FUNDMANAGER.co.uk

Sienna Senior Living

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	20.13000 +0.59	20.19	19.51	19.58	393,002
19 Oct 26	19.54000 -0.19	19.68	19.33	19.65	358,360
16 Oct 26	19.73000 +0.01	19.86	19.52	19.73	337,057
15 Oct 26	19.72000 +0.36	20.03	19.41	19.48	404,655
14 Oct 26	19.36000 +0.04	19.40	19.17	19.29	224,506
13 Oct 26	19.32000 +0.03	19.47	19.10	19.15	306,707
09 Oct 26	19.29000 -0.07	19.44	19.12	19.36	471,312
08 Oct 26	19.36000 +0.03	19.62	19.19	19.22	714,756
07 Oct 26	19.33000 -0.10	19.66	19.24	19.40	532,629
06 Oct 26	19.43000 -0.13	19.68	19.35	19.50	589,350
05 Oct 26	19.56000 -0.44	20.23	19.31	20.01	736,747
02 Oct 26	20.00000 +0.08	20.38	19.87	20.17	311,445
01 Oct 26	19.92000 -0.21	20.11	19.80	20.04	309,933
30 Sep 26	20.13000 -0.06	20.24	19.78	20.21	278,943
29 Sep 26	20.19000 -0.31	20.50	20.14	20.43	433,971
28 Sep 26	20.50000 +0.08	20.63	20.36	20.37	357,376
25 Sep 26	20.42000 +0.20	20.47	20.14	20.21	209,487
24 Sep 26	20.22000 -0.47	20.62	20.20	20.60	400,000
23 Sep 26	20.69000 +0.27	20.78	20.40	20.47	384,200
22 Sep 26	20.42000 +0.06	20.51	20.29	20.47	182,000
21 Sep 26	20.36000 +0.05	20.44	20.02	20.32	289,916
18 Sep 26	20.31000 +0.20	20.50	19.90	20.13	2,518,697
17 Sep 26	20.11000 +0.27	20.49	20.00	20.00	500,516
16 Sep 26	19.84000 -0.02	20.05	19.73	19.89	211,961
15 Sep 26	19.86000 -0.10	19.95	19.54	19.89	402,269
14 Sep 26	19.96000 +0.15	20.03	19.77	19.87	308,700
11 Sep 26	19.81000 -0.09	20.01	19.76	20.01	429,642
10 Sep 26	19.90000 -0.21	20.20	19.88	20.09	288,927
09 Sep 26	20.11000 -0.18	20.20	20.01	20.20	406,791
08 Sep 26	20.29000 -0.36	20.53	20.19	20.52	656,383
04 Sep 26	20.65000 +0.01	20.69	20.50	20.51	177,700
03 Sep 26	20.64000 +0.13	20.67	20.32	20.50	339,000
02 Sep 26	20.51000 +0.17	20.62	20.28	20.31	291,600
01 Sep 26	20.34000 -0.50	20.86	20.20	20.70	444,300
31 Aug 26	20.84000 -0.17	21.01	20.67	21.00	732,500
28 Aug 26	21.01000 -0.32	21.40	20.94	21.40	402,406
27 Aug 26	21.33000 -0.30	21.51	21.14	21.50	438,577
26 Aug 26	21.63000 +0.16	21.74	21.32	21.39	247,750
25 Aug 26	21.47000 -0.11	21.67	21.43	21.66	346,276
24 Aug 26	21.58000 +0.07	21.63	21.36	21.51	198,638
21 Aug 26	21.51000 -0.02	21.63	21.34	21.46	484,673
20 Aug 26	21.53000 -0.25	21.88	21.48	21.73	290,118
19 Aug 26	21.78000 +0.24	21.81	21.53	21.56	159,442
18 Aug 26	21.54000 -0.01	21.74	21.46	21.60	346,480
17 Aug 26	21.55000 -0.28	21.83	21.43	21.82	386,102
14 Aug 26	21.83000 -0.11	22.07	21.72	21.98	292,453
13 Aug 26	21.94000 -0.04	22.27	21.89	22.03	232,185
12 Aug 26	21.98000 +0.07	22.12	21.60	21.92	283,754
11 Aug 26	21.91000 +0.29	22.63	21.82	22.60	907,498
10 Aug 26	21.62000 -0.20	21.86	21.43	21.86	815,303
07 Aug 26	21.82000 -0.52	22.45	21.66	22.41	997,275
06 Aug 26	22.34000 -0.40	23.23	22.22	23.00	437,703
05 Aug 26	22.74000 +0.72	23.40	22.36	23.00	802,297
04 Aug 26	22.02000 -0.27	22.30	21.87	22.28	423,833
31 Jul 26	22.29000 -0.57	22.64	22.28	22.56	303,522
30 Jul 26	22.86000 -0.31	23.24	22.75	23.09	395,004
29 Jul 26	23.17000 -0.14	23.34	23.00	23.34	162,057
28 Jul 26	23.31000 +0.26	23.36	23.04	23.14	411,174
27 Jul 26	23.05000 +0.12	23.24	22.82	22.95	312,026
24 Jul 26	22.93000 +0.11	23.04	22.68	22.79	297,761
23 Jul 26	22.82000 -0.05	23.02	22.65	22.70	203,897
22 Jul 26	22.87000 -0.07	23.07	22.85	22.91	165,057
21 Jul 26	22.94000 -0.13	23.03	22.77	23.00	155,377
20 Jul 26	23.07000 -0.48	23.62	23.04	23.55	142,918
17 Jul 26	23.55000 +0.33	23.67	23.14	23.14	190,774
16 Jul 26	23.22000 +0.17	23.38	23.00	23.00	197,206
15 Jul 26	23.05000 +0.10	23.24	22.88	22.89	291,535
14 Jul 26	22.95000 +0.04	23.02	22.70	22.73	210,535
13 Jul 26	22.91000 +0.16	23.02	22.74	22.76	203,987
10 Jul 26	22.75000 -0.13	23.00	22.61	23.00	169,683
09 Jul 26	22.88000 +0.05	23.03	22.74	22.98	163,962
08 Jul 26	22.83000 -0.31	23.12	22.63	23.00	347,689
07 Jul 26	23.14000 +0.06	23.30	23.02	23.13	703,478
06 Jul 26	23.08000 -0.18	23.15	22.81	23.11	437,561
03 Jul 26	23.26000 +0.52	23.32	22.76	22.76	214,224
02 Jul 26	22.74000 +0.85	22.83	21.84	21.88	533,571
30 Jun 26	21.89000 -0.16	22.10	21.87	22.04	389,462
29 Jun 26	22.05000 -0.21	22.46	22.02	22.34	286,904
26 Jun 26	22.26000 -0.07	22.67	22.26	22.31	414,931
25 Jun 26	22.33000 +0.05	22.49	22.27	22.28	505,760
24 Jun 26	22.28000 +0.24	22.30	21.98	22.04	1,341,756
23 Jun 26	22.04000 +0.45	22.15	21.54	21.80	1,003,947
22 Jun 26	21.59000 -0.26	21.90	21.52	21.85	292,954
19 Jun 26	21.85000 +0.05	22.01	21.75	21.86	764,251
18 Jun 26	21.80000 +0.25	21.95	21.55	21.59	483,365
17 Jun 26	21.55000 -0.16	21.81	21.45	21.61	328,643
16 Jun 26	21.71000 +0.26	21.79	21.49	21.53	197,507
15 Jun 26	21.45000 -0.02	21.65	21.36	21.51	259,900
12 Jun 26	21.47000 +0.02	21.74	21.38	21.47	239,373
11 Jun 26	21.45000 -0.05	21.64	21.36	21.50	333,797
10 Jun 26	21.50000 -0.19	21.80	21.45	21.69	313,219
09 Jun 26	21.69000 +0.24	21.72	21.38	21.38	390,585
08 Jun 26	21.45000 -0.13	21.81	21.27	21.64	430,849
05 Jun 26	21.58000 +0.42	21.66	21.06	21.14	308,447
04 Jun 26	21.16000 +0.15	21.23	20.96	21.08	424,280
03 Jun 26	21.01000 +0.07	21.27	20.74	20.86	370,273
02 Jun 26	20.94000 +0.09	21.15	20.68	20.86	300,878
01 Jun 26	20.85000 -0.33	21.23	20.80	21.08	474,400
29 May 26	21.18000 -0.16	21.42	21.12	21.31	622,013
28 May 26	21.34000 -0.37	21.91	21.24	21.73	552,736
27 May 26	21.71000 -0.45	22.35	21.70	22.13	387,100
26 May 26	22.16000 +0.19	22.17	21.74	21.93	332,209
25 May 26	21.97000 -0.08	22.19	21.95	22.11	152,336
22 May 26	22.05000 -0.12	22.26	21.92	22.23	221,043
21 May 26	22.17000 -0.10	22.28	22.05	22.17	304,798
20 May 26	22.27000 +0.07	22.50	22.20	22.23	196,038
19 May 26	22.20000 +0.02	22.61	22.12	22.26	270,381
15 May 26	22.18000 -0.17	22.37	22.15	22.32	346,825
14 May 26	22.35000 +0.09	22.66	22.33	22.36	170,210
13 May 26	22.26000 +0.04	22.43	22.10	22.37	208,894
12 May 26	22.22000 -0.37	22.63	22.19	22.63	396,967
11 May 26	22.59000 -0.29	23.00	22.59	22.99	247,179
08 May 26	22.88000 -0.19	23.56	22.87	23.16	323,501
07 May 26	23.07000 -0.35	23.53	23.05	23.49	276,095
06 May 26	23.42000 -0.33	23.96	23.15	23.60	644,801
05 May 26	23.75000 +0.06	24.07	23.64	23.70	223,993
04 May 26	23.69000 +0.20	23.84	23.33	23.46	228,072
01 May 26	23.49000 +0.09	23.68	23.24	23.40	135,323
30 Apr 26	23.40000 +0.03	23.50	23.18	23.49	417,577
29 Apr 26	23.37000 +0.04	23.53	23.20	23.32	273,729
28 Apr 26	23.33000 +0.27	23.40	23.07	23.07	200,820
27 Apr 26	23.06000 -0.01	23.25	22.93	23.05	196,034
24 Apr 26	23.07000 +0.42	23.21	22.67	22.67	174,732
23 Apr 26	22.65000 +0.10	22.89	22.52	22.52	144,685
22 Apr 26	22.55000 +0.04	22.83	22.41	22.51	249,554
21 Apr 26	22.51000 -0.43	22.99	22.46	22.97	183,131
20 Apr 26	22.94000 -0.22	23.15	22.80	23.07	200,712
17 Apr 26	23.16000 -0.05	23.40	22.97	23.20	278,110
16 Apr 26	23.21000 +0.13	23.28	23.02	23.02	151,252
15 Apr 26	23.08000 +0.38	23.08	22.58	22.71	189,355
14 Apr 26	22.70000 -0.10	23.01	22.70	22.81	211,334
13 Apr 26	22.80000 -0.23	23.09	22.75	23.00	168,578
10 Apr 26	23.03000 +0.08	23.16	22.89	23.00	119,272
09 Apr 26	22.95000 +0.17	23.18	22.65	22.65	287,995
08 Apr 26	22.78000 +0.30	23.28	22.69	22.90	534,090
07 Apr 26	22.48000 -0.04	22.52	22.29	22.45	382,887
06 Apr 26	22.52000 +0.11	22.74	22.39	22.39	376,655
02 Apr 26	22.41000 +0.35	22.48	21.84	21.84	224,685
01 Apr 26	22.06000 +0.41	22.17	21.60	21.70	255,331
31 Mar 26	21.65000 +0.11	21.92	21.53	21.70	431,930
30 Mar 26	21.54000 -0.10	22.09	21.48	21.65	250,994
27 Mar 26	21.64000 -0.03	21.70	21.40	21.59	405,574
26 Mar 26	21.67000 -0.34	22.09	21.65	21.95	319,819
25 Mar 26	22.01000 +0.05	22.12	21.85	22.08	351,836
24 Mar 26	21.96000 -0.23	22.27	21.84	22.10	464,951
23 Mar 26	22.19000 +0.02	22.49	22.05	22.17	252,082
20 Mar 26	22.17000 -0.62	22.85	21.94	22.85	2,425,261
19 Mar 26	22.79000 -0.20	23.27	22.35	22.85	395,365
18 Mar 26	22.99000 -0.20	23.26	22.80	23.15	370,590
17 Mar 26	23.19000 -0.10	23.44	23.07	23.29	167,424
16 Mar 26	23.29000 +0.55	23.36	22.74	22.80	231,100
13 Mar 26	22.74000 -0.08	23.02	22.67	22.85	228,074
12 Mar 26	22.82000 -0.14	22.92	22.62	22.89	221,391
11 Mar 26	22.96000 -0.09	23.14	22.83	23.08	208,134
10 Mar 26	23.05000 +0.02	23.36	22.86	23.04	188,159
09 Mar 26	23.03000 -0.01	23.08	22.44	22.76	291,049
06 Mar 26	23.04000 -0.06	23.16	22.71	23.08	231,400
05 Mar 26	23.10000 -0.26	23.54	23.08	23.40	207,300
04 Mar 26	23.36000 +0.16	23.62	23.13	23.29	181,300
03 Mar 26	23.20000 -0.22	23.49	22.98	23.27	249,700
02 Mar 26	23.42000 -0.06	23.65	23.25	23.43	246,800
27 Feb 26	23.48000 +0.28	23.97	23.15	23.15	536,900
26 Feb 26	23.20000 -0.25	23.44	23.10	23.41	332,500
25 Feb 26	23.45000 +0.37	23.48	23.08	23.13	358,161
24 Feb 26	23.08000 -0.81	23.85	22.80	23.82	472,048
23 Feb 26	23.89000 +0.95	23.89	23.00	23.04	427,546
20 Feb 26	22.94000 -0.14	23.40	22.63	23.11	684,943
19 Feb 26	23.08000 -0.32	23.33	23.02	23.29	236,034
18 Feb 26	23.40000 -0.17	23.75	23.28	23.63	349,731
17 Feb 26	23.57000 +0.44	23.66	23.07	23.15	420,375
13 Feb 26	23.13000 +0.56	23.17	22.58	22.58	346,143
12 Feb 26	22.57000 +0.22	22.58	22.23	22.33	239,632
11 Feb 26	22.35000 +0.19	22.46	22.10	22.18	276,151
10 Feb 26	22.16000 +0.13	22.31	21.96	22.07	204,191
09 Feb 26	22.03000 -0.11	22.48	21.90	22.48	390,381
06 Feb 26	22.14000 -0.03	22.28	21.89	22.03	307,088
05 Feb 26	22.17000 +0.09	22.46	22.04	22.10	306,646
04 Feb 26	22.08000 +0.27	22.26	21.82	21.85	271,467
03 Feb 26	21.81000 -0.01	22.13	21.63	21.79	398,129
02 Feb 26	21.82000 +0.61	21.87	21.15	21.15	477,132
30 Jan 26	21.21000 -0.23	21.42	21.01	21.32	455,919
29 Jan 26	21.44000 -0.03	21.50	21.07	21.45	405,202
28 Jan 26	21.47000 -0.02	21.58	21.41	21.51	194,488
27 Jan 26	21.49000 -0.02	21.64	21.41	21.64	207,784
26 Jan 26	21.51000 +0.19	21.66	21.30	21.40	267,587
23 Jan 26	21.32000 -0.38	21.74	21.31	21.70	392,691
22 Jan 26	21.70000 +0.00	21.92	21.65	21.67	127,681
21 Jan 26	21.70000 -0.12	21.99	21.46	21.84	238,626
20 Jan 26	21.82000 -0.04	22.21	21.56	21.74	523,552
19 Jan 26	21.86000 +0.21	21.94	21.58	21.65	211,259
16 Jan 26	21.65000 +0.25	21.72	21.36	21.37	210,412
15 Jan 26	21.40000 +0.12	21.49	21.28	21.33	156,456
14 Jan 26	21.28000 -0.41	21.77	21.27	21.65	221,705
13 Jan 26	21.69000 +0.40	21.70	21.34	21.34	406,715
12 Jan 26	21.29000 +0.27	21.37	20.77	20.98	408,768
09 Jan 26	21.02000 -0.16	21.31	20.85	21.19	208,438
08 Jan 26	21.18000 +0.21	21.35	20.92	20.92	234,594
07 Jan 26	20.97000 -0.04	21.30	20.92	21.01	187,875
06 Jan 26	21.01000 -0.09	21.13	20.84	21.11	136,100
05 Jan 26	21.10000 +0.74	21.35	20.23	20.37	482,009
02 Jan 26	20.36000 -0.07	20.52	20.31	20.39	150,955
31 Dec 25	20.43000 -0.15	20.52	20.37	20.48	151,760
30 Dec 25	20.58000 -0.07	20.72	20.54	20.70	153,345
29 Dec 25	20.65000 +0.05	20.82	20.48	20.65	272,633
24 Dec 25	20.60000 -0.32	21.05	20.55	21.01	101,453
23 Dec 25	20.92000 -0.17	21.19	20.90	21.06	208,220
22 Dec 25	21.09000 +0.06	21.11	20.83	20.99	205,865
19 Dec 25	21.03000 -0.06	21.20	20.94	21.09	1,307,764
18 Dec 25	21.09000 +0.73	21.17	20.36	20.45	650,905
17 Dec 25	20.36000 +0.19	20.47	19.90	20.17	1,464,452
16 Dec 25	20.17000 +0.10	20.35	20.06	20.06	581,648
15 Dec 25	20.07000 +0.10	20.22	19.90	20.14	274,888
12 Dec 25	19.97000 +0.03	20.03	19.81	19.81	344,868
11 Dec 25	19.94000 -0.28	20.23	19.85	20.14	249,791
10 Dec 25	20.22000 +0.03	20.33	20.14	20.19	189,741
09 Dec 25	20.19000 -0.01	20.26	20.04	20.19	273,074
08 Dec 25	20.20000 -0.16	20.35	20.13	20.35	253,104
05 Dec 25	20.36000 +0.01	20.39	20.26	20.26	117,290
04 Dec 25	20.35000 -0.17	20.65	20.33	20.51	136,191
03 Dec 25	20.52000 +0.08	20.59	20.34	20.59	231,204
02 Dec 25	20.44000 +0.00	20.60	20.42	20.42	146,058
01 Dec 25	20.44000 -0.28	20.79	20.44	20.60	208,042
28 Nov 25	20.72000 -0.23	20.93	20.60	20.93	246,993
27 Nov 25	20.95000 +0.03	21.05	20.83	20.94	119,190
26 Nov 25	20.92000 -0.06	21.00	20.85	20.99	239,595
25 Nov 25	20.98000 +0.11	21.03	20.85	21.03	271,850
24 Nov 25	20.87000 +0.36	21.21	20.52	20.77	347,718
21 Nov 25	20.51000 +0.37	20.66	20.17	20.18	424,162
20 Nov 25	20.14000 -0.30	20.63	20.01	20.63	206,682
19 Nov 25	20.44000 -0.05	20.64	20.42	20.49	305,833
18 Nov 25	20.49000 +0.38	20.74	20.17	20.30	476,899
17 Nov 25	20.11000 +0.54	20.32	19.56	19.67	708,085
14 Nov 25	19.57000 +0.29	19.74	19.25	19.25	279,186
13 Nov 25	19.28000 -0.21	19.60	19.25	19.39	150,394
12 Nov 25	19.49000 +0.65	19.49	18.89	18.89	371,217
11 Nov 25	18.84000 -0.02	18.91	18.73	18.82	113,385
10 Nov 25	18.86000 -0.10	19.16	18.85	18.90	196,556
07 Nov 25	18.96000 -0.35	19.39	18.88	19.31	397,734
06 Nov 25	19.31000 +0.11	19.34	19.06	19.30	141,599
05 Nov 25	19.20000 +0.24	19.25	18.92	18.94	190,197
04 Nov 25	18.96000 -0.14	19.34	18.95	19.34	109,547
03 Nov 25	19.10000 -0.04	19.19	18.88	19.19	172,331
31 Oct 25	19.14000 +0.30	19.14	18.67	18.76	305,332
30 Oct 25	18.84000 -0.16	19.09	18.83	18.98	278,677
29 Oct 25	19.00000 -0.29	19.29	18.91	19.29	232,804
28 Oct 25	19.29000 -0.33	19.73	19.27	19.73	93,674
27 Oct 25	19.62000 -0.10	19.75	19.51	19.75	172,417
24 Oct 25	19.72000 +0.08	19.85	19.64	19.65	202,221
23 Oct 25	19.64000 +0.16	19.65	19.43	19.43	282,660
22 Oct 25	19.48000 +0.13	19.55	19.22	19.33	153,898
21 Oct 25	19.35000 -0.06	19.39	19.04	19.39	154,732
20 Oct 25	19.41000 +0.43	19.44	19.01	19.13	319,684
17 Oct 25	18.98000 +0.44	18.99	18.50	18.51	186,403
16 Oct 25	18.54000 +0.08	18.62	18.49	18.57	139,499
15 Oct 25	18.46000 +0.03	18.60	18.41	18.41	202,784
14 Oct 25	18.43000 +0.16	18.49	18.21	18.25	328,184
10 Oct 25	18.27000 -0.08	18.41	18.18	18.34	209,013
09 Oct 25	18.35000 -0.31	18.78	18.34	18.71	210,699
08 Oct 25	18.66000 -0.05	18.77	18.58	18.77	132,104
07 Oct 25	18.71000 -0.15	18.92	18.64	18.92	192,741
06 Oct 25	18.86000 -0.28	19.18	18.84	19.14	165,781
03 Oct 25	19.14000 -0.15	19.39	19.10	19.30	187,071
02 Oct 25	19.29000 +0.32	19.34	18.94	18.94	342,991
01 Oct 25	18.97000 +0.32	19.00	18.61	18.62	279,933
30 Sep 25	18.65000 -0.07	18.78	18.63	18.75	396,270
29 Sep 25	18.72000 +0.05	18.82	18.54	18.65	319,326
26 Sep 25	18.67000 +0.28	18.73	18.34	18.35	339,950
25 Sep 25	18.39000 +0.30	18.40	18.07	18.11	249,406
24 Sep 25	18.09000 -0.11	18.24	18.05	18.18	180,498
23 Sep 25	18.20000 -0.02	18.27	18.15	18.25	144,617
22 Sep 25	18.22000 +0.02	18.31	18.15	18.20	266,344
19 Sep 25	18.20000 +0.21	18.28	17.97	18.11	1,411,430
18 Sep 25	17.99000 +0.01	18.14	17.95	17.95	182,901
17 Sep 25	17.98000 +0.02	18.15	17.97	17.98	214,663
16 Sep 25	17.96000 -0.29	18.25	17.95	18.24	233,871
15 Sep 25	18.25000 +0.02	18.36	18.21	18.25	328,854
12 Sep 25	18.23000 +0.22	18.27	17.97	18.01	188,017
11 Sep 25	18.01000 -0.01	18.20	18.00	18.11	218,234
10 Sep 25	18.02000 -0.26	18.32	17.99	18.29	474,819
09 Sep 25	18.28000 -0.01	18.36	18.16	18.22	291,261
08 Sep 25	18.29000 +0.28	18.32	17.95	18.09	239,274
05 Sep 25	18.01000 +0.27	18.04	17.79	17.79	185,989
04 Sep 25	17.74000 +0.02	17.88	17.68	17.79	179,317
03 Sep 25	17.72000 -0.08	17.84	17.60	17.78	261,278
02 Sep 25	17.80000 +0.04	17.88	17.35	17.66	330,207
29 Aug 25	17.76000 +0.01	17.78	17.55	17.69	266,000
28 Aug 25	17.75000 -0.02	17.79	17.68	17.78	197,103
27 Aug 25	17.77000 +0.12	17.82	17.64	17.66	184,765
26 Aug 25	17.65000 -0.08	17.78	17.62	17.75	268,266
25 Aug 25	17.73000 -0.20	17.95	17.73	17.94	346,901
22 Aug 25	17.93000 -0.04	18.08	17.88	18.05	203,948
21 Aug 25	17.97000 -0.04	18.07	17.90	17.98	256,684
20 Aug 25	18.01000 -0.04	18.18	17.98	18.09	336,747
19 Aug 25	18.05000 -0.21	18.30	18.02	18.30	368,492
18 Aug 25	18.26000 -0.13	18.49	18.20	18.39	270,910
15 Aug 25	18.39000 -0.07	18.61	18.26	18.30	331,665
14 Aug 25	18.46000 +0.15	18.57	18.20	18.26	372,559
13 Aug 25	18.31000 -0.64	18.99	18.17	18.99	713,679
12 Aug 25	18.95000 +0.23	18.99	18.74	18.81	320,303
11 Aug 25	18.72000 +0.09	18.78	18.52	18.74	380,204
08 Aug 25	18.63000 +0.17	18.79	18.52	18.52	199,971
07 Aug 25	18.46000 -0.01	18.51	18.32	18.47	191,850
06 Aug 25	18.47000 +0.15	18.51	18.25	18.37	195,354
05 Aug 25	18.32000 +0.40	18.34	17.96	18.01	229,522
01 Aug 25	17.92000 +0.02	17.99	17.78	17.84	207,681
31 Jul 25	17.90000 -0.07	18.03	17.78	17.78	168,245
30 Jul 25	17.97000 -0.25	18.29	17.92	18.15	225,974
29 Jul 25	18.22000 +0.33	18.23	17.92	17.92	159,838
28 Jul 25	17.89000 -0.15	18.06	17.86	18.05	307,250
25 Jul 25	18.04000 -0.15	18.17	18.01	18.16	147,075
24 Jul 25	18.19000 +0.14	18.28	18.01	18.06	326,802
23 Jul 25	18.05000 -0.13	18.29	18.04	18.29	240,406
22 Jul 25	18.18000 -0.42	18.62	18.12	18.62	365,315
21 Jul 25	18.60000 -0.06	18.75	18.52	18.71	177,321
18 Jul 25	18.66000 -0.05	18.88	18.53	18.79	204,375
17 Jul 25	18.71000 +0.02	18.76	18.61	18.67	194,891
16 Jul 25	18.69000 -0.14	18.94	18.67	18.90	141,914
15 Jul 25	18.83000 -0.11	19.00	18.75	19.00	206,300
14 Jul 25	18.94000 +0.14	19.03	18.79	18.79	317,624
11 Jul 25	18.80000 -0.07	18.99	18.75	18.87	199,834
10 Jul 25	18.87000 -0.02	18.99	18.83	18.90	192,581
09 Jul 25	18.89000 +0.16	18.95	18.70	18.74	202,991
08 Jul 25	18.73000 +0.06	18.86	18.60	18.70	172,153
07 Jul 25	18.67000 -0.10	18.90	18.60	18.79	239,205
04 Jul 25	18.77000 +0.09	18.82	18.65	18.75	134,106
03 Jul 25	18.68000 -0.26	19.11	18.63	19.04	218,994
02 Jul 25	18.94000 -0.11	19.10	18.84	19.07	309,440
30 Jun 25	19.05000 +0.26	19.12	18.71	18.75	367,348
27 Jun 25	18.79000 +0.12	18.86	18.63	18.64	283,979
26 Jun 25	18.67000 +0.08	18.68	18.50	18.60	176,252
25 Jun 25	18.59000 +0.04	18.60	18.40	18.57	165,218
24 Jun 25	18.55000 -0.07	18.66	18.52	18.66	133,126
23 Jun 25	18.62000 +0.12	18.69	18.46	18.46	160,846
20 Jun 25	18.50000 -0.02	18.75	18.49	18.57	1,221,841
19 Jun 25	18.52000 -0.04	18.57	18.47	18.54	78,758
18 Jun 25	18.56000 +0.04	18.64	18.45	18.50	154,388
17 Jun 25	18.52000 -0.04	18.69	18.45	18.51	183,894
16 Jun 25	18.56000 +0.08	18.74	18.54	18.59	140,971
13 Jun 25	18.48000 -0.22	18.65	18.38	18.58	420,847
12 Jun 25	18.70000 +0.26	18.77	18.40	18.44	247,345
11 Jun 25	18.44000 -0.10	18.62	18.43	18.56	141,417
10 Jun 25	18.54000 +0.07	18.58	18.33	18.55	235,394
09 Jun 25	18.47000 -0.10	18.65	18.45	18.60	139,329
06 Jun 25	18.57000 -0.08	18.65	18.45	18.65	105,167
05 Jun 25	18.65000 +0.04	18.71	18.52	18.66	125,507
04 Jun 25	18.61000 +0.03	18.65	18.53	18.59	112,451
03 Jun 25	18.58000 +0.01	18.67	18.38	18.57	168,934
02 Jun 25	18.57000 -0.05	18.67	18.43	18.57	240,964
30 May 25	18.62000 +0.11	18.73	18.36	18.48	219,461
29 May 25	18.51000 -0.10	18.85	18.51	18.72	176,798
28 May 25	18.61000 +0.17	18.73	18.37	18.38	345,980
27 May 25	18.44000 +0.46	18.49	18.02	18.02	305,266
26 May 25	17.98000 -0.02	18.18	17.96	18.00	96,751
23 May 25	18.00000 +0.20	18.06	17.70	17.75	212,662
22 May 25	17.80000 -0.10	17.98	17.76	17.88	182,620
21 May 25	17.90000 -0.17	18.18	17.86	18.00	243,604
20 May 25	18.07000 +0.14	18.17	17.94	17.95	304,747
16 May 25	17.93000 +0.33	17.94	17.58	17.58	317,367
15 May 25	17.60000 +0.23	17.60	17.38	17.42	168,271
14 May 25	17.37000 -0.20	17.66	17.35	17.55	247,432
