sep 16	16.51000 +0.15	16.85	16.45	16.49	165,612
16 Sep 16	16.36000 -0.12	16.61	16.28	16.44	243,528
15 Sep 16	16.48000 -0.03	16.83	16.45	16.55	147,722
14 Sep 16	16.51000 -0.24	16.73	16.30	16.51	179,488
13 Sep 16	16.75000 -0.31	17.12	16.54	17.00	129,727
12 Sep 16	17.06000 +0.42	17.13	16.38	16.43	130,843
09 Sep 16	16.64000 -0.34	17.02	16.40	16.88	275,745
08 Sep 16	16.98000 -0.57	18.03	16.92	17.67	355,402
07 Sep 16	17.55000 -1.46	19.19	17.50	19.05	207,712
06 Sep 16	19.01000 +0.01	19.25	18.91	19.00	58,248
02 Sep 16	19.00000 +0.35	19.00	18.83	18.85	594,461
01 Sep 16	18.65000 -0.05	18.69	18.40	18.61	63,735
31 Aug 16	18.70000 +0.01	18.82	18.41	18.64	45,867
30 Aug 16	18.69000 +0.11	18.84	18.65	18.68	44,918
29 Aug 16	18.58000 +0.01	18.66	18.39	18.39	41,114
26 Aug 16	18.57000 -0.05	18.77	18.40	18.62	23,583
25 Aug 16	18.62000 +0.10	18.82	18.38	18.50	110,089
24 Aug 16	18.52000 +0.11	18.59	18.26	18.34	38,828
23 Aug 16	18.41000 -0.02	18.59	18.25	18.35	22,576
22 Aug 16	18.43000 -0.34	18.73	18.31	18.57	60,246
19 Aug 16	18.77000 -0.12	18.82	18.42	18.81	76,948
18 Aug 16	18.89000 +0.30	18.92	18.38	18.64	94,819
17 Aug 16	18.59000 -0.06	18.76	18.34	18.65	63,632
16 Aug 16	18.65000 +0.05	18.88	18.57	18.57	117,305
15 Aug 16	18.60000 +0.99	18.73	17.82	17.92	118,177
12 Aug 16	17.61000 +0.17	17.68	17.26	17.26	61,955
11 Aug 16	17.44000 -0.22	17.61	17.11	17.17	127,331
10 Aug 16	17.66000 +0.41	17.81	17.17	17.28	73,368
09 Aug 16	17.25000 -0.01	17.52	17.22	17.34	39,658
08 Aug 16	17.26000 +0.50	17.50	16.84	16.92	110,165
05 Aug 16	16.76000 +0.01	16.80	16.58	16.75	106,383
04 Aug 16	16.75000 -0.02	16.88	16.62	16.70	92,516
03 Aug 16	16.77000 -0.07	16.85	16.40	16.80	164,455
02 Aug 16	16.84000 -0.65	17.45	16.49	17.45	60,743
29 Jul 16	17.49000 +0.62	17.59	16.76	16.78	63,326
28 Jul 16	16.87000 -0.11	17.04	16.79	16.87	161,008
27 Jul 16	16.98000 -0.12	17.41	16.86	17.10	104,418
26 Jul 16	17.10000 -0.33	17.50	17.07	17.25	79,173
25 Jul 16	17.43000 -0.39	17.76	17.20	17.57	101,514
22 Jul 16	17.82000 +0.07	17.90	17.54	17.75	46,167
21 Jul 16	17.75000 +0.28	17.75	17.35	17.46	53,900
20 Jul 16	17.47000 -0.03	17.47	17.19	17.30	46,084
19 Jul 16	17.50000 -0.18	17.64	16.77	17.60	143,034
18 Jul 16	17.68000 +0.17	17.78	17.10	17.32	70,969
15 Jul 16	17.51000 -0.10	17.78	17.42	17.69	48,225
14 Jul 16	17.61000 -0.26	18.14	17.50	18.02	81,614
13 Jul 16	17.87000 -0.07	18.00	17.50	17.75	63,943
12 Jul 16	17.94000 +0.54	18.04	17.46	17.60	75,861
11 Jul 16	17.40000 -0.24	18.02	17.37	17.72	52,934
08 Jul 16	17.64000 +0.35	17.70	17.22	17.48	45,832
07 Jul 16	17.29000 -0.29	18.00	17.26	17.83	40,008
06 Jul 16	17.58000 -0.46	18.02	17.43	17.83	47,001
05 Jul 16	18.04000 -0.32	18.60	17.94	18.60	100,443
04 Jul 16	18.36000 +0.50	18.36	17.66	17.66	21,551
30 Jun 16	17.86000 -0.18	18.08	17.54	17.94	96,592
29 Jun 16	18.04000 +0.25	18.56	17.90	18.24	145,169
28 Jun 16	17.79000 +0.75	17.85	17.32	17.33	80,249
27 Jun 16	17.04000 -0.43	17.58	16.85	17.30	105,496
24 Jun 16	17.47000 -0.67	17.99	17.18	17.20	83,311
23 Jun 16	18.14000 +0.61	18.54	17.70	17.82	69,333
22 Jun 16	17.53000 -0.43	18.20	17.53	18.11	74,970
21 Jun 16	17.96000 +0.39	18.14	17.50	17.50	126,754
20 Jun 16	17.57000 +0.35	17.64	17.29	17.62	44,156
17 Jun 16	17.22000 +0.64	17.42	16.63	16.68	165,166
16 Jun 16	16.58000 -0.81	17.27	16.56	17.23	115,448
15 Jun 16	17.39000 -0.15	17.69	17.18	17.38	130,020
14 Jun 16	17.54000 +0.14	17.66	17.31	17.31	69,049
13 Jun 16	17.40000 -0.52	17.70	17.23	17.60	139,247
10 Jun 16	17.92000 -0.85	18.64	17.85	18.53	109,602
09 Jun 16	18.77000 +0.07	18.92	18.25	18.39	106,710
08 Jun 16	18.70000 +0.20	18.83	18.45	18.60	179,043
07 Jun 16	18.50000 +0.39	18.75	18.11	18.14	136,640
06 Jun 16	18.11000 +0.79	18.23	17.39	17.50	77,259
03 Jun 16	17.32000 -0.55	17.81	17.19	17.74	64,050
02 Jun 16	17.87000 +0.27	17.87	17.29	17.41	69,165
01 Jun 16	17.60000 -0.40	17.98	17.52	17.74	141,013
31 May 16	18.00000 +0.87	18.00	17.26	17.26	206,505
30 May 16	17.13000 +0.00	17.17	17.02	17.09	30,597
27 May 16	17.13000 +0.12	17.20	16.89	16.89	71,288
26 May 16	17.01000 +0.00	17.17	16.88	17.00	91,625
25 May 16	17.01000 +0.51	17.04	16.70	16.75	77,964
24 May 16	16.50000 +0.08	16.56	16.40	16.40	95,267
20 May 16	16.42000 -0.13	16.68	16.21	16.60	96,847
19 May 16	16.55000 -0.05	16.70	16.41	16.50	49,674
18 May 16	16.60000 +0.25	16.86	16.29	16.30	132,880
17 May 16	16.35000 -0.51	17.16	16.33	16.94	139,671
16 May 16	16.86000 +0.38	17.00	16.73	16.73	70,182
13 May 16	16.48000 +0.23	16.52	16.22	16.28	113,633
12 May 16	16.25000 +0.13	17.36	15.94	16.37	172,737
11 May 16	16.12000 +0.05	16.18	14.98	15.52	444,891
10 May 16	16.07000 +0.01	16.37	16.03	16.10	134,097
09 May 16	16.06000 -0.64	16.70	15.99	16.57	139,822
06 May 16	16.70000 -0.07	16.85	16.10	16.26	272,276
05 May 16	16.77000 -0.33	17.50	16.38	17.50	141,250
04 May 16	17.10000 -0.24	17.79	16.90	17.47	101,801
03 May 16	17.34000 -0.56	17.68	17.07	17.68	87,046
02 May 16	17.90000 -0.34	18.21	17.79	18.21	79,612
29 Apr 16	18.24000 -0.04	18.44	17.96	18.16	173,276
28 Apr 16	18.28000 +0.11	18.49	17.86	18.13	121,391
27 Apr 16	18.17000 +0.57	18.21	17.70	17.78	157,997
26 Apr 16	17.60000 -0.26	18.01	17.54	17.96	257,821
25 Apr 16	17.86000 -0.13	18.02	17.75	17.95	183,677
22 Apr 16	17.99000 +0.62	18.28	17.50	17.50	202,956
21 Apr 16	17.37000 -0.54	17.96	17.31	17.86	161,252
20 Apr 16	17.91000 -0.85	18.74	17.84	18.74	284,944
19 Apr 16	18.76000 +0.92	18.80	17.92	17.96	219,732
18 Apr 16	17.84000 +0.75	17.85	16.59	16.79	66,083
15 Apr 16	17.09000 -0.27	17.40	16.85	17.17	66,361
14 Apr 16	17.36000 +0.00	17.65	17.06	17.46	79,335
13 Apr 16	17.36000 -0.36	18.00	17.31	17.75	139,907
12 Apr 16	17.72000 +0.69	17.90	17.01	17.05	113,275
11 Apr 16	17.03000 +0.60	17.07	16.41	16.41	137,354
08 Apr 16	16.43000 +0.75	16.53	15.93	15.96	344,476
07 Apr 16	15.68000 -0.24	15.90	15.50	15.90	64,847
06 Apr 16	15.92000 +0.24	16.06	15.76	15.87	56,309
05 Apr 16	15.68000 -0.05	16.00	15.56	16.00	43,882
04 Apr 16	15.73000 -0.23	16.01	15.60	15.96	133,438
01 Apr 16	15.96000 -0.54	16.25	15.77	16.20	174,882
31 Mar 16	16.50000 +0.33	16.64	16.11	16.11	88,775
30 Mar 16	16.17000 -0.26	16.77	16.17	16.60	97,177
29 Mar 16	16.43000 +0.06	16.50	16.00	16.19	38,240
28 Mar 16	16.37000 -0.11	16.53	16.25	16.53	139,045
24 Mar 16	16.48000 -0.24	16.70	16.44	16.50	57,503
23 Mar 16	16.72000 -0.22	17.01	16.60	16.81	96,029
22 Mar 16	16.94000 -0.23	17.20	16.76	17.00	96,875
21 Mar 16	17.17000 -0.19	17.50	17.13	17.50	153,771
18 Mar 16	17.36000 -0.30	17.95	16.96	17.92	1,308,271
17 Mar 16	17.66000 +0.63	17.79	17.20	17.21	234,198
16 Mar 16	17.03000 +0.29	17.05	16.83	17.00	185,703
15 Mar 16	16.74000 -0.12	16.77	16.33	16.74	202,129
14 Mar 16	16.86000 +0.29	17.02	16.35	16.59	496,655
11 Mar 16	16.57000 +0.68	16.64	15.92	15.92	116,729
10 Mar 16	15.89000 -0.18	16.09	15.62	16.09	324,238
09 Mar 16	16.07000 -0.23	16.57	16.05	16.50	108,812
08 Mar 16	16.30000 -0.58	16.81	15.93	16.81	291,228
07 Mar 16	16.88000 +0.07	17.14	16.73	16.88	587,928
04 Mar 16	16.81000 -0.06	17.13	16.50	16.99	494,153
03 Mar 16	16.87000 +0.11	17.00	16.67	16.84	137,749
02 Mar 16	16.76000 -0.15	16.99	16.51	16.98	240,742
01 Mar 16	16.91000 +0.42	17.05	16.35	16.62	169,317
29 Feb 16	16.49000 +0.11	17.00	16.42	16.61	295,859
26 Feb 16	16.38000 -0.17	16.46	15.57	16.15	374,475
25 Feb 16	16.55000 -0.04	16.60	16.11	16.40	89,284
24 Feb 16	16.59000 -0.03	16.85	16.20	16.20	117,825
23 Feb 16	16.62000 -0.42	16.91	16.57	16.90	80,689
22 Feb 16	17.04000 +0.36	17.15	16.57	17.05	243,774
19 Feb 16	16.68000 -0.03	17.02	16.15	16.73	173,164
18 Feb 16	16.71000 -0.03	17.00	16.61	16.92	107,130
17 Feb 16	16.74000 +0.80	17.07	15.93	16.00	125,764
16 Feb 16	15.94000 -0.20	16.62	15.79	16.54	110,367
12 Feb 16	16.14000 +0.86	16.32	15.49	15.50	142,155
11 Feb 16	15.28000 -0.51	16.06	15.00	15.22	148,068
10 Feb 16	15.79000 -0.33	16.25	15.65	16.00	107,396
09 Feb 16	16.12000 -0.69	16.61	16.07	16.61	150,276
08 Feb 16	16.81000 -0.38	17.21	16.75	17.13	78,268
05 Feb 16	17.19000 -0.04	17.33	16.86	17.23	67,301
04 Feb 16	17.23000 -0.06	17.67	17.00	17.60	66,651
03 Feb 16	17.29000 +0.23	17.40	16.86	17.36	130,460
02 Feb 16	17.06000 +0.01	17.17	16.21	16.21	145,837
01 Feb 16	17.05000 -0.88	18.29	16.84	18.27	231,118
29 Jan 16	17.93000 -0.14	18.42	17.71	18.18	513,250
28 Jan 16	18.07000 +1.13	18.17	17.32	17.44	176,468
27 Jan 16	16.94000 +0.30	17.32	16.55	16.84	220,895
26 Jan 16	16.64000 +0.64	16.82	16.12	16.24	230,924
25 Jan 16	16.00000 -1.00	16.91	15.96	16.91	298,164
22 Jan 16	17.00000 +0.85	17.39	16.47	16.47	256,437
21 Jan 16	16.15000 +0.89	16.29	15.01	15.19	367,672
20 Jan 16	15.26000 -0.75	15.92	14.46	15.92	553,020
19 Jan 16	16.01000 -0.21	16.60	15.80	16.24	230,538
18 Jan 16	16.22000 -0.27	16.70	16.10	16.45	54,233
15 Jan 16	16.49000 -0.32	17.22	16.18	16.83	280,945
14 Jan 16	16.81000 -0.31	17.18	16.27	17.15	291,226
13 Jan 16	17.12000 -0.29	17.95	17.01	17.80	273,831
12 Jan 16	17.41000 +0.04	17.68	16.86	17.38	242,005
11 Jan 16	17.37000 -0.69	18.23	17.01	18.23	205,794
08 Jan 16	18.06000 +0.12	18.48	17.95	18.48	156,774
07 Jan 16	17.94000 -0.49	18.21	17.51	18.20	282,688
06 Jan 16	18.43000 -1.39	19.43	18.39	19.43	169,129
05 Jan 16	19.82000 +0.33	19.95	19.19	19.47	168,210
04 Jan 16	19.49000 +0.10	20.29	19.03	19.18	78,078
31 Dec 15	19.39000 +0.18	19.47	18.87	19.18	90,743
30 Dec 15	19.21000 -0.66	19.99	19.12	19.67	89,114
29 Dec 15	19.87000 -0.10	19.95	19.50	19.94	55,939
24 Dec 15	19.97000 -0.07	20.10	19.77	20.00	18,490
23 Dec 15	20.04000 +0.27	20.74	19.84	20.14	141,549
22 Dec 15	19.77000 +0.97	19.86	18.79	18.95	226,309
21 Dec 15	18.80000 +0.01	19.04	18.48	18.48	269,082
18 Dec 15	18.79000 -0.12	19.08	18.71	18.86	227,025
17 Dec 15	18.91000 -0.55	19.56	18.82	19.41	153,616
16 Dec 15	19.46000 +0.30	19.58	18.98	19.12	134,634
15 Dec 15	19.16000 +0.35	19.54	18.86	18.86	175,675
14 Dec 15	18.81000 -0.53	19.26	18.23	19.12	102,657
11 Dec 15	19.34000 -0.58	19.95	19.24	19.60	268,382
10 Dec 15	19.92000 +0.26	20.15	19.51	19.62	59,043
09 Dec 15	19.66000 +0.19	19.99	19.44	19.50	107,167
08 Dec 15	19.47000 -0.05	19.65	19.02	19.02	199,548
07 Dec 15	19.52000 -0.69	20.11	19.28	20.11	350,564
04 Dec 15	20.21000 -0.36	20.60	19.83	20.60	70,407
03 Dec 15	20.57000 -0.13	21.27	20.54	20.85	58,789
02 Dec 15	20.70000 -0.66	21.41	20.65	21.15	200,072
01 Dec 15	21.36000 +0.74	21.40	20.71	20.71	170,549
30 Nov 15	20.62000 +0.28	20.87	20.26	20.60	66,619
27 Nov 15	20.34000 -0.04	20.45	19.96	20.20	57,870
26 Nov 15	20.38000 -0.15	20.90	20.26	20.26	26,516
25 Nov 15	20.53000 +0.51	20.99	19.85	19.85	45,353
24 Nov 15	20.02000 -0.18	20.63	19.99	20.00	133,514
23 Nov 15	20.20000 +0.45	20.34	19.48	19.49	67,450
20 Nov 15	19.75000 -0.22	19.92	19.37	19.92	53,571
19 Nov 15	19.97000 -0.03	20.11	19.54	19.87	93,461
18 Nov 15	20.00000 +0.05	20.45	19.79	20.20	78,782
17 Nov 15	19.95000 -0.13	20.12	19.50	19.79	112,607
16 Nov 15	20.08000 +0.50	20.33	19.53	19.53	164,282
13 Nov 15	19.58000 +0.35	19.80	18.93	19.45	87,554
12 Nov 15	19.23000 -0.22	19.48	18.81	19.25	125,977
11 Nov 15	19.45000 -0.51	19.94	19.30	19.94	112,182
10 Nov 15	19.96000 +0.22	20.28	19.57	19.57	149,869
09 Nov 15	19.74000 -0.04	20.19	19.59	19.59	164,524
06 Nov 15	19.78000 -0.09	20.06	19.75	19.79	192,363
05 Nov 15	19.87000 -0.05	20.43	19.70	19.95	173,985
04 Nov 15	19.92000 +0.17	20.00	19.53	19.75	116,560
03 Nov 15	19.75000 +0.70	20.08	19.23	19.30	134,990
02 Nov 15	19.05000 -0.19	19.25	18.81	19.13	100,693
30 Oct 15	19.24000 +0.73	19.28	18.29	18.61	142,940
29 Oct 15	18.51000 -0.16	18.90	18.48	18.53	74,767
28 Oct 15	18.67000 -0.08	19.34	18.59	18.63	91,227
27 Oct 15	18.75000 -0.43	19.19	18.60	18.99	80,653
26 Oct 15	19.18000 -0.85	20.08	19.12	19.93	72,204
23 Oct 15	20.03000 -0.46	20.37	19.84	20.37	81,239
22 Oct 15	20.49000 +0.62	20.50	20.01	20.06	86,366
21 Oct 15	19.87000 -0.12	20.27	19.86	19.99	57,833
20 Oct 15	19.99000 +0.73	20.14	19.34	19.38	92,401
19 Oct 15	19.26000 -0.71	19.88	19.09	19.88	112,196
16 Oct 15	19.97000 -0.66	20.85	19.87	20.79	101,681
15 Oct 15	20.63000 +0.08	20.69	19.94	20.45	63,326
14 Oct 15	20.55000 +0.21	20.63	20.01	20.34	82,978
13 Oct 15	20.34000 -0.49	21.04	20.03	20.49	150,573
09 Oct 15	20.83000 -0.20	21.38	20.68	21.10	78,459
08 Oct 15	21.03000 +0.69	21.40	20.21	20.48	139,510
07 Oct 15	20.34000 -0.07	21.14	20.29	20.50	159,738
06 Oct 15	20.41000 +0.76	20.64	19.67	19.67	99,798
05 Oct 15	19.65000 +0.69	19.78	18.99	19.00	102,346
02 Oct 15	18.96000 +0.36	19.19	18.48	18.50	85,914
01 Oct 15	18.60000 -0.16	19.51	18.50	18.95	117,785
30 Sep 15	18.76000 +0.21	18.82	18.49	18.67	203,811
29 Sep 15	18.55000 -0.04	18.82	18.40	18.52	169,970
28 Sep 15	18.59000 -0.38	18.97	18.48	18.78	70,559
25 Sep 15	18.97000 -0.19	19.48	18.88	19.33	231,865
24 Sep 15	19.16000 -0.12	19.52	19.00	19.24	141,770
23 Sep 15	19.28000 -0.56	19.93	19.25	19.79	94,352
22 Sep 15	19.84000 -0.06	19.97	19.54	19.54	64,217
21 Sep 15	19.90000 +0.82	19.97	19.15	19.40	64,269
18 Sep 15	19.08000 -0.41	19.40	18.96	19.35	274,667
17 Sep 15	19.49000 -0.24	19.75	19.33	19.62	163,720
16 Sep 15	19.73000 +0.11	20.00	19.42	19.74	145,529
15 Sep 15	19.62000 +0.96	19.66	18.87	18.90	97,188
14 Sep 15	18.66000 -0.20	18.96	18.41	18.41	62,814
11 Sep 15	18.86000 -0.05	19.10	18.73	19.10	74,730
10 Sep 15	18.91000 +0.04	19.17	18.70	18.75	43,955
09 Sep 15	18.87000 -0.17	19.28	18.44	18.99	66,033
08 Sep 15	19.04000 -0.30	19.45	18.97	19.12	99,051
04 Sep 15	19.34000 -0.13	19.60	18.79	18.79	49,382
03 Sep 15	19.47000 +0.03	19.82	19.16	19.64	116,274
02 Sep 15	19.44000 -0.39	19.65	18.76	19.02	139,611
01 Sep 15	19.83000 -0.67	20.24	19.53	20.24	125,470
31 Aug 15	20.50000 +1.29	20.58	18.89	19.05	172,864
28 Aug 15	19.21000 +0.53	19.26	18.75	18.75	121,719
27 Aug 15	18.68000 +0.44	18.98	18.35	18.74	167,181
26 Aug 15	18.24000 +0.62	18.30	17.60	17.61	130,601
25 Aug 15	17.62000 +0.42	17.87	17.26	17.39	127,142
24 Aug 15	17.20000 -0.03	17.48	16.51	16.98	236,268
21 Aug 15	17.23000 -0.56	17.82	17.03	17.03	232,278
20 Aug 15	17.79000 -0.38	18.20	17.73	18.11	111,599
19 Aug 15	18.17000 -0.29	18.49	18.06	18.31	333,867
18 Aug 15	18.46000 +0.06	18.85	18.19	18.36	66,827
17 Aug 15	18.40000 -0.06	18.68	18.25	18.38	151,589
14 Aug 15	18.46000 -0.07	18.88	18.27	18.37	151,450
13 Aug 15	18.53000 -0.52	18.75	18.31	18.75	171,914
12 Aug 15	19.05000 -0.19	19.25	18.54	18.79	306,639
11 Aug 15	19.24000 -0.04	19.26	18.82	19.18	89,873
10 Aug 15	19.28000 +0.17	19.62	19.10	19.25	134,378
07 Aug 15	19.11000 -0.44	19.76	18.95	19.54	110,095
06 Aug 15	19.55000 +0.23	19.77	18.79	19.41	125,569
05 Aug 15	19.32000 -0.37	20.00	19.20	19.60	115,601
04 Aug 15	19.69000 -0.12	20.00	19.29	19.30	376,426
31 Jul 15	19.81000 +0.06	19.92	19.73	19.89	207,272
30 Jul 15	19.75000 -0.03	20.09	19.35	19.74	85,875
29 Jul 15	19.78000 +0.54	20.01	19.20	19.20	109,446
28 Jul 15	19.24000 +0.37	19.35	18.88	19.00	188,203
27 Jul 15	18.87000 -0.34	19.03	18.65	18.95	131,592
24 Jul 15	19.21000 +0.01	19.50	18.99	19.18	151,959
23 Jul 15	19.20000 -0.09	19.52	18.97	19.21	667,496
22 Jul 15	19.29000 -0.31	19.73	18.96	19.42	63,825
21 Jul 15	19.60000 +0.58	19.98	19.19	19.19	132,448
20 Jul 15	19.02000 -0.09	19.28	18.76	19.00	128,882
17 Jul 15	19.11000 -0.69	19.80	19.02	19.80	178,324
16 Jul 15	19.80000 -0.37	20.25	19.71	20.14	84,247
15 Jul 15	20.17000 -0.87	21.16	20.09	21.05	86,606
14 Jul 15	21.04000 -0.19	21.40	20.93	21.17	114,418
13 Jul 15	21.23000 -0.47	21.60	21.09	21.60	69,697
10 Jul 15	21.70000 -0.08	21.93	21.63	21.81	181,460
09 Jul 15	21.78000 -0.22	22.51	21.72	22.33	106,137
08 Jul 15	22.00000 +0.11	22.00	21.54	21.81	59,066
07 Jul 15	21.89000 +0.14	22.04	21.59	21.85	205,350
06 Jul 15	21.75000 -0.36	21.83	21.48	21.70	90,668
03 Jul 15	22.11000 -0.09	22.32	22.11	22.25	101,091
02 Jul 15	22.20000 -0.15	22.45	21.71	21.91	198,032
30 Jun 15	22.35000 +0.24	22.43	21.90	21.96	52,276
29 Jun 15	22.11000 -0.40	22.52	22.04	22.34	99,866
26 Jun 15	22.51000 -0.17	22.59	22.39	22.53	177,935
25 Jun 15	22.68000 +0.56	23.02	22.01	22.11	98,085
24 Jun 15	22.12000 -0.08	22.36	22.00	22.10	347,488
23 Jun 15	22.20000 +0.01	22.33	22.01	22.01	52,460
22 Jun 15	22.19000 +0.11	22.28	21.97	22.08	148,630
19 Jun 15	22.08000 -0.08	22.22	21.91	21.91	61,521
18 Jun 15	22.16000 -0.08	22.28	21.91	22.05	107,959
17 Jun 15	22.24000 -0.06	22.62	21.95	22.46	58,058
16 Jun 15	22.30000 -0.12	22.38	22.10	22.10	83,987
15 Jun 15	22.42000 -0.02	22.56	22.21	22.40	39,199
12 Jun 15	22.44000 +0.16	22.45	22.19	22.19	31,160
11 Jun 15	22.28000 -0.16	22.54	22.10	22.40	27,551
10 Jun 15	22.44000 +0.47	22.55	21.88	22.01	31,079
09 Jun 15	21.97000 -0.08	22.45	21.92	21.96	60,464
08 Jun 15	22.05000 -0.24	22.29	21.76	22.28	132,880
05 Jun 15	22.29000 +0.07	22.45	21.94	22.11	32,255
04 Jun 15	22.22000 -0.05	22.35	21.81	22.06	57,454
03 Jun 15	22.27000 +0.09	22.35	21.98	22.11	54,655
02 Jun 15	22.18000 +0.54	22.36	21.76	21.76	67,310
01 Jun 15	21.64000 -0.61	22.25	21.29	22.25	142,361
29 May 15	22.25000 +0.30	22.32	21.74	21.84	68,102
28 May 15	21.95000 +0.24	21.97	21.55	21.55	53,492
27 May 15	21.71000 -0.23	21.86	21.53	21.82	119,328
26 May 15	21.94000 +0.24	22.00	21.50	21.50	52,282
25 May 15	21.70000 -0.05	21.82	21.50	21.50	31,225
22 May 15	21.75000 +0.00	21.82	21.36	21.66	45,842
21 May 15	21.75000 +0.55	22.00	21.38	21.39	50,473
20 May 15	21.20000 +0.31	21.30	20.85	20.95	23,973
19 May 15	20.89000 -0.18	21.25	20.67	21.07	78,487
15 May 15	21.07000 +0.07	21.29	20.63	20.79	120,453
14 May 15	21.00000 -0.15	21.20	20.60	21.07	112,989
13 May 15	21.15000 -0.33	21.59	21.02	21.22	64,473
12 May 15	21.48000 +0.42	21.74	20.91	20.91	40,760
11 May 15	21.06000 -0.38	21.45	20.99	21.44	68,385
08 May 15	21.44000 +0.43	21.51	20.55	21.02	92,378
07 May 15	21.01000 -0.32	21.55	20.82	21.55	142,095
06 May 15	21.33000 -0.41	22.03	20.93	21.93	114,724
05 May 15	21.74000 -0.29	23.10	21.72	22.10	122,364
04 May 15	22.03000 +0.43	22.30	21.41	21.41	51,824
01 May 15	21.60000 -0.12	22.31	21.58	21.70	158,662
30 Apr 15	21.72000 +0.63	21.99	20.61	21.13	243,902
29 Apr 15	21.09000 +0.55	21.35	20.37	20.44	76,023
28 Apr 15	20.54000 -0.39	21.09	20.41	21.04	72,210
27 Apr 15	20.93000 +0.18	21.06	20.47	20.80	92,020
24 Apr 15	20.75000 -1.17	21.85	20.74	21.85	162,402
23 Apr 15	21.92000 +0.79	22.02	21.20	21.30	208,808
22 Apr 15	21.13000 +0.07	21.27	20.67	20.95	123,707
21 Apr 15	21.06000 -1.32	21.89	20.67	21.85	296,636
20 Apr 15	22.38000 -0.28	23.00	22.27	22.84	91,400
17 Apr 15	22.66000 +0.06	22.88	22.22	22.35	79,479
16 Apr 15	22.60000 +0.15	22.98	22.27	22.43	175,965
15 Apr 15	22.45000 +0.30	22.85	22.15	22.31	278,947
14 Apr 15	22.15000 +0.06	22.40	22.05	22.20	168,828
13 Apr 15	22.09000 +0.14	22.30	21.89	22.01	151,329
10 Apr 15	21.95000 -0.31	22.38	21.64	22.35	123,057
09 Apr 15	22.26000 +0.29	22.54	21.91	22.11	179,380
08 Apr 15	21.97000 -0.63	22.63	21.57	22.44	154,378
07 Apr 15	22.60000 +0.68	22.62	21.89	21.94	159,711
06 Apr 15	21.92000 +1.67	22.26	20.48	20.48	228,220
02 Apr 15	20.25000 +0.27	20.36	19.72	19.85	117,015
01 Apr 15	19.98000 +0.02	20.38	19.87	20.00	90,858
31 Mar 15	19.96000 +0.08	20.39	19.65	19.97	105,197
30 Mar 15	19.88000 -0.24	20.51	19.70	20.29	126,399
27 Mar 15	20.12000 -0.24	20.58	19.85	20.26	91,054
26 Mar 15	20.36000 +0.40	20.45	19.73	20.00	224,973
25 Mar 15	19.96000 -0.47	20.42	19.55	20.42	274,396
24 Mar 15	20.43000 -0.05	20.74	19.99	20.58	88,325
23 Mar 15	20.48000 +0.04	21.00	20.25	20.29	207,080
20 Mar 15	20.44000 +0.65	20.57	19.91	20.00	260,236
19 Mar 15	19.79000 -0.86	20.30	19.54	20.30	226,484
18 Mar 15	20.65000 +1.60	20.96	18.82	18.82	315,251
17 Mar 15	19.05000 +0.55	19.30	18.45	18.70	279,605
16 Mar 15	18.50000 -0.11	18.66	18.20	18.56	156,440
13 Mar 15	18.61000 +0.08	18.61	18.01	18.48	166,919
12 Mar 15	18.53000 -0.23	18.78	18.30	18.64	137,237
11 Mar 15	18.76000 +0.16	18.94	18.53	18.68	117,816
10 Mar 15	18.60000 -0.43	18.98	18.47	18.87	184,309
09 Mar 15	19.03000 -0.04	19.50	18.99	19.28	241,793
06 Mar 15	19.07000 +0.12	19.38	18.90	18.96	198,760
05 Mar 15	18.95000 -0.46	19.26	18.83	19.26	211,755
04 Mar 15	19.41000 +1.31	19.55	18.10	18.10	200,682
03 Mar 15	18.10000 -0.37	18.71	18.09	18.50	501,927
02 Mar 15	18.47000 +0.14	18.49	17.93	18.38	340,680
27 Feb 15	18.33000 +0.28	18.88	18.03	18.88	546,729
26 Feb 15	18.05000 -0.30	18.35	18.00	18.35	127,215
25 Feb 15	18.35000 +0.85	18.41	17.54	17.59	122,952
24 Feb 15	17.50000 -0.53	18.23	17.38	18.13	163,380
23 Feb 15	18.03000 -0.43	18.32	17.87	18.32	119,514
20 Feb 15	18.46000 -0.12	18.82	18.20	18.82	83,733
19 Feb 15	18.58000 +0.11	18.72	17.77	18.30	77,904
18 Feb 15	18.47000 -0.03	18.60	18.39	18.56	94,775
17 Feb 15	18.50000 -0.29	18.80	18.26	18.80	267,110
13 Feb 15	18.79000 +0.09	19.15	18.75	18.76	264,120
12 Feb 15	18.70000 +0.30	18.85	18.25	18.65	123,531
11 Feb 15	18.40000 +0.10	18.59	17.82	18.27	96,081
10 Feb 15	18.30000 -1.38	19.65	18.21	19.65	329,767
09 Feb 15	19.68000 +0.75	19.85	19.00	19.13	237,592
06 Feb 15	18.93000 +0.30	18.99	18.50	18.73	140,808
05 Feb 15	18.63000 +0.53	18.68	18.08	18.44	160,350
04 Feb 15	18.10000 -1.38	19.46	17.86	19.46	384,756
03 Feb 15	19.48000 +0.90	19.56	18.80	18.90	257,892
02 Feb 15	18.58000 +0.67	18.67	17.60	17.92	257,784
30 Jan 15	17.91000 +0.56	17.98	17.24	17.27	624,367
29 Jan 15	17.35000 -0.19	17.70	16.79	17.63	254,582
28 Jan 15	17.54000 -0.29	17.92	17.30	17.92	265,908
27 Jan 15	17.83000 -0.02	17.88	17.68	17.75	191,069
26 Jan 15	17.85000 +0.02	17.98	17.69	17.83	219,603
23 Jan 15	17.83000 +0.17	18.16	17.60	17.87	281,322
22 Jan 15	17.66000 +0.27	17.88	17.44	17.50	157,517
21 Jan 15	17.39000 +0.23	17.44	16.79	17.18	207,403
20 Jan 15	17.16000 -0.95	18.11	16.96	18.11	159,878
19 Jan 15	18.11000 -0.77	18.82	17.89	18.82	61,183
16 Jan 15	18.88000 +1.08	18.93	17.68	17.87	666,402
15 Jan 15	17.80000 -0.28	18.76	17.77	18.33	180,549
14 Jan 15	18.08000 -0.37	18.75	17.99	18.33	229,034
13 Jan 15	18.45000 -0.73	19.21	18.29	19.21	402,672
12 Jan 15	19.18000 -0.55	19.68	18.93	19.68	385,179
09 Jan 15	19.73000 -0.02	19.94	19.62	19.75	130,760
08 Jan 15	19.75000 +0.03	20.03	19.68	19.73	149,049
07 Jan 15	19.72000 -0.08	20.15	19.60	20.04	274,617
06 Jan 15	19.80000 -0.90	20.60	19.74	20.58	149,310
05 Jan 15	20.70000 -1.23	21.94	20.47	21.94	251,431
02 Jan 15	21.93000 +0.04	22.17	21.55	21.92	89,455
31 Dec 14	21.89000 +0.19	21.96	21.35	21.81	75,641
30 Dec 14	21.70000 -0.02	21.87	21.49	21.52	127,332
29 Dec 14	21.72000 +0.23	22.11	21.50	21.74	122,242
24 Dec 14	21.49000 -0.06	21.76	21.40	21.51	169,179
23 Dec 14	21.55000 +0.36	21.69	21.22	21.22	190,114
22 Dec 14	21.19000 -1.48	22.62	21.05	22.51	229,964
19 Dec 14	22.67000 +0.96	22.81	21.70	21.70	403,715
18 Dec 14	21.71000 -0.09	22.65	21.50	22.25	319,459
17 Dec 14	21.80000 +0.55	22.23	21.25	21.34	841,911
16 Dec 14	21.25000 +0.07	21.61	20.82	21.00	277,929
15 Dec 14	21.18000 -0.14	21.48	21.02	21.32	192,783
12 Dec 14	21.32000 -0.40	21.78	21.17	21.78	293,788
11 Dec 14	21.72000 +0.11	22.09	21.55	21.78	268,366
10 Dec 14	21.61000 -0.59	22.14	21.15	22.14	205,825
09 Dec 14	22.20000 -0.55	22.63	21.90	22.63	335,645
08 Dec 14	22.75000 -1.04	23.84	22.45	23.84	174,930
05 Dec 14	23.79000 -0.47	24.10	23.46	24.01	384,569
04 Dec 14	24.26000 -0.77	25.04	24.19	25.04	75,058
03 Dec 14	25.03000 +0.19	25.24	24.50	24.88	280,774
02 Dec 14	24.84000 +0.11	25.22	24.52	24.72	191,445
01 Dec 14	24.73000 -1.21	26.11	24.25	25.80	287,034
28 Nov 14	25.94000 +0.14	25.94	24.82	25.60	124,939
27 Nov 14	25.80000 -1.26	27.00	25.60	27.00	114,259
26 Nov 14	27.06000 -0.26	27.49	26.89	27.49	158,790
25 Nov 14	27.32000 +0.27	27.39	26.86	27.00	128,477
24 Nov 14	27.05000 -0.53	27.60	26.90	27.60	278,063
21 Nov 14	27.58000 +0.62	27.75	27.29	27.30	192,637
20 Nov 14	26.96000 +0.76	26.97	26.28	26.33	133,267
19 Nov 14	26.20000 -0.03	26.35	26.00	26.35	85,627
18 Nov 14	26.23000 -0.74	27.12	26.13	27.12	190,737
17 Nov 14	26.97000 +0.50	27.11	26.30	26.60	153,334
14 Nov 14	26.47000 +0.87	26.52	25.60	25.70	186,477
13 Nov 14	25.60000 -0.75	26.89	25.51	26.60	1,148,935
12 Nov 14	26.35000 +0.64	26.35	25.61	26.23	119,615
11 Nov 14	25.71000 +0.12	25.98	25.50	25.76	81,638
10 Nov 14	25.59000 -0.71	27.16	25.51	27.01	217,662
07 Nov 14	26.30000 +0.78	26.44	25.62	25.62	111,010
06 Nov 14	25.52000 +0.33	25.59	24.73	25.03	220,759
05 Nov 14	25.19000 +1.63	25.23	23.58	23.58	285,491
04 Nov 14	23.56000 -2.04	25.29	23.24	25.28	629,880
03 Nov 14	25.60000 -1.37	27.22	25.33	26.97	187,063
31 Oct 14	26.97000 -0.02	27.24	26.78	27.24	170,253
30 Oct 14	26.99000 -0.15	27.05	26.56	26.86	162,812
29 Oct 14	27.14000 -0.17	27.67	26.81	27.31	279,070
28 Oct 14	27.31000 +0.17	27.56	26.86	27.20	158,727
27 Oct 14	27.14000 -0.24	27.28	26.60	27.28	143,005
24 Oct 14	27.38000 -0.58	27.93	27.23	27.84	123,101
23 Oct 14	27.96000 +0.75	28.10	27.42	27.56	162,935
22 Oct 14	27.21000 -1.03	28.72	27.17	28.28	107,025
21 Oct 14	28.24000 +0.49	28.35	27.60	27.75	74,269
20 Oct 14	27.75000 -0.43	28.49	27.62	28.18	102,185
17 Oct 14	28.18000 +0.04	28.70	27.96	28.20	127,661
16 Oct 14	28.14000 +0.30	28.52	27.03	27.11	309,141
15 Oct 14	27.84000 +0.04	28.23	27.36	27.60	249,435
14 Oct 14	27.80000 -1.36	28.80	27.50	28.63	307,742
10 Oct 14	29.16000 -1.13	30.47	29.10	30.34	179,411
09 Oct 14	30.29000 -0.47	30.75	29.82	30.75	86,100
08 Oct 14	30.76000 -0.23	30.92	30.27	30.92	162,580
07 Oct 14	30.99000 +0.32	31.23	30.57	30.74	96,436
06 Oct 14	30.67000 +0.09	30.74	30.46	30.59	90,734
03 Oct 14	30.58000 -0.17	31.00	30.43	30.80	273,152
02 Oct 14	30.75000 -0.19	30.95	30.48	30.87	138,732
01 Oct 14	30.94000 -0.37	31.54	30.54	31.24	181,090
30 Sep 14	31.31000 -0.23	31.95	31.25	31.61	187,033
29 Sep 14	31.54000 +0.06	31.79	31.30	31.32	136,500
26 Sep 14	31.48000 +0.00	31.64	31.27	31.60	81,435
25 Sep 14	31.48000 -0.80	32.27	31.16	32.19	87,405
24 Sep 14	32.28000 +0.93	32.46	30.95	31.30	139,185
23 Sep 14	31.35000 +0.55	31.86	30.56	30.73	102,253
22 Sep 14	30.80000 -0.90	31.61	30.51	31.59	165,812
19 Sep 14	31.70000 -0.51	32.59	31.70	32.16	252,565
18 Sep 14	32.21000 -0.58	32.87	31.89	32.79	149,878
17 Sep 14	32.79000 -0.32	33.19	32.56	33.11	105,836
16 Sep 14	33.11000 -0.19	33.41	32.97	33.41	62,321
15 Sep 14	33.30000 -0.20	33.54	33.05	33.45	98,387
12 Sep 14	33.50000 -0.57	34.00	33.29	33.86	96,537
11 Sep 14	34.07000 -0.28	34.38	33.88	34.38	88,634
10 Sep 14	34.35000 +0.35	34.45	33.75	33.81	84,387
09 Sep 14	34.00000 +0.05	34.25	33.79	33.90	61,381
08 Sep 14	33.95000 -0.21	34.25	33.76	34.22	121,868
05 Sep 14	34.16000 -0.05	34.30	33.91	34.30	52,851
04 Sep 14	34.21000 +0.02	34.64	34.00	34.24	252,192
03 Sep 14	34.19000 -0.21	34.42	34.13	34.40	141,826
02 Sep 14	34.40000 -0.25	34.83	34.20	34.65	197,197
29 Aug 14	34.65000 -0.39	35.12	34.43	35.00	74,188
28 Aug 14	35.04000 +0.34	35.51	34.63	34.75	184,062
27 Aug 14	34.70000 +0.34	34.90	34.36	34.36	145,201
26 Aug 14	34.36000 +1.08	34.50	33.11	33.14	189,551
25 Aug 14	33.28000 +0.00	33.36	33.18	33.25	91,846
22 Aug 14	33.28000 +0.25	33.28	32.86	33.18	66,483
21 Aug 14	33.03000 +0.57	33.04	32.28	32.45	242,140
20 Aug 14	32.46000 -0.08	32.69	32.26	32.42	113,371
19 Aug 14	32.54000 -0.05	32.79	32.14	32.25	181,429
18 Aug 14	32.59000 +0.09	32.91	32.29	32.91	64,242
15 Aug 14	32.50000 -0.05	32.85	32.35	32.65	59,841
14 Aug 14	32.55000 +0.05	32.81	32.44	32.50	178,498
13 Aug 14	32.50000 -0.01	32.70	32.39	32.50	95,340
12 Aug 14	32.51000 -0.03	32.65	32.26	32.50	183,467
11 Aug 14	32.54000 +0.24	32.86	31.78	32.00	135,059
08 Aug 14	32.30000 +0.62	32.47	31.59	31.65	140,025
07 Aug 14	31.68000 +3.08	32.45	28.98	28.99	274,966
06 Aug 14	28.60000 +1.08	28.67	27.51	27.65	96,632
05 Aug 14	27.52000 -0.11	27.82	27.14	27.60	118,061
01 Aug 14	27.63000 -0.16	27.97	27.57	27.75	93,158
31 Jul 14	27.79000 -0.42	27.98	27.33	27.94	127,493
30 Jul 14	28.21000 +0.07	28.29	27.85	28.15	110,487
29 Jul 14	28.14000 -0.29	28.80	28.14	28.51	61,421
28 Jul 14	28.43000 -0.13	28.81	28.35	28.60	87,711
25 Jul 14	28.56000 -0.22	28.84	28.30	28.77	70,431
24 Jul 14	28.78000 +0.21	29.05	28.55	28.56	75,615
23 Jul 14	28.57000 +0.26	28.63	28.27	28.27	33,905
22 Jul 14	28.31000 +0.08	28.72	28.29	28.32	50,705
21 Jul 14	28.23000 -0.09	28.35	28.08	28.14	34,395
18 Jul 14	28.32000 -0.05	28.44	28.16	28.27	49,661
17 Jul 14	28.37000 -0.22	28.71	28.07	28.50	77,530
16 Jul 14	28.59000 +0.24	28.80	27.97	28.40	131,947
15 Jul 14	28.35000 -0.57	28.96	27.98	28.89	87,427
14 Jul 14	28.92000 -0.39	29.55	28.86	29.29	68,315
11 Jul 14	29.31000 -0.41	29.72	29.13	29.65	76,994
10 Jul 14	29.72000 -0.36	29.98	29.61	29.98	96,455
09 Jul 14	30.08000 +0.10	30.31	29.90	30.08	93,881
08 Jul 14	29.98000 -0.59	30.60	29.83	30.51	86,586
07 Jul 14	30.57000 -0.15	30.74	30.31	30.73	53,481
04 Jul 14	30.72000 +0.10	30.75	30.51	30.75	7,948
03 Jul 14	30.62000 +0.52	30.76	30.00	30.19	624,196
02 Jul 14	30.10000 +0.10	30.14	29.94	30.00	88,768
30 Jun 14	30.00000 +0.00	30.21	29.83	29.83	58,007
27 Jun 14	30.00000 -0.42	30.40	30.00	30.37	54,102
26 Jun 14	30.42000 +0.42	30.46	30.00	30.00	20,553
25 Jun 14	30.00000 -0.44	30.41	29.87	30.41	163,438
24 Jun 14	30.44000 -0.26	30.77	30.35	30.62	139,249
23 Jun 14	30.70000 +0.55	30.83	30.18	30.22	91,153
20 Jun 14	30.15000 -0.10	30.35	29.92	30.25	161,159
19 Jun 14	30.25000 -0.01	30.30	30.14	30.16	106,326
18 Jun 14	30.26000 -0.24	30.40	30.05	30.40	40,978
17 Jun 14	30.50000 +0.01	30.56	30.25	30.40	45,667
16 Jun 14	30.49000 +0.20	30.67	30.21	30.22	48,378
13 Jun 14	30.29000 +0.27	30.38	29.95	29.97	38,133
12 Jun 14	30.02000 -0.38	30.38	29.77	30.38	46,794
11 Jun 14	30.40000 -0.04	30.44	30.15	30.28	42,848
10 Jun 14	30.44000 +0.09	30.58	30.21	30.35	57,778
09 Jun 14	30.35000 -0.13	30.57	30.26	30.55	53,826
06 Jun 14	30.48000 +0.22	30.75	30.30	30.33	36,968
05 Jun 14	30.26000 -0.24	30.60	30.24	30.60	52,311
04 Jun 14	30.50000 +0.12	30.58	29.90	30.30	128,586
03 Jun 14	30.38000 +1.19	30.39	29.04	29.04	218,373
02 Jun 14	29.19000 -0.36	29.60	29.05	29.26	191,877
30 May 14	29.55000 -0.36	29.97	29.17	29.82	184,236
29 May 14	29.91000 -0.19	30.39	29.89	30.14	144,325
28 May 14	30.10000 -0.02	30.17	29.74	30.11	136,707
27 May 14	30.12000 -0.53	30.58	29.99	30.42	196,982
26 May 14	30.65000 +0.05	30.65	30.32	30.32	11,926
23 May 14	30.60000 +0.07	30.75	30.50	30.59	72,807
22 May 14	30.53000 +0.43	30.70	29.97	30.08	114,515
21 May 14	30.10000 +0.10	30.55	29.95	29.98	140,957
20 May 14	30.00000 -0.11	30.19	29.57	30.10	424,537
16 May 14	30.11000 -0.29	30.37	30.05	30.37	69,658
15 May 14	30.40000 +0.03	30.46	30.12	30.46	110,611
14 May 14	30.37000 +0.14	30.60	29.84	30.39	741,345
13 May 14	30.23000 +0.02	30.40	30.10	30.17	599,848
12 May 14	30.21000 -0.05	30.33	30.00	30.20	668,128
09 May 14	30.26000 +0.11	30.31	29.95	30.07	125,279
08 May 14	30.15000 -0.28	30.77	29.99	30.46	129,614
07 May 14	30.43000 +0.28	32.06	29.99	30.15	255,620
06 May 14	30.15000 -0.01	30.30	29.99	30.09	375,180
05 May 14	30.16000 -0.09	30.40	30.15	30.24	185,843
02 May 14	30.25000 -0.06	30.55	30.10	30.28	167,270
01 May 14	30.31000 -0.13	30.53	30.00	30.48	231,647
30 Apr 14	30.44000 -0.19	30.79	30.37	30.66	87,201
29 Apr 14	30.63000 +0.13	31.01	30.47	30.47	112,435
28 Apr 14	30.50000 -0.28	30.81	30.26	30.80	154,108
25 Apr 14	30.78000 +0.09	30.95	30.33	30.69	51,262
24 Apr 14	30.69000 -0.15	31.14	30.62	30.99	184,935
23 Apr 14	30.84000 +0.82	30.90	29.82	30.00	165,697
22 Apr 14	30.02000 +0.24	30.12	29.67	29.80	141,748
21 Apr 14	29.78000 -0.08	29.85	29.52	29.80	33,963
17 Apr 14	29.86000 +0.24	29.94	29.64	29.68	107,923
16 Apr 14	29.62000 +0.33	29.62	29.21	29.29	362,331
15 Apr 14	29.29000 +0.29	29.40	28.89	29.01	335,949
14 Apr 14	29.00000 +0.33	29.11	28.56	28.56	294,197
11 Apr 14	28.67000 +0.00	28.82	28.37	28.54	65,347
10 Apr 14	28.67000 -0.26	28.88	28.26	28.86	101,331
09 Apr 14	28.93000 +0.23	29.12	28.70	28.87	59,908
08 Apr 14	28.70000 +0.46	28.80	27.85	28.15	53,329
07 Apr 14	28.24000 -0.77	29.06	28.07	29.06	85,459
04 Apr 14	29.01000 -0.02	29.17	28.92	29.15	62,020
03 Apr 14	29.03000 +0.44	29.19	28.59	28.59	166,787
02 Apr 14	28.59000 +0.62	28.61	28.05	28.06	78,216
01 Apr 14	27.97000 +0.01	28.11	27.70	28.05	57,974
31 Mar 14	27.96000 +0.21	28.08	27.33	27.76	97,263
28 Mar 14	27.75000 +0.42	27.81	27.23	27.44	74,487
27 Mar 14	27.33000 -0.31	27.73	27.06	27.73	133,097
26 Mar 14	27.64000 +0.03	28.19	27.54	27.59	101,030
25 Mar 14	27.61000 +0.44	27.73	27.05	27.15	127,973
24 Mar 14	27.17000 -0.24	27.41	27.00	27.41	83,772
21 Mar 14	27.41000 -0.38	27.99	27.41	27.87	364,731
20 Mar 14	27.79000 +0.04	28.08	27.53	27.80	193,019
19 Mar 14	27.75000 -0.77	28.73	27.69	28.61	104,142
18 Mar 14	28.52000 +1.05	28.58	27.42	27.55	99,700
17 Mar 14	27.47000 -0.63	28.18	27.39	28.12	53,936
14 Mar 14	28.10000 +0.03	28.13	27.88	27.97	46,270
13 Mar 14	28.07000 +0.06	28.09	27.81	28.09	44,410
12 Mar 14	28.01000 -0.84	28.71	27.63	28.71	68,531
11 Mar 14	28.85000 -0.02	29.00	28.50	28.95	51,975
10 Mar 14	28.87000 +0.16	28.99	28.36	28.63	42,024
07 Mar 14	28.71000 -0.08	28.90	28.37	28.90	72,715
06 Mar 14	28.79000 -0.45	29.25	28.68	29.25	122,044
05 Mar 14	29.24000 +0.23	29.25	28.73	29.01	99,467
04 Mar 14	29.01000 +0.12	29.10	28.81	29.00	91,956
03 Mar 14	28.89000 +0.31	29.06	28.49	28.58	147,164
28 Feb 14	28.58000 +1.44	28.87	27.17	27.17	173,932
27 Feb 14	27.14000 +0.00	27.27	26.86	27.27	166,591
26 Feb 14	27.14000 -0.01	27.22	26.83	27.12	90,766
25 Feb 14	27.15000 +0.25	27.18	26.81	26.91	284,494
24 Feb 14	26.90000 -0.10	27.10	26.73	27.00	343,933
21 Feb 14	27.00000 -0.03	27.17	26.90	27.10	73,887
20 Feb 14	27.03000 +0.36	27.50	26.73	26.73	103,262
19 Feb 14	26.67000 -0.18	26.97	26.50	26.59	49,943
18 Feb 14	26.85000 -0.43	27.27	26.50	27.00	128,116
14 Feb 14	27.28000 +1.17	27.34	26.13	26.13	66,580
13 Feb 14	26.11000 +0.21	26.13	25.47	26.06	89,059
12 Feb 14	25.90000 +0.14	26.40	25.76	25.77	50,567
11 Feb 14	25.76000 +0.60	25.96	25.17	25.17	74,649
10 Feb 14	25.16000 -0.39	25.85	25.16	25.48	73,287
07 Feb 14	25.55000 -0.14	25.77	25.18	25.75	38,245
06 Feb 14	25.69000 -0.08	26.02	25.57	25.81	88,197
05 Feb 14	25.77000 +0.73	25.89	24.98	25.10	121,926
04 Feb 14	25.04000 -0.04	25.12	24.75	25.07	95,807
03 Feb 14	25.08000 -0.07	25.29	24.95	25.15	190,594
31 Jan 14	25.15000 +0.29	25.31	24.75	24.78	71,077
30 Jan 14	24.86000 +0.71	24.97	24.22	24.33	65,600
29 Jan 14	24.15000 +0.25	24.15	23.88	23.88	44,966
28 Jan 14	23.90000 -0.01	23.97	23.85	23.96	169,328
27 Jan 14	23.91000 -0.23	24.29	23.89	24.15	117,427
24 Jan 14	24.14000 -0.38	24.35	23.61	24.18	42,476
23 Jan 14	24.52000 +0.12	24.62	24.39	24.40	154,769
22 Jan 14	24.40000 +0.03	24.48	24.37	24.37	103,821
21 Jan 14	24.37000 +0.47	24.42	23.90	23.90	74,787
20 Jan 14	23.90000 +0.40	23.99	23.55	23.99	47,812
17 Jan 14	23.50000 +0.43	23.50	22.99	23.00	157,915
16 Jan 14	23.07000 +0.37	23.14	22.69	22.70	304,539
15 Jan 14	22.70000 -0.05	22.81	22.65	22.81	38,351
14 Jan 14	22.75000 +0.01	22.88	22.53	22.70	62,227
13 Jan 14	22.74000 -0.08	22.92	22.69	22.89	48,118
10 Jan 14	22.82000 +0.04	23.03	22.73	22.84	62,740
09 Jan 14	22.78000 -0.20	23.00	22.71	22.96	64,253
08 Jan 14	22.98000 +0.09	23.02	22.78	22.84	50,644
07 Jan 14	22.89000 -0.06	22.95	22.82	22.91	70,250
06 Jan 14	22.95000 -0.07	23.05	22.83	23.05	59,895
03 Jan 14	23.02000 +0.03	23.09	22.88	22.96	54,849
02 Jan 14	22.99000 +0.01	23.05	22.76	22.91	32,741
31 Dec 13	22.98000 +0.08	23.11	22.92	22.97	16,033
30 Dec 13	22.90000 +0.00	23.01	22.86	22.97	91,884
27 Dec 13	22.90000 -0.10	23.08	22.90	22.97	28,015
24 Dec 13	23.00000 +0.13	23.04	22.60	22.84	10,252
23 Dec 13	22.87000 -0.06	23.04	22.59	23.00	38,946
20 Dec 13	22.93000 +0.55	23.10	22.35	22.35	139,496
19 Dec 13	22.38000 +0.10	22.56	22.22	22.28	92,624
18 Dec 13	22.28000 +0.11	22.42	22.15	22.21	171,059
17 Dec 13	22.17000 +0.32	22.26	21.80	21.80	56,519
16 Dec 13	21.85000 -0.09	22.11	21.80	21.81	49,216
13 Dec 13	21.94000 +0.28	21.95	21.56	21.56	54,816
12 Dec 13	21.66000 -0.12	21.97	21.46	21.69	62,687
11 Dec 13	21.78000 -0.39	22.11	21.56	22.07	206,547
10 Dec 13	22.17000 -0.08	22.35	22.00	22.15	178,222
09 Dec 13	22.25000 -0.08	22.37	22.13	22.37	24,249
06 Dec 13	22.33000 +0.01	22.54	22.20	22.20	35,622
05 Dec 13	22.32000 -0.02	22.50	22.10	22.41	342,940
04 Dec 13	22.34000 +0.00	22.43	22.20	22.31	32,331
03 Dec 13	22.34000 -0.16	22.43	22.21	22.30	1,049,794
02 Dec 13	22.50000 -0.45	22.90	22.45	22.78	120,645
29 Nov 13	22.95000 +0.21	23.20	22.47	22.68	174,273
28 Nov 13	22.74000 +0.31	22.74	22.14	22.14	35,271
27 Nov 13	22.43000 -0.27	22.74	22.37	22.74	68,694
26 Nov 13	22.70000 -0.30	23.00	22.52	22.96	90,297
25 Nov 13	23.00000 -0.41	23.43	22.78	23.43	34,459
22 Nov 13	23.41000 -0.17	23.59	23.09	23.58	38,044
21 Nov 13	23.58000 +0.24	23.68	23.39	23.39	41,127
20 Nov 13	23.34000 +0.25	23.77	23.08	23.09	76,149
19 Nov 13	23.09000 +0.07	23.28	23.01	23.05	36,813
18 Nov 13	23.02000 -0.09	23.18	22.80	23.06	51,133
15 Nov 13	23.11000 +0.27	23.12	22.74	22.74	56,484
14 Nov 13	22.84000 +0.19	22.99	22.45	22.45	31,266
13 Nov 13	22.65000 -0.43	23.08	22.47	23.02	84,473
12 Nov 13	23.08000 -0.02	23.24	22.88	23.11	44,864
11 Nov 13	23.10000 +0.23	23.24	22.82	22.95	64,064
08 Nov 13	22.87000 +0.52	23.07	22.36	22.45	65,155
07 Nov 13	22.35000 -0.15	23.38	22.24	22.58	97,137
06 Nov 13	22.50000 +0.92	22.59	21.58	21.58	52,398
05 Nov 13	21.58000 +0.08	21.77	21.50	21.50	92,088
04 Nov 13	21.50000 -0.09	21.69	21.44	21.50	132,360
01 Nov 13	21.59000 -0.08	21.64	21.24	21.61	192,568
31 Oct 13	21.67000 -0.19	21.90	21.49	21.82	148,306
30 Oct 13	21.86000 +0.00	21.92	21.62	21.82	116,493
29 Oct 13	21.86000 +0.16	21.96	21.68	21.68	85,511
28 Oct 13	21.70000 +0.25	21.93	21.41	21.45	150,302
25 Oct 13	21.45000 -0.04	21.55	21.26	21.45	200,840
24 Oct 13	21.49000 -0.01	21.54	21.22	21.46	377,609
23 Oct 13	21.50000 -0.35	21.99	21.46	21.99	192,410
22 Oct 13	21.85000 -0.05	21.95	21.69	21.95	75,498
21 Oct 13	21.90000 -0.02	21.99	21.74	21.95	33,518
18 Oct 13	21.92000 +0.05	22.05	21.84	21.89	173,581
17 Oct 13	21.87000 -0.08	22.02	21.83	21.92	32,858