13 May 25	17.57000 +0.00	17.71	17.50	17.51	317,270
12 May 25	17.57000 -0.02	17.80	17.48	17.56	465,150
09 May 25	17.59000 +0.33	17.60	17.15	17.25	408,929
08 May 25	17.26000 -0.01	17.36	17.01	17.22	351,203
07 May 25	17.27000 +0.23	17.65	16.75	17.25	464,414
06 May 25	17.04000 -0.09	17.21	17.03	17.03	184,853
05 May 25	17.13000 -0.06	17.38	17.05	17.14	246,211
02 May 25	17.19000 +0.16	17.20	16.95	17.10	222,924
01 May 25	17.03000 +0.10	17.10	16.90	16.94	279,832
30 Apr 25	16.93000 +0.13	16.93	16.67	16.70	344,795
29 Apr 25	16.80000 +0.14	16.86	16.63	16.74	231,385
28 Apr 25	16.66000 +0.01	16.70	16.61	16.66	329,368
25 Apr 25	16.65000 +0.03	16.65	16.47	16.55	154,445
24 Apr 25	16.62000 +0.22	16.65	16.47	16.47	224,811
23 Apr 25	16.40000 -0.06	16.56	16.27	16.56	167,805
22 Apr 25	16.46000 -0.03	16.67	16.42	16.66	135,501
21 Apr 25	16.49000 +0.09	16.55	16.25	16.39	232,566
17 Apr 25	16.40000 -0.01	16.61	16.38	16.41	173,445
16 Apr 25	16.41000 +0.03	16.49	16.33	16.36	351,985
15 Apr 25	16.38000 +0.21	16.43	16.09	16.09	539,946
14 Apr 25	16.17000 +0.09	16.34	16.13	16.28	162,715
11 Apr 25	16.08000 +0.41	16.32	15.67	15.68	406,859
10 Apr 25	15.67000 -0.47	16.01	15.61	16.01	294,559
09 Apr 25	16.14000 +0.38	16.21	15.35	15.60	443,293
08 Apr 25	15.76000 -0.42	16.48	15.67	16.40	359,110
07 Apr 25	16.18000 -0.29	16.50	15.80	16.11	348,358
04 Apr 25	16.47000 -0.29	16.73	16.22	16.65	544,461
03 Apr 25	16.76000 +0.04	16.90	16.58	16.63	402,113
02 Apr 25	16.72000 +0.02	16.78	16.60	16.60	211,228
01 Apr 25	16.70000 +0.10	16.71	16.53	16.65	236,587
31 Mar 25	16.60000 +0.29	16.66	16.19	16.19	458,314
28 Mar 25	16.31000 +0.14	16.34	16.14	16.22	272,208
27 Mar 25	16.17000 +0.13	16.30	15.99	16.04	354,947
26 Mar 25	16.04000 -0.17	16.27	16.01	16.25	179,758
25 Mar 25	16.21000 +0.10	16.30	16.10	16.14	216,383
24 Mar 25	16.11000 +0.09	16.15	15.99	16.10	208,182
21 Mar 25	16.02000 -0.06	16.11	15.84	16.11	162,103
20 Mar 25	16.08000 +0.01	16.17	16.00	16.04	152,131
19 Mar 25	16.07000 +0.22	16.15	15.91	15.91	306,208
18 Mar 25	15.85000 -0.07	15.96	15.78	15.91	234,473
17 Mar 25	15.92000 +0.26	15.94	15.65	15.65	239,395
14 Mar 25	15.66000 +0.05	15.72	15.52	15.59	190,428
13 Mar 25	15.61000 -0.26	15.92	15.60	15.86	244,521
12 Mar 25	15.87000 +0.06	15.95	15.72	15.86	489,519
11 Mar 25	15.81000 -0.20	16.10	15.79	16.10	372,255
10 Mar 25	16.01000 +0.02	16.10	15.85	15.97	476,946
07 Mar 25	15.99000 +0.14	16.16	15.82	15.82	268,962
06 Mar 25	15.85000 -0.11	16.09	15.74	15.89	350,522
05 Mar 25	15.96000 -0.12	16.15	15.89	15.97	322,015
04 Mar 25	16.08000 +0.29	16.21	15.56	15.70	606,372
03 Mar 25	15.79000 +0.16	15.94	15.67	15.75	495,119
28 Feb 25	15.63000 -0.09	16.05	15.58	15.72	626,504
27 Feb 25	15.72000 +0.10	15.79	15.53	15.58	533,249
26 Feb 25	15.62000 +0.03	15.72	15.47	15.65	328,550
25 Feb 25	15.59000 +0.19	15.75	15.40	15.42	581,360
24 Feb 25	15.40000 +0.05	15.49	15.20	15.49	600,749
21 Feb 25	15.35000 -1.02	15.84	15.32	15.84	1,768,720
20 Feb 25	16.37000 +0.38	17.23	16.27	16.76	358,049
19 Feb 25	15.99000 +0.05	16.00	15.83	15.94	114,579
18 Feb 25	15.94000 +0.16	15.98	15.70	15.72	314,622
14 Feb 25	15.78000 -0.07	16.03	15.72	15.85	126,418
13 Feb 25	15.85000 +0.15	15.94	15.72	15.85	121,360
12 Feb 25	15.70000 +0.08	15.88	15.56	15.62	109,359
11 Feb 25	15.62000 -0.09	15.67	15.55	15.65	96,228
10 Feb 25	15.71000 -0.31	16.01	15.70	15.99	285,199
07 Feb 25	16.02000 -0.06	16.11	15.82	16.11	153,926
06 Feb 25	16.08000 -0.11	16.27	16.02	16.17	125,542
05 Feb 25	16.19000 +0.28	16.21	15.93	16.00	157,857
04 Feb 25	15.91000 +0.35	16.00	15.57	15.57	224,199
03 Feb 25	15.56000 -0.07	15.65	15.02	15.02	363,617
31 Jan 25	15.63000 -0.21	15.87	15.60	15.79	271,783
30 Jan 25	15.84000 +0.27	16.01	15.59	15.66	299,041
29 Jan 25	15.57000 +0.10	15.66	15.43	15.43	217,912
28 Jan 25	15.47000 +0.16	15.63	15.31	15.31	222,781
27 Jan 25	15.31000 +0.29	15.33	14.89	14.97	412,480
24 Jan 25	15.02000 -0.05	15.14	14.96	15.04	131,846
23 Jan 25	15.07000 +0.00	15.19	14.90	15.01	173,409
22 Jan 25	15.07000 +0.01	15.11	14.96	15.06	353,924
21 Jan 25	15.06000 -0.22	15.32	14.98	15.32	269,903
20 Jan 25	15.28000 +0.16	15.36	15.11	15.11	139,160
17 Jan 25	15.12000 +0.12	15.19	14.94	15.00	227,535
16 Jan 25	15.00000 +0.10	15.03	14.74	14.87	129,605
15 Jan 25	14.90000 +0.25	15.00	14.69	14.74	255,406
14 Jan 25	14.65000 -0.14	14.88	14.62	14.80	167,316
13 Jan 25	14.79000 +0.05	14.89	14.59	14.65	152,997
10 Jan 25	14.74000 -0.21	14.96	14.70	14.96	181,044
09 Jan 25	14.95000 +0.10	15.00	14.78	14.80	139,029
08 Jan 25	14.85000 -0.33	15.13	14.82	15.11	254,593
07 Jan 25	15.18000 -0.20	15.50	15.17	15.43	226,419
06 Jan 25	15.38000 -0.26	15.63	15.17	15.62	304,111
03 Jan 25	15.64000 +0.04	15.71	15.52	15.65	138,082
02 Jan 25	15.60000 -0.02	15.83	15.57	15.65	153,755
31 Dec 24	15.62000 +0.12	15.67	15.49	15.49	91,872
30 Dec 24	15.50000 -0.19	15.80	15.42	15.80	125,058
27 Dec 24	15.69000 +0.02	15.80	15.57	15.63	303,095
24 Dec 24	15.67000 -0.04	15.82	15.66	15.82	58,211
23 Dec 24	15.71000 -0.19	15.90	15.66	15.83	90,296
20 Dec 24	15.90000 +0.34	15.97	15.50	15.60	175,181
19 Dec 24	15.56000 -0.24	15.87	15.50	15.81	341,289
18 Dec 24	15.80000 -0.25	16.26	15.80	15.90	166,741
17 Dec 24	16.05000 -0.21	16.18	15.91	16.08	395,388
16 Dec 24	16.26000 +0.15	16.41	15.91	16.10	385,513
13 Dec 24	16.11000 -0.09	16.16	15.72	16.14	380,349
12 Dec 24	16.20000 -0.22	16.55	16.10	16.45	248,739
11 Dec 24	16.42000 -0.08	16.63	16.41	16.45	216,223
10 Dec 24	16.50000 -0.11	16.70	16.46	16.59	124,648
09 Dec 24	16.61000 -0.16	16.90	16.51	16.76	145,358
06 Dec 24	16.77000 -0.30	17.07	16.76	17.00	145,381
05 Dec 24	17.07000 +0.12	17.15	16.89	16.91	172,012
04 Dec 24	16.95000 +0.02	16.96	16.78	16.96	82,254
03 Dec 24	16.93000 +0.23	17.04	16.61	16.75	214,511
02 Dec 24	16.70000 -0.28	16.92	16.67	16.84	137,713
29 Nov 24	16.98000 -0.01	17.04	16.83	16.97	103,813
28 Nov 24	16.99000 +0.05	17.12	16.93	17.00	91,702
27 Nov 24	16.94000 +0.13	17.10	16.88	16.91	196,545
26 Nov 24	16.81000 +0.13	16.84	16.50	16.59	179,163
25 Nov 24	16.68000 -0.16	16.97	16.62	16.86	228,342
22 Nov 24	16.84000 -0.19	17.11	16.84	16.96	114,383
21 Nov 24	17.03000 +0.04	17.07	16.94	17.02	151,101
20 Nov 24	16.99000 +0.17	17.20	16.66	16.70	259,647
19 Nov 24	16.82000 +0.29	16.86	16.39	16.49	219,742
18 Nov 24	16.53000 +0.20	16.63	16.37	16.43	211,560
15 Nov 24	16.33000 -0.09	16.57	16.29	16.45	339,642
14 Nov 24	16.42000 -0.38	16.82	16.40	16.81	259,646
13 Nov 24	16.80000 +0.29	16.95	16.37	16.62	425,452
12 Nov 24	16.51000 -0.57	17.55	16.27	17.35	325,063
11 Nov 24	17.08000 +0.11	17.19	17.03	17.04	197,659
08 Nov 24	16.97000 -0.03	17.14	16.96	17.00	115,629
07 Nov 24	17.00000 +0.24	17.05	16.76	16.76	180,269
06 Nov 24	16.76000 -0.11	17.03	16.73	16.81	236,730
05 Nov 24	16.87000 -0.13	16.95	16.65	16.94	185,790
04 Nov 24	17.00000 -0.06	17.23	16.96	17.02	200,978
01 Nov 24	17.06000 -0.16	17.31	17.01	17.31	133,691
31 Oct 24	17.22000 -0.12	17.39	17.13	17.27	252,656
30 Oct 24	17.34000 +0.08	17.41	17.24	17.26	101,525
29 Oct 24	17.26000 -0.23	17.43	17.14	17.43	113,057
28 Oct 24	17.49000 +0.15	17.60	17.35	17.35	174,294
25 Oct 24	17.34000 +0.06	17.35	17.13	17.28	112,897
24 Oct 24	17.28000 +0.02	17.36	17.18	17.28	175,054
23 Oct 24	17.26000 +0.01	17.40	17.20	17.20	138,448
22 Oct 24	17.25000 +0.09	17.25	17.06	17.15	228,129
21 Oct 24	17.16000 -0.16	17.36	17.06	17.28	288,852
18 Oct 24	17.32000 +0.06	17.33	17.05	17.20	171,919
17 Oct 24	17.26000 +0.18	17.28	17.06	17.08	169,211
16 Oct 24	17.08000 +0.20	17.18	16.84	16.91	353,631
15 Oct 24	16.88000 +0.42	16.92	16.40	16.50	417,991
11 Oct 24	16.46000 +0.06	16.48	16.28	16.42	177,595
10 Oct 24	16.40000 -0.01	16.45	16.32	16.32	144,262
09 Oct 24	16.41000 +0.19	16.48	16.13	16.27	151,523
08 Oct 24	16.22000 +0.06	16.28	16.13	16.15	114,887
07 Oct 24	16.16000 -0.25	16.39	15.97	16.30	211,274
04 Oct 24	16.41000 -0.02	16.50	16.31	16.37	153,065
03 Oct 24	16.43000 -0.01	16.45	16.28	16.40	182,335
02 Oct 24	16.44000 -0.25	16.72	16.42	16.62	187,985
01 Oct 24	16.69000 -0.11	16.80	16.63	16.73	179,212
30 Sep 24	16.80000 +0.01	16.80	16.62	16.74	124,757
27 Sep 24	16.79000 -0.15	16.95	16.75	16.95	178,276
26 Sep 24	16.94000 +0.03	17.00	16.88	16.96	268,459
25 Sep 24	16.91000 -0.04	16.99	16.87	16.94	120,867
24 Sep 24	16.95000 +0.11	16.99	16.76	16.80	147,564
23 Sep 24	16.84000 -0.12	16.99	16.70	16.99	174,103
20 Sep 24	16.96000 +0.14	17.00	16.71	16.75	429,499
19 Sep 24	16.82000 +0.08	16.89	16.73	16.74	182,998
18 Sep 24	16.74000 -0.07	16.92	16.71	16.80	139,119
17 Sep 24	16.81000 -0.10	16.99	16.75	16.89	199,226
16 Sep 24	16.91000 -0.17	17.12	16.86	17.01	202,206
13 Sep 24	17.08000 +0.24	17.10	16.74	16.76	330,048
12 Sep 24	16.84000 +0.12	16.98	16.77	16.80	230,926
11 Sep 24	16.72000 +0.06	16.73	16.49	16.59	236,376
10 Sep 24	16.66000 +0.25	16.66	16.26	16.46	204,130
09 Sep 24	16.41000 +0.25	16.53	16.17	16.20	292,120
06 Sep 24	16.16000 +0.03	16.23	15.95	16.14	193,990
05 Sep 24	16.13000 +0.13	16.23	15.99	16.00	246,621
04 Sep 24	16.00000 +0.30	16.11	15.61	15.61	323,960
03 Sep 24	15.70000 +0.18	15.78	15.47	15.50	335,354
30 Aug 24	15.52000 +0.07	15.61	15.40	15.41	510,533
29 Aug 24	15.45000 +0.23	15.57	15.23	15.25	387,970
28 Aug 24	15.22000 +0.01	15.27	15.07	15.24	242,339
27 Aug 24	15.21000 -0.08	15.29	15.17	15.23	165,990
26 Aug 24	15.29000 +0.04	15.38	15.12	15.27	162,496
23 Aug 24	15.25000 +0.18	15.30	15.11	15.16	231,337
22 Aug 24	15.07000 -0.06	15.18	15.04	15.17	117,309
21 Aug 24	15.13000 +0.10	15.18	15.07	15.08	104,608
20 Aug 24	15.03000 -0.18	15.23	15.03	15.21	172,071
19 Aug 24	15.21000 -0.04	15.26	15.15	15.25	191,420
16 Aug 24	15.25000 +0.03	15.25	15.15	15.17	306,015
15 Aug 24	15.22000 +0.12	15.28	15.12	15.20	305,550
14 Aug 24	15.10000 +0.08	15.20	14.89	15.02	483,333
13 Aug 24	15.02000 -0.51	15.10	14.82	14.90	1,069,556
12 Aug 24	15.53000 -0.24	15.91	15.40	15.86	189,490
09 Aug 24	15.77000 -0.01	15.86	15.61	15.61	153,068
08 Aug 24	15.78000 +0.38	15.78	15.39	15.49	195,693
07 Aug 24	15.40000 -0.08	15.66	15.26	15.51	164,460
06 Aug 24	15.48000 -0.19	15.54	15.25	15.48	209,326
02 Aug 24	15.67000 +0.12	15.68	15.29	15.39	208,854
01 Aug 24	15.55000 +0.03	15.64	15.46	15.58	153,359
31 Jul 24	15.52000 -0.12	15.70	15.51	15.61	205,027
30 Jul 24	15.64000 +0.13	15.67	15.49	15.53	140,959
29 Jul 24	15.51000 -0.36	15.88	15.51	15.82	278,078
26 Jul 24	15.87000 +0.32	15.90	15.59	15.61	214,255
25 Jul 24	15.55000 +0.21	15.81	15.36	15.37	214,738
24 Jul 24	15.34000 +0.02	15.58	15.33	15.35	214,875
23 Jul 24	15.32000 +0.23	15.36	15.00	15.10	225,520
22 Jul 24	15.09000 +0.18	15.09	14.93	14.96	157,716
19 Jul 24	14.91000 +0.01	15.01	14.75	14.90	820,462
18 Jul 24	14.90000 +0.18	14.90	14.61	14.62	162,186
17 Jul 24	14.72000 +0.03	14.83	14.55	14.65	138,809
16 Jul 24	14.69000 -0.03	14.77	14.66	14.77	69,155
15 Jul 24	14.72000 +0.17	14.80	14.46	14.50	209,503
12 Jul 24	14.55000 -0.06	14.67	14.50	14.66	134,076
11 Jul 24	14.61000 +0.09	14.70	14.53	14.53	106,840
10 Jul 24	14.52000 -0.04	14.65	14.51	14.63	93,688
09 Jul 24	14.56000 -0.08	14.58	14.44	14.58	113,999
08 Jul 24	14.64000 +0.13	14.65	14.42	14.55	168,714
05 Jul 24	14.51000 +0.00	14.71	14.38	14.59	217,279
04 Jul 24	14.51000 +0.03	14.59	14.41	14.41	45,294
03 Jul 24	14.48000 +0.12	14.55	14.36	14.39	117,068
02 Jul 24	14.36000 +0.11	14.36	14.10	14.27	149,571
28 Jun 24	14.25000 -0.08	14.34	14.19	14.31	139,713
27 Jun 24	14.33000 +0.07	14.39	14.24	14.29	115,160
26 Jun 24	14.26000 +0.06	14.42	14.13	14.20	151,403
25 Jun 24	14.20000 -0.22	14.38	14.10	14.38	158,555
24 Jun 24	14.42000 +0.33	14.44	14.11	14.21	252,712
21 Jun 24	14.09000 -0.20	14.29	14.02	14.27	1,917,553
20 Jun 24	14.29000 +0.14	14.35	14.13	14.13	335,955
19 Jun 24	14.15000 -0.02	14.21	14.10	14.16	150,279
18 Jun 24	14.17000 +0.09	14.36	14.08	14.11	169,651
17 Jun 24	14.08000 -0.20	14.26	14.02	14.24	311,497
14 Jun 24	14.28000 -0.11	14.40	14.22	14.29	312,130
13 Jun 24	14.39000 -0.07	14.49	14.24	14.48	321,595
12 Jun 24	14.46000 +0.08	14.68	14.41	14.54	143,591
11 Jun 24	14.38000 -0.14	14.53	14.33	14.49	247,159
10 Jun 24	14.52000 +0.00	14.52	14.38	14.52	158,689
07 Jun 24	14.52000 -0.27	14.75	14.51	14.70	133,242
06 Jun 24	14.79000 +0.00	14.89	14.70	14.76	163,497
05 Jun 24	14.79000 +0.21	14.79	14.58	14.65	204,926
04 Jun 24	14.58000 +0.23	14.58	14.36	14.36	212,514
03 Jun 24	14.35000 -0.01	14.39	14.24	14.31	179,674
31 May 24	14.36000 +0.03	14.37	14.12	14.32	230,181
30 May 24	14.33000 +0.25	14.33	14.15	14.15	244,666
29 May 24	14.08000 -0.22	14.40	14.07	14.32	259,930
28 May 24	14.30000 -0.30	14.57	14.27	14.50	218,838
27 May 24	14.60000 -0.07	14.79	14.53	14.74	105,863
24 May 24	14.67000 +0.10	14.68	14.56	14.63	283,883
23 May 24	14.57000 -0.31	14.91	14.56	14.90	186,077
22 May 24	14.88000 -0.01	15.00	14.87	14.95	146,584
21 May 24	14.89000 -0.05	15.06	14.71	14.71	248,868
17 May 24	14.94000 +0.33	15.00	14.66	14.67	243,347
16 May 24	14.61000 -0.21	14.87	14.55	14.86	890,525
15 May 24	14.82000 +0.00	15.00	14.72	14.85	182,917
14 May 24	14.82000 -0.03	15.06	14.80	14.90	211,306
13 May 24	14.85000 -0.29	15.30	14.72	15.14	394,517
10 May 24	15.14000 +1.00	15.27	14.25	14.25	916,918
09 May 24	14.14000 -0.01	14.20	14.00	14.07	149,160
08 May 24	14.15000 +0.15	14.15	13.89	13.97	267,266
07 May 24	14.00000 -0.16	14.18	13.99	14.05	165,342
06 May 24	14.16000 +0.07	14.18	13.88	14.09	272,378
03 May 24	14.09000 +0.21	14.18	13.94	13.95	357,410
02 May 24	13.88000 +0.38	13.90	13.53	13.58	471,049
01 May 24	13.50000 +0.10	13.58	13.32	13.37	185,719
30 Apr 24	13.40000 -0.01	13.58	13.34	13.34	391,806
29 Apr 24	13.41000 +0.17	13.48	13.27	13.30	221,231
26 Apr 24	13.24000 +0.13	13.31	13.02	13.13	193,201
25 Apr 24	13.11000 +0.00	13.14	13.01	13.04	142,122
24 Apr 24	13.11000 -0.09	13.24	13.10	13.24	117,411
23 Apr 24	13.20000 +0.07	13.28	13.09	13.14	163,215
22 Apr 24	13.13000 +0.22	13.17	12.92	13.00	186,063
19 Apr 24	12.91000 +0.12	12.99	12.75	12.79	228,202
18 Apr 24	12.79000 -0.01	12.81	12.62	12.79	257,284
17 Apr 24	12.80000 -0.09	13.02	12.78	12.94	174,143
16 Apr 24	12.89000 -0.18	13.17	12.87	13.06	359,647
15 Apr 24	13.07000 +0.04	13.19	13.03	13.14	174,892
12 Apr 24	13.03000 -0.27	13.27	13.02	13.27	231,078
11 Apr 24	13.30000 +0.18	13.36	13.20	13.34	200,551
10 Apr 24	13.12000 -0.35	13.38	13.07	13.26	246,757
09 Apr 24	13.47000 +0.30	13.50	13.17	13.17	189,835
08 Apr 24	13.17000 +0.03	13.20	13.04	13.12	162,837
05 Apr 24	13.14000 +0.13	13.15	13.00	13.01	203,824
04 Apr 24	13.01000 -0.06	13.24	12.98	13.10	163,309
03 Apr 24	13.07000 +0.09	13.16	12.89	12.89	199,444
02 Apr 24	12.98000 -0.12	13.13	12.94	13.10	291,013
01 Apr 24	13.10000 -0.32	13.46	13.06	13.45	373,598
28 Mar 24	13.42000 +0.06	13.48	13.34	13.38	387,399
27 Mar 24	13.36000 +0.07	13.37	13.19	13.19	150,031
26 Mar 24	13.29000 -0.02	13.40	13.23	13.31	272,613
25 Mar 24	13.31000 +0.01	13.49	13.30	13.30	262,144
22 Mar 24	13.30000 -0.30	13.60	13.28	13.55	357,021
21 Mar 24	13.60000 +0.15	13.62	13.45	13.45	215,828
20 Mar 24	13.45000 +0.03	13.54	13.38	13.44	414,254
19 Mar 24	13.42000 +0.32	13.46	13.10	13.12	266,429
18 Mar 24	13.10000 +0.02	13.16	13.01	13.09	288,922
15 Mar 24	13.08000 +0.01	13.22	12.94	12.94	569,566
14 Mar 24	13.07000 -0.03	13.14	13.01	13.07	251,657
13 Mar 24	13.10000 +0.01	13.18	13.05	13.18	132,099
12 Mar 24	13.09000 +0.16	13.14	12.93	13.00	154,088
11 Mar 24	12.93000 -0.04	12.96	12.82	12.89	143,503
08 Mar 24	12.97000 -0.12	13.13	12.95	13.09	151,727
07 Mar 24	13.09000 +0.26	13.12	12.77	12.87	205,814
06 Mar 24	12.83000 -0.27	13.23	12.79	13.15	245,511
05 Mar 24	13.10000 -0.26	13.37	13.08	13.22	212,088
04 Mar 24	13.36000 -0.06	13.51	13.33	13.44	202,566
01 Mar 24	13.42000 +0.12	13.51	13.24	13.31	247,398
29 Feb 24	13.30000 +0.02	13.45	13.20	13.29	291,288
28 Feb 24	13.28000 -0.03	13.31	13.02	13.22	311,325
27 Feb 24	13.31000 +0.11	13.33	13.10	13.11	266,495
26 Feb 24	13.20000 +0.26	13.25	12.83	12.94	318,750
23 Feb 24	12.94000 +0.05	12.96	12.84	12.96	240,412
22 Feb 24	12.89000 +0.29	12.94	12.60	12.60	479,279
21 Feb 24	12.60000 +0.41	12.62	12.36	12.39	382,331
20 Feb 24	12.19000 +0.03	12.20	12.02	12.02	147,213
16 Feb 24	12.16000 -0.03	12.17	12.01	12.02	242,651
15 Feb 24	12.19000 +0.17	12.19	12.01	12.05	232,167
14 Feb 24	12.02000 +0.19	12.03	11.85	11.90	360,913
13 Feb 24	11.83000 -0.25	12.01	11.81	12.01	300,351
12 Feb 24	12.08000 -0.04	12.18	12.07	12.07	125,711
09 Feb 24	12.12000 +0.13	12.12	11.98	12.01	156,664
08 Feb 24	11.99000 -0.04	12.07	11.93	12.00	149,819
07 Feb 24	12.03000 -0.02	12.10	12.02	12.05	131,287
06 Feb 24	12.05000 +0.12	12.09	11.99	11.99	116,991
05 Feb 24	11.93000 -0.22	12.13	11.93	12.13	232,522
02 Feb 24	12.15000 -0.02	12.19	12.05	12.14	230,597
01 Feb 24	12.17000 +0.13	12.19	12.00	12.13	274,877
31 Jan 24	12.04000 -0.07	12.22	12.00	12.05	345,417
30 Jan 24	12.11000 -0.02	12.12	11.99	12.00	233,859
29 Jan 24	12.13000 -0.02	12.16	11.98	12.10	168,547
26 Jan 24	12.15000 +0.11	12.17	12.05	12.08	161,281
25 Jan 24	12.04000 -0.04	12.11	12.00	12.10	182,456
24 Jan 24	12.08000 -0.19	12.34	12.07	12.25	197,803
23 Jan 24	12.27000 +0.09	12.28	12.15	12.19	327,217
22 Jan 24	12.18000 -0.01	12.21	11.97	12.20	256,096
19 Jan 24	12.19000 +0.35	12.20	11.78	11.81	525,019
18 Jan 24	11.84000 +0.03	11.90	11.75	11.87	192,391
17 Jan 24	11.81000 -0.24	12.00	11.77	11.95	631,010
16 Jan 24	12.05000 -0.16	12.20	11.97	12.15	298,959
15 Jan 24	12.21000 +0.12	12.21	12.10	12.16	136,686
12 Jan 24	12.09000 +0.02	12.18	11.97	12.12	255,616
11 Jan 24	12.07000 +0.06	12.15	11.95	11.95	296,364
10 Jan 24	12.01000 +0.12	12.03	11.87	11.88	133,269
09 Jan 24	11.89000 -0.05	11.93	11.82	11.86	164,648
08 Jan 24	11.94000 +0.19	11.95	11.74	11.77	169,782
05 Jan 24	11.75000 +0.12	11.77	11.57	11.61	171,756
04 Jan 24	11.63000 +0.07	11.65	11.50	11.53	184,881
03 Jan 24	11.56000 -0.06	11.59	11.45	11.54	177,620
02 Jan 24	11.62000 +0.13	11.73	11.45	11.45	290,288
29 Dec 23	11.49000 +0.05	11.50	11.41	11.46	109,278
28 Dec 23	11.44000 -0.05	11.49	11.41	11.42	188,311
27 Dec 23	11.49000 +0.05	11.51	11.44	11.46	195,833
22 Dec 23	11.44000 +0.10	11.45	11.32	11.34	210,526
21 Dec 23	11.34000 +0.09	11.35	11.23	11.29	147,801
20 Dec 23	11.25000 -0.13	11.40	11.23	11.32	196,037
19 Dec 23	11.38000 +0.02	11.42	11.32	11.36	198,798
18 Dec 23	11.36000 +0.08	11.39	11.15	11.30	220,714
15 Dec 23	11.28000 -0.01	11.32	11.16	11.32	321,229
14 Dec 23	11.29000 +0.04	11.48	11.28	11.28	253,020
13 Dec 23	11.25000 +0.45	11.25	10.77	10.84	369,452
12 Dec 23	10.80000 -0.05	10.88	10.75	10.88	135,323
11 Dec 23	10.85000 +0.00	10.92	10.82	10.88	142,072
08 Dec 23	10.85000 -0.09	11.00	10.84	10.93	144,192
07 Dec 23	10.94000 -0.09	11.08	10.91	11.03	214,455
06 Dec 23	11.03000 +0.14	11.08	10.93	10.93	207,460
05 Dec 23	10.89000 -0.05	11.00	10.87	10.95	144,259
04 Dec 23	10.94000 +0.03	10.96	10.86	10.88	226,691
01 Dec 23	10.91000 +0.23	10.93	10.67	10.68	175,919
30 Nov 23	10.68000 +0.04	10.72	10.63	10.67	238,528
29 Nov 23	10.64000 -0.19	10.86	10.62	10.85	137,083
28 Nov 23	10.83000 -0.12	10.91	10.78	10.90	234,188
27 Nov 23	10.95000 +0.08	10.97	10.86	10.86	123,244
24 Nov 23	10.87000 +0.05	10.96	10.83	10.87	126,004
23 Nov 23	10.82000 +0.07	10.89	10.79	10.79	141,559
22 Nov 23	10.75000 +0.05	10.78	10.63	10.63	116,896
21 Nov 23	10.70000 -0.22	10.99	10.69	10.99	226,687
20 Nov 23	10.92000 -0.03	10.95	10.77	10.82	378,569
17 Nov 23	10.95000 +0.18	10.95	10.78	10.81	266,372
16 Nov 23	10.77000 -0.05	10.83	10.71	10.83	150,934
15 Nov 23	10.82000 -0.01	10.97	10.81	10.88	230,890
14 Nov 23	10.83000 +0.29	10.83	10.56	10.56	300,823
13 Nov 23	10.54000 -0.01	10.63	10.46	10.59	198,037
10 Nov 23	10.55000 +0.06	10.66	10.26	10.66	380,939
09 Nov 23	10.49000 -0.08	10.70	10.46	10.67	150,572
08 Nov 23	10.57000 -0.02	10.76	10.56	10.65	159,261
07 Nov 23	10.59000 -0.20	10.77	10.57	10.71	214,562
06 Nov 23	10.79000 -0.02	10.91	10.69	10.85	282,842
03 Nov 23	10.81000 +0.21	10.85	10.61	10.61	344,502
02 Nov 23	10.60000 +0.34	10.60	10.30	10.30	312,680
01 Nov 23	10.26000 +0.23	10.30	10.05	10.06	232,251
31 Oct 23	10.03000 +0.02	10.15	9.87	10.00	377,872
30 Oct 23	10.01000 -0.02	10.15	9.97	10.01	277,873
27 Oct 23	10.03000 -0.02	10.12	10.02	10.06	281,589
26 Oct 23	10.05000 -0.11	10.24	10.01	10.12	418,267
25 Oct 23	10.16000 -0.21	10.36	10.12	10.35	247,589
24 Oct 23	10.37000 -0.01	10.42	10.31	10.39	163,227
23 Oct 23	10.38000 +0.05	10.43	10.19	10.34	161,490
20 Oct 23	10.33000 -0.05	10.44	10.33	10.38	224,493
19 Oct 23	10.38000 -0.05	10.55	10.38	10.45	213,481
18 Oct 23	10.43000 -0.19	10.60	10.42	10.60	206,726
17 Oct 23	10.62000 -0.04	10.72	10.50	10.62	177,162
16 Oct 23	10.66000 +0.24	10.70	10.47	10.51	186,574
13 Oct 23	10.42000 +0.00	10.49	10.38	10.45	152,354
12 Oct 23	10.42000 -0.19	10.61	10.38	10.60	186,447
11 Oct 23	10.61000 -0.02	10.73	10.51	10.64	264,705
10 Oct 23	10.63000 +0.11	10.68	10.52	10.52	149,075
06 Oct 23	10.52000 -0.01	10.55	10.29	10.50	164,253
05 Oct 23	10.53000 +0.09	10.56	10.44	10.47	138,665
04 Oct 23	10.44000 +0.13	10.50	10.34	10.35	240,812
03 Oct 23	10.31000 -0.07	10.41	10.22	10.30	268,745
02 Oct 23	10.38000 -0.31	10.70	10.29	10.70	543,853
29 Sep 23	10.69000 -0.15	10.98	10.68	10.96	294,025
28 Sep 23	10.84000 +0.13	10.85	10.65	10.66	292,813
27 Sep 23	10.71000 -0.06	10.86	10.67	10.85	434,653
26 Sep 23	10.77000 -0.31	11.13	10.77	11.12	365,651
25 Sep 23	11.08000 -0.04	11.17	11.06	11.12	178,022
22 Sep 23	11.12000 +0.04	11.24	11.07	11.07	126,943
21 Sep 23	11.08000 -0.22	11.32	11.06	11.26	325,672
20 Sep 23	11.30000 +0.06	11.37	11.24	11.28	144,227
19 Sep 23	11.24000 -0.08	11.39	11.24	11.36	139,052
18 Sep 23	11.32000 +0.01	11.36	11.19	11.31	226,500
15 Sep 23	11.31000 -0.06	11.45	11.30	11.35	342,639
14 Sep 23	11.37000 +0.32	11.40	11.09	11.13	308,769
13 Sep 23	11.05000 -0.08	11.39	11.04	11.23	338,290
12 Sep 23	11.13000 -0.16	11.30	11.10	11.30	322,571
11 Sep 23	11.29000 -0.13	11.49	11.27	11.44	252,393
08 Sep 23	11.42000 -0.06	11.51	11.42	11.50	134,983
07 Sep 23	11.48000 +0.00	11.61	11.44	11.48	140,198
06 Sep 23	11.48000 -0.23	11.70	11.48	11.70	244,892
05 Sep 23	11.71000 -0.16	11.92	11.69	11.86	146,984
01 Sep 23	11.87000 +0.13	11.92	11.77	11.77	146,526
31 Aug 23	11.74000 -0.07	11.86	11.73	11.80	298,435
30 Aug 23	11.81000 -0.05	11.89	11.78	11.78	169,763
29 Aug 23	11.86000 +0.05	11.89	11.74	11.79	243,572
28 Aug 23	11.81000 +0.05	11.87	11.74	11.74	142,113
25 Aug 23	11.76000 +0.11	11.79	11.65	11.67	228,266
24 Aug 23	11.65000 -0.01	11.73	11.60	11.68	125,047
23 Aug 23	11.66000 +0.12	11.71	11.56	11.56	142,011
22 Aug 23	11.54000 -0.07	11.65	11.50	11.62	154,243
21 Aug 23	11.61000 -0.20	11.82	11.59	11.78	177,928
18 Aug 23	11.81000 +0.11	11.89	11.58	11.70	222,855
17 Aug 23	11.70000 -0.25	12.00	11.66	12.00	313,355
16 Aug 23	11.95000 +0.10	12.07	11.84	11.85	201,316
15 Aug 23	11.85000 -0.17	12.12	11.84	12.03	459,440
14 Aug 23	12.02000 +0.16	12.11	11.81	11.86	380,640
11 Aug 23	11.86000 +0.39	11.86	11.51	11.73	414,441
10 Aug 23	11.47000 +0.05	11.54	11.40	11.50	138,675
09 Aug 23	11.42000 -0.01	11.51	11.33	11.46	180,086
08 Aug 23	11.43000 +0.08	11.44	11.36	11.36	239,683
04 Aug 23	11.35000 +0.11	11.40	11.23	11.29	122,980
03 Aug 23	11.24000 -0.08	11.36	11.23	11.31	220,633
02 Aug 23	11.32000 -0.11	11.43	11.27	11.43	217,621
01 Aug 23	11.43000 -0.05	11.49	11.34	11.36	218,837
31 Jul 23	11.48000 -0.02	11.58	11.48	11.50	210,481
28 Jul 23	11.50000 -0.04	11.55	11.40	11.55	166,424
27 Jul 23	11.54000 -0.24	11.81	11.53	11.81	240,851
26 Jul 23	11.78000 -0.02	11.82	11.70	11.77	168,833
25 Jul 23	11.80000 +0.03	11.80	11.70	11.76	133,903
24 Jul 23	11.77000 -0.03	11.83	11.72	11.81	155,868
21 Jul 23	11.80000 +0.15	11.81	11.61	11.66	145,083
20 Jul 23	11.65000 -0.09	11.76	11.61	11.76	109,081
19 Jul 23	11.74000 +0.07	11.77	11.65	11.70	150,136
18 Jul 23	11.67000 -0.11	11.81	11.66	11.79	183,300
17 Jul 23	11.78000 +0.03	11.88	11.69	11.75	222,959
14 Jul 23	11.75000 +0.27	11.79	11.44	11.44	223,129
13 Jul 23	11.48000 -0.01	11.55	11.43	11.52	181,317
12 Jul 23	11.49000 +0.17	11.51	11.34	11.40	175,183
11 Jul 23	11.32000 +0.15	11.35	11.19	11.20	108,708
10 Jul 23	11.17000 -0.03	11.24	11.15	11.19	137,590
07 Jul 23	11.20000 +0.07	11.32	11.10	11.11	146,284
06 Jul 23	11.13000 -0.16	11.36	11.09	11.22	338,398
05 Jul 23	11.29000 -0.12	11.49	11.27	11.49	195,164
04 Jul 23	11.41000 -0.11	11.57	11.41	11.50	188,195
30 Jun 23	11.52000 +0.17	11.53	11.32	11.40	192,893
29 Jun 23	11.35000 -0.08	11.38	11.26	11.38	103,832
28 Jun 23	11.43000 +0.10	11.43	11.25	11.30	125,738
27 Jun 23	11.33000 +0.13	11.33	11.20	11.20	93,143
26 Jun 23	11.20000 +0.11	11.22	11.08	11.11	98,263
23 Jun 23	11.09000 -0.12	11.24	11.09	11.21	117,109
22 Jun 23	11.21000 -0.24	11.43	11.20	11.39	176,821
21 Jun 23	11.45000 +0.04	11.47	11.23	11.41	225,352
20 Jun 23	11.41000 -0.07	11.46	11.38	11.46	96,889
19 Jun 23	11.48000 -0.02	11.57	11.46	11.50	71,924
16 Jun 23	11.50000 -0.02	11.72	11.50	11.56	306,285
15 Jun 23	11.52000 -0.02	11.53	11.40	11.50	88,471
14 Jun 23	11.54000 +0.06	11.55	11.43	11.48	162,342
13 Jun 23	11.48000 +0.04	11.54	11.41	11.48	89,842
12 Jun 23	11.44000 -0.02	11.49	11.38	11.43	113,516
09 Jun 23	11.46000 -0.12	11.58	11.44	11.56	134,832
08 Jun 23	11.58000 -0.04	11.65	11.50	11.65	153,897
07 Jun 23	11.62000 +0.03	11.71	11.55	11.62	175,911
06 Jun 23	11.59000 +0.02	11.61	11.50	11.55	146,306
05 Jun 23	11.57000 +0.04	11.63	11.52	11.57	138,493
02 Jun 23	11.53000 +0.31	11.53	11.23	11.31	288,488
01 Jun 23	11.22000 +0.07	11.37	11.15	11.19	125,094
31 May 23	11.15000 -0.01	11.23	11.05	11.12	328,280
30 May 23	11.16000 -0.15	11.31	11.16	11.27	134,756
29 May 23	11.31000 -0.02	11.40	11.25	11.35	239,266
26 May 23	11.33000 +0.05	11.39	11.27	11.35	125,347
25 May 23	11.28000 +0.04	11.36	11.17	11.21	163,371
24 May 23	11.24000 -0.18	11.48	11.21	11.47	189,173
23 May 23	11.42000 -0.10	11.62	11.42	11.54	162,979
19 May 23	11.52000 -0.02	11.60	11.48	11.59	120,635
18 May 23	11.54000 +0.06	11.55	11.42	11.49	131,184
17 May 23	11.48000 +0.01	11.57	11.37	11.48	212,564
16 May 23	11.47000 -0.17	11.65	11.46	11.65	155,245
15 May 23	11.64000 -0.12	11.78	11.57	11.74	211,533
12 May 23	11.76000 +0.51	11.97	11.40	11.52	761,152
11 May 23	11.25000 +0.09	11.25	11.08	11.18	209,644
10 May 23	11.16000 +0.07	11.18	11.02	11.10	165,182
09 May 23	11.09000 +0.04	11.10	11.01	11.05	168,970
08 May 23	11.05000 +0.05	11.14	11.02	11.02	140,169
05 May 23	11.00000 +0.23	11.00	10.79	10.80	135,610
04 May 23	10.77000 -0.15	10.93	10.70	10.93	155,176
03 May 23	10.92000 +0.14	11.00	10.80	10.83	145,297
02 May 23	10.78000 -0.08	10.86	10.76	10.85	159,202
01 May 23	10.86000 -0.04	10.95	10.82	10.89	178,668
28 Apr 23	10.90000 -0.06	10.94	10.86	10.92	386,656
27 Apr 23	10.96000 +0.07	10.97	10.87	10.91	163,576
26 Apr 23	10.89000 -0.13	11.06	10.88	11.02	191,205
25 Apr 23	11.02000 +0.00	11.08	10.95	11.00	138,424
24 Apr 23	11.02000 +0.01	11.07	10.97	11.01	110,601
21 Apr 23	11.01000 +0.00	11.03	10.90	11.00	123,344
20 Apr 23	11.01000 +0.03	11.06	10.90	10.90	267,659
19 Apr 23	10.98000 +0.04	10.98	10.84	10.95	147,572
18 Apr 23	10.94000 +0.02	10.97	10.85	10.95	119,886
17 Apr 23	10.92000 +0.09	10.95	10.74	10.83	207,817
14 Apr 23	10.83000 -0.06	10.90	10.75	10.90	145,321
13 Apr 23	10.89000 -0.07	10.98	10.89	10.98	221,920
12 Apr 23	10.96000 -0.04	11.12	10.93	11.05	219,348
11 Apr 23	11.00000 +0.02	11.00	10.87	10.98	170,916
10 Apr 23	10.98000 +0.24	10.99	10.72	10.75	294,498
06 Apr 23	10.74000 +0.06	10.74	10.64	10.70	165,950
05 Apr 23	10.68000 +0.13	10.72	10.52	10.52	254,520
04 Apr 23	10.55000 -0.20	10.82	10.51	10.79	193,376
03 Apr 23	10.75000 +0.01	10.77	10.36	10.75	508,779
31 Mar 23	10.74000 +0.03	10.78	10.63	10.73	191,668
30 Mar 23	10.71000 +0.02	10.76	10.56	10.63	232,945
29 Mar 23	10.69000 +0.15	10.70	10.58	10.61	310,639
28 Mar 23	10.54000 -0.11	10.68	10.47	10.60	212,685
27 Mar 23	10.65000 +0.10	10.77	10.59	10.65	333,335
24 Mar 23	10.55000 +0.16	10.56	10.32	10.35	279,272
23 Mar 23	10.39000 -0.14	10.56	10.35	10.56	291,354
22 Mar 23	10.53000 -0.13	10.65	10.52	10.63	209,984
21 Mar 23	10.66000 +0.16	10.75	10.57	10.57	186,391
20 Mar 23	10.50000 -0.14	10.68	10.45	10.68	194,570
17 Mar 23	10.64000 -0.12	10.75	10.62	10.75	411,228
16 Mar 23	10.76000 +0.10	10.76	10.52	10.69	314,356
15 Mar 23	10.66000 -0.26	10.84	10.57	10.70	355,928
14 Mar 23	10.92000 +0.04	11.01	10.78	10.87	243,354
13 Mar 23	10.88000 +0.05	10.91	10.76	10.83	460,967
10 Mar 23	10.83000 -0.17	11.07	10.81	11.04	290,944
09 Mar 23	11.00000 -0.03	11.17	11.00	11.06	210,365
08 Mar 23	11.03000 -0.13	11.26	11.03	11.13	178,232
07 Mar 23	11.16000 -0.10	11.30	11.06	11.26	200,383
06 Mar 23	11.26000 +0.18	11.26	11.07	11.10	300,815
03 Mar 23	11.08000 +0.09	11.12	10.96	11.04	207,633
02 Mar 23	10.99000 +0.03	11.00	10.77	10.95	271,839
01 Mar 23	10.96000 -0.33	11.28	10.93	11.28	376,435
28 Feb 23	11.29000 -0.25	11.52	11.23	11.52	384,933
27 Feb 23	11.54000 -0.33	11.99	11.42	11.99	535,945
24 Feb 23	11.87000 -0.47	12.14	11.49	12.06	766,361
23 Feb 23	12.34000 +0.02	12.37	12.19	12.37	156,472
22 Feb 23	12.32000 -0.04	12.46	12.29	12.36	135,716
21 Feb 23	12.36000 -0.24	12.66	12.35	12.66	192,194
17 Feb 23	12.60000 +0.15	12.66	12.43	12.47	300,539
16 Feb 23	12.45000 +0.03	12.50	12.41	12.41	170,351
15 Feb 23	12.42000 +0.01	12.47	12.33	12.33	171,465
14 Feb 23	12.41000 -0.05	12.48	12.33	12.37	150,535
13 Feb 23	12.46000 +0.24	12.47	12.24	12.24	288,860
10 Feb 23	12.22000 +0.00	12.25	12.10	12.17	172,212
09 Feb 23	12.22000 +0.14	12.22	12.08	12.16	213,549
08 Feb 23	12.08000 +0.05	12.13	12.01	12.05	117,799
07 Feb 23	12.03000 -0.01	12.07	11.94	12.07	185,705
06 Feb 23	12.04000 -0.20	12.24	12.02	12.20	205,101
03 Feb 23	12.24000 -0.07	12.27	12.13	12.24	252,986
02 Feb 23	12.31000 +0.09	12.40	12.26	12.27	361,029
01 Feb 23	12.22000 +0.02	12.25	12.10	12.21	393,704
31 Jan 23	12.20000 +0.07	12.23	12.14	12.16	203,224
30 Jan 23	12.13000 -0.10	12.23	12.11	12.16	252,377
27 Jan 23	12.23000 +0.10	12.24	12.10	12.10	184,560
26 Jan 23	12.13000 +0.13	12.13	12.02	12.08	171,283
25 Jan 23	12.00000 -0.10	12.08	11.93	12.08	203,540
24 Jan 23	12.10000 +0.00	12.13	12.03	12.09	200,238
23 Jan 23	12.10000 +0.15	12.14	11.93	12.00	187,988
20 Jan 23	11.95000 +0.05	12.00	11.87	11.91	124,774
19 Jan 23	11.90000 +0.06	12.02	11.81	11.81	205,640
18 Jan 23	11.84000 -0.20	12.13	11.84	12.09	210,564
17 Jan 23	12.04000 +0.11	12.07	11.88	11.95	183,967
16 Jan 23	11.93000 +0.15	11.94	11.75	11.81	264,286
13 Jan 23	11.78000 +0.03	11.83	11.69	11.72	244,200
12 Jan 23	11.75000 +0.02	11.79	11.62	11.77	199,707
11 Jan 23	11.73000 +0.19	11.73	11.54	11.63	204,957
10 Jan 23	11.54000 +0.13	11.56	11.43	11.43	205,593
09 Jan 23	11.41000 +0.07	11.52	11.33	11.36	200,278
06 Jan 23	11.34000 +0.14	11.34	11.17	11.27	315,917
05 Jan 23	11.20000 -0.04	11.27	11.14	11.20	261,982
04 Jan 23	11.24000 +0.20	11.24	11.02	11.08	343,298
03 Jan 23	11.04000 +0.14	11.15	10.89	10.97	342,156
30 Dec 22	10.90000 +0.03	10.90	10.79	10.82	190,722
29 Dec 22	10.87000 +0.21	10.89	10.62	10.62	315,080
28 Dec 22	10.66000 -0.11	10.77	10.64	10.67	328,492
23 Dec 22	10.77000 +0.03	10.81	10.70	10.75	372,170
22 Dec 22	10.74000 -0.10	10.85	10.64	10.85	355,393
21 Dec 22	10.84000 +0.17	10.91	10.75	10.75	539,795
20 Dec 22	10.67000 -0.04	10.71	10.61	10.69	243,526
19 Dec 22	10.71000 -0.24	10.95	10.70	10.95	386,528
16 Dec 22	10.95000 +0.02	10.96	10.79	10.90	816,828
15 Dec 22	10.93000 -0.01	11.00	10.81	10.88	268,745
14 Dec 22	10.94000 -0.06	11.04	10.91	11.00	320,937
13 Dec 22	11.00000 +0.01	11.26	10.98	11.13	465,753
12 Dec 22	10.99000 -0.03	11.04	10.78	11.02	393,779
09 Dec 22	11.02000 +0.07	11.06	10.90	10.97	216,316
08 Dec 22	10.95000 -0.10	11.13	10.89	11.09	475,736
07 Dec 22	11.05000 -0.01	11.19	11.01	11.06	267,301
06 Dec 22	11.06000 -0.20	11.34	11.03	11.29	456,433
05 Dec 22	11.26000 -0.27	11.51	11.20	11.50	463,638
02 Dec 22	11.53000 -0.17	11.65	11.52	11.62	186,915
01 Dec 22	11.70000 -0.01	11.91	11.69	11.73	325,765
30 Nov 22	11.71000 -0.04	11.79	11.56	11.69	276,993
29 Nov 22	11.75000 +0.26	11.76	11.38	11.47	280,294
28 Nov 22	11.49000 -0.15	11.69	11.43	11.65	199,777
25 Nov 22	11.64000 +0.00	11.74	11.62	11.64	173,407
24 Nov 22	11.64000 +0.07	11.71	11.59	11.62	173,627
23 Nov 22	11.57000 +0.03	11.62	11.45	11.50	230,570
22 Nov 22	11.54000 +0.11	11.58	11.41	11.48	265,963
21 Nov 22	11.43000 +0.02	11.44	11.27	11.37	226,833
18 Nov 22	11.41000 +0.04	11.44	11.27	11.38	209,835
17 Nov 22	11.37000 -0.13	11.53	11.30	11.45	251,411
16 Nov 22	11.50000 -0.34	11.80	11.45	11.80	466,279
15 Nov 22	11.84000 +0.06	12.02	11.62	11.75	592,071
14 Nov 22	11.78000 -0.46	12.35	11.75	12.35	402,471
11 Nov 22	12.24000 +0.17	12.38	11.97	12.16	422,350
10 Nov 22	12.07000 +0.43	12.08	11.82	11.85	492,997
09 Nov 22	11.64000 -0.16	11.89	11.59	11.79	265,452
08 Nov 22	11.80000 -0.02	11.96	11.69	11.95	319,246
07 Nov 22	11.82000 +0.15	11.85	11.72	11.72	341,544
04 Nov 22	11.67000 +0.16	11.67	11.52	11.57	181,111
03 Nov 22	11.51000 -0.15	11.66	11.51	11.60	130,947
02 Nov 22	11.66000 -0.09	11.85	11.63	11.75	206,505
01 Nov 22	11.75000 +0.00	11.88	11.75	11.79	89,276
31 Oct 22	11.75000 -0.22	11.98	11.75	11.93	236,687
28 Oct 22	11.97000 +0.01	12.02	11.84	11.93	172,155
27 Oct 22	11.96000 -0.19	12.25	11.95	12.20	203,037
26 Oct 22	12.15000 +0.18	12.19	11.95	11.99	314,611
25 Oct 22	11.97000 +0.17	12.02	11.75	11.75	168,697
24 Oct 22	11.80000 -0.13	11.94	11.68	11.94	195,625
21 Oct 22	11.93000 +0.15	11.94	11.65	11.75	167,420
20 Oct 22	11.78000 +0.01	11.90	11.71	11.71	190,322
19 Oct 22	11.77000 -0.14	11.96	11.72	11.90	141,023
18 Oct 22	11.91000 -0.01	12.13	11.91	12.03	223,162
17 Oct 22	11.92000 +0.32	12.02	11.75	11.84	287,532
14 Oct 22	11.60000 -0.11	11.83	11.60	11.80	160,210
13 Oct 22	11.71000 +0.14	11.72	10.89	11.25	361,912
12 Oct 22	11.57000 +0.07	11.73	11.50	11.50	277,720
11 Oct 22	11.50000 +0.00	11.57	11.14	11.40	398,127
07 Oct 22	11.50000 -0.21	11.64	11.48	11.63	184,423
06 Oct 22	11.71000 -0.24	11.97	11.66	11.91	243,290
05 Oct 22	11.95000 -0.23	12.11	11.75	12.00	306,158
04 Oct 22	12.18000 +0.09	12.39	12.06	12.22	245,770
03 Oct 22	12.09000 +0.31	12.09	11.73	11.87	221,424
30 Sep 22	11.78000 +0.13	11.92	11.55	11.68	219,321
29 Sep 22	11.65000 -0.46	12.04	11.57	12.04	259,614
28 Sep 22	12.11000 +0.25	12.12	11.75	11.80	190,926
27 Sep 22	11.86000 -0.19	12.18	11.85	12.16	239,468
26 Sep 22	12.05000 -0.17	12.32	12.03	12.20	320,767
23 Sep 22	12.22000 -0.40	12.61	12.22	12.60	305,019
22 Sep 22	12.62000 -0.40	13.05	12.62	13.05	245,528
21 Sep 22	13.02000 -0.04	13.19	13.01	13.12	108,850
20 Sep 22	13.06000 -0.09	13.14	13.01	13.12	153,573
19 Sep 22	13.15000 -0.01	13.20	13.04	13.11	264,317
16 Sep 22	13.16000 +0.01	13.16	12.98	13.05	203,485
15 Sep 22	13.15000 +0.03	13.24	13.08	13.08	211,513
14 Sep 22	13.12000 -0.10	13.24	13.07	13.23	137,652
13 Sep 22	13.22000 -0.28	13.46	13.11	13.44	171,349
12 Sep 22	13.50000 +0.12	13.50	13.37	13.46	178,604
09 Sep 22	13.38000 +0.17	13.38	13.26	13.26	124,955
08 Sep 22	13.21000 +0.02	13.22	13.09	13.15	134,362
07 Sep 22	13.19000 +0.08	13.21	12.97	13.07	142,720
06 Sep 22	13.11000 +0.01	13.21	13.08	13.14	234,965
02 Sep 22	13.10000 +0.02	13.24	13.06	13.17	103,831
01 Sep 22	13.08000 -0.25	13.27	12.94	13.25	202,222
31 Aug 22	13.33000 +0.00	13.41	13.33	13.33	327,895
30 Aug 22	13.33000 -0.11	13.53	13.33	13.36	223,604
29 Aug 22	13.44000 +0.07	13.46	13.33	13.33	155,830
26 Aug 22	13.37000 -0.23	13.63	13.36	13.63	184,917
25 Aug 22	13.60000 +0.13	13.64	13.43	13.49	134,010
24 Aug 22	13.47000 +0.13	13.49	13.33	13.36	120,178
23 Aug 22	13.34000 -0.10	13.47	13.29	13.40	157,864
22 Aug 22	13.44000 -0.22	13.66	13.40	13.60	176,653
19 Aug 22	13.66000 -0.28	13.93	13.61	13.93	195,150
18 Aug 22	13.94000 +0.06	13.98	13.78	13.95	182,570
17 Aug 22	13.88000 -0.12	13.93	13.60	13.90	332,740
16 Aug 22	14.00000 +0.07	14.00	13.83	13.93	175,984
15 Aug 22	13.93000 -0.21	14.14	13.86	14.14	220,382
12 Aug 22	14.14000 +0.36	14.20	13.86	13.86	304,708
11 Aug 22	13.78000 +0.04	13.87	13.69	13.78	190,207
10 Aug 22	13.74000 +0.16	13.74	13.65	13.68	118,800
09 Aug 22	13.58000 -0.12	13.74	13.52	13.74	112,087
08 Aug 22	13.70000 -0.11	13.90	13.68	13.86	111,875
05 Aug 22	13.81000 +0.13	13.82	13.64	13.64	163,640
04 Aug 22	13.68000 +0.22	13.75	13.50	13.50	218,180
03 Aug 22	13.46000 +0.06	13.54	13.42	13.46	105,930
02 Aug 22	13.40000 -0.18	13.63	13.38	13.52	212,809
29 Jul 22	13.58000 +0.12	13.60	13.42	13.50	284,964
28 Jul 22	13.46000 +0.02	13.50	13.32	13.44	347,180
27 Jul 22	13.44000 +0.06	13.48	13.38	13.48	121,920
26 Jul 22	13.38000 -0.11	13.47	13.33	13.47	205,314
25 Jul 22	13.49000 +0.20	13.49	13.23	13.40	135,965
22 Jul 22	13.29000 +0.01	13.44	13.22	13.34	165,263
21 Jul 22	13.28000 +0.15	13.30	13.07	13.10	135,766
20 Jul 22	13.13000 -0.10	13.26	13.10	13.22	191,342
19 Jul 22	13.23000 +0.26	13.23	13.02	13.02	162,986
18 Jul 22	12.97000 +0.05	13.03	12.90	12.95	113,266
15 Jul 22	12.92000 -0.02	13.06	12.87	13.05	118,517
14 Jul 22	12.94000 -0.09	12.99	12.80	12.99	174,011
13 Jul 22	13.03000 +0.06	13.06	12.85	12.90	158,031
12 Jul 22	12.97000 +0.08	13.05	12.85	12.85	130,279
11 Jul 22	12.89000 -0.16	13.08	12.85	13.05	164,449
08 Jul 22	13.05000 -0.06	13.18	13.04	13.08	110,601
07 Jul 22	13.11000 +0.06	13.15	13.05	13.09	221,734
06 Jul 22	13.05000 +0.03	13.09	12.87	13.00	197,679
05 Jul 22	13.02000 -0.03	13.06	12.81	12.95	292,333
04 Jul 22	13.05000 +0.06	13.11	13.00	13.03	160,858
30 Jun 22	12.99000 -0.06	13.03	12.86	12.92	127,270
29 Jun 22	13.05000 +0.02	13.07	12.86	12.99	202,662
28 Jun 22	13.03000 -0.02	13.20	12.93	13.15	280,266
27 Jun 22	13.05000 -0.08	13.20	12.98	13.20	489,051
24 Jun 22	13.13000 +0.36	13.13	12.86	12.86	228,130