16 Oct 13	21.95000 +0.07	22.01	21.83	21.89	150,123
15 Oct 13	21.88000 -0.22	22.00	21.79	21.97	32,266
11 Oct 13	22.10000 +0.10	22.17	21.93	21.93	107,341
10 Oct 13	22.00000 +0.25	22.05	21.75	21.75	81,468
09 Oct 13	21.75000 -0.11	22.25	21.71	21.84	63,994
08 Oct 13	21.86000 -0.26	22.13	21.77	21.82	102,084
07 Oct 13	22.12000 -0.44	22.73	21.57	22.57	118,263
04 Oct 13	22.56000 -0.56	23.08	22.54	23.08	72,279
03 Oct 13	23.12000 +0.09	23.16	22.75	23.08	72,303
02 Oct 13	23.03000 -0.05	23.19	22.89	22.97	64,471
01 Oct 13	23.08000 +0.37	23.18	22.57	22.74	64,415
30 Sep 13	22.71000 +0.21	22.74	22.25	22.51	31,184
27 Sep 13	22.50000 +0.13	22.63	22.35	22.35	20,850
26 Sep 13	22.37000 -0.20	22.72	22.30	22.61	185,847
25 Sep 13	22.57000 -0.02	22.76	22.52	22.60	24,938
24 Sep 13	22.59000 +0.21	22.67	22.30	22.43	134,203
23 Sep 13	22.38000 +0.24	22.46	22.00	22.19	35,680
20 Sep 13	22.14000 +0.16	22.62	21.86	22.04	415,608
19 Sep 13	21.98000 +0.28	22.37	21.57	21.72	106,636
18 Sep 13	21.70000 -0.05	21.93	21.47	21.80	105,125
17 Sep 13	21.75000 -0.23	22.25	21.60	21.96	132,612
16 Sep 13	21.98000 -0.08	22.15	21.87	22.07	360,412
13 Sep 13	22.06000 +0.01	22.24	22.02	22.03	72,896
12 Sep 13	22.05000 -0.45	22.50	22.02	22.49	87,379
11 Sep 13	22.50000 +0.40	22.57	21.85	22.05	146,749
10 Sep 13	22.10000 +0.44	22.24	21.64	21.68	58,584
09 Sep 13	21.66000 +0.08	21.70	21.40	21.61	28,839
06 Sep 13	21.58000 +0.29	21.67	21.18	21.24	84,574
05 Sep 13	21.29000 +0.04	21.32	21.14	21.23	78,017
04 Sep 13	21.25000 -0.06	21.49	21.01	21.36	99,016
03 Sep 13	21.31000 -0.12	21.50	21.19	21.44	59,772
30 Aug 13	21.43000 +0.08	21.67	21.21	21.43	40,067
29 Aug 13	21.35000 -0.13	21.48	21.17	21.44	55,188
28 Aug 13	21.48000 +0.37	21.59	21.02	21.02	82,929
27 Aug 13	21.11000 +0.03	21.25	20.97	21.03	14,962
26 Aug 13	21.08000 +0.09	21.15	20.97	21.07	57,964
23 Aug 13	20.99000 -0.13	21.19	20.86	21.19	68,587
22 Aug 13	21.12000 +0.14	21.32	21.00	21.00	92,863
21 Aug 13	20.98000 -0.02	21.13	20.80	20.93	609,810
20 Aug 13	21.00000 +0.05	21.06	20.75	20.83	83,416
19 Aug 13	20.95000 +0.14	21.07	20.74	20.74	34,202
16 Aug 13	20.81000 +0.29	20.99	20.50	20.50	38,379
15 Aug 13	20.52000 +0.01	20.64	20.26	20.27	61,707
14 Aug 13	20.51000 +0.50	20.58	19.94	19.94	78,746
13 Aug 13	20.01000 +0.16	20.16	19.73	19.76	53,057
12 Aug 13	19.85000 +0.02	20.13	19.75	19.75	65,107
09 Aug 13	19.83000 -0.17	19.87	19.53	19.53	55,703
08 Aug 13	20.00000 -0.06	20.00	19.28	20.00	199,564
07 Aug 13	20.06000 +0.73	20.36	19.13	19.37	96,183
06 Aug 13	19.33000 +1.13	19.45	17.55	17.85	201,889
02 Aug 13	18.20000 -0.81	18.94	17.85	18.94	129,131
01 Aug 13	19.01000 -0.46	19.50	18.91	19.46	84,043
31 Jul 13	19.47000 +0.41	19.52	18.85	19.04	70,582
30 Jul 13	19.06000 +0.00	19.12	18.80	19.10	45,512
29 Jul 13	19.06000 +0.61	19.13	18.44	18.54	75,027
26 Jul 13	18.45000 -0.19	18.62	18.26	18.60	72,625
25 Jul 13	18.64000 -0.28	18.98	18.60	18.84	34,564
24 Jul 13	18.92000 -0.06	19.01	18.79	19.00	49,551
23 Jul 13	18.98000 +0.03	19.04	18.72	18.91	71,355
22 Jul 13	18.95000 -0.05	19.17	18.75	19.17	51,327
19 Jul 13	19.00000 +0.18	19.09	18.81	18.82	25,268
18 Jul 13	18.82000 -0.16	19.24	18.78	18.88	101,182
17 Jul 13	18.98000 +0.08	19.08	18.84	18.90	130,481
16 Jul 13	18.90000 +0.12	19.02	18.70	18.79	91,298
15 Jul 13	18.78000 -0.45	19.24	18.76	19.24	21,192
12 Jul 13	19.23000 -0.13	19.64	19.07	19.56	79,880
11 Jul 13	19.36000 +0.47	19.40	18.96	18.96	61,674
10 Jul 13	18.89000 -0.16	19.18	18.74	18.74	79,863
09 Jul 13	19.05000 -0.17	19.32	18.27	19.01	192,875
08 Jul 13	19.22000 -0.64	19.66	18.70	19.50	310,647
05 Jul 13	19.86000 -0.12	19.98	19.60	19.98	43,633
04 Jul 13	19.98000 -0.22	20.31	19.94	19.96	22,009
03 Jul 13	20.20000 +0.64	20.92	19.76	19.83	216,646
02 Jul 13	19.56000 +0.44	19.90	19.06	19.20	127,653
28 Jun 13	19.12000 -0.07	19.36	18.87	19.21	38,170
27 Jun 13	19.19000 +0.28	19.24	18.87	19.00	72,951
26 Jun 13	18.91000 +0.11	19.75	18.80	18.90	120,053
25 Jun 13	18.80000 +0.48	18.82	18.19	18.38	150,004
24 Jun 13	18.32000 -0.13	18.43	17.98	18.31	71,005
21 Jun 13	18.45000 -0.08	18.96	18.28	18.49	312,253
20 Jun 13	18.53000 -0.09	18.88	18.37	18.57	82,574
19 Jun 13	18.62000 +0.37	18.74	18.25	18.30	103,659
18 Jun 13	18.25000 -0.03	18.30	18.16	18.21	241,390
17 Jun 13	18.28000 +0.42	18.48	17.95	17.95	83,107
14 Jun 13	17.86000 +0.03	18.00	17.82	17.89	32,264
13 Jun 13	17.83000 +0.05	17.88	17.61	17.61	23,904
12 Jun 13	17.78000 -0.16	17.86	17.72	17.76	47,483
11 Jun 13	17.94000 -0.30	18.21	17.90	18.04	45,379
10 Jun 13	18.24000 +0.24	18.25	18.00	18.00	27,482
07 Jun 13	18.00000 -0.09	18.32	17.93	18.18	15,633
06 Jun 13	18.09000 -0.33	18.45	17.83	18.45	132,823
05 Jun 13	18.42000 +0.54	18.49	18.09	18.25	175,822
04 Jun 13	17.88000 +0.09	17.93	17.76	17.76	26,509
03 Jun 13	17.79000 +0.09	18.03	17.73	17.92	74,850
31 May 13	17.70000 +0.21	17.81	17.42	17.42	68,004
30 May 13	17.49000 -0.53	18.02	17.47	18.02	68,351
29 May 13	18.02000 +0.34	18.15	17.67	17.67	60,345
28 May 13	17.68000 -0.16	18.00	17.54	17.99	70,317
27 May 13	17.84000 +0.36	17.84	17.42	17.57	9,034
24 May 13	17.48000 +0.04	17.66	17.30	17.30	23,380
23 May 13	17.44000 -0.49	17.87	17.26	17.82	128,899
22 May 13	17.93000 +0.15	18.06	17.70	17.70	25,680
21 May 13	17.78000 -0.06	18.14	17.69	17.77	186,924
17 May 13	17.84000 -0.03	17.94	17.72	17.93	25,510
16 May 13	17.87000 -0.08	17.90	17.75	17.80	24,261
15 May 13	17.95000 +0.34	17.96	17.46	17.46	41,914
14 May 13	17.61000 +0.10	17.65	17.38	17.38	24,733
13 May 13	17.51000 -0.14	17.63	17.51	17.62	18,088
10 May 13	17.65000 +0.03	17.68	17.56	17.59	29,585
09 May 13	17.62000 +0.27	17.71	17.43	17.43	39,454
08 May 13	17.35000 -0.09	18.26	17.31	17.68	176,709
07 May 13	17.44000 +0.14	17.52	17.26	17.44	89,845
06 May 13	17.30000 -0.20	17.53	17.26	17.50	178,154
03 May 13	17.50000 -0.32	17.89	17.25	17.77	210,848
02 May 13	17.82000 +0.93	17.92	17.10	17.10	95,976
01 May 13	16.89000 -0.36	17.21	16.80	17.15	18,964
30 Apr 13	17.25000 +0.25	17.37	16.90	17.00	43,999
29 Apr 13	17.00000 +0.03	17.13	16.89	17.08	21,121
26 Apr 13	16.97000 -0.16	17.27	16.88	17.03	21,674
25 Apr 13	17.13000 +0.43	17.52	16.74	16.74	64,291
24 Apr 13	16.70000 +0.01	16.87	16.62	16.71	37,379
23 Apr 13	16.69000 -0.06	16.86	16.35	16.86	26,749
22 Apr 13	16.75000 +0.18	16.91	16.54	16.75	111,094
19 Apr 13	16.57000 -0.18	16.87	16.09	16.76	121,202
18 Apr 13	16.75000 +0.08	17.05	16.65	16.76	46,705
17 Apr 13	16.67000 -0.09	16.75	16.45	16.73	231,265
16 Apr 13	16.76000 +0.50	16.77	16.22	16.22	29,413
15 Apr 13	16.26000 -0.44	16.55	16.12	16.37	96,587
12 Apr 13	16.70000 -0.66	17.26	16.43	17.07	66,257
11 Apr 13	17.36000 -0.33	17.69	17.32	17.69	33,179
10 Apr 13	17.69000 +0.68	17.69	17.08	17.08	57,315
09 Apr 13	17.01000 +0.16	17.02	16.78	16.78	23,286
08 Apr 13	16.85000 -0.04	17.00	16.85	16.89	34,889
05 Apr 13	16.89000 -0.13	17.19	16.77	16.77	32,186
04 Apr 13	17.02000 +0.40	17.05	16.55	16.71	26,484
03 Apr 13	16.62000 -0.32	17.18	16.51	16.94	76,583
02 Apr 13	16.94000 -0.32	17.33	16.80	17.33	115,826
01 Apr 13	17.26000 -0.46	17.68	17.23	17.59	17,222
28 Mar 13	17.72000 +0.02	17.82	17.43	17.63	38,831
27 Mar 13	17.70000 -0.07	17.77	17.61	17.65	23,974
26 Mar 13	17.77000 +0.02	17.90	17.64	17.64	42,983
25 Mar 13	17.75000 -0.04	17.80	17.58	17.71	41,983
22 Mar 13	17.79000 +0.04	17.83	17.63	17.76	41,013
21 Mar 13	17.75000 -0.13	17.94	17.74	17.81	34,662
20 Mar 13	17.88000 +0.52	17.92	17.27	17.27	58,438
19 Mar 13	17.36000 -0.02	17.48	17.20	17.27	34,965
18 Mar 13	17.38000 +0.02	17.39	16.98	17.34	59,105
15 Mar 13	17.36000 +0.76	17.51	16.44	16.61	345,017
14 Mar 13	16.60000 +0.31	16.68	16.31	16.34	105,032
13 Mar 13	16.29000 -0.21	16.55	16.28	16.44	234,894
12 Mar 13	16.50000 -0.05	16.74	16.50	16.55	43,536
11 Mar 13	16.55000 -0.19	16.76	16.50	16.76	66,509
08 Mar 13	16.74000 +0.15	16.83	16.58	16.70	84,156
07 Mar 13	16.59000 -0.17	16.82	16.59	16.76	44,857
06 Mar 13	16.76000 +0.44	16.76	16.32	16.32	57,943
05 Mar 13	16.32000 +0.08	16.46	16.22	16.23	106,097
04 Mar 13	16.24000 +0.18	16.32	15.76	15.95	64,471
01 Mar 13	16.06000 -0.17	16.29	15.99	16.25	209,741
28 Feb 13	16.23000 -0.22	16.41	15.75	16.40	243,454
27 Feb 13	16.45000 +0.02	16.53	16.23	16.31	194,482
26 Feb 13	16.43000 -0.31	16.77	16.18	16.73	207,767
25 Feb 13	16.74000 -0.47	17.09	16.54	17.03	418,046
22 Feb 13	17.21000 -0.66	17.91	17.15	17.81	67,645
21 Feb 13	17.87000 -0.07	18.00	17.86	17.95	94,675
20 Feb 13	17.94000 -0.26	18.22	17.92	18.22	72,206
19 Feb 13	18.20000 +0.31	18.20	17.93	18.04	267,436
15 Feb 13	17.89000 +0.17	18.03	17.69	17.70	118,170
14 Feb 13	17.72000 -0.29	18.25	17.70	18.13	76,898
13 Feb 13	18.01000 -0.10	18.22	17.94	18.13	42,950
12 Feb 13	18.11000 +0.50	18.18	17.70	17.74	176,080
11 Feb 13	17.61000 -0.28	18.04	17.61	18.04	19,859
08 Feb 13	17.89000 +0.66	17.90	17.24	17.27	49,822
07 Feb 13	17.23000 +0.00	17.36	16.92	17.29	71,594
06 Feb 13	17.23000 -0.04	17.31	17.22	17.25	42,540
05 Feb 13	17.27000 -0.04	17.64	17.27	17.40	46,552
04 Feb 13	17.31000 -0.31	17.72	17.31	17.55	36,107
01 Feb 13	17.62000 +0.61	17.76	17.04	17.04	90,430
31 Jan 13	17.01000 -0.33	17.32	16.98	17.21	133,433
30 Jan 13	17.34000 +0.27	17.47	17.02	17.15	119,857
29 Jan 13	17.07000 -0.09	17.21	16.94	16.99	156,695
28 Jan 13	17.16000 -0.23	17.40	17.08	17.30	109,688
25 Jan 13	17.39000 -0.01	17.46	17.30	17.46	69,570
24 Jan 13	17.40000 -0.10	17.56	17.37	17.49	93,686
23 Jan 13	17.50000 +0.05	17.55	17.37	17.45	101,598
22 Jan 13	17.45000 +0.05	17.60	17.42	17.55	86,689
21 Jan 13	17.40000 -0.02	17.64	17.31	17.64	25,362
18 Jan 13	17.42000 +0.03	17.55	17.40	17.50	96,814
17 Jan 13	17.39000 +0.13	17.45	17.26	17.30	64,849
16 Jan 13	17.26000 -0.48	17.80	17.25	17.78	67,835
15 Jan 13	17.74000 -0.03	17.80	17.60	17.75	28,243
14 Jan 13	17.77000 +0.05	17.81	17.56	17.78	379,172
11 Jan 13	17.72000 -0.02	17.80	17.66	17.76	20,675
10 Jan 13	17.74000 +0.03	17.79	17.68	17.68	21,029
09 Jan 13	17.71000 -0.06	17.79	17.62	17.79	61,772
08 Jan 13	17.77000 +0.09	17.93	17.64	17.68	31,199
07 Jan 13	17.68000 +0.18	17.78	17.48	17.49	39,793
04 Jan 13	17.50000 -0.32	17.81	17.50	17.81	60,300
03 Jan 13	17.82000 +0.17	18.00	17.70	17.70	69,531
02 Jan 13	17.65000 +0.50	17.85	17.20	17.20	41,050
31 Dec 12	17.15000 +0.41	17.15	16.70	16.71	18,213
28 Dec 12	16.74000 +0.08	16.74	16.50	16.59	33,872
27 Dec 12	16.66000 -0.36	17.02	16.55	17.02	36,884
24 Dec 12	17.02000 +0.06	17.15	16.48	16.81	15,003
21 Dec 12	16.96000 +0.09	17.35	16.36	16.72	780,331
20 Dec 12	16.87000 -0.74	17.68	16.60	17.68	144,898
19 Dec 12	17.61000 +0.26	18.01	17.33	17.40	74,030
18 Dec 12	17.35000 +0.07	17.50	17.29	17.36	168,274
17 Dec 12	17.28000 -0.38	17.69	17.12	17.59	181,779
14 Dec 12	17.66000 -0.25	17.91	17.59	17.84	119,804
13 Dec 12	17.91000 +0.01	18.12	17.74	18.10	79,895
12 Dec 12	17.90000 +0.01	18.08	17.66	17.99	108,068
11 Dec 12	17.89000 +0.25	17.90	17.62	17.62	276,192
10 Dec 12	17.64000 +0.23	17.75	17.32	17.32	229,934
07 Dec 12	17.41000 +0.48	17.66	16.95	16.95	198,483
06 Dec 12	16.93000 +0.26	17.10	16.58	16.62	62,902
05 Dec 12	16.67000 +0.05	16.76	16.52	16.64	126,532
04 Dec 12	16.62000 -0.06	16.77	16.52	16.65	112,302
03 Dec 12	16.68000 +0.01	16.80	16.33	16.75	62,516
30 Nov 12	16.67000 +0.31	16.73	16.26	16.26	66,180
29 Nov 12	16.36000 +0.03	16.51	16.30	16.37	42,894
28 Nov 12	16.33000 -0.20	16.59	16.09	16.51	65,588
27 Nov 12	16.53000 -0.27	16.85	16.51	16.79	81,028
26 Nov 12	16.80000 +0.05	16.90	16.51	16.75	77,701
23 Nov 12	16.75000 +0.10	16.75	16.65	16.75	48,153
22 Nov 12	16.65000 +0.20	16.72	16.55	16.59	74,050
21 Nov 12	16.45000 +0.48	16.50	15.85	15.85	160,934
20 Nov 12	15.97000 +0.08	16.00	15.57	15.81	116,267
19 Nov 12	15.89000 +0.31	15.96	15.54	15.65	82,228
16 Nov 12	15.58000 +0.36	15.58	15.24	15.28	80,277
15 Nov 12	15.22000 -0.29	15.72	15.14	15.43	166,778
14 Nov 12	15.51000 -0.19	15.90	15.36	15.87	32,701
13 Nov 12	15.70000 +0.05	15.74	15.17	15.55	244,070
12 Nov 12	15.65000 -0.30	15.95	15.46	15.94	178,584
09 Nov 12	15.95000 +0.15	15.95	15.57	15.75	100,658
08 Nov 12	15.80000 -0.59	16.43	15.75	16.43	254,147
07 Nov 12	16.39000 +0.30	16.47	16.00	16.00	194,221
06 Nov 12	16.09000 -0.27	16.38	16.07	16.17	150,535
05 Nov 12	16.36000 -0.14	16.47	16.23	16.25	189,249
02 Nov 12	16.50000 +0.00	16.55	16.24	16.55	210,513
01 Nov 12	16.50000 +0.23	16.50	16.16	16.35	53,352
31 Oct 12	16.27000 -0.23	16.55	16.27	16.55	214,666
30 Oct 12	16.50000 +0.00	16.50	16.40	16.40	363,218
29 Oct 12	16.50000 +0.18	16.52	16.21	16.28	39,959
26 Oct 12	16.32000 +0.15	16.45	16.12	16.12	182,589
25 Oct 12	16.17000 +0.05	16.22	16.11	16.17	185,607
24 Oct 12	16.12000 -0.17	16.36	16.05	16.34	176,089
23 Oct 12	16.29000 -0.14	16.37	16.06	16.37	84,816
22 Oct 12	16.43000 -0.01	16.50	16.05	16.48	64,143
19 Oct 12	16.44000 -0.06	16.50	16.33	16.42	91,458
18 Oct 12	16.50000 +0.00	16.50	16.42	16.43	104,262
17 Oct 12	16.50000 +0.00	16.53	16.40	16.48	55,253
16 Oct 12	16.50000 +0.15	16.52	16.37	16.38	73,735
15 Oct 12	16.35000 -0.02	16.39	16.21	16.21	29,029
12 Oct 12	16.37000 -0.13	16.50	16.29	16.50	38,240
11 Oct 12	16.50000 +0.15	16.50	16.40	16.44	46,776
10 Oct 12	16.35000 -0.13	16.45	16.30	16.45	159,132
09 Oct 12	16.48000 +0.11	16.48	16.35	16.40	108,481
05 Oct 12	16.37000 +0.12	16.41	16.29	16.37	221,795
04 Oct 12	16.25000 +0.18	16.33	16.08	16.08	148,150
03 Oct 12	16.07000 -0.24	16.32	16.07	16.32	141,917
02 Oct 12	16.31000 +0.06	16.46	16.16	16.25	269,840
01 Oct 12	16.25000 -0.16	16.60	16.12	16.45	40,218
28 Sep 12	16.41000 +0.16	16.45	16.25	16.25	1,060,794
27 Sep 12	16.25000 -0.13	16.48	16.25	16.38	92,425
26 Sep 12	16.38000 +0.05	16.43	16.12	16.35	231,581
25 Sep 12	16.33000 +0.19	16.35	16.14	16.14	169,974
24 Sep 12	16.14000 -0.05	16.16	15.80	15.99	59,395
21 Sep 12	16.19000 +0.64	16.43	15.52	15.52	237,709
20 Sep 12	15.55000 -0.21	15.80	15.41	15.77	40,712
19 Sep 12	15.76000 +0.24	16.00	15.30	15.49	62,630
18 Sep 12	15.52000 +0.56	15.52	14.79	14.96	271,025
17 Sep 12	14.96000 +0.07	15.02	14.74	14.95	35,425
14 Sep 12	14.89000 +0.26	14.93	14.64	14.66	51,459
13 Sep 12	14.63000 -0.29	14.88	14.53	14.87	34,053
12 Sep 12	14.92000 +0.04	14.96	14.70	14.89	29,868
11 Sep 12	14.88000 +0.24	14.92	14.64	14.70	25,737
10 Sep 12	14.64000 +0.15	14.68	14.49	14.50	18,497
07 Sep 12	14.49000 +0.09	14.54	14.46	14.46	17,431
06 Sep 12	14.40000 -0.40	14.68	14.38	14.68	44,137
05 Sep 12	14.80000 +0.15	14.88	14.74	14.74	32,067
04 Sep 12	14.65000 -0.23	14.97	14.57	14.85	50,911
31 Aug 12	14.88000 +0.50	14.96	14.36	14.58	63,415
30 Aug 12	14.38000 -0.20	14.58	14.23	14.48	28,287
29 Aug 12	14.58000 -0.14	14.89	14.50	14.72	14,064
28 Aug 12	14.72000 -0.09	14.90	14.61	14.83	38,405
27 Aug 12	14.81000 -0.11	15.03	14.77	15.03	15,404
24 Aug 12	14.92000 +0.20	15.04	14.66	14.72	36,871
23 Aug 12	14.72000 -0.05	14.84	14.60	14.75	51,401
22 Aug 12	14.77000 -0.32	14.96	14.63	14.94	44,524
21 Aug 12	15.09000 +0.73	15.18	14.37	14.37	144,103
20 Aug 12	14.36000 +0.12	14.41	14.23	14.24	26,913
17 Aug 12	14.24000 -0.05	14.38	14.24	14.29	14,388
16 Aug 12	14.29000 +0.31	14.34	13.84	13.98	86,700
15 Aug 12	13.98000 -0.26	14.25	13.60	14.25	134,398
14 Aug 12	14.24000 +0.01	14.32	14.13	14.24	41,159
13 Aug 12	14.23000 -0.10	14.34	14.06	14.34	93,676
10 Aug 12	14.33000 -0.11	14.73	14.33	14.35	149,157
09 Aug 12	14.44000 +0.34	14.48	14.02	14.09	129,118
08 Aug 12	14.10000 +0.37	14.35	13.59	13.72	145,953
07 Aug 12	13.73000 -0.28	14.21	13.66	14.21	107,034
03 Aug 12	14.01000 -0.35	14.52	14.00	14.45	76,189
02 Aug 12	14.36000 -0.18	14.55	14.36	14.54	26,627
01 Aug 12	14.54000 +0.00	14.61	14.44	14.61	62,699
31 Jul 12	14.54000 -0.35	14.89	14.45	14.89	61,019
30 Jul 12	14.89000 -0.15	15.07	14.88	15.07	92,826
27 Jul 12	15.04000 +0.04	15.23	14.94	14.97	135,031
26 Jul 12	15.00000 +0.02	15.01	14.67	15.00	123,748
25 Jul 12	14.98000 +0.13	15.10	14.86	14.90	80,082
24 Jul 12	14.85000 -0.02	15.01	14.65	14.87	43,429
23 Jul 12	14.87000 -0.09	14.94	14.62	14.79	22,484
20 Jul 12	14.96000 -0.04	15.00	14.71	15.00	41,856
19 Jul 12	15.00000 +0.00	15.00	14.83	14.98	74,375
18 Jul 12	15.00000 +0.40	15.01	14.43	14.67	42,484
17 Jul 12	14.60000 -0.19	14.81	14.31	14.81	56,583
16 Jul 12	14.79000 -0.20	15.01	14.74	15.01	61,548
13 Jul 12	14.99000 +0.09	15.09	14.81	15.09	29,969
12 Jul 12	14.90000 -0.20	15.13	14.90	15.10	24,315
11 Jul 12	15.10000 -0.20	15.35	15.00	15.35	17,650
10 Jul 12	15.30000 +0.23	15.31	15.15	15.20	29,756
09 Jul 12	15.07000 -0.31	15.43	15.03	15.40	25,572
06 Jul 12	15.38000 -0.22	15.63	15.30	15.63	34,958
05 Jul 12	15.60000 -0.08	15.66	15.53	15.54	53,784
04 Jul 12	15.68000 +0.03	15.70	15.51	15.59	33,317
03 Jul 12	15.65000 +0.77	15.70	14.88	14.89	84,313
29 Jun 12	14.88000 +0.04	15.00	14.69	14.96	51,963
28 Jun 12	14.84000 +0.39	14.94	14.27	14.41	40,940
27 Jun 12	14.45000 +0.18	14.50	14.25	14.25	56,063
26 Jun 12	14.27000 +0.02	14.35	14.17	14.25	32,945
25 Jun 12	14.25000 -0.50	14.74	14.22	14.67	36,907
22 Jun 12	14.75000 -0.27	15.10	14.62	15.10	48,999
21 Jun 12	15.02000 -0.22	15.24	14.99	15.24	66,654
20 Jun 12	15.24000 +0.03	15.33	15.04	15.21	112,312
19 Jun 12	15.21000 +0.45	15.24	14.76	14.76	100,883
18 Jun 12	14.76000 +0.42	15.15	14.31	14.39	115,514
15 Jun 12	14.34000 -0.80	15.22	14.34	15.22	362,153
14 Jun 12	15.14000 +0.05	15.21	15.00	15.01	70,035
13 Jun 12	15.09000 -0.11	15.20	14.98	15.20	61,148
12 Jun 12	15.20000 +0.30	15.30	14.81	14.94	132,631
11 Jun 12	14.90000 -0.06	15.12	14.90	14.97	253,983
08 Jun 12	14.96000 -0.11	15.03	14.95	15.01	126,930
07 Jun 12	15.07000 +0.01	15.23	14.93	15.02	133,890
06 Jun 12	15.06000 -0.03	15.44	14.99	15.12	90,122
05 Jun 12	15.09000 +0.38	15.15	14.69	14.69	74,628
04 Jun 12	14.71000 -0.23	14.90	14.56	14.85	68,710
01 Jun 12	14.94000 -0.11	15.00	14.65	15.00	120,631
31 May 12	15.05000 +0.14	15.05	14.78	14.93	88,397
30 May 12	14.91000 -0.14	15.02	14.86	14.86	66,189
29 May 12	15.05000 +0.05	15.09	14.86	15.01	125,323
28 May 12	15.00000 +0.01	15.05	14.96	15.00	60,135
25 May 12	14.99000 +0.31	15.00	14.52	14.52	110,341
24 May 12	14.68000 -0.02	14.73	14.50	14.73	125,981
23 May 12	14.70000 +0.03	14.80	14.62	14.68	128,117
22 May 12	14.67000 -0.02	14.69	14.50	14.69	129,149
18 May 12	14.69000 +0.04	14.83	14.56	14.60	80,327
17 May 12	14.65000 +0.41	14.65	14.32	14.32	97,807
16 May 12	14.24000 -0.04	14.38	14.24	14.38	22,967
15 May 12	14.28000 +0.05	14.41	14.21	14.23	27,625
14 May 12	14.23000 +0.04	14.44	14.09	14.19	46,467
11 May 12	14.19000 +0.13	14.23	14.11	14.14	29,061
10 May 12	14.06000 +0.26	14.10	13.79	13.79	344,832
09 May 12	13.80000 +0.15	14.00	13.45	13.60	63,952
08 May 12	13.65000 +0.60	13.66	12.92	13.05	103,197
07 May 12	13.05000 +0.03	13.14	12.96	13.02	81,291
04 May 12	13.02000 -0.46	13.48	13.01	13.48	66,322
03 May 12	13.48000 -0.05	13.74	13.35	13.74	74,246
02 May 12	13.53000 -0.28	13.71	13.28	13.71	52,462
01 May 12	13.81000 +0.94	13.81	12.83	12.91	56,579
30 Apr 12	12.87000 -0.28	13.22	12.83	13.04	57,477
27 Apr 12	13.15000 -0.20	13.38	13.05	13.35	31,164
26 Apr 12	13.35000 +0.43	13.35	12.86	12.86	41,722
25 Apr 12	12.92000 +0.25	12.96	12.60	12.67	25,636
24 Apr 12	12.67000 -0.17	12.92	12.66	12.89	54,889
23 Apr 12	12.84000 -0.15	12.97	12.72	12.90	65,941
20 Apr 12	12.99000 -0.24	13.26	12.92	13.26	49,147
19 Apr 12	13.23000 +0.14	13.25	12.28	12.28	120,813
18 Apr 12	13.09000 -0.11	13.21	13.04	13.20	47,633
17 Apr 12	13.20000 +0.01	13.26	12.93	13.23	144,430
16 Apr 12	13.19000 -0.02	13.29	13.13	13.25	51,831
13 Apr 12	13.21000 -0.29	13.50	13.20	13.50	57,855
12 Apr 12	13.50000 +0.10	13.54	13.39	13.48	80,994
11 Apr 12	13.40000 +0.25	13.68	13.31	13.33	84,663
10 Apr 12	13.15000 -0.43	13.68	13.12	13.61	111,665
09 Apr 12	13.58000 -0.59	14.21	13.56	14.21	26,896
05 Apr 12	14.17000 +0.02	14.21	14.10	14.16	29,434
04 Apr 12	14.15000 -0.04	14.36	14.07	14.19	1,541,393
03 Apr 12	14.19000 +0.16	14.49	14.00	14.10	104,482
02 Apr 12	14.03000 -0.01	14.04	13.97	14.01	63,866
30 Mar 12	14.04000 +0.14	14.07	13.87	13.99	59,738
29 Mar 12	13.90000 -0.04	14.03	13.77	13.94	87,130
28 Mar 12	13.94000 -0.05	14.20	13.93	13.96	57,513
27 Mar 12	13.99000 +0.06	14.07	13.86	13.99	22,522
26 Mar 12	13.93000 +0.04	13.98	13.86	13.88	19,497
23 Mar 12	13.89000 +0.26	13.95	13.62	13.74	572,851
22 Mar 12	13.63000 -0.13	13.74	13.54	13.74	57,207
21 Mar 12	13.76000 +0.00	13.86	13.71	13.85	27,420
20 Mar 12	13.76000 -0.04	13.99	13.76	13.99	58,720
19 Mar 12	13.80000 +0.03	14.01	13.77	13.98	56,024
16 Mar 12	13.77000 +0.28	13.80	13.43	13.62	208,477
15 Mar 12	13.49000 -0.06	13.76	13.29	13.38	82,868
14 Mar 12	13.55000 -0.44	14.06	13.55	14.06	194,868
13 Mar 12	13.99000 -0.01	14.17	13.99	14.10	16,337
12 Mar 12	14.00000 -0.35	14.50	14.00	14.50	27,763
09 Mar 12	14.35000 -0.09	14.56	14.28	14.50	38,754
08 Mar 12	14.44000 +0.44	14.44	14.01	14.03	22,956
07 Mar 12	14.00000 +0.01	14.04	13.88	14.00	38,442
06 Mar 12	13.99000 -0.27	14.20	13.99	14.16	75,015
05 Mar 12	14.26000 -0.24	14.49	14.20	14.49	23,438
02 Mar 12	14.50000 +0.20	14.52	14.25	14.36	71,805
01 Mar 12	14.30000 -0.23	14.53	14.30	14.51	70,803
29 Feb 12	14.53000 +0.03	14.66	14.49	14.55	100,991
28 Feb 12	14.50000 -0.01	14.58	14.25	14.58	94,759
27 Feb 12	14.51000 -0.04	14.70	14.47	14.52	48,282
24 Feb 12	14.55000 -0.04	14.88	14.55	14.60	60,756
23 Feb 12	14.59000 +0.19	14.69	14.26	14.49	52,860
22 Feb 12	14.40000 +0.36	14.45	14.11	14.25	141,190
21 Feb 12	14.04000 +0.36	14.13	13.71	13.75	128,289
17 Feb 12	13.68000 +0.23	13.75	13.47	13.50	78,826
16 Feb 12	13.45000 -0.03	13.54	13.30	13.39	37,887
15 Feb 12	13.48000 +0.08	13.51	13.30	13.50	100,157
14 Feb 12	13.40000 -0.10	13.50	13.40	13.50	30,123
13 Feb 12	13.50000 +0.02	13.64	13.36	13.50	13,731
10 Feb 12	13.48000 +0.03	13.50	13.32	13.50	41,748
09 Feb 12	13.45000 +0.01	13.61	13.43	13.61	80,984
08 Feb 12	13.44000 -0.06	13.71	13.40	13.71	106,476
07 Feb 12	13.50000 -0.18	13.70	13.40	13.66	66,363
06 Feb 12	13.68000 -0.02	13.75	13.55	13.70	39,582
03 Feb 12	13.70000 +0.44	13.87	13.60	13.69	120,888
02 Feb 12	13.26000 +0.00	13.50	13.23	13.42	42,039
01 Feb 12	13.26000 +0.26	13.38	12.92	12.94	62,603
31 Jan 12	13.00000 +0.01	13.18	12.88	12.99	113,942
30 Jan 12	12.99000 +0.13	13.10	12.80	12.90	46,757
27 Jan 12	12.86000 -0.04	13.18	12.80	12.95	14,860
26 Jan 12	12.90000 -0.10	13.24	12.86	13.12	198,699
25 Jan 12	13.00000 -0.25	13.36	12.89	13.31	65,642
24 Jan 12	13.25000 -0.09	13.25	12.95	13.19	17,255
23 Jan 12	13.34000 +0.08	13.45	13.14	13.20	15,904
20 Jan 12	13.26000 +0.21	13.30	13.00	13.09	34,068
19 Jan 12	13.05000 +0.20	13.06	12.86	12.86	50,840
18 Jan 12	12.85000 -0.20	13.03	12.85	13.03	23,775
17 Jan 12	13.05000 +0.22	13.05	12.87	12.87	35,023
16 Jan 12	12.83000 -0.02	13.10	12.83	13.02	19,989
13 Jan 12	12.85000 -0.42	13.34	12.85	13.34	15,139
12 Jan 12	13.27000 +0.17	13.31	13.05	13.05	62,932
11 Jan 12	13.10000 +0.25	13.19	12.90	12.90	36,523
10 Jan 12	12.85000 -0.15	13.30	12.85	13.13	106,411
09 Jan 12	13.00000 -0.11	13.12	12.95	13.09	34,914
06 Jan 12	13.11000 +0.17	13.11	12.96	12.99	79,763
05 Jan 12	12.94000 +0.16	12.95	12.61	12.84	47,298
04 Jan 12	12.78000 +0.35	12.79	12.31	12.46	26,185
03 Jan 12	12.43000 +0.43	12.45	12.04	12.08	130,863
30 Dec 11	12.00000 +0.04	12.05	11.86	11.91	14,335
29 Dec 11	11.96000 -0.01	12.07	11.90	11.93	22,123
28 Dec 11	11.97000 -0.33	12.35	11.90	12.35	39,106
23 Dec 11	12.30000 +0.30	12.40	12.01	12.02	24,375
22 Dec 11	12.00000 +0.00	12.06	11.82	11.82	15,574
21 Dec 11	12.00000 +0.06	12.08	11.77	12.08	21,288
20 Dec 11	11.94000 +0.30	12.02	11.65	11.65	47,356
19 Dec 11	11.64000 -0.01	11.81	11.55	11.71	107,580
16 Dec 11	11.65000 +0.03	11.77	11.55	11.63	267,246
15 Dec 11	11.62000 -0.12	11.98	11.53	11.87	48,421
14 Dec 11	11.74000 +0.06	11.95	11.61	11.68	44,011
13 Dec 11	11.68000 -0.29	11.96	11.57	11.96	81,118
12 Dec 11	11.97000 -0.44	12.39	11.94	12.38	54,381
09 Dec 11	12.41000 -0.06	12.65	12.34	12.48	38,000
08 Dec 11	12.47000 -0.53	13.05	12.36	13.05	100,468
07 Dec 11	13.00000 -0.28	13.20	13.00	13.20	52,860
06 Dec 11	13.28000 +0.18	13.40	13.08	13.17	89,101
05 Dec 11	13.10000 +0.29	13.55	12.70	12.81	431,418
02 Dec 11	12.81000 +0.11	13.37	12.75	12.81	540,715
01 Dec 11	12.70000 +0.35	12.78	12.35	12.41	519,014
30 Nov 11	12.35000 -0.17	12.52	12.26	12.52	115,715
29 Nov 11	12.52000 +0.05	12.58	12.41	12.58	34,008
28 Nov 11	12.47000 +0.01	12.63	12.47	12.57	274,757
25 Nov 11	12.46000 +0.06	12.51	12.38	12.46	50,502
24 Nov 11	12.40000 -0.05	12.49	12.40	12.46	4,665
23 Nov 11	12.45000 +0.01	12.52	12.30	12.43	116,947
22 Nov 11	12.44000 -0.04	12.60	12.30	12.57	74,195
21 Nov 11	12.48000 -0.01	12.53	12.17	12.48	35,364
18 Nov 11	12.49000 -0.29	12.85	12.40	12.85	114,223
17 Nov 11	12.78000 -0.13	13.14	12.75	12.83	125,584
16 Nov 11	12.91000 -0.33	13.29	12.90	13.16	68,507
15 Nov 11	13.24000 -0.23	13.50	13.16	13.45	51,407
14 Nov 11	13.47000 -0.06	13.56	13.46	13.53	37,501
11 Nov 11	13.53000 +0.05	13.55	13.46	13.50	42,913
10 Nov 11	13.48000 +0.22	13.50	13.32	13.46	42,981
09 Nov 11	13.26000 -0.40	13.66	13.07	13.66	64,822
08 Nov 11	13.66000 -0.04	13.80	13.63	13.80	53,216
07 Nov 11	13.70000 +0.05	13.75	13.55	13.70	42,980
04 Nov 11	13.65000 +0.09	14.00	13.57	13.69	54,125
03 Nov 11	13.56000 +0.10	13.58	13.15	13.58	63,117
02 Nov 11	13.46000 -0.04	13.70	13.36	13.61	42,184
01 Nov 11	13.50000 -0.02	13.93	13.05	13.29	109,739
31 Oct 11	13.52000 -0.14	13.82	13.45	13.60	25,502
28 Oct 11	13.66000 +0.02	13.75	13.59	13.64	25,660
27 Oct 11	13.64000 +0.34	13.80	13.39	13.62	145,112
26 Oct 11	13.30000 +0.19	13.42	13.10	13.11	63,874
25 Oct 11	13.11000 +0.01	13.11	12.96	13.10	43,561
24 Oct 11	13.10000 +0.07	13.11	13.02	13.11	41,500
21 Oct 11	13.03000 +0.00	13.11	12.84	13.11	37,246
20 Oct 11	13.03000 +0.06	13.11	12.81	12.81	50,234
19 Oct 11	12.97000 -0.12	13.12	12.87	13.12	27,924
18 Oct 11	13.09000 -0.06	13.19	12.69	12.75	82,394
17 Oct 11	13.15000 +0.15	13.16	12.90	12.97	149,123
14 Oct 11	13.00000 +0.28	13.15	12.85	12.88	65,237
13 Oct 11	12.72000 -0.28	12.94	12.12	12.93	124,627
12 Oct 11	13.00000 -0.22	13.46	13.00	13.22	63,468
11 Oct 11	13.22000 +0.16	13.24	12.97	13.17	61,869
07 Oct 11	13.06000 -0.19	13.39	13.05	13.26	37,579
06 Oct 11	13.25000 +0.10	13.35	12.79	13.23	45,868
05 Oct 11	13.15000 -0.10	13.15	12.81	12.98	58,459
04 Oct 11	13.25000 +0.13	13.34	12.57	12.97	113,837
03 Oct 11	13.12000 -0.20	13.27	13.02	13.16	141,425
30 Sep 11	13.32000 -0.14	13.39	13.03	13.34	60,917
29 Sep 11	13.46000 +0.41	13.46	13.16	13.20	735,395
28 Sep 11	13.05000 +0.13	13.11	12.81	13.08	77,521
27 Sep 11	12.92000 -0.38	13.79	12.92	13.56	139,946
26 Sep 11	13.30000 -0.05	13.43	12.88	13.43	96,546
23 Sep 11	13.35000 -0.46	14.07	13.20	13.60	125,703
22 Sep 11	13.81000 +0.28	13.81	12.64	13.27	229,835
21 Sep 11	13.53000 +0.11	13.62	13.20	13.36	143,938
20 Sep 11	13.42000 -0.03	13.62	13.41	13.48	144,207
19 Sep 11	13.45000 -0.17	13.72	13.31	13.69	46,678
16 Sep 11	13.62000 +0.42	13.65	13.07	13.19	154,869
15 Sep 11	13.20000 +0.43	13.65	12.85	12.85	114,152
14 Sep 11	12.77000 +0.00	13.03	12.46	12.78	69,749
13 Sep 11	12.77000 +0.44	13.23	12.40	12.40	167,885
12 Sep 11	12.33000 -0.21	12.53	12.24	12.52	45,864
09 Sep 11	12.54000 -0.18	12.63	12.01	12.63	79,309
08 Sep 11	12.72000 +0.09	12.75	12.26	12.63	59,758
07 Sep 11	12.63000 -0.09	13.03	12.63	12.83	35,900
06 Sep 11	12.72000 -0.27	12.76	11.79	12.71	103,114
02 Sep 11	12.99000 -0.12	13.04	12.53	12.92	84,469
01 Sep 11	13.11000 +0.02	13.15	12.77	13.15	37,996
31 Aug 11	13.09000 +0.21	13.10	12.89	12.91	44,598
30 Aug 11	12.88000 +0.02	13.02	12.73	13.02	35,098
29 Aug 11	12.86000 +0.33	12.88	12.58	12.58	15,192
26 Aug 11	12.53000 +0.17	12.55	12.12	12.38	32,570
25 Aug 11	12.36000 -0.25	12.69	12.28	12.66	53,812
24 Aug 11	12.61000 +0.01	12.67	12.26	12.61	60,114
23 Aug 11	12.60000 -0.04	12.94	12.40	12.84	97,373
22 Aug 11	12.64000 -0.15	13.06	12.20	13.06	110,316
19 Aug 11	12.79000 -0.36	13.14	12.35	13.14	58,267
18 Aug 11	13.15000 -0.68	13.61	13.05	13.61	190,008
17 Aug 11	13.83000 +0.26	14.23	13.64	13.68	95,574
16 Aug 11	13.57000 -0.44	14.03	13.50	14.03	45,149
15 Aug 11	14.01000 -0.24	14.40	13.86	14.40	29,626
12 Aug 11	14.25000 -0.21	14.65	14.11	14.63	37,880
11 Aug 11	14.46000 +0.79	14.82	13.60	13.71	76,744
10 Aug 11	13.67000 +0.02	15.00	13.66	13.69	135,542
09 Aug 11	13.65000 -0.59	14.35	12.77	14.13	218,854
08 Aug 11	14.24000 -0.45	14.24	12.70	13.96	176,577
05 Aug 11	14.69000 -0.01	15.19	13.97	14.70	59,376
04 Aug 11	14.70000 -0.47	15.17	14.01	15.17	94,610
03 Aug 11	15.17000 +0.26	15.36	14.61	14.92	32,040
02 Aug 11	14.91000 +0.16	15.24	14.76	14.86	240,328
29 Jul 11	14.75000 -0.11	15.14	14.69	14.69	43,813
28 Jul 11	14.86000 +0.04	15.13	14.40	14.79	112,396
27 Jul 11	14.82000 -0.37	15.28	14.70	15.28	37,040
26 Jul 11	15.19000 +0.07	15.43	15.15	15.15	117,103
25 Jul 11	15.12000 +0.31	15.15	14.80	14.80	40,921
22 Jul 11	14.81000 +0.22	15.04	14.50	14.50	56,930
21 Jul 11	14.59000 +0.49	14.81	14.12	14.12	148,559
20 Jul 11	14.10000 -0.15	14.37	13.95	14.27	143,630
19 Jul 11	14.25000 -0.31	14.86	14.24	14.54	38,985
18 Jul 11	14.56000 +0.03	14.58	14.19	14.19	36,205
15 Jul 11	14.53000 -0.13	14.85	14.43	14.63	19,771
14 Jul 11	14.66000 +0.09	14.72	14.42	14.64	49,004
13 Jul 11	14.57000 -0.09	14.96	14.57	14.73	66,969
12 Jul 11	14.66000 +0.16	14.68	14.09	14.37	36,376
11 Jul 11	14.50000 -0.03	15.20	14.35	14.55	27,063
08 Jul 11	14.53000 -0.32	14.84	14.35	14.84	21,557
07 Jul 11	14.85000 +0.31	15.15	14.62	14.65	44,524
06 Jul 11	14.54000 +0.05	15.02	14.51	14.68	93,236
05 Jul 11	14.49000 +0.09	14.49	14.27	14.40	32,914
04 Jul 11	14.40000 -0.14	14.48	14.30	14.30	7,141
30 Jun 11	14.54000 +0.29	14.73	14.25	14.25	79,799
29 Jun 11	14.25000 +0.75	14.65	13.62	13.75	155,184
28 Jun 11	13.50000 +0.27	13.66	13.10	13.38	55,588
27 Jun 11	13.23000 +0.12	13.54	13.05	13.05	88,098
24 Jun 11	13.11000 -0.15	13.39	13.02	13.35	59,697
23 Jun 11	13.26000 -0.12	13.41	13.12	13.25	104,134
22 Jun 11	13.38000 -0.29	13.73	13.33	13.71	83,245
21 Jun 11	13.67000 +0.14	13.85	13.52	13.52	46,381
20 Jun 11	13.53000 +0.06	13.66	13.34	13.47	83,323
17 Jun 11	13.47000 -0.21	13.72	13.25	13.70	278,363
16 Jun 11	13.68000 -0.09	14.11	13.62	13.73	146,369
15 Jun 11	13.77000 +0.01	13.88	13.58	13.63	60,197
14 Jun 11	13.76000 +0.09	14.18	13.65	13.68	68,789
13 Jun 11	13.67000 -0.16	13.83	13.44	13.83	76,259
10 Jun 11	13.83000 -0.13	14.03	13.37	13.86	64,188
09 Jun 11	13.96000 -0.01	14.04	13.69	14.04	63,176
08 Jun 11	13.97000 -0.32	14.28	13.87	14.27	73,944
07 Jun 11	14.29000 +0.00	14.37	14.23	14.34	40,316
06 Jun 11	14.29000 -0.26	14.59	14.12	14.48	104,715
03 Jun 11	14.55000 +0.10	15.00	14.26	14.26	45,673
02 Jun 11	14.45000 -0.03	15.00	14.30	14.50	39,228
01 Jun 11	14.48000 -0.37	14.83	14.26	14.83	112,029
31 May 11	14.85000 -0.09	14.86	14.75	14.85	75,367
30 May 11	14.94000 +0.08	14.94	14.85	14.90	3,737
27 May 11	14.86000 -0.04	15.00	14.75	14.81	34,290
26 May 11	14.90000 -0.04	15.19	14.65	14.94	47,772
25 May 11	14.94000 -0.29	15.26	14.94	15.26	68,906
24 May 11	15.23000 -0.13	15.67	15.23	15.30	46,617
20 May 11	15.36000 +0.32	15.44	15.03	15.03	48,460
19 May 11	15.04000 -0.11	15.12	14.95	14.99	39,987
18 May 11	15.15000 -0.35	15.50	15.00	15.50	66,633
17 May 11	15.50000 +0.00	15.73	15.30	15.50	66,131
16 May 11	15.50000 +0.03	15.55	15.33	15.42	99,199
13 May 11	15.47000 -0.08	15.60	15.41	15.60	66,814
12 May 11	15.55000 +0.05	15.65	15.43	15.49	57,403
11 May 11	15.50000 -0.02	15.84	15.42	15.46	43,713
10 May 11	15.52000 -0.18	15.74	15.47	15.74	54,498
09 May 11	15.70000 +0.37	15.92	15.50	15.50	279,836
06 May 11	15.33000 +0.79	15.50	14.62	14.62	143,941
05 May 11	14.54000 -0.21	14.77	14.41	14.76	164,110
04 May 11	14.75000 -0.24	15.14	14.51	15.14	54,111
03 May 11	14.99000 -0.38	15.35	14.93	15.30	76,634
02 May 11	15.37000 -0.13	15.72	15.22	15.50	47,617
29 Apr 11	15.50000 -0.34	15.79	15.46	15.70	107,639
28 Apr 11	15.84000 -0.14	16.03	15.77	16.03	84,021
27 Apr 11	15.98000 -0.02	16.16	15.83	16.00	223,358
26 Apr 11	16.00000 +0.36	16.07	15.50	15.64	104,369
25 Apr 11	15.64000 -0.22	15.86	15.42	15.86	77,895
21 Apr 11	15.86000 -0.08	16.05	15.81	16.05	24,232
20 Apr 11	15.94000 +0.17	16.12	15.87	15.89	108,477
19 Apr 11	15.77000 -0.23	15.93	15.70	15.93	64,080
18 Apr 11	16.00000 -0.42	16.31	15.85	16.31	35,490
15 Apr 11	16.42000 +0.08	16.50	16.22	16.34	105,500
14 Apr 11	16.34000 +0.13	16.53	16.12	16.19	72,050
13 Apr 11	16.21000 +0.14	16.35	16.02	16.10	124,531
12 Apr 11	16.07000 -0.12	16.12	15.56	16.08	85,721
11 Apr 11	16.19000 -0.04	16.34	15.90	16.25	134,590
08 Apr 11	16.23000 +0.10	16.50	16.00	16.00	170,757
07 Apr 11	16.13000 +0.21	16.13	15.74	15.86	81,522
06 Apr 11	15.92000 -0.13	16.05	15.77	16.03	84,147
05 Apr 11	16.05000 +0.26	16.41	15.79	15.79	51,123
04 Apr 11	15.79000 +0.05	15.93	15.72	15.83	86,442
01 Apr 11	15.74000 -0.01	15.90	15.67	15.80	36,892
31 Mar 11	15.75000 +0.25	15.82	15.41	15.43	37,252
30 Mar 11	15.50000 +0.05	15.52	15.40	15.45	103,810
29 Mar 11	15.45000 +0.07	15.49	15.33	15.33	24,674
28 Mar 11	15.38000 -0.10	15.50	15.26	15.46	76,000
25 Mar 11	15.48000 +0.13	15.48	15.29	15.30	71,410
24 Mar 11	15.35000 +0.01	15.39	15.16	15.32	186,788
23 Mar 11	15.34000 -0.15	15.49	15.34	15.48	76,451
22 Mar 11	15.49000 +0.31	15.49	15.07	15.20	162,823
21 Mar 11	15.18000 +0.40	15.59	14.95	14.95	207,540
18 Mar 11	14.78000 -0.22	15.15	14.76	15.10	151,441
17 Mar 11	15.00000 +0.25	15.25	14.35	15.25	242,913
16 Mar 11	14.75000 +0.83	15.21	14.00	14.00	139,001
15 Mar 11	13.92000 -0.38	14.09	13.80	14.00	52,277
14 Mar 11	14.30000 -0.12	14.47	13.95	14.23	123,862
11 Mar 11	14.42000 -0.60	14.86	14.29	14.86	142,478
10 Mar 11	15.02000 -0.49	15.50	14.89	15.50	38,397
09 Mar 11	15.51000 +0.01	15.60	15.32	15.48	72,953
08 Mar 11	15.50000 +0.44	15.73	15.21	15.25	410,460
07 Mar 11	15.06000 -0.17	15.37	15.05	15.18	96,032
04 Mar 11	15.23000 +0.04	15.36	15.13	15.18	47,694
03 Mar 11	15.19000 +0.05	15.26	15.06	15.22	70,017
02 Mar 11	15.14000 -0.36	15.73	15.13	15.72	127,437
01 Mar 11	15.50000 +0.59	15.98	14.89	14.89	208,634
28 Feb 11	14.91000 +0.19	14.96	14.56	14.71	103,610
25 Feb 11	14.72000 -0.08	14.80	14.39	14.80	209,353
24 Feb 11	14.80000 -0.80	15.60	14.75	15.57	108,461
23 Feb 11	15.60000 +0.12	15.95	15.36	15.48	103,964
22 Feb 11	15.48000 +0.01	15.55	14.81	15.29	134,820
18 Feb 11	15.47000 +0.09	15.50	15.25	15.39	49,291
17 Feb 11	15.38000 +0.05	15.42	15.29	15.39	57,448
16 Feb 11	15.33000 +0.11	15.38	15.17	15.38	81,413
15 Feb 11	15.22000 +0.35	15.36	14.84	14.84	150,563
14 Feb 11	14.87000 +0.09	15.10	14.70	14.78	107,702
11 Feb 11	14.78000 +0.20	15.02	14.16	14.52	49,447
10 Feb 11	14.58000 -0.47	15.05	14.45	15.05	215,141
09 Feb 11	15.05000 -0.25	15.30	15.05	15.30	14,049
08 Feb 11	15.30000 +0.01	15.32	15.05	15.18	64,358
07 Feb 11	15.29000 -0.10	15.46	15.03	15.23	84,114
04 Feb 11	15.39000 +0.14	15.45	15.21	15.25	81,172
03 Feb 11	15.25000 +0.22	15.35	15.03	15.10	209,854
02 Feb 11	15.03000 +0.12	15.10	14.66	14.81	293,013
01 Feb 11	14.91000 +0.61	15.00	14.25	14.30	161,286
31 Jan 11	14.30000 +0.11	14.30	14.00	14.30	52,489
28 Jan 11	14.19000 +0.54	14.30	13.43	13.43	89,385
27 Jan 11	13.65000 -0.14	13.92	13.51	13.92	63,242
26 Jan 11	13.79000 +0.15	13.91	13.61	13.84	38,915
25 Jan 11	13.64000 -0.20	13.90	13.60	13.90	36,805
24 Jan 11	13.84000 -0.02	13.97	13.53	13.86	45,158
21 Jan 11	13.86000 +0.88	13.88	12.98	12.98	153,143
20 Jan 11	12.98000 -0.15	13.12	12.80	13.07	171,028
19 Jan 11	13.13000 -0.64	13.89	13.10	13.85	209,429
18 Jan 11	13.77000 -0.06	13.91	13.73	13.91	183,396
17 Jan 11	13.83000 -0.02	14.00	13.66	13.70	15,291
14 Jan 11	13.85000 -0.02	14.03	13.69	13.87	1,010,557
13 Jan 11	13.87000 +0.13	13.90	13.71	13.74	74,728
12 Jan 11	13.74000 -0.13	14.00	13.74	13.99	97,753
11 Jan 11	13.87000 +0.09	13.94	13.63	13.82	37,348
10 Jan 11	13.78000 -0.11	13.97	13.60	13.89	70,650
07 Jan 11	13.89000 +0.00	14.03	13.77	13.77	119,396
06 Jan 11	13.89000 -0.27	14.30	13.81	14.08	93,964
05 Jan 11	14.16000 +0.05	14.29	14.01	14.25	60,900
04 Jan 11	14.11000 +0.15	14.57	14.00	14.00	60,378
31 Dec 10	13.96000 -0.25	14.44	13.96	14.40	29,807
30 Dec 10	14.21000 -0.49	14.67	14.17	14.60	19,905
29 Dec 10	14.70000 +0.33	14.74	14.25	14.25	30,381
24 Dec 10	14.37000 -0.05	14.75	14.36	14.75	4,064
23 Dec 10	14.42000 -0.23	14.76	14.42	14.73	43,130
22 Dec 10	14.65000 +0.31	14.75	14.35	14.45	69,403
21 Dec 10	14.34000 -0.20	14.53	13.99	14.53	121,664
20 Dec 10	14.54000 +0.42	14.82	14.00	14.02	52,665
17 Dec 10	14.12000 +0.08	14.40	13.93	13.97	267,107
16 Dec 10	14.04000 -0.26	14.38	13.89	14.38	120,453
15 Dec 10	14.30000 +0.12	14.46	14.23	14.24	212,785
14 Dec 10	14.18000 -0.29	14.50	14.18	14.46	157,203
13 Dec 10	14.47000 +0.46	14.50	14.02	14.02	99,561
10 Dec 10	14.01000 -0.06	14.40	14.01	14.17	71,080
09 Dec 10	14.07000 -0.07	14.25	14.07	14.12	59,064
08 Dec 10	14.14000 -0.21	14.35	14.02	14.27	73,016
07 Dec 10	14.35000 +0.21	14.45	14.00	14.14	140,657
06 Dec 10	14.14000 +0.27	14.19	13.75	13.75	88,995
03 Dec 10	13.87000 -0.02	13.92	13.85	13.92	74,491
02 Dec 10	13.89000 +0.07	13.95	13.76	13.76	96,968
01 Dec 10	13.82000 +0.01	13.93	13.80	13.82	65,631
30 Nov 10	13.81000 +0.06	14.10	13.51	13.51	174,761
29 Nov 10	13.75000 -0.25	14.10	13.75	14.10	51,252
26 Nov 10	14.00000 -0.01	14.19	13.90	13.90	21,852
25 Nov 10	14.01000 -0.01	14.20	13.91	14.19	21,277
24 Nov 10	14.02000 +0.33	14.10	13.67	13.67	86,695
23 Nov 10	13.69000 +0.32	14.00	13.30	13.40	137,175
22 Nov 10	13.37000 -0.20	13.60	13.37	13.60	71,521
19 Nov 10	13.57000 +0.44	13.60	13.20	13.20	190,595
18 Nov 10	13.13000 +0.04	13.30	13.13	13.19	167,648
17 Nov 10	13.09000 -0.02	13.27	13.09	13.14	70,927
16 Nov 10	13.11000 -0.04	13.20	12.85	12.96	67,903
15 Nov 10	13.15000 +0.02	13.26	13.04	13.26	61,844
12 Nov 10	13.13000 +0.15	13.30	12.90	12.90	165,320
11 Nov 10	12.98000 -0.16	13.30	12.98	13.23	124,004
10 Nov 10	13.14000 +0.01	13.24	13.08	13.15	131,565
09 Nov 10	13.13000 +0.21	13.25	12.99	12.99	191,758
08 Nov 10	12.92000 +0.17	13.00	12.85	12.89	176,859