23 Jun 22	12.77000 -0.09	13.04	12.67	12.88	144,393
22 Jun 22	12.86000 +0.03	13.08	12.65	12.81	391,479
21 Jun 22	12.83000 +0.17	12.90	12.77	12.88	147,598
20 Jun 22	12.66000 +0.26	12.72	12.41	12.41	154,564
17 Jun 22	12.40000 +0.01	12.53	12.32	12.35	426,132
16 Jun 22	12.39000 -0.38	12.65	12.34	12.64	331,670
15 Jun 22	12.77000 +0.26	12.89	12.55	12.55	275,017
14 Jun 22	12.51000 -0.24	12.74	12.45	12.74	316,855
13 Jun 22	12.75000 -0.33	12.95	12.70	12.95	316,498
10 Jun 22	13.08000 -0.18	13.18	13.01	13.18	312,343
09 Jun 22	13.26000 -0.10	13.40	13.20	13.32	266,073
08 Jun 22	13.36000 -0.11	13.49	13.32	13.44	384,757
07 Jun 22	13.47000 +0.03	13.47	13.34	13.43	200,986
06 Jun 22	13.44000 -0.09	13.71	13.44	13.69	276,214
03 Jun 22	13.53000 -0.05	13.76	13.48	13.58	202,859
02 Jun 22	13.58000 +0.12	13.60	13.41	13.45	245,157
01 Jun 22	13.46000 -0.13	13.67	13.39	13.67	205,058
31 May 22	13.59000 -0.03	13.69	13.53	13.61	265,810
30 May 22	13.62000 -0.10	13.70	13.60	13.70	123,138
27 May 22	13.72000 +0.15	13.74	13.59	13.61	181,115
26 May 22	13.57000 +0.16	13.66	13.41	13.54	217,129
25 May 22	13.41000 +0.02	13.54	13.35	13.40	278,181
24 May 22	13.39000 +0.00	13.58	13.26	13.50	652,037
20 May 22	13.39000 +0.00	13.55	13.22	13.48	242,116
19 May 22	13.39000 -0.06	13.56	13.36	13.41	215,298
18 May 22	13.45000 -0.38	13.70	13.44	13.70	329,020
17 May 22	13.83000 +0.48	13.90	13.40	13.50	684,987
16 May 22	13.35000 -0.35	13.70	13.23	13.70	387,257
13 May 22	13.70000 +0.68	13.75	13.25	13.32	364,371
12 May 22	13.02000 -0.07	13.21	12.84	13.00	213,577
11 May 22	13.09000 -0.08	13.35	13.05	13.22	290,757
10 May 22	13.17000 -0.17	13.47	13.09	13.45	419,604
09 May 22	13.34000 -0.32	13.55	13.28	13.50	428,511
06 May 22	13.66000 +0.10	13.74	13.46	13.47	220,876
05 May 22	13.56000 -0.36	13.93	13.48	13.93	276,901
04 May 22	13.92000 +0.32	13.98	13.56	13.64	252,505
03 May 22	13.60000 +0.07	13.76	13.44	13.52	261,057
02 May 22	13.53000 -0.36	13.89	13.50	13.87	312,898
29 Apr 22	13.89000 -0.37	14.25	13.89	14.24	453,556
28 Apr 22	14.26000 -0.20	14.50	14.07	14.48	394,814
27 Apr 22	14.46000 -0.14	14.68	14.46	14.64	311,322
26 Apr 22	14.60000 -0.42	14.99	14.60	14.98	373,475
25 Apr 22	15.02000 -0.02	15.05	14.69	15.00	458,277
22 Apr 22	15.04000 -0.50	15.53	15.00	15.53	330,044
21 Apr 22	15.54000 +0.09	15.60	15.48	15.50	157,407
20 Apr 22	15.45000 -0.05	15.57	15.45	15.50	77,680
19 Apr 22	15.50000 +0.15	15.52	15.35	15.37	157,207
18 Apr 22	15.35000 -0.20	15.57	15.32	15.55	182,512
14 Apr 22	15.55000 -0.04	15.64	15.47	15.59	113,020
13 Apr 22	15.59000 +0.17	15.59	15.44	15.44	110,632
12 Apr 22	15.42000 -0.04	15.54	15.37	15.50	106,485
11 Apr 22	15.46000 -0.12	15.60	15.41	15.55	198,428
08 Apr 22	15.58000 +0.15	15.62	15.40	15.45	370,608
07 Apr 22	15.43000 -0.11	15.54	15.32	15.54	144,642
06 Apr 22	15.54000 +0.15	15.54	15.27	15.27	186,768
05 Apr 22	15.39000 +0.11	15.43	15.23	15.28	189,985
04 Apr 22	15.28000 -0.04	15.34	15.25	15.34	175,489
01 Apr 22	15.32000 +0.01	15.41	15.27	15.36	136,942
31 Mar 22	15.31000 -0.05	15.48	15.30	15.38	255,863
30 Mar 22	15.36000 -0.21	15.55	15.34	15.50	205,586
29 Mar 22	15.57000 +0.13	15.59	15.37	15.48	309,649
28 Mar 22	15.44000 -0.03	15.58	15.37	15.44	289,073
25 Mar 22	15.47000 +0.07	15.49	15.31	15.38	281,801
24 Mar 22	15.40000 +0.09	15.43	15.29	15.35	481,171
23 Mar 22	15.31000 -0.14	15.42	15.21	15.40	617,527
22 Mar 22	15.45000 +0.08	15.55	15.38	15.40	258,377
21 Mar 22	15.37000 -0.01	15.40	15.28	15.35	187,108
18 Mar 22	15.38000 +0.00	15.45	15.33	15.35	273,203
17 Mar 22	15.38000 +0.16	15.43	15.19	15.23	274,527
16 Mar 22	15.22000 +0.17	15.24	15.03	15.10	398,616
15 Mar 22	15.05000 -0.03	15.13	15.00	15.09	172,434
14 Mar 22	15.08000 -0.03	15.26	15.01	15.17	302,139
11 Mar 22	15.11000 -0.01	15.35	15.09	15.14	396,387
10 Mar 22	15.12000 +0.19	15.14	14.78	14.91	539,431
09 Mar 22	14.93000 +0.10	15.12	14.91	14.93	723,939
08 Mar 22	14.83000 +0.03	14.96	14.70	14.77	664,815
07 Mar 22	14.80000 -0.04	14.90	14.75	14.84	277,186
04 Mar 22	14.84000 -0.17	15.02	14.72	14.96	465,366
03 Mar 22	15.01000 +0.05	15.03	14.92	15.00	419,381
02 Mar 22	14.96000 +0.01	15.10	14.91	14.99	986,194
01 Mar 22	14.95000 -0.49	15.03	14.91	15.00	1,233,475
28 Feb 22	15.44000 +0.20	15.46	15.12	15.15	256,132
25 Feb 22	15.24000 -0.01	15.32	15.07	15.21	213,959
24 Feb 22	15.25000 -0.02	15.31	14.81	15.00	343,721
23 Feb 22	15.27000 +0.01	15.37	15.21	15.30	133,232
22 Feb 22	15.26000 -0.03	15.27	15.10	15.26	166,572
18 Feb 22	15.29000 -0.16	15.48	15.28	15.46	204,611
17 Feb 22	15.45000 -0.04	15.68	15.43	15.52	232,020
16 Feb 22	15.49000 +0.14	15.55	15.31	15.31	278,849
15 Feb 22	15.35000 -0.03	15.62	15.34	15.42	253,281
14 Feb 22	15.38000 -0.18	15.68	15.36	15.57	198,640
11 Feb 22	15.56000 -0.05	15.78	15.49	15.67	185,221
10 Feb 22	15.61000 -0.11	15.77	15.60	15.71	158,211
09 Feb 22	15.72000 +0.19	15.75	15.56	15.57	235,143
08 Feb 22	15.53000 +0.05	15.60	15.38	15.50	208,096
07 Feb 22	15.48000 +0.25	15.54	15.13	15.23	490,186
04 Feb 22	15.23000 +0.43	15.45	14.96	15.09	697,982
03 Feb 22	14.80000 +0.14	14.89	14.57	14.57	224,278
02 Feb 22	14.66000 -0.05	14.84	14.56	14.76	250,984
01 Feb 22	14.71000 -0.07	14.86	14.59	14.83	172,090
31 Jan 22	14.78000 +0.17	14.79	14.55	14.61	192,416
28 Jan 22	14.61000 +0.33	14.61	14.21	14.21	268,552
27 Jan 22	14.28000 +0.14	14.41	14.16	14.18	264,929
26 Jan 22	14.14000 -0.03	14.40	14.08	14.39	205,319
25 Jan 22	14.17000 -0.08	14.33	13.88	14.13	289,114
24 Jan 22	14.25000 -0.26	14.40	13.78	14.38	611,372
21 Jan 22	14.51000 -0.40	14.84	14.51	14.84	266,628
20 Jan 22	14.91000 +0.12	15.09	14.79	14.79	264,040
19 Jan 22	14.79000 -0.11	15.02	14.73	15.02	244,766
18 Jan 22	14.90000 +0.03	14.93	14.73	14.86	230,618
17 Jan 22	14.87000 +0.11	14.90	14.75	14.76	70,512
14 Jan 22	14.76000 -0.03	14.82	14.61	14.81	212,598
13 Jan 22	14.79000 -0.06	14.84	14.69	14.81	188,365
12 Jan 22	14.85000 -0.03	15.08	14.80	15.08	206,959
11 Jan 22	14.88000 -0.03	15.01	14.80	14.90	428,540
10 Jan 22	14.91000 -0.24	15.14	14.87	15.11	410,432
07 Jan 22	15.15000 -0.10	15.35	15.06	15.24	196,058
06 Jan 22	15.25000 +0.03	15.32	14.98	15.10	554,908
05 Jan 22	15.22000 -0.03	15.35	15.16	15.29	315,803
04 Jan 22	15.25000 +0.22	15.35	15.01	15.01	429,135
31 Dec 21	15.03000 +0.03	15.05	14.87	14.99	86,344
30 Dec 21	15.00000 +0.03	15.11	14.87	14.87	176,450
29 Dec 21	14.97000 +0.18	15.00	14.51	14.51	247,073
24 Dec 21	14.79000 -0.01	14.88	14.73	14.73	49,691
23 Dec 21	14.80000 +0.09	14.84	14.73	14.75	140,805
22 Dec 21	14.71000 +0.10	14.76	14.58	14.58	166,180
21 Dec 21	14.61000 +0.30	14.75	14.34	14.38	600,537
20 Dec 21	14.31000 -0.27	14.31	13.94	14.20	569,023
17 Dec 21	14.58000 +0.30	14.58	14.16	14.20	3,031,524
16 Dec 21	14.28000 +0.05	14.41	14.22	14.27	382,225
15 Dec 21	14.23000 +0.06	14.31	13.96	14.15	347,871
14 Dec 21	14.17000 -0.26	14.39	14.13	14.34	251,998
13 Dec 21	14.43000 -0.16	14.65	14.43	14.65	286,639
10 Dec 21	14.59000 +0.03	14.69	14.56	14.65	140,242
09 Dec 21	14.56000 +0.17	14.60	14.32	14.32	291,858
08 Dec 21	14.39000 +0.10	14.49	14.25	14.28	305,346
07 Dec 21	14.29000 +0.12	14.47	14.22	14.34	379,210
06 Dec 21	14.17000 +0.36	14.24	13.70	13.94	426,417
03 Dec 21	13.81000 +0.05	14.00	13.72	13.85	407,062
02 Dec 21	13.76000 +0.36	13.84	13.21	13.41	422,153
01 Dec 21	13.40000 -0.16	13.90	13.40	13.80	484,954
30 Nov 21	13.56000 -0.74	14.24	13.54	14.24	740,290
29 Nov 21	14.30000 -0.33	14.64	14.30	14.61	238,872
26 Nov 21	14.63000 -0.37	14.82	14.50	14.61	224,088
25 Nov 21	15.00000 +0.14	15.03	14.86	14.86	56,774
24 Nov 21	14.86000 +0.01	14.88	14.70	14.79	108,761
23 Nov 21	14.85000 +0.01	14.88	14.68	14.85	223,206
22 Nov 21	14.84000 -0.17	14.99	14.71	14.91	198,431
19 Nov 21	15.01000 -0.18	15.20	14.98	15.18	155,053
18 Nov 21	15.19000 -0.01	15.26	15.12	15.20	185,844
17 Nov 21	15.20000 -0.01	15.28	15.14	15.24	150,451
16 Nov 21	15.21000 +0.01	15.36	15.21	15.29	203,060
15 Nov 21	15.20000 +0.20	15.32	15.03	15.03	262,340
12 Nov 21	15.00000 +0.28	15.49	14.96	15.01	445,190
11 Nov 21	14.72000 +0.12	14.82	14.63	14.66	179,907
10 Nov 21	14.60000 -0.10	14.78	14.60	14.69	153,684
09 Nov 21	14.70000 +0.14	14.75	14.51	14.60	166,924
08 Nov 21	14.56000 +0.11	14.67	14.45	14.48	197,987
05 Nov 21	14.45000 +0.14	14.47	14.25	14.31	300,826
04 Nov 21	14.31000 +0.03	14.37	14.27	14.35	60,044
03 Nov 21	14.28000 +0.00	14.34	14.21	14.26	132,195
02 Nov 21	14.28000 +0.00	14.40	14.16	14.31	131,769
01 Nov 21	14.28000 +0.09	14.31	14.10	14.19	136,406
29 Oct 21	14.19000 +0.03	14.39	14.13	14.15	166,591
28 Oct 21	14.16000 +0.02	14.18	14.00	14.10	156,731
27 Oct 21	14.14000 -0.07	14.23	14.12	14.17	141,029
26 Oct 21	14.21000 -0.14	14.40	14.17	14.37	241,322
25 Oct 21	14.35000 -0.05	14.42	14.32	14.42	134,230
22 Oct 21	14.40000 +0.06	14.46	14.32	14.38	242,020
21 Oct 21	14.34000 -0.05	14.47	14.33	14.41	93,614
20 Oct 21	14.39000 -0.14	14.55	14.32	14.54	183,076
19 Oct 21	14.53000 +0.13	14.55	14.39	14.45	128,761
18 Oct 21	14.40000 -0.11	14.52	14.34	14.51	133,078
15 Oct 21	14.51000 +0.10	14.62	14.27	14.47	307,905
14 Oct 21	14.41000 +0.13	14.53	14.35	14.41	258,667
13 Oct 21	14.28000 +0.18	14.36	14.03	14.11	170,789
12 Oct 21	14.10000 +0.16	14.14	13.83	13.95	285,879
08 Oct 21	13.94000 -0.08	14.13	13.94	14.08	169,613
07 Oct 21	14.02000 +0.01	14.21	14.00	14.09	302,372
06 Oct 21	14.01000 -0.15	14.04	13.75	14.04	310,171
05 Oct 21	14.16000 +0.07	14.19	13.96	14.04	360,660
04 Oct 21	14.09000 -0.16	14.27	14.00	14.21	282,337
01 Oct 21	14.25000 -0.13	14.35	14.08	14.26	235,574
30 Sep 21	14.38000 -0.20	14.55	14.32	14.55	327,393
29 Sep 21	14.58000 -0.09	14.73	14.57	14.67	155,326
28 Sep 21	14.67000 -0.31	14.89	14.58	14.81	370,817
27 Sep 21	14.98000 +0.00	15.03	14.91	15.00	186,844
24 Sep 21	14.98000 -0.06	15.01	14.84	15.00	171,984
23 Sep 21	15.04000 -0.01	15.16	15.03	15.10	105,890
22 Sep 21	15.05000 +0.01	15.14	14.98	14.99	139,176
21 Sep 21	15.04000 +0.32	15.09	14.80	14.81	214,866
20 Sep 21	14.72000 -0.43	15.10	14.67	15.05	360,863
17 Sep 21	15.15000 +0.06	15.16	15.05	15.06	126,892
16 Sep 21	15.09000 -0.05	15.15	15.03	15.11	124,664
15 Sep 21	15.14000 -0.13	15.27	15.06	15.27	167,933
14 Sep 21	15.27000 +0.03	15.34	15.22	15.29	133,422
13 Sep 21	15.24000 -0.07	15.40	15.22	15.36	175,418
10 Sep 21	15.31000 -0.09	15.43	15.28	15.43	115,627
09 Sep 21	15.40000 -0.07	15.50	15.38	15.47	369,201
08 Sep 21	15.47000 -0.13	15.63	15.44	15.53	471,673
07 Sep 21	15.60000 -0.26	15.93	15.59	15.86	180,119
03 Sep 21	15.86000 -0.04	15.92	15.78	15.92	92,800
02 Sep 21	15.90000 -0.01	16.01	15.85	15.91	140,861
01 Sep 21	15.91000 -0.05	15.99	15.78	15.95	135,750
31 Aug 21	15.96000 +0.02	16.04	15.94	15.95	115,791
30 Aug 21	15.94000 -0.11	15.99	15.91	15.92	102,158
27 Aug 21	16.05000 +0.03	16.15	16.00	16.00	96,612
26 Aug 21	16.02000 -0.02	16.08	15.98	15.98	90,967
25 Aug 21	16.04000 +0.04	16.16	15.94	16.03	114,352
24 Aug 21	16.00000 +0.14	16.00	15.81	15.90	109,919
23 Aug 21	15.86000 +0.12	15.88	15.70	15.80	139,542
20 Aug 21	15.74000 +0.09	15.75	15.56	15.65	144,910
19 Aug 21	15.65000 +0.05	15.67	15.47	15.60	163,881
18 Aug 21	15.60000 -0.07	15.72	15.56	15.63	103,634
17 Aug 21	15.67000 -0.09	15.85	15.60	15.68	190,281
16 Aug 21	15.76000 +0.03	15.83	15.70	15.73	141,070
13 Aug 21	15.73000 +0.13	15.76	15.45	15.64	160,746
12 Aug 21	15.60000 -0.22	15.89	15.58	15.85	249,982
11 Aug 21	15.82000 +0.03	15.84	15.74	15.82	146,908
10 Aug 21	15.79000 +0.16	15.81	15.65	15.66	102,389
09 Aug 21	15.63000 -0.11	15.77	15.57	15.72	176,354
06 Aug 21	15.74000 +0.13	15.77	15.50	15.61	150,696
05 Aug 21	15.61000 +0.01	15.69	15.51	15.60	141,922
04 Aug 21	15.60000 -0.17	15.78	15.56	15.78	123,751
03 Aug 21	15.77000 -0.14	15.90	15.62	15.85	284,786
30 Jul 21	15.91000 -0.06	16.00	15.88	15.91	141,673
29 Jul 21	15.97000 -0.15	16.10	15.89	16.04	122,095
28 Jul 21	16.12000 +0.07	16.17	15.94	16.05	169,366
27 Jul 21	16.05000 -0.08	16.14	15.95	16.07	132,156
26 Jul 21	16.13000 -0.14	16.28	15.82	16.28	295,704
23 Jul 21	16.27000 -0.08	16.35	16.19	16.32	104,157
22 Jul 21	16.35000 -0.07	16.36	16.14	16.32	168,540
21 Jul 21	16.42000 +0.03	16.61	16.26	16.43	179,977
20 Jul 21	16.39000 +0.27	16.43	16.00	16.06	187,618
19 Jul 21	16.12000 -0.35	16.40	16.00	16.25	273,338
16 Jul 21	16.47000 +0.05	16.58	16.37	16.40	374,832
15 Jul 21	16.42000 -0.07	16.48	16.31	16.48	163,939
14 Jul 21	16.49000 -0.19	16.72	16.44	16.68	148,203
13 Jul 21	16.68000 -0.12	16.85	16.46	16.80	191,935
12 Jul 21	16.80000 +0.02	16.81	16.71	16.75	174,561
09 Jul 21	16.78000 +0.13	16.78	16.59	16.71	65,560
08 Jul 21	16.65000 -0.03	16.79	16.44	16.55	174,429
07 Jul 21	16.68000 +0.15	16.73	16.47	16.53	118,086
06 Jul 21	16.53000 +0.20	16.53	16.28	16.37	116,978
05 Jul 21	16.33000 -0.03	16.40	16.22	16.32	67,457
02 Jul 21	16.36000 -0.08	16.45	16.29	16.38	91,611
30 Jun 21	16.44000 -0.02	16.50	16.36	16.41	99,374
29 Jun 21	16.46000 -0.07	16.62	16.34	16.45	125,597
28 Jun 21	16.53000 -0.12	16.70	16.48	16.70	136,406
25 Jun 21	16.65000 +0.00	16.72	16.60	16.62	79,773
24 Jun 21	16.65000 +0.26	16.67	16.45	16.45	212,448
23 Jun 21	16.39000 +0.21	16.45	16.16	16.23	594,933
22 Jun 21	16.18000 +0.08	16.21	15.99	16.12	177,140
21 Jun 21	16.10000 +0.11	16.18	15.92	16.08	162,844
18 Jun 21	15.99000 -0.07	16.09	15.91	16.05	205,773
17 Jun 21	16.06000 -0.06	16.22	16.06	16.11	150,942
16 Jun 21	16.12000 -0.06	16.21	16.10	16.10	443,394
15 Jun 21	16.18000 +0.03	16.29	16.11	16.13	176,023
14 Jun 21	16.15000 -0.04	16.18	16.02	16.13	122,104
11 Jun 21	16.19000 +0.02	16.26	16.12	16.26	99,242
10 Jun 21	16.17000 -0.01	16.39	16.10	16.20	212,100
09 Jun 21	16.18000 -0.02	16.25	16.14	16.22	171,074
08 Jun 21	16.20000 +0.11	16.29	16.07	16.11	254,252
07 Jun 21	16.09000 -0.13	16.18	15.88	16.18	853,750
04 Jun 21	16.22000 +0.01	16.23	16.08	16.22	116,395
03 Jun 21	16.21000 -0.03	16.29	16.17	16.25	144,456
02 Jun 21	16.24000 -0.02	16.31	16.20	16.26	162,204
01 Jun 21	16.26000 +0.06	16.31	16.10	16.18	222,173
31 May 21	16.20000 +0.04	16.25	16.13	16.16	362,323
28 May 21	16.16000 -0.06	16.24	16.11	16.11	234,048
27 May 21	16.22000 -0.07	16.28	16.09	16.28	313,243
26 May 21	16.29000 +0.27	16.31	15.89	16.13	285,623
25 May 21	16.02000 -0.05	16.25	15.87	16.15	628,951
21 May 21	16.07000 +0.02	16.13	15.90	15.97	154,574
20 May 21	16.05000 +0.01	16.08	15.88	16.01	149,126
19 May 21	16.04000 +0.15	16.07	15.72	15.87	400,252
18 May 21	15.89000 +0.24	15.91	15.59	15.68	326,562
17 May 21	15.65000 +0.17	15.70	15.36	15.36	294,083
14 May 21	15.48000 +0.45	15.68	15.10	15.15	288,406
13 May 21	15.03000 +0.06	15.27	14.93	15.01	207,214
12 May 21	14.97000 -0.25	15.31	14.92	15.20	243,674
11 May 21	15.22000 -0.04	15.28	15.08	15.20	396,784
10 May 21	15.26000 +0.29	15.32	14.90	14.99	392,333
07 May 21	14.97000 +0.15	14.98	14.80	14.80	261,957
06 May 21	14.82000 +0.09	14.92	14.71	14.81	202,371
05 May 21	14.73000 -0.14	14.96	14.62	14.96	201,042
04 May 21	14.87000 +0.11	14.94	14.69	14.74	296,038
03 May 21	14.76000 +0.12	14.79	14.61	14.63	96,957
30 Apr 21	14.64000 -0.03	14.71	14.55	14.67	480,217
29 Apr 21	14.67000 -0.08	14.82	14.63	14.73	196,875
28 Apr 21	14.75000 +0.13	14.85	14.58	14.60	173,270
27 Apr 21	14.62000 -0.04	14.64	14.48	14.63	138,557
26 Apr 21	14.66000 +0.04	14.76	14.51	14.64	273,493
23 Apr 21	14.62000 +0.11	14.71	14.47	14.51	95,830
22 Apr 21	14.51000 -0.06	14.61	14.42	14.58	181,619
21 Apr 21	14.57000 +0.03	14.57	14.44	14.53	152,721
20 Apr 21	14.54000 -0.17	14.70	14.44	14.60	180,846
19 Apr 21	14.71000 -0.16	14.86	14.62	14.86	183,537
16 Apr 21	14.87000 +0.05	15.00	14.79	14.89	117,659
15 Apr 21	14.82000 +0.07	14.91	14.75	14.80	138,019
14 Apr 21	14.75000 -0.13	14.91	14.71	14.91	209,596
13 Apr 21	14.88000 +0.09	14.92	14.72	14.79	119,473
12 Apr 21	14.79000 +0.02	14.80	14.66	14.77	130,495
09 Apr 21	14.77000 +0.00	14.78	14.64	14.72	169,616
08 Apr 21	14.77000 +0.10	14.77	14.49	14.70	166,816
07 Apr 21	14.67000 -0.03	14.82	14.60	14.72	167,483
06 Apr 21	14.70000 +0.13	14.70	14.53	14.66	119,884
05 Apr 21	14.57000 +0.10	14.61	14.50	14.53	152,811
01 Apr 21	14.47000 +0.15	14.48	14.32	14.43	250,377
31 Mar 21	14.32000 -0.22	14.60	14.28	14.58	342,726
30 Mar 21	14.54000 +0.06	14.59	14.37	14.48	206,362
29 Mar 21	14.48000 -0.02	14.57	14.36	14.53	335,729
26 Mar 21	14.50000 +0.26	14.54	14.20	14.30	279,458
25 Mar 21	14.24000 +0.10	14.25	13.95	14.10	307,054
24 Mar 21	14.14000 +0.05	14.36	14.12	14.15	182,364
23 Mar 21	14.09000 -0.19	14.31	14.06	14.31	254,528
22 Mar 21	14.28000 +0.09	14.40	14.13	14.25	268,457
19 Mar 21	14.19000 +0.02	14.23	14.11	14.20	181,518
18 Mar 21	14.17000 -0.10	14.34	14.11	14.21	175,323
17 Mar 21	14.27000 +0.01	14.43	14.21	14.22	244,228
16 Mar 21	14.26000 +0.05	14.28	14.12	14.25	125,921
15 Mar 21	14.21000 +0.05	14.25	14.03	14.15	175,428
12 Mar 21	14.16000 +0.15	14.18	13.88	13.99	318,893
11 Mar 21	14.01000 +0.09	14.06	13.89	14.01	233,097
10 Mar 21	13.92000 +0.05	14.09	13.88	13.97	246,244
09 Mar 21	13.87000 +0.10	13.96	13.81	13.94	165,044
08 Mar 21	13.77000 +0.01	13.89	13.61	13.78	407,926
05 Mar 21	13.76000 +0.14	13.76	13.36	13.72	304,427
04 Mar 21	13.62000 -0.37	13.99	13.50	13.97	419,803
03 Mar 21	13.99000 -0.07	14.18	13.82	14.18	336,526
02 Mar 21	14.06000 -0.11	14.22	13.97	14.21	230,404
01 Mar 21	14.17000 +0.14	14.48	14.07	14.18	328,966
26 Feb 21	14.03000 +0.31	14.18	13.63	13.76	623,557
25 Feb 21	13.72000 -0.32	14.06	13.68	13.95	478,974
24 Feb 21	14.04000 +0.56	14.07	13.47	13.48	576,053
23 Feb 21	13.48000 +0.12	13.50	13.18	13.40	752,504
22 Feb 21	13.36000 +0.39	13.56	12.96	12.97	1,062,555
19 Feb 21	12.97000 -0.08	13.23	12.72	13.01	802,022
18 Feb 21	13.05000 -0.16	13.30	13.03	13.16	271,719
17 Feb 21	13.21000 +0.06	13.29	13.00	13.10	394,218
16 Feb 21	13.15000 +0.13	13.40	13.01	13.01	420,380
12 Feb 21	13.02000 +0.04	13.06	12.81	12.97	388,721
11 Feb 21	12.98000 -0.13	13.10	12.96	13.09	268,493
10 Feb 21	13.11000 +0.01	13.20	13.01	13.15	272,557
09 Feb 21	13.10000 -0.15	13.24	13.07	13.22	251,160
08 Feb 21	13.25000 -0.08	13.56	13.20	13.35	464,399
05 Feb 21	13.33000 +0.06	13.41	13.14	13.29	384,042
04 Feb 21	13.27000 +0.05	13.30	13.10	13.21	441,705
03 Feb 21	13.22000 -0.19	13.46	13.14	13.39	409,471
02 Feb 21	13.41000 +0.07	13.57	13.34	13.46	308,568
01 Feb 21	13.34000 +0.19	13.49	13.09	13.10	368,346
29 Jan 21	13.15000 -0.27	13.40	13.03	13.37	567,326
28 Jan 21	13.42000 +0.12	13.51	13.11	13.11	258,962
27 Jan 21	13.30000 -0.26	13.58	13.28	13.47	369,976
26 Jan 21	13.56000 -0.11	13.78	13.50	13.58	308,925
25 Jan 21	13.67000 +0.21	13.73	13.30	13.40	360,879
22 Jan 21	13.46000 +0.10	13.60	13.30	13.42	308,740
21 Jan 21	13.36000 -0.09	13.60	13.21	13.50	345,851
20 Jan 21	13.45000 -0.06	13.59	13.38	13.59	295,384
19 Jan 21	13.51000 +0.35	13.54	13.03	13.20	683,491
18 Jan 21	13.16000 +0.12	13.30	13.08	13.08	367,361
15 Jan 21	13.04000 -0.10	13.18	13.00	13.10	385,925