05 Nov 10	12.75000 -0.09	12.92	12.70	12.92	106,211
04 Nov 10	12.84000 +0.40	13.00	12.40	12.49	162,541
03 Nov 10	12.44000 +0.69	12.46	11.65	11.75	235,301
02 Nov 10	11.75000 -0.13	11.98	10.86	11.65	434,506
01 Nov 10	11.88000 -0.04	12.12	11.76	11.85	162,370
29 Oct 10	11.92000 -0.13	12.09	11.84	12.09	64,593
28 Oct 10	12.05000 +0.51	12.07	11.62	11.62	30,841
27 Oct 10	11.54000 -0.08	11.72	11.54	11.66	53,806
26 Oct 10	11.62000 -0.33	12.00	11.50	12.00	167,638
25 Oct 10	11.95000 -0.13	12.18	11.83	12.10	64,743
22 Oct 10	12.08000 -0.10	12.25	12.03	12.25	61,112
21 Oct 10	12.18000 -0.16	12.40	12.10	12.30	63,437
20 Oct 10	12.34000 +0.13	12.40	12.21	12.21	98,222
19 Oct 10	12.21000 -0.29	12.40	12.19	12.33	48,914
18 Oct 10	12.50000 +0.10	12.55	12.39	12.40	37,646
15 Oct 10	12.40000 -0.05	12.45	12.30	12.45	20,206
14 Oct 10	12.45000 +0.00	12.45	12.31	12.31	57,495
13 Oct 10	12.45000 +0.02	12.48	12.25	12.40	37,955
12 Oct 10	12.43000 -0.11	12.49	12.30	12.45	16,919
08 Oct 10	12.54000 -0.01	12.56	12.41	12.50	25,848
07 Oct 10	12.55000 +0.02	12.57	12.32	12.32	72,097
06 Oct 10	12.53000 +0.09	12.59	12.35	12.35	44,223
05 Oct 10	12.44000 +0.17	12.60	12.24	12.30	76,515
04 Oct 10	12.27000 +0.16	12.45	11.94	12.45	79,843
01 Oct 10	12.11000 -0.12	12.25	12.10	12.25	28,078
30 Sep 10	12.23000 +0.23	12.25	11.95	11.95	82,296
29 Sep 10	12.00000 -0.07	12.00	11.75	12.00	64,852
28 Sep 10	12.07000 +0.07	12.07	11.97	11.99	86,840
27 Sep 10	12.00000 -0.10	12.11	11.99	12.08	28,555
24 Sep 10	12.10000 -0.15	12.45	11.95	12.23	37,894
23 Sep 10	12.25000 -0.06	12.31	12.15	12.27	31,848
22 Sep 10	12.31000 -0.14	12.50	12.29	12.50	157,262
21 Sep 10	12.45000 +0.13	12.45	12.19	12.25	174,674
20 Sep 10	12.32000 +0.16	12.35	12.20	12.30	29,316
17 Sep 10	12.16000 +0.00	12.29	12.07	12.17	224,967
16 Sep 10	12.16000 -0.04	12.30	12.03	12.20	68,290
15 Sep 10	12.20000 -0.02	12.51	12.19	12.20	260,863
14 Sep 10	12.22000 +0.52	12.24	11.70	11.75	208,636
13 Sep 10	11.70000 -0.12	11.94	11.41	11.94	90,039
10 Sep 10	11.82000 -0.13	11.88	11.70	11.88	35,120
09 Sep 10	11.95000 -0.04	11.98	11.75	11.95	50,076
08 Sep 10	11.99000 +0.14	11.99	11.73	11.76	49,800
07 Sep 10	11.85000 -0.29	12.07	11.80	12.01	7,499
03 Sep 10	12.14000 +0.39	12.14	11.63	11.75	112,011
02 Sep 10	11.75000 -0.04	11.80	11.51	11.75	43,010
01 Sep 10	11.79000 -0.01	11.84	11.63	11.80	56,901
31 Aug 10	11.80000 +0.10	11.85	11.60	11.60	39,403
30 Aug 10	11.70000 -0.02	11.75	11.60	11.60	18,387
27 Aug 10	11.72000 -0.03	11.75	11.63	11.75	188,429
26 Aug 10	11.75000 +0.06	11.75	11.60	11.65	24,908
25 Aug 10	11.69000 -0.03	11.83	11.67	11.75	184,484
24 Aug 10	11.72000 -0.18	11.95	11.71	11.85	38,636
23 Aug 10	11.90000 +0.05	11.95	11.80	11.95	29,870
20 Aug 10	11.85000 +0.04	11.90	11.75	11.81	44,129
19 Aug 10	11.81000 -0.17	11.98	11.78	11.78	33,648
18 Aug 10	11.98000 +0.08	12.00	11.82	11.82	116,260
17 Aug 10	11.90000 -0.09	11.95	11.82	11.95	280,398
16 Aug 10	11.99000 +0.13	12.00	11.80	11.95	87,629
13 Aug 10	11.86000 -0.14	11.90	11.63	11.80	48,809
12 Aug 10	12.00000 +1.00	12.20	11.15	11.15	96,354
11 Aug 10	11.00000 -0.01	11.73	10.86	11.15	79,310
10 Aug 10	11.01000 +0.13	11.20	10.95	11.06	51,961
09 Aug 10	10.88000 -0.15	11.75	10.88	11.07	22,032
06 Aug 10	11.03000 +0.10	11.24	10.92	10.92	13,071
05 Aug 10	10.93000 -0.31	11.17	10.93	11.12	39,872
04 Aug 10	11.24000 +0.42	11.24	10.84	10.84	119,762
03 Aug 10	10.82000 -0.18	11.18	10.82	11.10	115,688
30 Jul 10	11.00000 +0.06	11.10	10.75	10.85	30,683
29 Jul 10	10.94000 +0.03	11.06	10.74	10.76	118,353
28 Jul 10	10.91000 +0.10	11.10	10.81	10.81	59,960
27 Jul 10	10.81000 +0.02	11.06	10.80	10.80	36,778
26 Jul 10	10.79000 +0.07	11.13	10.65	10.69	45,176
23 Jul 10	10.72000 -0.25	10.95	10.50	10.88	33,921
22 Jul 10	10.97000 -0.09	11.10	10.62	11.09	37,484
21 Jul 10	11.06000 +0.14	11.16	10.88	10.90	37,918
20 Jul 10	10.92000 +0.11	11.14	10.79	10.80	151,396
19 Jul 10	10.81000 -0.35	11.15	10.81	11.04	35,263
16 Jul 10	11.16000 -0.06	11.22	10.90	11.10	81,243
15 Jul 10	11.22000 +0.02	11.30	11.14	11.19	24,397
14 Jul 10	11.20000 +0.24	11.48	10.93	10.95	32,243
13 Jul 10	10.96000 -0.14	11.09	10.90	11.07	41,271
12 Jul 10	11.10000 +0.02	11.12	10.88	11.04	12,960
09 Jul 10	11.08000 -0.23	11.31	11.05	11.31	17,196
08 Jul 10	11.31000 +0.29	11.39	10.95	10.95	33,333
07 Jul 10	11.02000 -0.02	11.12	10.84	10.84	47,479
06 Jul 10	11.04000 +0.20	11.04	10.86	10.86	174,749
05 Jul 10	10.84000 -0.31	11.15	10.72	11.15	7,206
02 Jul 10	11.15000 -0.16	11.31	10.57	10.57	15,699
30 Jun 10	11.31000 +0.11	11.37	11.20	11.27	32,826
29 Jun 10	11.20000 +0.07	11.20	10.95	11.09	45,062
28 Jun 10	11.13000 -0.47	11.61	11.13	11.61	50,477
25 Jun 10	11.60000 +0.25	11.70	11.42	11.42	56,580
24 Jun 10	11.35000 -0.16	11.72	11.35	11.55	135,342
23 Jun 10	11.51000 +0.59	11.51	10.70	10.97	100,307
22 Jun 10	10.92000 -0.47	11.40	10.92	11.40	32,809
21 Jun 10	11.39000 -0.06	11.55	11.29	11.45	69,046
18 Jun 10	11.45000 +0.06	11.45	11.23	11.40	184,822
17 Jun 10	11.39000 +0.14	11.40	11.18	11.25	130,392
16 Jun 10	11.25000 +0.10	11.25	10.94	11.12	90,340
15 Jun 10	11.15000 -0.21	11.40	11.10	11.36	79,048
14 Jun 10	11.36000 +0.03	11.48	11.16	11.48	85,568
11 Jun 10	11.33000 -0.11	11.45	11.31	11.44	88,459
10 Jun 10	11.44000 +0.32	11.45	11.01	11.20	69,359
09 Jun 10	11.12000 -0.15	11.27	11.05	11.27	187,040
08 Jun 10	11.27000 +0.15	11.44	11.11	11.24	71,610
07 Jun 10	11.12000 +0.17	11.21	10.88	10.95	8,829
04 Jun 10	10.95000 -0.14	11.19	10.87	11.09	38,094
03 Jun 10	11.09000 +0.14	11.14	10.90	11.14	126,928
02 Jun 10	10.95000 +0.14	11.00	10.74	10.88	48,510
01 Jun 10	10.81000 -0.24	11.02	10.71	10.97	87,342
31 May 10	11.05000 -0.03	11.28	11.01	11.10	8,591
28 May 10	11.08000 +0.09	11.13	10.92	11.03	74,666
27 May 10	10.99000 -0.12	11.19	10.79	11.10	76,497
26 May 10	11.11000 +0.14	11.51	10.60	11.08	99,161
25 May 10	10.97000 -0.02	11.01	10.31	10.41	199,034
21 May 10	10.99000 +0.48	11.25	10.42	10.51	77,487
20 May 10	10.51000 -0.19	10.82	10.46	10.70	140,884
19 May 10	10.70000 -0.14	10.86	10.67	10.79	225,159
18 May 10	10.84000 -0.15	11.23	10.81	11.15	142,694
17 May 10	10.99000 -0.18	11.20	10.90	11.20	171,521
14 May 10	11.17000 -0.06	11.23	11.05	11.23	173,626
13 May 10	11.23000 -0.27	11.40	11.16	11.37	240,402
12 May 10	11.50000 -0.07	11.92	11.44	11.56	427,385
11 May 10	11.57000 -0.14	11.70	11.40	11.70	113,112
10 May 10	11.71000 -0.07	12.10	11.58	12.01	126,402
07 May 10	11.78000 -0.52	12.28	11.78	12.09	130,713
06 May 10	12.30000 +0.11	12.30	11.67	12.29	137,071
05 May 10	12.19000 +0.38	12.28	11.50	11.61	74,545
04 May 10	11.81000 +0.06	12.29	11.60	11.60	218,600
03 May 10	11.75000 -0.45	12.50	11.75	12.23	47,101
30 Apr 10	12.20000 -0.01	12.30	11.84	12.11	346,312
29 Apr 10	12.21000 +0.50	12.49	11.76	11.79	109,121
28 Apr 10	11.71000 -0.17	11.91	11.68	11.82	49,488
27 Apr 10	11.88000 -0.20	11.92	11.66	11.92	48,617
26 Apr 10	12.08000 +0.25	12.35	11.80	11.83	67,662
23 Apr 10	11.83000 +0.08	11.83	11.64	11.70	49,133
22 Apr 10	11.75000 +0.23	11.75	11.40	11.52	70,720
21 Apr 10	11.52000 -0.07	11.60	11.44	11.57	34,988
20 Apr 10	11.59000 +0.12	11.66	11.40	11.40	49,846
19 Apr 10	11.47000 -0.05	11.53	11.32	11.40	22,441
16 Apr 10	11.52000 -0.18	11.72	11.43	11.72	62,371
15 Apr 10	11.70000 -0.08	11.80	11.64	11.78	84,066
14 Apr 10	11.78000 -0.05	11.97	11.68	11.87	101,090
13 Apr 10	11.83000 -0.07	11.91	11.64	11.90	15,208
12 Apr 10	11.90000 -0.09	12.00	11.82	11.96	35,337
09 Apr 10	11.99000 -0.13	12.17	11.91	12.17	30,705
08 Apr 10	12.12000 +0.36	12.15	11.67	11.75	65,454
07 Apr 10	11.76000 -0.03	11.81	11.58	11.79	62,833
06 Apr 10	11.79000 +0.29	12.00	11.48	11.55	84,332
05 Apr 10	11.50000 +0.05	11.53	11.39	11.48	205,722
01 Apr 10	11.45000 +0.02	11.57	11.30	11.54	206,725
31 Mar 10	11.43000 +0.11	11.53	11.32	11.35	65,985
30 Mar 10	11.32000 -0.03	11.43	11.26	11.43	50,138
29 Mar 10	11.35000 -0.04	11.56	11.32	11.49	171,380
26 Mar 10	11.39000 +0.15	11.42	11.22	11.34	57,118
25 Mar 10	11.24000 -0.26	11.64	11.22	11.50	59,372
24 Mar 10	11.50000 -0.33	11.81	11.48	11.73	33,576
23 Mar 10	11.83000 +0.24	11.86	11.57	11.60	362,561
22 Mar 10	11.59000 +0.24	11.94	11.34	11.34	75,498
19 Mar 10	11.35000 -0.16	11.55	11.35	11.48	184,207
18 Mar 10	11.51000 -0.14	11.65	11.46	11.65	281,828
17 Mar 10	11.65000 +0.02	11.69	11.59	11.59	84,475
16 Mar 10	11.63000 -0.15	11.89	11.50	11.78	40,868
15 Mar 10	11.78000 -0.11	11.90	11.60	11.90	67,975
12 Mar 10	11.89000 -0.09	11.99	11.82	11.99	54,720
11 Mar 10	11.98000 +0.05	11.98	11.69	11.84	63,381
10 Mar 10	11.93000 +0.18	11.95	11.70	11.70	278,173
09 Mar 10	11.75000 -0.15	11.89	11.68	11.76	36,487
08 Mar 10	11.90000 -0.10	12.00	11.78	12.00	262,110
05 Mar 10	12.00000 +0.06	12.08	11.80	11.95	141,803
04 Mar 10	11.94000 -0.28	12.24	11.86	12.16	99,722
03 Mar 10	12.22000 -0.58	12.82	12.04	12.82	220,591
02 Mar 10	12.80000 -0.20	13.06	12.65	13.00	121,361
01 Mar 10	13.00000 +0.10	13.00	12.64	12.74	49,251
26 Feb 10	12.90000 +0.23	12.91	12.40	12.40	69,090
25 Feb 10	12.67000 -0.08	12.92	12.55	12.92	15,576
24 Feb 10	12.75000 +0.22	12.88	12.29	12.58	42,645
23 Feb 10	12.53000 +0.12	12.72	12.38	12.72	187,260
22 Feb 10	12.41000 +0.17	12.77	12.23	12.24	147,262
19 Feb 10	12.24000 +0.43	12.24	11.68	11.89	74,345
18 Feb 10	11.81000 +0.16	12.08	11.50	11.65	51,120
17 Feb 10	11.65000 +0.00	11.72	11.41	11.65	139,897
16 Feb 10	11.65000 +0.75	11.70	11.02	11.04	113,295
12 Feb 10	10.90000 -0.59	11.54	10.90	11.48	197,133
11 Feb 10	11.49000 +0.62	11.49	10.65	10.88	267,232
10 Feb 10	10.87000 -0.06	10.96	10.85	10.94	29,985
09 Feb 10	10.93000 -0.03	11.07	10.69	11.07	57,204
08 Feb 10	10.96000 -0.11	11.65	10.80	11.07	92,850
05 Feb 10	11.07000 +0.21	11.19	10.78	10.84	152,684
04 Feb 10	10.86000 -0.45	11.18	10.85	11.17	139,518
03 Feb 10	11.31000 -0.29	11.65	11.26	11.63	58,906
02 Feb 10	11.60000 +0.00	11.70	11.57	11.60	86,538
01 Feb 10	11.60000 +0.10	11.63	11.20	11.50	61,632
29 Jan 10	11.50000 -0.21	11.85	11.46	11.67	106,431
28 Jan 10	11.71000 +0.02	11.75	11.46	11.69	44,500
27 Jan 10	11.69000 -0.04	11.85	11.55	11.60	63,558
26 Jan 10	11.73000 -0.24	12.08	11.57	11.76	75,729
25 Jan 10	11.97000 +0.25	12.04	11.42	11.57	79,982
22 Jan 10	11.72000 -0.19	11.87	11.56	11.87	40,007
21 Jan 10	11.91000 -0.39	12.23	11.91	12.23	85,401
20 Jan 10	12.30000 +0.20	12.30	11.79	12.06	102,325
19 Jan 10	12.10000 -0.09	12.30	12.06	12.15	61,491
18 Jan 10	12.19000 -0.06	12.25	12.05	12.25	13,118
15 Jan 10	12.25000 +0.00	12.37	12.16	12.24	69,172
14 Jan 10	12.25000 +0.10	12.42	12.00	12.09	67,732
13 Jan 10	12.15000 +0.52	12.15	11.57	11.57	166,924
12 Jan 10	11.63000 -0.08	11.75	11.59	11.62	117,680
11 Jan 10	11.71000 -0.19	12.12	11.71	12.12	69,166
08 Jan 10	11.90000 -0.05	11.95	11.56	11.89	188,541
07 Jan 10	11.95000 -0.25	12.19	11.86	12.19	71,931
06 Jan 10	12.20000 +0.51	12.20	11.55	11.75	205,551
05 Jan 10	11.69000 +0.21	11.69	11.42	11.46	37,081
04 Jan 10	11.48000 -0.17	11.74	11.42	11.74	43,969
31 Dec 09	11.65000 +0.34	11.74	11.38	11.40	57,477
30 Dec 09	11.31000 -0.44	11.82	11.31	11.75	47,893
29 Dec 09	11.75000 +0.00	11.75	10.91	10.91	95,974

Pason Systems

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	13.79000 -0.45	14.15	13.63	14.13	419,561
19 Oct 26	14.24000 -0.07	14.43	14.06	14.37	128,965
16 Oct 26	14.31000 +0.13	14.38	14.17	14.25	88,977
15 Oct 26	14.18000 -0.03	14.19	13.81	14.18	173,994
14 Oct 26	14.21000 -0.01	14.32	14.14	14.24	246,267
13 Oct 26	14.22000 +0.14	14.28	14.06	14.11	143,836
09 Oct 26	14.08000 +0.19	14.19	13.81	13.89	154,739
08 Oct 26	13.89000 -0.19	14.18	13.89	14.14	111,752
07 Oct 26	14.08000 -0.20	14.32	13.89	14.27	212,869
06 Oct 26	14.28000 -0.02	14.46	14.10	14.41	146,771
05 Oct 26	14.30000 +0.05	14.47	14.10	14.26	386,036
02 Oct 26	14.25000 +0.01	14.26	14.03	14.17	194,027
01 Oct 26	14.24000 +0.39	14.28	13.83	13.83	274,155
30 Sep 26	13.85000 +0.03	13.99	13.82	13.89	165,527
29 Sep 26	13.82000 -0.25	14.03	13.77	14.03	266,123
28 Sep 26	14.07000 -0.06	14.26	14.00	14.19	303,365
25 Sep 26	14.13000 -0.18	14.52	14.02	14.31	135,010
24 Sep 26	14.31000 -0.17	14.54	14.28	14.54	114,046
23 Sep 26	14.48000 -0.06	14.61	14.42	14.55	170,977
22 Sep 26	14.54000 +0.06	14.60	14.29	14.43	140,489
21 Sep 26	14.48000 -0.07	14.56	14.28	14.50	108,232
18 Sep 26	14.55000 +0.00	14.67	14.51	14.57	117,380
17 Sep 26	14.55000 -0.15	14.84	14.52	14.70	80,175
16 Sep 26	14.70000 -0.12	14.94	14.59	14.82	193,932
15 Sep 26	14.82000 +0.28	14.93	14.43	14.46	87,434
14 Sep 26	14.54000 -0.19	14.81	14.47	14.75	185,991
11 Sep 26	14.73000 +0.11	14.78	14.50	14.57	71,640
10 Sep 26	14.62000 +0.09	14.85	14.37	14.65	215,503
09 Sep 26	14.53000 -0.22	14.93	14.53	14.77	72,597
08 Sep 26	14.75000 +0.05	14.91	14.64	14.66	100,841
04 Sep 26	14.70000 -0.31	14.98	14.57	14.98	147,652
03 Sep 26	15.01000 -0.24	15.17	14.93	15.15	277,459
02 Sep 26	15.25000 +0.49	15.26	14.49	14.76	401,484
01 Sep 26	14.76000 -0.06	15.08	14.68	14.95	358,898
31 Aug 26	14.82000 +0.05	15.12	14.78	14.92	551,979
28 Aug 26	14.77000 +0.75	14.85	13.93	14.00	431,797
27 Aug 26	14.02000 +0.62	14.06	13.34	13.40	218,430
26 Aug 26	13.40000 -0.01	13.48	13.27	13.27	100,602
25 Aug 26	13.41000 -0.12	13.60	13.35	13.52	183,802
24 Aug 26	13.53000 -0.27	13.99	13.39	13.72	131,971
21 Aug 26	13.80000 +0.23	13.80	13.47	13.57	137,274
20 Aug 26	13.57000 -0.23	13.95	13.50	13.89	123,570
19 Aug 26	13.80000 -0.34	14.25	13.76	14.25	297,594
18 Aug 26	14.14000 -0.41	14.59	14.14	14.59	224,497
17 Aug 26	14.55000 -0.01	14.76	14.50	14.66	375,269
14 Aug 26	14.56000 -0.15	14.82	14.44	14.71	187,523
13 Aug 26	14.71000 +0.12	14.90	14.28	14.52	638,188
12 Aug 26	14.59000 +1.80	14.67	13.35	13.40	743,613
11 Aug 26	12.79000 +0.30	12.80	12.52	12.54	511,239
10 Aug 26	12.49000 +0.10	12.62	12.43	12.46	391,787
07 Aug 26	12.39000 -0.17	12.56	12.33	12.56	196,440
06 Aug 26	12.56000 +0.08	12.71	12.45	12.53	150,727
05 Aug 26	12.48000 +0.22	12.52	12.22	12.30	195,631
04 Aug 26	12.26000 -0.14	12.43	12.13	12.39	529,312
31 Jul 26	12.40000 -0.16	12.73	12.40	12.57	240,723
30 Jul 26	12.56000 -0.10	12.79	12.52	12.72	253,149
29 Jul 26	12.66000 -0.13	12.99	12.58	12.99	214,222
28 Jul 26	12.79000 -0.19	12.98	12.74	12.97	344,833
27 Jul 26	12.98000 -0.22	13.11	12.82	13.11	321,342
24 Jul 26	13.20000 -0.05	13.29	13.12	13.29	100,333
23 Jul 26	13.25000 -0.02	13.42	13.19	13.29	187,314
22 Jul 26	13.27000 -0.01	13.45	13.17	13.41	157,324
21 Jul 26	13.28000 +0.15	13.39	13.09	13.21	118,423
20 Jul 26	13.13000 +0.28	13.37	12.85	12.85	170,214
17 Jul 26	12.85000 +0.11	12.98	12.67	12.80	887,408
16 Jul 26	12.74000 +0.03	12.79	12.64	12.75	683,890
15 Jul 26	12.71000 -0.09	12.85	12.57	12.85	655,609
14 Jul 26	12.80000 -0.07	12.90	12.68	12.87	703,981
13 Jul 26	12.87000 +0.02	13.00	12.72	13.00	224,696
10 Jul 26	12.85000 -0.07	13.02	12.74	13.00	99,714
09 Jul 26	12.92000 -0.05	13.06	12.84	13.00	208,803
08 Jul 26	12.97000 +0.46	13.02	12.63	12.63	190,829
07 Jul 26	12.51000 +0.13	12.65	12.41	12.41	298,552
06 Jul 26	12.38000 +0.10	12.56	12.20	12.30	251,651
03 Jul 26	12.28000 -0.23	12.60	12.27	12.45	116,009
02 Jul 26	12.51000 +0.18	12.67	12.30	12.38	163,613
30 Jun 26	12.33000 +0.15	12.65	12.16	12.16	231,767
29 Jun 26	12.18000 -0.02	12.34	12.15	12.25	92,999
26 Jun 26	12.20000 +0.04	12.28	12.02	12.16	171,245
25 Jun 26	12.16000 +0.14	12.28	11.87	11.95	318,138
24 Jun 26	12.02000 -0.41	12.36	11.83	12.36	380,144
23 Jun 26	12.43000 -0.19	12.53	12.32	12.53	182,726
22 Jun 26	12.62000 -0.12	13.24	12.61	12.68	162,968
19 Jun 26	12.74000 +0.00	12.86	12.67	12.76	187,362
18 Jun 26	12.74000 -0.21	12.91	12.66	12.91	218,140
17 Jun 26	12.95000 -0.16	13.17	12.84	13.01	230,161
16 Jun 26	13.11000 -0.28	13.33	12.92	13.26	159,267
15 Jun 26	13.39000 -0.06	13.46	13.15	13.32	227,736
12 Jun 26	13.45000 -0.22	13.66	13.42	13.66	192,764
11 Jun 26	13.67000 -0.06	13.89	13.55	13.75	145,966
10 Jun 26	13.73000 -0.12	13.98	13.63	13.98	207,672
09 Jun 26	13.85000 -0.12	14.00	13.64	14.00	136,141
08 Jun 26	13.97000 +0.12	14.20	13.87	13.87	232,151
05 Jun 26	13.85000 -0.55	14.36	13.82	14.36	144,034
04 Jun 26	14.40000 -0.16	14.56	14.26	14.56	126,194
03 Jun 26	14.56000 -0.23	14.94	14.54	14.77	135,617
02 Jun 26	14.79000 +0.29	14.79	14.51	14.58	162,718
01 Jun 26	14.50000 -0.36	14.96	14.49	14.72	394,362
29 May 26	14.86000 +0.54	14.86	14.11	14.26	3,100,052
28 May 26	14.32000 -0.07	14.59	14.30	14.38	347,664
27 May 26	14.39000 -0.11	14.51	14.15	14.42	304,455
26 May 26	14.50000 +0.25	14.59	14.32	14.32	277,071
25 May 26	14.25000 -0.34	14.56	14.14	14.56	59,656
22 May 26	14.59000 +0.19	14.67	14.38	14.38	243,347
21 May 26	14.40000 +0.26	14.47	14.17	14.28	224,333
20 May 26	14.14000 +0.02	14.44	14.11	14.12	114,256
19 May 26	14.12000 +0.09	14.33	13.91	14.00	111,743
15 May 26	14.03000 -0.01	14.06	13.80	14.06	123,742
14 May 26	14.04000 +0.05	14.13	13.98	13.99	40,140
13 May 26	13.99000 -0.02	14.15	13.85	14.01	116,003
12 May 26	14.01000 -0.53	14.69	14.00	14.60	257,556
11 May 26	14.54000 -0.02	14.86	14.33	14.33	300,007
08 May 26	14.56000 -0.31	14.78	14.35	14.42	295,339
07 May 26	14.87000 -0.16	15.03	14.76	15.01	289,270
06 May 26	15.03000 -0.37	15.29	14.82	15.11	458,863
05 May 26	15.40000 +1.70	15.47	14.05	14.25	555,162
04 May 26	13.70000 -0.04	13.76	13.60	13.75	80,970
01 May 26	13.74000 -0.23	13.95	13.70	13.95	103,424
30 Apr 26	13.97000 +0.09	14.05	13.76	13.82	181,845
29 Apr 26	13.88000 +0.06	13.91	13.77	13.84	84,703
28 Apr 26	13.82000 +0.19	13.92	13.65	13.65	128,145
27 Apr 26	13.63000 +0.05	13.88	13.49	13.58	226,654
24 Apr 26	13.58000 +0.40	13.58	13.17	13.17	244,035
23 Apr 26	13.18000 +0.21	13.22	12.90	12.90	160,352
22 Apr 26	12.97000 +0.31	12.98	12.81	12.82	156,308
21 Apr 26	12.66000 +0.04	12.76	12.55	12.55	137,211
20 Apr 26	12.62000 +0.02	13.02	12.50	13.00	377,853
17 Apr 26	12.60000 -0.35	12.80	12.47	12.80	116,149
16 Apr 26	12.95000 -0.04	13.16	12.85	12.93	92,345
15 Apr 26	12.99000 -0.03	13.20	12.94	13.00	80,574
14 Apr 26	13.02000 -0.21	13.16	12.90	13.15	117,601
13 Apr 26	13.23000 +0.11	13.45	13.11	13.27	256,417
10 Apr 26	13.12000 +0.08	13.22	12.98	13.04	164,953
09 Apr 26	13.04000 -0.20	13.39	12.94	13.28	365,371
08 Apr 26	13.24000 +0.01	13.30	12.93	13.08	172,694
07 Apr 26	13.23000 +0.17	13.34	13.10	13.13	284,997
06 Apr 26	13.06000 -0.01	13.23	12.90	13.06	420,847
02 Apr 26	13.07000 +0.08	13.38	12.95	13.09	264,984
01 Apr 26	12.99000 -0.25	13.33	12.91	13.14	262,496
31 Mar 26	13.24000 +0.00	13.43	12.94	13.23	508,193
30 Mar 26	13.24000 -0.38	13.72	13.15	13.70	100,494
27 Mar 26	13.62000 +0.31	13.74	13.21	13.24	345,416
26 Mar 26	13.31000 +0.12	13.46	13.17	13.17	104,134
25 Mar 26	13.19000 +0.01	13.31	13.03	13.15	136,031
24 Mar 26	13.18000 +0.17	13.43	12.94	12.94	95,222
23 Mar 26	13.01000 +0.11	13.12	12.80	12.99	59,847
20 Mar 26	12.90000 +0.01	12.97	12.71	12.89	171,254
19 Mar 26	12.89000 -0.17	13.06	12.73	12.81	105,800
18 Mar 26	13.06000 +0.21	13.12	12.79	12.79	83,173
17 Mar 26	12.85000 +0.07	12.95	12.64	12.67	165,344
16 Mar 26	12.78000 +0.24	12.80	12.48	12.56	114,150
13 Mar 26	12.54000 -0.11	12.66	12.35	12.61	91,944
12 Mar 26	12.65000 -0.13	12.80	12.61	12.72	91,896
11 Mar 26	12.78000 +0.02	12.82	12.69	12.69	117,597
10 Mar 26	12.76000 +0.01	12.85	12.65	12.68	101,130
09 Mar 26	12.75000 +0.12	12.84	12.59	12.69	198,228
06 Mar 26	12.63000 -0.13	12.79	12.52	12.63	126,778
05 Mar 26	12.76000 +0.07	12.81	12.63	12.72	124,204
04 Mar 26	12.69000 -0.08	12.81	12.62	12.75	183,373
03 Mar 26	12.77000 -0.18	12.97	12.58	12.97	269,588
02 Mar 26	12.95000 +0.60	13.17	12.50	12.50	263,235
27 Feb 26	12.35000 -0.63	12.86	12.18	12.86	500,119
26 Feb 26	12.98000 +0.09	13.00	12.74	12.87	218,240
25 Feb 26	12.89000 +0.01	13.18	12.87	12.95	179,780
24 Feb 26	12.88000 +0.20	12.93	12.66	12.66	122,251
23 Feb 26	12.68000 -0.07	12.94	12.56	12.72	145,440
20 Feb 26	12.75000 -0.04	12.83	12.58	12.83	140,930
19 Feb 26	12.79000 +0.02	12.84	12.72	12.77	170,143
18 Feb 26	12.77000 -0.03	12.89	12.68	12.72	169,700
17 Feb 26	12.80000 +0.15	12.80	12.56	12.67	147,436
13 Feb 26	12.65000 +0.29	12.86	12.27	12.40	289,242
12 Feb 26	12.36000 -0.39	12.82	12.17	12.82	304,724
11 Feb 26	12.75000 +0.05	12.96	12.65	12.74	142,211
10 Feb 26	12.70000 -0.20	12.90	12.54	12.90	152,442
09 Feb 26	12.90000 +0.17	12.94	12.61	12.73	187,053
06 Feb 26	12.73000 +0.28	12.74	12.45	12.45	145,206
05 Feb 26	12.45000 -0.30	12.65	12.26	12.65	238,185
04 Feb 26	12.75000 +0.24	12.76	12.37	12.57	243,756
03 Feb 26	12.51000 +0.17	12.55	12.15	12.31	188,784
02 Feb 26	12.34000 +0.27	12.36	12.00	12.00	298,420
30 Jan 26	12.07000 -0.23	12.28	12.00	12.19	237,552
29 Jan 26	12.30000 +0.16	12.43	12.21	12.32	172,705
28 Jan 26	12.14000 -0.08	12.31	12.08	12.25	155,396
27 Jan 26	12.22000 +0.20	12.31	12.09	12.16	231,494
26 Jan 26	12.02000 -0.13	12.26	11.89	12.26	181,055
23 Jan 26	12.15000 -0.01	12.33	12.11	12.21	218,183
22 Jan 26	12.16000 -0.28	12.43	12.13	12.40	200,951
21 Jan 26	12.44000 +0.31	12.49	12.24	12.24	338,947
20 Jan 26	12.13000 -0.12	12.29	12.10	12.25	233,567
19 Jan 26	12.25000 -0.03	12.31	12.20	12.25	28,520
16 Jan 26	12.28000 -0.02	12.41	12.22	12.38	70,413
15 Jan 26	12.30000 +0.06	12.45	12.07	12.20	143,194
14 Jan 26	12.24000 +0.26	12.32	11.96	12.04	306,739
13 Jan 26	11.98000 +0.27	11.98	11.73	11.82	324,241
12 Jan 26	11.71000 -0.08	11.75	11.50	11.74	386,016
09 Jan 26	11.79000 +0.18	11.82	11.51	11.63	277,789
08 Jan 26	11.61000 +0.04	11.80	11.54	11.67	135,595
07 Jan 26	11.57000 -0.38	12.04	11.55	11.90	315,940
06 Jan 26	11.95000 -0.41	12.44	11.92	12.35	306,074
05 Jan 26	12.36000 +0.07	12.42	12.03	12.26	320,766
02 Jan 26	12.29000 +0.30	12.40	11.99	11.99	135,318
31 Dec 25	11.99000 -0.01	12.07	11.93	12.07	140,473
30 Dec 25	12.00000 +0.03	12.10	11.93	11.97	187,596
29 Dec 25	11.97000 +0.03	12.03	11.88	11.91	159,130
24 Dec 25	11.94000 -0.05	11.99	11.93	11.99	29,662
23 Dec 25	11.99000 +0.10	12.04	11.90	11.90	127,188
22 Dec 25	11.89000 +0.09	12.02	11.79	11.84	406,240
19 Dec 25	11.80000 -0.15	12.02	11.69	11.91	189,710
18 Dec 25	11.95000 -0.08	12.08	11.79	11.97	291,473
17 Dec 25	12.03000 +0.05	12.17	11.97	11.98	188,224
16 Dec 25	11.98000 -0.09	12.11	11.95	12.01	158,442
15 Dec 25	12.07000 -0.19	12.26	12.04	12.26	186,794
12 Dec 25	12.26000 -0.02	12.31	12.09	12.21	184,290
11 Dec 25	12.28000 +0.06	12.38	12.08	12.15	168,949
10 Dec 25	12.22000 +0.02	12.29	12.09	12.15	220,273
09 Dec 25	12.20000 +0.00	12.31	12.15	12.23	217,814
08 Dec 25	12.20000 -0.03	12.26	12.07	12.23	193,061
05 Dec 25	12.23000 -0.10	12.36	12.19	12.33	135,846
04 Dec 25	12.33000 -0.14	12.55	12.31	12.47	141,488
03 Dec 25	12.47000 +0.27	12.50	12.23	12.26	140,504
02 Dec 25	12.20000 +0.00	12.24	12.01	12.19	129,490
01 Dec 25	12.20000 -0.01	12.37	12.16	12.27	134,992
28 Nov 25	12.21000 +0.20	12.24	11.88	11.99	205,448
27 Nov 25	12.01000 -0.07	12.14	11.98	12.13	35,966
26 Nov 25	12.08000 +0.19	12.08	11.79	11.89	324,721
25 Nov 25	11.89000 +0.09	11.91	11.61	11.80	289,363
24 Nov 25	11.80000 +0.06	11.88	11.66	11.70	278,351
21 Nov 25	11.74000 +0.03	11.78	11.60	11.68	165,007
20 Nov 25	11.71000 -0.17	12.14	11.65	11.97	238,275
19 Nov 25	11.88000 -0.14	12.02	11.86	12.02	143,771
18 Nov 25	12.02000 -0.09	12.07	11.92	11.96	208,447
17 Nov 25	12.11000 +0.08	12.12	11.87	12.05	319,386
14 Nov 25	12.03000 +0.13	12.11	11.72	11.83	103,016
13 Nov 25	11.90000 -0.48	12.38	11.84	12.38	215,723
12 Nov 25	12.38000 +0.02	12.53	12.24	12.31	173,196
11 Nov 25	12.36000 +0.16	12.45	12.21	12.21	117,614
10 Nov 25	12.20000 +0.02	12.27	12.07	12.16	215,448
07 Nov 25	12.18000 -0.09	12.24	11.86	12.21	211,667
06 Nov 25	12.27000 +0.29	12.28	11.99	11.99	164,483
05 Nov 25	11.98000 +0.12	12.04	11.83	11.87	899,983
04 Nov 25	11.86000 -0.02	11.88	11.64	11.71	184,516
03 Nov 25	11.88000 -0.07	12.01	11.78	11.95	382,621
31 Oct 25	11.95000 +0.08	12.01	11.69	11.69	430,734
30 Oct 25	11.87000 +0.01	12.06	11.66	11.78	113,777
29 Oct 25	11.86000 -0.11	11.99	11.80	11.97	94,971
28 Oct 25	11.97000 +0.01	12.10	11.89	12.00	76,716
27 Oct 25	11.96000 +0.01	11.99	11.80	11.96	368,775
24 Oct 25	11.95000 -0.32	12.32	11.93	12.32	273,079
23 Oct 25	12.27000 +0.25	12.33	11.98	12.11	226,949
22 Oct 25	12.02000 +0.22	12.07	11.80	11.80	196,496
21 Oct 25	11.80000 +0.05	11.86	11.57	11.75	166,718
20 Oct 25	11.75000 +0.38	11.79	11.47	11.47	186,989
17 Oct 25	11.37000 -0.13	11.51	11.33	11.43	132,858
16 Oct 25	11.50000 -0.25	11.79	11.44	11.75	229,402
15 Oct 25	11.75000 +0.07	11.86	11.64	11.75	77,886
14 Oct 25	11.68000 +0.10	11.77	11.56	11.59	217,308
10 Oct 25	11.58000 -0.33	11.81	11.56	11.78	349,108
09 Oct 25	11.91000 +0.01	12.05	11.88	11.99	76,487
08 Oct 25	11.90000 -0.09	12.00	11.77	11.99	228,531
07 Oct 25	11.99000 -0.06	12.05	11.90	12.05	72,077
06 Oct 25	12.05000 +0.04	12.08	11.90	12.08	191,904
03 Oct 25	12.01000 +0.03	12.10	11.90	12.04	86,348
02 Oct 25	11.98000 -0.10	12.10	11.84	12.08	171,188
01 Oct 25	12.08000 +0.00	12.15	11.97	12.04	61,871
30 Sep 25	12.08000 +0.16	12.09	11.77	11.93	339,379
29 Sep 25	11.92000 -0.17	12.10	11.91	12.09	70,359
26 Sep 25	12.09000 -0.05	12.25	12.06	12.18	134,495
25 Sep 25	12.14000 -0.11	12.16	12.00	12.16	65,786
24 Sep 25	12.25000 +0.20	12.31	12.13	12.13	180,201
23 Sep 25	12.05000 +0.09	12.23	11.99	11.99	142,030
22 Sep 25	11.96000 -0.02	11.99	11.89	11.94	147,366
19 Sep 25	11.98000 +0.15	11.99	11.82	11.92	2,739,127
18 Sep 25	11.83000 +0.12	11.85	11.67	11.78	312,514
17 Sep 25	11.71000 -0.23	11.91	11.68	11.86	300,809
16 Sep 25	11.94000 +0.19	11.95	11.67	11.75	314,317
15 Sep 25	11.75000 -0.17	11.96	11.71	11.73	291,372
12 Sep 25	11.92000 +0.11	11.97	11.80	11.86	122,156
11 Sep 25	11.81000 -0.03	11.90	11.76	11.76	224,514
10 Sep 25	11.84000 +0.29	11.87	11.56	11.57	183,642
09 Sep 25	11.55000 -0.09	11.84	11.51	11.65	240,020
08 Sep 25	11.64000 -0.16	11.84	11.50	11.84	327,058
05 Sep 25	11.80000 -0.06	11.96	11.77	11.86	166,433
04 Sep 25	11.86000 +0.15	11.95	11.69	11.79	201,420
03 Sep 25	11.71000 -0.18	11.94	11.69	11.82	181,375
02 Sep 25	11.89000 +0.14	11.97	11.70	11.82	252,366
29 Aug 25	11.75000 +0.12	11.81	11.56	11.63	92,458
28 Aug 25	11.63000 -0.01	11.72	11.58	11.64	48,056
27 Aug 25	11.64000 -0.02	11.78	11.56	11.71	179,697
26 Aug 25	11.66000 -0.01	11.78	11.57	11.66	169,167
25 Aug 25	11.67000 -0.35	12.08	11.62	12.08	157,552
22 Aug 25	12.02000 +0.50	12.08	11.56	11.56	207,164
21 Aug 25	11.52000 +0.25	11.55	11.23	11.27	102,914
20 Aug 25	11.27000 +0.06	11.36	11.17	11.24	86,477
19 Aug 25	11.21000 -0.14	11.50	11.10	11.43	186,047
18 Aug 25	11.35000 +0.15	11.39	11.09	11.20	145,747
15 Aug 25	11.20000 -0.18	11.43	11.19	11.35	210,562
14 Aug 25	11.38000 -0.42	11.80	11.37	11.75	118,693
13 Aug 25	11.80000 -0.10	11.94	11.75	11.94	139,729
12 Aug 25	11.90000 +0.31	11.94	11.55	11.55	124,412
11 Aug 25	11.59000 +0.03	11.66	11.42	11.60	192,371
08 Aug 25	11.56000 -0.03	11.65	11.44	11.65	158,542
07 Aug 25	11.59000 -0.17	11.83	11.26	11.26	307,264
06 Aug 25	11.76000 +0.03	11.90	11.69	11.75	124,021
05 Aug 25	11.73000 +0.13	11.74	11.45	11.65	197,311
01 Aug 25	11.60000 -0.09	11.71	11.50	11.65	111,725
31 Jul 25	11.69000 -0.23	11.92	11.65	11.76	159,240
30 Jul 25	11.92000 -0.11	12.04	11.84	12.01	93,028
29 Jul 25	12.03000 +0.06	12.21	11.91	12.04	104,421
28 Jul 25	11.97000 +0.25	12.05	11.79	11.79	186,434
25 Jul 25	11.72000 -0.08	11.85	11.66	11.73	120,582
24 Jul 25	11.80000 -0.11	11.94	11.75	11.88	248,381
23 Jul 25	11.91000 +0.10	11.93	11.78	11.81	170,874
22 Jul 25	11.81000 +0.16	11.84	11.53	11.61	177,221
21 Jul 25	11.65000 -0.31	11.99	11.61	11.99	67,077
18 Jul 25	11.96000 -0.29	12.17	11.85	12.15	214,742
17 Jul 25	12.25000 +0.01	12.30	12.15	12.24	255,609
16 Jul 25	12.24000 -0.11	12.40	12.22	12.37	135,956
15 Jul 25	12.35000 -0.33	12.75	12.33	12.72	235,526
14 Jul 25	12.68000 -0.28	13.12	12.67	12.99	58,223
11 Jul 25	12.96000 +0.05	13.03	12.81	12.90	58,121
10 Jul 25	12.91000 -0.12	12.99	12.87	12.99	68,264
09 Jul 25	13.03000 +0.07	13.11	12.92	12.96	89,841
08 Jul 25	12.96000 +0.30	13.00	12.60	12.60	77,498
07 Jul 25	12.66000 +0.05	12.79	12.60	12.66	48,503
04 Jul 25	12.61000 -0.07	12.80	12.59	12.80	27,508
03 Jul 25	12.68000 +0.06	12.72	12.54	12.57	81,850
02 Jul 25	12.62000 +0.34	12.78	12.29	12.37	136,629
30 Jun 25	12.28000 +0.06	12.28	12.12	12.12	189,314
27 Jun 25	12.22000 -0.04	12.26	12.12	12.16	132,314
26 Jun 25	12.26000 -0.02	12.39	12.12	12.28	116,233
25 Jun 25	12.28000 +0.10	12.28	12.14	12.15	76,944
24 Jun 25	12.18000 -0.09	12.32	12.12	12.22	90,883
23 Jun 25	12.27000 -0.31	12.92	12.22	12.59	271,051
20 Jun 25	12.58000 -0.10	12.76	12.58	12.76	207,937
19 Jun 25	12.68000 +0.04	12.80	12.67	12.68	31,911
18 Jun 25	12.64000 -0.29	13.04	12.62	13.01	144,530
17 Jun 25	12.93000 +0.12	13.03	12.86	12.90	131,761
16 Jun 25	12.81000 -0.19	13.01	12.64	13.01	226,009
13 Jun 25	13.00000 +0.18	13.01	12.77	12.77	146,254
12 Jun 25	12.82000 -0.20	12.98	12.77	12.95	88,647
11 Jun 25	13.02000 +0.18	13.05	12.76	12.82	120,759
10 Jun 25	12.84000 +0.25	12.90	12.50	12.55	143,845
09 Jun 25	12.59000 +0.21	12.71	12.41	12.50	171,309
06 Jun 25	12.38000 +0.14	12.63	12.35	12.41	112,054
05 Jun 25	12.24000 -0.06	12.47	12.12	12.35	251,599
04 Jun 25	12.30000 -0.29	12.62	12.26	12.56	91,572
03 Jun 25	12.59000 +0.29	12.67	12.27	12.27	220,813
02 Jun 25	12.30000 +0.20	12.41	12.08	12.10	208,290
30 May 25	12.10000 -0.04	12.27	12.03	12.03	271,682
29 May 25	12.14000 +0.10	12.28	12.09	12.12	143,390
28 May 25	12.04000 -0.02	12.29	11.97	12.10	311,749
27 May 25	12.06000 +0.05	12.22	11.88	11.88	163,630
26 May 25	12.01000 +0.21	12.06	11.81	11.81	80,586
23 May 25	11.80000 +0.04	11.89	11.69	11.69	129,784
22 May 25	11.76000 -0.14	11.85	11.70	11.79	224,654
21 May 25	11.90000 +0.08	12.09	11.70	11.70	155,098
20 May 25	11.82000 +0.02	11.89	11.71	11.86	213,813
16 May 25	11.80000 +0.08	11.89	11.71	11.78	112,161
15 May 25	11.72000 -0.13	11.84	11.60	11.83	118,511
14 May 25	11.85000 +0.05	11.89	11.63	11.89	280,986
13 May 25	11.80000 +0.10	11.97	11.65	11.76	206,445
12 May 25	11.70000 +0.59	11.70	11.26	11.36	262,431
09 May 25	11.11000 -0.09	11.20	10.95	11.20	114,299
08 May 25	11.20000 +0.23	11.29	11.00	11.13	194,750
07 May 25	10.97000 -0.45	11.60	10.96	11.38	214,367
06 May 25	11.42000 -0.06	11.62	11.35	11.48	122,134
05 May 25	11.48000 -0.10	11.56	11.25	11.49	113,724
02 May 25	11.58000 +0.48	11.79	10.74	11.17	338,906
01 May 25	11.10000 +0.12	11.20	10.97	10.98	117,138
30 Apr 25	10.98000 -0.34	11.26	10.74	11.26	283,504
29 Apr 25	11.32000 +0.02	11.47	11.14	11.27	78,733
28 Apr 25	11.30000 +0.00	11.38	11.16	11.38	89,281
25 Apr 25	11.30000 +0.10	11.35	11.18	11.19	126,368
24 Apr 25	11.20000 +0.10	11.32	11.07	11.17	197,536
23 Apr 25	11.10000 -0.17	11.96	11.04	11.45	111,475
22 Apr 25	11.27000 +0.31	11.28	11.02	11.10	156,582
21 Apr 25	10.96000 -0.25	11.11	10.93	11.05	66,820
17 Apr 25	11.21000 +0.22	11.28	10.99	11.01	103,976
16 Apr 25	10.99000 -0.07	11.20	10.86	10.98	129,084
15 Apr 25	11.06000 +0.16	11.09	10.90	11.00	69,620
14 Apr 25	10.90000 -0.31	11.90	10.80	11.32	71,807
11 Apr 25	11.21000 +0.48	11.26	10.71	10.85	174,815
10 Apr 25	10.73000 -0.86	11.46	10.72	11.44	196,167
09 Apr 25	11.59000 +0.83	11.65	10.43	10.75	228,023
08 Apr 25	10.76000 -0.37	11.53	10.68	11.28	127,215
07 Apr 25	11.13000 -0.39	11.55	10.66	11.15	467,337
04 Apr 25	11.52000 -1.30	12.44	11.51	12.36	417,078
03 Apr 25	12.82000 -0.78	13.69	12.77	13.66	170,018
02 Apr 25	13.60000 +0.28	13.64	13.23	13.23	153,784
01 Apr 25	13.32000 +0.17	13.43	13.17	13.20	62,300
31 Mar 25	13.15000 +0.05	13.29	13.02	13.06	222,557
28 Mar 25	13.10000 -0.25	13.33	13.05	13.33	159,617
27 Mar 25	13.35000 -0.19	13.55	13.18	13.55	91,017
26 Mar 25	13.54000 +0.18	13.59	13.40	13.41	92,112
25 Mar 25	13.36000 +0.01	13.63	13.21	13.21	99,869
24 Mar 25	13.35000 +0.03	13.57	13.31	13.32	139,793
21 Mar 25	13.32000 -0.01	13.36	12.86	13.28	271,075
20 Mar 25	13.33000 +0.18	13.35	13.15	13.22	102,028
19 Mar 25	13.15000 +0.29	13.25	12.88	12.88	82,343
18 Mar 25	12.86000 +0.06	12.95	12.73	12.90	121,847
17 Mar 25	12.80000 +0.03	12.90	12.62	12.62	221,414
14 Mar 25	12.77000 +0.28	12.99	12.53	12.53	103,865
13 Mar 25	12.49000 -0.08	12.59	12.39	12.56	112,476
12 Mar 25	12.57000 +0.15	12.61	12.37	12.46	111,097
11 Mar 25	12.42000 -0.29	12.88	12.38	12.68	138,625
10 Mar 25	12.71000 +0.03	12.73	12.46	12.55	171,157
07 Mar 25	12.68000 +0.31	12.77	12.37	12.37	172,645
06 Mar 25	12.37000 +0.14	12.39	12.18	12.20	218,787
05 Mar 25	12.23000 -0.14	12.38	12.20	12.24	111,394
04 Mar 25	12.37000 +0.34	12.47	11.84	11.98	269,868
03 Mar 25	12.03000 -0.28	12.62	11.96	12.35	354,755
28 Feb 25	12.31000 -0.58	12.96	12.29	12.75	522,786
27 Feb 25	12.89000 -0.03	13.07	12.85	12.96	193,348
26 Feb 25	12.92000 -0.02	13.14	12.90	13.05	116,809
25 Feb 25	12.94000 -0.17	13.29	12.87	13.05	151,932
24 Feb 25	13.11000 -0.12	13.30	13.08	13.30	68,793
21 Feb 25	13.23000 -0.33	13.55	13.22	13.54	70,636
20 Feb 25	13.56000 +0.13	13.60	13.31	13.36	57,472
19 Feb 25	13.43000 +0.02	13.48	13.33	13.43	46,317
18 Feb 25	13.41000 +0.17	13.46	13.10	13.20	155,871
14 Feb 25	13.24000 -0.17	13.53	13.18	13.47	85,366
13 Feb 25	13.41000 -0.23	13.66	13.38	13.66	66,086
12 Feb 25	13.64000 +0.06	13.71	13.43	13.50	98,282
11 Feb 25	13.58000 +0.12	13.79	13.47	13.52	70,723
10 Feb 25	13.46000 +0.16	13.53	13.00	13.36	136,498
07 Feb 25	13.30000 -0.03	13.43	13.26	13.33	52,390
06 Feb 25	13.33000 -0.34	14.00	13.33	13.81	155,311
05 Feb 25	13.67000 +0.14	13.80	13.47	13.48	90,795
04 Feb 25	13.53000 +0.33	13.55	13.18	13.18	118,140
03 Feb 25	13.20000 +0.00	13.25	12.52	12.70	208,228
31 Jan 25	13.20000 -0.39	13.62	13.19	13.50	224,211
30 Jan 25	13.59000 -0.17	13.82	13.57	13.78	159,334
29 Jan 25	13.76000 +0.02	13.86	13.65	13.70	119,222
28 Jan 25	13.74000 -0.26	14.03	13.66	14.03	184,735
27 Jan 25	14.00000 -0.17	14.06	13.84	13.98	126,554
24 Jan 25	14.17000 -0.15	14.33	14.03	14.26	98,181
23 Jan 25	14.32000 -0.28	14.68	14.30	14.60	84,101
22 Jan 25	14.60000 +0.28	14.70	14.06	14.33	209,097
21 Jan 25	14.32000 -0.37	14.68	14.28	14.68	94,131
20 Jan 25	14.69000 +0.20	14.69	14.48	14.59	33,011
17 Jan 25	14.49000 -0.02	14.69	14.45	14.51	85,102
16 Jan 25	14.51000 -0.12	14.71	14.49	14.53	99,060
15 Jan 25	14.63000 +0.16	14.75	14.47	14.58	107,560
14 Jan 25	14.47000 +0.14	14.55	14.17	14.26	78,001
13 Jan 25	14.33000 +0.28	14.81	14.00	14.00	188,609
10 Jan 25	14.05000 +0.23	14.11	13.73	13.95	195,305
09 Jan 25	13.82000 +0.13	14.03	13.65	13.69	98,625
08 Jan 25	13.69000 -0.42	14.05	13.56	14.02	318,051
07 Jan 25	14.11000 -0.14	14.29	14.06	14.29	170,274
06 Jan 25	14.25000 +0.02	14.40	14.14	14.32	208,062
03 Jan 25	14.23000 +0.39	14.24	13.95	13.95	136,904
02 Jan 25	13.84000 +0.23	13.97	13.55	13.61	160,933
31 Dec 24	13.61000 +0.36	13.65	13.29	13.30	77,508
30 Dec 24	13.25000 -0.05	13.44	13.10	13.28	174,400
27 Dec 24	13.30000 -0.10	13.61	13.25	13.28	270,651
24 Dec 24	13.40000 +0.07	13.50	13.06	13.32	32,414
23 Dec 24	13.33000 -0.01	13.36	13.06	13.31	132,455
20 Dec 24	13.34000 +0.24	13.52	12.95	13.02	269,814
19 Dec 24	13.10000 -0.29	13.53	13.06	13.39	328,015
18 Dec 24	13.39000 -0.29	13.96	13.31	13.77	280,129
17 Dec 24	13.68000 +0.05	13.84	13.42	13.47	256,028
16 Dec 24	13.63000 -0.24	14.00	13.62	13.85	195,472
13 Dec 24	13.87000 -0.14	14.04	13.66	14.04	218,619
12 Dec 24	14.01000 -0.12	14.13	13.80	14.12	369,396
11 Dec 24	14.13000 -0.04	14.27	14.04	14.21	182,808
10 Dec 24	14.17000 -0.06	14.25	14.14	14.22	125,474
09 Dec 24	14.23000 +0.19	14.32	14.07	14.07	301,007
06 Dec 24	14.04000 -0.09	14.15	13.88	14.08	198,338
05 Dec 24	14.13000 +0.10	14.19	13.98	14.06	79,571
04 Dec 24	14.03000 -0.17	14.35	14.01	14.27	189,425
03 Dec 24	14.20000 +0.04	14.28	14.06	14.20	241,660
02 Dec 24	14.16000 -0.01	14.17	13.99	14.07	239,648
29 Nov 24	14.17000 -0.12	14.38	14.03	14.16	167,516
28 Nov 24	14.29000 +0.03	14.59	14.19	14.24	37,907
27 Nov 24	14.26000 +0.02	14.58	14.22	14.26	245,835
26 Nov 24	14.24000 -0.21	14.52	14.02	14.38	485,446
25 Nov 24	14.45000 -0.55	15.11	14.44	14.96	226,543
22 Nov 24	15.00000 +0.07	15.08	14.78	14.92	72,360
21 Nov 24	14.93000 +0.33	14.93	14.58	14.60	162,141
20 Nov 24	14.60000 -0.17	14.77	14.41	14.77	185,909
19 Nov 24	14.77000 -0.05	14.82	14.62	14.82	150,596
18 Nov 24	14.82000 +0.14	15.07	14.68	14.68	105,212
15 Nov 24	14.68000 +0.04	14.81	14.55	14.63	82,906
14 Nov 24	14.64000 -0.11	14.76	14.55	14.60	114,387
13 Nov 24	14.75000 +0.08	14.78	14.65	14.65	55,484
12 Nov 24	14.67000 +0.01	14.79	14.60	14.67	159,139
11 Nov 24	14.66000 -0.37	14.90	14.50	14.90	75,398
08 Nov 24	15.03000 +0.30	15.47	14.63	14.96	219,065
07 Nov 24	14.73000 -0.17	15.12	14.68	15.02	196,624
06 Nov 24	14.90000 +1.04	14.91	14.06	14.06	233,021
05 Nov 24	13.86000 +0.10	13.92	13.63	13.77	55,929
04 Nov 24	13.76000 +0.37	13.92	13.39	13.39	63,434
01 Nov 24	13.39000 -0.08	13.59	13.34	13.46	61,084
31 Oct 24	13.47000 +0.01	13.61	13.31	13.46	211,668
30 Oct 24	13.46000 -0.15	13.80	13.45	13.64	226,762
29 Oct 24	13.61000 -0.18	13.85	13.56	13.80	94,424
28 Oct 24	13.79000 -0.20	13.91	13.65	13.87	80,801
25 Oct 24	13.99000 +0.18	14.17	13.85	13.87	86,885
24 Oct 24	13.81000 +0.11	13.88	13.52	13.75	37,960
23 Oct 24	13.70000 -0.15	13.82	13.58	13.80	94,237
22 Oct 24	13.85000 -0.05	13.98	13.73	13.95	185,926
21 Oct 24	13.90000 -0.05	14.09	13.75	14.03	90,322
18 Oct 24	13.95000 -0.02	14.10	13.80	13.92	79,733
17 Oct 24	13.97000 -0.13	14.26	13.82	14.04	112,619
16 Oct 24	14.10000 -0.12	14.22	13.94	14.21	100,257
15 Oct 24	14.22000 -0.09	14.29	13.94	14.25	211,144
11 Oct 24	14.31000 +0.30	14.39	14.01	14.01	132,588
10 Oct 24	14.01000 -0.12	14.20	13.96	14.20	223,968
09 Oct 24	14.13000 +0.08	14.26	13.94	13.99	90,340
08 Oct 24	14.05000 -0.46	14.57	14.05	14.50	228,018
07 Oct 24	14.51000 +0.12	14.57	14.33	14.36	410,453
04 Oct 24	14.39000 +0.11	14.47	13.98	14.41	320,673
03 Oct 24	14.28000 +0.31	14.40	13.97	13.97	189,904
02 Oct 24	13.97000 +0.24	13.99	13.74	13.75	82,693
01 Oct 24	13.73000 +0.40	13.90	13.28	13.28	227,386
30 Sep 24	13.33000 +0.32	13.36	12.84	12.95	129,548
27 Sep 24	13.01000 +0.09	13.22	12.90	13.06	88,697
26 Sep 24	12.92000 -0.04	13.05	12.79	13.01	133,144
25 Sep 24	12.96000 -0.34	13.34	12.95	13.28	77,435
24 Sep 24	13.30000 +0.12	13.45	13.10	13.27	65,076
23 Sep 24	13.18000 -0.04	13.31	13.02	13.22	74,898
20 Sep 24	13.22000 +0.02	13.30	13.09	13.25	317,902
19 Sep 24	13.20000 +0.19	13.22	13.02	13.15	141,594
18 Sep 24	13.01000 -0.32	13.42	12.96	13.42	202,189
17 Sep 24	13.33000 +0.11	13.39	13.16	13.24	315,383
16 Sep 24	13.22000 +0.14	13.23	12.99	13.15	75,063
13 Sep 24	13.08000 +0.05	13.42	12.93	13.00	82,500
12 Sep 24	13.03000 -0.22	13.30	13.00	13.27	68,221
11 Sep 24	13.25000 +0.08	13.26	13.00	13.17	263,696
10 Sep 24	13.17000 -0.22	13.41	13.00	13.41	284,468
09 Sep 24	13.39000 -0.19	13.71	13.33	13.62	309,428
06 Sep 24	13.58000 -0.57	14.22	13.55	14.15	205,271
05 Sep 24	14.15000 +0.15	14.29	13.99	14.09	107,594
04 Sep 24	14.00000 -0.07	14.30	13.93	14.05	219,699
03 Sep 24	14.07000 -0.24	14.30	13.96	14.10	106,233
30 Aug 24	14.31000 +0.04	14.41	14.23	14.23	177,682
29 Aug 24	14.27000 +0.11	14.42	14.13	14.22	81,877
28 Aug 24	14.16000 -0.18	14.30	14.00	14.30	161,131
27 Aug 24	14.34000 -0.25	14.52	14.23	14.52	138,068
26 Aug 24	14.59000 +0.20	14.75	14.32	14.45	91,555
23 Aug 24	14.39000 +0.32	14.42	14.13	14.13	77,352
22 Aug 24	14.07000 -0.13	14.22	13.93	14.20	105,628
21 Aug 24	14.20000 +0.02	14.30	14.08	14.25	108,462
20 Aug 24	14.18000 -0.20	14.42	14.14	14.38	66,252
19 Aug 24	14.38000 -0.04	14.61	14.35	14.42	72,495
16 Aug 24	14.42000 -0.08	14.59	14.35	14.50	164,373
15 Aug 24	14.50000 +0.19	14.55	14.10	14.27	222,029
14 Aug 24	14.31000 -0.03	14.40	14.15	14.34	137,590
13 Aug 24	14.34000 -0.03	14.55	14.21	14.39	326,799
12 Aug 24	14.37000 -0.13	14.74	14.33	14.52	241,433
09 Aug 24	14.50000 -0.15	14.77	14.30	14.65	187,894
08 Aug 24	14.65000 -0.58	15.30	14.44	15.30	381,447
07 Aug 24	15.23000 -0.32	15.70	15.16	15.69	170,504
06 Aug 24	15.55000 +0.01	15.81	15.10	15.48	194,341
02 Aug 24	15.54000 -0.69	16.12	15.51	16.11	123,519
01 Aug 24	16.23000 -0.13	16.41	16.15	16.41	114,236
31 Jul 24	16.36000 -0.36	16.94	16.17	16.94	209,285
30 Jul 24	16.72000 -0.24	17.09	16.66	17.03	87,743
29 Jul 24	16.96000 -0.29	17.27	16.96	17.27	67,035
26 Jul 24	17.25000 +0.14	17.32	17.09	17.21	174,480
25 Jul 24	17.11000 +0.21	17.19	16.70	16.93	83,925
24 Jul 24	16.90000 -0.32	17.29	16.89	17.24	110,331
23 Jul 24	17.22000 -0.13	17.48	17.15	17.30	61,559
22 Jul 24	17.35000 +0.03	17.48	17.24	17.40	50,397
19 Jul 24	17.32000 -0.31	17.74	17.30	17.55	73,422
18 Jul 24	17.63000 -0.05	17.82	17.44	17.70	152,920
17 Jul 24	17.68000 -0.01	17.83	17.45	17.69	201,705
16 Jul 24	17.69000 -0.13	17.91	17.61	17.86	76,811
15 Jul 24	17.82000 -0.24	18.18	17.79	18.08	135,275
12 Jul 24	18.06000 -0.29	18.48	18.06	18.37	57,975
11 Jul 24	18.35000 +0.01	18.59	18.35	18.59	84,205
10 Jul 24	18.34000 -0.02	18.47	18.30	18.34	91,070
09 Jul 24	18.36000 -0.01	18.56	18.24	18.28	154,082
08 Jul 24	18.37000 +0.18	18.43	17.91	18.12	214,419
05 Jul 24	18.19000 -0.29	18.50	18.16	18.50	121,443
04 Jul 24	18.48000 +0.13	18.57	18.35	18.37	29,491
03 Jul 24	18.35000 +0.10	18.45	18.15	18.19	70,807
02 Jul 24	18.25000 -0.18	18.36	17.96	18.35	96,152
28 Jun 24	18.43000 +0.31	18.57	18.14	18.23	220,853
27 Jun 24	18.12000 +0.61	18.16	17.55	17.55	185,143
26 Jun 24	17.51000 +0.35	17.57	17.13	17.14	55,492
25 Jun 24	17.16000 -0.10	17.40	17.13	17.24	149,935
24 Jun 24	17.26000 +0.27	17.35	16.94	17.00	61,591
21 Jun 24	16.99000 -0.12	17.16	16.99	17.01	177,795
20 Jun 24	17.11000 -0.17	17.32	17.07	17.20	108,035
19 Jun 24	17.28000 +0.13	17.28	17.03	17.06	53,755
18 Jun 24	17.15000 +0.10	17.32	16.94	16.94	101,348
17 Jun 24	17.05000 -0.11	17.18	16.94	17.08	138,493
14 Jun 24	17.16000 +0.14	17.23	16.61	16.85	112,814
13 Jun 24	17.02000 -0.35	17.33	17.00	17.29	151,418
12 Jun 24	17.37000 +0.12	17.55	17.21	17.50	72,647
11 Jun 24	17.25000 -0.15	17.33	17.10	17.29	85,856
10 Jun 24	17.40000 +0.15	17.50	16.95	17.10	126,830
07 Jun 24	17.25000 -0.06	17.36	17.16	17.26	64,221
06 Jun 24	17.31000 +0.21	17.41	17.01	17.11	228,065
05 Jun 24	17.10000 +0.13	17.13	16.78	16.87	106,587
04 Jun 24	16.97000 +0.05	17.17	16.76	16.76	175,145
03 Jun 24	16.92000 +0.43	16.98	16.32	16.51	332,283
31 May 24	16.49000 +0.40	16.56	16.21	16.31	197,428
30 May 24	16.09000 +0.23	16.11	15.84	15.86	83,445
29 May 24	15.86000 +0.15	15.88	15.67	15.69	134,342
28 May 24	15.71000 +0.01	15.79	15.58	15.76	38,813
27 May 24	15.70000 +0.06	15.79	15.42	15.74	51,239
24 May 24	15.64000 +0.35	15.76	15.38	15.38	74,456
23 May 24	15.29000 +0.14	15.33	15.12	15.12	57,047
22 May 24	15.15000 -0.02	15.40	15.11	15.12	86,840
21 May 24	15.17000 -0.07	15.30	15.12	15.30	116,744
17 May 24	15.24000 +0.08	15.31	15.14	15.17	164,137
16 May 24	15.16000 -0.10	15.47	15.16	15.26	54,104
15 May 24	15.26000 -0.19	15.46	15.16	15.43	167,204
14 May 24	15.45000 -0.29	15.70	15.41	15.63	112,165
13 May 24	15.74000 +0.12	15.75	15.49	15.51	97,948
10 May 24	15.62000 -0.09	15.75	15.56	15.70	45,095
09 May 24	15.71000 -0.22	16.03	15.59	15.98	90,164
08 May 24	15.93000 +0.26	16.02	15.50	15.51	309,597
07 May 24	15.67000 +0.16	15.72	15.48	15.50	139,868
06 May 24	15.51000 -0.27	15.97	15.46	15.97	154,098
03 May 24	15.78000 -0.19	16.44	15.68	16.00	154,239
02 May 24	15.97000 +0.09	16.02	15.72	15.90	62,908
01 May 24	15.88000 +0.23	16.10	15.60	15.62	93,037
30 Apr 24	15.65000 -0.59	16.30	15.65	16.18	95,897
29 Apr 24	16.24000 +0.26	16.25	15.85	15.92	121,737
26 Apr 24	15.98000 -0.27	16.35	15.95	16.21	94,264
25 Apr 24	16.25000 +0.23	16.39	15.92	15.94	94,077
24 Apr 24	16.02000 -0.13	16.27	15.99	16.14	58,202
23 Apr 24	16.15000 +0.07	16.23	15.92	15.98	138,994
22 Apr 24	16.08000 -0.10	16.22	15.97	16.03	116,088
19 Apr 24	16.18000 +0.17	16.34	15.97	15.97	43,707
18 Apr 24	16.01000 -0.08	16.26	15.97	16.14	64,530
17 Apr 24	16.09000 -0.13	16.37	16.02	16.20	68,239
16 Apr 24	16.22000 -0.10	16.39	16.04	16.28	177,676
15 Apr 24	16.32000 -0.23	16.68	16.32	16.68	86,043
12 Apr 24	16.55000 -0.28	17.15	16.52	17.01	98,415
11 Apr 24	16.83000 -0.13	17.12	16.63	17.01	427,209
10 Apr 24	16.96000 +0.00	17.11	16.88	16.95	201,158
09 Apr 24	16.96000 +0.01	17.07	16.87	16.95	188,071
08 Apr 24	16.95000 +0.25	16.97	16.62	16.75	230,003
05 Apr 24	16.70000 +0.25	16.78	16.38	16.41	406,595
04 Apr 24	16.45000 -0.63	17.49	16.37	17.24	204,230
03 Apr 24	17.08000 +0.59	17.12	16.30	16.54	345,577
02 Apr 24	16.49000 +0.06	16.56	16.07	16.28	237,315
01 Apr 24	16.43000 +0.79	16.45	15.52	15.52	210,499
28 Mar 24	15.64000 -0.25	15.97	15.57	15.79	111,162
27 Mar 24	15.89000 +0.62	16.05	15.17	15.24	302,942
26 Mar 24	15.27000 +0.49	15.38	14.73	14.73	190,594
25 Mar 24	14.78000 +0.33	14.81	14.43	14.46	117,060
22 Mar 24	14.45000 +0.16	14.45	14.21	14.25	63,731
21 Mar 24	14.29000 -0.09	14.39	14.18	14.39	51,031
20 Mar 24	14.38000 +0.27	14.38	13.95	13.95	90,626
19 Mar 24	14.11000 +0.41	14.14	13.56	13.64	99,316
18 Mar 24	13.70000 +0.17	13.73	13.50	13.60	137,947
15 Mar 24	13.53000 -0.17	13.74	13.50	13.70	306,654
14 Mar 24	13.70000 -0.11	13.90	13.49	13.90	153,630
13 Mar 24	13.81000 -0.09	14.14	13.76	13.98	119,962
12 Mar 24	13.90000 -0.17	14.17	13.87	14.07	104,278
11 Mar 24	14.07000 -0.06	14.19	13.98	14.13	47,292
08 Mar 24	14.13000 -0.07	14.20	13.92	14.20	280,317
07 Mar 24	14.20000 +0.64	14.30	13.54	13.56	145,991
06 Mar 24	13.56000 +0.11	13.74	13.49	13.57	199,673
05 Mar 24	13.45000 -0.37	13.89	13.39	13.84	176,701
04 Mar 24	13.82000 -0.27	14.00	13.73	13.99	96,913
01 Mar 24	14.09000 +0.25	14.75	14.06	14.23	218,761
29 Feb 24	13.84000 -0.32	13.91	12.33	13.50	370,511
28 Feb 24	14.16000 -0.11	14.29	13.95	14.27	133,099
27 Feb 24	14.27000 -0.01	14.32	14.13	14.18	91,215
26 Feb 24	14.28000 +0.13	14.34	14.11	14.12	94,465
23 Feb 24	14.15000 +0.03	14.18	13.97	14.07	105,145
22 Feb 24	14.12000 -0.05	14.30	14.10	14.20	97,376
21 Feb 24	14.17000 -0.03	14.40	14.10	14.17	55,926
20 Feb 24	14.20000 -0.44	14.53	14.11	14.53	68,874
16 Feb 24	14.64000 -0.04	14.74	14.58	14.61	148,573
15 Feb 24	14.68000 +0.38	14.71	14.22	14.22	162,376
14 Feb 24	14.30000 -0.05	14.48	14.27	14.37	115,217
13 Feb 24	14.35000 -0.60	14.84	14.25	14.84	97,788
12 Feb 24	14.95000 +0.48	15.03	14.49	14.50	152,927
09 Feb 24	14.47000 +0.05	14.62	14.38	14.52	114,565
08 Feb 24	14.42000 +0.02	14.46	14.23	14.34	76,539
07 Feb 24	14.40000 -0.01	14.60	14.37	14.42	74,671
06 Feb 24	14.41000 -0.25	14.70	14.41	14.70	163,076
05 Feb 24	14.66000 -0.11	14.82	14.56	14.79	139,406
02 Feb 24	14.77000 -0.08	14.89	14.69	14.76	127,311
01 Feb 24	14.85000 +0.11	15.09	14.73	14.83	104,884
31 Jan 24	14.74000 -0.19	14.90	14.60	14.83	158,797
30 Jan 24	14.93000 -0.35	15.28	14.87	15.28	124,326
29 Jan 24	15.28000 -0.10	15.38	15.21	15.38	85,626
26 Jan 24	15.38000 +0.38	15.48	15.07	15.10	135,539
25 Jan 24	15.00000 +0.28	15.09	14.73	14.80	115,912
24 Jan 24	14.72000 +0.20	14.82	14.60	14.61	128,070
23 Jan 24	14.52000 +0.12	14.60	14.38	14.48	99,345
22 Jan 24	14.40000 -0.16	14.55	14.38	14.55	81,783
19 Jan 24	14.56000 +0.12	14.63	14.26	14.47	157,406
18 Jan 24	14.44000 +0.19	14.54	14.23	14.25	223,128
17 Jan 24	14.25000 +0.03	14.28	14.00	14.04	114,920
16 Jan 24	14.22000 -0.25	14.36	14.02	14.19	110,591
15 Jan 24	14.47000 +0.08	14.48	14.22	14.22	45,357
12 Jan 24	14.39000 -0.11	14.60	14.22	14.57	138,480
11 Jan 24	14.50000 -0.38	15.01	14.43	14.93	136,890
10 Jan 24	14.88000 -0.26	15.13	14.81	14.99	147,494
09 Jan 24	15.14000 -0.17	15.34	15.03	15.16	131,637
08 Jan 24	15.31000 -0.60	15.77	15.22	15.77	140,092
05 Jan 24	15.91000 +0.03	15.96	15.82	15.82	59,447
04 Jan 24	15.88000 -0.20	16.15	15.69	16.15	90,430
03 Jan 24	16.08000 -0.08	16.16	15.90	16.06	122,170
02 Jan 24	16.16000 -0.01	16.30	16.00	16.30	168,485
29 Dec 23	16.17000 +0.20	16.23	15.83	15.92	93,960
28 Dec 23	15.97000 -0.29	16.33	15.94	16.20	68,425
27 Dec 23	16.26000 +0.16	16.30	16.09	16.12	51,017
22 Dec 23	16.10000 +0.28	16.16	15.83	15.83	145,127
21 Dec 23	15.82000 +0.01	15.95	15.74	15.95	34,218
20 Dec 23	15.81000 -0.07	15.99	15.71	15.71	143,389
19 Dec 23	15.88000 +0.34	15.88	15.58	15.61	136,483
18 Dec 23	15.54000 +0.10	15.79	15.43	15.51	225,323
15 Dec 23	15.44000 +0.00	15.68	15.24	15.44	121,488
14 Dec 23	15.44000 -0.20	15.66	15.38	15.60	196,003
13 Dec 23	15.64000 +0.58	15.74	15.00	15.07	127,639
12 Dec 23	15.06000 -0.14	15.12	14.85	15.06	106,421
11 Dec 23	15.20000 +0.14	15.30	14.90	14.90	124,046
08 Dec 23	15.06000 +0.16	15.20	14.98	14.99	103,204
07 Dec 23	14.90000 +0.03	15.02	14.76	14.86	233,958
06 Dec 23	14.87000 +0.56	15.36	14.34	14.37	236,008
05 Dec 23	14.31000 -0.28	14.63	14.10	14.56	279,236
04 Dec 23	14.59000 +0.09	14.67	14.38	14.49	152,612
01 Dec 23	14.50000 +0.10	14.65	14.14	14.42	99,889
30 Nov 23	14.40000 +0.40	14.41	14.02	14.04	358,596
29 Nov 23	14.00000 +0.23	14.20	13.77	13.77	53,006
28 Nov 23	13.77000 +0.02	14.41	13.65	14.30	62,113
27 Nov 23	13.75000 -0.23	13.92	13.66	13.92	56,244
24 Nov 23	13.98000 +0.20	14.05	13.80	14.01	61,810
23 Nov 23	13.78000 -0.05	13.92	13.75	13.78	26,852
22 Nov 23	13.83000 -0.17	13.90	13.44	13.85	312,364
21 Nov 23	14.00000 +0.07	14.02	13.65	13.94	115,150
20 Nov 23	13.93000 +0.08	14.07	13.78	13.85	47,198
17 Nov 23	13.85000 +0.03	13.97	13.76	13.86	43,412
16 Nov 23	13.82000 -0.16	13.91	13.65	13.85	82,517
15 Nov 23	13.98000 +0.09	14.58	13.88	14.52	89,237
14 Nov 23	13.89000 +0.27	13.93	13.63	13.63	85,909
13 Nov 23	13.62000 -0.01	13.78	13.60	13.60	35,142
10 Nov 23	13.63000 -0.05	13.87	13.50	13.68	73,451
09 Nov 23	13.68000 +0.10	13.85	13.50	13.58	118,172
08 Nov 23	13.58000 -0.08	13.76	13.43	13.54	152,271
07 Nov 23	13.66000 -0.65	14.39	13.50	14.30	185,126
06 Nov 23	14.31000 -0.24	14.77	14.05	14.77	186,879
03 Nov 23	14.55000 +1.18	14.85	13.98	14.10	387,421
02 Nov 23	13.37000 -0.09	13.58	13.28	13.57	161,344
01 Nov 23	13.46000 +0.17	13.54	13.23	13.29	213,112
31 Oct 23	13.29000 +0.05	13.36	13.10	13.24	212,530
30 Oct 23	13.24000 +0.11	13.29	13.01	13.09	98,233
27 Oct 23	13.13000 +0.02	13.26	12.93	13.17	61,549
26 Oct 23	13.11000 -0.28	13.28	13.04	13.28	105,760
25 Oct 23	13.39000 -0.07	13.62	13.30	13.48	87,283
24 Oct 23	13.46000 +0.08	13.51	13.15	13.38	222,953
23 Oct 23	13.38000 -0.19	13.55	13.29	13.49	61,844
20 Oct 23	13.57000 -0.09	13.64	13.37	13.60	79,744
19 Oct 23	13.66000 -0.05	13.86	13.54	13.68	51,637
18 Oct 23	13.71000 -0.06	13.97	13.68	13.96	125,468
17 Oct 23	13.77000 -0.02	14.10	13.75	13.79	83,298
16 Oct 23	13.79000 -0.11	13.98	13.31	13.98	143,109
13 Oct 23	13.90000 +0.10	14.04	13.63	14.04	133,330
12 Oct 23	13.80000 -0.26	14.22	13.79	14.11	151,359
11 Oct 23	14.06000 +0.00	14.10	13.93	14.03	191,258
10 Oct 23	14.06000 +0.21	14.20	13.78	13.80	194,422
06 Oct 23	13.85000 +0.29	13.87	13.42	13.49	91,091
05 Oct 23	13.56000 +0.11	13.62	13.28	13.41	79,091
04 Oct 23	13.45000 +0.07	13.51	13.02	13.27	82,244
03 Oct 23	13.38000 -0.05	13.49	13.24	13.34	60,130
02 Oct 23	13.43000 -0.05	13.53	13.34	13.48	121,044
29 Sep 23	13.48000 -0.47	14.01	13.47	14.01	116,097
28 Sep 23	13.95000 +0.02	14.06	13.85	13.90	47,118
27 Sep 23	13.93000 +0.19	14.02	13.81	13.86	86,390
26 Sep 23	13.74000 -0.62	14.34	13.62	14.23	170,409
25 Sep 23	14.36000 +0.04	14.44	14.26	14.26	77,150
22 Sep 23	14.32000 +0.30	14.34	14.02	14.22	236,307
21 Sep 23	14.02000 -0.21	14.48	14.02	14.20	73,212
20 Sep 23	14.23000 +0.00	14.36	14.10	14.23	205,041
19 Sep 23	14.23000 -0.14	14.42	14.15	14.32	101,367
18 Sep 23	14.37000 -0.12	14.68	14.34	14.49	96,086
15 Sep 23	14.49000 +0.04	14.57	14.39	14.41	200,782
14 Sep 23	14.45000 +0.15	14.49	14.30	14.32	254,701
13 Sep 23	14.30000 -0.03	14.45	14.30	14.37	100,038
12 Sep 23	14.33000 +0.13	14.42	14.11	14.11	51,480
11 Sep 23	14.20000 -0.05	14.45	14.07	14.31	63,002
08 Sep 23	14.25000 +0.01	14.38	14.25	14.25	59,307
07 Sep 23	14.24000 -0.04	14.33	14.18	14.18	67,681
06 Sep 23	14.28000 +0.03	14.31	14.13	14.22	63,227
05 Sep 23	14.25000 -0.07	14.43	14.19	14.20	66,368
01 Sep 23	14.32000 +0.42	14.41	14.16	14.16	98,461
31 Aug 23	13.90000 +0.01	14.03	13.90	13.96	105,455
30 Aug 23	13.89000 -0.07	14.08	13.89	14.05	54,102
29 Aug 23	13.96000 +0.03	14.06	13.92	13.93	62,757
28 Aug 23	13.93000 +0.10	14.02	13.68	13.89	76,684
25 Aug 23	13.83000 +0.06	14.08	13.70	13.93	103,366
24 Aug 23	13.77000 -0.03	13.90	13.60	13.76	57,653
23 Aug 23	13.80000 +0.00	13.89	13.54	13.68	66,914
22 Aug 23	13.80000 +0.08	13.90	13.67	13.72	65,501
21 Aug 23	13.72000 -0.10	13.94	13.70	13.85	80,036
18 Aug 23	13.82000 +0.35	13.86	13.32	13.53	184,686
17 Aug 23	13.47000 -0.05	13.61	13.35	13.56	76,430
16 Aug 23	13.52000 -0.08	13.67	13.49	13.56	66,432
15 Aug 23	13.60000 -0.22	13.87	13.56	13.75	147,148
14 Aug 23	13.82000 +0.01	13.89	13.75	13.75	124,114
11 Aug 23	13.81000 +0.16	13.83	13.26	13.65	133,951
10 Aug 23	13.65000 -0.01	13.99	13.44	13.73	86,942
09 Aug 23	13.66000 -0.26	14.09	13.64	13.95	104,845
08 Aug 23	13.92000 +0.38	13.98	13.23	13.26	375,302
04 Aug 23	13.54000 +0.24	13.57	13.28	13.30	117,259
03 Aug 23	13.30000 +0.20	13.31	13.02	13.10	182,045
02 Aug 23	13.10000 -0.29	13.39	12.93	12.94	203,480
01 Aug 23	13.39000 +0.23	13.46	13.10	13.13	183,401
31 Jul 23	13.16000 -0.41	13.75	13.11	13.57	241,787
28 Jul 23	13.57000 +0.37	13.59	13.20	13.20	129,661
27 Jul 23	13.20000 +0.07	13.30	13.10	13.17	112,278
26 Jul 23	13.13000 -0.06	13.17	12.89	13.05	123,806
25 Jul 23	13.19000 +0.20	13.38	12.95	12.95	289,312
24 Jul 23	12.99000 +0.18	13.00	12.78	12.82	153,985
21 Jul 23	12.81000 +0.08	12.83	12.69	12.80	96,168
20 Jul 23	12.73000 -0.04	12.80	12.59	12.78	114,032
19 Jul 23	12.77000 +0.20	12.80	12.55	12.56	210,640
18 Jul 23	12.57000 +0.32	12.67	12.24	12.25	210,218
17 Jul 23	12.25000 +0.16	12.35	11.95	12.04	317,259
14 Jul 23	12.09000 +0.04	12.13	11.75	12.04	291,095
13 Jul 23	12.05000 +0.35	12.10	11.71	11.74	267,423
12 Jul 23	11.70000 -0.03	11.85	11.62	11.80	129,580
11 Jul 23	11.73000 +0.13	11.90	11.64	11.64	203,173
10 Jul 23	11.60000 +0.05	11.64	11.25	11.41	338,157
07 Jul 23	11.55000 +0.35	11.55	11.03	11.19	270,484
06 Jul 23	11.20000 -0.30	11.50	11.03	11.50	270,452
05 Jul 23	11.50000 +0.08	11.85	11.36	11.36	185,792
04 Jul 23	11.42000 -0.07	11.61	11.33	11.42	70,356
30 Jun 23	11.49000 -0.01	11.65	11.40	11.52	271,014
29 Jun 23	11.50000 +0.24	11.66	11.28	11.28	91,304
28 Jun 23	11.26000 +0.08	11.28	11.11	11.18	204,824
27 Jun 23	11.18000 +0.23	11.27	10.93	10.93	141,409
26 Jun 23	10.95000 +0.01	11.06	10.75	10.92	146,160
23 Jun 23	10.94000 -0.37	11.34	10.89	11.24	190,839
22 Jun 23	11.31000 -0.09	11.49	11.26	11.34	180,628
21 Jun 23	11.40000 +0.02	11.51	11.13	11.31	118,459
20 Jun 23	11.38000 -0.20	11.56	11.25	11.56	145,262
19 Jun 23	11.58000 -0.09	11.77	11.55	11.75	54,135
16 Jun 23	11.67000 +0.01	11.78	11.53	11.59	187,889
15 Jun 23	11.66000 +0.01	11.68	11.41	11.64	155,784
14 Jun 23	11.65000 -0.06	11.81	11.52	11.71	140,067
13 Jun 23	11.71000 +0.11	11.90	11.64	11.69	221,383
12 Jun 23	11.60000 +0.01	11.63	11.34	11.49	212,089
09 Jun 23	11.59000 -0.06	11.70	11.48	11.65	144,679
08 Jun 23	11.65000 +0.00	11.71	11.57	11.64	110,158
07 Jun 23	11.65000 +0.05	11.77	11.52	11.60	150,388
06 Jun 23	11.60000 -0.29	11.86	11.57	11.74	86,277
05 Jun 23	11.89000 -0.02	12.03	11.81	11.98	102,324
02 Jun 23	11.91000 +0.34	11.96	11.68	11.74	100,951
01 Jun 23	11.57000 +0.21	11.74	11.18	11.30	364,438
31 May 23	11.36000 -0.25	11.59	11.26	11.49	298,364
30 May 23	11.61000 -0.24	11.85	11.49	11.85	85,916
29 May 23	11.85000 +0.02	11.92	11.74	11.74	23,786
26 May 23	11.83000 +0.00	11.93	11.76	11.87	100,559
25 May 23	11.83000 -0.26	12.07	11.74	11.93	133,613
24 May 23	12.09000 +0.26	12.15	11.82	11.85	183,500
23 May 23	11.83000 +0.10	11.91	11.69	11.69	160,104
19 May 23	11.73000 +0.20	11.79	11.48	11.58	161,266
18 May 23	11.53000 +0.11	11.58	11.28	11.38	121,880
17 May 23	11.42000 +0.27	11.50	11.15	11.24	260,325
16 May 23	11.15000 -0.48	11.60	10.87	11.59	291,585
15 May 23	11.63000 +0.10	11.65	11.48	11.54	145,666
12 May 23	11.53000 +0.00	11.82	11.47	11.59	143,646
11 May 23	11.53000 -0.17	11.63	11.23	11.63	199,378
10 May 23	11.70000 -0.08	11.95	11.60	11.87	150,574
09 May 23	11.78000 -0.13	11.99	11.76	11.90	247,561
08 May 23	11.91000 -0.29	12.43	11.86	12.29	229,965
05 May 23	12.20000 +0.98	12.31	11.75	11.76	623,115
04 May 23	11.22000 -0.04	11.39	11.08	11.26	173,751
03 May 23	11.26000 -0.24	11.65	11.25	11.43	487,698
02 May 23	11.50000 -0.06	11.58	11.32	11.50	341,059
01 May 23	11.56000 -0.24	11.96	11.53	11.76	182,344
28 Apr 23	11.80000 +0.17	11.98	11.60	11.64	244,374
27 Apr 23	11.63000 -0.05	11.80	11.49	11.76	133,858
26 Apr 23	11.68000 -0.13	11.86	11.58	11.82	392,760
25 Apr 23	11.81000 +0.05	12.00	11.81	12.00	193,829
24 Apr 23	11.76000 +0.26	11.95	11.50	11.50	344,620
21 Apr 23	11.50000 +0.00	11.68	11.41	11.51	171,298
20 Apr 23	11.50000 -0.19	11.66	11.39	11.65	259,047
19 Apr 23	11.69000 -0.04	11.74	11.49	11.64	81,390
18 Apr 23	11.73000 -0.28	12.06	11.70	12.01	144,316
17 Apr 23	12.01000 -0.07	12.08	11.76	12.08	122,675
14 Apr 23	12.08000 -0.17	12.24	12.04	12.17	73,815
13 Apr 23	12.25000 +0.03	12.45	12.17	12.25	80,751
12 Apr 23	12.22000 -0.04	12.32	12.16	12.32	119,938
11 Apr 23	12.26000 +0.10	12.30	12.12	12.12	139,103
10 Apr 23	12.16000 +0.05	12.42	12.13	12.13	101,515
06 Apr 23	12.11000 +0.02	12.23	11.96	12.08	97,624
05 Apr 23	12.09000 -0.08	12.26	12.09	12.23	97,728
04 Apr 23	12.17000 -0.12	12.48	12.13	12.38	96,630
03 Apr 23	12.29000 +0.16	12.49	12.15	12.32	233,364
31 Mar 23	12.13000 +0.09	12.19	11.98	12.09	85,492
30 Mar 23	12.04000 +0.07	12.11	11.90	11.96	90,233
29 Mar 23	11.97000 +0.08	12.18	11.90	12.18	141,697
28 Mar 23	11.89000 +0.19	11.96	11.68	11.71	146,556
27 Mar 23	11.70000 +0.10	11.79	11.51	11.52	147,133
24 Mar 23	11.60000 +0.19	11.61	11.19	11.24	221,273
23 Mar 23	11.41000 -0.16	11.73	11.34	11.66	127,679
22 Mar 23	11.57000 -0.33	11.89	11.56	11.82	159,355
21 Mar 23	11.90000 +0.14	12.05	11.79	11.86	130,792
20 Mar 23	11.76000 +0.35	11.79	11.42	11.45	276,603
17 Mar 23	11.41000 -0.61	12.01	11.37	11.87	513,816
16 Mar 23	12.02000 -0.14	12.21	11.78	12.05	197,913
15 Mar 23	12.16000 -0.14	12.25	11.93	12.20	191,564
14 Mar 23	12.30000 -0.06	12.45	12.20	12.31	247,260
13 Mar 23	12.36000 -0.25	12.53	12.16	12.43	208,780
10 Mar 23	12.61000 -0.31	12.95	12.60	12.90	131,793
09 Mar 23	12.92000 -0.40	13.32	12.87	13.30	247,764
08 Mar 23	13.32000 -0.08	13.51	13.22	13.42	111,088
07 Mar 23	13.40000 -0.68	14.06	13.35	14.06	242,768
06 Mar 23	14.08000 +0.08	14.15	13.85	13.97	162,495
03 Mar 23	14.00000 -0.71	14.79	13.71	14.79	425,061
02 Mar 23	14.71000 -0.05	15.05	14.40	14.74	224,414
01 Mar 23	14.76000 +0.21	14.94	14.59	14.59	127,092
28 Feb 23	14.55000 -0.05	14.76	14.35	14.76	326,510
27 Feb 23	14.60000 +0.05	14.83	14.56	14.66	174,812
24 Feb 23	14.55000 +0.06	14.58	14.12	14.39	149,210
23 Feb 23	14.49000 +0.54	14.56	14.03	14.13	408,138
22 Feb 23	13.95000 -0.62	14.52	13.92	14.52	316,809
21 Feb 23	14.57000 -0.10	14.65	14.41	14.55	153,302
17 Feb 23	14.67000 -0.19	14.94	14.64	14.85	132,192
16 Feb 23	14.86000 -0.39	15.25	14.85	15.24	76,451
15 Feb 23	15.25000 -0.22	15.37	15.05	15.37	162,499
14 Feb 23	15.47000 +0.20	15.59	15.13	15.13	70,912
13 Feb 23	15.27000 +0.14	15.27	14.86	15.05	130,098
10 Feb 23	15.13000 +0.31	15.20	14.86	14.97	109,558
09 Feb 23	14.82000 -0.32	15.31	14.81	15.20	87,709
08 Feb 23	15.14000 -0.47	15.54	15.00	15.54	142,642
07 Feb 23	15.61000 +0.60	15.67	14.94	14.97	310,729
06 Feb 23	15.01000 +0.05	15.06	14.65	14.98	144,413
03 Feb 23	14.96000 +0.05	15.05	14.76	14.85	184,063
02 Feb 23	14.91000 -0.71	15.65	14.54	15.59	523,431
01 Feb 23	15.62000 -0.16	15.90	15.47	15.71	235,632
31 Jan 23	15.78000 +0.22	15.78	15.38	15.41	144,269
30 Jan 23	15.56000 +0.03	15.61	15.23	15.37	159,085
27 Jan 23	15.53000 -0.31	15.94	15.38	15.76	181,872
26 Jan 23	15.84000 +0.47	15.95	15.50	15.50	185,051
25 Jan 23	15.37000 -0.26	15.58	15.21	15.58	104,965
24 Jan 23	15.63000 -0.13	15.68	15.30	15.65	113,257
23 Jan 23	15.76000 +0.16	15.78	15.54	15.61	115,549
20 Jan 23	15.60000 +0.06	15.68	15.28	15.50	150,473
19 Jan 23	15.54000 -0.15	15.68	15.21	15.62	141,140
18 Jan 23	15.69000 -0.87	16.40	15.39	16.21	324,533
17 Jan 23	16.56000 -0.19	16.82	16.44	16.82	67,694
16 Jan 23	16.75000 -0.01	16.88	16.63	16.75	12,267
13 Jan 23	16.76000 -0.01	16.92	16.59	16.70	76,589
12 Jan 23	16.77000 +0.08	16.98	16.68	16.82	160,348
11 Jan 23	16.69000 -0.11	16.86	16.59	16.80	188,217
10 Jan 23	16.80000 +0.28	16.86	16.52	16.52	121,470
09 Jan 23	16.52000 +0.63	16.71	15.97	15.97	274,870
06 Jan 23	15.89000 +0.52	16.06	15.42	15.52	85,072
05 Jan 23	15.37000 +0.23	15.42	15.00	15.14	105,167
04 Jan 23	15.14000 -0.06	15.41	14.91	15.00	140,271
03 Jan 23	15.20000 -0.74	15.90	15.11	15.87	181,492
30 Dec 22	15.94000 +0.08	16.01	15.76	15.90	59,134
29 Dec 22	15.86000 -0.09	16.27	15.85	15.99	71,985
28 Dec 22	15.95000 -0.15	16.05	15.52	16.05	96,396
23 Dec 22	16.10000 +0.27	16.18	15.99	16.09	40,919
22 Dec 22	15.83000 -0.46	16.35	15.80	16.30	60,252
21 Dec 22	16.29000 +0.48	16.36	15.77	15.93	95,215
20 Dec 22	15.81000 +0.10	15.85	15.61	15.67	41,200
19 Dec 22	15.71000 -0.24	16.23	15.55	16.04	53,491
16 Dec 22	15.95000 -0.10	16.05	15.65	15.80	200,349
15 Dec 22	16.05000 +0.09	16.05	15.75	15.84	81,653
14 Dec 22	15.96000 +0.12	16.11	15.77	15.77	65,659
13 Dec 22	15.84000 +0.07	16.21	15.72	15.94	56,428
12 Dec 22	15.77000 -0.02	15.91	15.46	15.77	66,797
09 Dec 22	15.79000 +0.00	15.95	15.66	15.80	65,192
08 Dec 22	15.79000 -0.04	16.11	15.67	15.90	107,570
07 Dec 22	15.83000 +0.19	16.02	15.38	15.63	153,109
06 Dec 22	15.64000 -0.24	16.22	15.64	15.84	115,934
05 Dec 22	15.88000 -0.25	16.33	15.78	16.18	131,216
02 Dec 22	16.13000 +0.19	16.19	15.63	15.85	92,042
01 Dec 22	15.94000 -0.11	16.21	15.86	16.04	73,625
30 Nov 22	16.05000 -0.07	16.30	15.94	16.18	353,863
29 Nov 22	16.12000 +0.09	16.34	15.89	16.07	213,975
28 Nov 22	16.03000 -0.10	16.11	15.86	16.00	78,682
25 Nov 22	16.13000 +0.01	16.26	16.08	16.23	42,899
24 Nov 22	16.12000 +0.31	16.21	15.71	15.81	32,588
23 Nov 22	15.81000 -0.19	16.21	15.69	15.98	115,399
22 Nov 22	16.00000 +0.00	16.17	15.87	16.11	159,209
21 Nov 22	16.00000 -0.26	16.24	15.78	16.16	106,586
18 Nov 22	16.26000 +0.06	16.37	15.79	16.01	54,240
17 Nov 22	16.20000 +0.28	16.20	15.35	15.84	160,970
16 Nov 22	15.92000 -0.10	16.06	15.90	15.96	69,618
15 Nov 22	16.02000 +0.35	16.13	15.59	15.80	88,413
14 Nov 22	15.67000 -0.43	16.23	15.60	16.01	78,115
11 Nov 22	16.10000 +0.38	16.26	15.80	15.80	67,268
10 Nov 22	15.72000 -0.03	15.91	15.40	15.89	122,928
09 Nov 22	15.75000 +0.04	15.77	15.42	15.60	135,459
08 Nov 22	15.71000 +0.06	15.75	15.38	15.60	110,737
07 Nov 22	15.65000 -0.04	15.98	15.62	15.75	140,253
04 Nov 22	15.69000 +0.22	15.90	15.39	15.79	194,462
03 Nov 22	15.47000 +0.60	16.34	14.82	15.24	269,610
02 Nov 22	14.87000 +0.12	15.16	14.68	14.81	224,127
01 Nov 22	14.75000 +0.28	14.81	14.51	14.71	84,401
31 Oct 22	14.47000 -0.10	14.76	14.23	14.57	243,332
28 Oct 22	14.57000 -0.11	14.77	14.41	14.68	120,174
27 Oct 22	14.68000 +0.38	14.74	14.24	14.48	79,547
26 Oct 22	14.30000 +0.05	14.60	14.30	14.37	118,683
25 Oct 22	14.25000 -0.04	14.33	14.02	14.02	94,024
24 Oct 22	14.29000 +0.04	14.47	14.17	14.21	113,560
21 Oct 22	14.25000 +0.37	14.31	13.74	13.98	66,271
20 Oct 22	13.88000 -0.51	14.39	13.71	14.39	124,412
19 Oct 22	14.39000 +0.58	14.40	13.66	13.75	163,277
18 Oct 22	13.81000 +0.18	14.02	13.62	13.73	103,890
17 Oct 22	13.63000 +0.30	13.86	13.43	13.43	107,453
14 Oct 22	13.33000 -0.21	13.65	13.24	13.42	95,566
13 Oct 22	13.54000 +0.36	13.54	12.97	13.11	81,768
12 Oct 22	13.18000 -0.33	13.40	13.05	13.40	117,482
11 Oct 22	13.51000 +0.05	13.87	13.09	13.09	133,322
07 Oct 22	13.46000 -0.02	13.51	13.24	13.45	223,736
06 Oct 22	13.48000 -0.59	13.83	13.09	13.82	308,162
05 Oct 22	14.07000 +0.00	14.28	13.93	14.00	79,848
04 Oct 22	14.07000 +0.30	14.28	13.89	13.97	256,420
03 Oct 22	13.77000 +0.55	13.88	13.57	13.59	105,263
30 Sep 22	13.22000 +0.05	13.27	12.81	13.15	76,022
29 Sep 22	13.17000 -0.12	13.28	12.84	13.25	93,937
28 Sep 22	13.29000 +0.40	13.39	12.98	12.98	161,539
27 Sep 22	12.89000 +0.49	12.99	12.25	12.57	284,062
26 Sep 22	12.40000 +0.23	12.52	12.05	12.15	398,793
23 Sep 22	12.17000 -0.96	12.79	12.14	12.79	226,643
22 Sep 22	13.13000 -0.22	13.42	13.03	13.35	101,981
21 Sep 22	13.35000 -0.12	13.62	13.26	13.50	133,751
20 Sep 22	13.47000 +0.10	13.54	13.28	13.33	184,387
19 Sep 22	13.37000 +0.08	13.50	13.09	13.09	112,940
16 Sep 22	13.29000 -0.16	13.38	13.11	13.37	252,546
15 Sep 22	13.45000 -0.15	13.57	13.26	13.48	173,776
14 Sep 22	13.60000 +0.13	13.77	13.44	13.44	79,461
13 Sep 22	13.47000 +0.00	13.62	13.29	13.29	73,608
12 Sep 22	13.47000 -0.12	13.81	13.41	13.68	83,987
09 Sep 22	13.59000 +0.15	13.64	13.32	13.57	220,105
08 Sep 22	13.44000 -0.03	13.64	13.25	13.49	114,772
07 Sep 22	13.47000 -0.31	13.66	13.22	13.56	152,591
06 Sep 22	13.78000 +0.42	13.79	13.29	13.57	112,696
02 Sep 22	13.36000 +0.07	13.51	13.28	13.49	242,037
01 Sep 22	13.29000 -0.61	13.82	12.87	13.68	283,033
31 Aug 22	13.90000 +0.23	13.97	13.40	13.50	194,144
30 Aug 22	13.67000 -0.16	13.88	13.53	13.76	116,569
29 Aug 22	13.83000 -0.37	14.16	13.72	14.16	175,247
26 Aug 22	14.20000 -0.23	14.60	14.17	14.45	104,695
25 Aug 22	14.43000 +0.00	14.68	14.28	14.49	226,051
24 Aug 22	14.43000 +0.49	14.47	13.90	14.00	196,993
23 Aug 22	13.94000 +0.44	13.94	13.54	13.56	281,573
22 Aug 22	13.50000 -0.22	13.84	13.39	13.51	141,021
19 Aug 22	13.72000 -0.01	13.86	13.49	13.65	358,795
18 Aug 22	13.73000 +0.00	14.02	13.46	13.82	151,212
17 Aug 22	13.73000 -0.13	13.85	13.50	13.81	91,811
16 Aug 22	13.86000 +0.02	14.02	13.78	13.92	202,307
15 Aug 22	13.84000 -0.38	14.05	13.58	13.93	109,687
12 Aug 22	14.22000 -0.07	14.35	14.00	14.31	158,235
11 Aug 22	14.29000 +0.39	14.48	14.21	14.21	166,228
10 Aug 22	13.90000 -0.79	14.60	13.85	14.60	353,525
09 Aug 22	14.69000 +0.55	14.71	14.14	14.22	159,825
08 Aug 22	14.14000 -0.01	14.26	14.01	14.15	105,862
05 Aug 22	14.15000 +0.31	14.30	13.71	13.71	133,347
04 Aug 22	13.84000 -0.36	14.17	13.78	14.13	90,642
03 Aug 22	14.20000 -0.77	15.30	14.16	15.05	107,716
02 Aug 22	14.97000 -0.41	15.41	14.68	15.21	190,461
29 Jul 22	15.38000 +0.50	15.58	14.97	14.97	177,831
28 Jul 22	14.88000 +0.14	14.89	14.52	14.87	82,500
27 Jul 22	14.74000 +0.16	14.81	14.61	14.62	127,530
26 Jul 22	14.58000 +0.09	14.73	14.38	14.55	277,082
25 Jul 22	14.49000 +0.20	14.65	14.23	14.37	267,166
22 Jul 22	14.29000 +0.07	14.45	14.18	14.22	198,008
21 Jul 22	14.22000 +0.15	14.24	13.61	13.86	165,458
20 Jul 22	14.07000 -0.24	14.19	13.86	14.16	189,851
19 Jul 22	14.31000 +0.36	14.35	13.94	13.94	197,359
18 Jul 22	13.95000 +0.19	14.38	13.80	14.04	234,386
15 Jul 22	13.76000 +0.16	13.88	13.57	13.84	111,663
14 Jul 22	13.60000 -0.65	14.24	13.33	13.97	408,560
13 Jul 22	14.25000 +0.05	14.45	14.02	14.25	195,180
12 Jul 22	14.20000 -0.03	14.36	13.95	13.95	189,983
11 Jul 22	14.23000 -0.06	14.30	13.90	14.12	249,891
08 Jul 22	14.29000 +0.07	14.34	13.90	14.28	379,209
07 Jul 22	14.22000 +0.94	14.25	13.64	13.69	177,949
06 Jul 22	13.28000 -0.66	13.98	12.87	13.83	249,500
05 Jul 22	13.94000 -0.99	14.79	13.77	14.79	188,463
04 Jul 22	14.93000 +0.34	15.27	14.55	14.60	139,653
30 Jun 22	14.59000 +0.24	14.66	14.11	14.13	272,258
29 Jun 22	14.35000 -0.32	14.73	14.19	14.72	236,131
28 Jun 22	14.67000 +0.43	14.94	14.44	14.45	476,920
27 Jun 22	14.24000 +0.47	14.40	13.59	13.87	1,338,272
24 Jun 22	13.77000 +0.42	13.83	13.21	13.45	347,055
23 Jun 22	13.35000 -0.79	14.11	13.33	14.11	404,475
22 Jun 22	14.14000 -0.74	14.41	14.01	14.22	282,183
21 Jun 22	14.88000 +0.64	14.91	14.28	14.38	284,209
20 Jun 22	14.24000 +0.26	14.25	13.71	13.71	115,127
17 Jun 22	13.98000 -0.56	14.71	13.64	14.64	4,264,367
16 Jun 22	14.54000 -0.41	14.89	14.39	14.65	550,800
15 Jun 22	14.95000 +0.24	15.16	14.61	14.81	403,028
14 Jun 22	14.71000 -0.14	14.82	14.32	14.82	329,888
13 Jun 22	14.85000 -0.48	15.15	14.60	15.15	252,899
10 Jun 22	15.33000 -0.62	15.84	15.14	15.84	191,639
09 Jun 22	15.95000 -0.41	16.68	15.90	16.26	95,367
08 Jun 22	16.36000 -0.22	16.77	16.03	16.70	228,807
07 Jun 22	16.58000 +0.05	16.95	16.38	16.50	254,110
06 Jun 22	16.53000 -0.22	16.91	16.40	16.91	221,760
03 Jun 22	16.75000 +0.20	16.80	16.26	16.52	217,759
02 Jun 22	16.55000 +0.02	16.66	16.40	16.43	58,615
01 Jun 22	16.53000 +0.52	16.61	16.01	16.01	217,671
31 May 22	16.01000 -0.90	16.95	15.79	16.87	338,027
30 May 22	16.91000 +0.34	16.91	16.60	16.71	39,964
27 May 22	16.57000 -0.12	16.82	16.47	16.60	101,248
26 May 22	16.69000 +0.03	16.97	16.55	16.76	118,877
25 May 22	16.66000 +0.14	16.79	16.36	16.56	156,773
24 May 22	16.52000 +0.67	16.63	15.97	16.01	219,233
20 May 22	15.85000 +0.16	16.11	15.54	15.83	174,112
19 May 22	15.69000 -0.01	15.87	15.52	15.63	697,702
18 May 22	15.70000 -0.46	16.35	15.47	16.35	220,690
17 May 22	16.16000 -0.44	16.80	16.13	16.70	185,278
16 May 22	16.60000 +1.00	16.74	15.60	15.60	313,240
13 May 22	15.60000 +0.50	15.71	15.25	15.25	146,440
12 May 22	15.10000 -0.55	15.73	15.07	15.50	209,685
11 May 22	15.65000 +0.56	15.86	15.16	15.18	325,873
10 May 22	15.09000 +0.24	15.28	14.72	14.91	232,585
09 May 22	14.85000 -0.42	15.11	14.66	15.10	211,743
06 May 22	15.27000 +0.02	15.35	15.00	15.22	288,656
05 May 22	15.25000 -0.08	15.55	15.00	15.38	184,376
04 May 22	15.33000 +0.19	15.47	15.16	15.25	499,758
03 May 22	15.14000 -0.08	15.40	14.84	15.29	407,681
02 May 22	15.22000 -0.99	16.23	15.10	16.21	150,506
29 Apr 22	16.21000 +0.67	16.75	15.81	16.50	440,067
28 Apr 22	15.54000 +0.10	15.63	15.08	15.43	555,750
27 Apr 22	15.44000 -0.18	15.63	15.34	15.60	468,894
26 Apr 22	15.62000 -0.34	16.00	15.51	16.00	207,164
25 Apr 22	15.96000 +0.21	16.05	15.22	15.51	226,431
22 Apr 22	15.75000 -0.34	16.31	15.73	16.05	323,289
21 Apr 22	16.09000 -0.56	16.74	15.94	16.69	190,552
20 Apr 22	16.65000 -0.09	16.78	16.38	16.78	150,212
19 Apr 22	16.74000 -0.12	17.00	16.70	16.86	102,062
18 Apr 22	16.86000 +0.05	17.02	16.63	16.83	109,770
14 Apr 22	16.81000 -0.01	16.88	16.61	16.83	75,905
13 Apr 22	16.82000 +0.24	16.83	16.45	16.70	100,632
12 Apr 22	16.58000 +0.01	17.12	16.55	16.75	156,846
11 Apr 22	16.57000 -0.05	16.61	16.35	16.59	129,175
08 Apr 22	16.62000 +0.14	17.07	16.39	16.52	343,880
07 Apr 22	16.48000 +0.02	16.83	16.38	16.46	282,452
06 Apr 22	16.46000 -0.04	16.69	16.19	16.55	207,428
05 Apr 22	16.50000 +0.29	16.82	16.09	16.21	328,703
04 Apr 22	16.21000 -0.05	16.49	16.04	16.40	189,544
01 Apr 22	16.26000 +0.95	16.38	15.36	15.36	253,336
31 Mar 22	15.31000 -0.34	15.72	15.21	15.59	116,762
30 Mar 22	15.65000 -0.07	15.89	15.57	15.72	150,114
29 Mar 22	15.72000 +0.17	15.79	15.27	15.40	240,150
28 Mar 22	15.55000 -0.05	15.75	15.48	15.70	276,849
25 Mar 22	15.60000 +0.30	15.61	15.25	15.29	268,134
24 Mar 22	15.30000 +0.09	15.39	15.13	15.15	249,909
23 Mar 22	15.21000 +0.60	15.30	14.72	14.72	213,319
22 Mar 22	14.61000 -0.13	14.88	14.52	14.74	242,355
21 Mar 22	14.74000 +0.17	15.31	14.59	14.68	262,542
18 Mar 22	14.57000 +0.62	14.70	13.94	13.95	419,934
17 Mar 22	13.95000 +0.66	14.06	13.41	13.45	173,272
16 Mar 22	13.29000 +0.44	13.32	12.88	12.93	135,813
15 Mar 22	12.85000 +0.05	12.90	12.43	12.65	116,725
14 Mar 22	12.80000 -0.39	12.99	12.63	12.99	134,571
11 Mar 22	13.19000 -0.05	13.27	13.00	13.15	195,084
10 Mar 22	13.24000 +0.03	13.53	13.11	13.11	115,585
09 Mar 22	13.21000 -0.87	13.90	13.14	13.84	221,035
08 Mar 22	14.08000 +0.73	14.42	13.51	13.51	422,583
07 Mar 22	13.35000 +0.55	13.66	12.87	12.97	225,213
04 Mar 22	12.80000 -0.12	12.92	12.65	12.83	98,210
03 Mar 22	12.92000 -0.10	13.17	12.85	13.06	77,272
02 Mar 22	13.02000 -0.09	13.22	12.95	13.22	99,585
01 Mar 22	13.11000 +0.19	13.47	13.00	13.07	128,114
28 Feb 22	12.92000 +0.23	12.94	12.64	12.66	262,579
25 Feb 22	12.69000 -0.21	12.98	12.68	12.84	56,385
24 Feb 22	12.90000 +0.25	13.01	12.59	12.70	231,490
23 Feb 22	12.65000 -0.31	13.14	12.50	13.00	402,172
22 Feb 22	12.96000 +0.18	13.15	12.72	12.92	209,592
18 Feb 22	12.78000 -0.23	13.13	12.72	13.04	142,992
17 Feb 22	13.01000 -0.24	13.32	13.01	13.26	49,955
16 Feb 22	13.25000 +0.45	13.33	12.84	12.85	179,930
15 Feb 22	12.80000 +0.27	12.87	12.35	12.45	124,757
14 Feb 22	12.53000 -0.28	12.81	12.48	12.81	74,493
11 Feb 22	12.81000 +0.06	12.89	12.66	12.75	144,795
10 Feb 22	12.75000 -0.12	13.14	12.66	12.80	122,721
09 Feb 22	12.87000 +0.11	13.03	12.77	12.84	86,369
08 Feb 22	12.76000 -0.32	13.08	12.56	13.08	234,457
07 Feb 22	13.08000 -0.06	13.28	13.05	13.24	103,853
04 Feb 22	13.14000 +0.54	13.15	12.65	12.65	162,455
03 Feb 22	12.60000 +0.10	12.64	12.27	12.50	124,204
02 Feb 22	12.50000 -0.37	12.92	12.47	12.87	94,117
01 Feb 22	12.87000 +0.26	12.97	12.60	12.65	392,993
31 Jan 22	12.61000 +0.44	12.68	12.14	12.14	579,468
28 Jan 22	12.17000 +0.03	12.17	11.96	12.10	163,624
27 Jan 22	12.14000 +0.07	12.34	11.89	12.21	307,914
26 Jan 22	12.07000 +0.09	12.22	11.90	12.14	146,789
25 Jan 22	11.98000 +0.25	12.14	11.49	11.57	211,889
24 Jan 22	11.73000 +0.18	11.76	10.98	11.39	183,503
21 Jan 22	11.55000 -0.42	11.92	11.55	11.92	111,624
20 Jan 22	11.97000 -0.08	12.12	11.94	12.00	123,719
19 Jan 22	12.05000 -0.27	12.42	11.98	12.35	137,155
18 Jan 22	12.32000 +0.09	12.47	12.07	12.21	127,477
17 Jan 22	12.23000 +0.00	12.34	12.20	12.31	52,556
14 Jan 22	12.23000 +0.11	12.39	12.01	12.09	173,667
13 Jan 22	12.12000 -0.38	12.49	12.03	12.49	285,363
12 Jan 22	12.50000 +0.09	12.58	12.24	12.42	198,493
11 Jan 22	12.41000 +0.52	12.41	11.89	11.93	130,227
10 Jan 22	11.89000 -0.01	11.98	11.69	11.98	145,099
07 Jan 22	11.90000 -0.05	11.97	11.74	11.94	105,560
06 Jan 22	11.95000 -0.04	12.06	11.79	12.05	206,398
05 Jan 22	11.99000 +0.17	12.34	11.91	11.91	298,131
04 Jan 22	11.82000 +0.28	12.04	11.73	11.99	235,870
31 Dec 21	11.54000 +0.11	11.58	11.36	11.36	88,554
30 Dec 21	11.43000 -0.01	11.48	11.27	11.42	119,556
29 Dec 21	11.44000 +0.26	11.82	11.28	11.82	180,187
24 Dec 21	11.18000 +0.05	11.18	11.00	11.00	21,493
23 Dec 21	11.13000 +0.31	11.22	10.83	10.85	113,613
22 Dec 21	10.82000 +0.12	10.85	10.57	10.66	124,088
21 Dec 21	10.70000 +0.07	10.91	10.60	10.70	131,309
20 Dec 21	10.63000 +0.05	10.66	10.13	10.39	288,270
17 Dec 21	10.58000 +0.08	10.73	10.38	10.50	216,207
16 Dec 21	10.50000 +0.09	10.92	10.45	10.45	130,262
15 Dec 21	10.41000 +0.12	10.45	10.13	10.15	126,082
14 Dec 21	10.29000 -0.01	10.53	10.12	10.15	162,178
13 Dec 21	10.30000 -0.10	10.44	10.28	10.32	141,856
10 Dec 21	10.40000 +0.01	10.41	10.29	10.41	41,580
09 Dec 21	10.39000 -0.21	10.57	10.38	10.54	99,897
08 Dec 21	10.60000 -0.18	10.85	10.53	10.79	91,436
07 Dec 21	10.78000 +0.42	10.80	10.38	10.43	120,451
06 Dec 21	10.36000 +0.35	10.50	9.92	10.02	182,111
03 Dec 21	10.01000 -0.47	10.57	9.97	10.57	113,416
02 Dec 21	10.48000 -0.04	10.61	10.36	10.50	149,523
01 Dec 21	10.52000 +0.00	10.76	10.46	10.69	241,653
30 Nov 21	10.52000 -0.09	10.99	10.46	10.57	484,896
29 Nov 21	10.61000 -0.06	10.82	10.55	10.71	160,870
26 Nov 21	10.67000 -0.22	10.85	10.36	10.51	222,793
25 Nov 21	10.89000 -0.01	10.98	10.84	10.91	40,930
24 Nov 21	10.90000 +0.03	10.95	10.72	10.82	55,751
23 Nov 21	10.87000 +0.12	11.07	10.79	10.79	131,336
22 Nov 21	10.75000 +0.06	10.99	10.58	10.69	115,389
19 Nov 21	10.69000 -0.26	10.88	10.65	10.66	132,789
18 Nov 21	10.95000 -0.06	11.02	10.88	11.00	214,155
17 Nov 21	11.01000 -0.49	11.46	10.95	11.46	237,520
16 Nov 21	11.50000 +0.24	11.74	11.23	11.28	368,469
15 Nov 21	11.26000 +0.26	11.30	10.90	10.95	254,582
12 Nov 21	11.00000 +0.11	11.00	10.84	10.85	167,581
11 Nov 21	10.89000 -0.13	11.22	10.84	11.11	84,670
10 Nov 21	11.02000 -0.01	11.02	10.67	11.01	188,575
09 Nov 21	11.03000 -0.17	11.23	10.82	11.23	126,865
08 Nov 21	11.20000 -0.12	11.37	11.00	11.33	178,607
05 Nov 21	11.32000 +0.62	11.39	10.71	10.74	363,717
04 Nov 21	10.70000 +1.01	10.93	9.83	10.11	621,254
03 Nov 21	9.69000 +0.12	9.78	9.42	9.57	260,380
02 Nov 21	9.57000 +0.13	9.93	9.25	9.57	612,455
01 Nov 21	9.44000 +0.24	9.53	9.28	9.33	150,817