14 Jan 21	13.14000 -0.07	13.32	13.09	13.30	313,990
13 Jan 21	13.21000 +0.20	13.31	12.92	13.00	332,121
12 Jan 21	13.01000 -0.10	13.27	13.01	13.10	239,663
11 Jan 21	13.11000 -0.15	13.26	13.07	13.13	320,143
08 Jan 21	13.26000 -0.02	13.44	13.12	13.29	441,684
07 Jan 21	13.28000 -0.29	13.62	13.16	13.62	674,766
06 Jan 21	13.57000 -0.18	13.92	13.55	13.81	262,907
05 Jan 21	13.75000 -0.03	13.88	13.73	13.76	247,489
04 Jan 21	13.78000 -0.36	14.10	13.72	14.01	377,562
31 Dec 20	14.14000 +0.04	14.18	13.93	14.08	176,103
30 Dec 20	14.10000 +0.11	14.20	13.89	13.89	225,783
29 Dec 20	13.99000 +0.11	14.28	13.93	14.28	534,004
24 Dec 20	13.88000 +0.01	13.89	13.73	13.86	126,907
23 Dec 20	13.87000 +0.10	14.01	13.58	13.79	334,776
22 Dec 20	13.77000 -0.05	13.96	13.61	13.83	314,369
21 Dec 20	13.82000 -0.49	14.26	13.77	14.21	384,678
18 Dec 20	14.31000 -0.01	14.56	14.29	14.29	326,601
17 Dec 20	14.32000 +0.13	14.34	14.15	14.22	248,158
16 Dec 20	14.19000 +0.13	14.36	14.05	14.05	290,237
15 Dec 20	14.06000 +0.32	14.08	13.71	13.81	282,941
14 Dec 20	13.74000 +0.11	13.87	13.66	13.66	354,836
11 Dec 20	13.63000 +0.19	13.65	13.38	13.38	285,042
10 Dec 20	13.44000 +0.18	13.50	13.20	13.23	180,686
09 Dec 20	13.26000 -0.12	13.47	13.21	13.33	384,992
08 Dec 20	13.38000 +0.02	13.41	13.32	13.32	157,240
07 Dec 20	13.36000 -0.17	13.53	13.34	13.50	235,879
04 Dec 20	13.53000 -0.13	13.70	13.47	13.69	166,293
03 Dec 20	13.66000 +0.09	13.75	13.58	13.59	205,706
02 Dec 20	13.57000 +0.12	13.70	13.39	13.40	238,063
01 Dec 20	13.45000 -0.03	13.57	13.36	13.52	242,066
30 Nov 20	13.48000 -0.12	13.61	13.26	13.53	548,351
27 Nov 20	13.60000 -0.20	13.75	13.58	13.75	186,674
26 Nov 20	13.80000 +0.13	13.83	13.55	13.68	448,060
25 Nov 20	13.67000 -0.10	13.89	13.61	13.89	477,706
24 Nov 20	13.77000 +0.07	14.06	13.76	14.04	527,814
23 Nov 20	13.70000 +0.40	13.90	13.42	13.42	717,249
20 Nov 20	13.30000 -0.11	13.43	13.15	13.33	694,447
19 Nov 20	13.41000 +0.06	13.49	13.27	13.32	392,120
18 Nov 20	13.35000 -0.02	13.64	13.28	13.39	542,023
17 Nov 20	13.37000 +0.23	13.38	12.98	13.11	571,917
16 Nov 20	13.14000 +0.29	13.27	12.65	12.90	750,663
13 Nov 20	12.85000 +0.28	12.98	12.28	12.65	698,318
12 Nov 20	12.57000 -0.86	13.25	12.36	12.50	787,153
11 Nov 20	13.43000 +0.07	13.53	13.12	13.52	335,509
10 Nov 20	13.36000 +0.25	13.62	12.93	13.14	382,921
09 Nov 20	13.11000 +1.18	13.28	12.45	12.60	564,549
06 Nov 20	11.93000 -0.19	12.29	11.85	12.15	176,442
05 Nov 20	12.12000 +0.04	12.30	12.12	12.24	136,612
04 Nov 20	12.08000 +0.14	12.25	11.86	12.14	185,865
03 Nov 20	11.94000 +0.16	12.03	11.80	11.90	185,747
02 Nov 20	11.78000 +0.17	11.92	11.66	11.66	158,486
30 Oct 20	11.61000 -0.15	11.71	11.53	11.69	189,450
29 Oct 20	11.76000 +0.14	11.82	11.42	11.52	160,609
28 Oct 20	11.62000 -0.37	11.87	11.62	11.72	445,270
27 Oct 20	11.99000 -0.06	12.15	11.96	12.04	235,035
26 Oct 20	12.05000 -0.23	12.21	11.85	12.03	408,873
23 Oct 20	12.28000 +0.16	12.35	12.07	12.09	288,030
22 Oct 20	12.12000 +0.17	12.18	12.00	12.10	197,375
21 Oct 20	11.95000 +0.29	12.02	11.60	11.63	377,865
20 Oct 20	11.66000 +0.01	11.80	11.53	11.75	195,700
19 Oct 20	11.65000 -0.13	11.81	11.63	11.81	305,364
16 Oct 20	11.78000 -0.03	11.86	11.75	11.82	119,753
15 Oct 20	11.81000 +0.06	11.90	11.58	11.58	187,091
14 Oct 20	11.75000 +0.07	11.81	11.66	11.72	222,320
13 Oct 20	11.68000 -0.02	11.82	11.61	11.82	138,997
09 Oct 20	11.70000 -0.17	11.90	11.68	11.90	241,609
08 Oct 20	11.87000 +0.37	11.89	11.55	11.55	238,169
07 Oct 20	11.50000 +0.17	11.66	11.41	11.43	339,865
06 Oct 20	11.33000 +0.21	11.74	11.14	11.20	566,824
05 Oct 20	11.12000 -0.02	11.18	11.05	11.18	345,133
02 Oct 20	11.14000 -0.06	11.16	10.99	11.00	159,116
01 Oct 20	11.20000 +0.00	11.29	11.14	11.24	166,314
30 Sep 20	11.20000 -0.03	11.39	11.10	11.23	321,878
29 Sep 20	11.23000 -0.16	11.31	11.13	11.31	229,656
28 Sep 20	11.39000 +0.09	11.55	11.35	11.48	243,607
25 Sep 20	11.30000 +0.27	11.35	10.93	10.98	287,441
24 Sep 20	11.03000 -0.05	11.14	10.68	11.01	384,471
23 Sep 20	11.08000 -0.40	11.57	11.06	11.57	429,078
22 Sep 20	11.48000 -0.04	11.67	11.40	11.50	190,098
21 Sep 20	11.52000 -0.34	11.60	11.41	11.52	306,633
18 Sep 20	11.86000 -0.07	11.95	11.70	11.90	319,601
17 Sep 20	11.93000 -0.11	11.99	11.81	11.99	163,951
16 Sep 20	12.04000 +0.06	12.23	12.01	12.04	278,327
15 Sep 20	11.98000 +0.02	12.17	11.78	11.98	491,297
14 Sep 20	11.96000 +0.63	11.98	11.32	11.40	586,728
11 Sep 20	11.33000 -0.05	11.42	11.28	11.31	140,368
10 Sep 20	11.38000 -0.04	11.49	11.35	11.41	177,274
09 Sep 20	11.42000 +0.16	11.48	11.28	11.30	190,282
08 Sep 20	11.26000 -0.06	11.29	11.07	11.17	250,009
04 Sep 20	11.32000 +0.06	11.37	11.14	11.32	201,327
03 Sep 20	11.26000 -0.16	11.54	11.16	11.41	431,125
02 Sep 20	11.42000 +0.39	11.45	10.99	11.12	318,233
01 Sep 20	11.03000 -0.15	11.18	10.91	11.13	303,142
31 Aug 20	11.18000 -0.12	11.31	11.09	11.28	612,314
28 Aug 20	11.30000 +0.14	11.31	11.04	11.10	281,864
27 Aug 20	11.16000 +0.03	11.19	10.99	11.15	345,380
26 Aug 20	11.13000 +0.21	11.34	10.94	10.95	658,339
25 Aug 20	10.92000 +0.33	10.94	10.55	10.58	365,248
24 Aug 20	10.59000 +0.22	10.75	10.31	10.34	241,296
21 Aug 20	10.37000 -0.02	10.41	10.24	10.37	252,811
20 Aug 20	10.39000 -0.07	10.56	10.35	10.42	253,684
19 Aug 20	10.46000 +0.07	10.56	10.32	10.32	373,248
18 Aug 20	10.39000 -0.09	10.44	10.20	10.44	434,459
17 Aug 20	10.48000 -0.02	10.52	10.25	10.49	337,490
14 Aug 20	10.50000 -0.08	10.54	10.18	10.53	337,707
13 Aug 20	10.58000 -0.28	10.92	10.52	10.79	640,591
12 Aug 20	10.86000 +0.03	10.96	10.73	10.96	489,440
11 Aug 20	10.83000 +0.20	10.96	10.56	10.59	411,896
10 Aug 20	10.63000 +0.22	10.63	10.37	10.47	327,219
07 Aug 20	10.41000 +0.17	10.49	10.07	10.17	264,532
06 Aug 20	10.24000 -0.11	10.43	10.18	10.35	221,534
05 Aug 20	10.35000 +0.09	10.43	10.25	10.31	234,463
04 Aug 20	10.26000 -0.02	10.35	10.12	10.25	237,855
31 Jul 20	10.28000 -0.01	10.28	10.13	10.26	467,676
30 Jul 20	10.29000 -0.03	10.36	9.95	10.16	330,261
29 Jul 20	10.32000 +0.01	10.40	10.23	10.29	431,371
28 Jul 20	10.31000 +0.36	10.43	9.97	9.97	377,428
27 Jul 20	9.95000 -0.16	10.06	9.91	10.06	202,685
24 Jul 20	10.11000 -0.06	10.19	10.00	10.11	198,335
23 Jul 20	10.17000 +0.01	10.25	9.95	10.17	290,378
22 Jul 20	10.16000 -0.06	10.31	10.12	10.22	210,629
21 Jul 20	10.22000 +0.10	10.35	10.13	10.13	191,464
20 Jul 20	10.12000 -0.10	10.31	10.05	10.22	194,684
17 Jul 20	10.22000 +0.06	10.23	10.07	10.17	301,771
16 Jul 20	10.16000 +0.13	10.16	9.94	9.99	288,348
15 Jul 20	10.03000 +0.47	10.03	9.61	9.61	636,546
14 Jul 20	9.56000 +0.30	9.56	9.19	9.19	414,698
13 Jul 20	9.26000 +0.18	9.46	8.98	9.10	504,105
10 Jul 20	9.08000 +0.11	9.11	8.85	8.85	326,850
09 Jul 20	8.97000 -0.08	9.05	8.89	9.00	290,579
08 Jul 20	9.05000 +0.01	9.12	9.00	9.06	199,159
07 Jul 20	9.04000 -0.03	9.14	8.95	9.07	363,058
06 Jul 20	9.07000 -0.30	9.57	9.00	9.57	747,140
03 Jul 20	9.37000 -0.06	9.44	9.30	9.40	155,317
02 Jul 20	9.43000 +0.18	9.56	9.32	9.35	304,660
30 Jun 20	9.25000 +0.00	9.37	9.15	9.23	558,700
29 Jun 20	9.25000 -0.12	9.42	9.17	9.39	321,641
26 Jun 20	9.37000 -0.16	9.50	9.26	9.50	492,136
25 Jun 20	9.53000 -0.12	9.60	9.31	9.41	607,113
24 Jun 20	9.65000 -0.14	9.80	9.44	9.72	395,305
23 Jun 20	9.79000 -0.07	10.03	9.70	9.90	326,756
22 Jun 20	9.86000 +0.26	9.86	9.37	9.60	418,825
19 Jun 20	9.60000 -0.26	9.96	9.60	9.96	535,220
18 Jun 20	9.86000 -0.03	9.91	9.71	9.87	503,452
17 Jun 20	9.89000 -0.11	10.09	9.81	10.06	410,142
16 Jun 20	10.00000 +0.25	10.22	9.72	10.19	532,149
15 Jun 20	9.75000 -0.06	9.99	9.37	9.49	572,829
12 Jun 20	9.81000 +0.16	10.01	9.62	10.00	446,446
11 Jun 20	9.65000 -0.65	10.15	9.46	10.00	578,274
10 Jun 20	10.30000 -0.20	10.58	10.06	10.37	501,716
09 Jun 20	10.50000 -0.55	10.86	10.47	10.82	633,842
08 Jun 20	11.05000 -0.01	11.49	10.91	11.49	639,159
05 Jun 20	11.06000 +0.68	11.36	10.53	10.60	909,649
04 Jun 20	10.38000 +0.26	10.66	10.01	10.20	951,914
03 Jun 20	10.12000 +1.04	10.18	9.10	9.10	1,034,517
02 Jun 20	9.08000 -0.34	9.50	9.00	9.42	856,342
01 Jun 20	9.42000 -0.13	9.66	9.21	9.22	618,619
29 May 20	9.55000 -0.29	9.72	9.12	9.54	1,439,823
28 May 20	9.84000 -0.72	10.33	9.68	10.33	1,240,207
27 May 20	10.56000 -0.56	11.10	10.33	10.74	905,035
26 May 20	11.12000 -0.08	11.52	11.10	11.47	601,792
25 May 20	11.20000 +0.30	11.34	10.95	10.98	314,453
22 May 20	10.90000 -0.09	11.04	10.69	11.04	485,584
21 May 20	10.99000 -0.04	11.17	10.84	11.00	358,129
20 May 20	11.03000 +0.06	11.26	10.99	11.10	442,663
19 May 20	10.97000 +0.38	11.40	10.76	10.86	439,336
15 May 20	10.59000 +0.17	10.93	10.28	10.28	556,604
14 May 20	10.42000 -0.25	10.67	9.86	10.27	713,964
13 May 20	10.67000 -0.49	11.02	10.48	11.01	702,328
12 May 20	11.16000 -0.67	11.86	11.11	11.86	400,612
11 May 20	11.83000 -0.12	11.93	11.49	11.92	468,198
08 May 20	11.95000 -0.20	12.24	11.91	12.24	514,433
07 May 20	12.15000 -0.01	12.37	12.02	12.25	305,576
06 May 20	12.16000 -0.14	12.45	12.08	12.43	237,920
05 May 20	12.30000 +0.05	12.78	12.28	12.32	391,689
04 May 20	12.25000 -0.53	12.60	11.99	12.55	498,873
01 May 20	12.78000 -0.47	13.06	12.59	12.95	308,838
30 Apr 20	13.25000 -0.32	13.48	12.88	13.48	602,500
29 Apr 20	13.57000 +0.62	13.97	13.34	13.60	838,505
28 Apr 20	12.95000 +0.28	13.20	12.48	12.69	569,188
27 Apr 20	12.67000 +0.95	12.68	11.71	11.71	662,310
24 Apr 20	11.72000 +0.07	11.86	11.40	11.63	1,665,682
23 Apr 20	11.65000 -0.15	12.30	11.49	11.77	641,443
22 Apr 20	11.80000 -0.16	12.10	11.70	12.07	606,128
21 Apr 20	11.96000 -0.70	12.41	11.93	12.21	312,255
20 Apr 20	12.66000 +0.43	12.70	11.53	12.04	446,505
17 Apr 20	12.23000 +0.51	12.35	11.98	12.00	545,587
16 Apr 20	11.72000 -0.13	12.18	11.50	11.79	488,227
15 Apr 20	11.85000 -0.38	12.00	11.62	11.99	381,546
14 Apr 20	12.23000 -0.14	12.64	11.96	12.35	325,974
13 Apr 20	12.37000 -0.44	12.71	12.01	12.71	285,027
09 Apr 20	12.81000 +0.40	13.12	12.57	12.57	372,584
08 Apr 20	12.41000 +0.24	12.72	11.85	12.11	387,408
07 Apr 20	12.17000 +1.07	12.39	11.40	11.40	428,550
06 Apr 20	11.10000 +0.64	11.24	10.65	10.70	390,060
03 Apr 20	10.46000 -0.67	11.39	10.40	11.39	287,200
02 Apr 20	11.13000 -0.67	11.72	11.00	11.72	413,404
01 Apr 20	11.80000 -0.44	11.98	11.23	11.78	190,999
31 Mar 20	12.24000 +0.68	12.30	11.45	11.45	320,496
30 Mar 20	11.56000 -0.38	11.99	10.88	11.99	386,505
27 Mar 20	11.94000 +0.51	12.18	10.92	11.25	350,802
26 Mar 20	11.43000 -0.53	12.96	11.32	12.10	622,654
25 Mar 20	11.96000 +1.84	12.49	10.23	10.23	495,541
24 Mar 20	10.12000 +0.75	10.75	9.75	9.75	391,602
23 Mar 20	9.37000 -1.23	10.43	9.25	10.16	535,872
20 Mar 20	10.60000 +0.00	11.52	10.55	11.00	588,019
19 Mar 20	10.60000 +0.79	10.86	9.25	9.51	447,320
18 Mar 20	9.81000 -1.77	11.19	9.00	11.18	739,856
17 Mar 20	11.58000 -0.20	12.25	11.00	12.25	670,471
16 Mar 20	11.78000 -1.55	12.57	11.58	12.57	555,970
13 Mar 20	13.33000 +0.81	13.33	12.10	13.03	702,768
12 Mar 20	12.52000 -2.26	14.25	12.48	14.25	816,422
11 Mar 20	14.78000 -1.28	15.83	14.76	15.80	688,183
10 Mar 20	16.06000 +0.45	16.44	15.54	16.23	432,511
09 Mar 20	15.61000 -1.72	16.91	15.53	16.87	715,853
06 Mar 20	17.33000 -0.34	17.47	17.20	17.40	218,749
05 Mar 20	17.67000 -0.06	17.71	17.50	17.60	207,406
04 Mar 20	17.73000 +0.11	17.85	17.52	17.82	211,073
03 Mar 20	17.62000 +0.22	17.73	17.35	17.60	416,660
02 Mar 20	17.40000 +0.29	17.46	17.01	17.03	423,054
28 Feb 20	17.11000 -0.40	17.15	16.58	17.11	551,731
27 Feb 20	17.51000 -0.25	17.62	17.13	17.50	248,455
26 Feb 20	17.76000 -0.25	18.05	17.75	18.00	366,153
25 Feb 20	18.01000 -0.06	18.24	18.00	18.14	357,222
24 Feb 20	18.07000 -0.29	18.20	18.05	18.14	300,725
21 Feb 20	18.36000 +0.25	18.47	18.05	18.15	573,262
20 Feb 20	18.11000 -1.50	19.39	18.10	19.39	1,163,652
19 Feb 20	19.61000 -0.03	19.72	19.48	19.59	107,313
18 Feb 20	19.64000 +0.21	19.67	19.40	19.41	215,400
14 Feb 20	19.43000 +0.25	19.43	19.14	19.18	138,598
13 Feb 20	19.18000 -0.06	19.21	19.05	19.16	176,864
12 Feb 20	19.24000 -0.09	19.32	19.07	19.31	315,768
11 Feb 20	19.33000 +0.20	19.37	19.18	19.18	106,745
10 Feb 20	19.13000 -0.16	19.29	19.06	19.25	214,136
07 Feb 20	19.29000 -0.11	19.50	19.16	19.43	143,446
06 Feb 20	19.40000 +0.04	19.50	19.30	19.43	101,366
05 Feb 20	19.36000 +0.29	19.47	19.15	19.15	210,757
04 Feb 20	19.07000 +0.01	19.23	19.04	19.16	116,739
03 Feb 20	19.06000 +0.24	19.08	18.79	18.85	138,326
31 Jan 20	18.82000 -0.16	19.01	18.78	18.95	97,506
30 Jan 20	18.98000 -0.32	19.28	18.94	19.21	191,990
29 Jan 20	19.30000 +0.03	19.41	19.26	19.34	96,589
28 Jan 20	19.27000 +0.11	19.32	19.11	19.16	121,943
27 Jan 20	19.16000 -0.05	19.22	19.00	19.18	151,596
24 Jan 20	19.21000 -0.12	19.39	19.20	19.33	111,499
23 Jan 20	19.33000 +0.05	19.38	19.21	19.27	123,904
22 Jan 20	19.28000 -0.15	19.57	19.27	19.46	200,649
21 Jan 20	19.43000 +0.29	19.43	19.12	19.16	131,357
20 Jan 20	19.14000 +0.04	19.25	19.13	19.25	103,350
17 Jan 20	19.10000 +0.01	19.26	19.02	19.10	147,414
16 Jan 20	19.09000 +0.25	19.18	18.85	18.93	205,546
15 Jan 20	18.84000 +0.02	18.91	18.72	18.78	162,934
14 Jan 20	18.82000 +0.18	18.83	18.66	18.68	144,534
13 Jan 20	18.64000 +0.24	18.67	18.34	18.41	117,644
10 Jan 20	18.40000 +0.16	18.49	18.27	18.27	115,988
09 Jan 20	18.24000 +0.03	18.27	18.16	18.21	193,056
08 Jan 20	18.21000 -0.02	18.34	18.20	18.26	106,628
07 Jan 20	18.23000 -0.08	18.30	18.19	18.30	89,732
06 Jan 20	18.31000 +0.10	18.33	18.09	18.21	114,311
03 Jan 20	18.21000 +0.15	18.34	18.00	18.03	152,210
02 Jan 20	18.06000 -0.20	18.30	18.00	18.27	161,783
31 Dec 19	18.26000 -0.05	18.33	18.19	18.27	163,479
30 Dec 19	18.31000 +0.00	18.36	18.25	18.32	157,330
27 Dec 19	18.31000 +0.02	18.32	18.24	18.32	147,142
24 Dec 19	18.29000 +0.00	18.33	18.24	18.32	84,751
23 Dec 19	18.29000 +0.09	18.33	18.20	18.28	111,740
20 Dec 19	18.20000 -0.15	18.37	18.18	18.35	200,415
19 Dec 19	18.35000 -0.02	18.49	18.31	18.34	137,949
18 Dec 19	18.37000 +0.14	18.43	18.20	18.43	151,295
17 Dec 19	18.23000 -0.05	18.31	18.18	18.29	122,397
16 Dec 19	18.28000 -0.01	18.34	18.25	18.29	88,873
13 Dec 19	18.29000 -0.02	18.40	18.26	18.36	124,887
12 Dec 19	18.31000 -0.13	18.49	18.27	18.47	242,230
11 Dec 19	18.44000 -0.23	18.75	18.44	18.75	145,703
10 Dec 19	18.67000 +0.04	18.69	18.62	18.66	186,487
09 Dec 19	18.63000 -0.10	18.76	18.57	18.67	191,781
06 Dec 19	18.73000 +0.03	18.78	18.66	18.68	160,474
05 Dec 19	18.70000 +0.15	18.72	18.53	18.61	95,187
04 Dec 19	18.55000 -0.12	18.76	18.50	18.74	146,485
03 Dec 19	18.67000 -0.12	18.78	18.55	18.75	271,013
02 Dec 19	18.79000 +0.04	18.85	18.75	18.84	144,928
29 Nov 19	18.75000 +0.10	18.80	18.49	18.63	281,042
28 Nov 19	18.65000 +0.15	18.68	18.45	18.55	118,798
27 Nov 19	18.50000 +0.17	18.65	18.31	18.39	285,902
26 Nov 19	18.33000 -0.12	18.46	18.28	18.45	194,390
25 Nov 19	18.45000 +0.07	18.54	18.27	18.40	122,070
22 Nov 19	18.38000 +0.25	18.46	18.13	18.13	193,740
21 Nov 19	18.13000 +0.03	18.22	17.95	18.03	166,155
20 Nov 19	18.10000 -0.03	18.16	17.97	18.16	222,205
19 Nov 19	18.13000 -0.11	18.30	18.01	18.30	165,014
18 Nov 19	18.24000 -0.06	18.44	18.14	18.14	190,745
15 Nov 19	18.30000 +0.05	18.43	18.22	18.31	367,822
14 Nov 19	18.25000 -0.76	19.16	18.11	19.01	627,161
13 Nov 19	19.01000 +0.16	19.05	18.79	18.85	88,240
12 Nov 19	18.85000 +0.18	19.03	18.61	18.62	185,836
11 Nov 19	18.67000 -0.09	18.84	18.56	18.80	187,607
08 Nov 19	18.76000 -0.11	18.89	18.70	18.80	231,936
07 Nov 19	18.87000 +0.21	18.87	18.57	18.79	163,698
06 Nov 19	18.66000 +0.12	18.69	18.42	18.53	127,677
05 Nov 19	18.54000 -0.32	18.89	18.50	18.80	266,951
04 Nov 19	18.86000 -0.31	19.12	18.79	18.90	352,646
01 Nov 19	19.17000 +0.18	19.29	19.00	19.00	82,323
31 Oct 19	18.99000 -0.08	19.07	18.88	19.07	106,469
30 Oct 19	19.07000 +0.08	19.10	18.91	18.91	86,015
29 Oct 19	18.99000 -0.17	19.18	18.95	19.13	112,835
28 Oct 19	19.16000 -0.06	19.35	19.12	19.24	91,441
25 Oct 19	19.22000 -0.10	19.40	19.19	19.32	143,223
24 Oct 19	19.32000 -0.02	19.41	19.25	19.41	105,967
23 Oct 19	19.34000 -0.18	19.56	19.27	19.48	140,820
22 Oct 19	19.52000 +0.11	19.62	19.38	19.45	119,836
21 Oct 19	19.41000 -0.23	19.65	19.39	19.65	115,069
18 Oct 19	19.64000 -0.03	19.79	19.62	19.67	85,801
17 Oct 19	19.67000 +0.17	19.71	19.55	19.58	83,128
16 Oct 19	19.50000 +0.00	19.61	19.30	19.52	175,834
15 Oct 19	19.50000 -0.04	19.66	19.41	19.58	142,311
11 Oct 19	19.54000 -0.26	19.84	19.46	19.84	116,336
10 Oct 19	19.80000 +0.10	19.91	19.60	19.66	115,160
09 Oct 19	19.70000 +0.27	19.71	19.46	19.58	117,918
08 Oct 19	19.43000 -0.14	19.56	19.31	19.51	191,791
07 Oct 19	19.57000 +0.22	19.61	19.28	19.33	144,017
04 Oct 19	19.35000 +0.10	19.40	19.20	19.26	119,348
03 Oct 19	19.25000 +0.30	19.27	18.97	18.97	211,001
02 Oct 19	18.95000 +0.07	19.01	18.72	18.76	200,935
01 Oct 19	18.88000 -0.17	19.09	18.73	19.08	252,098
30 Sep 19	19.05000 +0.07	19.18	18.91	18.93	184,833
27 Sep 19	18.98000 -0.24	19.24	18.96	19.17	126,955
26 Sep 19	19.22000 -0.01	19.31	19.16	19.23	109,736
25 Sep 19	19.23000 +0.03	19.33	19.12	19.18	146,026
24 Sep 19	19.20000 -0.07	19.27	19.03	19.27	151,628
23 Sep 19	19.27000 -0.07	19.41	19.23	19.30	98,591
20 Sep 19	19.34000 +0.29	19.50	19.03	19.04	371,112
19 Sep 19	19.05000 +0.10	19.20	18.95	19.01	101,237
18 Sep 19	18.95000 -0.01	19.00	18.88	18.98	177,040
17 Sep 19	18.96000 +0.08	19.03	18.86	18.90	202,467
16 Sep 19	18.88000 +0.04	18.94	18.71	18.85	165,625
13 Sep 19	18.84000 +0.04	18.89	18.73	18.86	109,587
12 Sep 19	18.80000 +0.03	18.88	18.69	18.76	184,828
11 Sep 19	18.77000 -0.08	18.85	18.59	18.83	149,558
10 Sep 19	18.85000 +0.17	18.88	18.61	18.70	179,592
09 Sep 19	18.68000 +0.08	18.79	18.55	18.55	93,347
06 Sep 19	18.60000 -0.10	18.77	18.50	18.70	128,225
05 Sep 19	18.70000 +0.03	18.77	18.58	18.77	104,298
04 Sep 19	18.67000 +0.06	18.83	18.60	18.64	125,403
03 Sep 19	18.61000 -0.14	18.72	18.55	18.63	163,477
30 Aug 19	18.75000 -0.02	18.87	18.59	18.85	77,091
29 Aug 19	18.77000 -0.13	18.99	18.72	18.89	59,709
28 Aug 19	18.90000 +0.17	18.92	18.66	18.68	95,336
27 Aug 19	18.73000 -0.07	18.87	18.63	18.81	147,291
26 Aug 19	18.80000 +0.04	18.90	18.70	18.82	73,974
23 Aug 19	18.76000 -0.22	19.05	18.72	19.00	109,703
22 Aug 19	18.98000 -0.17	19.16	18.94	19.10	87,744
21 Aug 19	19.15000 +0.10	19.19	18.95	19.09	117,473
20 Aug 19	19.05000 -0.18	19.29	19.03	19.19	135,585
19 Aug 19	19.23000 +0.23	19.26	18.98	19.02	125,321
16 Aug 19	19.00000 +0.00	19.23	18.84	19.23	217,457
15 Aug 19	19.00000 -0.25	19.46	18.90	18.95	366,307
14 Aug 19	19.25000 -0.54	19.71	19.24	19.50	138,082
13 Aug 19	19.79000 -0.08	19.98	19.46	19.88	126,208
12 Aug 19	19.87000 +0.02	20.05	19.81	19.83	94,126
09 Aug 19	19.85000 -0.11	20.09	19.82	20.01	78,000
08 Aug 19	19.96000 +0.07	19.99	19.86	19.96	74,376
07 Aug 19	19.89000 +0.13	19.98	19.43	19.71	159,908
06 Aug 19	19.76000 -0.12	19.89	19.65	19.75	100,383
02 Aug 19	19.88000 -0.42	20.30	19.86	20.30	100,590