29 Oct 21	9.20000 -0.03	9.36	9.15	9.22	534,584
28 Oct 21	9.23000 +0.21	9.27	8.76	9.02	370,706
27 Oct 21	9.02000 -0.24	9.28	8.95	9.26	1,021,652
26 Oct 21	9.26000 -0.07	9.38	9.23	9.23	348,990
25 Oct 21	9.33000 +0.04	9.49	9.29	9.35	375,145
22 Oct 21	9.29000 -0.12	9.44	9.25	9.42	109,393
21 Oct 21	9.41000 -0.25	9.68	9.29	9.58	196,391
20 Oct 21	9.66000 +0.01	9.82	9.56	9.63	685,533
19 Oct 21	9.65000 -0.15	9.82	9.56	9.82	451,537
18 Oct 21	9.80000 -0.06	9.93	9.74	9.86	346,691
15 Oct 21	9.86000 +0.21	9.91	9.69	9.80	198,080
14 Oct 21	9.65000 +0.12	9.67	9.51	9.55	145,705
13 Oct 21	9.53000 -0.23	9.66	9.39	9.66	144,174
12 Oct 21	9.76000 +0.70	9.92	9.12	9.17	461,514
08 Oct 21	9.06000 +0.16	9.20	8.76	8.90	421,432
07 Oct 21	8.90000 +0.24	8.95	8.52	8.68	499,182
06 Oct 21	8.66000 -0.03	8.90	8.48	8.61	527,437
05 Oct 21	8.69000 +0.15	8.75	8.59	8.62	399,581
04 Oct 21	8.54000 -0.11	8.76	8.52	8.65	280,633
01 Oct 21	8.65000 +0.03	8.79	8.61	8.61	411,054
30 Sep 21	8.62000 -0.02	8.66	8.52	8.64	349,494
29 Sep 21	8.64000 +0.04	8.74	8.58	8.60	199,984
28 Sep 21	8.60000 -0.03	8.70	8.52	8.67	139,484
27 Sep 21	8.63000 +0.25	8.69	8.44	8.48	286,660
24 Sep 21	8.38000 +0.20	8.46	8.09	8.13	209,810
23 Sep 21	8.18000 +0.31	8.36	7.88	7.88	462,941
22 Sep 21	7.87000 +0.11	7.95	7.66	7.80	481,675
21 Sep 21	7.76000 -0.02	7.91	7.63	7.91	131,586
20 Sep 21	7.78000 -0.20	7.88	7.61	7.77	152,215
17 Sep 21	7.98000 -0.10	8.10	7.89	8.04	75,659
16 Sep 21	8.08000 +0.00	8.20	7.93	8.10	143,027
15 Sep 21	8.08000 +0.09	8.23	7.99	8.10	361,885
14 Sep 21	7.99000 -0.21	8.20	7.95	8.20	62,460
13 Sep 21	8.20000 +0.11	8.33	8.17	8.32	182,768
10 Sep 21	8.09000 -0.10	8.31	8.06	8.22	46,154
09 Sep 21	8.19000 -0.01	8.20	7.98	8.08	80,917
08 Sep 21	8.20000 -0.20	8.50	8.13	8.50	123,137
07 Sep 21	8.40000 -0.08	8.52	8.37	8.45	100,281
03 Sep 21	8.48000 +0.04	8.51	8.32	8.43	85,829
02 Sep 21	8.44000 +0.14	8.50	8.27	8.27	78,489
01 Sep 21	8.30000 +0.09	8.48	8.12	8.24	74,355
31 Aug 21	8.21000 +0.07	8.22	8.04	8.08	37,599
30 Aug 21	8.14000 -0.05	8.27	8.07	8.19	60,346
27 Aug 21	8.19000 +0.25	8.21	7.94	7.95	90,444
26 Aug 21	7.94000 +0.04	8.04	7.85	7.90	54,997
25 Aug 21	7.90000 -0.01	7.98	7.83	7.88	88,710
24 Aug 21	7.91000 +0.01	8.05	7.84	7.97	113,840
23 Aug 21	7.90000 +0.02	8.09	7.85	8.09	73,540
20 Aug 21	7.88000 -0.03	7.97	7.84	7.86	74,257
19 Aug 21	7.91000 -0.39	8.24	7.84	8.23	77,849
18 Aug 21	8.30000 -0.24	8.60	8.25	8.60	58,054
17 Aug 21	8.54000 -0.12	8.85	8.53	8.85	46,920
16 Aug 21	8.66000 -0.11	8.79	8.52	8.66	164,042
13 Aug 21	8.77000 -0.25	9.05	8.69	9.05	124,537
12 Aug 21	9.02000 +0.22	9.18	8.76	8.95	284,954
11 Aug 21	8.80000 +1.06	9.15	8.45	8.50	606,350
10 Aug 21	7.74000 +0.05	7.91	7.68	7.68	151,225
09 Aug 21	7.69000 -0.01	7.73	7.54	7.63	86,549
06 Aug 21	7.70000 +0.16	7.76	7.50	7.62	108,706
05 Aug 21	7.54000 -0.06	7.79	7.54	7.67	54,530
04 Aug 21	7.60000 -0.26	7.86	7.59	7.77	68,844
03 Aug 21	7.86000 -0.08	8.07	7.67	7.93	118,715
30 Jul 21	7.94000 -0.02	7.97	7.81	7.93	67,268
29 Jul 21	7.96000 +0.07	8.08	7.86	8.00	77,787
28 Jul 21	7.89000 -0.08	8.21	7.86	7.99	120,138
27 Jul 21	7.97000 -0.10	8.15	7.87	8.00	109,240
26 Jul 21	8.07000 +0.08	8.14	7.94	7.94	78,602
23 Jul 21	7.99000 -0.16	8.31	7.84	8.06	140,461
22 Jul 21	8.15000 -0.02	8.30	8.06	8.19	121,197
21 Jul 21	8.17000 +0.22	8.19	7.97	8.09	135,044
20 Jul 21	7.95000 +0.14	8.06	7.72	7.80	136,747
19 Jul 21	7.81000 -0.32	7.87	7.61	7.87	181,817
16 Jul 21	8.13000 +0.06	8.21	7.84	8.07	244,572
15 Jul 21	8.07000 +0.18	8.09	7.77	7.85	386,256
14 Jul 21	7.89000 -0.28	8.30	7.85	8.30	126,731
13 Jul 21	8.17000 -0.18	8.44	8.15	8.41	129,437
12 Jul 21	8.35000 +0.00	8.44	8.26	8.30	118,571
09 Jul 21	8.35000 +0.18	8.55	8.10	8.55	128,888
08 Jul 21	8.17000 -0.10	8.39	8.07	8.20	119,658
07 Jul 21	8.27000 -0.16	8.58	8.24	8.47	186,775
06 Jul 21	8.43000 -0.12	8.62	8.20	8.62	148,391
05 Jul 21	8.55000 +0.06	8.73	8.40	8.45	68,118
02 Jul 21	8.49000 -0.44	8.95	8.41	8.95	160,520
30 Jun 21	8.93000 -0.01	9.01	8.90	9.00	99,876
29 Jun 21	8.94000 +0.03	9.04	8.90	8.90	168,451
28 Jun 21	8.91000 +0.01	9.12	8.77	8.90	204,961
25 Jun 21	8.90000 -0.14	9.11	8.73	8.97	284,343
24 Jun 21	9.04000 -0.71	9.40	8.79	9.40	470,247
23 Jun 21	9.75000 +0.20	9.88	9.56	9.60	180,049
22 Jun 21	9.55000 +0.06	9.61	9.31	9.50	154,360
21 Jun 21	9.49000 +0.12	9.61	9.32	9.42	122,030
18 Jun 21	9.37000 -0.03	9.42	9.09	9.30	208,729
17 Jun 21	9.40000 -0.24	9.60	9.21	9.60	165,126
16 Jun 21	9.64000 -0.19	10.05	9.56	9.76	118,091
15 Jun 21	9.83000 +0.07	10.13	9.78	9.86	146,338
14 Jun 21	9.76000 -0.10	9.91	9.70	9.81	253,083
11 Jun 21	9.86000 +0.20	9.92	9.63	9.65	112,567
10 Jun 21	9.66000 +0.10	9.75	9.55	9.55	227,718
09 Jun 21	9.56000 +0.20	9.59	9.31	9.33	223,185
08 Jun 21	9.36000 +0.06	9.41	9.13	9.28	316,164
07 Jun 21	9.30000 -0.05	9.46	9.26	9.41	84,649
04 Jun 21	9.35000 -0.13	9.62	9.34	9.50	104,394
03 Jun 21	9.48000 -0.10	9.69	9.38	9.51	119,521
02 Jun 21	9.58000 +0.51	9.82	9.05	9.08	368,850
01 Jun 21	9.07000 +0.22	9.08	8.78	8.88	395,194
31 May 21	8.85000 +0.18	8.88	8.70	8.70	26,075
28 May 21	8.67000 -0.07	8.76	8.58	8.70	70,910
27 May 21	8.74000 +0.13	8.77	8.49	8.54	365,307
26 May 21	8.61000 +0.16	8.65	8.44	8.45	60,848
25 May 21	8.45000 -0.01	8.61	8.41	8.46	109,730
21 May 21	8.46000 -0.04	8.55	8.42	8.52	58,153
20 May 21	8.50000 -0.18	8.67	8.40	8.67	141,881
19 May 21	8.68000 -0.11	8.71	8.54	8.67	54,602
18 May 21	8.79000 -0.08	8.91	8.75	8.85	42,788
17 May 21	8.87000 +0.01	8.90	8.71	8.86	83,856
14 May 21	8.86000 +0.28	8.93	8.63	8.63	61,409
13 May 21	8.58000 -0.05	8.70	8.48	8.65	54,618
12 May 21	8.63000 -0.04	8.94	8.60	8.77	76,679
11 May 21	8.67000 -0.15	8.81	8.58	8.71	114,423
10 May 21	8.82000 -0.16	9.08	8.80	9.08	53,534
07 May 21	8.98000 -0.10	9.05	8.84	9.04	100,360
06 May 21	9.08000 -0.26	9.32	9.02	9.32	39,035
05 May 21	9.34000 +0.03	9.41	9.07	9.36	128,300
04 May 21	9.31000 -0.09	9.57	9.27	9.50	70,804
03 May 21	9.40000 +0.00	9.75	9.37	9.43	144,930
30 Apr 21	9.40000 -0.02	9.55	9.25	9.52	80,856
29 Apr 21	9.42000 +0.10	9.51	9.31	9.41	32,160
28 Apr 21	9.32000 +0.00	9.41	9.26	9.39	98,536
27 Apr 21	9.32000 -0.02	9.52	9.29	9.37	41,731
26 Apr 21	9.34000 -0.26	9.75	9.32	9.62	102,346
23 Apr 21	9.60000 +0.06	9.74	9.52	9.56	79,506
22 Apr 21	9.54000 +0.17	9.57	9.22	9.37	131,481
21 Apr 21	9.37000 +0.21	9.40	9.02	9.06	73,537
20 Apr 21	9.16000 -0.48	9.70	9.01	9.64	139,378
19 Apr 21	9.64000 +0.38	9.73	9.26	9.28	196,432
16 Apr 21	9.26000 +0.36	9.28	8.90	8.91	157,451
15 Apr 21	8.90000 +0.02	8.99	8.68	8.99	52,993
14 Apr 21	8.88000 +0.12	8.96	8.74	8.76	86,255
13 Apr 21	8.76000 +0.32	8.80	8.49	8.50	161,641
12 Apr 21	8.44000 -0.24	8.68	8.40	8.68	115,569
09 Apr 21	8.68000 +0.01	8.80	8.35	8.67	101,386
08 Apr 21	8.67000 -0.02	8.75	8.57	8.65	94,585
07 Apr 21	8.69000 +0.04	8.75	8.58	8.61	51,483
06 Apr 21	8.65000 -0.24	8.97	8.62	8.95	81,059
05 Apr 21	8.89000 -0.18	9.09	8.82	9.09	29,880
01 Apr 21	9.07000 +0.19	9.08	8.81	9.03	39,379
31 Mar 21	8.88000 +0.14	8.90	8.66	8.76	52,238
30 Mar 21	8.74000 -0.22	8.92	8.70	8.89	28,848
29 Mar 21	8.96000 +0.01	9.06	8.89	8.90	78,319
26 Mar 21	8.95000 +0.09	8.97	8.87	8.97	73,326
25 Mar 21	8.86000 -0.19	8.98	8.63	8.93	74,195
24 Mar 21	9.05000 +0.21	9.26	8.96	8.96	69,902
23 Mar 21	8.84000 -0.41	9.18	8.79	9.10	144,953
22 Mar 21	9.25000 -0.15	9.70	9.00	9.38	92,830
19 Mar 21	9.40000 -0.07	9.62	9.35	9.49	229,358
18 Mar 21	9.47000 -0.29	9.89	9.44	9.72	213,978
17 Mar 21	9.76000 -0.11	10.02	9.66	9.84	82,871
16 Mar 21	9.87000 -0.26	10.13	9.74	10.13	128,549
15 Mar 21	10.13000 -0.24	10.50	10.09	10.49	97,457
12 Mar 21	10.37000 +0.12	10.49	10.31	10.49	135,993
11 Mar 21	10.25000 -0.06	10.36	10.16	10.36	51,134
10 Mar 21	10.31000 +0.49	10.37	9.85	9.89	147,659
09 Mar 21	9.82000 -0.11	10.19	9.81	9.95	199,844
08 Mar 21	9.93000 -0.03	10.02	9.82	9.98	130,169
05 Mar 21	9.96000 -0.01	10.09	9.83	10.07	107,940
04 Mar 21	9.97000 +0.23	10.07	9.73	9.83	316,441
03 Mar 21	9.74000 +0.21	9.88	9.58	9.61	175,623
02 Mar 21	9.53000 -0.26	9.92	9.45	9.82	116,458
01 Mar 21	9.79000 +0.09	9.95	9.68	9.80	158,124
26 Feb 21	9.70000 +0.29	9.72	9.11	9.41	413,043
25 Feb 21	9.41000 +0.01	10.17	9.34	10.00	352,793
24 Feb 21	9.40000 +0.20	9.49	9.11	9.14	262,534
23 Feb 21	9.20000 -0.17	9.35	8.95	9.25	177,355
22 Feb 21	9.37000 +0.20	9.56	9.13	9.13	260,272
19 Feb 21	9.17000 +0.20	9.30	8.84	9.00	335,217
18 Feb 21	8.97000 +0.02	9.11	8.84	9.04	139,687
17 Feb 21	8.95000 +0.14	9.01	8.66	8.81	169,715
16 Feb 21	8.81000 +0.19	8.97	8.56	8.60	195,879
12 Feb 21	8.62000 +0.12	8.64	8.33	8.38	92,133
11 Feb 21	8.50000 -0.27	8.81	8.40	8.81	127,765
10 Feb 21	8.77000 -0.17	8.96	8.74	8.96	68,973
09 Feb 21	8.94000 -0.11	9.02	8.88	9.02	73,565
08 Feb 21	9.05000 +0.14	9.14	9.00	9.01	131,165
05 Feb 21	8.91000 -0.08	9.09	8.89	9.09	66,977
04 Feb 21	8.99000 -0.04	9.05	8.83	8.88	109,825
03 Feb 21	9.03000 +0.36	9.05	8.73	8.78	167,824
02 Feb 21	8.67000 +0.01	9.01	8.67	8.77	146,632
01 Feb 21	8.66000 +0.16	8.68	8.49	8.66	193,839
29 Jan 21	8.50000 -0.35	9.00	8.47	8.83	191,722
28 Jan 21	8.85000 +0.00	9.06	8.81	8.95	130,653
27 Jan 21	8.85000 -0.06	9.23	8.78	8.78	398,305
26 Jan 21	8.91000 -0.19	9.42	8.79	9.19	220,693
25 Jan 21	9.10000 +0.04	9.20	9.00	9.05	314,792
22 Jan 21	9.06000 +0.12	9.08	8.69	8.80	163,637
21 Jan 21	8.94000 +0.06	8.98	8.75	8.83	223,520
20 Jan 21	8.88000 +0.01	9.00	8.77	8.87	209,065
19 Jan 21	8.87000 +0.06	9.02	8.30	8.90	317,321
18 Jan 21	8.81000 -0.12	9.00	8.76	8.99	44,641
15 Jan 21	8.93000 +0.20	9.19	8.78	8.94	316,247
14 Jan 21	8.73000 +0.09	8.84	8.68	8.68	155,433
13 Jan 21	8.64000 -0.23	8.89	8.60	8.89	414,956
12 Jan 21	8.87000 +0.37	8.91	8.49	8.60	780,424
11 Jan 21	8.50000 -0.08	8.55	8.44	8.47	207,816
08 Jan 21	8.58000 +0.07	8.68	8.50	8.58	160,461
07 Jan 21	8.51000 -0.02	8.76	8.48	8.60	151,076
06 Jan 21	8.53000 +0.43	8.56	8.09	8.21	252,209
05 Jan 21	8.10000 +0.22	8.19	7.81	7.91	133,570
04 Jan 21	7.88000 +0.00	7.99	7.84	7.89	90,486
31 Dec 20	7.88000 +0.08	8.00	7.71	7.79	145,830
30 Dec 20	7.80000 -0.07	8.00	7.77	7.88	161,487
29 Dec 20	7.87000 -0.18	8.05	7.83	8.01	234,807
24 Dec 20	8.05000 -0.04	8.09	8.02	8.04	79,261
23 Dec 20	8.09000 +0.04	8.11	7.97	8.05	226,701
22 Dec 20	8.05000 +0.02	8.06	7.99	8.05	171,556
21 Dec 20	8.03000 -0.06	8.12	7.81	7.90	234,735
18 Dec 20	8.09000 +0.00	8.19	8.01	8.10	283,672
17 Dec 20	8.09000 +0.06	8.16	7.99	8.05	410,063
16 Dec 20	8.03000 +0.10	8.07	7.72	7.92	241,271
15 Dec 20	7.93000 +0.09	7.93	7.67	7.84	291,070
14 Dec 20	7.84000 +0.28	7.87	7.55	7.64	337,079
11 Dec 20	7.56000 +0.11	7.60	7.39	7.41	248,521
10 Dec 20	7.45000 +0.38	7.46	7.06	7.06	351,518
09 Dec 20	7.07000 -0.14	7.30	7.00	7.28	205,812
08 Dec 20	7.21000 -0.04	7.36	7.19	7.19	141,373
07 Dec 20	7.25000 -0.38	7.63	7.17	7.63	439,122
04 Dec 20	7.63000 +0.43	7.67	7.25	7.34	297,891
03 Dec 20	7.20000 -0.25	7.45	7.20	7.43	223,719
02 Dec 20	7.45000 +0.21	7.49	7.20	7.22	147,564
01 Dec 20	7.24000 +0.05	7.33	7.18	7.26	258,991
30 Nov 20	7.19000 -0.17	7.42	7.17	7.35	508,807
27 Nov 20	7.36000 -0.08	7.52	7.29	7.41	229,572
26 Nov 20	7.44000 +0.03	7.46	7.35	7.45	29,968
25 Nov 20	7.41000 -0.07	7.48	7.34	7.39	169,605
24 Nov 20	7.48000 +0.34	7.52	7.12	7.15	383,783
23 Nov 20	7.14000 +0.31	7.18	6.82	6.83	417,274
20 Nov 20	6.83000 +0.08	6.86	6.71	6.75	180,427
19 Nov 20	6.75000 +0.24	6.76	6.50	6.59	386,691
18 Nov 20	6.51000 +0.37	6.59	6.11	6.20	510,945
17 Nov 20	6.14000 +0.17	6.17	5.84	5.96	377,177
16 Nov 20	5.97000 +0.24	6.04	5.84	5.89	342,801
13 Nov 20	5.73000 +0.01	5.84	5.67	5.67	130,483
12 Nov 20	5.72000 -0.28	5.95	5.65	5.93	114,547
11 Nov 20	6.00000 +0.14	6.05	5.87	5.91	495,213
10 Nov 20	5.86000 +0.10	5.90	5.60	5.82	441,814
09 Nov 20	5.76000 +0.61	5.98	5.50	5.50	777,164
06 Nov 20	5.15000 -0.02	5.22	5.05	5.11	263,495
05 Nov 20	5.17000 -0.10	5.37	5.12	5.25	261,986
04 Nov 20	5.27000 +0.00	5.37	5.15	5.26	124,055
03 Nov 20	5.27000 +0.12	5.31	5.15	5.15	114,343
02 Nov 20	5.15000 +0.00	5.22	5.09	5.22	250,678
30 Oct 20	5.15000 +0.10	5.17	4.97	5.01	212,906
29 Oct 20	5.05000 -0.16	5.20	4.74	5.18	212,490
28 Oct 20	5.21000 -0.21	5.35	5.17	5.35	221,434
27 Oct 20	5.42000 +0.08	5.46	5.27	5.31	165,760
26 Oct 20	5.34000 -0.24	5.58	5.26	5.55	538,198
23 Oct 20	5.58000 +0.01	5.64	5.53	5.60	108,822
22 Oct 20	5.57000 +0.14	5.59	5.43	5.43	87,656
21 Oct 20	5.43000 +0.00	5.47	5.37	5.43	142,615
20 Oct 20	5.43000 +0.17	5.46	5.29	5.29	162,683
19 Oct 20	5.26000 -0.06	5.36	5.21	5.36	1,567,127
16 Oct 20	5.32000 -0.07	5.46	5.31	5.35	137,240
15 Oct 20	5.39000 +0.14	5.46	5.18	5.23	175,524
14 Oct 20	5.25000 -0.03	5.42	5.24	5.30	241,897
13 Oct 20	5.28000 -0.17	5.43	5.25	5.43	300,043
09 Oct 20	5.45000 -0.19	5.71	5.44	5.70	132,578
08 Oct 20	5.64000 +0.30	5.68	5.35	5.35	182,120
07 Oct 20	5.34000 -0.08	5.41	5.33	5.41	167,242
06 Oct 20	5.42000 +0.03	5.51	5.35	5.43	200,917
05 Oct 20	5.39000 +0.08	5.45	5.30	5.33	306,087
02 Oct 20	5.31000 +0.03	5.37	5.22	5.23	193,472
01 Oct 20	5.28000 -0.01	5.36	5.25	5.28	186,514
30 Sep 20	5.29000 -0.06	5.41	5.29	5.35	397,977
29 Sep 20	5.35000 -0.02	5.39	5.32	5.34	278,336
28 Sep 20	5.37000 +0.02	5.48	5.35	5.40	133,063
25 Sep 20	5.35000 +0.00	5.37	5.27	5.33	246,920
24 Sep 20	5.35000 +0.09	5.38	5.21	5.26	281,587
23 Sep 20	5.26000 -0.29	5.59	5.25	5.52	296,532
22 Sep 20	5.55000 +0.04	5.62	5.46	5.53	459,473
21 Sep 20	5.51000 -0.10	5.57	5.44	5.57	423,873
18 Sep 20	5.61000 +0.14	5.72	5.45	5.48	6,955,617
17 Sep 20	5.47000 -0.01	5.53	5.40	5.44	502,815
16 Sep 20	5.48000 +0.09	5.66	5.40	5.40	656,735
15 Sep 20	5.39000 +0.02	5.45	5.26	5.30	546,956
14 Sep 20	5.37000 -0.02	5.54	5.24	5.34	821,938
11 Sep 20	5.39000 -0.09	5.53	5.36	5.47	230,730
10 Sep 20	5.48000 +0.12	5.57	5.40	5.40	225,571
09 Sep 20	5.36000 -0.03	5.47	5.29	5.40	235,918
08 Sep 20	5.39000 -0.26	5.57	5.24	5.57	394,256
04 Sep 20	5.65000 -0.14	5.81	5.63	5.80	485,362
03 Sep 20	5.79000 -0.03	5.93	5.78	5.80	408,407
02 Sep 20	5.82000 -0.04	5.86	5.77	5.86	209,196
01 Sep 20	5.86000 -0.09	5.91	5.78	5.91	187,601
31 Aug 20	5.95000 -0.17	6.05	5.86	6.03	266,340
28 Aug 20	6.12000 +0.13	6.17	5.96	6.09	261,675
27 Aug 20	5.99000 +0.05	6.00	5.91	5.95	169,932
26 Aug 20	5.94000 -0.10	6.15	5.82	6.06	425,638
25 Aug 20	6.04000 -0.26	6.42	6.03	6.32	334,030
24 Aug 20	6.30000 +0.19	6.53	6.10	6.10	254,702
21 Aug 20	6.11000 -0.15	6.22	6.02	6.22	254,261
20 Aug 20	6.26000 +0.00	6.29	6.09	6.24	121,097
19 Aug 20	6.26000 +0.02	6.36	6.21	6.25	174,890
18 Aug 20	6.24000 -0.10	6.34	6.21	6.31	151,811
17 Aug 20	6.34000 -0.11	6.47	6.26	6.46	182,617
14 Aug 20	6.45000 +0.04	6.50	6.36	6.37	162,848
13 Aug 20	6.41000 +0.11	6.41	6.20	6.29	316,995
12 Aug 20	6.30000 +0.24	6.30	6.01	6.16	309,094
11 Aug 20	6.06000 +0.02	6.18	5.98	6.10	258,506
10 Aug 20	6.04000 +0.04	6.09	5.56	5.96	513,998
07 Aug 20	6.00000 -0.22	6.16	5.85	6.00	691,069
06 Aug 20	6.22000 +0.02	6.41	6.19	6.25	320,553
05 Aug 20	6.20000 -0.21	6.49	6.18	6.43	281,316
04 Aug 20	6.41000 +0.02	6.51	6.39	6.45	238,967
31 Jul 20	6.39000 -0.14	6.64	6.37	6.53	129,061
30 Jul 20	6.53000 -0.20	6.70	6.53	6.70	130,763
29 Jul 20	6.73000 -0.11	6.86	6.71	6.85	141,475
28 Jul 20	6.84000 +0.06	6.90	6.72	6.74	241,850
27 Jul 20	6.78000 -0.15	6.97	6.66	6.97	147,629
24 Jul 20	6.93000 -0.05	7.00	6.91	7.00	110,145
23 Jul 20	6.98000 -0.09	7.11	6.87	7.04	286,178
22 Jul 20	7.07000 -0.30	7.35	7.03	7.35	115,838
21 Jul 20	7.37000 +0.23	7.41	7.11	7.21	183,865
20 Jul 20	7.14000 +0.19	7.16	6.92	6.97	136,138
17 Jul 20	6.95000 -0.25	7.28	6.93	7.26	111,828
16 Jul 20	7.20000 +0.02	7.33	7.11	7.11	107,758
15 Jul 20	7.18000 +0.15	7.23	7.03	7.14	164,069
14 Jul 20	7.03000 +0.03	7.05	6.88	6.98	143,149
13 Jul 20	7.00000 -0.22	7.25	6.98	7.25	150,629
10 Jul 20	7.22000 -0.06	7.38	7.17	7.29	144,710
09 Jul 20	7.28000 -0.20	7.66	7.11	7.45	229,238
08 Jul 20	7.48000 -0.30	7.87	7.39	7.78	186,948
07 Jul 20	7.78000 -0.01	7.82	7.55	7.78	210,774
06 Jul 20	7.79000 +0.17	7.82	7.58	7.67	139,435
03 Jul 20	7.62000 -0.04	7.70	7.50	7.70	37,566
02 Jul 20	7.66000 +0.24	7.66	7.41	7.50	151,908
30 Jun 20	7.42000 +0.09	7.47	7.18	7.31	148,004
29 Jun 20	7.33000 +0.11	7.45	7.20	7.20	121,320
26 Jun 20	7.22000 -0.33	7.56	7.07	7.56	159,840
25 Jun 20	7.55000 -0.06	7.77	7.46	7.51	110,842
24 Jun 20	7.61000 -0.02	7.70	7.45	7.55	498,886
23 Jun 20	7.63000 -0.25	7.95	7.50	7.93	656,435
22 Jun 20	7.88000 +0.23	7.88	7.51	7.65	174,895
19 Jun 20	7.65000 +0.05	7.79	7.52	7.74	1,258,348
18 Jun 20	7.60000 -0.19	7.81	7.57	7.69	135,726
17 Jun 20	7.79000 -0.27	8.22	7.73	8.06	339,256
16 Jun 20	8.06000 +0.78	8.35	7.48	7.54	317,575
15 Jun 20	7.28000 -0.34	7.43	7.16	7.39	561,695
12 Jun 20	7.62000 -0.31	8.09	7.54	8.01	258,032
11 Jun 20	7.93000 -0.55	8.12	7.85	7.91	230,202
10 Jun 20	8.48000 -0.29	8.74	8.43	8.70	195,095
09 Jun 20	8.77000 -0.33	9.01	8.67	8.90	202,226
08 Jun 20	9.10000 +0.10	9.45	8.98	9.30	458,639
05 Jun 20	9.00000 +0.95	9.08	8.11	8.34	403,126
04 Jun 20	8.05000 +0.63	8.18	7.45	7.45	375,673
03 Jun 20	7.42000 +0.34	7.46	7.09	7.17	348,875
02 Jun 20	7.08000 -0.03	7.18	7.03	7.14	135,831
01 Jun 20	7.11000 -0.07	7.30	7.05	7.17	163,256
29 May 20	7.18000 +0.08	7.25	6.91	7.10	235,018
28 May 20	7.10000 -0.26	7.48	7.09	7.48	154,261
27 May 20	7.36000 +0.07	7.43	7.13	7.35	248,434
26 May 20	7.29000 +0.22	7.32	7.08	7.17	256,667
25 May 20	7.07000 -0.14	7.30	7.02	7.26	83,748
22 May 20	7.21000 -0.27	7.44	6.96	7.43	342,219
21 May 20	7.48000 -0.02	7.57	7.29	7.51	129,173
20 May 20	7.50000 +0.29	7.60	7.25	7.30	366,825
19 May 20	7.21000 -0.35	7.93	7.16	7.69	417,878
15 May 20	7.56000 +0.09	7.62	7.25	7.47	494,666
14 May 20	7.47000 -0.06	7.66	7.24	7.65	222,179
13 May 20	7.53000 -0.22	7.87	7.37	7.75	395,393
12 May 20	7.75000 +0.18	7.94	7.58	7.60	252,453
11 May 20	7.57000 +0.23	7.60	7.26	7.27	245,212
08 May 20	7.34000 +0.23	7.37	7.03	7.20	96,001
07 May 20	7.11000 +0.35	7.23	6.79	6.90	188,520
06 May 20	6.76000 +0.07	6.91	6.63	6.74	171,012
05 May 20	6.69000 -0.31	7.30	6.65	7.13	355,136
04 May 20	7.00000 -0.04	7.00	6.45	6.86	413,010
01 May 20	7.04000 -0.53	7.49	7.01	7.05	194,564
30 Apr 20	7.57000 -0.14	7.99	7.52	7.90	234,436
29 Apr 20	7.71000 +0.62	7.89	7.25	7.25	301,888
28 Apr 20	7.09000 +0.09	7.16	6.88	7.04	109,471
27 Apr 20	7.00000 +0.09	7.05	6.49	6.87	131,694
24 Apr 20	6.91000 -0.20	7.33	6.86	7.15	209,693
23 Apr 20	7.11000 +0.65	7.25	6.47	6.54	214,964
22 Apr 20	6.46000 -0.08	6.80	6.33	6.72	132,819
21 Apr 20	6.54000 +0.00	6.60	6.21	6.33	187,267
20 Apr 20	6.54000 +0.00	6.70	6.20	6.45	191,608
17 Apr 20	6.54000 +0.57	6.55	5.92	6.05	168,195
16 Apr 20	5.97000 -0.07	6.35	5.88	6.05	242,249
15 Apr 20	6.04000 -0.78	6.75	5.81	6.68	208,117
14 Apr 20	6.82000 -0.06	7.28	6.74	6.80	196,797
13 Apr 20	6.88000 -0.04	7.15	6.79	7.15	136,165
09 Apr 20	6.92000 +0.23	7.22	6.67	6.80	355,303
08 Apr 20	6.69000 +0.49	6.71	6.20	6.20	220,444
07 Apr 20	6.20000 +0.00	6.40	5.94	6.32	397,542
06 Apr 20	6.20000 -0.43	6.75	6.07	6.75	399,016
03 Apr 20	6.63000 -0.16	7.08	6.46	6.91	204,348
02 Apr 20	6.79000 +0.61	7.07	6.13	6.32	671,733
01 Apr 20	6.18000 -0.07	6.34	5.90	6.25	350,405
31 Mar 20	6.25000 -0.06	6.54	6.16	6.44	498,174
30 Mar 20	6.31000 +0.09	6.41	5.94	6.17	275,350
27 Mar 20	6.22000 -0.85	7.02	6.20	6.82	251,719
26 Mar 20	7.07000 -0.17	7.35	6.83	7.27	291,959
25 Mar 20	7.24000 +0.19	7.66	6.79	7.21	287,122
24 Mar 20	7.05000 +0.04	7.44	6.88	7.27	465,747
23 Mar 20	7.01000 -1.08	8.68	6.84	7.96	339,404
20 Mar 20	8.09000 -0.13	8.71	7.85	8.42	609,045
19 Mar 20	8.22000 +0.33	8.60	7.57	7.80	2,239,010
18 Mar 20	7.89000 -0.67	8.72	7.76	8.15	540,703
17 Mar 20	8.56000 -0.04	9.24	8.39	8.53	389,730
16 Mar 20	8.60000 -0.09	8.77	7.85	8.09	324,213
13 Mar 20	8.69000 +0.39	8.77	8.03	8.52	381,856
12 Mar 20	8.30000 -0.84	8.87	8.16	8.61	444,668
11 Mar 20	9.14000 -0.40	9.32	8.80	9.25	451,810
10 Mar 20	9.54000 -0.17	10.00	9.07	9.77	403,748
09 Mar 20	9.71000 -2.59	11.36	8.98	11.36	463,495
06 Mar 20	12.30000 -0.20	12.49	12.09	12.40	394,855
05 Mar 20	12.50000 -0.03	12.56	12.28	12.40	215,033
04 Mar 20	12.53000 -0.03	12.88	12.48	12.69	152,722
03 Mar 20	12.56000 -0.01	12.69	12.49	12.64	203,865
02 Mar 20	12.57000 +0.26	12.59	12.21	12.37	420,536
28 Feb 20	12.31000 -0.22	12.31	12.04	12.12	470,760
27 Feb 20	12.53000 +0.44	13.00	11.83	12.99	237,083
26 Feb 20	12.09000 -0.21	12.40	12.07	12.29	234,885
25 Feb 20	12.30000 -0.11	12.41	12.12	12.41	243,579
24 Feb 20	12.41000 -0.36	12.58	12.36	12.53	195,845
21 Feb 20	12.77000 -1.02	13.73	12.75	13.58	329,954
20 Feb 20	13.79000 -0.06	13.95	13.76	13.88	118,742
19 Feb 20	13.85000 -0.08	13.99	13.81	13.96	149,843
18 Feb 20	13.93000 -0.03	13.97	13.82	13.92	114,938
14 Feb 20	13.96000 +0.07	13.98	13.81	13.89	154,836
13 Feb 20	13.89000 -0.12	14.08	13.78	13.95	165,178
12 Feb 20	14.01000 +0.13	14.05	13.71	13.91	562,651
11 Feb 20	13.88000 +0.18	13.92	13.72	13.76	118,608
10 Feb 20	13.70000 +0.05	13.74	13.51	13.62	259,526
07 Feb 20	13.65000 -0.03	13.67	13.42	13.60	160,816
06 Feb 20	13.68000 -0.24	13.95	13.57	13.95	129,263
05 Feb 20	13.92000 +0.58	13.94	13.45	13.45	171,350
04 Feb 20	13.34000 -0.03	13.48	13.27	13.45	196,661
03 Feb 20	13.37000 +0.17	13.37	13.09	13.14	154,917
31 Jan 20	13.20000 +0.01	13.21	13.07	13.14	215,262
30 Jan 20	13.19000 -0.04	13.21	13.01	13.15	191,164
29 Jan 20	13.23000 +0.04	13.25	13.14	13.20	94,384
28 Jan 20	13.19000 +0.14	13.19	13.00	13.08	128,911
27 Jan 20	13.05000 -0.08	13.07	12.91	13.01	162,757
24 Jan 20	13.13000 -0.07	13.22	13.09	13.17	165,857
23 Jan 20	13.20000 -0.06	13.27	13.04	13.22	224,139
22 Jan 20	13.26000 +0.18	13.34	12.93	13.06	187,542
21 Jan 20	13.08000 -0.14	13.18	12.78	13.18	242,477
20 Jan 20	13.22000 -0.01	13.22	13.03	13.22	89,735
17 Jan 20	13.23000 -0.08	13.31	13.14	13.31	222,717
16 Jan 20	13.31000 +0.18	13.37	13.16	13.19	133,805
15 Jan 20	13.13000 +0.01	13.21	13.05	13.08	225,233
14 Jan 20	13.12000 +0.02	13.17	13.01	13.15	158,519
13 Jan 20	13.10000 -0.11	13.25	13.05	13.17	201,593
10 Jan 20	13.21000 -0.09	13.30	13.05	13.30	244,319
09 Jan 20	13.30000 -0.01	13.38	12.93	13.29	265,317
08 Jan 20	13.31000 -0.08	13.45	13.22	13.42	236,556
07 Jan 20	13.39000 -0.16	13.53	13.32	13.53	168,549
06 Jan 20	13.55000 +0.33	13.59	13.21	13.24	257,126
03 Jan 20	13.22000 -0.01	13.38	13.20	13.28	171,468
02 Jan 20	13.23000 +0.12	13.25	13.07	13.16	164,090
31 Dec 19	13.11000 -0.25	13.30	13.05	13.30	148,768
30 Dec 19	13.36000 +0.01	13.39	13.09	13.35	116,061
27 Dec 19	13.35000 -0.24	13.64	13.30	13.59	120,112
24 Dec 19	13.59000 +0.01	13.67	13.50	13.58	212,021
23 Dec 19	13.58000 +0.24	13.60	13.31	13.32	210,097
20 Dec 19	13.34000 -0.02	13.40	13.25	13.40	196,911
19 Dec 19	13.36000 -0.04	13.55	13.33	13.44	181,219
18 Dec 19	13.40000 +0.14	13.55	13.21	13.26	251,821
17 Dec 19	13.26000 +0.12	13.36	13.15	13.20	199,876
16 Dec 19	13.14000 +0.23	13.20	12.98	12.98	140,908
13 Dec 19	12.91000 -0.28	13.24	12.84	13.07	387,710
12 Dec 19	13.19000 +0.25	13.45	12.97	12.97	398,122
11 Dec 19	12.94000 +0.04	12.98	12.85	12.93	327,112
10 Dec 19	12.90000 -0.05	13.04	12.83	12.95	464,665
09 Dec 19	12.95000 -0.10	13.12	12.85	13.06	357,957
06 Dec 19	13.05000 +0.14	13.15	12.90	12.91	190,368
05 Dec 19	12.91000 +0.04	13.10	12.85	12.92	162,571
04 Dec 19	12.87000 +0.07	12.99	12.80	12.86	262,130
03 Dec 19	12.80000 +0.05	12.94	12.73	12.76	201,013
02 Dec 19	12.75000 -0.15	13.08	12.74	12.90	793,366
29 Nov 19	12.90000 +0.00	13.00	12.83	12.90	375,413
28 Nov 19	12.90000 +0.10	13.06	12.77	12.80	106,195
27 Nov 19	12.80000 -0.06	12.91	12.57	12.90	265,885
26 Nov 19	12.86000 -0.09	13.06	12.79	13.00	226,072
25 Nov 19	12.95000 +0.00	13.11	12.67	12.93	257,037
22 Nov 19	12.95000 +0.27	13.01	12.68	12.68	224,441
21 Nov 19	12.68000 +0.07	12.74	12.45	12.62	403,556
20 Nov 19	12.61000 +0.00	12.76	12.48	12.62	867,284
19 Nov 19	12.61000 -0.45	13.22	12.56	13.06	540,438
18 Nov 19	13.06000 -0.49	13.66	12.97	13.66	115,122
15 Nov 19	13.55000 +0.15	13.65	13.44	13.44	224,771
14 Nov 19	13.40000 -0.05	13.63	13.36	13.47	308,982
13 Nov 19	13.45000 -0.26	13.69	13.30	13.68	131,817
12 Nov 19	13.71000 -0.27	13.96	13.64	13.94	369,419
11 Nov 19	13.98000 +0.18	14.01	13.60	13.81	147,146
08 Nov 19	13.80000 -0.28	14.13	13.80	14.08	154,586
07 Nov 19	14.08000 -0.36	14.44	14.07	14.44	338,400
06 Nov 19	14.44000 +0.00	14.61	14.40	14.47	232,225
05 Nov 19	14.44000 +0.05	14.64	14.40	14.42	343,242
04 Nov 19	14.39000 +0.23	14.57	14.26	14.28	449,505
01 Nov 19	14.16000 +0.02	14.29	14.00	14.17	200,149
31 Oct 19	14.14000 +0.21	14.28	13.93	13.93	189,855
30 Oct 19	13.93000 -0.40	14.48	13.91	14.35	137,269
29 Oct 19	14.33000 -0.47	14.89	14.31	14.75	171,425
28 Oct 19	14.80000 +0.00	14.90	14.39	14.84	375,074
25 Oct 19	14.80000 +0.00	14.90	14.78	14.78	155,688
24 Oct 19	14.80000 -0.09	15.00	14.76	14.95	75,515
23 Oct 19	14.89000 +0.06	14.93	14.67	14.79	138,137
22 Oct 19	14.83000 -0.05	14.93	14.79	14.91	156,813
21 Oct 19	14.88000 +0.15	15.01	14.63	14.63	221,906
18 Oct 19	14.73000 -0.20	15.21	14.62	14.97	579,086
17 Oct 19	14.93000 -0.10	15.05	14.80	15.05	176,538
16 Oct 19	15.03000 -0.37	15.41	15.01	15.35	118,525
15 Oct 19	15.40000 +0.08	15.52	15.30	15.30	159,229
11 Oct 19	15.32000 -0.01	15.47	15.30	15.39	100,158
10 Oct 19	15.33000 +0.02	15.37	15.29	15.30	133,744
09 Oct 19	15.31000 +0.02	15.36	14.99	15.19	253,163
08 Oct 19	15.29000 +0.13	15.38	15.03	15.15	132,869
07 Oct 19	15.16000 +0.25	15.20	14.81	14.99	78,634
04 Oct 19	14.91000 -0.40	15.38	14.88	15.38	58,135
03 Oct 19	15.31000 +0.18	15.34	14.87	15.06	77,843
02 Oct 19	15.13000 -0.67	15.72	15.09	15.72	78,251
01 Oct 19	15.80000 -0.35	16.25	15.69	16.18	99,214
30 Sep 19	16.15000 -0.14	16.30	16.10	16.28	91,181
27 Sep 19	16.29000 -0.13	16.50	16.19	16.41	67,952
26 Sep 19	16.42000 -0.06	16.73	16.38	16.45	76,842
25 Sep 19	16.48000 -0.32	16.73	16.45	16.73	78,692
24 Sep 19	16.80000 -0.22	17.09	16.75	17.05	113,745
23 Sep 19	17.02000 -0.17	17.12	16.95	17.12	71,035
20 Sep 19	17.19000 +0.15	17.26	16.75	17.04	410,778
19 Sep 19	17.04000 +0.04	17.05	16.71	17.03	73,603
18 Sep 19	17.00000 -0.04	17.02	16.79	17.01	101,487
17 Sep 19	17.04000 -0.12	17.37	16.78	17.37	96,434
16 Sep 19	17.16000 +0.10	17.94	17.04	17.94	152,012
13 Sep 19	17.06000 +0.33	17.10	16.75	16.77	159,056
12 Sep 19	16.73000 +0.31	16.77	16.24	16.24	128,202
11 Sep 19	16.42000 -0.40	17.03	16.30	16.84	145,415
10 Sep 19	16.82000 +0.46	16.99	16.40	16.44	180,188
09 Sep 19	16.36000 +0.05	16.54	16.28	16.35	78,868
06 Sep 19	16.31000 +0.14	16.50	16.12	16.20	114,544
05 Sep 19	16.17000 +0.20	16.28	15.99	16.07	71,248
04 Sep 19	15.97000 -0.02	16.08	15.83	16.08	79,371
03 Sep 19	15.99000 +0.20	16.02	15.69	15.69	86,505
30 Aug 19	15.79000 -0.01	15.89	15.59	15.80	196,944
29 Aug 19	15.80000 +0.16	15.96	15.69	15.69	167,059
28 Aug 19	15.64000 +0.08	15.72	15.43	15.58	125,838
27 Aug 19	15.56000 -0.07	15.72	15.55	15.65	88,259
26 Aug 19	15.63000 -0.16	15.94	15.62	15.86	90,815
23 Aug 19	15.79000 -0.40	16.20	15.78	16.14	175,575
22 Aug 19	16.19000 -0.33	16.51	16.15	16.51	83,987
21 Aug 19	16.52000 +0.06	16.64	16.46	16.53	52,377
20 Aug 19	16.46000 -0.13	16.61	16.43	16.55	45,611
19 Aug 19	16.59000 +0.22	16.65	16.36	16.47	69,135
16 Aug 19	16.37000 -0.05	16.58	16.33	16.42	112,884
15 Aug 19	16.42000 +0.02	16.43	16.21	16.32	187,742
14 Aug 19	16.40000 -0.22	16.53	16.38	16.50	270,346
13 Aug 19	16.62000 -0.10	16.90	16.52	16.65	181,072
12 Aug 19	16.72000 +0.05	16.79	16.56	16.56	183,726
09 Aug 19	16.67000 -0.57	17.00	16.30	17.00	511,141
08 Aug 19	17.24000 +0.12	17.38	17.08	17.15	318,253
07 Aug 19	17.12000 -0.01	17.25	16.96	17.07	202,332
06 Aug 19	17.13000 -0.18	17.22	16.98	17.00	484,018
02 Aug 19	17.31000 -0.26	17.67	17.18	17.56	218,391
01 Aug 19	17.57000 -0.17	17.91	17.44	17.69	156,478
31 Jul 19	17.74000 +0.08	17.88	17.61	17.68	162,673
30 Jul 19	17.66000 -0.17	17.83	17.42	17.79	212,377
29 Jul 19	17.83000 -0.15	18.12	17.80	17.98	92,671
26 Jul 19	17.98000 -0.04	18.21	17.96	18.05	74,369
25 Jul 19	18.02000 -0.09	18.23	17.95	18.11	182,190
24 Jul 19	18.11000 +0.01	18.19	17.98	18.09	430,825
23 Jul 19	18.10000 +0.01	18.27	18.07	18.11	72,330
22 Jul 19	18.09000 +0.24	18.27	17.87	17.88	383,742
19 Jul 19	17.85000 +0.02	17.91	17.60	17.87	126,675
18 Jul 19	17.83000 +0.03	17.88	17.74	17.80	117,367
17 Jul 19	17.80000 +0.13	18.02	17.68	17.68	442,122
16 Jul 19	17.67000 -0.16	17.83	17.64	17.83	156,874
15 Jul 19	17.83000 -0.16	18.02	17.81	17.99	80,704
12 Jul 19	17.99000 -0.24	18.24	17.97	18.24	89,594
11 Jul 19	18.23000 -0.11	18.39	18.21	18.34	64,168
10 Jul 19	18.34000 +0.06	18.60	18.27	18.36	97,241
09 Jul 19	18.28000 -0.12	18.46	18.21	18.39	86,608
08 Jul 19	18.40000 -0.17	18.55	18.33	18.52	78,746
05 Jul 19	18.57000 +0.02	18.78	18.49	18.56	85,815
04 Jul 19	18.55000 -0.11	18.60	18.33	18.60	74,292
03 Jul 19	18.66000 -0.03	18.78	18.56	18.70	162,998
02 Jul 19	18.69000 -0.29	19.17	18.47	18.99	182,621
28 Jun 19	18.98000 +0.26	18.99	18.63	18.75	192,779
27 Jun 19	18.72000 +0.14	18.75	18.52	18.59	139,703
26 Jun 19	18.58000 +0.18	18.75	18.41	18.41	82,783
25 Jun 19	18.40000 -0.39	18.80	18.32	18.72	245,682
24 Jun 19	18.79000 -0.11	18.87	18.69	18.83	111,532
21 Jun 19	18.90000 -0.10	19.02	18.71	18.96	211,560
20 Jun 19	19.00000 +0.30	19.28	18.83	18.83	74,016
19 Jun 19	18.70000 -0.21	18.97	18.68	18.88	180,046
18 Jun 19	18.91000 -0.04	19.28	18.85	19.04	157,363
17 Jun 19	18.95000 +0.23	19.01	18.53	18.67	93,396
14 Jun 19	18.72000 -0.01	18.76	18.37	18.74	72,570
13 Jun 19	18.73000 -0.02	18.80	18.61	18.63	105,233
12 Jun 19	18.75000 -0.12	18.97	18.59	18.80	237,678
11 Jun 19	18.87000 +0.18	19.07	18.75	18.75	83,709
10 Jun 19	18.69000 -0.25	19.09	18.66	18.92	89,851
07 Jun 19	18.94000 +0.01	19.07	18.82	18.89	137,896
06 Jun 19	18.93000 +0.03	19.03	18.74	18.92	152,606
05 Jun 19	18.90000 -0.33	19.25	18.83	19.15	91,405
04 Jun 19	19.23000 -0.06	19.46	19.08	19.32	210,387
03 Jun 19	19.29000 -0.03	19.40	19.04	19.33	188,859
31 May 19	19.32000 +0.06	19.36	18.72	19.03	196,341
30 May 19	19.26000 +0.20	19.52	19.06	19.08	181,459
29 May 19	19.06000 -0.48	19.50	19.01	19.39	289,528
28 May 19	19.54000 +0.19	19.56	19.26	19.33	122,763
27 May 19	19.35000 +0.31	19.36	19.04	19.04	78,134
24 May 19	19.04000 -0.09	19.31	18.87	19.17	95,830
23 May 19	19.13000 -0.52	19.50	18.92	19.47	146,742
22 May 19	19.65000 -0.28	19.96	19.53	19.81	101,684
21 May 19	19.93000 +0.05	20.08	19.75	19.84	61,791
17 May 19	19.88000 +0.13	19.88	19.63	19.70	65,994
16 May 19	19.75000 +0.01	20.19	19.74	19.79	72,724
15 May 19	19.74000 +0.04	19.87	19.64	19.70	54,820
14 May 19	19.70000 +0.23	19.99	19.50	19.54	93,238
13 May 19	19.47000 -0.35	19.76	19.36	19.76	101,223
10 May 19	19.82000 +0.09	19.96	19.59	19.73	185,657
09 May 19	19.73000 +0.08	19.79	19.36	19.56	94,567
08 May 19	19.65000 -0.73	20.52	19.64	20.39	174,893
07 May 19	20.38000 -0.10	20.49	20.20	20.34	54,102
06 May 19	20.48000 +0.01	20.60	20.13	20.25	309,372
03 May 19	20.47000 -0.30	20.85	20.20	20.83	172,936
02 May 19	20.77000 +1.31	21.00	20.21	20.50	279,393
01 May 19	19.46000 -0.49	19.95	19.43	19.93	92,222
30 Apr 19	19.95000 +0.03	20.06	19.80	20.00	123,555
29 Apr 19	19.92000 +0.16	20.04	19.53	19.70	72,836
26 Apr 19	19.76000 -0.37	20.10	19.66	20.08	136,756
25 Apr 19	20.13000 -0.46	20.71	20.06	20.58	155,391
24 Apr 19	20.59000 +0.05	20.62	20.42	20.54	69,086
23 Apr 19	20.54000 +0.03	20.60	20.35	20.51	55,197
22 Apr 19	20.51000 +0.45	20.70	20.17	20.17	69,834
18 Apr 19	20.06000 +0.08	20.36	19.97	19.98	82,133
17 Apr 19	19.98000 -0.42	20.61	19.89	20.44	97,907
16 Apr 19	20.40000 -0.29	20.74	20.25	20.71	100,615
15 Apr 19	20.69000 -0.02	20.84	20.60	20.84	53,726
12 Apr 19	20.71000 +0.34	20.76	20.30	20.49	209,890
11 Apr 19	20.37000 +0.26	20.51	20.12	20.14	77,634
10 Apr 19	20.11000 -0.05	20.42	20.03	20.19	58,761
09 Apr 19	20.16000 -0.35	20.62	20.10	20.44	176,739
08 Apr 19	20.51000 +0.35	20.60	20.16	20.17	101,981
05 Apr 19	20.16000 +0.09	20.61	20.10	20.10	65,703
04 Apr 19	20.07000 +0.10	20.17	19.81	19.96	57,946
03 Apr 19	19.97000 -0.34	20.53	19.96	20.35	53,460
02 Apr 19	20.31000 +0.33	20.37	19.97	20.04	119,908
01 Apr 19	19.98000 +0.48	20.09	19.65	19.68	112,184
29 Mar 19	19.50000 -0.11	19.89	19.50	19.77	94,739
28 Mar 19	19.61000 -0.20	20.05	19.59	19.73	126,748
27 Mar 19	19.81000 +0.01	20.01	19.77	19.82	81,918
26 Mar 19	19.80000 -0.13	20.25	19.74	20.09	86,890
25 Mar 19	19.93000 -0.14	20.10	19.90	20.02	70,113
22 Mar 19	20.07000 -0.53	20.64	20.02	20.54	79,322
21 Mar 19	20.60000 +0.12	20.68	20.46	20.46	170,339
20 Mar 19	20.48000 -0.10	20.77	20.39	20.60	139,775
19 Mar 19	20.58000 -0.05	20.80	20.55	20.69	155,868
18 Mar 19	20.63000 +0.48	20.76	20.22	20.24	115,570
15 Mar 19	20.15000 +0.01	20.28	19.99	20.23	206,031
14 Mar 19	20.14000 -0.01	20.31	19.96	20.00	64,584
13 Mar 19	20.15000 +0.09	20.35	20.12	20.19	72,494
12 Mar 19	20.06000 -0.19	20.71	20.02	20.33	88,553
11 Mar 19	20.25000 +0.19	20.33	20.10	20.10	82,772
08 Mar 19	20.06000 -0.20	20.24	19.95	20.08	140,292
07 Mar 19	20.26000 +0.27	20.45	20.00	20.00	140,367
06 Mar 19	19.99000 +0.04	20.11	19.82	19.95	113,469
05 Mar 19	19.95000 -0.27	20.24	19.91	20.20	89,163
04 Mar 19	20.22000 -0.22	20.54	20.08	20.50	173,247
01 Mar 19	20.44000 +0.18	20.54	20.26	20.30	134,567
28 Feb 19	20.26000 +0.08	20.43	20.05	20.16	353,014
27 Feb 19	20.18000 +0.35	20.49	19.86	19.94	225,710
26 Feb 19	19.83000 -0.33	20.35	19.81	20.20	114,563
25 Feb 19	20.16000 -0.55	20.81	20.14	20.57	143,838
22 Feb 19	20.71000 +0.04	20.87	20.68	20.75	62,793
21 Feb 19	20.67000 +0.05	20.83	20.60	20.65	178,861
20 Feb 19	20.62000 -0.04	20.78	20.48	20.53	193,668
19 Feb 19	20.66000 +0.24	20.72	20.35	20.38	218,939
15 Feb 19	20.42000 +0.46	20.53	20.00	20.16	694,118
14 Feb 19	19.96000 +0.05	20.01	19.85	19.98	201,377
13 Feb 19	19.91000 +0.26	20.19	19.78	19.80	97,228
12 Feb 19	19.65000 -0.15	19.98	19.48	19.93	89,733
11 Feb 19	19.80000 +0.20	19.82	19.54	19.69	66,992
08 Feb 19	19.60000 +0.04	19.76	19.46	19.58	48,560
07 Feb 19	19.56000 -0.44	20.07	19.45	19.88	72,213
06 Feb 19	20.00000 +0.01	20.13	19.80	19.98	87,643
05 Feb 19	19.99000 -0.04	20.10	19.78	20.03	91,042
04 Feb 19	20.03000 -0.45	20.39	19.95	20.38	221,134
01 Feb 19	20.48000 -0.19	20.88	20.35	20.71	48,249
31 Jan 19	20.67000 +0.07	20.87	20.55	20.62	76,066
30 Jan 19	20.60000 +0.41	20.66	20.21	20.29	72,489
29 Jan 19	20.19000 -0.28	20.66	20.04	20.55	125,757
28 Jan 19	20.47000 +0.10	20.60	20.26	20.30	55,306
25 Jan 19	20.37000 -0.32	20.82	20.36	20.60	187,334
24 Jan 19	20.69000 +0.03	20.81	20.60	20.60	51,804
23 Jan 19	20.66000 -0.03	20.89	20.51	20.74	137,944
22 Jan 19	20.69000 -0.38	20.95	20.39	20.95	118,187
21 Jan 19	21.07000 -0.11	21.26	20.94	21.26	87,997
18 Jan 19	21.18000 +0.16	21.31	20.60	20.60	245,282
17 Jan 19	21.02000 +0.36	21.08	20.47	20.55	108,883
16 Jan 19	20.66000 -0.17	20.75	20.40	20.75	98,119
15 Jan 19	20.83000 +0.73	20.87	20.14	20.14	183,987
14 Jan 19	20.10000 +0.22	20.17	19.64	19.82	84,792
11 Jan 19	19.88000 -0.10	20.02	19.62	19.82	101,810
10 Jan 19	19.98000 +0.83	20.22	19.03	19.03	141,087
09 Jan 19	19.15000 +0.24	19.43	18.86	19.10	90,760
08 Jan 19	18.91000 +0.37	19.10	18.61	18.70	97,186
07 Jan 19	18.54000 +0.09	18.80	18.38	18.52	46,218
04 Jan 19	18.45000 +0.16	18.54	18.24	18.50	72,891
03 Jan 19	18.29000 -0.13	18.56	17.82	18.48	79,244
02 Jan 19	18.42000 +0.13	18.69	18.07	18.16	89,575
31 Dec 18	18.29000 +0.49	18.39	17.97	17.98	73,532
28 Dec 18	17.80000 +0.12	18.11	17.65	17.79	65,979
27 Dec 18	17.68000 +0.12	18.00	17.18	17.92	157,633
24 Dec 18	17.56000 -0.21	17.69	17.54	17.56	52,908
21 Dec 18	17.77000 -0.69	18.49	17.62	18.49	215,873
20 Dec 18	18.46000 +0.25	18.59	18.16	18.19	131,034
19 Dec 18	18.21000 -0.14	18.57	18.18	18.47	85,718
18 Dec 18	18.35000 -0.24	18.85	18.19	18.63	188,111
17 Dec 18	18.59000 +0.01	18.80	18.39	18.56	157,877
14 Dec 18	18.58000 -0.49	19.05	18.42	18.99	222,508
13 Dec 18	19.07000 +0.07	19.16	18.82	18.90	140,258
12 Dec 18	19.00000 +0.27	19.11	18.78	18.85	108,582
11 Dec 18	18.73000 -0.33	19.50	18.43	19.27	111,380
10 Dec 18	19.06000 -0.14	19.14	18.49	19.14	139,999
07 Dec 18	19.20000 -0.17	19.80	18.99	19.55	194,913
06 Dec 18	19.37000 -0.03	19.45	18.97	19.20	210,811
05 Dec 18	19.40000 -0.12	19.59	18.96	19.52	87,515
04 Dec 18	19.52000 -0.24	19.88	19.35	19.75	141,702
03 Dec 18	19.76000 -0.17	20.53	19.58	20.15	101,192
30 Nov 18	19.93000 +0.08	20.04	19.43	19.66	238,174
29 Nov 18	19.85000 -0.15	20.14	19.79	20.09	151,005
28 Nov 18	20.00000 -0.61	20.65	19.80	20.47	415,814
27 Nov 18	20.61000 -0.36	21.08	20.50	20.93	120,989
26 Nov 18	20.97000 -0.18	21.71	20.88	21.13	208,353
23 Nov 18	21.15000 -0.42	21.38	20.97	21.38	31,926
22 Nov 18	21.57000 +0.04	21.64	21.48	21.51	21,207
21 Nov 18	21.53000 +0.12	21.77	21.50	21.58	274,994
20 Nov 18	21.41000 -0.43	21.71	21.39	21.66	140,533
19 Nov 18	21.84000 +0.07	21.98	21.53	21.66	179,078
16 Nov 18	21.77000 +0.32	22.07	21.47	21.57	126,959
15 Nov 18	21.45000 -0.30	22.04	21.44	21.75	209,367
14 Nov 18	21.75000 -0.21	22.11	21.35	22.07	137,163
13 Nov 18	21.96000 -0.51	22.69	21.73	22.34	236,121
12 Nov 18	22.47000 +0.04	22.80	22.32	22.55	205,329
09 Nov 18	22.43000 -0.16	22.70	22.18	22.32	344,810
08 Nov 18	22.59000 +2.00	24.57	21.46	21.46	842,451
07 Nov 18	20.59000 +0.90	20.83	19.78	19.82	137,620
06 Nov 18	19.69000 -0.18	20.07	19.65	19.89	31,773
05 Nov 18	19.87000 +0.33	20.10	19.55	19.55	57,561
02 Nov 18	19.54000 +0.04	19.66	19.25	19.56	97,108
01 Nov 18	19.50000 -0.37	19.88	19.25	19.88	192,548
31 Oct 18	19.87000 +0.34	20.27	19.61	19.61	93,523
30 Oct 18	19.53000 +0.06	19.57	19.26	19.45	51,254
29 Oct 18	19.47000 -0.51	20.00	19.34	20.00	114,209
26 Oct 18	19.98000 +0.30	20.04	19.30	19.49	105,071
25 Oct 18	19.68000 +0.53	19.86	19.10	19.23	129,766
24 Oct 18	19.15000 -0.54	19.86	19.01	19.85	88,142
23 Oct 18	19.69000 -0.29	19.79	19.43	19.71	70,852
22 Oct 18	19.98000 -0.16	20.19	19.96	20.15	33,867
19 Oct 18	20.14000 +0.00	20.30	20.05	20.22	87,967
18 Oct 18	20.14000 -0.02	20.29	19.90	20.05	89,789
17 Oct 18	20.16000 -0.29	20.51	20.01	20.50	81,212
16 Oct 18	20.45000 +0.36	20.63	20.11	20.11	88,232
15 Oct 18	20.09000 -0.02	20.20	19.52	20.12	72,072
12 Oct 18	20.11000 -0.05	20.39	19.98	20.33	70,178
11 Oct 18	20.16000 -0.66	21.00	20.02	20.69	375,431
10 Oct 18	20.82000 -0.01	21.24	20.74	20.78	1,281,279
09 Oct 18	20.83000 +0.23	20.84	20.33	20.57	84,604
05 Oct 18	20.60000 +0.09	20.71	20.42	20.51	66,687
04 Oct 18	20.51000 -0.03	20.76	20.33	20.51	60,121
03 Oct 18	20.54000 +0.32	20.64	20.18	20.26	70,629
02 Oct 18	20.22000 -0.03	20.40	19.89	20.35	158,534
01 Oct 18	20.25000 +0.66	21.34	19.77	19.77	200,620
28 Sep 18	19.59000 -0.22	19.92	19.58	19.85	90,818
27 Sep 18	19.81000 -0.12	20.05	19.75	19.99	74,483
26 Sep 18	19.93000 -0.35	20.29	19.88	20.29	108,666
25 Sep 18	20.28000 +0.34	20.32	20.00	20.07	61,266
24 Sep 18	19.94000 +0.23	20.09	19.74	19.74	44,299
21 Sep 18	19.71000 -0.09	19.94	19.64	19.77	179,992
20 Sep 18	19.80000 +0.15	19.86	19.64	19.80	86,181
19 Sep 18	19.65000 -0.19	19.90	19.63	19.83	75,343
18 Sep 18	19.84000 -0.04	20.00	19.71	19.98	100,492
17 Sep 18	19.88000 -0.36	20.27	19.84	20.24	75,617
14 Sep 18	20.24000 -0.03	20.38	20.16	20.24	47,527
13 Sep 18	20.27000 -0.38	20.47	20.12	20.47	85,467
12 Sep 18	20.65000 +0.04	20.80	20.39	20.63	63,295
11 Sep 18	20.61000 +0.17	20.81	20.35	20.39	46,093
10 Sep 18	20.44000 -0.35	20.88	20.32	20.83	50,705
07 Sep 18	20.79000 +0.18	20.79	20.40	20.48	53,351
06 Sep 18	20.61000 -0.17	20.86	20.46	20.76	64,953
05 Sep 18	20.78000 -0.26	21.04	20.75	21.04	60,787
04 Sep 18	21.04000 -0.26	21.30	20.93	21.28	69,934
31 Aug 18	21.30000 -0.19	21.54	21.10	21.43	56,063
30 Aug 18	21.49000 -0.09	21.69	21.48	21.55	31,100
29 Aug 18	21.58000 -0.14	21.75	21.48	21.73	35,779
28 Aug 18	21.72000 -0.06	21.86	21.71	21.80	27,895
27 Aug 18	21.78000 +0.01	21.90	21.73	21.83	43,795
24 Aug 18	21.77000 +0.12	21.91	21.65	21.83	36,280
23 Aug 18	21.65000 -0.09	21.86	21.48	21.81	71,877
22 Aug 18	21.74000 +0.28	21.89	21.52	21.56	47,392
21 Aug 18	21.46000 +0.04	21.90	21.32	21.50	58,200
20 Aug 18	21.42000 +0.33	21.50	20.96	21.04	97,895
17 Aug 18	21.09000 -0.07	21.26	21.00	21.21	67,356
16 Aug 18	21.16000 -0.04	21.39	21.07	21.36	72,791
15 Aug 18	21.20000 -0.13	21.28	20.81	21.24	211,992
14 Aug 18	21.33000 +0.02	21.75	21.23	21.42	119,650
13 Aug 18	21.31000 +0.20	21.54	21.05	21.05	113,691
10 Aug 18	21.11000 -0.63	21.60	20.81	21.60	163,012
09 Aug 18	21.74000 +1.87	22.10	20.52	20.52	381,163
08 Aug 18	19.87000 -0.13	20.00	19.80	19.97	96,071
07 Aug 18	20.00000 +0.00	20.30	19.87	20.12	62,135
03 Aug 18	20.00000 +0.07	20.35	19.87	19.89	75,358
02 Aug 18	19.93000 -0.33	20.37	19.88	20.15	66,001
01 Aug 18	20.26000 +0.30	20.30	19.89	19.96	38,693
31 Jul 18	19.96000 -0.34	20.37	19.88	20.23	103,096
30 Jul 18	20.30000 -0.17	20.50	20.27	20.50	96,484
27 Jul 18	20.47000 -0.14	20.61	20.24	20.61	129,795
26 Jul 18	20.61000 +0.05	20.72	20.46	20.53	107,713
25 Jul 18	20.56000 +0.10	20.73	20.32	20.52	34,650
24 Jul 18	20.46000 -0.15	20.73	20.46	20.66	33,686
23 Jul 18	20.61000 -0.13	20.76	20.59	20.76	36,600
20 Jul 18	20.74000 -0.15	20.90	20.68	20.90	66,999
19 Jul 18	20.89000 +0.17	21.08	20.62	20.64	67,369
18 Jul 18	20.72000 -0.04	20.77	20.59	20.74	175,267
17 Jul 18	20.76000 +0.01	20.84	20.59	20.59	221,242
16 Jul 18	20.75000 -0.52	21.14	20.65	21.10	106,085
13 Jul 18	21.27000 -0.03	21.52	21.17	21.29	46,398
12 Jul 18	21.30000 +0.07	21.39	21.12	21.27	36,623
11 Jul 18	21.23000 -0.23	21.41	21.03	21.25	88,638
10 Jul 18	21.46000 +0.24	21.53	20.82	21.15	138,401
09 Jul 18	21.22000 +0.34	21.25	20.91	20.94	63,011
06 Jul 18	20.88000 +0.19	20.94	20.58	20.61	29,187
05 Jul 18	20.69000 -0.56	21.13	19.73	20.66	259,303
04 Jul 18	21.25000 +0.20	21.41	21.04	21.06	26,891
03 Jul 18	21.05000 -0.47	21.80	21.03	21.52	85,013
29 Jun 18	21.52000 +0.12	21.72	21.27	21.63	196,160
28 Jun 18	21.40000 -0.25	21.77	21.35	21.63	138,080
27 Jun 18	21.65000 -0.04	21.96	21.60	21.76	132,139
26 Jun 18	21.69000 +0.25	21.82	21.09	21.58	221,859
25 Jun 18	21.44000 -0.18	21.56	21.18	21.56	189,821
22 Jun 18	21.62000 +0.91	21.70	20.86	20.86	243,586
21 Jun 18	20.71000 +0.01	20.74	20.56	20.70	114,695
20 Jun 18	20.70000 +0.33	20.86	20.30	20.40	132,344
19 Jun 18	20.37000 +0.17	20.37	19.96	20.02	67,796
18 Jun 18	20.20000 +0.25	20.39	19.90	19.90	61,410
15 Jun 18	19.95000 -0.24	20.13	19.87	20.12	221,477
14 Jun 18	20.19000 +0.02	20.44	20.00	20.05	244,310
13 Jun 18	20.17000 -0.19	20.35	20.14	20.27	82,435
12 Jun 18	20.36000 -0.16	20.49	20.13	20.49	80,225
11 Jun 18	20.52000 +0.08	20.59	20.29	20.40	72,476
08 Jun 18	20.44000 -0.20	20.60	20.26	20.60	52,726
07 Jun 18	20.64000 +0.36	20.72	20.32	20.34	75,514
06 Jun 18	20.28000 +0.18	20.33	19.95	20.14	65,505
05 Jun 18	20.10000 -0.08	20.14	19.78	20.09	90,742
04 Jun 18	20.18000 -0.06	20.43	20.00	20.24	105,603
01 Jun 18	20.24000 +0.12	20.60	20.04	20.15	192,073
31 May 18	20.12000 -0.14	20.30	19.93	20.09	137,955
30 May 18	20.26000 +0.66	20.30	19.62	19.72	105,084
29 May 18	19.60000 -0.09	19.80	19.43	19.61	104,749
28 May 18	19.69000 -0.18	19.82	19.63	19.75	15,718
25 May 18	19.87000 -0.09	19.91	19.52	19.81	52,438
24 May 18	19.96000 -0.30	20.20	19.87	20.20	84,470
23 May 18	20.26000 -0.04	20.45	20.00	20.00	85,147
22 May 18	20.30000 +0.17	20.50	20.22	20.25	105,431
18 May 18	20.13000 -0.23	20.38	19.97	20.30	116,424
17 May 18	20.36000 +0.17	20.50	20.12	20.25	86,666
16 May 18	20.19000 +0.05	20.51	20.12	20.14	109,352
15 May 18	20.14000 -0.03	20.25	19.91	20.18	134,870
14 May 18	20.17000 +0.04	20.68	20.08	20.08	118,222
11 May 18	20.13000 -0.04	20.36	20.06	20.17	504,847
10 May 18	20.17000 +0.02	20.20	19.70	20.19	54,140
09 May 18	20.15000 +0.13	20.35	20.12	20.20	83,018
08 May 18	20.02000 +0.13	20.34	19.66	19.85	97,568
07 May 18	19.89000 -0.38	21.12	19.86	20.37	109,696
04 May 18	20.27000 +1.74	20.35	18.60	18.60	192,400
03 May 18	18.53000 +0.45	18.64	17.25	17.63	122,928
02 May 18	18.08000 +0.25	18.20	17.83	17.83	69,900
01 May 18	17.83000 -0.12	18.00	17.74	17.93	122,994
30 Apr 18	17.95000 -0.05	18.13	17.76	17.96	252,860
27 Apr 18	18.00000 +0.05	18.05	17.90	17.97	145,776
26 Apr 18	17.95000 +0.03	18.04	17.91	18.04	305,582
25 Apr 18	17.92000 -0.11	18.10	17.87	18.07	197,371
24 Apr 18	18.03000 -0.16	18.53	17.93	18.20	134,981
23 Apr 18	18.19000 +0.10	18.40	17.96	18.12	142,597
20 Apr 18	18.09000 -0.12	18.22	17.95	18.18	248,078
19 Apr 18	18.21000 -0.05	18.50	18.06	18.24	77,433
18 Apr 18	18.26000 +0.23	18.34	18.02	18.15	34,714
17 Apr 18	18.03000 +0.11	18.17	17.75	17.93	30,825
16 Apr 18	17.92000 -0.34	18.30	17.91	18.30	26,609
13 Apr 18	18.26000 +0.06	18.35	18.20	18.29	37,595
12 Apr 18	18.20000 +0.04	18.35	18.09	18.11	48,814
11 Apr 18	18.16000 +0.10	18.27	18.03	18.05	49,060
10 Apr 18	18.06000 +0.38	18.23	17.89	17.93	60,149
09 Apr 18	17.68000 +0.22	17.83	17.47	17.57	68,259
06 Apr 18	17.46000 -0.46	18.08	17.34	17.83	57,815
05 Apr 18	17.92000 +0.30	18.06	17.50	17.66	44,843
04 Apr 18	17.62000 +0.31	17.69	16.79	17.08	71,136
03 Apr 18	17.31000 +0.34	17.42	17.02	17.02	116,960
02 Apr 18	16.97000 -0.28	17.28	16.61	17.20	159,004
29 Mar 18	17.25000 +0.20	17.36	17.12	17.15	143,184
28 Mar 18	17.05000 -0.42	17.45	16.99	17.45	100,291
27 Mar 18	17.47000 -0.45	18.00	17.45	17.97	105,795
26 Mar 18	17.92000 +0.08	18.03	17.67	18.03	109,555
23 Mar 18	17.84000 -0.24	18.24	17.80	18.17	53,956
22 Mar 18	18.08000 -0.36	18.29	17.95	18.07	63,777
21 Mar 18	18.44000 +0.34	18.83	18.15	18.15	89,475
20 Mar 18	18.10000 +0.07	18.26	18.07	18.11	73,386
19 Mar 18	18.03000 -0.22	18.34	17.92	18.20	82,215
16 Mar 18	18.25000 +0.04	18.40	18.09	18.24	336,851
15 Mar 18	18.21000 +0.06	18.30	18.05	18.05	144,499
14 Mar 18	18.15000 -0.11	18.44	18.09	18.35	134,771
13 Mar 18	18.26000 -0.59	18.89	18.26	18.87	90,527
12 Mar 18	18.85000 +0.07	18.97	18.50	18.81	75,316
09 Mar 18	18.78000 +0.07	18.87	18.70	18.80	60,123
08 Mar 18	18.71000 +0.10	18.84	18.57	18.66	103,749
07 Mar 18	18.61000 -0.13	18.81	18.31	18.64	103,224
06 Mar 18	18.74000 -0.05	18.90	18.48	18.90	72,592
05 Mar 18	18.79000 +0.08	18.94	18.63	18.67	68,915
02 Mar 18	18.71000 +0.02	18.92	18.53	18.60	148,804
01 Mar 18	18.69000 +0.95	18.94	17.77	17.77	282,223
28 Feb 18	17.74000 +0.29	18.05	17.37	17.57	257,900
27 Feb 18	17.45000 +0.02	17.55	17.29	17.42	51,952
26 Feb 18	17.43000 -0.13	17.69	17.28	17.62	43,544
23 Feb 18	17.56000 +0.40	17.63	17.21	17.24	49,746
22 Feb 18	17.16000 -0.03	17.50	17.13	17.28	151,162
21 Feb 18	17.19000 -0.25	17.72	17.19	17.40	118,177
20 Feb 18	17.44000 +0.08	17.67	17.36	17.41	45,227
16 Feb 18	17.36000 +0.00	17.57	17.16	17.36	84,512
15 Feb 18	17.36000 -0.02	17.56	17.04	17.46	135,041
14 Feb 18	17.38000 +0.40	17.54	16.75	16.84	175,593
13 Feb 18	16.98000 -0.07	17.22	16.80	16.91	144,362
12 Feb 18	17.05000 +0.55	17.30	16.70	16.70	160,812
09 Feb 18	16.50000 +0.01	16.58	16.05	16.56	143,884
08 Feb 18	16.49000 -0.51	17.13	16.48	17.02	115,344
07 Feb 18	17.00000 -0.70	17.74	16.91	17.74	151,261
06 Feb 18	17.70000 +0.59	17.86	16.69	16.80	247,728
05 Feb 18	17.11000 -0.57	17.70	16.88	17.70	214,366
02 Feb 18	17.68000 -0.33	17.89	17.52	17.83	100,768
01 Feb 18	18.01000 -0.37	18.38	17.90	18.38	165,334
31 Jan 18	18.38000 -0.23	18.65	18.10	18.65	833,069
30 Jan 18	18.61000 -0.27	18.92	18.43	18.74	117,359
29 Jan 18	18.88000 -0.11	18.98	18.62	18.83	104,298
26 Jan 18	18.99000 +0.05	19.20	18.84	19.02	72,465
25 Jan 18	18.94000 -0.26	19.31	18.91	19.31	134,241
24 Jan 18	19.20000 -0.09	19.48	19.03	19.36	122,496
23 Jan 18	19.29000 +0.20	19.41	19.00	19.10	101,306
22 Jan 18	19.09000 -0.03	19.24	18.92	19.10	62,127
19 Jan 18	19.12000 -0.03	19.20	18.78	19.15	60,831
18 Jan 18	19.15000 -0.01	19.26	19.04	19.15	90,629
17 Jan 18	19.16000 +0.16	19.28	19.02	19.03	121,058
16 Jan 18	19.00000 -0.20	19.33	18.87	19.25	123,068
15 Jan 18	19.20000 +0.12	19.40	19.08	19.08	19,119
12 Jan 18	19.08000 +0.06	19.12	18.89	19.09	148,360
11 Jan 18	19.02000 -0.13	19.25	18.93	19.25	106,339
10 Jan 18	19.15000 -0.06	19.47	18.88	19.20	148,062
09 Jan 18	19.21000 -0.15	19.49	19.17	19.35	109,884
08 Jan 18	19.36000 +0.20	19.37	18.96	19.18	129,834
05 Jan 18	19.16000 +0.17	19.20	18.83	18.84	80,466
04 Jan 18	18.99000 -0.20	19.17	18.79	19.16	167,105
03 Jan 18	19.19000 +0.34	19.44	18.78	18.80	102,150
02 Jan 18	18.85000 +0.66	19.05	18.18	18.20	109,623
29 Dec 17	18.19000 +0.31	18.19	17.77	17.88	183,142
28 Dec 17	17.88000 +0.07	18.01	17.81	18.00	65,885
27 Dec 17	17.81000 +0.34	18.05	17.42	17.42	123,168
22 Dec 17	17.47000 -0.38	17.80	17.37	17.80	131,406
21 Dec 17	17.85000 +0.20	17.94	17.45	17.51	82,991
20 Dec 17	17.65000 +0.26	17.99	17.40	17.43	98,849
19 Dec 17	17.39000 -0.13	17.70	17.26	17.59	63,164
18 Dec 17	17.52000 +0.46	17.71	17.11	17.14	79,723
15 Dec 17	17.06000 -0.21	17.31	17.00	17.31	233,441
14 Dec 17	17.27000 -0.19	17.40	17.05	17.15	75,434
13 Dec 17	17.46000 +0.00	17.57	17.41	17.45	43,313
12 Dec 17	17.46000 -0.17	17.78	17.42	17.67	317,061
11 Dec 17	17.63000 +0.31	17.71	17.35	17.36	48,551
08 Dec 17	17.32000 -0.03	17.71	17.30	17.56	161,250
07 Dec 17	17.35000 -0.10	17.60	17.26	17.45	111,895
06 Dec 17	17.45000 -0.75	18.02	17.39	17.92	177,775
05 Dec 17	18.20000 +0.02	18.24	17.99	18.18	76,436
04 Dec 17	18.18000 -0.12	18.56	18.14	18.32	90,062
01 Dec 17	18.30000 -0.19	18.85	18.27	18.42	124,327
30 Nov 17	18.49000 +0.78	18.55	17.68	17.68	274,950
29 Nov 17	17.71000 +0.07	17.94	17.55	17.55	37,023
28 Nov 17	17.64000 -0.22	17.82	17.61	17.76	74,033
27 Nov 17	17.86000 -0.24	18.06	17.81	18.06	104,832
24 Nov 17	18.10000 +0.05	18.24	18.00	18.06	35,602
23 Nov 17	18.05000 -0.05	18.25	17.97	17.97	14,111
22 Nov 17	18.10000 +0.26	18.12	17.76	17.90	113,873
21 Nov 17	17.84000 +0.21	18.05	17.68	17.72	69,237
20 Nov 17	17.63000 -0.09	17.73	17.54	17.64	59,330
17 Nov 17	17.72000 -0.04	17.85	17.70	17.84	54,977
16 Nov 17	17.76000 -0.04	17.97	17.68	17.75	44,594
15 Nov 17	17.80000 -0.35	18.00	17.66	18.00	144,355
14 Nov 17	18.15000 -0.29	18.41	18.13	18.41	91,630
13 Nov 17	18.44000 -0.24	18.67	18.39	18.58	100,072
10 Nov 17	18.68000 -0.23	18.82	18.62	18.80	160,516
09 Nov 17	18.91000 +0.21	19.07	18.23	18.68	207,543
08 Nov 17	18.70000 -1.31	19.04	17.20	17.56	471,026
07 Nov 17	20.01000 +0.40	20.06	19.56	19.69	154,047
06 Nov 17	19.61000 +0.09	19.95	19.56	19.65	170,770
03 Nov 17	19.52000 +0.20	19.68	19.30	19.32	139,737
02 Nov 17	19.32000 +0.50	19.38	18.77	18.88	122,909
01 Nov 17	18.82000 +0.09	19.10	18.65	18.85	162,771
31 Oct 17	18.73000 +0.15	18.91	18.51	18.59	74,323
30 Oct 17	18.58000 +0.47	18.82	18.12	18.12	140,712
27 Oct 17	18.11000 +0.49	18.17	17.43	17.61	152,515
26 Oct 17	17.62000 +0.21	17.63	17.28	17.41	61,294
25 Oct 17	17.41000 -0.13	17.52	17.29	17.49	41,485
24 Oct 17	17.54000 -0.10	17.73	17.49	17.67	60,269
23 Oct 17	17.64000 -0.09	17.80	17.56	17.75	83,116
20 Oct 17	17.73000 -0.49	18.23	17.70	18.19	113,151
19 Oct 17	18.22000 -0.28	18.38	18.12	18.34	129,849
18 Oct 17	18.50000 -0.34	18.88	18.45	18.80	144,411
17 Oct 17	18.84000 -0.26	19.00	18.59	18.95	106,413
16 Oct 17	19.10000 +0.23	19.22	18.89	18.89	95,024
13 Oct 17	18.87000 +0.40	18.91	18.41	18.51	163,677
12 Oct 17	18.47000 -0.11	18.62	18.34	18.62	92,798
11 Oct 17	18.58000 +0.27	18.70	18.21	18.21	66,221
10 Oct 17	18.31000 -0.12	18.57	18.28	18.45	68,562
06 Oct 17	18.43000 -0.07	18.60	18.23	18.37	72,723
05 Oct 17	18.50000 +0.04	18.69	18.46	18.50	100,590
04 Oct 17	18.46000 -0.05	18.65	18.40	18.40	35,766
03 Oct 17	18.51000 +0.06	18.64	18.41	18.49	106,476
02 Oct 17	18.45000 -0.33	18.72	18.42	18.57	113,870
29 Sep 17	18.78000 -0.06	19.00	18.76	18.83	178,165
28 Sep 17	18.84000 -0.11	19.29	18.82	18.99	79,173
27 Sep 17	18.95000 -0.09	19.12	18.85	18.97	54,765
26 Sep 17	19.04000 -0.08	19.17	18.87	18.96	78,052
25 Sep 17	19.12000 +0.24	19.36	18.85	18.95	169,534
22 Sep 17	18.88000 -0.07	19.00	18.80	18.95	67,692
21 Sep 17	18.95000 +0.16	19.08	18.52	18.59	113,309
20 Sep 17	18.79000 +0.27	18.98	18.50	18.61	67,887
19 Sep 17	18.52000 +0.17	18.82	18.35	18.35	88,534
18 Sep 17	18.35000 +0.05	18.39	18.19	18.19	68,026
15 Sep 17	18.30000 +0.48	18.32	17.77	17.81	234,928
14 Sep 17	17.82000 +0.13	17.85	17.55	17.55	86,798
13 Sep 17	17.69000 +0.08	17.79	17.58	17.62	127,323
12 Sep 17	17.61000 +0.33	17.65	17.26	17.29	211,905
11 Sep 17	17.28000 -0.06	17.51	17.14	17.51	208,275
08 Sep 17	17.34000 -0.14	17.51	17.16	17.51	55,065
07 Sep 17	17.48000 -0.01	17.56	17.47	17.47	49,625
06 Sep 17	17.49000 -0.06	17.73	17.42	17.59	121,819
05 Sep 17	17.55000 -0.01	17.75	17.47	17.57	78,940
01 Sep 17	17.56000 -0.34	17.90	17.50	17.90	97,274
31 Aug 17	17.90000 +0.63	17.98	17.28	17.48	90,138
30 Aug 17	17.27000 -0.27	17.51	17.17	17.51	37,009
29 Aug 17	17.54000 +0.33	17.59	16.97	17.16	110,184
28 Aug 17	17.21000 -0.15	17.39	17.13	17.35	47,320
25 Aug 17	17.36000 -0.16	17.57	17.29	17.52	72,620
24 Aug 17	17.52000 -0.28	17.80	17.44	17.71	40,920
23 Aug 17	17.80000 -0.03	17.88	17.51	17.83	73,443
22 Aug 17	17.83000 -0.11	18.07	17.75	18.05	64,054
21 Aug 17	17.94000 -0.03	18.21	17.74	17.98	63,664
18 Aug 17	17.97000 -0.16	18.31	17.95	18.05	41,763
17 Aug 17	18.13000 +0.77	18.24	17.33	17.36	78,172
16 Aug 17	17.36000 +0.01	17.73	17.32	17.43	72,127
15 Aug 17	17.35000 +0.21	17.42	17.00	17.15	52,844
14 Aug 17	17.14000 -0.09	17.40	16.87	17.36	74,789
11 Aug 17	17.23000 +0.18	17.62	17.08	17.08	145,298
10 Aug 17	17.05000 -0.15	17.24	16.88	17.24	131,414
09 Aug 17	17.20000 -0.12	17.50	16.65	17.30	140,922
08 Aug 17	17.32000 -0.66	18.29	17.28	18.22	113,130
04 Aug 17	17.98000 +0.10	18.41	17.85	18.03	48,478
03 Aug 17	17.88000 -0.29	18.36	17.80	18.23	104,613
02 Aug 17	18.17000 -0.08	18.36	17.89	18.22	60,972
01 Aug 17	18.25000 +0.05	18.56	18.00	18.17	121,168
31 Jul 17	18.20000 -0.16	18.30	17.85	18.26	75,001
28 Jul 17	18.36000 +0.03	18.57	18.30	18.35	37,812
27 Jul 17	18.33000 -0.11	18.53	18.23	18.44	41,362
26 Jul 17	18.44000 +0.11	18.76	18.31	18.40	57,069
25 Jul 17	18.33000 +0.42	18.41	17.92	18.04	56,113
24 Jul 17	17.91000 -0.16	18.25	17.81	18.22	39,164
21 Jul 17	18.07000 +0.08	18.17	17.88	17.88	34,092
20 Jul 17	17.99000 -0.04	18.28	17.85	18.13	107,302
19 Jul 17	18.03000 +0.04	18.25	17.77	17.77	74,958
18 Jul 17	17.99000 -0.15	18.19	17.84	18.15	32,199
17 Jul 17	18.14000 -0.33	18.66	18.04	18.54	32,603
14 Jul 17	18.47000 +0.05	18.61	18.32	18.56	13,363
13 Jul 17	18.42000 -0.48	18.93	18.36	18.88	83,263
12 Jul 17	18.90000 +0.07	19.14	18.72	18.86	18,460
11 Jul 17	18.83000 +0.09	19.00	18.59	18.73	21,988
10 Jul 17	18.74000 -0.15	19.02	18.65	18.78	36,831
07 Jul 17	18.89000 -0.10	18.93	18.21	18.86	68,488
06 Jul 17	18.99000 -0.17	19.28	18.87	19.21	24,141
05 Jul 17	19.16000 -0.16	19.32	18.83	19.00	29,465
04 Jul 17	19.32000 -0.02	19.52	19.29	19.52	13,042
30 Jun 17	19.34000 -0.01	19.55	19.15	19.45	63,811
29 Jun 17	19.35000 +0.09	19.58	19.24	19.31	43,750
28 Jun 17	19.26000 +0.37	19.37	18.80	18.90	114,472
27 Jun 17	18.89000 +0.19	19.07	18.66	18.76	124,599
26 Jun 17	18.70000 +0.07	18.82	18.52	18.67	30,361
23 Jun 17	18.63000 +0.45	18.68	17.80	18.19	56,358
22 Jun 17	18.18000 +0.15	18.43	18.06	18.06	49,830
21 Jun 17	18.03000 -0.37	18.61	17.87	18.40	29,801
20 Jun 17	18.40000 +0.01	18.48	17.95	18.18	51,788
19 Jun 17	18.39000 -0.17	18.63	18.36	18.52	33,920
16 Jun 17	18.56000 -0.20	18.73	18.40	18.73	132,803
15 Jun 17	18.76000 -0.19	18.86	18.63	18.82	50,104
14 Jun 17	18.95000 -0.78	19.79	18.85	19.63	97,375
13 Jun 17	19.73000 +0.24	19.78	19.32	19.34	271,771
12 Jun 17	19.49000 +0.12	19.58	19.30	19.49	87,103
09 Jun 17	19.37000 -0.13	19.50	19.25	19.47	55,982
08 Jun 17	19.50000 +0.08	19.53	19.14	19.35	65,861
07 Jun 17	19.42000 -0.09	19.63	19.15	19.45	93,521
06 Jun 17	19.51000 +0.02	19.54	19.42	19.42	59,880
05 Jun 17	19.49000 +0.07	19.52	19.30	19.35	37,411
02 Jun 17	19.42000 -0.04	19.47	19.23	19.30	58,579
01 Jun 17	19.46000 -0.04	19.67	19.32	19.50	68,213
31 May 17	19.50000 +0.04	19.58	19.12	19.30	99,649
30 May 17	19.46000 -0.31	19.75	19.44	19.75	35,270
29 May 17	19.77000 -0.01	19.98	19.75	19.98	17,436
26 May 17	19.78000 -0.07	19.93	19.67	19.93	30,228
25 May 17	19.85000 -0.61	20.50	19.65	20.30	119,889
24 May 17	20.46000 -0.29	20.76	20.37	20.73	89,692
23 May 17	20.75000 -0.42	21.39	20.66	21.22	45,350
19 May 17	21.17000 +0.57	21.23	20.68	20.68	72,198
18 May 17	20.60000 +0.57	20.64	19.88	19.95	92,282
17 May 17	20.03000 -0.33	20.43	19.96	20.17	126,416
16 May 17	20.36000 +0.11	20.59	20.22	20.29	62,393
15 May 17	20.25000 +0.17	20.39	20.20	20.39	49,705
12 May 17	20.08000 +0.10	20.24	19.88	19.98	167,825
11 May 17	19.98000 -0.51	20.68	19.88	20.57	75,853
10 May 17	20.49000 +0.50	20.57	19.97	20.14	171,791
09 May 17	19.99000 -0.31	20.39	19.92	20.39	67,066
08 May 17	20.30000 +0.19	20.40	20.02	20.15	138,986
05 May 17	20.11000 +0.14	20.11	19.84	19.92	287,332
04 May 17	19.97000 -0.53	20.40	19.78	20.40	229,970
03 May 17	20.50000 +0.46	22.36	20.33	20.48	251,880
02 May 17	20.04000 +0.03	20.15	19.84	20.01	66,738
01 May 17	20.01000 -0.26	20.34	19.91	20.28	78,980
28 Apr 17	20.27000 -0.17	20.74	20.19	20.52	155,038
27 Apr 17	20.44000 -0.18	20.59	19.76	20.36	149,833
26 Apr 17	20.62000 +0.67	20.94	19.89	19.89	258,772
25 Apr 17	19.95000 -0.12	20.08	19.93	20.08	153,250
24 Apr 17	20.07000 +0.46	20.18	19.69	19.75	117,272
21 Apr 17	19.61000 +0.01	19.74	19.55	19.62	91,687
20 Apr 17	19.60000 +0.02	19.80	19.56	19.62	60,695
19 Apr 17	19.58000 -0.38	20.08	19.49	20.03	115,077
18 Apr 17	19.96000 +0.28	20.01	19.46	19.60	87,007
17 Apr 17	19.68000 -0.14	19.88	19.60	19.79	98,195
13 Apr 17	19.82000 -0.33	20.15	19.53	20.15	106,893
12 Apr 17	20.15000 -0.08	20.25	20.00	20.21	58,492
11 Apr 17	20.23000 +0.11	20.41	19.96	20.12	58,337
10 Apr 17	20.12000 +0.74	20.16	19.46	19.47	208,857
07 Apr 17	19.38000 -0.01	19.45	19.25	19.45	54,634
06 Apr 17	19.39000 +0.12	19.49	19.13	19.39	71,369
05 Apr 17	19.27000 -0.33	19.72	19.19	19.72	45,465
04 Apr 17	19.60000 +0.53	19.71	19.00	19.07	94,319
03 Apr 17	19.07000 -0.14	19.23	18.72	19.07	53,703
31 Mar 17	19.21000 +0.28	19.25	18.85	18.85	145,433
30 Mar 17	18.93000 -0.09	19.22	18.68	19.03	88,093
29 Mar 17	19.02000 +0.64	19.56	18.30	18.37	210,731
28 Mar 17	18.38000 +0.37	18.58	18.04	18.16	47,855
27 Mar 17	18.01000 +0.21	18.13	17.46	17.71	72,344
24 Mar 17	17.80000 +0.07	17.94	17.75	17.80	43,474
23 Mar 17	17.73000 +0.23	17.85	17.40	17.50	28,655
22 Mar 17	17.50000 -0.01	17.54	17.33	17.44	80,848
21 Mar 17	17.51000 -0.09	17.90	17.43	17.67	45,459
20 Mar 17	17.60000 -0.17	17.76	17.53	17.72	52,410
17 Mar 17	17.77000 -0.16	18.00	17.76	18.00	83,693
16 Mar 17	17.93000 -0.01	18.14	17.84	17.98	39,792
15 Mar 17	17.94000 +0.48	18.03	17.50	17.60	66,665
14 Mar 17	17.46000 -0.63	17.86	17.32	17.82	162,648
13 Mar 17	18.09000 +0.04	18.15	17.96	18.01	68,258
10 Mar 17	18.05000 +0.25	18.09	17.75	17.95	108,402
09 Mar 17	17.80000 +0.00	18.08	17.64	17.76	125,383
08 Mar 17	17.80000 -0.44	18.30	17.66	18.23	94,878
07 Mar 17	18.24000 -0.11	18.54	18.22	18.41	85,350
06 Mar 17	18.35000 +0.16	18.44	17.94	18.17	64,850
03 Mar 17	18.19000 -0.09	18.45	18.11	18.33	59,927
02 Mar 17	18.28000 -0.12	18.54	18.21	18.40	123,393
01 Mar 17	18.40000 +0.31	18.60	18.22	18.22	221,551
28 Feb 17	18.09000 -0.30	18.32	18.06	18.30	142,740
27 Feb 17	18.39000 -0.38	18.82	18.26	18.82	177,691
24 Feb 17	18.77000 -0.49	19.18	18.64	19.18	210,290
23 Feb 17	19.26000 -0.31	19.95	19.20	19.78	130,007
22 Feb 17	19.57000 -0.28	19.80	19.48	19.80	60,072
21 Feb 17	19.85000 +0.30	20.23	19.55	19.74	102,962
17 Feb 17	19.55000 -0.04	19.84	19.48	19.80	49,274
16 Feb 17	19.59000 -0.20	19.98	19.18	19.73	70,434
15 Feb 17	19.79000 +0.02	20.09	19.70	19.71	70,871
14 Feb 17	19.77000 +0.16	19.81	19.53	19.68	177,086
13 Feb 17	19.61000 +0.09	19.68	19.41	19.53	44,251
10 Feb 17	19.52000 +0.58	19.67	19.05	19.18	78,681
09 Feb 17	18.94000 +0.03	19.05	18.85	19.05	61,731
08 Feb 17	18.91000 +0.19	18.99	18.33	18.65	104,882
07 Feb 17	18.72000 -0.28	18.94	18.61	18.89	72,032
06 Feb 17	19.00000 -0.35	19.36	18.94	19.33	60,322
03 Feb 17	19.35000 +0.06	19.46	19.13	19.32	49,853
02 Feb 17	19.29000 -0.03	19.44	19.17	19.44	47,378
01 Feb 17	19.32000 +0.28	19.40	19.01	19.05	64,437
31 Jan 17	19.04000 -0.09	19.31	18.91	19.13	194,969
30 Jan 17	19.13000 -0.63	19.75	18.97	19.75	61,595
27 Jan 17	19.76000 -0.09	19.80	19.69	19.74	48,910
26 Jan 17	19.85000 -0.41	20.46	19.78	20.29	78,259
25 Jan 17	20.26000 +0.87	20.32	19.32	19.32	345,150
24 Jan 17	19.39000 +0.24	19.42	19.05	19.19	129,909
23 Jan 17	19.15000 -0.16	19.27	18.99	19.27	100,159
20 Jan 17	19.31000 +0.14	19.44	19.20	19.31	111,424
19 Jan 17	19.17000 -0.15	19.43	19.12	19.28	100,451
18 Jan 17	19.32000 -0.34	19.66	19.28	19.66	54,916
17 Jan 17	19.66000 +0.58	19.84	19.19	19.25	108,256
16 Jan 17	19.08000 +0.06	19.11	18.98	19.02	32,105
13 Jan 17	19.02000 -0.08	19.24	18.93	19.04	78,478
12 Jan 17	19.10000 -0.07	19.34	18.78	19.34	87,607
11 Jan 17	19.17000 +0.04	19.52	19.15	19.21	99,686
10 Jan 17	19.13000 +0.04	19.18	18.78	19.07	296,183
09 Jan 17	19.09000 -0.39	19.53	18.94	19.47	133,115
06 Jan 17	19.48000 -0.08	19.69	19.34	19.69	77,647
05 Jan 17	19.56000 -0.18	20.00	19.36	19.83	100,325
04 Jan 17	19.74000 +0.12	19.88	19.61	19.64	78,257
03 Jan 17	19.62000 -0.02	20.07	19.56	19.83	159,526
30 Dec 16	19.64000 -0.08	19.80	19.52	19.52	62,450
29 Dec 16	19.72000 +0.22	19.75	19.50	19.51	66,442
28 Dec 16	19.50000 +0.06	19.72	19.44	19.49	55,985
23 Dec 16	19.44000 -0.13	19.63	19.33	19.59	41,946
22 Dec 16	19.57000 +0.01	19.68	19.50	19.56	78,311
21 Dec 16	19.56000 +0.04	19.73	19.48	19.61	124,592
20 Dec 16	19.52000 +0.08	19.60	19.45	19.48	270,115
19 Dec 16	19.44000 +0.09	19.58	19.24	19.31	191,342
16 Dec 16	19.35000 +0.49	19.45	18.95	18.95	276,033
15 Dec 16	18.86000 +0.08	19.00	18.70	18.70	225,886
14 Dec 16	18.78000 -0.62	19.15	18.72	19.10	339,714
13 Dec 16	19.40000 +0.51	19.51	18.94	19.09	351,321
12 Dec 16	18.89000 +0.32	19.61	18.61	18.61	284,886
09 Dec 16	18.57000 -0.16	18.85	18.44	18.74	184,300
08 Dec 16	18.73000 +0.54	18.90	18.24	18.45	184,338
07 Dec 16	18.19000 +0.24	18.30	17.98	18.05	207,104
06 Dec 16	17.95000 +0.19	18.05	17.70	17.70	154,478
05 Dec 16	17.76000 +0.51	17.79	17.37	17.63	225,443
02 Dec 16	17.25000 +0.26	17.67	16.95	16.99	218,372
01 Dec 16	16.99000 +1.05	17.41	16.09	16.23	280,478
30 Nov 16	15.94000 +0.67	16.42	15.55	15.55	422,717
29 Nov 16	15.27000 -0.61	15.80	14.79	15.80	300,536
28 Nov 16	15.88000 -0.25	16.27	15.74	16.26	120,594
25 Nov 16	16.13000 -0.37	16.50	16.09	16.50	70,015
24 Nov 16	16.50000 +0.02	16.60	16.40	16.54	71,129
23 Nov 16	16.48000 +0.04	16.67	16.40	16.41	66,308
22 Nov 16	16.44000 -0.06	16.48	16.35	16.44	79,636
21 Nov 16	16.50000 +0.22	16.63	16.34	16.40	104,921
18 Nov 16	16.28000 -0.07	16.44	16.15	16.40	63,788
17 Nov 16	16.35000 +0.03	16.56	16.32	16.40	186,092
16 Nov 16	16.32000 +0.05	16.41	16.00	16.25	167,902
15 Nov 16	16.27000 +0.35	16.60	16.13	16.13	142,065
14 Nov 16	15.92000 +0.17	16.10	15.65	15.99	84,542
11 Nov 16	15.75000 +0.16	15.79	15.55	15.68	178,820
10 Nov 16	15.59000 +0.29	16.20	15.58	15.86	381,166
09 Nov 16	15.30000 +0.09	15.33	15.14	15.33	147,557
08 Nov 16	15.21000 +0.10	15.44	15.12	15.20	674,153
07 Nov 16	15.11000 +0.01	15.53	15.08	15.37	144,612
04 Nov 16	15.10000 -0.05	15.44	15.08	15.13	226,216
03 Nov 16	15.15000 +0.05	15.25	15.05	15.20	136,815
02 Nov 16	15.10000 -0.12	15.22	15.02	15.10	269,871
01 Nov 16	15.22000 -0.03	15.30	15.05	15.26	676,026
31 Oct 16	15.25000 -0.14	15.37	15.00	15.37	88,726
28 Oct 16	15.39000 -0.03	15.50	15.25	15.39	573,602
27 Oct 16	15.42000 +0.03	15.67	15.27	15.48	66,550
26 Oct 16	15.39000 -0.48	15.79	15.28	15.77	131,076
25 Oct 16	15.87000 -0.83	16.56	15.79	16.53	192,752
24 Oct 16	16.70000 +0.00	16.79	16.66	16.66	125,093
21 Oct 16	16.70000 +0.19	16.73	16.33	16.40	132,459
20 Oct 16	16.51000 -0.25	16.85	16.48	16.55	126,009
19 Oct 16	16.76000 -0.09	17.17	16.76	16.92	199,065
18 Oct 16	16.85000 -0.27	17.18	16.74	17.15	116,372
17 Oct 16	17.12000 -0.39	17.50	17.09	17.50	96,953
14 Oct 16	17.51000 -0.48	18.08	17.51	18.00	69,063
13 Oct 16	17.99000 -0.29	18.49	17.94	18.49	72,888
12 Oct 16	18.28000 +0.48	18.35	17.75	17.75	217,281
11 Oct 16	17.80000 +0.23	17.83	17.47	17.62	140,604
07 Oct 16	17.57000 +0.84	17.59	16.62	16.76	206,745
06 Oct 16	16.73000 +0.29	16.80	16.39	16.51	854,207
05 Oct 16	16.44000 +0.11	16.54	16.32	16.50	459,205
04 Oct 16	16.33000 -0.38	16.70	16.26	16.68	190,648
03 Oct 16	16.71000 -0.08	17.15	16.55	17.15	87,517
30 Sep 16	16.79000 -0.02	16.96	16.62	16.82	104,896
29 Sep 16	16.81000 +0.18	17.03	16.51	16.60	1,491,850
28 Sep 16	16.63000 +0.34	16.73	16.20	16.28	199,562
27 Sep 16	16.29000 -0.44	16.77	16.08	16.50	152,086
26 Sep 16	16.73000 -0.24	17.25	16.71	17.02	94,210
23 Sep 16	16.97000 -0.34	17.35	16.89	17.17	120,214
22 Sep 16	17.31000 +0.47	17.32	17.01	17.08	89,270
21 Sep 16	16.84000 +0.49	16.92	16.47	16.50	180,223
20 Sep 16	16.35000 -0.16	16.51	16.20	16.51	122,778
19 Sep 16	16.51000 +0.15	16.85	16.45	16.49	165,612
16 Sep 16	16.36000 -0.12	16.61	16.28	16.44	243,528
15 Sep 16	16.48000 -0.03	16.83	16.45	16.55	147,722
14 Sep 16	16.51000 -0.24	16.73	16.30	16.51	179,488
13 Sep 16	16.75000 -0.31	17.12	16.54	17.00	129,727
12 Sep 16	17.06000 +0.42	17.13	16.38	16.43	130,843
09 Sep 16	16.64000 -0.34	17.02	16.40	16.88	275,745
08 Sep 16	16.98000 -0.57	18.03	16.92	17.67	355,402
07 Sep 16	17.55000 -1.46	19.19	17.50	19.05	207,712
06 Sep 16	19.01000 +0.01	19.25	18.91	19.00	58,248
02 Sep 16	19.00000 +0.35	19.00	18.83	18.85	594,461
01 Sep 16	18.65000 -0.05	18.69	18.40	18.61	63,735
31 Aug 16	18.70000 +0.01	18.82	18.41	18.64	45,867
30 Aug 16	18.69000 +0.11	18.84	18.65	18.68	44,918
29 Aug 16	18.58000 +0.01	18.66	18.39	18.39	41,114
26 Aug 16	18.57000 -0.05	18.77	18.40	18.62	23,583
25 Aug 16	18.62000 +0.10	18.82	18.38	18.50	110,089
24 Aug 16	18.52000 +0.11	18.59	18.26	18.34	38,828
23 Aug 16	18.41000 -0.02	18.59	18.25	18.35	22,576
22 Aug 16	18.43000 -0.34	18.73	18.31	18.57	60,246
19 Aug 16	18.77000 -0.12	18.82	18.42	18.81	76,948
18 Aug 16	18.89000 +0.30	18.92	18.38	18.64	94,819
17 Aug 16	18.59000 -0.06	18.76	18.34	18.65	63,632
16 Aug 16	18.65000 +0.05	18.88	18.57	18.57	117,305
15 Aug 16	18.60000 +0.99	18.73	17.82	17.92	118,177
12 Aug 16	17.61000 +0.17	17.68	17.26	17.26	61,955
11 Aug 16	17.44000 -0.22	17.61	17.11	17.17	127,331
10 Aug 16	17.66000 +0.41	17.81	17.17	17.28	73,368
09 Aug 16	17.25000 -0.01	17.52	17.22	17.34	39,658
08 Aug 16	17.26000 +0.50	17.50	16.84	16.92	110,165
05 Aug 16	16.76000 +0.01	16.80	16.58	16.75	106,383
04 Aug 16	16.75000 -0.02	16.88	16.62	16.70	92,516
03 Aug 16	16.77000 -0.07	16.85	16.40	16.80	164,455
02 Aug 16	16.84000 -0.65	17.45	16.49	17.45	60,743
29 Jul 16	17.49000 +0.62	17.59	16.76	16.78	63,326
28 Jul 16	16.87000 -0.11	17.04	16.79	16.87	161,008
27 Jul 16	16.98000 -0.12	17.41	16.86	17.10	104,418
26 Jul 16	17.10000 -0.33	17.50	17.07	17.25	79,173
25 Jul 16	17.43000 -0.39	17.76	17.20	17.57	101,514
22 Jul 16	17.82000 +0.07	17.90	17.54	17.75	46,167
21 Jul 16	17.75000 +0.28	17.75	17.35	17.46	53,900
20 Jul 16	17.47000 -0.03	17.47	17.19	17.30	46,084
19 Jul 16	17.50000 -0.18	17.64	16.77	17.60	143,034
18 Jul 16	17.68000 +0.17	17.78	17.10	17.32	70,969
15 Jul 16	17.51000 -0.10	17.78	17.42	17.69	48,225
14 Jul 16	17.61000 -0.26	18.14	17.50	18.02	81,614
13 Jul 16	17.87000 -0.07	18.00	17.50	17.75	63,943
12 Jul 16	17.94000 +0.54	18.04	17.46	17.60	75,861
11 Jul 16	17.40000 -0.24	18.02	17.37	17.72	52,934
08 Jul 16	17.64000 +0.35	17.70	17.22	17.48	45,832
07 Jul 16	17.29000 -0.29	18.00	17.26	17.83	40,008
06 Jul 16	17.58000 -0.46	18.02	17.43	17.83	47,001
05 Jul 16	18.04000 -0.32	18.60	17.94	18.60	100,443
04 Jul 16	18.36000 +0.50	18.36	17.66	17.66	21,551
30 Jun 16	17.86000 -0.18	18.08	17.54	17.94	96,592
29 Jun 16	18.04000 +0.25	18.56	17.90	18.24	145,169
28 Jun 16	17.79000 +0.75	17.85	17.32	17.33	80,249
27 Jun 16	17.04000 -0.43	17.58	16.85	17.30	105,496
24 Jun 16	17.47000 -0.67	17.99	17.18	17.20	83,311
23 Jun 16	18.14000 +0.61	18.54	17.70	17.82	69,333
22 Jun 16	17.53000 -0.43	18.20	17.53	18.11	74,970
21 Jun 16	17.96000 +0.39	18.14	17.50	17.50	126,754
20 Jun 16	17.57000 +0.35	17.64	17.29	17.62	44,156
17 Jun 16	17.22000 +0.64	17.42	16.63	16.68	165,166
16 Jun 16	16.58000 -0.81	17.27	16.56	17.23	115,448
15 Jun 16	17.39000 -0.15	17.69	17.18	17.38	130,020
14 Jun 16	17.54000 +0.14	17.66	17.31	17.31	69,049
13 Jun 16	17.40000 -0.52	17.70	17.23	17.60	139,247
10 Jun 16	17.92000 -0.85	18.64	17.85	18.53	109,602
09 Jun 16	18.77000 +0.07	18.92	18.25	18.39	106,710
08 Jun 16	18.70000 +0.20	18.83	18.45	18.60	179,043
07 Jun 16	18.50000 +0.39	18.75	18.11	18.14	136,640
06 Jun 16	18.11000 +0.79	18.23	17.39	17.50	77,259
03 Jun 16	17.32000 -0.55	17.81	17.19	17.74	64,050
02 Jun 16	17.87000 +0.27	17.87	17.29	17.41	69,165
01 Jun 16	17.60000 -0.40	17.98	17.52	17.74	141,013
31 May 16	18.00000 +0.87	18.00	17.26	17.26	206,505
30 May 16	17.13000 +0.00	17.17	17.02	17.09	30,597
27 May 16	17.13000 +0.12	17.20	16.89	16.89	71,288
26 May 16	17.01000 +0.00	17.17	16.88	17.00	91,625
25 May 16	17.01000 +0.51	17.04	16.70	16.75	77,964
24 May 16	16.50000 +0.08	16.56	16.40	16.40	95,267
20 May 16	16.42000 -0.13	16.68	16.21	16.60	96,847
19 May 16	16.55000 -0.05	16.70	16.41	16.50	49,674
18 May 16	16.60000 +0.25	16.86	16.29	16.30	132,880
17 May 16	16.35000 -0.51	17.16	16.33	16.94	139,671
16 May 16	16.86000 +0.38	17.00	16.73	16.73	70,182
13 May 16	16.48000 +0.23	16.52	16.22	16.28	113,633
12 May 16	16.25000 +0.13	17.36	15.94	16.37	172,737
11 May 16	16.12000 +0.05	16.18	14.98	15.52	444,891
10 May 16	16.07000 +0.01	16.37	16.03	16.10	134,097
09 May 16	16.06000 -0.64	16.70	15.99	16.57	139,822
06 May 16	16.70000 -0.07	16.85	16.10	16.26	272,276
05 May 16	16.77000 -0.33	17.50	16.38	17.50	141,250
04 May 16	17.10000 -0.24	17.79	16.90	17.47	101,801
03 May 16	17.34000 -0.56	17.68	17.07	17.68	87,046
02 May 16	17.90000 -0.34	18.21	17.79	18.21	79,612
29 Apr 16	18.24000 -0.04	18.44	17.96	18.16	173,276
28 Apr 16	18.28000 +0.11	18.49	17.86	18.13	121,391
27 Apr 16	18.17000 +0.57	18.21	17.70	17.78	157,997
26 Apr 16	17.60000 -0.26	18.01	17.54	17.96	257,821
25 Apr 16	17.86000 -0.13	18.02	17.75	17.95	183,677
22 Apr 16	17.99000 +0.62	18.28	17.50	17.50	202,956
21 Apr 16	17.37000 -0.54	17.96	17.31	17.86	161,252
20 Apr 16	17.91000 -0.85	18.74	17.84	18.74	284,944
19 Apr 16	18.76000 +0.92	18.80	17.92	17.96	219,732
18 Apr 16	17.84000 +0.75	17.85	16.59	16.79	66,083
15 Apr 16	17.09000 -0.27	17.40	16.85	17.17	66,361
14 Apr 16	17.36000 +0.00	17.65	17.06	17.46	79,335
13 Apr 16	17.36000 -0.36	18.00	17.31	17.75	139,907
12 Apr 16	17.72000 +0.69	17.90	17.01	17.05	113,275
11 Apr 16	17.03000 +0.60	17.07	16.41	16.41	137,354
08 Apr 16	16.43000 +0.75	16.53	15.93	15.96	344,476
07 Apr 16	15.68000 -0.24	15.90	15.50	15.90	64,847
06 Apr 16	15.92000 +0.24	16.06	15.76	15.87	56,309
05 Apr 16	15.68000 -0.05	16.00	15.56	16.00	43,882
04 Apr 16	15.73000 -0.23	16.01	15.60	15.96	133,438
01 Apr 16	15.96000 -0.54	16.25	15.77	16.20	174,882
31 Mar 16	16.50000 +0.33	16.64	16.11	16.11	88,775
30 Mar 16	16.17000 -0.26	16.77	16.17	16.60	97,177
29 Mar 16	16.43000 +0.06	16.50	16.00	16.19	38,240
28 Mar 16	16.37000 -0.11	16.53	16.25	16.53	139,045
24 Mar 16	16.48000 -0.24	16.70	16.44	16.50	57,503
23 Mar 16	16.72000 -0.22	17.01	16.60	16.81	96,029
22 Mar 16	16.94000 -0.23	17.20	16.76	17.00	96,875
21 Mar 16	17.17000 -0.19	17.50	17.13	17.50	153,771
18 Mar 16	17.36000 -0.30	17.95	16.96	17.92	1,308,271
17 Mar 16	17.66000 +0.63	17.79	17.20	17.21	234,198
16 Mar 16	17.03000 +0.29	17.05	16.83	17.00	185,703
15 Mar 16	16.74000 -0.12	16.77	16.33	16.74	202,129
14 Mar 16	16.86000 +0.29	17.02	16.35	16.59	496,655
11 Mar 16	16.57000 +0.68	16.64	15.92	15.92	116,729
10 Mar 16	15.89000 -0.18	16.09	15.62	16.09	324,238
09 Mar 16	16.07000 -0.23	16.57	16.05	16.50	108,812
08 Mar 16	16.30000 -0.58	16.81	15.93	16.81	291,228
07 Mar 16	16.88000 +0.07	17.14	16.73	16.88	587,928
04 Mar 16	16.81000 -0.06	17.13	16.50	16.99	494,153
03 Mar 16	16.87000 +0.11	17.00	16.67	16.84	137,749
02 Mar 16	16.76000 -0.15	16.99	16.51	16.98	240,742
01 Mar 16	16.91000 +0.42	17.05	16.35	16.62	169,317
29 Feb 16	16.49000 +0.11	17.00	16.42	16.61	295,859
26 Feb 16	16.38000 -0.17	16.46	15.57	16.15	374,475
25 Feb 16	16.55000 -0.04	16.60	16.11	16.40	89,284
24 Feb 16	16.59000 -0.03	16.85	16.20	16.20	117,825
23 Feb 16	16.62000 -0.42	16.91	16.57	16.90	80,689
22 Feb 16	17.04000 +0.36	17.15	16.57	17.05	243,774
19 Feb 16	16.68000 -0.03	17.02	16.15	16.73	173,164
18 Feb 16	16.71000 -0.03	17.00	16.61	16.92	107,130
17 Feb 16	16.74000 +0.80	17.07	15.93	16.00	125,764
16 Feb 16	15.94000 -0.20	16.62	15.79	16.54	110,367
12 Feb 16	16.14000 +0.86	16.32	15.49	15.50	142,155
11 Feb 16	15.28000 -0.51	16.06	15.00	15.22	148,068
10 Feb 16	15.79000 -0.33	16.25	15.65	16.00	107,396
09 Feb 16	16.12000 -0.69	16.61	16.07	16.61	150,276
08 Feb 16	16.81000 -0.38	17.21	16.75	17.13	78,268
05 Feb 16	17.19000 -0.04	17.33	16.86	17.23	67,301
04 Feb 16	17.23000 -0.06	17.67	17.00	17.60	66,651
03 Feb 16	17.29000 +0.23	17.40	16.86	17.36	130,460
02 Feb 16	17.06000 +0.01	17.17	16.21	16.21	145,837
01 Feb 16	17.05000 -0.88	18.29	16.84	18.27	231,118
29 Jan 16	17.93000 -0.14	18.42	17.71	18.18	513,250
28 Jan 16	18.07000 +1.13	18.17	17.32	17.44	176,468
27 Jan 16	16.94000 +0.30	17.32	16.55	16.84	220,895
26 Jan 16	16.64000 +0.64	16.82	16.12	16.24	230,924
25 Jan 16	16.00000 -1.00	16.91	15.96	16.91	298,164
22 Jan 16	17.00000 +0.85	17.39	16.47	16.47	256,437
21 Jan 16	16.15000 +0.89	16.29	15.01	15.19	367,672
20 Jan 16	15.26000 -0.75	15.92	14.46	15.92	553,020
19 Jan 16	16.01000 -0.21	16.60	15.80	16.24	230,538
18 Jan 16	16.22000 -0.27	16.70	16.10	16.45	54,233
15 Jan 16	16.49000 -0.32	17.22	16.18	16.83	280,945
14 Jan 16	16.81000 -0.31	17.18	16.27	17.15	291,226
13 Jan 16	17.12000 -0.29	17.95	17.01	17.80	273,831
12 Jan 16	17.41000 +0.04	17.68	16.86	17.38	242,005
11 Jan 16	17.37000 -0.69	18.23	17.01	18.23	205,794
08 Jan 16	18.06000 +0.12	18.48	17.95	18.48	156,774
07 Jan 16	17.94000 -0.49	18.21	17.51	18.20	282,688
06 Jan 16	18.43000 -1.39	19.43	18.39	19.43	169,129
05 Jan 16	19.82000 +0.33	19.95	19.19	19.47	168,210
04 Jan 16	19.49000 +0.10	20.29	19.03	19.18	78,078
31 Dec 15	19.39000 +0.18	19.47	18.87	19.18	90,743
30 Dec 15	19.21000 -0.66	19.99	19.12	19.67	89,114
29 Dec 15	19.87000 -0.10	19.95	19.50	19.94	55,939
24 Dec 15	19.97000 -0.07	20.10	19.77	20.00	18,490
23 Dec 15	20.04000 +0.27	20.74	19.84	20.14	141,549
22 Dec 15	19.77000 +0.97	19.86	18.79	18.95	226,309
21 Dec 15	18.80000 +0.01	19.04	18.48	18.48	269,082
18 Dec 15	18.79000 -0.12	19.08	18.71	18.86	227,025
17 Dec 15	18.91000 -0.55	19.56	18.82	19.41	153,616
16 Dec 15	19.46000 +0.30	19.58	18.98	19.12	134,634
15 Dec 15	19.16000 +0.35	19.54	18.86	18.86	175,675
14 Dec 15	18.81000 -0.53	19.26	18.23	19.12	102,657
11 Dec 15	19.34000 -0.58	19.95	19.24	19.60	268,382
10 Dec 15	19.92000 +0.26	20.15	19.51	19.62	59,043
09 Dec 15	19.66000 +0.19	19.99	19.44	19.50	107,167
08 Dec 15	19.47000 -0.05	19.65	19.02	19.02	199,548
07 Dec 15	19.52000 -0.69	20.11	19.28	20.11	350,564
04 Dec 15	20.21000 -0.36	20.60	19.83	20.60	70,407
03 Dec 15	20.57000 -0.13	21.27	20.54	20.85	58,789
02 Dec 15	20.70000 -0.66	21.41	20.65	21.15	200,072
01 Dec 15	21.36000 +0.74	21.40	20.71	20.71	170,549
30 Nov 15	20.62000 +0.28	20.87	20.26	20.60	66,619
27 Nov 15	20.34000 -0.04	20.45	19.96	20.20	57,870
26 Nov 15	20.38000 -0.15	20.90	20.26	20.26	26,516
25 Nov 15	20.53000 +0.51	20.99	19.85	19.85	45,353
24 Nov 15	20.02000 -0.18	20.63	19.99	20.00	133,514
23 Nov 15	20.20000 +0.45	20.34	19.48	19.49	67,450
20 Nov 15	19.75000 -0.22	19.92	19.37	19.92	53,571
19 Nov 15	19.97000 -0.03	20.11	19.54	19.87	93,461
18 Nov 15	20.00000 +0.05	20.45	19.79	20.20	78,782
17 Nov 15	19.95000 -0.13	20.12	19.50	19.79	112,607
16 Nov 15	20.08000 +0.50	20.33	19.53	19.53	164,282
13 Nov 15	19.58000 +0.35	19.80	18.93	19.45	87,554
12 Nov 15	19.23000 -0.22	19.48	18.81	19.25	125,977
11 Nov 15	19.45000 -0.51	19.94	19.30	19.94	112,182