01 Aug 19	20.30000 +0.50	20.35	19.76	19.76	276,694
31 Jul 19	19.80000 +0.06	19.83	19.65	19.73	72,533
30 Jul 19	19.74000 -0.12	19.89	19.73	19.78	85,871
29 Jul 19	19.86000 +0.14	19.96	19.82	19.84	124,340
26 Jul 19	19.72000 +0.04	19.78	19.66	19.74	53,174
25 Jul 19	19.68000 -0.15	19.88	19.64	19.83	94,285
24 Jul 19	19.83000 +0.05	19.86	19.75	19.81	70,344
23 Jul 19	19.78000 +0.06	19.80	19.61	19.76	97,184
22 Jul 19	19.72000 -0.05	19.83	19.67	19.81	75,366
19 Jul 19	19.77000 +0.03	19.87	19.74	19.81	91,513
18 Jul 19	19.74000 -0.05	19.87	19.74	19.76	155,553
17 Jul 19	19.79000 +0.02	19.86	19.75	19.80	147,917
16 Jul 19	19.77000 +0.06	19.82	19.60	19.70	107,124
15 Jul 19	19.71000 +0.14	19.98	19.50	19.50	163,782
12 Jul 19	19.57000 -0.09	19.65	19.49	19.65	106,251
11 Jul 19	19.66000 -0.15	19.85	19.66	19.82	112,789
10 Jul 19	19.81000 +0.16	19.85	19.66	19.70	181,186
09 Jul 19	19.65000 -0.08	19.86	19.63	19.68	128,179
08 Jul 19	19.73000 -0.01	19.78	19.66	19.74	555,581
05 Jul 19	19.74000 +0.10	19.81	19.58	19.64	87,862
04 Jul 19	19.64000 -0.04	19.77	19.60	19.75	49,140
03 Jul 19	19.68000 +0.04	19.90	19.62	19.65	88,927
02 Jul 19	19.64000 +0.19	19.64	19.42	19.47	98,641
28 Jun 19	19.45000 +0.14	19.47	19.27	19.32	144,232
27 Jun 19	19.31000 +0.11	19.35	19.09	19.10	177,848
26 Jun 19	19.20000 -0.25	19.49	19.12	19.49	145,285
25 Jun 19	19.45000 -0.13	19.65	19.44	19.59	113,009
24 Jun 19	19.58000 +0.19	19.67	19.40	19.42	154,696
21 Jun 19	19.39000 -0.25	19.60	19.20	19.59	342,808
20 Jun 19	19.64000 +0.05	19.80	19.59	19.60	253,835
19 Jun 19	19.59000 -0.03	19.62	19.47	19.62	83,858
18 Jun 19	19.62000 +0.14	19.69	19.52	19.56	156,110
17 Jun 19	19.48000 +0.14	19.56	19.32	19.34	118,869
14 Jun 19	19.34000 +0.10	19.42	19.21	19.26	140,640
13 Jun 19	19.24000 -0.12	19.36	19.20	19.36	127,648
12 Jun 19	19.36000 +0.16	19.39	19.18	19.18	110,505
11 Jun 19	19.20000 -0.07	19.30	19.10	19.30	119,356
10 Jun 19	19.27000 +0.20	19.30	18.99	19.06	275,034
07 Jun 19	19.07000 +0.08	19.13	18.94	18.99	107,022
06 Jun 19	18.99000 +0.16	18.99	18.78	18.85	120,478
05 Jun 19	18.83000 +0.05	18.98	18.75	18.77	132,835
04 Jun 19	18.78000 +0.02	18.78	18.58	18.78	105,399
03 Jun 19	18.76000 -0.29	19.06	18.72	19.05	106,311
31 May 19	19.05000 +0.16	19.06	18.76	18.81	93,757
30 May 19	18.89000 -0.10	18.99	18.86	18.96	70,476
29 May 19	18.99000 +0.02	19.05	18.89	18.98	109,861
28 May 19	18.97000 -0.12	19.20	18.97	19.10	126,016
27 May 19	19.09000 +0.26	19.09	18.83	18.88	106,060
24 May 19	18.83000 -0.03	19.05	18.77	18.92	179,823
23 May 19	18.86000 -0.11	19.02	18.80	18.91	166,103
22 May 19	18.97000 +0.08	19.01	18.84	18.85	124,266
21 May 19	18.89000 -0.03	18.99	18.82	18.95	97,170
17 May 19	18.92000 -0.06	19.04	18.90	18.93	100,942
16 May 19	18.98000 +0.09	18.98	18.80	18.94	154,543
15 May 19	18.89000 -0.15	19.12	18.81	18.99	146,103
14 May 19	19.04000 +0.02	19.10	18.73	19.03	160,255
13 May 19	19.02000 +0.22	19.11	18.78	18.80	181,728
10 May 19	18.80000 +0.07	18.89	18.67	18.69	90,870
09 May 19	18.73000 +0.13	18.76	18.49	18.70	173,222
08 May 19	18.60000 +0.10	18.68	18.38	18.38	131,338
07 May 19	18.50000 -0.02	18.65	18.33	18.49	134,087
06 May 19	18.52000 +0.19	18.53	18.24	18.25	95,842
03 May 19	18.33000 -0.16	18.56	18.30	18.52	103,035
02 May 19	18.49000 -0.07	18.59	18.38	18.59	67,629
01 May 19	18.56000 +0.08	18.66	18.47	18.50	118,815
30 Apr 19	18.48000 +0.13	18.49	18.27	18.35	268,616
29 Apr 19	18.35000 -0.17	18.48	18.26	18.42	77,840
26 Apr 19	18.52000 +0.26	18.58	18.24	18.26	102,480
25 Apr 19	18.26000 -0.21	18.46	18.25	18.45	255,737
24 Apr 19	18.47000 +0.18	18.49	18.30	18.30	75,172
23 Apr 19	18.29000 +0.11	18.35	18.17	18.20	85,304
22 Apr 19	18.18000 -0.08	18.36	18.17	18.29	74,157
18 Apr 19	18.26000 +0.02	18.34	18.17	18.25	90,010
17 Apr 19	18.24000 -0.01	18.31	18.03	18.29	169,768
16 Apr 19	18.25000 -0.31	18.64	18.18	18.58	222,104
15 Apr 19	18.56000 +0.05	18.66	18.47	18.51	123,550
12 Apr 19	18.51000 -0.32	18.90	18.45	18.84	197,610
11 Apr 19	18.83000 +0.13	18.86	18.67	18.67	145,491
10 Apr 19	18.70000 +0.11	18.75	18.59	18.59	115,620
09 Apr 19	18.59000 -0.16	18.75	18.57	18.67	149,197
08 Apr 19	18.75000 -0.12	18.88	18.71	18.87	91,091
05 Apr 19	18.87000 +0.10	18.94	18.78	18.79	102,028
04 Apr 19	18.77000 -0.02	18.83	18.62	18.75	168,114
03 Apr 19	18.79000 +0.22	18.79	18.53	18.55	223,589
02 Apr 19	18.57000 -0.15	18.69	18.44	18.69	223,251
01 Apr 19	18.72000 -0.21	19.03	18.70	19.00	168,161
29 Mar 19	18.93000 +0.16	18.97	18.69	18.83	130,289
28 Mar 19	18.77000 -0.22	18.97	18.75	18.92	139,044
27 Mar 19	18.99000 +0.27	19.02	18.66	18.74	277,853
26 Mar 19	18.72000 +0.07	18.75	18.56	18.65	119,829
25 Mar 19	18.65000 +0.18	18.67	18.43	18.47	295,158
22 Mar 19	18.47000 -0.05	18.53	18.41	18.52	269,895
21 Mar 19	18.52000 -0.13	18.67	18.14	18.63	370,906
20 Mar 19	18.65000 +0.02	18.71	18.49	18.63	151,668
19 Mar 19	18.63000 +0.08	18.70	18.53	18.57	122,255
18 Mar 19	18.55000 +0.01	18.60	18.46	18.59	103,151
15 Mar 19	18.54000 +0.06	18.60	18.49	18.53	300,041
14 Mar 19	18.48000 +0.03	18.54	18.37	18.47	151,238
13 Mar 19	18.45000 +0.07	18.55	18.40	18.40	141,393
12 Mar 19	18.38000 -0.02	18.44	18.30	18.35	150,622
11 Mar 19	18.40000 +0.15	18.43	18.14	18.30	139,365
08 Mar 19	18.25000 -0.12	18.43	18.20	18.32	320,449
07 Mar 19	18.37000 +0.08	18.45	18.23	18.29	241,409
06 Mar 19	18.29000 +0.13	18.29	18.09	18.16	186,142
05 Mar 19	18.16000 +0.01	18.26	18.04	18.13	198,082
04 Mar 19	18.15000 +0.07	18.20	18.03	18.05	185,141
01 Mar 19	18.08000 -0.02	18.14	17.93	18.14	141,935
28 Feb 19	18.10000 +0.11	18.11	17.95	18.00	227,672
27 Feb 19	17.99000 -0.02	18.09	17.94	17.99	159,504
26 Feb 19	18.01000 +0.08	18.04	17.90	17.90	374,593
25 Feb 19	17.93000 +0.05	18.11	17.91	17.95	247,548
22 Feb 19	17.88000 +0.08	18.05	17.80	17.80	190,722
21 Feb 19	17.80000 -0.14	18.00	17.71	17.96	324,173
20 Feb 19	17.94000 +0.12	18.15	17.81	17.87	268,833
19 Feb 19	17.82000 -0.08	17.99	17.68	17.99	128,071
15 Feb 19	17.90000 +0.32	18.00	17.53	17.62	310,522
14 Feb 19	17.58000 +0.08	17.67	17.49	17.52	141,496
13 Feb 19	17.50000 -0.08	17.64	17.43	17.63	112,513
12 Feb 19	17.58000 +0.05	17.65	17.53	17.60	110,092
11 Feb 19	17.53000 -0.12	17.74	17.49	17.66	230,571
08 Feb 19	17.65000 -0.07	17.69	17.48	17.69	212,251
07 Feb 19	17.72000 +0.01	17.74	17.56	17.69	112,992
06 Feb 19	17.71000 +0.14	17.77	17.54	17.54	165,247
05 Feb 19	17.57000 +0.42	17.57	17.16	17.19	389,100
04 Feb 19	17.15000 -0.07	17.32	17.13	17.31	147,481
01 Feb 19	17.22000 -0.06	17.32	17.22	17.28	97,729
31 Jan 19	17.28000 +0.04	17.32	17.22	17.25	614,755
30 Jan 19	17.24000 -0.11	17.41	17.19	17.41	135,597
29 Jan 19	17.35000 +0.11	17.39	17.22	17.30	178,453
28 Jan 19	17.24000 -0.05	17.32	17.14	17.22	152,879
25 Jan 19	17.29000 -0.01	17.35	17.21	17.33	115,007
24 Jan 19	17.30000 +0.18	17.32	17.10	17.12	131,330
23 Jan 19	17.12000 +0.15	17.22	17.01	17.01	239,690
22 Jan 19	16.97000 +0.12	17.08	16.86	16.87	246,261
21 Jan 19	16.85000 -0.15	17.03	16.79	16.97	114,153
18 Jan 19	17.00000 +0.16	17.02	16.75	16.92	146,253
17 Jan 19	16.84000 -0.01	17.04	16.73	16.84	240,290
16 Jan 19	16.85000 +0.32	16.88	16.56	16.60	137,443
15 Jan 19	16.53000 +0.15	16.66	16.34	16.39	309,650
14 Jan 19	16.38000 +0.03	16.53	16.31	16.34	279,119
11 Jan 19	16.35000 -0.04	16.55	16.28	16.40	180,358
10 Jan 19	16.39000 -0.05	16.49	16.27	16.43	118,258
09 Jan 19	16.44000 +0.23	16.44	16.23	16.27	105,164
08 Jan 19	16.21000 +0.05	16.33	16.09	16.25	121,556
07 Jan 19	16.16000 +0.20	16.21	15.96	16.01	135,223
04 Jan 19	15.96000 +0.18	16.01	15.83	15.84	114,720
03 Jan 19	15.78000 -0.17	15.96	15.65	15.92	224,636
02 Jan 19	15.95000 +0.21	15.97	15.66	15.66	115,435
31 Dec 18	15.74000 +0.08	15.88	15.59	15.66	114,886
28 Dec 18	15.66000 +0.08	15.81	15.60	15.64	73,754
27 Dec 18	15.58000 +0.06	15.87	15.49	15.64	199,608
24 Dec 18	15.52000 -0.42	15.85	15.44	15.85	168,450
21 Dec 18	15.94000 -0.21	16.23	15.94	16.18	394,121
20 Dec 18	16.15000 -0.18	16.40	16.09	16.31	156,061
19 Dec 18	16.33000 +0.09	16.49	16.24	16.25	196,728
18 Dec 18	16.24000 -0.33	16.57	16.21	16.50	273,240
17 Dec 18	16.57000 -0.05	16.79	16.46	16.79	206,651
14 Dec 18	16.62000 +0.09	16.72	16.52	16.53	200,552
13 Dec 18	16.53000 +0.23	16.58	16.30	16.36	245,244
12 Dec 18	16.30000 -0.13	16.58	16.30	16.50	210,680
11 Dec 18	16.43000 -0.05	16.61	16.40	16.59	147,826
10 Dec 18	16.48000 -0.20	16.65	16.33	16.64	143,214
07 Dec 18	16.68000 -0.05	16.77	16.65	16.75	60,686
06 Dec 18	16.73000 +0.09	16.73	16.43	16.55	84,704
05 Dec 18	16.64000 -0.01	16.78	16.56	16.56	79,570
04 Dec 18	16.65000 -0.07	16.80	16.52	16.64	110,556
03 Dec 18	16.72000 -0.04	16.96	16.55	16.96	82,832
30 Nov 18	16.76000 +0.01	16.84	16.66	16.75	91,230
29 Nov 18	16.75000 -0.18	16.88	16.71	16.88	68,872
28 Nov 18	16.93000 +0.23	16.94	16.66	16.70	122,089
27 Nov 18	16.70000 +0.06	16.72	16.58	16.60	99,459
26 Nov 18	16.64000 -0.10	16.86	16.46	16.82	174,379
23 Nov 18	16.74000 +0.08	16.78	16.59	16.65	81,083
22 Nov 18	16.66000 +0.09	16.80	16.53	16.57	64,174
21 Nov 18	16.57000 +0.11	16.58	16.38	16.56	204,796
20 Nov 18	16.46000 -0.38	16.79	16.40	16.79	172,065
19 Nov 18	16.84000 -0.13	16.98	16.72	16.98	114,384
16 Nov 18	16.97000 +0.24	17.16	16.75	16.75	136,043
15 Nov 18	16.73000 +0.16	16.86	16.60	16.61	112,587
14 Nov 18	16.57000 -0.21	16.83	16.44	16.83	145,409
13 Nov 18	16.78000 -0.07	16.94	16.73	16.88	132,272
12 Nov 18	16.85000 +0.01	16.97	16.81	16.83	89,451
09 Nov 18	16.84000 -0.04	16.95	16.76	16.84	125,723
08 Nov 18	16.88000 -0.15	17.00	16.80	17.00	96,951
07 Nov 18	17.03000 +0.08	17.08	16.80	17.00	174,736
06 Nov 18	16.95000 -0.02	17.05	16.89	16.98	74,917
05 Nov 18	16.97000 +0.27	17.07	16.51	16.52	111,252
02 Nov 18	16.70000 -0.12	16.84	16.55	16.84	112,611
01 Nov 18	16.82000 +0.22	16.85	16.54	16.61	128,345
31 Oct 18	16.60000 +0.21	16.67	16.46	16.49	125,826
30 Oct 18	16.39000 -0.12	16.44	16.29	16.43	140,954
29 Oct 18	16.51000 -0.25	16.86	16.46	16.85	156,370
26 Oct 18	16.76000 +0.06	16.77	16.53	16.66	90,510
25 Oct 18	16.70000 -0.01	16.95	16.70	16.72	123,266
24 Oct 18	16.71000 +0.12	16.78	16.54	16.59	203,205
23 Oct 18	16.59000 +0.22	16.63	16.31	16.31	150,578
22 Oct 18	16.37000 +0.01	16.44	16.31	16.37	105,189
19 Oct 18	16.36000 +0.10	16.45	16.25	16.31	187,298
18 Oct 18	16.26000 -0.32	16.57	16.24	16.56	149,113
17 Oct 18	16.58000 +0.10	16.69	16.45	16.50	183,864
16 Oct 18	16.48000 +0.07	16.54	16.40	16.47	122,293
15 Oct 18	16.41000 +0.02	16.51	16.33	16.42	115,394
12 Oct 18	16.39000 +0.09	16.45	16.23	16.40	255,181
11 Oct 18	16.30000 -0.10	16.52	16.30	16.38	203,228
10 Oct 18	16.40000 -0.26	16.64	16.34	16.64	200,219
09 Oct 18	16.66000 -0.19	16.85	16.53	16.85	214,072
05 Oct 18	16.85000 -0.46	17.31	16.77	17.31	135,206
04 Oct 18	17.31000 +0.05	17.41	17.20	17.28	173,536
03 Oct 18	17.26000 -0.05	17.34	17.17	17.34	89,726
02 Oct 18	17.31000 +0.03	17.44	17.21	17.30	89,365
01 Oct 18	17.28000 +0.16	17.36	17.11	17.19	109,999
28 Sep 18	17.12000 +0.06	17.22	17.08	17.10	165,796
27 Sep 18	17.06000 -0.17	17.25	17.06	17.19	104,133
26 Sep 18	17.23000 -0.13	17.44	17.23	17.36	153,634
25 Sep 18	17.36000 -0.01	17.47	17.34	17.36	69,756
24 Sep 18	17.37000 +0.08	17.40	17.26	17.31	93,318
21 Sep 18	17.29000 -0.02	17.39	17.27	17.29	192,663
20 Sep 18	17.31000 +0.02	17.36	17.27	17.29	129,194
19 Sep 18	17.29000 -0.01	17.37	17.26	17.34	106,245
18 Sep 18	17.30000 -0.05	17.39	17.30	17.32	53,986
17 Sep 18	17.35000 +0.00	17.47	17.29	17.40	69,353
14 Sep 18	17.35000 +0.04	17.37	17.29	17.32	44,609
13 Sep 18	17.31000 -0.10	17.48	17.29	17.40	87,997
12 Sep 18	17.41000 -0.03	17.45	17.23	17.44	161,298
11 Sep 18	17.44000 +0.15	17.51	17.24	17.27	175,587
10 Sep 18	17.29000 +0.08	17.39	17.21	17.21	225,163
07 Sep 18	17.21000 -0.04	17.31	17.12	17.24	138,000
06 Sep 18	17.25000 +0.05	17.48	17.17	17.20	198,408
05 Sep 18	17.20000 -0.24	17.45	17.08	17.39	317,647
04 Sep 18	17.44000 -0.09	17.57	17.38	17.56	226,606
31 Aug 18	17.53000 -0.04	17.60	17.51	17.55	137,678
30 Aug 18	17.57000 -0.13	17.68	17.51	17.60	150,215
29 Aug 18	17.70000 -0.19	17.83	17.60	17.82	117,457
28 Aug 18	17.89000 +0.28	17.89	17.57	17.60	236,555
27 Aug 18	17.61000 +0.03	17.66	17.55	17.62	173,453
24 Aug 18	17.58000 -0.03	17.65	17.54	17.64	75,327
23 Aug 18	17.61000 +0.01	17.65	17.57	17.60	65,490
22 Aug 18	17.60000 +0.06	17.65	17.52	17.53	157,962
21 Aug 18	17.54000 +0.05	17.60	17.40	17.52	158,960
20 Aug 18	17.49000 -0.02	17.65	17.45	17.49	500,713
17 Aug 18	17.51000 +0.15	17.53	17.21	17.35	308,209
16 Aug 18	17.36000 +0.20	17.39	17.06	17.16	189,362
15 Aug 18	17.16000 -0.16	17.33	17.07	17.29	186,927
14 Aug 18	17.32000 +0.15	17.39	17.12	17.23	220,449
13 Aug 18	17.17000 -0.06	17.28	17.06	17.25	147,386
10 Aug 18	17.23000 +0.22	17.29	17.10	17.12	281,083
09 Aug 18	17.01000 +0.62	17.23	16.57	16.57	449,253
08 Aug 18	16.39000 -0.05	16.49	16.30	16.40	179,979
07 Aug 18	16.44000 -0.24	16.69	16.41	16.67	161,465
03 Aug 18	16.68000 +0.14	16.74	16.48	16.57	123,356
02 Aug 18	16.54000 +0.06	16.56	16.44	16.50	130,724
01 Aug 18	16.48000 +0.08	16.49	16.35	16.39	108,079
31 Jul 18	16.40000 +0.09	16.42	16.25	16.31	112,950
30 Jul 18	16.31000 -0.19	16.42	16.27	16.39	99,998
27 Jul 18	16.50000 -0.01	16.52	16.32	16.51	225,475
26 Jul 18	16.51000 -0.04	16.55	16.42	16.52	113,543
25 Jul 18	16.55000 +0.07	16.55	16.38	16.54	104,212
24 Jul 18	16.48000 -0.18	16.69	16.48	16.69	140,311
23 Jul 18	16.66000 -0.03	16.78	16.58	16.76	143,966
20 Jul 18	16.69000 +0.08	16.79	16.61	16.65	142,766
19 Jul 18	16.61000 -0.06	16.70	16.56	16.66	169,907
18 Jul 18	16.67000 +0.02	16.70	16.59	16.63	152,691
17 Jul 18	16.65000 +0.13	16.70	16.51	16.53	199,328
16 Jul 18	16.52000 +0.12	16.55	16.47	16.48	317,882
13 Jul 18	16.40000 +0.01	16.51	16.37	16.44	268,647
12 Jul 18	16.39000 +0.05	16.42	16.20	16.20	386,151
11 Jul 18	16.34000 +0.22	16.47	16.08	16.09	393,256
10 Jul 18	16.12000 +0.02	16.20	16.07	16.07	307,617
09 Jul 18	16.10000 -0.31	16.44	16.08	16.42	292,070
06 Jul 18	16.41000 -0.10	16.51	16.38	16.45	174,531
05 Jul 18	16.51000 -0.17	16.65	16.48	16.64	209,778
04 Jul 18	16.68000 +0.09	16.78	16.61	16.67	136,345
03 Jul 18	16.59000 +0.01	16.66	16.53	16.65	113,684
29 Jun 18	16.58000 -0.07	16.67	16.52	16.65	152,781
28 Jun 18	16.65000 -0.06	16.72	16.60	16.62	85,493
27 Jun 18	16.71000 -0.09	16.84	16.68	16.84	95,651
26 Jun 18	16.80000 -0.08	16.98	16.80	16.89	143,643
25 Jun 18	16.88000 +0.04	16.91	16.65	16.83	196,843
22 Jun 18	16.84000 -0.07	16.93	16.79	16.92	74,930
21 Jun 18	16.91000 -0.10	17.00	16.88	16.99	87,970
20 Jun 18	17.01000 -0.13	17.20	16.98	17.19	92,643
19 Jun 18	17.14000 -0.01	17.25	17.13	17.13	95,444
18 Jun 18	17.15000 +0.25	17.19	16.87	16.87	126,495
15 Jun 18	16.90000 -0.12	17.04	16.88	17.03	286,493
14 Jun 18	17.02000 +0.09	17.04	16.91	16.93	88,706
13 Jun 18	16.93000 -0.13	17.11	16.93	17.09	111,981
12 Jun 18	17.06000 -0.06	17.14	16.98	17.11	101,132
11 Jun 18	17.12000 -0.02	17.18	17.08	17.08	118,157
08 Jun 18	17.14000 +0.15	17.16	16.95	16.95	108,311
07 Jun 18	16.99000 -0.02	17.07	16.84	17.06	157,750
06 Jun 18	17.01000 +0.16	17.12	16.82	16.87	260,423
05 Jun 18	16.85000 +0.45	16.87	16.39	16.41	455,141
04 Jun 18	16.40000 -0.02	16.45	16.25	16.43	227,291
01 Jun 18	16.42000 +0.01	16.45	16.33	16.40	142,558
31 May 18	16.41000 -0.22	16.68	16.31	16.65	352,314
30 May 18	16.63000 -0.10	16.74	16.54	16.69	159,635
29 May 18	16.73000 -0.19	16.92	16.69	16.89	166,534
28 May 18	16.92000 -0.04	17.00	16.86	16.95	92,296
25 May 18	16.96000 +0.02	16.99	16.88	16.95	93,536
24 May 18	16.94000 -0.09	17.02	16.89	16.96	115,075
23 May 18	17.03000 +0.08	17.09	16.93	16.96	123,063
22 May 18	16.95000 +0.06	17.03	16.88	16.93	148,490
18 May 18	16.89000 +0.04	16.92	16.77	16.80	278,851
17 May 18	16.85000 +0.00	16.93	16.78	16.85	143,841
16 May 18	16.85000 -0.10	17.05	16.85	16.95	208,313
15 May 18	16.95000 -0.14	17.07	16.93	17.02	245,560
14 May 18	17.09000 -0.37	17.44	17.08	17.44	366,992
11 May 18	17.46000 +0.10	17.69	17.28	17.38	313,934
10 May 18	17.36000 +0.14	17.40	17.22	17.22	154,919
09 May 18	17.22000 -0.05	17.27	17.15	17.24	124,270
08 May 18	17.27000 -0.04	17.34	17.19	17.34	144,988
07 May 18	17.31000 +0.02	17.41	17.21	17.25	217,419
04 May 18	17.29000 -0.23	17.48	17.20	17.45	345,664
03 May 18	17.52000 +0.02	17.69	17.47	17.50	224,635
02 May 18	17.50000 -0.03	17.57	17.38	17.57	134,788
01 May 18	17.53000 +0.09	17.61	17.43	17.45	116,832
30 Apr 18	17.44000 -0.12	17.64	17.37	17.64	182,502
27 Apr 18	17.56000 -0.12	17.75	17.55	17.61	70,165
26 Apr 18	17.68000 +0.04	17.77	17.61	17.68	85,116
25 Apr 18	17.64000 -0.04	17.71	17.55	17.68	120,533
24 Apr 18	17.68000 -0.18	17.88	17.66	17.85	125,210
23 Apr 18	17.86000 +0.05	17.88	17.79	17.86	158,141
20 Apr 18	17.81000 -0.07	17.92	17.78	17.83	92,652
19 Apr 18	17.88000 -0.11	17.98	17.74	17.95	173,604
18 Apr 18	17.99000 -0.01	18.07	17.95	18.05	119,618
17 Apr 18	18.00000 -0.03	18.07	17.95	18.05	116,384
16 Apr 18	18.03000 +0.12	18.10	17.85	17.94	169,932
13 Apr 18	17.91000 +0.03	17.94	17.88	17.92	122,706
12 Apr 18	17.88000 +0.04	17.92	17.84	17.88	143,561
11 Apr 18	17.84000 +0.01	17.89	17.82	17.82	135,374
10 Apr 18	17.83000 +0.05	17.88	17.73	17.80	142,799
09 Apr 18	17.78000 -0.02	17.89	17.78	17.82	127,280
06 Apr 18	17.80000 -0.09	17.90	17.76	17.85	118,883
05 Apr 18	17.89000 +0.09	17.90	17.72	17.83	235,345
04 Apr 18	17.80000 -0.02	17.80	17.69	17.76	143,684
03 Apr 18	17.82000 +0.19	17.84	17.70	17.75	157,890
02 Apr 18	17.63000 -0.20	17.86	17.58	17.86	140,727
29 Mar 18	17.83000 +0.10	17.95	17.78	17.78	154,888
28 Mar 18	17.73000 +0.19	17.80	17.44	17.48	219,230
27 Mar 18	17.54000 +0.04	17.65	17.40	17.53	237,379
26 Mar 18	17.50000 -0.05	17.66	17.43	17.60	176,986
23 Mar 18	17.55000 -0.11	17.76	17.52	17.70	142,707
22 Mar 18	17.66000 -0.05	17.81	17.66	17.66	123,211
21 Mar 18	17.71000 -0.05	17.90	17.71	17.78	204,186
20 Mar 18	17.76000 +0.05	17.88	17.70	17.73	190,704
19 Mar 18	17.71000 +0.02	17.79	17.63	17.66	221,062
16 Mar 18	17.69000 +0.09	17.79	17.56	17.59	4,123,851
15 Mar 18	17.60000 +0.20	17.62	17.43	17.43	249,565
14 Mar 18	17.40000 -0.10	17.57	17.35	17.54	366,669
13 Mar 18	17.50000 -0.19	17.77	17.49	17.72	257,726
12 Mar 18	17.69000 +0.00	17.73	17.65	17.70	203,365
09 Mar 18	17.69000 +0.01	17.78	17.62	17.69	209,663
08 Mar 18	17.68000 +0.11	17.68	17.57	17.60	147,836
07 Mar 18	17.57000 +0.04	17.72	17.50	17.52	167,247
06 Mar 18	17.53000 +0.15	17.58	17.30	17.40	319,900
05 Mar 18	17.38000 +0.01	17.41	17.36	17.39	216,739
02 Mar 18	17.37000 +0.03	17.41	17.28	17.30	567,275
01 Mar 18	17.34000 +0.13	17.43	17.18	17.23	199,013
28 Feb 18	17.21000 -0.21	17.43	17.14	17.41	242,866
27 Feb 18	17.42000 -0.03	17.49	17.38	17.39	124,206
26 Feb 18	17.45000 +0.10	17.49	17.32	17.39	148,630
23 Feb 18	17.35000 +0.05	17.43	17.27	17.35	163,445
22 Feb 18	17.30000 -0.09	17.53	17.30	17.47	169,099