10 Nov 15	19.96000 +0.22	20.28	19.57	19.57	149,869
09 Nov 15	19.74000 -0.04	20.19	19.59	19.59	164,524
06 Nov 15	19.78000 -0.09	20.06	19.75	19.79	192,363
05 Nov 15	19.87000 -0.05	20.43	19.70	19.95	173,985
04 Nov 15	19.92000 +0.17	20.00	19.53	19.75	116,560
03 Nov 15	19.75000 +0.70	20.08	19.23	19.30	134,990
02 Nov 15	19.05000 -0.19	19.25	18.81	19.13	100,693
30 Oct 15	19.24000 +0.73	19.28	18.29	18.61	142,940
29 Oct 15	18.51000 -0.16	18.90	18.48	18.53	74,767
28 Oct 15	18.67000 -0.08	19.34	18.59	18.63	91,227
27 Oct 15	18.75000 -0.43	19.19	18.60	18.99	80,653
26 Oct 15	19.18000 -0.85	20.08	19.12	19.93	72,204
23 Oct 15	20.03000 -0.46	20.37	19.84	20.37	81,239
22 Oct 15	20.49000 +0.62	20.50	20.01	20.06	86,366
21 Oct 15	19.87000 -0.12	20.27	19.86	19.99	57,833
20 Oct 15	19.99000 +0.73	20.14	19.34	19.38	92,401
19 Oct 15	19.26000 -0.71	19.88	19.09	19.88	112,196
16 Oct 15	19.97000 -0.66	20.85	19.87	20.79	101,681
15 Oct 15	20.63000 +0.08	20.69	19.94	20.45	63,326
14 Oct 15	20.55000 +0.21	20.63	20.01	20.34	82,978
13 Oct 15	20.34000 -0.49	21.04	20.03	20.49	150,573
09 Oct 15	20.83000 -0.20	21.38	20.68	21.10	78,459
08 Oct 15	21.03000 +0.69	21.40	20.21	20.48	139,510
07 Oct 15	20.34000 -0.07	21.14	20.29	20.50	159,738
06 Oct 15	20.41000 +0.76	20.64	19.67	19.67	99,798
05 Oct 15	19.65000 +0.69	19.78	18.99	19.00	102,346
02 Oct 15	18.96000 +0.36	19.19	18.48	18.50	85,914
01 Oct 15	18.60000 -0.16	19.51	18.50	18.95	117,785
30 Sep 15	18.76000 +0.21	18.82	18.49	18.67	203,811
29 Sep 15	18.55000 -0.04	18.82	18.40	18.52	169,970
28 Sep 15	18.59000 -0.38	18.97	18.48	18.78	70,559
25 Sep 15	18.97000 -0.19	19.48	18.88	19.33	231,865
24 Sep 15	19.16000 -0.12	19.52	19.00	19.24	141,770
23 Sep 15	19.28000 -0.56	19.93	19.25	19.79	94,352
22 Sep 15	19.84000 -0.06	19.97	19.54	19.54	64,217
21 Sep 15	19.90000 +0.82	19.97	19.15	19.40	64,269
18 Sep 15	19.08000 -0.41	19.40	18.96	19.35	274,667
17 Sep 15	19.49000 -0.24	19.75	19.33	19.62	163,720
16 Sep 15	19.73000 +0.11	20.00	19.42	19.74	145,529
15 Sep 15	19.62000 +0.96	19.66	18.87	18.90	97,188
14 Sep 15	18.66000 -0.20	18.96	18.41	18.41	62,814
11 Sep 15	18.86000 -0.05	19.10	18.73	19.10	74,730
10 Sep 15	18.91000 +0.04	19.17	18.70	18.75	43,955
09 Sep 15	18.87000 -0.17	19.28	18.44	18.99	66,033
08 Sep 15	19.04000 -0.30	19.45	18.97	19.12	99,051
04 Sep 15	19.34000 -0.13	19.60	18.79	18.79	49,382
03 Sep 15	19.47000 +0.03	19.82	19.16	19.64	116,274
02 Sep 15	19.44000 -0.39	19.65	18.76	19.02	139,611
01 Sep 15	19.83000 -0.67	20.24	19.53	20.24	125,470
31 Aug 15	20.50000 +1.29	20.58	18.89	19.05	172,864
28 Aug 15	19.21000 +0.53	19.26	18.75	18.75	121,719
27 Aug 15	18.68000 +0.44	18.98	18.35	18.74	167,181
26 Aug 15	18.24000 +0.62	18.30	17.60	17.61	130,601
25 Aug 15	17.62000 +0.42	17.87	17.26	17.39	127,142
24 Aug 15	17.20000 -0.03	17.48	16.51	16.98	236,268
21 Aug 15	17.23000 -0.56	17.82	17.03	17.03	232,278
20 Aug 15	17.79000 -0.38	18.20	17.73	18.11	111,599
19 Aug 15	18.17000 -0.29	18.49	18.06	18.31	333,867
18 Aug 15	18.46000 +0.06	18.85	18.19	18.36	66,827
17 Aug 15	18.40000 -0.06	18.68	18.25	18.38	151,589
14 Aug 15	18.46000 -0.07	18.88	18.27	18.37	151,450
13 Aug 15	18.53000 -0.52	18.75	18.31	18.75	171,914
12 Aug 15	19.05000 -0.19	19.25	18.54	18.79	306,639
11 Aug 15	19.24000 -0.04	19.26	18.82	19.18	89,873
10 Aug 15	19.28000 +0.17	19.62	19.10	19.25	134,378
07 Aug 15	19.11000 -0.44	19.76	18.95	19.54	110,095
06 Aug 15	19.55000 +0.23	19.77	18.79	19.41	125,569
05 Aug 15	19.32000 -0.37	20.00	19.20	19.60	115,601
04 Aug 15	19.69000 -0.12	20.00	19.29	19.30	376,426
31 Jul 15	19.81000 +0.06	19.92	19.73	19.89	207,272
30 Jul 15	19.75000 -0.03	20.09	19.35	19.74	85,875
29 Jul 15	19.78000 +0.54	20.01	19.20	19.20	109,446
28 Jul 15	19.24000 +0.37	19.35	18.88	19.00	188,203
27 Jul 15	18.87000 -0.34	19.03	18.65	18.95	131,592
24 Jul 15	19.21000 +0.01	19.50	18.99	19.18	151,959
23 Jul 15	19.20000 -0.09	19.52	18.97	19.21	667,496
22 Jul 15	19.29000 -0.31	19.73	18.96	19.42	63,825
21 Jul 15	19.60000 +0.58	19.98	19.19	19.19	132,448
20 Jul 15	19.02000 -0.09	19.28	18.76	19.00	128,882
17 Jul 15	19.11000 -0.69	19.80	19.02	19.80	178,324
16 Jul 15	19.80000 -0.37	20.25	19.71	20.14	84,247
15 Jul 15	20.17000 -0.87	21.16	20.09	21.05	86,606
14 Jul 15	21.04000 -0.19	21.40	20.93	21.17	114,418
13 Jul 15	21.23000 -0.47	21.60	21.09	21.60	69,697
10 Jul 15	21.70000 -0.08	21.93	21.63	21.81	181,460
09 Jul 15	21.78000 -0.22	22.51	21.72	22.33	106,137
08 Jul 15	22.00000 +0.11	22.00	21.54	21.81	59,066
07 Jul 15	21.89000 +0.14	22.04	21.59	21.85	205,350
06 Jul 15	21.75000 -0.36	21.83	21.48	21.70	90,668
03 Jul 15	22.11000 -0.09	22.32	22.11	22.25	101,091
02 Jul 15	22.20000 -0.15	22.45	21.71	21.91	198,032
30 Jun 15	22.35000 +0.24	22.43	21.90	21.96	52,276
29 Jun 15	22.11000 -0.40	22.52	22.04	22.34	99,866
26 Jun 15	22.51000 -0.17	22.59	22.39	22.53	177,935
25 Jun 15	22.68000 +0.56	23.02	22.01	22.11	98,085
24 Jun 15	22.12000 -0.08	22.36	22.00	22.10	347,488
23 Jun 15	22.20000 +0.01	22.33	22.01	22.01	52,460
22 Jun 15	22.19000 +0.11	22.28	21.97	22.08	148,630
19 Jun 15	22.08000 -0.08	22.22	21.91	21.91	61,521
18 Jun 15	22.16000 -0.08	22.28	21.91	22.05	107,959
17 Jun 15	22.24000 -0.06	22.62	21.95	22.46	58,058
16 Jun 15	22.30000 -0.12	22.38	22.10	22.10	83,987
15 Jun 15	22.42000 -0.02	22.56	22.21	22.40	39,199
12 Jun 15	22.44000 +0.16	22.45	22.19	22.19	31,160
11 Jun 15	22.28000 -0.16	22.54	22.10	22.40	27,551
10 Jun 15	22.44000 +0.47	22.55	21.88	22.01	31,079
09 Jun 15	21.97000 -0.08	22.45	21.92	21.96	60,464
08 Jun 15	22.05000 -0.24	22.29	21.76	22.28	132,880
05 Jun 15	22.29000 +0.07	22.45	21.94	22.11	32,255
04 Jun 15	22.22000 -0.05	22.35	21.81	22.06	57,454
03 Jun 15	22.27000 +0.09	22.35	21.98	22.11	54,655
02 Jun 15	22.18000 +0.54	22.36	21.76	21.76	67,310
01 Jun 15	21.64000 -0.61	22.25	21.29	22.25	142,361
29 May 15	22.25000 +0.30	22.32	21.74	21.84	68,102
28 May 15	21.95000 +0.24	21.97	21.55	21.55	53,492
27 May 15	21.71000 -0.23	21.86	21.53	21.82	119,328
26 May 15	21.94000 +0.24	22.00	21.50	21.50	52,282
25 May 15	21.70000 -0.05	21.82	21.50	21.50	31,225
22 May 15	21.75000 +0.00	21.82	21.36	21.66	45,842
21 May 15	21.75000 +0.55	22.00	21.38	21.39	50,473
20 May 15	21.20000 +0.31	21.30	20.85	20.95	23,973
19 May 15	20.89000 -0.18	21.25	20.67	21.07	78,487
15 May 15	21.07000 +0.07	21.29	20.63	20.79	120,453
14 May 15	21.00000 -0.15	21.20	20.60	21.07	112,989
13 May 15	21.15000 -0.33	21.59	21.02	21.22	64,473
12 May 15	21.48000 +0.42	21.74	20.91	20.91	40,760
11 May 15	21.06000 -0.38	21.45	20.99	21.44	68,385
08 May 15	21.44000 +0.43	21.51	20.55	21.02	92,378
07 May 15	21.01000 -0.32	21.55	20.82	21.55	142,095
06 May 15	21.33000 -0.41	22.03	20.93	21.93	114,724
05 May 15	21.74000 -0.29	23.10	21.72	22.10	122,364
04 May 15	22.03000 +0.43	22.30	21.41	21.41	51,824
01 May 15	21.60000 -0.12	22.31	21.58	21.70	158,662
30 Apr 15	21.72000 +0.63	21.99	20.61	21.13	243,902
29 Apr 15	21.09000 +0.55	21.35	20.37	20.44	76,023
28 Apr 15	20.54000 -0.39	21.09	20.41	21.04	72,210
27 Apr 15	20.93000 +0.18	21.06	20.47	20.80	92,020
24 Apr 15	20.75000 -1.17	21.85	20.74	21.85	162,402
23 Apr 15	21.92000 +0.79	22.02	21.20	21.30	208,808
22 Apr 15	21.13000 +0.07	21.27	20.67	20.95	123,707
21 Apr 15	21.06000 -1.32	21.89	20.67	21.85	296,636
20 Apr 15	22.38000 -0.28	23.00	22.27	22.84	91,400
17 Apr 15	22.66000 +0.06	22.88	22.22	22.35	79,479
16 Apr 15	22.60000 +0.15	22.98	22.27	22.43	175,965
15 Apr 15	22.45000 +0.30	22.85	22.15	22.31	278,947
14 Apr 15	22.15000 +0.06	22.40	22.05	22.20	168,828
13 Apr 15	22.09000 +0.14	22.30	21.89	22.01	151,329
10 Apr 15	21.95000 -0.31	22.38	21.64	22.35	123,057
09 Apr 15	22.26000 +0.29	22.54	21.91	22.11	179,380
08 Apr 15	21.97000 -0.63	22.63	21.57	22.44	154,378
07 Apr 15	22.60000 +0.68	22.62	21.89	21.94	159,711
06 Apr 15	21.92000 +1.67	22.26	20.48	20.48	228,220
02 Apr 15	20.25000 +0.27	20.36	19.72	19.85	117,015
01 Apr 15	19.98000 +0.02	20.38	19.87	20.00	90,858
31 Mar 15	19.96000 +0.08	20.39	19.65	19.97	105,197
30 Mar 15	19.88000 -0.24	20.51	19.70	20.29	126,399
27 Mar 15	20.12000 -0.24	20.58	19.85	20.26	91,054
26 Mar 15	20.36000 +0.40	20.45	19.73	20.00	224,973
25 Mar 15	19.96000 -0.47	20.42	19.55	20.42	274,396
24 Mar 15	20.43000 -0.05	20.74	19.99	20.58	88,325
23 Mar 15	20.48000 +0.04	21.00	20.25	20.29	207,080
20 Mar 15	20.44000 +0.65	20.57	19.91	20.00	260,236
19 Mar 15	19.79000 -0.86	20.30	19.54	20.30	226,484
18 Mar 15	20.65000 +1.60	20.96	18.82	18.82	315,251
17 Mar 15	19.05000 +0.55	19.30	18.45	18.70	279,605
16 Mar 15	18.50000 -0.11	18.66	18.20	18.56	156,440
13 Mar 15	18.61000 +0.08	18.61	18.01	18.48	166,919
12 Mar 15	18.53000 -0.23	18.78	18.30	18.64	137,237
11 Mar 15	18.76000 +0.16	18.94	18.53	18.68	117,816
10 Mar 15	18.60000 -0.43	18.98	18.47	18.87	184,309
09 Mar 15	19.03000 -0.04	19.50	18.99	19.28	241,793
06 Mar 15	19.07000 +0.12	19.38	18.90	18.96	198,760
05 Mar 15	18.95000 -0.46	19.26	18.83	19.26	211,755
04 Mar 15	19.41000 +1.31	19.55	18.10	18.10	200,682
03 Mar 15	18.10000 -0.37	18.71	18.09	18.50	501,927
02 Mar 15	18.47000 +0.14	18.49	17.93	18.38	340,680
27 Feb 15	18.33000 +0.28	18.88	18.03	18.88	546,729
26 Feb 15	18.05000 -0.30	18.35	18.00	18.35	127,215
25 Feb 15	18.35000 +0.85	18.41	17.54	17.59	122,952
24 Feb 15	17.50000 -0.53	18.23	17.38	18.13	163,380
23 Feb 15	18.03000 -0.43	18.32	17.87	18.32	119,514
20 Feb 15	18.46000 -0.12	18.82	18.20	18.82	83,733
19 Feb 15	18.58000 +0.11	18.72	17.77	18.30	77,904
18 Feb 15	18.47000 -0.03	18.60	18.39	18.56	94,775
17 Feb 15	18.50000 -0.29	18.80	18.26	18.80	267,110
13 Feb 15	18.79000 +0.09	19.15	18.75	18.76	264,120
12 Feb 15	18.70000 +0.30	18.85	18.25	18.65	123,531
11 Feb 15	18.40000 +0.10	18.59	17.82	18.27	96,081
10 Feb 15	18.30000 -1.38	19.65	18.21	19.65	329,767
09 Feb 15	19.68000 +0.75	19.85	19.00	19.13	237,592
06 Feb 15	18.93000 +0.30	18.99	18.50	18.73	140,808
05 Feb 15	18.63000 +0.53	18.68	18.08	18.44	160,350
04 Feb 15	18.10000 -1.38	19.46	17.86	19.46	384,756
03 Feb 15	19.48000 +0.90	19.56	18.80	18.90	257,892
02 Feb 15	18.58000 +0.67	18.67	17.60	17.92	257,784
30 Jan 15	17.91000 +0.56	17.98	17.24	17.27	624,367
29 Jan 15	17.35000 -0.19	17.70	16.79	17.63	254,582
28 Jan 15	17.54000 -0.29	17.92	17.30	17.92	265,908
27 Jan 15	17.83000 -0.02	17.88	17.68	17.75	191,069
26 Jan 15	17.85000 +0.02	17.98	17.69	17.83	219,603
23 Jan 15	17.83000 +0.17	18.16	17.60	17.87	281,322
22 Jan 15	17.66000 +0.27	17.88	17.44	17.50	157,517
21 Jan 15	17.39000 +0.23	17.44	16.79	17.18	207,403
20 Jan 15	17.16000 -0.95	18.11	16.96	18.11	159,878
19 Jan 15	18.11000 -0.77	18.82	17.89	18.82	61,183
16 Jan 15	18.88000 +1.08	18.93	17.68	17.87	666,402
15 Jan 15	17.80000 -0.28	18.76	17.77	18.33	180,549
14 Jan 15	18.08000 -0.37	18.75	17.99	18.33	229,034
13 Jan 15	18.45000 -0.73	19.21	18.29	19.21	402,672
12 Jan 15	19.18000 -0.55	19.68	18.93	19.68	385,179
09 Jan 15	19.73000 -0.02	19.94	19.62	19.75	130,760
08 Jan 15	19.75000 +0.03	20.03	19.68	19.73	149,049
07 Jan 15	19.72000 -0.08	20.15	19.60	20.04	274,617
06 Jan 15	19.80000 -0.90	20.60	19.74	20.58	149,310
05 Jan 15	20.70000 -1.23	21.94	20.47	21.94	251,431
02 Jan 15	21.93000 +0.04	22.17	21.55	21.92	89,455
31 Dec 14	21.89000 +0.19	21.96	21.35	21.81	75,641
30 Dec 14	21.70000 -0.02	21.87	21.49	21.52	127,332
29 Dec 14	21.72000 +0.23	22.11	21.50	21.74	122,242
24 Dec 14	21.49000 -0.06	21.76	21.40	21.51	169,179
23 Dec 14	21.55000 +0.36	21.69	21.22	21.22	190,114
22 Dec 14	21.19000 -1.48	22.62	21.05	22.51	229,964
19 Dec 14	22.67000 +0.96	22.81	21.70	21.70	403,715
18 Dec 14	21.71000 -0.09	22.65	21.50	22.25	319,459
17 Dec 14	21.80000 +0.55	22.23	21.25	21.34	841,911
16 Dec 14	21.25000 +0.07	21.61	20.82	21.00	277,929
15 Dec 14	21.18000 -0.14	21.48	21.02	21.32	192,783
12 Dec 14	21.32000 -0.40	21.78	21.17	21.78	293,788
11 Dec 14	21.72000 +0.11	22.09	21.55	21.78	268,366
10 Dec 14	21.61000 -0.59	22.14	21.15	22.14	205,825
09 Dec 14	22.20000 -0.55	22.63	21.90	22.63	335,645
08 Dec 14	22.75000 -1.04	23.84	22.45	23.84	174,930
05 Dec 14	23.79000 -0.47	24.10	23.46	24.01	384,569
04 Dec 14	24.26000 -0.77	25.04	24.19	25.04	75,058
03 Dec 14	25.03000 +0.19	25.24	24.50	24.88	280,774
02 Dec 14	24.84000 +0.11	25.22	24.52	24.72	191,445
01 Dec 14	24.73000 -1.21	26.11	24.25	25.80	287,034
28 Nov 14	25.94000 +0.14	25.94	24.82	25.60	124,939
27 Nov 14	25.80000 -1.26	27.00	25.60	27.00	114,259
26 Nov 14	27.06000 -0.26	27.49	26.89	27.49	158,790
25 Nov 14	27.32000 +0.27	27.39	26.86	27.00	128,477
24 Nov 14	27.05000 -0.53	27.60	26.90	27.60	278,063
21 Nov 14	27.58000 +0.62	27.75	27.29	27.30	192,637
20 Nov 14	26.96000 +0.76	26.97	26.28	26.33	133,267
19 Nov 14	26.20000 -0.03	26.35	26.00	26.35	85,627
18 Nov 14	26.23000 -0.74	27.12	26.13	27.12	190,737
17 Nov 14	26.97000 +0.50	27.11	26.30	26.60	153,334
14 Nov 14	26.47000 +0.87	26.52	25.60	25.70	186,477
13 Nov 14	25.60000 -0.75	26.89	25.51	26.60	1,148,935
12 Nov 14	26.35000 +0.64	26.35	25.61	26.23	119,615
11 Nov 14	25.71000 +0.12	25.98	25.50	25.76	81,638
10 Nov 14	25.59000 -0.71	27.16	25.51	27.01	217,662
07 Nov 14	26.30000 +0.78	26.44	25.62	25.62	111,010
06 Nov 14	25.52000 +0.33	25.59	24.73	25.03	220,759
05 Nov 14	25.19000 +1.63	25.23	23.58	23.58	285,491
04 Nov 14	23.56000 -2.04	25.29	23.24	25.28	629,880
03 Nov 14	25.60000 -1.37	27.22	25.33	26.97	187,063
31 Oct 14	26.97000 -0.02	27.24	26.78	27.24	170,253
30 Oct 14	26.99000 -0.15	27.05	26.56	26.86	162,812
29 Oct 14	27.14000 -0.17	27.67	26.81	27.31	279,070
28 Oct 14	27.31000 +0.17	27.56	26.86	27.20	158,727
27 Oct 14	27.14000 -0.24	27.28	26.60	27.28	143,005
24 Oct 14	27.38000 -0.58	27.93	27.23	27.84	123,101
23 Oct 14	27.96000 +0.75	28.10	27.42	27.56	162,935
22 Oct 14	27.21000 -1.03	28.72	27.17	28.28	107,025
21 Oct 14	28.24000 +0.49	28.35	27.60	27.75	74,269
20 Oct 14	27.75000 -0.43	28.49	27.62	28.18	102,185
17 Oct 14	28.18000 +0.04	28.70	27.96	28.20	127,661
16 Oct 14	28.14000 +0.30	28.52	27.03	27.11	309,141
15 Oct 14	27.84000 +0.04	28.23	27.36	27.60	249,435
14 Oct 14	27.80000 -1.36	28.80	27.50	28.63	307,742
10 Oct 14	29.16000 -1.13	30.47	29.10	30.34	179,411
09 Oct 14	30.29000 -0.47	30.75	29.82	30.75	86,100
08 Oct 14	30.76000 -0.23	30.92	30.27	30.92	162,580
07 Oct 14	30.99000 +0.32	31.23	30.57	30.74	96,436
06 Oct 14	30.67000 +0.09	30.74	30.46	30.59	90,734
03 Oct 14	30.58000 -0.17	31.00	30.43	30.80	273,152
02 Oct 14	30.75000 -0.19	30.95	30.48	30.87	138,732
01 Oct 14	30.94000 -0.37	31.54	30.54	31.24	181,090
30 Sep 14	31.31000 -0.23	31.95	31.25	31.61	187,033
29 Sep 14	31.54000 +0.06	31.79	31.30	31.32	136,500
26 Sep 14	31.48000 +0.00	31.64	31.27	31.60	81,435
25 Sep 14	31.48000 -0.80	32.27	31.16	32.19	87,405
24 Sep 14	32.28000 +0.93	32.46	30.95	31.30	139,185
23 Sep 14	31.35000 +0.55	31.86	30.56	30.73	102,253
22 Sep 14	30.80000 -0.90	31.61	30.51	31.59	165,812
19 Sep 14	31.70000 -0.51	32.59	31.70	32.16	252,565
18 Sep 14	32.21000 -0.58	32.87	31.89	32.79	149,878
17 Sep 14	32.79000 -0.32	33.19	32.56	33.11	105,836
16 Sep 14	33.11000 -0.19	33.41	32.97	33.41	62,321
15 Sep 14	33.30000 -0.20	33.54	33.05	33.45	98,387
12 Sep 14	33.50000 -0.57	34.00	33.29	33.86	96,537
11 Sep 14	34.07000 -0.28	34.38	33.88	34.38	88,634
10 Sep 14	34.35000 +0.35	34.45	33.75	33.81	84,387
09 Sep 14	34.00000 +0.05	34.25	33.79	33.90	61,381
08 Sep 14	33.95000 -0.21	34.25	33.76	34.22	121,868
05 Sep 14	34.16000 -0.05	34.30	33.91	34.30	52,851
04 Sep 14	34.21000 +0.02	34.64	34.00	34.24	252,192
03 Sep 14	34.19000 -0.21	34.42	34.13	34.40	141,826
02 Sep 14	34.40000 -0.25	34.83	34.20	34.65	197,197
29 Aug 14	34.65000 -0.39	35.12	34.43	35.00	74,188
28 Aug 14	35.04000 +0.34	35.51	34.63	34.75	184,062
27 Aug 14	34.70000 +0.34	34.90	34.36	34.36	145,201
26 Aug 14	34.36000 +1.08	34.50	33.11	33.14	189,551
25 Aug 14	33.28000 +0.00	33.36	33.18	33.25	91,846
22 Aug 14	33.28000 +0.25	33.28	32.86	33.18	66,483
21 Aug 14	33.03000 +0.57	33.04	32.28	32.45	242,140
20 Aug 14	32.46000 -0.08	32.69	32.26	32.42	113,371
19 Aug 14	32.54000 -0.05	32.79	32.14	32.25	181,429
18 Aug 14	32.59000 +0.09	32.91	32.29	32.91	64,242
15 Aug 14	32.50000 -0.05	32.85	32.35	32.65	59,841
14 Aug 14	32.55000 +0.05	32.81	32.44	32.50	178,498
13 Aug 14	32.50000 -0.01	32.70	32.39	32.50	95,340
12 Aug 14	32.51000 -0.03	32.65	32.26	32.50	183,467
11 Aug 14	32.54000 +0.24	32.86	31.78	32.00	135,059
08 Aug 14	32.30000 +0.62	32.47	31.59	31.65	140,025
07 Aug 14	31.68000 +3.08	32.45	28.98	28.99	274,966
06 Aug 14	28.60000 +1.08	28.67	27.51	27.65	96,632
05 Aug 14	27.52000 -0.11	27.82	27.14	27.60	118,061
01 Aug 14	27.63000 -0.16	27.97	27.57	27.75	93,158
31 Jul 14	27.79000 -0.42	27.98	27.33	27.94	127,493
30 Jul 14	28.21000 +0.07	28.29	27.85	28.15	110,487
29 Jul 14	28.14000 -0.29	28.80	28.14	28.51	61,421
28 Jul 14	28.43000 -0.13	28.81	28.35	28.60	87,711
25 Jul 14	28.56000 -0.22	28.84	28.30	28.77	70,431
24 Jul 14	28.78000 +0.21	29.05	28.55	28.56	75,615
23 Jul 14	28.57000 +0.26	28.63	28.27	28.27	33,905
22 Jul 14	28.31000 +0.08	28.72	28.29	28.32	50,705
21 Jul 14	28.23000 -0.09	28.35	28.08	28.14	34,395
18 Jul 14	28.32000 -0.05	28.44	28.16	28.27	49,661
17 Jul 14	28.37000 -0.22	28.71	28.07	28.50	77,530
16 Jul 14	28.59000 +0.24	28.80	27.97	28.40	131,947
15 Jul 14	28.35000 -0.57	28.96	27.98	28.89	87,427
14 Jul 14	28.92000 -0.39	29.55	28.86	29.29	68,315
11 Jul 14	29.31000 -0.41	29.72	29.13	29.65	76,994
10 Jul 14	29.72000 -0.36	29.98	29.61	29.98	96,455
09 Jul 14	30.08000 +0.10	30.31	29.90	30.08	93,881
08 Jul 14	29.98000 -0.59	30.60	29.83	30.51	86,586
07 Jul 14	30.57000 -0.15	30.74	30.31	30.73	53,481
04 Jul 14	30.72000 +0.10	30.75	30.51	30.75	7,948
03 Jul 14	30.62000 +0.52	30.76	30.00	30.19	624,196
02 Jul 14	30.10000 +0.10	30.14	29.94	30.00	88,768
30 Jun 14	30.00000 +0.00	30.21	29.83	29.83	58,007
27 Jun 14	30.00000 -0.42	30.40	30.00	30.37	54,102
26 Jun 14	30.42000 +0.42	30.46	30.00	30.00	20,553
25 Jun 14	30.00000 -0.44	30.41	29.87	30.41	163,438
24 Jun 14	30.44000 -0.26	30.77	30.35	30.62	139,249
23 Jun 14	30.70000 +0.55	30.83	30.18	30.22	91,153
20 Jun 14	30.15000 -0.10	30.35	29.92	30.25	161,159
19 Jun 14	30.25000 -0.01	30.30	30.14	30.16	106,326
18 Jun 14	30.26000 -0.24	30.40	30.05	30.40	40,978
17 Jun 14	30.50000 +0.01	30.56	30.25	30.40	45,667
16 Jun 14	30.49000 +0.20	30.67	30.21	30.22	48,378
13 Jun 14	30.29000 +0.27	30.38	29.95	29.97	38,133
12 Jun 14	30.02000 -0.38	30.38	29.77	30.38	46,794
11 Jun 14	30.40000 -0.04	30.44	30.15	30.28	42,848
10 Jun 14	30.44000 +0.09	30.58	30.21	30.35	57,778
09 Jun 14	30.35000 -0.13	30.57	30.26	30.55	53,826
06 Jun 14	30.48000 +0.22	30.75	30.30	30.33	36,968
05 Jun 14	30.26000 -0.24	30.60	30.24	30.60	52,311
04 Jun 14	30.50000 +0.12	30.58	29.90	30.30	128,586
03 Jun 14	30.38000 +1.19	30.39	29.04	29.04	218,373
02 Jun 14	29.19000 -0.36	29.60	29.05	29.26	191,877
30 May 14	29.55000 -0.36	29.97	29.17	29.82	184,236
29 May 14	29.91000 -0.19	30.39	29.89	30.14	144,325
28 May 14	30.10000 -0.02	30.17	29.74	30.11	136,707
27 May 14	30.12000 -0.53	30.58	29.99	30.42	196,982
26 May 14	30.65000 +0.05	30.65	30.32	30.32	11,926
23 May 14	30.60000 +0.07	30.75	30.50	30.59	72,807
22 May 14	30.53000 +0.43	30.70	29.97	30.08	114,515
21 May 14	30.10000 +0.10	30.55	29.95	29.98	140,957
20 May 14	30.00000 -0.11	30.19	29.57	30.10	424,537
16 May 14	30.11000 -0.29	30.37	30.05	30.37	69,658
15 May 14	30.40000 +0.03	30.46	30.12	30.46	110,611
14 May 14	30.37000 +0.14	30.60	29.84	30.39	741,345
13 May 14	30.23000 +0.02	30.40	30.10	30.17	599,848
12 May 14	30.21000 -0.05	30.33	30.00	30.20	668,128
09 May 14	30.26000 +0.11	30.31	29.95	30.07	125,279
08 May 14	30.15000 -0.28	30.77	29.99	30.46	129,614
07 May 14	30.43000 +0.28	32.06	29.99	30.15	255,620
06 May 14	30.15000 -0.01	30.30	29.99	30.09	375,180
05 May 14	30.16000 -0.09	30.40	30.15	30.24	185,843
02 May 14	30.25000 -0.06	30.55	30.10	30.28	167,270
01 May 14	30.31000 -0.13	30.53	30.00	30.48	231,647
30 Apr 14	30.44000 -0.19	30.79	30.37	30.66	87,201
29 Apr 14	30.63000 +0.13	31.01	30.47	30.47	112,435
28 Apr 14	30.50000 -0.28	30.81	30.26	30.80	154,108
25 Apr 14	30.78000 +0.09	30.95	30.33	30.69	51,262
24 Apr 14	30.69000 -0.15	31.14	30.62	30.99	184,935
23 Apr 14	30.84000 +0.82	30.90	29.82	30.00	165,697
22 Apr 14	30.02000 +0.24	30.12	29.67	29.80	141,748
21 Apr 14	29.78000 -0.08	29.85	29.52	29.80	33,963
17 Apr 14	29.86000 +0.24	29.94	29.64	29.68	107,923
16 Apr 14	29.62000 +0.33	29.62	29.21	29.29	362,331
15 Apr 14	29.29000 +0.29	29.40	28.89	29.01	335,949
14 Apr 14	29.00000 +0.33	29.11	28.56	28.56	294,197
11 Apr 14	28.67000 +0.00	28.82	28.37	28.54	65,347
10 Apr 14	28.67000 -0.26	28.88	28.26	28.86	101,331
09 Apr 14	28.93000 +0.23	29.12	28.70	28.87	59,908
08 Apr 14	28.70000 +0.46	28.80	27.85	28.15	53,329
07 Apr 14	28.24000 -0.77	29.06	28.07	29.06	85,459
04 Apr 14	29.01000 -0.02	29.17	28.92	29.15	62,020
03 Apr 14	29.03000 +0.44	29.19	28.59	28.59	166,787
02 Apr 14	28.59000 +0.62	28.61	28.05	28.06	78,216
01 Apr 14	27.97000 +0.01	28.11	27.70	28.05	57,974
31 Mar 14	27.96000 +0.21	28.08	27.33	27.76	97,263
28 Mar 14	27.75000 +0.42	27.81	27.23	27.44	74,487
27 Mar 14	27.33000 -0.31	27.73	27.06	27.73	133,097
26 Mar 14	27.64000 +0.03	28.19	27.54	27.59	101,030
25 Mar 14	27.61000 +0.44	27.73	27.05	27.15	127,973
24 Mar 14	27.17000 -0.24	27.41	27.00	27.41	83,772
21 Mar 14	27.41000 -0.38	27.99	27.41	27.87	364,731
20 Mar 14	27.79000 +0.04	28.08	27.53	27.80	193,019
19 Mar 14	27.75000 -0.77	28.73	27.69	28.61	104,142
18 Mar 14	28.52000 +1.05	28.58	27.42	27.55	99,700
17 Mar 14	27.47000 -0.63	28.18	27.39	28.12	53,936
14 Mar 14	28.10000 +0.03	28.13	27.88	27.97	46,270
13 Mar 14	28.07000 +0.06	28.09	27.81	28.09	44,410
12 Mar 14	28.01000 -0.84	28.71	27.63	28.71	68,531
11 Mar 14	28.85000 -0.02	29.00	28.50	28.95	51,975
10 Mar 14	28.87000 +0.16	28.99	28.36	28.63	42,024
07 Mar 14	28.71000 -0.08	28.90	28.37	28.90	72,715
06 Mar 14	28.79000 -0.45	29.25	28.68	29.25	122,044
05 Mar 14	29.24000 +0.23	29.25	28.73	29.01	99,467
04 Mar 14	29.01000 +0.12	29.10	28.81	29.00	91,956
03 Mar 14	28.89000 +0.31	29.06	28.49	28.58	147,164
28 Feb 14	28.58000 +1.44	28.87	27.17	27.17	173,932
27 Feb 14	27.14000 +0.00	27.27	26.86	27.27	166,591
26 Feb 14	27.14000 -0.01	27.22	26.83	27.12	90,766
25 Feb 14	27.15000 +0.25	27.18	26.81	26.91	284,494
24 Feb 14	26.90000 -0.10	27.10	26.73	27.00	343,933
21 Feb 14	27.00000 -0.03	27.17	26.90	27.10	73,887
20 Feb 14	27.03000 +0.36	27.50	26.73	26.73	103,262
19 Feb 14	26.67000 -0.18	26.97	26.50	26.59	49,943
18 Feb 14	26.85000 -0.43	27.27	26.50	27.00	128,116
14 Feb 14	27.28000 +1.17	27.34	26.13	26.13	66,580
13 Feb 14	26.11000 +0.21	26.13	25.47	26.06	89,059
12 Feb 14	25.90000 +0.14	26.40	25.76	25.77	50,567
11 Feb 14	25.76000 +0.60	25.96	25.17	25.17	74,649
10 Feb 14	25.16000 -0.39	25.85	25.16	25.48	73,287
07 Feb 14	25.55000 -0.14	25.77	25.18	25.75	38,245
06 Feb 14	25.69000 -0.08	26.02	25.57	25.81	88,197
05 Feb 14	25.77000 +0.73	25.89	24.98	25.10	121,926
04 Feb 14	25.04000 -0.04	25.12	24.75	25.07	95,807
03 Feb 14	25.08000 -0.07	25.29	24.95	25.15	190,594
31 Jan 14	25.15000 +0.29	25.31	24.75	24.78	71,077
30 Jan 14	24.86000 +0.71	24.97	24.22	24.33	65,600
29 Jan 14	24.15000 +0.25	24.15	23.88	23.88	44,966
28 Jan 14	23.90000 -0.01	23.97	23.85	23.96	169,328
27 Jan 14	23.91000 -0.23	24.29	23.89	24.15	117,427
24 Jan 14	24.14000 -0.38	24.35	23.61	24.18	42,476
23 Jan 14	24.52000 +0.12	24.62	24.39	24.40	154,769
22 Jan 14	24.40000 +0.03	24.48	24.37	24.37	103,821
21 Jan 14	24.37000 +0.47	24.42	23.90	23.90	74,787
20 Jan 14	23.90000 +0.40	23.99	23.55	23.99	47,812
17 Jan 14	23.50000 +0.43	23.50	22.99	23.00	157,915
16 Jan 14	23.07000 +0.37	23.14	22.69	22.70	304,539
15 Jan 14	22.70000 -0.05	22.81	22.65	22.81	38,351
14 Jan 14	22.75000 +0.01	22.88	22.53	22.70	62,227
13 Jan 14	22.74000 -0.08	22.92	22.69	22.89	48,118
10 Jan 14	22.82000 +0.04	23.03	22.73	22.84	62,740
09 Jan 14	22.78000 -0.20	23.00	22.71	22.96	64,253
08 Jan 14	22.98000 +0.09	23.02	22.78	22.84	50,644
07 Jan 14	22.89000 -0.06	22.95	22.82	22.91	70,250
06 Jan 14	22.95000 -0.07	23.05	22.83	23.05	59,895
03 Jan 14	23.02000 +0.03	23.09	22.88	22.96	54,849
02 Jan 14	22.99000 +0.01	23.05	22.76	22.91	32,741
31 Dec 13	22.98000 +0.08	23.11	22.92	22.97	16,033
30 Dec 13	22.90000 +0.00	23.01	22.86	22.97	91,884
27 Dec 13	22.90000 -0.10	23.08	22.90	22.97	28,015
24 Dec 13	23.00000 +0.13	23.04	22.60	22.84	10,252
23 Dec 13	22.87000 -0.06	23.04	22.59	23.00	38,946
20 Dec 13	22.93000 +0.55	23.10	22.35	22.35	139,496
19 Dec 13	22.38000 +0.10	22.56	22.22	22.28	92,624
18 Dec 13	22.28000 +0.11	22.42	22.15	22.21	171,059
17 Dec 13	22.17000 +0.32	22.26	21.80	21.80	56,519
16 Dec 13	21.85000 -0.09	22.11	21.80	21.81	49,216
13 Dec 13	21.94000 +0.28	21.95	21.56	21.56	54,816
12 Dec 13	21.66000 -0.12	21.97	21.46	21.69	62,687
11 Dec 13	21.78000 -0.39	22.11	21.56	22.07	206,547
10 Dec 13	22.17000 -0.08	22.35	22.00	22.15	178,222
09 Dec 13	22.25000 -0.08	22.37	22.13	22.37	24,249
06 Dec 13	22.33000 +0.01	22.54	22.20	22.20	35,622
05 Dec 13	22.32000 -0.02	22.50	22.10	22.41	342,940
04 Dec 13	22.34000 +0.00	22.43	22.20	22.31	32,331
03 Dec 13	22.34000 -0.16	22.43	22.21	22.30	1,049,794
02 Dec 13	22.50000 -0.45	22.90	22.45	22.78	120,645
29 Nov 13	22.95000 +0.21	23.20	22.47	22.68	174,273
28 Nov 13	22.74000 +0.31	22.74	22.14	22.14	35,271
27 Nov 13	22.43000 -0.27	22.74	22.37	22.74	68,694
26 Nov 13	22.70000 -0.30	23.00	22.52	22.96	90,297
25 Nov 13	23.00000 -0.41	23.43	22.78	23.43	34,459
22 Nov 13	23.41000 -0.17	23.59	23.09	23.58	38,044
21 Nov 13	23.58000 +0.24	23.68	23.39	23.39	41,127
20 Nov 13	23.34000 +0.25	23.77	23.08	23.09	76,149
19 Nov 13	23.09000 +0.07	23.28	23.01	23.05	36,813
18 Nov 13	23.02000 -0.09	23.18	22.80	23.06	51,133
15 Nov 13	23.11000 +0.27	23.12	22.74	22.74	56,484
14 Nov 13	22.84000 +0.19	22.99	22.45	22.45	31,266
13 Nov 13	22.65000 -0.43	23.08	22.47	23.02	84,473
12 Nov 13	23.08000 -0.02	23.24	22.88	23.11	44,864
11 Nov 13	23.10000 +0.23	23.24	22.82	22.95	64,064
08 Nov 13	22.87000 +0.52	23.07	22.36	22.45	65,155
07 Nov 13	22.35000 -0.15	23.38	22.24	22.58	97,137
06 Nov 13	22.50000 +0.92	22.59	21.58	21.58	52,398
05 Nov 13	21.58000 +0.08	21.77	21.50	21.50	92,088
04 Nov 13	21.50000 -0.09	21.69	21.44	21.50	132,360
01 Nov 13	21.59000 -0.08	21.64	21.24	21.61	192,568
31 Oct 13	21.67000 -0.19	21.90	21.49	21.82	148,306
30 Oct 13	21.86000 +0.00	21.92	21.62	21.82	116,493
29 Oct 13	21.86000 +0.16	21.96	21.68	21.68	85,511
28 Oct 13	21.70000 +0.25	21.93	21.41	21.45	150,302
25 Oct 13	21.45000 -0.04	21.55	21.26	21.45	200,840
24 Oct 13	21.49000 -0.01	21.54	21.22	21.46	377,609
23 Oct 13	21.50000 -0.35	21.99	21.46	21.99	192,410
22 Oct 13	21.85000 -0.05	21.95	21.69	21.95	75,498
21 Oct 13	21.90000 -0.02	21.99	21.74	21.95	33,518
18 Oct 13	21.92000 +0.05	22.05	21.84	21.89	173,581
17 Oct 13	21.87000 -0.08	22.02	21.83	21.92	32,858
16 Oct 13	21.95000 +0.07	22.01	21.83	21.89	150,123
15 Oct 13	21.88000 -0.22	22.00	21.79	21.97	32,266
11 Oct 13	22.10000 +0.10	22.17	21.93	21.93	107,341
10 Oct 13	22.00000 +0.25	22.05	21.75	21.75	81,468
09 Oct 13	21.75000 -0.11	22.25	21.71	21.84	63,994
08 Oct 13	21.86000 -0.26	22.13	21.77	21.82	102,084
07 Oct 13	22.12000 -0.44	22.73	21.57	22.57	118,263
04 Oct 13	22.56000 -0.56	23.08	22.54	23.08	72,279
03 Oct 13	23.12000 +0.09	23.16	22.75	23.08	72,303
02 Oct 13	23.03000 -0.05	23.19	22.89	22.97	64,471
01 Oct 13	23.08000 +0.37	23.18	22.57	22.74	64,415
30 Sep 13	22.71000 +0.21	22.74	22.25	22.51	31,184
27 Sep 13	22.50000 +0.13	22.63	22.35	22.35	20,850
26 Sep 13	22.37000 -0.20	22.72	22.30	22.61	185,847
25 Sep 13	22.57000 -0.02	22.76	22.52	22.60	24,938
24 Sep 13	22.59000 +0.21	22.67	22.30	22.43	134,203
23 Sep 13	22.38000 +0.24	22.46	22.00	22.19	35,680
20 Sep 13	22.14000 +0.16	22.62	21.86	22.04	415,608
19 Sep 13	21.98000 +0.28	22.37	21.57	21.72	106,636
18 Sep 13	21.70000 -0.05	21.93	21.47	21.80	105,125
17 Sep 13	21.75000 -0.23	22.25	21.60	21.96	132,612
16 Sep 13	21.98000 -0.08	22.15	21.87	22.07	360,412
13 Sep 13	22.06000 +0.01	22.24	22.02	22.03	72,896
12 Sep 13	22.05000 -0.45	22.50	22.02	22.49	87,379
11 Sep 13	22.50000 +0.40	22.57	21.85	22.05	146,749
10 Sep 13	22.10000 +0.44	22.24	21.64	21.68	58,584
09 Sep 13	21.66000 +0.08	21.70	21.40	21.61	28,839
06 Sep 13	21.58000 +0.29	21.67	21.18	21.24	84,574
05 Sep 13	21.29000 +0.04	21.32	21.14	21.23	78,017
04 Sep 13	21.25000 -0.06	21.49	21.01	21.36	99,016
03 Sep 13	21.31000 -0.12	21.50	21.19	21.44	59,772
30 Aug 13	21.43000 +0.08	21.67	21.21	21.43	40,067
29 Aug 13	21.35000 -0.13	21.48	21.17	21.44	55,188
28 Aug 13	21.48000 +0.37	21.59	21.02	21.02	82,929
27 Aug 13	21.11000 +0.03	21.25	20.97	21.03	14,962
26 Aug 13	21.08000 +0.09	21.15	20.97	21.07	57,964
23 Aug 13	20.99000 -0.13	21.19	20.86	21.19	68,587
22 Aug 13	21.12000 +0.14	21.32	21.00	21.00	92,863
21 Aug 13	20.98000 -0.02	21.13	20.80	20.93	609,810
20 Aug 13	21.00000 +0.05	21.06	20.75	20.83	83,416
19 Aug 13	20.95000 +0.14	21.07	20.74	20.74	34,202
16 Aug 13	20.81000 +0.29	20.99	20.50	20.50	38,379
15 Aug 13	20.52000 +0.01	20.64	20.26	20.27	61,707
14 Aug 13	20.51000 +0.50	20.58	19.94	19.94	78,746
13 Aug 13	20.01000 +0.16	20.16	19.73	19.76	53,057
12 Aug 13	19.85000 +0.02	20.13	19.75	19.75	65,107
09 Aug 13	19.83000 -0.17	19.87	19.53	19.53	55,703
08 Aug 13	20.00000 -0.06	20.00	19.28	20.00	199,564
07 Aug 13	20.06000 +0.73	20.36	19.13	19.37	96,183
06 Aug 13	19.33000 +1.13	19.45	17.55	17.85	201,889
02 Aug 13	18.20000 -0.81	18.94	17.85	18.94	129,131
01 Aug 13	19.01000 -0.46	19.50	18.91	19.46	84,043
31 Jul 13	19.47000 +0.41	19.52	18.85	19.04	70,582
30 Jul 13	19.06000 +0.00	19.12	18.80	19.10	45,512
29 Jul 13	19.06000 +0.61	19.13	18.44	18.54	75,027
26 Jul 13	18.45000 -0.19	18.62	18.26	18.60	72,625
25 Jul 13	18.64000 -0.28	18.98	18.60	18.84	34,564
24 Jul 13	18.92000 -0.06	19.01	18.79	19.00	49,551
23 Jul 13	18.98000 +0.03	19.04	18.72	18.91	71,355
22 Jul 13	18.95000 -0.05	19.17	18.75	19.17	51,327
19 Jul 13	19.00000 +0.18	19.09	18.81	18.82	25,268
18 Jul 13	18.82000 -0.16	19.24	18.78	18.88	101,182
17 Jul 13	18.98000 +0.08	19.08	18.84	18.90	130,481
16 Jul 13	18.90000 +0.12	19.02	18.70	18.79	91,298
15 Jul 13	18.78000 -0.45	19.24	18.76	19.24	21,192
12 Jul 13	19.23000 -0.13	19.64	19.07	19.56	79,880
11 Jul 13	19.36000 +0.47	19.40	18.96	18.96	61,674
10 Jul 13	18.89000 -0.16	19.18	18.74	18.74	79,863
09 Jul 13	19.05000 -0.17	19.32	18.27	19.01	192,875
08 Jul 13	19.22000 -0.64	19.66	18.70	19.50	310,647
05 Jul 13	19.86000 -0.12	19.98	19.60	19.98	43,633
04 Jul 13	19.98000 -0.22	20.31	19.94	19.96	22,009
03 Jul 13	20.20000 +0.64	20.92	19.76	19.83	216,646
02 Jul 13	19.56000 +0.44	19.90	19.06	19.20	127,653
28 Jun 13	19.12000 -0.07	19.36	18.87	19.21	38,170
27 Jun 13	19.19000 +0.28	19.24	18.87	19.00	72,951
26 Jun 13	18.91000 +0.11	19.75	18.80	18.90	120,053
25 Jun 13	18.80000 +0.48	18.82	18.19	18.38	150,004
24 Jun 13	18.32000 -0.13	18.43	17.98	18.31	71,005
21 Jun 13	18.45000 -0.08	18.96	18.28	18.49	312,253
20 Jun 13	18.53000 -0.09	18.88	18.37	18.57	82,574
19 Jun 13	18.62000 +0.37	18.74	18.25	18.30	103,659
18 Jun 13	18.25000 -0.03	18.30	18.16	18.21	241,390
17 Jun 13	18.28000 +0.42	18.48	17.95	17.95	83,107
14 Jun 13	17.86000 +0.03	18.00	17.82	17.89	32,264
13 Jun 13	17.83000 +0.05	17.88	17.61	17.61	23,904
12 Jun 13	17.78000 -0.16	17.86	17.72	17.76	47,483
11 Jun 13	17.94000 -0.30	18.21	17.90	18.04	45,379
10 Jun 13	18.24000 +0.24	18.25	18.00	18.00	27,482
07 Jun 13	18.00000 -0.09	18.32	17.93	18.18	15,633
06 Jun 13	18.09000 -0.33	18.45	17.83	18.45	132,823
05 Jun 13	18.42000 +0.54	18.49	18.09	18.25	175,822
04 Jun 13	17.88000 +0.09	17.93	17.76	17.76	26,509
03 Jun 13	17.79000 +0.09	18.03	17.73	17.92	74,850
31 May 13	17.70000 +0.21	17.81	17.42	17.42	68,004
30 May 13	17.49000 -0.53	18.02	17.47	18.02	68,351
29 May 13	18.02000 +0.34	18.15	17.67	17.67	60,345
28 May 13	17.68000 -0.16	18.00	17.54	17.99	70,317
27 May 13	17.84000 +0.36	17.84	17.42	17.57	9,034
24 May 13	17.48000 +0.04	17.66	17.30	17.30	23,380
23 May 13	17.44000 -0.49	17.87	17.26	17.82	128,899
22 May 13	17.93000 +0.15	18.06	17.70	17.70	25,680
21 May 13	17.78000 -0.06	18.14	17.69	17.77	186,924
17 May 13	17.84000 -0.03	17.94	17.72	17.93	25,510
16 May 13	17.87000 -0.08	17.90	17.75	17.80	24,261
15 May 13	17.95000 +0.34	17.96	17.46	17.46	41,914
14 May 13	17.61000 +0.10	17.65	17.38	17.38	24,733
13 May 13	17.51000 -0.14	17.63	17.51	17.62	18,088
10 May 13	17.65000 +0.03	17.68	17.56	17.59	29,585
09 May 13	17.62000 +0.27	17.71	17.43	17.43	39,454
08 May 13	17.35000 -0.09	18.26	17.31	17.68	176,709
07 May 13	17.44000 +0.14	17.52	17.26	17.44	89,845
06 May 13	17.30000 -0.20	17.53	17.26	17.50	178,154
03 May 13	17.50000 -0.32	17.89	17.25	17.77	210,848
02 May 13	17.82000 +0.93	17.92	17.10	17.10	95,976
01 May 13	16.89000 -0.36	17.21	16.80	17.15	18,964
30 Apr 13	17.25000 +0.25	17.37	16.90	17.00	43,999
29 Apr 13	17.00000 +0.03	17.13	16.89	17.08	21,121
26 Apr 13	16.97000 -0.16	17.27	16.88	17.03	21,674
25 Apr 13	17.13000 +0.43	17.52	16.74	16.74	64,291
24 Apr 13	16.70000 +0.01	16.87	16.62	16.71	37,379
23 Apr 13	16.69000 -0.06	16.86	16.35	16.86	26,749
22 Apr 13	16.75000 +0.18	16.91	16.54	16.75	111,094
19 Apr 13	16.57000 -0.18	16.87	16.09	16.76	121,202
18 Apr 13	16.75000 +0.08	17.05	16.65	16.76	46,705
17 Apr 13	16.67000 -0.09	16.75	16.45	16.73	231,265
16 Apr 13	16.76000 +0.50	16.77	16.22	16.22	29,413
15 Apr 13	16.26000 -0.44	16.55	16.12	16.37	96,587
12 Apr 13	16.70000 -0.66	17.26	16.43	17.07	66,257
11 Apr 13	17.36000 -0.33	17.69	17.32	17.69	33,179
10 Apr 13	17.69000 +0.68	17.69	17.08	17.08	57,315
09 Apr 13	17.01000 +0.16	17.02	16.78	16.78	23,286
08 Apr 13	16.85000 -0.04	17.00	16.85	16.89	34,889
05 Apr 13	16.89000 -0.13	17.19	16.77	16.77	32,186
04 Apr 13	17.02000 +0.40	17.05	16.55	16.71	26,484
03 Apr 13	16.62000 -0.32	17.18	16.51	16.94	76,583
02 Apr 13	16.94000 -0.32	17.33	16.80	17.33	115,826
01 Apr 13	17.26000 -0.46	17.68	17.23	17.59	17,222
28 Mar 13	17.72000 +0.02	17.82	17.43	17.63	38,831
27 Mar 13	17.70000 -0.07	17.77	17.61	17.65	23,974
26 Mar 13	17.77000 +0.02	17.90	17.64	17.64	42,983
25 Mar 13	17.75000 -0.04	17.80	17.58	17.71	41,983
22 Mar 13	17.79000 +0.04	17.83	17.63	17.76	41,013
21 Mar 13	17.75000 -0.13	17.94	17.74	17.81	34,662
20 Mar 13	17.88000 +0.52	17.92	17.27	17.27	58,438
19 Mar 13	17.36000 -0.02	17.48	17.20	17.27	34,965
18 Mar 13	17.38000 +0.02	17.39	16.98	17.34	59,105
15 Mar 13	17.36000 +0.76	17.51	16.44	16.61	345,017
14 Mar 13	16.60000 +0.31	16.68	16.31	16.34	105,032
13 Mar 13	16.29000 -0.21	16.55	16.28	16.44	234,894
12 Mar 13	16.50000 -0.05	16.74	16.50	16.55	43,536
11 Mar 13	16.55000 -0.19	16.76	16.50	16.76	66,509
08 Mar 13	16.74000 +0.15	16.83	16.58	16.70	84,156
07 Mar 13	16.59000 -0.17	16.82	16.59	16.76	44,857
06 Mar 13	16.76000 +0.44	16.76	16.32	16.32	57,943
05 Mar 13	16.32000 +0.08	16.46	16.22	16.23	106,097
04 Mar 13	16.24000 +0.18	16.32	15.76	15.95	64,471
01 Mar 13	16.06000 -0.17	16.29	15.99	16.25	209,741
28 Feb 13	16.23000 -0.22	16.41	15.75	16.40	243,454
27 Feb 13	16.45000 +0.02	16.53	16.23	16.31	194,482
26 Feb 13	16.43000 -0.31	16.77	16.18	16.73	207,767
25 Feb 13	16.74000 -0.47	17.09	16.54	17.03	418,046
22 Feb 13	17.21000 -0.66	17.91	17.15	17.81	67,645
21 Feb 13	17.87000 -0.07	18.00	17.86	17.95	94,675
20 Feb 13	17.94000 -0.26	18.22	17.92	18.22	72,206
19 Feb 13	18.20000 +0.31	18.20	17.93	18.04	267,436
15 Feb 13	17.89000 +0.17	18.03	17.69	17.70	118,170
14 Feb 13	17.72000 -0.29	18.25	17.70	18.13	76,898
13 Feb 13	18.01000 -0.10	18.22	17.94	18.13	42,950
12 Feb 13	18.11000 +0.50	18.18	17.70	17.74	176,080
11 Feb 13	17.61000 -0.28	18.04	17.61	18.04	19,859
08 Feb 13	17.89000 +0.66	17.90	17.24	17.27	49,822
07 Feb 13	17.23000 +0.00	17.36	16.92	17.29	71,594
06 Feb 13	17.23000 -0.04	17.31	17.22	17.25	42,540
05 Feb 13	17.27000 -0.04	17.64	17.27	17.40	46,552
04 Feb 13	17.31000 -0.31	17.72	17.31	17.55	36,107
01 Feb 13	17.62000 +0.61	17.76	17.04	17.04	90,430
31 Jan 13	17.01000 -0.33	17.32	16.98	17.21	133,433
30 Jan 13	17.34000 +0.27	17.47	17.02	17.15	119,857
29 Jan 13	17.07000 -0.09	17.21	16.94	16.99	156,695
28 Jan 13	17.16000 -0.23	17.40	17.08	17.30	109,688
25 Jan 13	17.39000 -0.01	17.46	17.30	17.46	69,570
24 Jan 13	17.40000 -0.10	17.56	17.37	17.49	93,686
23 Jan 13	17.50000 +0.05	17.55	17.37	17.45	101,598
22 Jan 13	17.45000 +0.05	17.60	17.42	17.55	86,689
21 Jan 13	17.40000 -0.02	17.64	17.31	17.64	25,362
18 Jan 13	17.42000 +0.03	17.55	17.40	17.50	96,814
17 Jan 13	17.39000 +0.13	17.45	17.26	17.30	64,849
16 Jan 13	17.26000 -0.48	17.80	17.25	17.78	67,835
15 Jan 13	17.74000 -0.03	17.80	17.60	17.75	28,243
14 Jan 13	17.77000 +0.05	17.81	17.56	17.78	379,172
11 Jan 13	17.72000 -0.02	17.80	17.66	17.76	20,675
10 Jan 13	17.74000 +0.03	17.79	17.68	17.68	21,029
09 Jan 13	17.71000 -0.06	17.79	17.62	17.79	61,772
08 Jan 13	17.77000 +0.09	17.93	17.64	17.68	31,199
07 Jan 13	17.68000 +0.18	17.78	17.48	17.49	39,793
04 Jan 13	17.50000 -0.32	17.81	17.50	17.81	60,300
03 Jan 13	17.82000 +0.17	18.00	17.70	17.70	69,531
02 Jan 13	17.65000 +0.50	17.85	17.20	17.20	41,050
31 Dec 12	17.15000 +0.41	17.15	16.70	16.71	18,213
28 Dec 12	16.74000 +0.08	16.74	16.50	16.59	33,872
27 Dec 12	16.66000 -0.36	17.02	16.55	17.02	36,884
24 Dec 12	17.02000 +0.06	17.15	16.48	16.81	15,003
21 Dec 12	16.96000 +0.09	17.35	16.36	16.72	780,331
20 Dec 12	16.87000 -0.74	17.68	16.60	17.68	144,898
19 Dec 12	17.61000 +0.26	18.01	17.33	17.40	74,030
18 Dec 12	17.35000 +0.07	17.50	17.29	17.36	168,274
17 Dec 12	17.28000 -0.38	17.69	17.12	17.59	181,779
14 Dec 12	17.66000 -0.25	17.91	17.59	17.84	119,804
13 Dec 12	17.91000 +0.01	18.12	17.74	18.10	79,895
12 Dec 12	17.90000 +0.01	18.08	17.66	17.99	108,068
11 Dec 12	17.89000 +0.25	17.90	17.62	17.62	276,192
10 Dec 12	17.64000 +0.23	17.75	17.32	17.32	229,934
07 Dec 12	17.41000 +0.48	17.66	16.95	16.95	198,483
06 Dec 12	16.93000 +0.26	17.10	16.58	16.62	62,902
05 Dec 12	16.67000 +0.05	16.76	16.52	16.64	126,532
04 Dec 12	16.62000 -0.06	16.77	16.52	16.65	112,302
03 Dec 12	16.68000 +0.01	16.80	16.33	16.75	62,516
30 Nov 12	16.67000 +0.31	16.73	16.26	16.26	66,180
29 Nov 12	16.36000 +0.03	16.51	16.30	16.37	42,894
28 Nov 12	16.33000 -0.20	16.59	16.09	16.51	65,588
27 Nov 12	16.53000 -0.27	16.85	16.51	16.79	81,028
26 Nov 12	16.80000 +0.05	16.90	16.51	16.75	77,701
23 Nov 12	16.75000 +0.10	16.75	16.65	16.75	48,153
22 Nov 12	16.65000 +0.20	16.72	16.55	16.59	74,050
21 Nov 12	16.45000 +0.48	16.50	15.85	15.85	160,934
20 Nov 12	15.97000 +0.08	16.00	15.57	15.81	116,267
19 Nov 12	15.89000 +0.31	15.96	15.54	15.65	82,228
16 Nov 12	15.58000 +0.36	15.58	15.24	15.28	80,277
15 Nov 12	15.22000 -0.29	15.72	15.14	15.43	166,778
14 Nov 12	15.51000 -0.19	15.90	15.36	15.87	32,701
13 Nov 12	15.70000 +0.05	15.74	15.17	15.55	244,070
12 Nov 12	15.65000 -0.30	15.95	15.46	15.94	178,584
09 Nov 12	15.95000 +0.15	15.95	15.57	15.75	100,658
08 Nov 12	15.80000 -0.59	16.43	15.75	16.43	254,147
07 Nov 12	16.39000 +0.30	16.47	16.00	16.00	194,221
06 Nov 12	16.09000 -0.27	16.38	16.07	16.17	150,535
05 Nov 12	16.36000 -0.14	16.47	16.23	16.25	189,249
02 Nov 12	16.50000 +0.00	16.55	16.24	16.55	210,513
01 Nov 12	16.50000 +0.23	16.50	16.16	16.35	53,352
31 Oct 12	16.27000 -0.23	16.55	16.27	16.55	214,666
30 Oct 12	16.50000 +0.00	16.50	16.40	16.40	363,218
29 Oct 12	16.50000 +0.18	16.52	16.21	16.28	39,959
26 Oct 12	16.32000 +0.15	16.45	16.12	16.12	182,589
25 Oct 12	16.17000 +0.05	16.22	16.11	16.17	185,607
24 Oct 12	16.12000 -0.17	16.36	16.05	16.34	176,089
23 Oct 12	16.29000 -0.14	16.37	16.06	16.37	84,816
22 Oct 12	16.43000 -0.01	16.50	16.05	16.48	64,143
19 Oct 12	16.44000 -0.06	16.50	16.33	16.42	91,458
18 Oct 12	16.50000 +0.00	16.50	16.42	16.43	104,262
17 Oct 12	16.50000 +0.00	16.53	16.40	16.48	55,253
16 Oct 12	16.50000 +0.15	16.52	16.37	16.38	73,735
15 Oct 12	16.35000 -0.02	16.39	16.21	16.21	29,029
12 Oct 12	16.37000 -0.13	16.50	16.29	16.50	38,240
11 Oct 12	16.50000 +0.15	16.50	16.40	16.44	46,776
10 Oct 12	16.35000 -0.13	16.45	16.30	16.45	159,132
09 Oct 12	16.48000 +0.11	16.48	16.35	16.40	108,481
05 Oct 12	16.37000 +0.12	16.41	16.29	16.37	221,795
04 Oct 12	16.25000 +0.18	16.33	16.08	16.08	148,150
03 Oct 12	16.07000 -0.24	16.32	16.07	16.32	141,917
02 Oct 12	16.31000 +0.06	16.46	16.16	16.25	269,840
01 Oct 12	16.25000 -0.16	16.60	16.12	16.45	40,218
28 Sep 12	16.41000 +0.16	16.45	16.25	16.25	1,060,794
27 Sep 12	16.25000 -0.13	16.48	16.25	16.38	92,425
26 Sep 12	16.38000 +0.05	16.43	16.12	16.35	231,581
25 Sep 12	16.33000 +0.19	16.35	16.14	16.14	169,974
24 Sep 12	16.14000 -0.05	16.16	15.80	15.99	59,395
21 Sep 12	16.19000 +0.64	16.43	15.52	15.52	237,709
20 Sep 12	15.55000 -0.21	15.80	15.41	15.77	40,712
19 Sep 12	15.76000 +0.24	16.00	15.30	15.49	62,630
18 Sep 12	15.52000 +0.56	15.52	14.79	14.96	271,025
17 Sep 12	14.96000 +0.07	15.02	14.74	14.95	35,425
14 Sep 12	14.89000 +0.26	14.93	14.64	14.66	51,459
13 Sep 12	14.63000 -0.29	14.88	14.53	14.87	34,053
12 Sep 12	14.92000 +0.04	14.96	14.70	14.89	29,868
11 Sep 12	14.88000 +0.24	14.92	14.64	14.70	25,737
10 Sep 12	14.64000 +0.15	14.68	14.49	14.50	18,497
07 Sep 12	14.49000 +0.09	14.54	14.46	14.46	17,431
06 Sep 12	14.40000 -0.40	14.68	14.38	14.68	44,137
05 Sep 12	14.80000 +0.15	14.88	14.74	14.74	32,067
04 Sep 12	14.65000 -0.23	14.97	14.57	14.85	50,911
31 Aug 12	14.88000 +0.50	14.96	14.36	14.58	63,415
30 Aug 12	14.38000 -0.20	14.58	14.23	14.48	28,287
29 Aug 12	14.58000 -0.14	14.89	14.50	14.72	14,064
28 Aug 12	14.72000 -0.09	14.90	14.61	14.83	38,405
27 Aug 12	14.81000 -0.11	15.03	14.77	15.03	15,404
24 Aug 12	14.92000 +0.20	15.04	14.66	14.72	36,871
23 Aug 12	14.72000 -0.05	14.84	14.60	14.75	51,401
22 Aug 12	14.77000 -0.32	14.96	14.63	14.94	44,524
21 Aug 12	15.09000 +0.73	15.18	14.37	14.37	144,103
20 Aug 12	14.36000 +0.12	14.41	14.23	14.24	26,913
17 Aug 12	14.24000 -0.05	14.38	14.24	14.29	14,388
16 Aug 12	14.29000 +0.31	14.34	13.84	13.98	86,700
15 Aug 12	13.98000 -0.26	14.25	13.60	14.25	134,398
14 Aug 12	14.24000 +0.01	14.32	14.13	14.24	41,159
13 Aug 12	14.23000 -0.10	14.34	14.06	14.34	93,676
10 Aug 12	14.33000 -0.11	14.73	14.33	14.35	149,157
09 Aug 12	14.44000 +0.34	14.48	14.02	14.09	129,118
08 Aug 12	14.10000 +0.37	14.35	13.59	13.72	145,953
07 Aug 12	13.73000 -0.28	14.21	13.66	14.21	107,034
03 Aug 12	14.01000 -0.35	14.52	14.00	14.45	76,189
02 Aug 12	14.36000 -0.18	14.55	14.36	14.54	26,627
01 Aug 12	14.54000 +0.00	14.61	14.44	14.61	62,699
31 Jul 12	14.54000 -0.35	14.89	14.45	14.89	61,019
30 Jul 12	14.89000 -0.15	15.07	14.88	15.07	92,826
27 Jul 12	15.04000 +0.04	15.23	14.94	14.97	135,031
26 Jul 12	15.00000 +0.02	15.01	14.67	15.00	123,748
25 Jul 12	14.98000 +0.13	15.10	14.86	14.90	80,082
24 Jul 12	14.85000 -0.02	15.01	14.65	14.87	43,429
23 Jul 12	14.87000 -0.09	14.94	14.62	14.79	22,484
20 Jul 12	14.96000 -0.04	15.00	14.71	15.00	41,856
19 Jul 12	15.00000 +0.00	15.00	14.83	14.98	74,375
18 Jul 12	15.00000 +0.40	15.01	14.43	14.67	42,484
17 Jul 12	14.60000 -0.19	14.81	14.31	14.81	56,583
16 Jul 12	14.79000 -0.20	15.01	14.74	15.01	61,548
13 Jul 12	14.99000 +0.09	15.09	14.81	15.09	29,969
12 Jul 12	14.90000 -0.20	15.13	14.90	15.10	24,315
11 Jul 12	15.10000 -0.20	15.35	15.00	15.35	17,650
10 Jul 12	15.30000 +0.23	15.31	15.15	15.20	29,756
09 Jul 12	15.07000 -0.31	15.43	15.03	15.40	25,572
06 Jul 12	15.38000 -0.22	15.63	15.30	15.63	34,958
05 Jul 12	15.60000 -0.08	15.66	15.53	15.54	53,784
04 Jul 12	15.68000 +0.03	15.70	15.51	15.59	33,317
03 Jul 12	15.65000 +0.77	15.70	14.88	14.89	84,313
29 Jun 12	14.88000 +0.04	15.00	14.69	14.96	51,963
28 Jun 12	14.84000 +0.39	14.94	14.27	14.41	40,940
27 Jun 12	14.45000 +0.18	14.50	14.25	14.25	56,063
26 Jun 12	14.27000 +0.02	14.35	14.17	14.25	32,945
25 Jun 12	14.25000 -0.50	14.74	14.22	14.67	36,907
22 Jun 12	14.75000 -0.27	15.10	14.62	15.10	48,999
21 Jun 12	15.02000 -0.22	15.24	14.99	15.24	66,654
20 Jun 12	15.24000 +0.03	15.33	15.04	15.21	112,312
19 Jun 12	15.21000 +0.45	15.24	14.76	14.76	100,883
18 Jun 12	14.76000 +0.42	15.15	14.31	14.39	115,514
15 Jun 12	14.34000 -0.80	15.22	14.34	15.22	362,153
14 Jun 12	15.14000 +0.05	15.21	15.00	15.01	70,035
13 Jun 12	15.09000 -0.11	15.20	14.98	15.20	61,148
12 Jun 12	15.20000 +0.30	15.30	14.81	14.94	132,631
11 Jun 12	14.90000 -0.06	15.12	14.90	14.97	253,983
08 Jun 12	14.96000 -0.11	15.03	14.95	15.01	126,930
07 Jun 12	15.07000 +0.01	15.23	14.93	15.02	133,890
06 Jun 12	15.06000 -0.03	15.44	14.99	15.12	90,122
05 Jun 12	15.09000 +0.38	15.15	14.69	14.69	74,628
04 Jun 12	14.71000 -0.23	14.90	14.56	14.85	68,710
01 Jun 12	14.94000 -0.11	15.00	14.65	15.00	120,631
31 May 12	15.05000 +0.14	15.05	14.78	14.93	88,397
30 May 12	14.91000 -0.14	15.02	14.86	14.86	66,189
29 May 12	15.05000 +0.05	15.09	14.86	15.01	125,323
28 May 12	15.00000 +0.01	15.05	14.96	15.00	60,135
25 May 12	14.99000 +0.31	15.00	14.52	14.52	110,341
24 May 12	14.68000 -0.02	14.73	14.50	14.73	125,981
23 May 12	14.70000 +0.03	14.80	14.62	14.68	128,117
22 May 12	14.67000 -0.02	14.69	14.50	14.69	129,149
18 May 12	14.69000 +0.04	14.83	14.56	14.60	80,327
17 May 12	14.65000 +0.41	14.65	14.32	14.32	97,807
16 May 12	14.24000 -0.04	14.38	14.24	14.38	22,967
15 May 12	14.28000 +0.05	14.41	14.21	14.23	27,625
14 May 12	14.23000 +0.04	14.44	14.09	14.19	46,467
11 May 12	14.19000 +0.13	14.23	14.11	14.14	29,061
10 May 12	14.06000 +0.26	14.10	13.79	13.79	344,832
09 May 12	13.80000 +0.15	14.00	13.45	13.60	63,952
08 May 12	13.65000 +0.60	13.66	12.92	13.05	103,197
07 May 12	13.05000 +0.03	13.14	12.96	13.02	81,291
04 May 12	13.02000 -0.46	13.48	13.01	13.48	66,322
03 May 12	13.48000 -0.05	13.74	13.35	13.74	74,246
02 May 12	13.53000 -0.28	13.71	13.28	13.71	52,462
01 May 12	13.81000 +0.94	13.81	12.83	12.91	56,579
30 Apr 12	12.87000 -0.28	13.22	12.83	13.04	57,477
27 Apr 12	13.15000 -0.20	13.38	13.05	13.35	31,164
26 Apr 12	13.35000 +0.43	13.35	12.86	12.86	41,722
25 Apr 12	12.92000 +0.25	12.96	12.60	12.67	25,636
24 Apr 12	12.67000 -0.17	12.92	12.66	12.89	54,889
23 Apr 12	12.84000 -0.15	12.97	12.72	12.90	65,941
20 Apr 12	12.99000 -0.24	13.26	12.92	13.26	49,147
19 Apr 12	13.23000 +0.14	13.25	12.28	12.28	120,813
18 Apr 12	13.09000 -0.11	13.21	13.04	13.20	47,633
17 Apr 12	13.20000 +0.01	13.26	12.93	13.23	144,430
16 Apr 12	13.19000 -0.02	13.29	13.13	13.25	51,831
13 Apr 12	13.21000 -0.29	13.50	13.20	13.50	57,855
12 Apr 12	13.50000 +0.10	13.54	13.39	13.48	80,994
11 Apr 12	13.40000 +0.25	13.68	13.31	13.33	84,663
10 Apr 12	13.15000 -0.43	13.68	13.12	13.61	111,665
09 Apr 12	13.58000 -0.59	14.21	13.56	14.21	26,896
05 Apr 12	14.17000 +0.02	14.21	14.10	14.16	29,434
04 Apr 12	14.15000 -0.04	14.36	14.07	14.19	1,541,393
03 Apr 12	14.19000 +0.16	14.49	14.00	14.10	104,482
02 Apr 12	14.03000 -0.01	14.04	13.97	14.01	63,866
30 Mar 12	14.04000 +0.14	14.07	13.87	13.99	59,738
29 Mar 12	13.90000 -0.04	14.03	13.77	13.94	87,130
28 Mar 12	13.94000 -0.05	14.20	13.93	13.96	57,513
27 Mar 12	13.99000 +0.06	14.07	13.86	13.99	22,522
26 Mar 12	13.93000 +0.04	13.98	13.86	13.88	19,497
23 Mar 12	13.89000 +0.26	13.95	13.62	13.74	572,851
22 Mar 12	13.63000 -0.13	13.74	13.54	13.74	57,207
21 Mar 12	13.76000 +0.00	13.86	13.71	13.85	27,420
20 Mar 12	13.76000 -0.04	13.99	13.76	13.99	58,720
19 Mar 12	13.80000 +0.03	14.01	13.77	13.98	56,024
16 Mar 12	13.77000 +0.28	13.80	13.43	13.62	208,477
15 Mar 12	13.49000 -0.06	13.76	13.29	13.38	82,868
14 Mar 12	13.55000 -0.44	14.06	13.55	14.06	194,868
13 Mar 12	13.99000 -0.01	14.17	13.99	14.10	16,337
12 Mar 12	14.00000 -0.35	14.50	14.00	14.50	27,763
09 Mar 12	14.35000 -0.09	14.56	14.28	14.50	38,754
08 Mar 12	14.44000 +0.44	14.44	14.01	14.03	22,956
07 Mar 12	14.00000 +0.01	14.04	13.88	14.00	38,442
06 Mar 12	13.99000 -0.27	14.20	13.99	14.16	75,015
05 Mar 12	14.26000 -0.24	14.49	14.20	14.49	23,438
02 Mar 12	14.50000 +0.20	14.52	14.25	14.36	71,805
01 Mar 12	14.30000 -0.23	14.53	14.30	14.51	70,803
29 Feb 12	14.53000 +0.03	14.66	14.49	14.55	100,991
28 Feb 12	14.50000 -0.01	14.58	14.25	14.58	94,759
27 Feb 12	14.51000 -0.04	14.70	14.47	14.52	48,282
24 Feb 12	14.55000 -0.04	14.88	14.55	14.60	60,756
23 Feb 12	14.59000 +0.19	14.69	14.26	14.49	52,860
22 Feb 12	14.40000 +0.36	14.45	14.11	14.25	141,190
21 Feb 12	14.04000 +0.36	14.13	13.71	13.75	128,289
17 Feb 12	13.68000 +0.23	13.75	13.47	13.50	78,826
16 Feb 12	13.45000 -0.03	13.54	13.30	13.39	37,887
15 Feb 12	13.48000 +0.08	13.51	13.30	13.50	100,157
14 Feb 12	13.40000 -0.10	13.50	13.40	13.50	30,123
13 Feb 12	13.50000 +0.02	13.64	13.36	13.50	13,731
10 Feb 12	13.48000 +0.03	13.50	13.32	13.50	41,748
09 Feb 12	13.45000 +0.01	13.61	13.43	13.61	80,984
08 Feb 12	13.44000 -0.06	13.71	13.40	13.71	106,476
07 Feb 12	13.50000 -0.18	13.70	13.40	13.66	66,363
06 Feb 12	13.68000 -0.02	13.75	13.55	13.70	39,582
03 Feb 12	13.70000 +0.44	13.87	13.60	13.69	120,888
02 Feb 12	13.26000 +0.00	13.50	13.23	13.42	42,039
01 Feb 12	13.26000 +0.26	13.38	12.92	12.94	62,603
31 Jan 12	13.00000 +0.01	13.18	12.88	12.99	113,942
30 Jan 12	12.99000 +0.13	13.10	12.80	12.90	46,757
27 Jan 12	12.86000 -0.04	13.18	12.80	12.95	14,860
26 Jan 12	12.90000 -0.10	13.24	12.86	13.12	198,699
25 Jan 12	13.00000 -0.25	13.36	12.89	13.31	65,642
24 Jan 12	13.25000 -0.09	13.25	12.95	13.19	17,255
23 Jan 12	13.34000 +0.08	13.45	13.14	13.20	15,904
20 Jan 12	13.26000 +0.21	13.30	13.00	13.09	34,068
19 Jan 12	13.05000 +0.20	13.06	12.86	12.86	50,840
18 Jan 12	12.85000 -0.20	13.03	12.85	13.03	23,775
17 Jan 12	13.05000 +0.22	13.05	12.87	12.87	35,023
16 Jan 12	12.83000 -0.02	13.10	12.83	13.02	19,989
13 Jan 12	12.85000 -0.42	13.34	12.85	13.34	15,139
12 Jan 12	13.27000 +0.17	13.31	13.05	13.05	62,932
11 Jan 12	13.10000 +0.25	13.19	12.90	12.90	36,523
10 Jan 12	12.85000 -0.15	13.30	12.85	13.13	106,411
09 Jan 12	13.00000 -0.11	13.12	12.95	13.09	34,914
06 Jan 12	13.11000 +0.17	13.11	12.96	12.99	79,763
05 Jan 12	12.94000 +0.16	12.95	12.61	12.84	47,298
04 Jan 12	12.78000 +0.35	12.79	12.31	12.46	26,185
03 Jan 12	12.43000 +0.43	12.45	12.04	12.08	130,863
30 Dec 11	12.00000 +0.04	12.05	11.86	11.91	14,335
29 Dec 11	11.96000 -0.01	12.07	11.90	11.93	22,123
28 Dec 11	11.97000 -0.33	12.35	11.90	12.35	39,106
23 Dec 11	12.30000 +0.30	12.40	12.01	12.02	24,375
22 Dec 11	12.00000 +0.00	12.06	11.82	11.82	15,574
21 Dec 11	12.00000 +0.06	12.08	11.77	12.08	21,288
20 Dec 11	11.94000 +0.30	12.02	11.65	11.65	47,356
19 Dec 11	11.64000 -0.01	11.81	11.55	11.71	107,580
16 Dec 11	11.65000 +0.03	11.77	11.55	11.63	267,246
15 Dec 11	11.62000 -0.12	11.98	11.53	11.87	48,421
14 Dec 11	11.74000 +0.06	11.95	11.61	11.68	44,011
13 Dec 11	11.68000 -0.29	11.96	11.57	11.96	81,118
12 Dec 11	11.97000 -0.44	12.39	11.94	12.38	54,381
09 Dec 11	12.41000 -0.06	12.65	12.34	12.48	38,000
08 Dec 11	12.47000 -0.53	13.05	12.36	13.05	100,468
07 Dec 11	13.00000 -0.28	13.20	13.00	13.20	52,860
06 Dec 11	13.28000 +0.18	13.40	13.08	13.17	89,101
05 Dec 11	13.10000 +0.29	13.55	12.70	12.81	431,418
02 Dec 11	12.81000 +0.11	13.37	12.75	12.81	540,715
01 Dec 11	12.70000 +0.35	12.78	12.35	12.41	519,014
30 Nov 11	12.35000 -0.17	12.52	12.26	12.52	115,715
29 Nov 11	12.52000 +0.05	12.58	12.41	12.58	34,008
28 Nov 11	12.47000 +0.01	12.63	12.47	12.57	274,757
25 Nov 11	12.46000 +0.06	12.51	12.38	12.46	50,502
24 Nov 11	12.40000 -0.05	12.49	12.40	12.46	4,665
23 Nov 11	12.45000 +0.01	12.52	12.30	12.43	116,947
22 Nov 11	12.44000 -0.04	12.60	12.30	12.57	74,195
21 Nov 11	12.48000 -0.01	12.53	12.17	12.48	35,364
18 Nov 11	12.49000 -0.29	12.85	12.40	12.85	114,223
17 Nov 11	12.78000 -0.13	13.14	12.75	12.83	125,584
16 Nov 11	12.91000 -0.33	13.29	12.90	13.16	68,507
15 Nov 11	13.24000 -0.23	13.50	13.16	13.45	51,407
14 Nov 11	13.47000 -0.06	13.56	13.46	13.53	37,501
11 Nov 11	13.53000 +0.05	13.55	13.46	13.50	42,913
10 Nov 11	13.48000 +0.22	13.50	13.32	13.46	42,981
09 Nov 11	13.26000 -0.40	13.66	13.07	13.66	64,822
08 Nov 11	13.66000 -0.04	13.80	13.63	13.80	53,216
07 Nov 11	13.70000 +0.05	13.75	13.55	13.70	42,980
04 Nov 11	13.65000 +0.09	14.00	13.57	13.69	54,125
03 Nov 11	13.56000 +0.10	13.58	13.15	13.58	63,117
02 Nov 11	13.46000 -0.04	13.70	13.36	13.61	42,184
01 Nov 11	13.50000 -0.02	13.93	13.05	13.29	109,739
31 Oct 11	13.52000 -0.14	13.82	13.45	13.60	25,502
28 Oct 11	13.66000 +0.02	13.75	13.59	13.64	25,660
27 Oct 11	13.64000 +0.34	13.80	13.39	13.62	145,112
26 Oct 11	13.30000 +0.19	13.42	13.10	13.11	63,874
25 Oct 11	13.11000 +0.01	13.11	12.96	13.10	43,561
24 Oct 11	13.10000 +0.07	13.11	13.02	13.11	41,500
21 Oct 11	13.03000 +0.00	13.11	12.84	13.11	37,246
20 Oct 11	13.03000 +0.06	13.11	12.81	12.81	50,234
19 Oct 11	12.97000 -0.12	13.12	12.87	13.12	27,924
18 Oct 11	13.09000 -0.06	13.19	12.69	12.75	82,394
17 Oct 11	13.15000 +0.15	13.16	12.90	12.97	149,123
14 Oct 11	13.00000 +0.28	13.15	12.85	12.88	65,237
13 Oct 11	12.72000 -0.28	12.94	12.12	12.93	124,627
12 Oct 11	13.00000 -0.22	13.46	13.00	13.22	63,468
11 Oct 11	13.22000 +0.16	13.24	12.97	13.17	61,869
07 Oct 11	13.06000 -0.19	13.39	13.05	13.26	37,579
06 Oct 11	13.25000 +0.10	13.35	12.79	13.23	45,868
05 Oct 11	13.15000 -0.10	13.15	12.81	12.98	58,459
04 Oct 11	13.25000 +0.13	13.34	12.57	12.97	113,837
03 Oct 11	13.12000 -0.20	13.27	13.02	13.16	141,425
30 Sep 11	13.32000 -0.14	13.39	13.03	13.34	60,917
29 Sep 11	13.46000 +0.41	13.46	13.16	13.20	735,395
28 Sep 11	13.05000 +0.13	13.11	12.81	13.08	77,521
27 Sep 11	12.92000 -0.38	13.79	12.92	13.56	139,946
26 Sep 11	13.30000 -0.05	13.43	12.88	13.43	96,546
23 Sep 11	13.35000 -0.46	14.07	13.20	13.60	125,703
22 Sep 11	13.81000 +0.28	13.81	12.64	13.27	229,835
21 Sep 11	13.53000 +0.11	13.62	13.20	13.36	143,938
20 Sep 11	13.42000 -0.03	13.62	13.41	13.48	144,207
19 Sep 11	13.45000 -0.17	13.72	13.31	13.69	46,678
16 Sep 11	13.62000 +0.42	13.65	13.07	13.19	154,869
15 Sep 11	13.20000 +0.43	13.65	12.85	12.85	114,152
14 Sep 11	12.77000 +0.00	13.03	12.46	12.78	69,749
13 Sep 11	12.77000 +0.44	13.23	12.40	12.40	167,885
12 Sep 11	12.33000 -0.21	12.53	12.24	12.52	45,864
09 Sep 11	12.54000 -0.18	12.63	12.01	12.63	79,309
08 Sep 11	12.72000 +0.09	12.75	12.26	12.63	59,758
07 Sep 11	12.63000 -0.09	13.03	12.63	12.83	35,900
06 Sep 11	12.72000 -0.27	12.76	11.79	12.71	103,114
02 Sep 11	12.99000 -0.12	13.04	12.53	12.92	84,469
01 Sep 11	13.11000 +0.02	13.15	12.77	13.15	37,996
31 Aug 11	13.09000 +0.21	13.10	12.89	12.91	44,598
30 Aug 11	12.88000 +0.02	13.02	12.73	13.02	35,098
29 Aug 11	12.86000 +0.33	12.88	12.58	12.58	15,192
26 Aug 11	12.53000 +0.17	12.55	12.12	12.38	32,570
25 Aug 11	12.36000 -0.25	12.69	12.28	12.66	53,812
24 Aug 11	12.61000 +0.01	12.67	12.26	12.61	60,114
23 Aug 11	12.60000 -0.04	12.94	12.40	12.84	97,373
22 Aug 11	12.64000 -0.15	13.06	12.20	13.06	110,316
19 Aug 11	12.79000 -0.36	13.14	12.35	13.14	58,267
18 Aug 11	13.15000 -0.68	13.61	13.05	13.61	190,008
17 Aug 11	13.83000 +0.26	14.23	13.64	13.68	95,574
16 Aug 11	13.57000 -0.44	14.03	13.50	14.03	45,149
15 Aug 11	14.01000 -0.24	14.40	13.86	14.40	29,626
12 Aug 11	14.25000 -0.21	14.65	14.11	14.63	37,880
11 Aug 11	14.46000 +0.79	14.82	13.60	13.71	76,744
10 Aug 11	13.67000 +0.02	15.00	13.66	13.69	135,542
09 Aug 11	13.65000 -0.59	14.35	12.77	14.13	218,854
08 Aug 11	14.24000 -0.45	14.24	12.70	13.96	176,577
05 Aug 11	14.69000 -0.01	15.19	13.97	14.70	59,376
04 Aug 11	14.70000 -0.47	15.17	14.01	15.17	94,610
03 Aug 11	15.17000 +0.26	15.36	14.61	14.92	32,040
02 Aug 11	14.91000 +0.16	15.24	14.76	14.86	240,328
29 Jul 11	14.75000 -0.11	15.14	14.69	14.69	43,813
28 Jul 11	14.86000 +0.04	15.13	14.40	14.79	112,396
27 Jul 11	14.82000 -0.37	15.28	14.70	15.28	37,040
26 Jul 11	15.19000 +0.07	15.43	15.15	15.15	117,103
25 Jul 11	15.12000 +0.31	15.15	14.80	14.80	40,921
22 Jul 11	14.81000 +0.22	15.04	14.50	14.50	56,930
21 Jul 11	14.59000 +0.49	14.81	14.12	14.12	148,559
20 Jul 11	14.10000 -0.15	14.37	13.95	14.27	143,630
19 Jul 11	14.25000 -0.31	14.86	14.24	14.54	38,985
18 Jul 11	14.56000 +0.03	14.58	14.19	14.19	36,205
15 Jul 11	14.53000 -0.13	14.85	14.43	14.63	19,771
14 Jul 11	14.66000 +0.09	14.72	14.42	14.64	49,004
13 Jul 11	14.57000 -0.09	14.96	14.57	14.73	66,969
12 Jul 11	14.66000 +0.16	14.68	14.09	14.37	36,376
11 Jul 11	14.50000 -0.03	15.20	14.35	14.55	27,063
08 Jul 11	14.53000 -0.32	14.84	14.35	14.84	21,557
07 Jul 11	14.85000 +0.31	15.15	14.62	14.65	44,524
06 Jul 11	14.54000 +0.05	15.02	14.51	14.68	93,236
05 Jul 11	14.49000 +0.09	14.49	14.27	14.40	32,914
04 Jul 11	14.40000 -0.14	14.48	14.30	14.30	7,141
30 Jun 11	14.54000 +0.29	14.73	14.25	14.25	79,799
29 Jun 11	14.25000 +0.75	14.65	13.62	13.75	155,184
28 Jun 11	13.50000 +0.27	13.66	13.10	13.38	55,588
27 Jun 11	13.23000 +0.12	13.54	13.05	13.05	88,098
24 Jun 11	13.11000 -0.15	13.39	13.02	13.35	59,697
23 Jun 11	13.26000 -0.12	13.41	13.12	13.25	104,134
22 Jun 11	13.38000 -0.29	13.73	13.33	13.71	83,245
21 Jun 11	13.67000 +0.14	13.85	13.52	13.52	46,381
20 Jun 11	13.53000 +0.06	13.66	13.34	13.47	83,323
17 Jun 11	13.47000 -0.21	13.72	13.25	13.70	278,363
16 Jun 11	13.68000 -0.09	14.11	13.62	13.73	146,369
15 Jun 11	13.77000 +0.01	13.88	13.58	13.63	60,197
14 Jun 11	13.76000 +0.09	14.18	13.65	13.68	68,789
13 Jun 11	13.67000 -0.16	13.83	13.44	13.83	76,259
10 Jun 11	13.83000 -0.13	14.03	13.37	13.86	64,188
09 Jun 11	13.96000 -0.01	14.04	13.69	14.04	63,176
08 Jun 11	13.97000 -0.32	14.28	13.87	14.27	73,944
07 Jun 11	14.29000 +0.00	14.37	14.23	14.34	40,316
06 Jun 11	14.29000 -0.26	14.59	14.12	14.48	104,715
03 Jun 11	14.55000 +0.10	15.00	14.26	14.26	45,673
02 Jun 11	14.45000 -0.03	15.00	14.30	14.50	39,228
01 Jun 11	14.48000 -0.37	14.83	14.26	14.83	112,029
31 May 11	14.85000 -0.09	14.86	14.75	14.85	75,367
30 May 11	14.94000 +0.08	14.94	14.85	14.90	3,737
27 May 11	14.86000 -0.04	15.00	14.75	14.81	34,290
26 May 11	14.90000 -0.04	15.19	14.65	14.94	47,772
25 May 11	14.94000 -0.29	15.26	14.94	15.26	68,906
24 May 11	15.23000 -0.13	15.67	15.23	15.30	46,617
20 May 11	15.36000 +0.32	15.44	15.03	15.03	48,460
19 May 11	15.04000 -0.11	15.12	14.95	14.99	39,987
18 May 11	15.15000 -0.35	15.50	15.00	15.50	66,633
17 May 11	15.50000 +0.00	15.73	15.30	15.50	66,131
16 May 11	15.50000 +0.03	15.55	15.33	15.42	99,199
13 May 11	15.47000 -0.08	15.60	15.41	15.60	66,814
12 May 11	15.55000 +0.05	15.65	15.43	15.49	57,403
11 May 11	15.50000 -0.02	15.84	15.42	15.46	43,713
10 May 11	15.52000 -0.18	15.74	15.47	15.74	54,498
09 May 11	15.70000 +0.37	15.92	15.50	15.50	279,836
06 May 11	15.33000 +0.79	15.50	14.62	14.62	143,941
05 May 11	14.54000 -0.21	14.77	14.41	14.76	164,110
04 May 11	14.75000 -0.24	15.14	14.51	15.14	54,111
03 May 11	14.99000 -0.38	15.35	14.93	15.30	76,634
02 May 11	15.37000 -0.13	15.72	15.22	15.50	47,617
29 Apr 11	15.50000 -0.34	15.79	15.46	15.70	107,639
28 Apr 11	15.84000 -0.14	16.03	15.77	16.03	84,021
27 Apr 11	15.98000 -0.02	16.16	15.83	16.00	223,358
26 Apr 11	16.00000 +0.36	16.07	15.50	15.64	104,369
25 Apr 11	15.64000 -0.22	15.86	15.42	15.86	77,895
21 Apr 11	15.86000 -0.08	16.05	15.81	16.05	24,232
20 Apr 11	15.94000 +0.17	16.12	15.87	15.89	108,477
19 Apr 11	15.77000 -0.23	15.93	15.70	15.93	64,080
18 Apr 11	16.00000 -0.42	16.31	15.85	16.31	35,490
15 Apr 11	16.42000 +0.08	16.50	16.22	16.34	105,500
14 Apr 11	16.34000 +0.13	16.53	16.12	16.19	72,050
13 Apr 11	16.21000 +0.14	16.35	16.02	16.10	124,531
12 Apr 11	16.07000 -0.12	16.12	15.56	16.08	85,721
11 Apr 11	16.19000 -0.04	16.34	15.90	16.25	134,590
08 Apr 11	16.23000 +0.10	16.50	16.00	16.00	170,757
07 Apr 11	16.13000 +0.21	16.13	15.74	15.86	81,522
06 Apr 11	15.92000 -0.13	16.05	15.77	16.03	84,147
05 Apr 11	16.05000 +0.26	16.41	15.79	15.79	51,123
04 Apr 11	15.79000 +0.05	15.93	15.72	15.83	86,442
01 Apr 11	15.74000 -0.01	15.90	15.67	15.80	36,892
31 Mar 11	15.75000 +0.25	15.82	15.41	15.43	37,252
30 Mar 11	15.50000 +0.05	15.52	15.40	15.45	103,810
29 Mar 11	15.45000 +0.07	15.49	15.33	15.33	24,674
28 Mar 11	15.38000 -0.10	15.50	15.26	15.46	76,000
25 Mar 11	15.48000 +0.13	15.48	15.29	15.30	71,410
24 Mar 11	15.35000 +0.01	15.39	15.16	15.32	186,788
23 Mar 11	15.34000 -0.15	15.49	15.34	15.48	76,451
22 Mar 11	15.49000 +0.31	15.49	15.07	15.20	162,823
21 Mar 11	15.18000 +0.40	15.59	14.95	14.95	207,540
18 Mar 11	14.78000 -0.22	15.15	14.76	15.10	151,441
17 Mar 11	15.00000 +0.25	15.25	14.35	15.25	242,913
16 Mar 11	14.75000 +0.83	15.21	14.00	14.00	139,001
15 Mar 11	13.92000 -0.38	14.09	13.80	14.00	52,277
14 Mar 11	14.30000 -0.12	14.47	13.95	14.23	123,862
11 Mar 11	14.42000 -0.60	14.86	14.29	14.86	142,478
10 Mar 11	15.02000 -0.49	15.50	14.89	15.50	38,397
09 Mar 11	15.51000 +0.01	15.60	15.32	15.48	72,953
08 Mar 11	15.50000 +0.44	15.73	15.21	15.25	410,460
07 Mar 11	15.06000 -0.17	15.37	15.05	15.18	96,032
04 Mar 11	15.23000 +0.04	15.36	15.13	15.18	47,694
03 Mar 11	15.19000 +0.05	15.26	15.06	15.22	70,017
02 Mar 11	15.14000 -0.36	15.73	15.13	15.72	127,437
01 Mar 11	15.50000 +0.59	15.98	14.89	14.89	208,634
28 Feb 11	14.91000 +0.19	14.96	14.56	14.71	103,610
25 Feb 11	14.72000 -0.08	14.80	14.39	14.80	209,353
24 Feb 11	14.80000 -0.80	15.60	14.75	15.57	108,461
23 Feb 11	15.60000 +0.12	15.95	15.36	15.48	103,964
22 Feb 11	15.48000 +0.01	15.55	14.81	15.29	134,820
18 Feb 11	15.47000 +0.09	15.50	15.25	15.39	49,291
17 Feb 11	15.38000 +0.05	15.42	15.29	15.39	57,448
16 Feb 11	15.33000 +0.11	15.38	15.17	15.38	81,413
15 Feb 11	15.22000 +0.35	15.36	14.84	14.84	150,563
14 Feb 11	14.87000 +0.09	15.10	14.70	14.78	107,702
11 Feb 11	14.78000 +0.20	15.02	14.16	14.52	49,447
10 Feb 11	14.58000 -0.47	15.05	14.45	15.05	215,141
09 Feb 11	15.05000 -0.25	15.30	15.05	15.30	14,049
08 Feb 11	15.30000 +0.01	15.32	15.05	15.18	64,358
07 Feb 11	15.29000 -0.10	15.46	15.03	15.23	84,114
04 Feb 11	15.39000 +0.14	15.45	15.21	15.25	81,172
03 Feb 11	15.25000 +0.22	15.35	15.03	15.10	209,854
02 Feb 11	15.03000 +0.12	15.10	14.66	14.81	293,013
01 Feb 11	14.91000 +0.61	15.00	14.25	14.30	161,286
31 Jan 11	14.30000 +0.11	14.30	14.00	14.30	52,489
28 Jan 11	14.19000 +0.54	14.30	13.43	13.43	89,385
27 Jan 11	13.65000 -0.14	13.92	13.51	13.92	63,242
26 Jan 11	13.79000 +0.15	13.91	13.61	13.84	38,915
25 Jan 11	13.64000 -0.20	13.90	13.60	13.90	36,805
24 Jan 11	13.84000 -0.02	13.97	13.53	13.86	45,158
21 Jan 11	13.86000 +0.88	13.88	12.98	12.98	153,143
20 Jan 11	12.98000 -0.15	13.12	12.80	13.07	171,028
19 Jan 11	13.13000 -0.64	13.89	13.10	13.85	209,429
18 Jan 11	13.77000 -0.06	13.91	13.73	13.91	183,396
17 Jan 11	13.83000 -0.02	14.00	13.66	13.70	15,291
14 Jan 11	13.85000 -0.02	14.03	13.69	13.87	1,010,557
13 Jan 11	13.87000 +0.13	13.90	13.71	13.74	74,728
12 Jan 11	13.74000 -0.13	14.00	13.74	13.99	97,753
11 Jan 11	13.87000 +0.09	13.94	13.63	13.82	37,348
10 Jan 11	13.78000 -0.11	13.97	13.60	13.89	70,650
07 Jan 11	13.89000 +0.00	14.03	13.77	13.77	119,396
06 Jan 11	13.89000 -0.27	14.30	13.81	14.08	93,964
05 Jan 11	14.16000 +0.05	14.29	14.01	14.25	60,900
04 Jan 11	14.11000 +0.15	14.57	14.00	14.00	60,378
31 Dec 10	13.96000 -0.25	14.44	13.96	14.40	29,807
30 Dec 10	14.21000 -0.49	14.67	14.17	14.60	19,905
29 Dec 10	14.70000 +0.33	14.74	14.25	14.25	30,381
24 Dec 10	14.37000 -0.05	14.75	14.36	14.75	4,064
23 Dec 10	14.42000 -0.23	14.76	14.42	14.73	43,130
22 Dec 10	14.65000 +0.31	14.75	14.35	14.45	69,403
21 Dec 10	14.34000 -0.20	14.53	13.99	14.53	121,664
20 Dec 10	14.54000 +0.42	14.82	14.00	14.02	52,665
17 Dec 10	14.12000 +0.08	14.40	13.93	13.97	267,107
16 Dec 10	14.04000 -0.26	14.38	13.89	14.38	120,453
15 Dec 10	14.30000 +0.12	14.46	14.23	14.24	212,785
14 Dec 10	14.18000 -0.29	14.50	14.18	14.46	157,203
13 Dec 10	14.47000 +0.46	14.50	14.02	14.02	99,561
10 Dec 10	14.01000 -0.06	14.40	14.01	14.17	71,080
09 Dec 10	14.07000 -0.07	14.25	14.07	14.12	59,064
08 Dec 10	14.14000 -0.21	14.35	14.02	14.27	73,016
07 Dec 10	14.35000 +0.21	14.45	14.00	14.14	140,657
06 Dec 10	14.14000 +0.27	14.19	13.75	13.75	88,995
03 Dec 10	13.87000 -0.02	13.92	13.85	13.92	74,491
02 Dec 10	13.89000 +0.07	13.95	13.76	13.76	96,968
01 Dec 10	13.82000 +0.01	13.93	13.80	13.82	65,631
30 Nov 10	13.81000 +0.06	14.10	13.51	13.51	174,761
29 Nov 10	13.75000 -0.25	14.10	13.75	14.10	51,252
26 Nov 10	14.00000 -0.01	14.19	13.90	13.90	21,852
25 Nov 10	14.01000 -0.01	14.20	13.91	14.19	21,277
24 Nov 10	14.02000 +0.33	14.10	13.67	13.67	86,695
23 Nov 10	13.69000 +0.32	14.00	13.30	13.40	137,175
22 Nov 10	13.37000 -0.20	13.60	13.37	13.60	71,521
19 Nov 10	13.57000 +0.44	13.60	13.20	13.20	190,595
18 Nov 10	13.13000 +0.04	13.30	13.13	13.19	167,648
17 Nov 10	13.09000 -0.02	13.27	13.09	13.14	70,927
16 Nov 10	13.11000 -0.04	13.20	12.85	12.96	67,903
15 Nov 10	13.15000 +0.02	13.26	13.04	13.26	61,844
12 Nov 10	13.13000 +0.15	13.30	12.90	12.90	165,320
11 Nov 10	12.98000 -0.16	13.30	12.98	13.23	124,004
10 Nov 10	13.14000 +0.01	13.24	13.08	13.15	131,565
09 Nov 10	13.13000 +0.21	13.25	12.99	12.99	191,758
08 Nov 10	12.92000 +0.17	13.00	12.85	12.89	176,859
05 Nov 10	12.75000 -0.09	12.92	12.70	12.92	106,211
04 Nov 10	12.84000 +0.40	13.00	12.40	12.49	162,541
03 Nov 10	12.44000 +0.69	12.46	11.65	11.75	235,301
02 Nov 10	11.75000 -0.13	11.98	10.86	11.65	434,506
01 Nov 10	11.88000 -0.04	12.12	11.76	11.85	162,370
29 Oct 10	11.92000 -0.13	12.09	11.84	12.09	64,593
28 Oct 10	12.05000 +0.51	12.07	11.62	11.62	30,841
27 Oct 10	11.54000 -0.08	11.72	11.54	11.66	53,806
26 Oct 10	11.62000 -0.33	12.00	11.50	12.00	167,638
25 Oct 10	11.95000 -0.13	12.18	11.83	12.10	64,743
22 Oct 10	12.08000 -0.10	12.25	12.03	12.25	61,112
21 Oct 10	12.18000 -0.16	12.40	12.10	12.30	63,437
20 Oct 10	12.34000 +0.13	12.40	12.21	12.21	98,222
19 Oct 10	12.21000 -0.29	12.40	12.19	12.33	48,914
18 Oct 10	12.50000 +0.10	12.55	12.39	12.40	37,646
15 Oct 10	12.40000 -0.05	12.45	12.30	12.45	20,206
14 Oct 10	12.45000 +0.00	12.45	12.31	12.31	57,495
13 Oct 10	12.45000 +0.02	12.48	12.25	12.40	37,955
12 Oct 10	12.43000 -0.11	12.49	12.30	12.45	16,919
08 Oct 10	12.54000 -0.01	12.56	12.41	12.50	25,848
07 Oct 10	12.55000 +0.02	12.57	12.32	12.32	72,097
06 Oct 10	12.53000 +0.09	12.59	12.35	12.35	44,223
05 Oct 10	12.44000 +0.17	12.60	12.24	12.30	76,515
04 Oct 10	12.27000 +0.16	12.45	11.94	12.45	79,843
01 Oct 10	12.11000 -0.12	12.25	12.10	12.25	28,078
30 Sep 10	12.23000 +0.23	12.25	11.95	11.95	82,296
29 Sep 10	12.00000 -0.07	12.00	11.75	12.00	64,852
28 Sep 10	12.07000 +0.07	12.07	11.97	11.99	86,840
27 Sep 10	12.00000 -0.10	12.11	11.99	12.08	28,555
24 Sep 10	12.10000 -0.15	12.45	11.95	12.23	37,894
23 Sep 10	12.25000 -0.06	12.31	12.15	12.27	31,848
22 Sep 10	12.31000 -0.14	12.50	12.29	12.50	157,262
21 Sep 10	12.45000 +0.13	12.45	12.19	12.25	174,674
20 Sep 10	12.32000 +0.16	12.35	12.20	12.30	29,316
17 Sep 10	12.16000 +0.00	12.29	12.07	12.17	224,967
16 Sep 10	12.16000 -0.04	12.30	12.03	12.20	68,290
15 Sep 10	12.20000 -0.02	12.51	12.19	12.20	260,863
14 Sep 10	12.22000 +0.52	12.24	11.70	11.75	208,636
13 Sep 10	11.70000 -0.12	11.94	11.41	11.94	90,039
10 Sep 10	11.82000 -0.13	11.88	11.70	11.88	35,120
09 Sep 10	11.95000 -0.04	11.98	11.75	11.95	50,076
08 Sep 10	11.99000 +0.14	11.99	11.73	11.76	49,800
07 Sep 10	11.85000 -0.29	12.07	11.80	12.01	7,499
03 Sep 10	12.14000 +0.39	12.14	11.63	11.75	112,011
02 Sep 10	11.75000 -0.04	11.80	11.51	11.75	43,010
01 Sep 10	11.79000 -0.01	11.84	11.63	11.80	56,901
31 Aug 10	11.80000 +0.10	11.85	11.60	11.60	39,403
30 Aug 10	11.70000 -0.02	11.75	11.60	11.60	18,387
27 Aug 10	11.72000 -0.03	11.75	11.63	11.75	188,429
26 Aug 10	11.75000 +0.06	11.75	11.60	11.65	24,908
25 Aug 10	11.69000 -0.03	11.83	11.67	11.75	184,484
24 Aug 10	11.72000 -0.18	11.95	11.71	11.85	38,636
23 Aug 10	11.90000 +0.05	11.95	11.80	11.95	29,870
20 Aug 10	11.85000 +0.04	11.90	11.75	11.81	44,129
19 Aug 10	11.81000 -0.17	11.98	11.78	11.78	33,648
18 Aug 10	11.98000 +0.08	12.00	11.82	11.82	116,260
17 Aug 10	11.90000 -0.09	11.95	11.82	11.95	280,398
16 Aug 10	11.99000 +0.13	12.00	11.80	11.95	87,629
13 Aug 10	11.86000 -0.14	11.90	11.63	11.80	48,809
12 Aug 10	12.00000 +1.00	12.20	11.15	11.15	96,354
11 Aug 10	11.00000 -0.01	11.73	10.86	11.15	79,310
10 Aug 10	11.01000 +0.13	11.20	10.95	11.06	51,961
09 Aug 10	10.88000 -0.15	11.75	10.88	11.07	22,032
06 Aug 10	11.03000 +0.10	11.24	10.92	10.92	13,071
05 Aug 10	10.93000 -0.31	11.17	10.93	11.12	39,872
04 Aug 10	11.24000 +0.42	11.24	10.84	10.84	119,762
03 Aug 10	10.82000 -0.18	11.18	10.82	11.10	115,688
30 Jul 10	11.00000 +0.06	11.10	10.75	10.85	30,683
29 Jul 10	10.94000 +0.03	11.06	10.74	10.76	118,353
28 Jul 10	10.91000 +0.10	11.10	10.81	10.81	59,960
27 Jul 10	10.81000 +0.02	11.06	10.80	10.80	36,778
26 Jul 10	10.79000 +0.07	11.13	10.65	10.69	45,176
23 Jul 10	10.72000 -0.25	10.95	10.50	10.88	33,921
22 Jul 10	10.97000 -0.09	11.10	10.62	11.09	37,484
21 Jul 10	11.06000 +0.14	11.16	10.88	10.90	37,918
20 Jul 10	10.92000 +0.11	11.14	10.79	10.80	151,396
19 Jul 10	10.81000 -0.35	11.15	10.81	11.04	35,263
16 Jul 10	11.16000 -0.06	11.22	10.90	11.10	81,243
15 Jul 10	11.22000 +0.02	11.30	11.14	11.19	24,397
14 Jul 10	11.20000 +0.24	11.48	10.93	10.95	32,243
13 Jul 10	10.96000 -0.14	11.09	10.90	11.07	41,271
12 Jul 10	11.10000 +0.02	11.12	10.88	11.04	12,960
09 Jul 10	11.08000 -0.23	11.31	11.05	11.31	17,196
08 Jul 10	11.31000 +0.29	11.39	10.95	10.95	33,333
07 Jul 10	11.02000 -0.02	11.12	10.84	10.84	47,479
06 Jul 10	11.04000 +0.20	11.04	10.86	10.86	174,749
05 Jul 10	10.84000 -0.31	11.15	10.72	11.15	7,206
02 Jul 10	11.15000 -0.16	11.31	10.57	10.57	15,699
30 Jun 10	11.31000 +0.11	11.37	11.20	11.27	32,826
29 Jun 10	11.20000 +0.07	11.20	10.95	11.09	45,062
28 Jun 10	11.13000 -0.47	11.61	11.13	11.61	50,477
25 Jun 10	11.60000 +0.25	11.70	11.42	11.42	56,580
24 Jun 10	11.35000 -0.16	11.72	11.35	11.55	135,342
23 Jun 10	11.51000 +0.59	11.51	10.70	10.97	100,307
22 Jun 10	10.92000 -0.47	11.40	10.92	11.40	32,809
21 Jun 10	11.39000 -0.06	11.55	11.29	11.45	69,046
18 Jun 10	11.45000 +0.06	11.45	11.23	11.40	184,822
17 Jun 10	11.39000 +0.14	11.40	11.18	11.25	130,392
16 Jun 10	11.25000 +0.10	11.25	10.94	11.12	90,340
15 Jun 10	11.15000 -0.21	11.40	11.10	11.36	79,048
14 Jun 10	11.36000 +0.03	11.48	11.16	11.48	85,568
11 Jun 10	11.33000 -0.11	11.45	11.31	11.44	88,459
10 Jun 10	11.44000 +0.32	11.45	11.01	11.20	69,359
09 Jun 10	11.12000 -0.15	11.27	11.05	11.27	187,040
08 Jun 10	11.27000 +0.15	11.44	11.11	11.24	71,610
07 Jun 10	11.12000 +0.17	11.21	10.88	10.95	8,829
04 Jun 10	10.95000 -0.14	11.19	10.87	11.09	38,094
03 Jun 10	11.09000 +0.14	11.14	10.90	11.14	126,928
02 Jun 10	10.95000 +0.14	11.00	10.74	10.88	48,510
01 Jun 10	10.81000 -0.24	11.02	10.71	10.97	87,342
31 May 10	11.05000 -0.03	11.28	11.01	11.10	8,591
28 May 10	11.08000 +0.09	11.13	10.92	11.03	74,666
27 May 10	10.99000 -0.12	11.19	10.79	11.10	76,497
26 May 10	11.11000 +0.14	11.51	10.60	11.08	99,161
25 May 10	10.97000 -0.02	11.01	10.31	10.41	199,034
21 May 10	10.99000 +0.48	11.25	10.42	10.51	77,487
20 May 10	10.51000 -0.19	10.82	10.46	10.70	140,884
19 May 10	10.70000 -0.14	10.86	10.67	10.79	225,159
18 May 10	10.84000 -0.15	11.23	10.81	11.15	142,694
17 May 10	10.99000 -0.18	11.20	10.90	11.20	171,521
14 May 10	11.17000 -0.06	11.23	11.05	11.23	173,626
13 May 10	11.23000 -0.27	11.40	11.16	11.37	240,402
12 May 10	11.50000 -0.07	11.92	11.44	11.56	427,385
11 May 10	11.57000 -0.14	11.70	11.40	11.70	113,112
10 May 10	11.71000 -0.07	12.10	11.58	12.01	126,402
07 May 10	11.78000 -0.52	12.28	11.78	12.09	130,713
06 May 10	12.30000 +0.11	12.30	11.67	12.29	137,071
05 May 10	12.19000 +0.38	12.28	11.50	11.61	74,545
04 May 10	11.81000 +0.06	12.29	11.60	11.60	218,600
03 May 10	11.75000 -0.45	12.50	11.75	12.23	47,101
30 Apr 10	12.20000 -0.01	12.30	11.84	12.11	346,312
29 Apr 10	12.21000 +0.50	12.49	11.76	11.79	109,121
28 Apr 10	11.71000 -0.17	11.91	11.68	11.82	49,488
27 Apr 10	11.88000 -0.20	11.92	11.66	11.92	48,617
26 Apr 10	12.08000 +0.25	12.35	11.80	11.83	67,662
23 Apr 10	11.83000 +0.08	11.83	11.64	11.70	49,133
22 Apr 10	11.75000 +0.23	11.75	11.40	11.52	70,720
21 Apr 10	11.52000 -0.07	11.60	11.44	11.57	34,988
20 Apr 10	11.59000 +0.12	11.66	11.40	11.40	49,846
19 Apr 10	11.47000 -0.05	11.53	11.32	11.40	22,441
16 Apr 10	11.52000 -0.18	11.72	11.43	11.72	62,371
15 Apr 10	11.70000 -0.08	11.80	11.64	11.78	84,066
14 Apr 10	11.78000 -0.05	11.97	11.68	11.87	101,090
13 Apr 10	11.83000 -0.07	11.91	11.64	11.90	15,208
12 Apr 10	11.90000 -0.09	12.00	11.82	11.96	35,337
09 Apr 10	11.99000 -0.13	12.17	11.91	12.17	30,705
08 Apr 10	12.12000 +0.36	12.15	11.67	11.75	65,454
07 Apr 10	11.76000 -0.03	11.81	11.58	11.79	62,833
06 Apr 10	11.79000 +0.29	12.00	11.48	11.55	84,332
05 Apr 10	11.50000 +0.05	11.53	11.39	11.48	205,722
01 Apr 10	11.45000 +0.02	11.57	11.30	11.54	206,725
31 Mar 10	11.43000 +0.11	11.53	11.32	11.35	65,985
30 Mar 10	11.32000 -0.03	11.43	11.26	11.43	50,138
29 Mar 10	11.35000 -0.04	11.56	11.32	11.49	171,380
26 Mar 10	11.39000 +0.15	11.42	11.22	11.34	57,118
25 Mar 10	11.24000 -0.26	11.64	11.22	11.50	59,372
24 Mar 10	11.50000 -0.33	11.81	11.48	11.73	33,576
23 Mar 10	11.83000 +0.24	11.86	11.57	11.60	362,561
22 Mar 10	11.59000 +0.24	11.94	11.34	11.34	75,498
19 Mar 10	11.35000 -0.16	11.55	11.35	11.48	184,207
18 Mar 10	11.51000 -0.14	11.65	11.46	11.65	281,828
17 Mar 10	11.65000 +0.02	11.69	11.59	11.59	84,475
16 Mar 10	11.63000 -0.15	11.89	11.50	11.78	40,868
15 Mar 10	11.78000 -0.11	11.90	11.60	11.90	67,975
12 Mar 10	11.89000 -0.09	11.99	11.82	11.99	54,720
11 Mar 10	11.98000 +0.05	11.98	11.69	11.84	63,381
10 Mar 10	11.93000 +0.18	11.95	11.70	11.70	278,173
09 Mar 10	11.75000 -0.15	11.89	11.68	11.76	36,487
08 Mar 10	11.90000 -0.10	12.00	11.78	12.00	262,110
05 Mar 10	12.00000 +0.06	12.08	11.80	11.95	141,803
04 Mar 10	11.94000 -0.28	12.24	11.86	12.16	99,722
03 Mar 10	12.22000 -0.58	12.82	12.04	12.82	220,591
02 Mar 10	12.80000 -0.20	13.06	12.65	13.00	121,361
01 Mar 10	13.00000 +0.10	13.00	12.64	12.74	49,251
26 Feb 10	12.90000 +0.23	12.91	12.40	12.40	69,090
25 Feb 10	12.67000 -0.08	12.92	12.55	12.92	15,576
24 Feb 10	12.75000 +0.22	12.88	12.29	12.58	42,645
23 Feb 10	12.53000 +0.12	12.72	12.38	12.72	187,260
22 Feb 10	12.41000 +0.17	12.77	12.23	12.24	147,262
19 Feb 10	12.24000 +0.43	12.24	11.68	11.89	74,345
18 Feb 10	11.81000 +0.16	12.08	11.50	11.65	51,120
17 Feb 10	11.65000 +0.00	11.72	11.41	11.65	139,897
16 Feb 10	11.65000 +0.75	11.70	11.02	11.04	113,295
12 Feb 10	10.90000 -0.59	11.54	10.90	11.48	197,133
11 Feb 10	11.49000 +0.62	11.49	10.65	10.88	267,232
10 Feb 10	10.87000 -0.06	10.96	10.85	10.94	29,985
09 Feb 10	10.93000 -0.03	11.07	10.69	11.07	57,204
08 Feb 10	10.96000 -0.11	11.65	10.80	11.07	92,850
05 Feb 10	11.07000 +0.21	11.19	10.78	10.84	152,684
04 Feb 10	10.86000 -0.45	11.18	10.85	11.17	139,518
03 Feb 10	11.31000 -0.29	11.65	11.26	11.63	58,906
02 Feb 10	11.60000 +0.00	11.70	11.57	11.60	86,538
01 Feb 10	11.60000 +0.10	11.63	11.20	11.50	61,632
29 Jan 10	11.50000 -0.21	11.85	11.46	11.67	106,431
28 Jan 10	11.71000 +0.02	11.75	11.46	11.69	44,500
27 Jan 10	11.69000 -0.04	11.85	11.55	11.60	63,558
26 Jan 10	11.73000 -0.24	12.08	11.57	11.76	75,729
25 Jan 10	11.97000 +0.25	12.04	11.42	11.57	79,982
22 Jan 10	11.72000 -0.19	11.87	11.56	11.87	40,007
21 Jan 10	11.91000 -0.39	12.23	11.91	12.23	85,401
20 Jan 10	12.30000 +0.20	12.30	11.79	12.06	102,325
19 Jan 10	12.10000 -0.09	12.30	12.06	12.15	61,491
18 Jan 10	12.19000 -0.06	12.25	12.05	12.25	13,118
15 Jan 10	12.25000 +0.00	12.37	12.16	12.24	69,172
14 Jan 10	12.25000 +0.10	12.42	12.00	12.09	67,732
13 Jan 10	12.15000 +0.52	12.15	11.57	11.57	166,924
12 Jan 10	11.63000 -0.08	11.75	11.59	11.62	117,680
11 Jan 10	11.71000 -0.19	12.12	11.71	12.12	69,166
08 Jan 10	11.90000 -0.05	11.95	11.56	11.89	188,541
07 Jan 10	11.95000 -0.25	12.19	11.86	12.19	71,931
06 Jan 10	12.20000 +0.51	12.20	11.55	11.75	205,551
05 Jan 10	11.69000 +0.21	11.69	11.42	11.46	37,081
04 Jan 10	11.48000 -0.17	11.74	11.42	11.74	43,969
31 Dec 09	11.65000 +0.34	11.74	11.38	11.40	57,477
30 Dec 09	11.31000 -0.44	11.82	11.31	11.75	47,893
29 Dec 09	11.75000 +0.00	11.75	10.91	10.91	95,974