21 Feb 18	17.39000 -0.15	17.60	17.39	17.59	183,356
20 Feb 18	17.54000 -0.09	17.63	17.53	17.63	224,480
16 Feb 18	17.63000 +0.29	17.65	17.38	17.40	238,768
15 Feb 18	17.34000 +0.02	17.41	17.26	17.38	259,852
14 Feb 18	17.32000 -0.01	17.42	17.25	17.32	198,517
13 Feb 18	17.33000 -0.10	17.45	17.18	17.45	200,307
12 Feb 18	17.43000 +0.08	17.52	17.35	17.42	225,353
09 Feb 18	17.35000 -0.04	17.43	17.19	17.41	267,111
08 Feb 18	17.39000 -0.04	17.43	17.35	17.42	210,326
07 Feb 18	17.43000 +0.16	17.44	17.25	17.26	171,099
06 Feb 18	17.27000 +0.08	17.35	17.03	17.03	234,544
05 Feb 18	17.19000 -0.23	17.41	17.14	17.35	202,032
02 Feb 18	17.42000 -0.17	17.56	17.30	17.55	158,189
01 Feb 18	17.59000 -0.11	17.70	17.58	17.70	144,639
31 Jan 18	17.70000 +0.02	17.72	17.65	17.72	177,881
30 Jan 18	17.68000 -0.12	17.81	17.55	17.81	173,250
29 Jan 18	17.80000 -0.12	17.95	17.71	17.94	216,327
26 Jan 18	17.92000 +0.02	17.98	17.85	17.89	264,707
25 Jan 18	17.90000 +0.06	17.90	17.82	17.87	146,086
24 Jan 18	17.84000 +0.01	17.85	17.81	17.83	244,974
23 Jan 18	17.83000 -0.51	17.87	17.67	17.74	726,620
22 Jan 18	18.34000 -0.01	18.40	18.33	18.40	32,507
19 Jan 18	18.35000 +0.02	18.36	18.31	18.32	94,334
18 Jan 18	18.33000 -0.03	18.45	18.26	18.37	107,234
17 Jan 18	18.36000 +0.20	18.41	18.12	18.22	111,953
16 Jan 18	18.16000 +0.23	18.21	17.94	17.98	228,538
15 Jan 18	17.93000 -0.16	18.18	17.89	18.18	153,201
12 Jan 18	18.09000 -0.08	18.25	18.01	18.15	225,346
11 Jan 18	18.17000 -0.31	18.49	18.16	18.49	150,201
10 Jan 18	18.48000 +0.25	18.49	18.15	18.18	254,191
09 Jan 18	18.23000 -0.09	18.32	18.14	18.32	127,719
08 Jan 18	18.32000 +0.00	18.35	18.19	18.33	136,971
05 Jan 18	18.32000 +0.07	18.34	18.21	18.26	163,717
04 Jan 18	18.25000 +0.05	18.28	17.97	18.25	170,398
03 Jan 18	18.20000 -0.04	18.27	18.10	18.27	83,034
02 Jan 18	18.24000 +0.02	18.27	18.12	18.25	70,665
29 Dec 17	18.22000 -0.04	18.27	18.18	18.24	46,749
28 Dec 17	18.26000 +0.04	18.29	18.18	18.21	74,745
27 Dec 17	18.22000 +0.04	18.30	18.18	18.25	76,521
22 Dec 17	18.18000 +0.01	18.26	18.06	18.20	105,417
21 Dec 17	18.17000 -0.13	18.34	18.10	18.34	108,326
20 Dec 17	18.30000 -0.04	18.45	18.30	18.38	131,210
19 Dec 17	18.34000 -0.04	18.48	18.33	18.45	61,447
18 Dec 17	18.38000 -0.27	18.65	18.37	18.65	146,786
15 Dec 17	18.65000 -0.03	18.90	18.62	18.67	191,702
14 Dec 17	18.68000 +0.02	18.78	18.63	18.69	316,634
13 Dec 17	18.66000 +0.13	18.70	18.58	18.59	229,187
12 Dec 17	18.53000 +0.10	18.55	18.45	18.46	130,589
11 Dec 17	18.43000 -0.20	18.68	18.41	18.68	127,162
08 Dec 17	18.63000 +0.13	18.69	18.46	18.50	162,950
07 Dec 17	18.50000 +0.12	18.53	18.34	18.37	132,764
06 Dec 17	18.38000 +0.05	18.43	18.27	18.35	117,950
05 Dec 17	18.33000 -0.03	18.40	18.27	18.40	112,107
04 Dec 17	18.36000 -0.18	18.55	18.35	18.52	147,400
01 Dec 17	18.54000 -0.14	18.67	18.38	18.62	121,572
30 Nov 17	18.68000 +0.22	18.68	18.45	18.45	193,336
29 Nov 17	18.46000 -0.29	18.75	18.45	18.74	107,960
28 Nov 17	18.75000 -0.03	18.80	18.72	18.76	133,535
27 Nov 17	18.78000 -0.01	18.85	18.68	18.80	108,923
24 Nov 17	18.79000 +0.05	18.81	18.64	18.75	219,482
23 Nov 17	18.74000 +0.06	18.75	18.65	18.65	129,195
22 Nov 17	18.68000 +0.08	18.88	18.62	18.62	220,417
21 Nov 17	18.60000 +0.20	18.62	18.45	18.46	183,155
20 Nov 17	18.40000 +0.11	18.56	18.19	18.29	308,223
17 Nov 17	18.29000 -0.06	18.40	18.22	18.40	161,144
16 Nov 17	18.35000 +0.02	18.44	18.33	18.34	248,570
15 Nov 17	18.33000 +0.13	18.40	18.14	18.23	162,544
14 Nov 17	18.20000 -0.03	18.26	18.14	18.24	133,422
13 Nov 17	18.23000 +0.24	18.28	17.98	17.99	191,286
10 Nov 17	17.99000 +0.00	18.00	17.94	17.96	211,565
09 Nov 17	17.99000 +0.12	18.00	17.80	17.86	162,842
08 Nov 17	17.87000 -0.03	17.97	17.83	17.86	129,403
07 Nov 17	17.90000 +0.19	17.93	17.70	17.71	231,572
06 Nov 17	17.71000 +0.06	17.75	17.59	17.68	225,362
03 Nov 17	17.65000 -0.04	17.73	17.58	17.71	183,697
02 Nov 17	17.69000 -0.02	17.77	17.66	17.73	124,209
01 Nov 17	17.71000 -0.06	17.82	17.60	17.79	174,355
31 Oct 17	17.77000 -0.10	17.89	17.77	17.88	142,000
30 Oct 17	17.87000 -0.12	17.95	17.80	17.88	111,103
27 Oct 17	17.99000 +0.14	18.13	17.85	17.88	147,317
26 Oct 17	17.85000 +0.08	17.94	17.75	17.81	113,343
25 Oct 17	17.77000 -0.13	17.91	17.72	17.89	130,564
24 Oct 17	17.90000 +0.17	17.91	17.71	17.71	201,074
23 Oct 17	17.73000 +0.02	17.76	17.64	17.71	126,472
20 Oct 17	17.71000 -0.03	17.79	17.70	17.77	72,558
19 Oct 17	17.74000 +0.05	17.76	17.57	17.68	171,847
18 Oct 17	17.69000 -0.01	17.74	17.67	17.73	190,946
17 Oct 17	17.70000 -0.46	17.75	17.47	17.55	816,002
16 Oct 17	18.16000 -0.02	18.24	18.12	18.15	44,318
13 Oct 17	18.18000 -0.02	18.24	18.11	18.22	59,575
12 Oct 17	18.20000 +0.12	18.22	18.09	18.09	47,072
11 Oct 17	18.08000 -0.07	18.19	18.04	18.19	60,918
10 Oct 17	18.15000 +0.09	18.18	18.06	18.06	81,594
06 Oct 17	18.06000 -0.04	18.12	18.04	18.12	56,764
05 Oct 17	18.10000 +0.08	18.12	18.03	18.03	45,436
04 Oct 17	18.02000 -0.20	18.26	18.02	18.26	40,395
03 Oct 17	18.22000 -0.07	18.32	18.16	18.24	55,041
02 Oct 17	18.29000 +0.22	18.32	18.05	18.07	83,828
29 Sep 17	18.07000 +0.00	18.10	18.04	18.08	227,329
28 Sep 17	18.07000 -0.03	18.09	17.96	18.02	36,456
27 Sep 17	18.10000 +0.05	18.10	17.94	18.06	88,176
26 Sep 17	18.05000 -0.04	18.12	18.01	18.10	38,876
25 Sep 17	18.09000 -0.16	18.25	18.08	18.25	42,463
22 Sep 17	18.25000 +0.16	18.29	18.04	18.09	56,443
21 Sep 17	18.09000 +0.18	18.14	17.86	17.93	62,410
20 Sep 17	17.91000 -0.08	18.00	17.79	18.00	62,630
19 Sep 17	17.99000 -0.03	18.02	17.95	18.00	53,189
18 Sep 17	18.02000 -0.02	18.12	17.92	18.06	28,354
15 Sep 17	18.04000 -0.03	18.16	17.90	17.90	39,184
14 Sep 17	18.07000 +0.04	18.11	17.94	18.01	25,982
13 Sep 17	18.03000 -0.03	18.11	17.92	17.96	35,676
12 Sep 17	18.06000 -0.01	18.12	17.92	18.12	35,167
11 Sep 17	18.07000 +0.05	18.18	18.01	18.02	184,986
08 Sep 17	18.02000 -0.04	18.10	17.95	18.00	37,171
07 Sep 17	18.06000 +0.10	18.10	17.90	17.90	59,018
06 Sep 17	17.96000 +0.04	18.10	17.86	17.86	45,136
05 Sep 17	17.92000 +0.01	17.93	17.74	17.85	55,488
01 Sep 17	17.91000 +0.00	17.99	17.86	17.86	81,412
31 Aug 17	17.91000 +0.14	17.96	17.80	17.83	57,234
30 Aug 17	17.77000 +0.03	17.88	17.76	17.76	28,891
29 Aug 17	17.74000 -0.05	17.90	17.70	17.73	181,544
28 Aug 17	17.79000 -0.01	17.91	17.75	17.86	45,608
25 Aug 17	17.80000 -0.02	17.82	17.76	17.82	50,197
24 Aug 17	17.82000 +0.04	17.82	17.67	17.76	61,362
23 Aug 17	17.78000 -0.01	17.87	17.74	17.84	50,383
22 Aug 17	17.79000 +0.05	17.95	17.73	17.78	89,498
21 Aug 17	17.74000 +0.13	17.89	17.60	17.60	65,219
18 Aug 17	17.61000 +0.44	17.66	17.22	17.23	108,590
17 Aug 17	17.17000 -0.49	17.80	17.17	17.80	149,723
16 Aug 17	17.66000 -0.03	17.77	17.65	17.70	62,570
15 Aug 17	17.69000 +0.24	17.83	17.49	17.50	105,009
14 Aug 17	17.45000 +0.16	17.50	17.34	17.34	50,479
11 Aug 17	17.29000 +0.15	17.36	17.10	17.10	63,089
10 Aug 17	17.14000 +0.05	17.25	17.04	17.04	91,045
09 Aug 17	17.09000 -0.12	17.24	17.06	17.17	65,503
08 Aug 17	17.21000 +0.02	17.32	17.17	17.19	74,675
04 Aug 17	17.19000 -0.04	17.24	17.17	17.24	32,844
03 Aug 17	17.23000 -0.07	17.33	17.20	17.33	41,042
02 Aug 17	17.30000 +0.02	17.32	17.19	17.28	38,898
01 Aug 17	17.28000 +0.09	17.32	17.17	17.17	30,419
31 Jul 17	17.19000 -0.18	17.39	17.17	17.39	86,250
28 Jul 17	17.37000 +0.04	17.44	17.28	17.33	34,695
27 Jul 17	17.33000 -0.12	17.46	17.30	17.40	52,167
26 Jul 17	17.45000 +0.04	17.48	17.39	17.44	40,242
25 Jul 17	17.41000 -0.05	17.50	17.38	17.48	44,982
24 Jul 17	17.46000 -0.04	17.50	17.35	17.46	64,964
21 Jul 17	17.50000 +0.04	17.53	17.33	17.47	89,390
20 Jul 17	17.46000 -0.20	17.64	17.31	17.63	286,445
19 Jul 17	17.66000 -0.01	17.75	17.60	17.65	55,724
18 Jul 17	17.67000 +0.11	17.72	17.52	17.57	65,269
17 Jul 17	17.56000 -0.15	17.75	17.55	17.72	75,915
14 Jul 17	17.71000 +0.01	17.75	17.69	17.70	30,994
13 Jul 17	17.70000 +0.02	17.75	17.68	17.72	44,365
12 Jul 17	17.68000 -0.03	17.80	17.68	17.68	72,934
11 Jul 17	17.71000 +0.06	17.73	17.60	17.65	39,126
10 Jul 17	17.65000 +0.05	17.75	17.59	17.61	59,854
07 Jul 17	17.60000 -0.01	17.72	17.56	17.63	40,879
06 Jul 17	17.61000 -0.11	17.73	17.50	17.67	78,672
05 Jul 17	17.72000 -0.14	17.89	17.66	17.88	68,838
04 Jul 17	17.86000 -0.11	18.02	17.84	17.99	33,984
30 Jun 17	17.97000 -0.06	18.05	17.82	18.01	73,612
29 Jun 17	18.03000 -0.22	18.23	17.99	18.23	61,323
28 Jun 17	18.25000 -0.01	18.42	18.18	18.32	99,004
27 Jun 17	18.26000 +0.50	18.48	17.65	17.72	208,783
26 Jun 17	17.76000 -0.16	17.94	17.70	17.90	67,875
23 Jun 17	17.92000 +0.04	17.94	17.84	17.88	42,978
22 Jun 17	17.88000 +0.09	17.94	17.79	17.80	54,069
21 Jun 17	17.79000 -0.10	17.91	17.75	17.89	51,720
20 Jun 17	17.89000 -0.03	18.00	17.85	17.94	62,562
19 Jun 17	17.92000 +0.13	18.04	17.81	17.81	132,823
16 Jun 17	17.79000 +0.06	17.86	17.69	17.79	76,843
15 Jun 17	17.73000 +0.05	17.78	17.60	17.69	44,518
14 Jun 17	17.68000 +0.01	17.73	17.61	17.65	56,133
13 Jun 17	17.67000 +0.14	17.69	17.48	17.54	51,803
12 Jun 17	17.53000 -0.10	17.63	17.53	17.63	46,915
09 Jun 17	17.63000 +0.03	17.68	17.59	17.63	54,799
08 Jun 17	17.60000 +0.12	17.64	17.45	17.51	50,901
07 Jun 17	17.48000 -0.05	17.56	17.46	17.52	76,302
06 Jun 17	17.53000 -0.02	17.61	17.50	17.58	51,804
05 Jun 17	17.55000 -0.22	17.79	17.53	17.78	68,011
02 Jun 17	17.77000 +0.08	17.77	17.65	17.70	37,675
01 Jun 17	17.69000 +0.08	17.79	17.60	17.60	82,469
31 May 17	17.61000 +0.15	17.69	17.46	17.48	70,067
30 May 17	17.46000 -0.23	17.77	17.44	17.71	79,741
29 May 17	17.69000 +0.00	17.74	17.62	17.68	41,001
26 May 17	17.69000 +0.03	17.80	17.62	17.62	60,188
25 May 17	17.66000 +0.06	17.71	17.56	17.65	43,221
24 May 17	17.60000 -0.03	17.63	17.51	17.59	57,933
23 May 17	17.63000 +0.13	17.74	17.45	17.46	65,056
19 May 17	17.50000 +0.20	17.58	17.35	17.35	66,698
18 May 17	17.30000 -0.11	17.41	17.30	17.41	82,051
17 May 17	17.41000 -0.23	17.63	17.38	17.56	92,706
16 May 17	17.64000 -0.09	17.75	17.60	17.75	74,217
15 May 17	17.72500 +0.02	17.77	17.63	17.70	81,295
12 May 17	17.70000 +0.03	17.82	17.58	17.67	70,486
11 May 17	17.67000 +0.17	17.75	17.50	17.54	98,713
10 May 17	17.50000 +0.29	17.59	17.26	17.26	192,369
09 May 17	17.21000 +0.02	17.31	17.18	17.25	62,304
08 May 17	17.19000 +0.05	17.28	17.17	17.21	62,223
05 May 17	17.14000 +0.02	17.24	17.07	17.11	58,340
04 May 17	17.12000 +0.02	17.27	17.09	17.10	46,857
03 May 17	17.10000 -0.22	17.32	17.08	17.26	76,421
02 May 17	17.32000 +0.04	17.40	17.25	17.29	57,998
01 May 17	17.28000 +0.10	17.29	17.07	17.20	58,605
28 Apr 17	17.18000 +0.02	17.19	17.11	17.14	31,484
27 Apr 17	17.16000 -0.06	17.27	17.07	17.27	68,922
26 Apr 17	17.22000 -0.07	17.27	17.08	17.25	98,084
25 Apr 17	17.29000 -0.03	17.40	17.26	17.32	126,187
24 Apr 17	17.32000 +0.00	17.44	17.26	17.44	85,228
21 Apr 17	17.32000 -0.13	17.56	17.26	17.50	68,732
20 Apr 17	17.45000 -0.24	17.73	17.41	17.73	70,716
19 Apr 17	17.69000 +0.04	17.77	17.60	17.68	88,670
18 Apr 17	17.65000 +0.06	17.69	17.47	17.61	81,663
17 Apr 17	17.59000 +0.09	17.62	17.46	17.50	79,573
13 Apr 17	17.50000 +0.12	17.50	17.30	17.46	50,432
12 Apr 17	17.38000 +0.04	17.47	17.30	17.34	34,058
11 Apr 17	17.34000 -0.04	17.50	17.20	17.43	47,014
10 Apr 17	17.38000 +0.10	17.42	17.27	17.32	38,047
07 Apr 17	17.28000 +0.04	17.37	17.15	17.22	26,575
06 Apr 17	17.24000 +0.08	17.32	17.13	17.13	49,267
05 Apr 17	17.16000 -0.04	17.26	17.12	17.19	50,014
04 Apr 17	17.20000 +0.04	17.33	17.18	17.20	62,890
03 Apr 17	17.16000 -0.16	17.39	17.10	17.34	93,598
31 Mar 17	17.32000 -0.09	17.42	17.25	17.41	55,548
30 Mar 17	17.41000 -0.22	17.61	17.40	17.59	46,354
29 Mar 17	17.63000 +0.01	17.64	17.50	17.58	59,406
28 Mar 17	17.62000 -0.05	17.68	17.59	17.68	61,149
27 Mar 17	17.67000 +0.09	17.68	17.49	17.56	89,375
24 Mar 17	17.58000 +0.03	17.63	17.53	17.54	33,010
23 Mar 17	17.55000 +0.31	17.67	17.19	17.19	73,373
22 Mar 17	17.24000 -0.07	17.37	17.08	17.29	86,142
21 Mar 17	17.31000 -0.16	17.53	17.26	17.45	73,810
20 Mar 17	17.47000 -0.01	17.49	17.34	17.34	96,322
17 Mar 17	17.48000 +0.09	17.62	17.42	17.43	112,279
16 Mar 17	17.39000 -0.12	17.50	17.31	17.47	114,528
15 Mar 17	17.51000 +0.10	17.68	17.41	17.41	193,643
14 Mar 17	17.41000 -0.02	17.50	17.31	17.44	87,480
13 Mar 17	17.43000 +0.17	17.47	17.19	17.21	135,128
10 Mar 17	17.26000 +0.19	17.28	17.05	17.07	72,470
09 Mar 17	17.07000 -0.04	17.13	17.07	17.12	59,784
08 Mar 17	17.11000 -0.05	17.27	17.08	17.21	53,518
07 Mar 17	17.16000 +0.02	17.31	17.03	17.20	72,555
06 Mar 17	17.14000 -0.12	17.25	17.08	17.20	104,001
03 Mar 17	17.26000 -0.01	17.34	17.22	17.32	92,290
02 Mar 17	17.27000 -0.14	17.45	17.22	17.45	102,103
01 Mar 17	17.41000 -0.01	17.47	17.37	17.47	98,146
28 Feb 17	17.42000 -0.09	17.55	17.33	17.55	113,862
27 Feb 17	17.51000 -0.07	17.62	17.40	17.58	75,145
24 Feb 17	17.58000 -0.34	17.82	17.53	17.78	138,643
23 Feb 17	17.92000 +0.08	18.03	17.82	17.83	89,512
22 Feb 17	17.84000 -0.09	17.98	17.73	17.84	205,806
21 Feb 17	17.93000 +0.07	17.95	17.76	17.77	156,672
17 Feb 17	17.86000 +0.00	17.96	17.77	17.87	139,026
16 Feb 17	17.86000 +0.11	17.87	17.74	17.75	162,363
15 Feb 17	17.75000 +0.08	17.83	17.62	17.67	88,724
14 Feb 17	17.67000 +0.05	17.75	17.46	17.54	111,731
13 Feb 17	17.62000 -0.40	18.00	17.52	18.00	158,040
10 Feb 17	18.02000 +0.01	18.14	18.00	18.00	67,206
09 Feb 17	18.01000 +0.16	18.06	17.82	17.85	203,393
08 Feb 17	17.85000 +0.31	17.87	17.47	17.50	155,999
07 Feb 17	17.54000 +0.07	17.57	17.42	17.51	119,492
06 Feb 17	17.47000 +0.33	17.58	17.16	17.18	152,734
03 Feb 17	17.14000 +0.15	17.20	17.00	17.04	96,684
02 Feb 17	16.99000 -0.11	17.15	16.96	17.15	152,389
01 Feb 17	17.10000 +0.03	17.21	16.98	17.08	78,708
31 Jan 17	17.07000 +0.03	17.10	16.92	17.02	57,461
30 Jan 17	17.04000 +0.02	17.05	16.83	17.05	90,125
27 Jan 17	17.02000 -0.12	17.13	17.00	17.09	74,167
26 Jan 17	17.14000 +0.02	17.22	17.02	17.22	100,901
25 Jan 17	17.12000 +0.17	17.29	16.96	17.05	176,778
24 Jan 17	16.95000 +0.15	16.99	16.77	16.82	65,556
23 Jan 17	16.80000 -0.04	16.89	16.67	16.89	77,545
20 Jan 17	16.84000 -0.05	16.99	16.84	16.93	67,520
19 Jan 17	16.89000 +0.01	16.95	16.86	16.95	69,800
18 Jan 17	16.88000 -0.03	16.97	16.82	16.97	80,080
17 Jan 17	16.91000 +0.02	16.99	16.79	16.92	85,923
16 Jan 17	16.89000 +0.31	16.96	16.64	16.68	64,008
13 Jan 17	16.58000 +0.06	16.66	16.49	16.54	80,019
12 Jan 17	16.52000 +0.08	16.53	16.39	16.45	108,090
11 Jan 17	16.44000 +0.04	16.48	16.28	16.40	73,316
10 Jan 17	16.40000 -0.09	16.51	16.33	16.50	93,273
09 Jan 17	16.49000 +0.26	16.52	16.20	16.24	93,290
06 Jan 17	16.23000 -0.11	16.33	16.17	16.31	102,027
05 Jan 17	16.34000 +0.03	16.40	16.26	16.35	61,258
04 Jan 17	16.31000 +0.10	16.33	16.16	16.22	69,296
03 Jan 17	16.21000 -0.09	16.29	16.07	16.29	83,771
30 Dec 16	16.30000 +0.04	16.35	16.21	16.28	35,056
29 Dec 16	16.26000 -0.07	16.38	16.16	16.34	50,289
28 Dec 16	16.33000 -0.17	16.45	16.23	16.41	65,737
23 Dec 16	16.50000 +0.05	16.58	16.41	16.41	56,699
22 Dec 16	16.45000 -0.09	16.58	16.34	16.55	82,111
21 Dec 16	16.54000 +0.29	16.64	16.25	16.28	216,148
20 Dec 16	16.25000 -0.24	16.48	16.19	16.47	89,537
19 Dec 16	16.49000 -0.08	16.64	16.46	16.61	131,910
16 Dec 16	16.57000 +0.11	16.59	16.37	16.50	75,565
15 Dec 16	16.46000 +0.17	16.51	16.27	16.28	107,086
14 Dec 16	16.29000 -0.19	16.50	16.28	16.49	106,512
13 Dec 16	16.48000 -0.09	16.60	16.40	16.56	105,453
12 Dec 16	16.57000 +0.55	16.58	16.07	16.10	171,958
09 Dec 16	16.02000 +0.08	16.13	15.87	15.87	124,525
08 Dec 16	15.94000 -0.01	16.02	15.83	15.97	86,055
07 Dec 16	15.95000 +0.10	16.05	15.76	15.81	133,924
06 Dec 16	15.85000 +0.06	15.91	15.65	15.79	143,126
05 Dec 16	15.79000 +0.02	15.86	15.73	15.86	83,814
02 Dec 16	15.77000 -0.05	15.92	15.72	15.88	132,018
01 Dec 16	15.82000 -0.11	16.09	15.72	16.09	116,595
30 Nov 16	15.93000 -0.04	16.04	15.73	16.04	181,746
29 Nov 16	15.97000 -0.09	16.08	15.94	16.05	223,297
28 Nov 16	16.06000 -0.17	16.26	16.00	16.23	129,103
25 Nov 16	16.23000 -0.10	16.32	16.21	16.32	127,417
24 Nov 16	16.33000 +0.03	16.45	16.25	16.41	62,385
23 Nov 16	16.30000 -0.15	16.53	16.26	16.47	64,771
22 Nov 16	16.45000 -0.01	16.61	16.38	16.50	85,854
21 Nov 16	16.46000 +0.18	16.59	16.29	16.29	146,582
18 Nov 16	16.28000 +0.01	16.40	16.21	16.31	136,066
17 Nov 16	16.27000 +0.16	16.32	16.07	16.08	139,811
16 Nov 16	16.11000 +0.10	16.12	15.94	16.08	272,685
15 Nov 16	16.01000 +0.17	16.07	15.81	15.81	167,024
14 Nov 16	15.84000 -0.23	16.14	15.73	16.12	92,671
11 Nov 16	16.07000 +0.22	16.36	16.00	16.20	227,993
10 Nov 16	15.85000 +0.36	16.05	15.70	15.97	314,888
09 Nov 16	15.49000 -0.18	15.66	15.31	15.31	122,931
08 Nov 16	15.67000 +0.27	15.72	15.40	15.45	135,878
07 Nov 16	15.40000 +0.06	15.52	15.29	15.47	104,473
04 Nov 16	15.34000 +0.00	15.40	15.23	15.33	117,586
03 Nov 16	15.34000 -0.19	15.57	15.26	15.53	125,878
02 Nov 16	15.53000 -0.43	15.93	15.46	15.93	147,739
01 Nov 16	15.96000 -0.01	16.16	15.85	16.04	87,252
31 Oct 16	15.97000 -0.26	16.34	15.89	16.29	161,907
28 Oct 16	16.23000 +0.08	16.32	16.05	16.14	151,863
27 Oct 16	16.15000 -0.21	16.39	16.15	16.35	105,717
26 Oct 16	16.36000 -0.02	16.41	16.28	16.36	160,861
25 Oct 16	16.38000 -0.21	16.58	16.35	16.56	208,373
24 Oct 16	16.59000 -0.01	16.75	16.55	16.62	95,492
21 Oct 16	16.60000 +0.07	16.78	16.50	16.50	111,116
20 Oct 16	16.53000 +0.08	16.60	16.43	16.47	84,006
19 Oct 16	16.45000 -0.08	16.55	16.38	16.53	74,985
18 Oct 16	16.53000 +0.12	16.58	16.44	16.46	116,701
17 Oct 16	16.41000 -0.03	16.54	16.39	16.47	82,525
14 Oct 16	16.44000 +0.00	16.52	16.38	16.51	62,297
13 Oct 16	16.44000 -0.09	16.58	16.35	16.48	122,204
12 Oct 16	16.53000 +0.06	16.64	16.45	16.45	51,407
11 Oct 16	16.47000 -0.24	16.67	16.43	16.65	93,614
07 Oct 16	16.71000 +0.29	16.71	16.40	16.40	69,744
06 Oct 16	16.42000 -0.26	16.76	16.37	16.68	158,351
05 Oct 16	16.68000 -0.20	16.99	16.57	16.92	129,030
04 Oct 16	16.88000 +0.02	16.92	16.79	16.87	64,077
03 Oct 16	16.86000 -0.10	16.98	16.84	16.98	76,154
30 Sep 16	16.96000 +0.02	17.00	16.90	16.98	174,377
29 Sep 16	16.94000 -0.11	17.05	16.89	17.03	61,992
28 Sep 16	17.05000 +0.04	17.14	16.96	16.98	72,336
27 Sep 16	17.01000 -0.08	17.13	16.95	17.13	106,305
26 Sep 16	17.09000 -0.10	17.24	17.07	17.20	123,723
23 Sep 16	17.19000 -0.05	17.34	17.17	17.26	50,432
22 Sep 16	17.24000 -0.01	17.36	17.20	17.29	79,202
21 Sep 16	17.25000 +0.05	17.31	17.21	17.24	50,536
20 Sep 16	17.20000 +0.07	17.29	17.12	17.16	78,792
19 Sep 16	17.13000 +0.00	17.20	17.04	17.15	57,852
16 Sep 16	17.13000 +0.15	17.16	16.88	16.94	126,097
15 Sep 16	16.98000 +0.18	17.08	16.76	16.76	158,044
14 Sep 16	16.80000 +0.12	16.87	16.66	16.72	75,093
13 Sep 16	16.68000 -0.30	16.98	16.62	16.98	120,764
12 Sep 16	16.98000 -0.03	17.04	16.87	17.03	89,025
09 Sep 16	17.01000 -0.24	17.25	17.01	17.25	118,620
08 Sep 16	17.25000 +0.18	17.26	17.09	17.11	130,438
07 Sep 16	17.07000 -0.01	17.15	17.04	17.09	63,772
06 Sep 16	17.08000 -0.17	17.28	17.08	17.24	91,000
02 Sep 16	17.25000 +0.22	17.31	17.05	17.12	54,861
01 Sep 16	17.03000 -0.03	17.12	16.97	17.07	51,642
31 Aug 16	17.06000 -0.20	17.31	16.95	17.20	203,953
30 Aug 16	17.26000 -0.09	17.36	17.21	17.32	78,515
29 Aug 16	17.35000 -0.12	17.48	17.27	17.38	66,515
26 Aug 16	17.47000 -0.07	17.58	17.37	17.54	47,685
25 Aug 16	17.54000 +0.03	17.58	17.46	17.53	140,813
24 Aug 16	17.51000 -0.31	17.86	17.51	17.80	70,869
23 Aug 16	17.82000 +0.06	17.86	17.76	17.76	82,141
22 Aug 16	17.76000 +0.10	17.79	17.63	17.64	53,883
19 Aug 16	17.66000 +0.07	17.68	17.51	17.55	37,653
18 Aug 16	17.59000 -0.11	17.75	17.56	17.75	61,574
17 Aug 16	17.70000 +0.10	17.73	17.44	17.67	179,078
16 Aug 16	17.60000 -0.20	17.94	17.57	17.76	122,017
15 Aug 16	17.80000 +0.33	17.94	17.52	17.52	145,398
12 Aug 16	17.47000 -0.14	17.73	17.39	17.64	82,948
11 Aug 16	17.61000 +0.33	17.63	17.25	17.36	152,159
10 Aug 16	17.28000 +0.18	17.31	17.08	17.14	103,414
09 Aug 16	17.10000 -0.03	17.28	17.05	17.17	160,245
08 Aug 16	17.13000 -0.01	17.25	17.11	17.19	77,720
05 Aug 16	17.14000 -0.20	17.38	17.09	17.38	79,315
04 Aug 16	17.34000 -0.03	17.39	17.15	17.39	106,644
03 Aug 16	17.37000 +0.05	17.48	17.35	17.37	99,686
02 Aug 16	17.32000 -0.17	17.52	17.28	17.52	136,500
29 Jul 16	17.49000 -0.03	17.53	17.44	17.53	53,337
28 Jul 16	17.52000 +0.03	17.57	17.38	17.50	53,705
27 Jul 16	17.49000 -0.06	17.56	17.41	17.52	62,594
26 Jul 16	17.55000 -0.01	17.65	17.49	17.56	80,106
25 Jul 16	17.56000 +0.13	17.56	17.37	17.50	77,247
22 Jul 16	17.43000 -0.03	17.51	17.41	17.46	104,526
21 Jul 16	17.46000 +0.09	17.50	17.37	17.37	38,826
20 Jul 16	17.37000 -0.11	17.56	17.36	17.55	54,992
19 Jul 16	17.48000 +0.17	17.52	17.28	17.28	82,741
18 Jul 16	17.31000 -0.04	17.46	17.22	17.36	82,042
15 Jul 16	17.35000 -0.17	17.57	17.32	17.57	108,247
14 Jul 16	17.52000 -0.03	17.62	17.47	17.54	85,662
13 Jul 16	17.55000 -0.05	17.71	17.35	17.63	124,941
12 Jul 16	17.60000 +0.18	17.71	17.45	17.55	95,052
11 Jul 16	17.42000 -0.20	17.69	17.41	17.60	80,414
08 Jul 16	17.62000 +0.17	17.69	17.41	17.44	81,044
07 Jul 16	17.45000 +0.21	17.45	17.20	17.31	124,742
06 Jul 16	17.24000 +0.04	17.32	17.16	17.18	118,541
05 Jul 16	17.20000 -0.04	17.33	17.17	17.22	63,083
04 Jul 16	17.24000 +0.11	17.36	17.12	17.25	76,624
30 Jun 16	17.13000 +0.01	17.21	17.05	17.21	71,036
29 Jun 16	17.12000 +0.12	17.34	17.05	17.07	57,849
28 Jun 16	17.00000 -0.29	17.25	16.96	17.20	97,386
27 Jun 16	17.29000 +0.24	17.33	16.90	17.00	95,996
24 Jun 16	17.05000 -0.36	17.43	17.02	17.11	79,614
23 Jun 16	17.41000 +0.18	17.44	17.23	17.36	55,919
22 Jun 16	17.23000 +0.17	17.31	17.05	17.08	59,241
21 Jun 16	17.06000 -0.21	17.33	17.05	17.29	92,643
20 Jun 16	17.27000 +0.08	17.28	17.15	17.20	71,344
17 Jun 16	17.19000 -0.08	17.34	17.19	17.34	68,651
16 Jun 16	17.27000 +0.09	17.30	17.11	17.19	49,361
15 Jun 16	17.18000 -0.04	17.30	17.14	17.18	45,706
14 Jun 16	17.22000 +0.08	17.29	17.14	17.14	66,576
13 Jun 16	17.14000 -0.27	17.44	17.03	17.39	145,158
10 Jun 16	17.41000 +0.02	17.50	17.35	17.35	48,536
09 Jun 16	17.39000 -0.24	17.66	17.34	17.63	58,252
08 Jun 16	17.63000 +0.03	17.72	17.48	17.59	52,739
07 Jun 16	17.60000 +0.23	17.65	17.35	17.40	68,623
06 Jun 16	17.37000 -0.03	17.54	17.30	17.44	103,237
03 Jun 16	17.40000 -0.16	17.64	17.36	17.58	70,840
02 Jun 16	17.56000 +0.15	17.56	17.29	17.43	61,813
01 Jun 16	17.41000 -0.01	17.58	17.34	17.41	67,191
31 May 16	17.42000 -0.17	17.60	17.42	17.56	72,962
30 May 16	17.59000 -0.09	17.73	17.55	17.73	74,625
27 May 16	17.68000 -0.06	17.83	17.62	17.73	87,978
26 May 16	17.74000 -0.11	17.83	17.65	17.82	103,170
25 May 16	17.85000 +0.41	17.88	17.42	17.42	137,352
24 May 16	17.44000 +0.34	17.54	17.18	17.22	241,116
20 May 16	17.10000 -0.06	17.22	17.00	17.22	154,866
19 May 16	17.16000 +0.16	17.18	16.91	17.02	132,806
18 May 16	17.00000 +0.08	17.13	16.92	16.95	163,913
17 May 16	16.92000 -0.10	17.05	16.85	17.05	200,393
16 May 16	17.02000 +0.10	17.08	16.93	17.01	191,153
13 May 16	16.92000 -0.03	17.05	16.89	16.95	118,372
12 May 16	16.95000 -0.08	17.10	16.89	17.05	300,303
11 May 16	17.03000 +0.25	17.05	16.66	16.75	225,055
10 May 16	16.78000 +0.40	16.79	16.36	16.36	289,438
09 May 16	16.38000 +0.20	16.38	16.18	16.22	376,920
06 May 16	16.18000 -0.09	16.24	16.09	16.22	894,357
05 May 16	16.27000 +0.12	16.43	16.13	16.15	210,819
04 May 16	16.15000 +0.05	16.19	16.06	16.11	165,568
03 May 16	16.10000 -0.10	16.21	16.01	16.20	90,930
02 May 16	16.20000 +0.11	16.22	16.04	16.06	125,353
29 Apr 16	16.09000 -0.10	16.19	15.99	16.19	67,136
28 Apr 16	16.19000 +0.03	16.25	16.13	16.13	93,050
27 Apr 16	16.16000 -0.09	16.25	16.11	16.23	118,744
26 Apr 16	16.25000 +0.08	16.34	16.20	16.20	86,625
25 Apr 16	16.17000 -0.02	16.31	16.15	16.21	93,014
22 Apr 16	16.19000 +0.08	16.34	16.07	16.15	135,521
21 Apr 16	16.11000 -0.02	16.15	16.04	16.11	189,929
20 Apr 16	16.13000 +0.03	16.19	16.08	16.15	262,403
19 Apr 16	16.10000 -0.43	16.20	15.94	16.12	656,426
18 Apr 16	16.53500 +0.05	16.55	16.43	16.53	33,186
15 Apr 16	16.49000 +0.02	16.65	16.45	16.47	58,922
14 Apr 16	16.47000 -0.12	16.67	16.46	16.51	68,041
13 Apr 16	16.59000 +0.03	16.67	16.53	16.53	37,776
12 Apr 16	16.56000 -0.03	16.68	16.50	16.67	91,566
11 Apr 16	16.59000 -0.03	16.67	16.55	16.61	42,013
08 Apr 16	16.62000 -0.09	16.74	16.59	16.74	71,097
07 Apr 16	16.71000 -0.03	16.75	16.62	16.74	95,244
06 Apr 16	16.74000 +0.13	16.81	16.50	16.65	87,385
05 Apr 16	16.61000 -0.18	16.83	16.51	16.78	53,639
04 Apr 16	16.79000 +0.25	16.86	16.49	16.50	71,872
01 Apr 16	16.54000 -0.07	16.75	16.50	16.60	49,671
31 Mar 16	16.61000 -0.21	16.85	16.59	16.85	75,506
30 Mar 16	16.82000 +0.08	16.89	16.64	16.77	72,105
29 Mar 16	16.74000 +0.09	16.77	16.59	16.60	26,447
28 Mar 16	16.65000 +0.14	16.79	16.47	16.50	90,366
24 Mar 16	16.51000 -0.31	16.83	16.51	16.83	97,991
23 Mar 16	16.82000 -0.06	16.97	16.76	16.90	34,193
22 Mar 16	16.88000 +0.03	16.98	16.75	16.85	48,926
21 Mar 16	16.85000 +0.08	16.94	16.73	16.73	44,839
18 Mar 16	16.77000 -0.16	16.97	16.61	16.93	77,510
17 Mar 16	16.93000 +0.08	17.16	16.76	16.79	110,500
16 Mar 16	16.85000 +0.22	16.96	16.56	16.56	57,454
15 Mar 16	16.63000 -0.19	16.80	16.48	16.75	68,342
14 Mar 16	16.82000 +0.29	16.96	16.56	16.56	87,233
11 Mar 16	16.53000 +0.30	16.70	16.25	16.25	136,016
10 Mar 16	16.23000 -0.17	16.42	16.11	16.40	113,326
09 Mar 16	16.40000 +0.14	16.59	16.24	16.24	278,203
08 Mar 16	16.26000 +0.14	16.32	16.08	16.12	570,633
07 Mar 16	16.12000 -0.13	16.36	16.07	16.20	83,407
04 Mar 16	16.25000 -0.11	16.39	16.18	16.39	84,986
03 Mar 16	16.36000 -0.37	16.76	16.27	16.76	77,797
02 Mar 16	16.73000 +0.12	16.73	16.52	16.63	75,118
01 Mar 16	16.61000 +0.48	16.76	16.17	16.22	103,381
29 Feb 16	16.13000 -0.20	16.43	16.06	16.37	78,414
26 Feb 16	16.33000 +0.09	16.43	16.04	16.24	80,037
25 Feb 16	16.24000 +0.56	16.25	15.73	15.77	111,542
24 Feb 16	15.68000 +0.00	15.75	15.50	15.68	53,718
23 Feb 16	15.68000 +0.02	15.86	15.52	15.74	83,297
22 Feb 16	15.66000 -0.02	15.82	15.57	15.70	85,473
19 Feb 16	15.68000 -0.66	16.11	15.58	16.09	146,538
18 Feb 16	16.34000 +0.34	16.42	15.90	16.00	61,349
17 Feb 16	16.00000 +0.48	16.01	15.65	15.65	56,821
16 Feb 16	15.52000 +0.06	15.66	15.36	15.49	51,489
12 Feb 16	15.46000 -0.09	15.64	15.42	15.62	32,623
11 Feb 16	15.55000 -0.06	15.63	15.36	15.62	67,354
10 Feb 16	15.61000 +0.05	15.86	15.58	15.58	41,738
09 Feb 16	15.56000 -0.11	15.74	15.50	15.58	70,280
08 Feb 16	15.67000 -0.02	15.72	15.46	15.60	66,513
05 Feb 16	15.69000 -0.08	15.87	15.63	15.80	46,990
04 Feb 16	15.77000 +0.10	15.79	15.53	15.67	46,075
03 Feb 16	15.67000 +0.20	15.71	15.25	15.53	61,105
02 Feb 16	15.47000 -0.50	16.04	15.29	15.97	136,857
01 Feb 16	15.97000 -0.03	16.08	15.78	16.02	75,089
29 Jan 16	16.00000 +0.26	16.19	15.59	15.70	112,532
28 Jan 16	15.74000 +0.16	15.79	15.40	15.67	61,914
27 Jan 16	15.58000 -0.11	15.73	15.34	15.70	50,776
26 Jan 16	15.69000 -0.06	15.88	15.48	15.79	64,673
25 Jan 16	15.75000 -0.05	16.02	15.70	15.76	55,315
22 Jan 16	15.80000 +0.09	15.95	15.70	15.82	109,322
21 Jan 16	15.71000 +0.78	15.90	14.85	14.91	119,283
20 Jan 16	14.93000 -0.10	15.03	14.67	14.86	162,181
19 Jan 16	15.03000 +0.43	15.11	14.65	14.67	136,201
18 Jan 16	14.60000 -0.04	14.70	14.54	14.55	100,628
15 Jan 16	14.64000 -0.20	14.99	14.54	14.72	117,418
14 Jan 16	14.84000 -0.29	15.05	14.71	15.05	123,376
13 Jan 16	15.13000 -0.14	15.34	15.02	15.31	96,223
12 Jan 16	15.27000 +0.10	15.42	14.93	15.20	174,841
11 Jan 16	15.17000 -0.89	16.13	15.08	16.13	257,878
08 Jan 16	16.06000 +0.06	16.20	15.92	16.06	71,622
07 Jan 16	16.00000 -0.33	16.25	15.90	16.21	114,135
06 Jan 16	16.33000 +0.31	16.44	16.08	16.11	122,913
05 Jan 16	16.02000 -0.30	16.46	16.01	16.33	74,406
04 Jan 16	16.32000 +0.18	16.36	15.95	15.97	96,234
31 Dec 15	16.14000 -0.07	16.25	16.08	16.20	37,694
30 Dec 15	16.21000 +0.39	16.37	15.80	15.81	48,845
29 Dec 15	15.82000 -0.04	15.85	15.50	15.66	225,710
24 Dec 15	15.86000 -0.10	15.97	15.85	15.95	24,259
23 Dec 15	15.96000 -0.08	16.03	15.80	16.01	67,872
22 Dec 15	16.04000 +0.03	16.20	15.88	16.00	101,388
21 Dec 15	16.01000 +0.00	16.20	15.82	16.02	103,199
18 Dec 15	16.01000 -0.07	16.16	15.91	16.08	105,387
17 Dec 15	16.08000 +0.01	16.42	16.03	16.11	63,474
16 Dec 15	16.07000 +0.16	16.27	15.90	16.00	175,962
15 Dec 15	15.91000 +0.22	16.21	15.72	15.72	141,233
14 Dec 15	15.69000 -0.44	16.30	15.65	16.12	189,956
11 Dec 15	16.13000 -0.15	16.40	16.10	16.30	105,252
10 Dec 15	16.28000 +0.15	16.43	16.08	16.08	80,558
09 Dec 15	16.13000 -0.35	16.55	16.13	16.42	131,860
08 Dec 15	16.48000 -0.34	16.82	16.44	16.62	136,441
07 Dec 15	16.82000 +0.04	16.98	16.68	16.82	86,767
04 Dec 15	16.78000 -0.28	17.07	16.78	16.97	78,675
03 Dec 15	17.06000 -0.30	17.38	16.97	17.38	96,948
02 Dec 15	17.36000 +0.13	17.48	17.09	17.20	100,730
01 Dec 15	17.23000 +0.13	17.30	17.06	17.17	131,099
30 Nov 15	17.10000 -0.08	17.29	16.90	17.19	81,845
27 Nov 15	17.18000 +0.12	17.20	16.94	16.99	44,445
26 Nov 15	17.06000 -0.02	17.30	16.83	17.14	55,845
25 Nov 15	17.08000 +0.20	17.08	16.85	16.85	46,197
24 Nov 15	16.88000 -0.35	17.17	16.80	17.13	123,332
23 Nov 15	17.23000 +0.17	17.29	17.00	17.00	66,511
20 Nov 15	17.06000 -0.19	17.25	16.96	17.22	136,987
19 Nov 15	17.25000 +0.04	17.28	17.02	17.20	61,406
18 Nov 15	17.21000 +0.01	17.33	17.01	17.15	99,123
17 Nov 15	17.20000 +0.19	17.30	16.99	17.01	147,104
16 Nov 15	17.01000 +0.19	17.07	15.57	16.57	194,744
13 Nov 15	16.82000 -0.50	17.37	16.68	17.30	230,341
12 Nov 15	17.32000 -0.71	17.94	17.21	17.91	214,902
11 Nov 15	18.03000 +0.16	18.13	17.88	17.96	110,120
10 Nov 15	17.87000 -0.04	17.99	17.72	17.92	72,248
09 Nov 15	17.91000 -0.04	18.00	17.67	18.00	119,318
06 Nov 15	17.95000 +0.05	18.02	17.78	17.83	109,092
05 Nov 15	17.90000 +0.16	17.92	17.60	17.76	53,549
04 Nov 15	17.74000 -0.03	17.95	17.65	17.78	127,717
03 Nov 15	17.77000 -0.01	18.03	17.69	17.74	88,401
02 Nov 15	17.78000 +0.42	17.84	17.30	17.30	132,794
30 Oct 15	17.36000 +0.08	17.45	17.23	17.29	95,541
29 Oct 15	17.28000 +0.04	17.35	17.07	17.17	105,245
28 Oct 15	17.24000 +0.07	17.36	17.06	17.08	84,627
27 Oct 15	17.17000 -0.14	17.39	17.14	17.30	83,868
26 Oct 15	17.31000 -0.25	17.60	17.29	17.53	118,909
23 Oct 15	17.56000 +0.04	17.56	17.32	17.55	91,414
22 Oct 15	17.52000 +0.02	17.54	17.11	17.54	313,627
21 Oct 15	17.50000 +0.15	17.53	17.14	17.30	118,299
20 Oct 15	17.35000 -0.06	17.48	17.28	17.48	151,302
19 Oct 15	17.41000 +0.34	17.47	16.98	17.00	176,579
16 Oct 15	17.07000 +0.17	17.09	16.63	16.88	207,977
15 Oct 15	16.90000 -0.02	16.96	16.77	16.92	92,861
14 Oct 15	16.92000 +0.04	16.97	16.80	16.88	87,321
13 Oct 15	16.88000 +0.01	17.06	16.80	16.86	104,409
09 Oct 15	16.87000 -0.01	16.95	16.75	16.85	93,592
08 Oct 15	16.88000 -0.04	16.97	16.74	16.92	103,993
07 Oct 15	16.92000 +0.10	17.03	16.72	17.03	158,221
06 Oct 15	16.82000 -0.12	17.04	16.77	16.89	115,969
05 Oct 15	16.94000 +0.07	17.08	16.78	16.90	139,109
02 Oct 15	16.87000 +0.00	16.98	16.71	16.73	115,720
01 Oct 15	16.87000 +0.04	16.95	16.72	16.77	85,593
30 Sep 15	16.83000 +0.17	16.94	16.63	16.66	113,346
29 Sep 15	16.66000 +0.06	16.83	16.58	16.68	91,521
28 Sep 15	16.60000 -0.26	16.76	16.51	16.75	108,270
25 Sep 15	16.86000 -0.12	17.08	16.78	17.04	84,520
24 Sep 15	16.98000 -0.33	17.45	16.94	17.25	79,397
23 Sep 15	17.31000 +0.06	17.55	17.11	17.20	95,309
22 Sep 15	17.25000 +0.24	17.26	16.89	16.92	86,985
21 Sep 15	17.01000 +0.05	17.17	16.96	17.04	143,484
18 Sep 15	16.96000 +0.08	17.12	16.90	16.90	143,196
17 Sep 15	16.88000 +0.01	17.00	16.83	16.91	99,686
16 Sep 15	16.87000 +0.11	17.05	16.77	16.82	83,551
15 Sep 15	16.76000 +0.24	16.81	16.42	16.50	45,889
14 Sep 15	16.52000 -0.05	16.70	16.42	16.65	34,631
11 Sep 15	16.57000 -0.06	16.78	16.45	16.63	56,672
10 Sep 15	16.63000 -0.09	16.82	16.55	16.73	39,048
09 Sep 15	16.72000 +0.02	17.00	16.66	16.83	93,224
08 Sep 15	16.70000 +0.30	16.84	16.32	16.36	100,779
04 Sep 15	16.40000 -0.18	16.52	16.38	16.45	110,854
03 Sep 15	16.58000 +0.40	16.69	16.20	16.20	149,701
02 Sep 15	16.18000 +0.50	16.49	15.67	15.70	164,387
01 Sep 15	15.68000 -0.19	15.80	15.59	15.61	77,427
31 Aug 15	15.87000 +0.01	15.89	15.73	15.85	45,859
28 Aug 15	15.86000 +0.09	15.94	15.68	15.68	69,027
27 Aug 15	15.77000 +0.42	15.98	15.30	15.30	76,540
26 Aug 15	15.35000 -0.08	15.64	15.22	15.62	129,645
25 Aug 15	15.43000 +0.58	15.50	15.14	15.23	97,109
24 Aug 15	14.85000 -0.45	15.26	14.50	14.85	158,343
21 Aug 15	15.30000 -0.07	15.42	15.20	15.39	107,342
20 Aug 15	15.37000 -0.27	15.62	15.31	15.62	82,205
19 Aug 15	15.64000 -0.03	15.70	15.48	15.68	71,761
18 Aug 15	15.67000 -0.13	15.93	15.62	15.80	27,488
17 Aug 15	15.80000 +0.05	16.00	15.58	15.68	48,411
14 Aug 15	15.75000 -0.12	15.91	15.69	15.91	32,178
13 Aug 15	15.87000 +0.28	16.04	15.63	15.65	73,378
12 Aug 15	15.59000 +0.33	15.66	15.15	15.22	76,871
11 Aug 15	15.26000 -0.01	15.29	15.07	15.23	80,184
10 Aug 15	15.27000 +0.07	15.32	15.22	15.32	61,965
07 Aug 15	15.20000 -0.05	15.29	15.15	15.29	61,802
06 Aug 15	15.25000 +0.07	15.39	15.17	15.24	63,685
05 Aug 15	15.18000 -0.34	15.60	15.18	15.58	57,580
04 Aug 15	15.52000 +0.03	15.52	15.40	15.46	67,244
31 Jul 15	15.49000 +0.00	15.53	15.44	15.53	34,830
30 Jul 15	15.49000 -0.03	15.61	15.36	15.61	56,565
29 Jul 15	15.52000 -0.01	15.64	15.40	15.40	66,577
28 Jul 15	15.53000 +0.26	15.59	15.25	15.29	82,489
27 Jul 15	15.27000 -0.15	15.39	15.22	15.37	127,529
24 Jul 15	15.42000 -0.32	15.70	15.40	15.66	112,253
23 Jul 15	15.74000 -0.04	15.90	15.72	15.87	47,079
22 Jul 15	15.78000 -0.19	15.89	15.71	15.89	64,893
21 Jul 15	15.97000 -0.19	16.16	15.87	16.16	80,981
20 Jul 15	16.16000 +0.02	16.21	15.96	16.18	42,563
17 Jul 15	16.14000 +0.06	16.22	15.97	16.10	37,388
16 Jul 15	16.08000 +0.14	16.15	15.92	15.93	262,269
15 Jul 15	15.94000 -0.13	16.25	15.86	16.08	92,262
14 Jul 15	16.07000 +0.59	16.09	15.50	15.50	169,802
13 Jul 15	15.48000 +0.20	15.50	15.25	15.25	55,587
10 Jul 15	15.28000 +0.15	15.31	15.04	15.19	55,756
09 Jul 15	15.13000 +0.02	15.40	15.07	15.07	37,403
08 Jul 15	15.11000 -0.09	15.17	14.99	15.17	63,664
07 Jul 15	15.20000 -0.14	15.32	15.17	15.32	40,802
06 Jul 15	15.34000 -0.04	15.40	15.21	15.32	28,125
03 Jul 15	15.38000 +0.04	15.48	15.27	15.35	20,474
02 Jul 15	15.34000 -0.11	15.60	15.29	15.60	47,127
30 Jun 15	15.45000 +0.16	15.60	15.31	15.35	47,481
29 Jun 15	15.29000 -0.30	15.58	15.26	15.55	69,859
26 Jun 15	15.59000 +0.00	15.73	15.51	15.52	36,209
25 Jun 15	15.59000 -0.05	15.66	15.53	15.57	85,523
24 Jun 15	15.64000 -0.03	15.70	15.58	15.58	44,103
23 Jun 15	15.67000 +0.15	15.69	15.46	15.50	34,779
22 Jun 15	15.52000 +0.00	15.66	15.46	15.55	33,093
19 Jun 15	15.52000 -0.11	15.65	15.46	15.65	27,656
18 Jun 15	15.63000 +0.50	15.67	15.22	15.22	64,355
17 Jun 15	15.13000 -0.05	15.28	15.13	15.17	58,535
16 Jun 15	15.18000 -0.10	15.35	15.12	15.35	56,313
15 Jun 15	15.28000 -0.04	15.47	15.20	15.33	50,613
12 Jun 15	15.32000 +0.14	15.35	15.18	15.19	37,380
11 Jun 15	15.18000 +0.03	15.41	15.03	15.03	68,814
10 Jun 15	15.15000 +0.16	15.25	14.91	14.91	23,914
09 Jun 15	14.99000 -0.11	15.11	14.55	14.95	120,214
08 Jun 15	15.10000 -0.12	15.26	15.00	15.23	70,248
05 Jun 15	15.22000 -0.34	15.60	15.19	15.60	54,676
04 Jun 15	15.56000 +0.11	15.76	15.45	15.50	38,973
03 Jun 15	15.45000 +0.09	15.60	15.32	15.39	86,987
02 Jun 15	15.36000 -0.01	15.61	15.35	15.47	134,872
01 Jun 15	15.37000 -0.14	15.48	15.26	15.48	127,393
29 May 15	15.51000 -0.03	15.60	15.41	15.58	60,985
28 May 15	15.54000 -0.08	15.77	15.41	15.58	90,535
27 May 15	15.62000 -0.04	15.80	15.55	15.80	87,215
26 May 15	15.66000 +0.06	15.85	15.64	15.66	71,033
25 May 15	15.60000 +0.18	15.77	15.56	15.64	22,132
22 May 15	15.42000 -0.19	15.73	15.39	15.73	44,548
21 May 15	15.61000 -0.01	15.69	15.57	15.65	38,423
20 May 15	15.62000 +0.10	15.78	15.50	15.50	85,407
19 May 15	15.52000 +0.35	15.60	15.20	15.20	47,855
15 May 15	15.17000 +0.07	15.54	15.17	15.17	56,510
14 May 15	15.10000 -0.10	15.32	15.10	15.11	64,927
13 May 15	15.20000 +0.01	15.26	15.02	15.22	58,964
12 May 15	15.19000 -0.33	15.57	15.18	15.47	104,779
11 May 15	15.52000 +0.21	15.58	15.23	15.35	111,199
08 May 15	15.31000 +0.28	15.35	15.08	15.22	37,432
07 May 15	15.03000 +0.20	15.22	14.52	14.66	112,244
06 May 15	14.83000 -0.59	15.36	14.76	15.36	164,029
05 May 15	15.42000 -0.19	15.70	15.38	15.70	81,754
04 May 15	15.61000 -0.09	15.68	15.51	15.51	25,050
01 May 15	15.70000 +0.28	15.74	15.20	15.36	37,046
30 Apr 15	15.42000 +0.04	15.46	15.30	15.37	68,434
29 Apr 15	15.38000 -0.19	15.56	15.35	15.42	60,871
28 Apr 15	15.57000 -0.01	15.60	15.34	15.57	62,193
27 Apr 15	15.58000 -0.21	15.79	15.43	15.75	279,143
24 Apr 15	15.79000 +0.08	15.87	15.68	15.72	83,727
23 Apr 15	15.71000 -0.11	15.85	15.68	15.80	135,307
22 Apr 15	15.82000 -0.08	15.90	15.65	15.90	95,460
21 Apr 15	15.90000 +0.00	16.01	15.87	15.98	82,955
20 Apr 15	15.90000 +0.13	16.04	15.82	15.86	51,572
17 Apr 15	15.77000 -0.02	16.16	15.72	15.73	70,570
16 Apr 15	15.79000 -0.03	15.93	15.77	15.80	50,768
15 Apr 15	15.82000 +0.14	15.98	15.74	15.75	62,885
14 Apr 15	15.68000 -0.01	15.73	15.65	15.66	49,759
13 Apr 15	15.69000 +0.00	15.89	15.66	15.66	104,935
10 Apr 15	15.69000 +0.00	15.76	15.65	15.70	83,146
09 Apr 15	15.69000 +0.05	15.79	15.62	15.62	155,912
08 Apr 15	15.64000 +0.25	15.70	15.40	15.40	123,881
07 Apr 15	15.39000 +0.24	15.40	15.19	15.19	73,654
06 Apr 15	15.15000 +0.14	15.17	15.00	15.02	85,440
02 Apr 15	15.01000 +0.14	15.01	14.85	14.88	62,110
01 Apr 15	14.87000 +0.04	14.97	14.76	14.86	53,542
31 Mar 15	14.83000 -0.04	14.97	14.75	14.89	215,276
30 Mar 15	14.87000 +0.16	14.90	14.69	14.71	54,895
27 Mar 15	14.71000 +0.00	14.75	14.53	14.60	42,278
26 Mar 15	14.71000 -0.07	14.89	14.64	14.89	46,508
25 Mar 15	14.78000 -0.04	15.00	14.77	14.87	70,386
24 Mar 15	14.82000 +0.13	14.99	14.75	14.75	70,424
23 Mar 15	14.69000 +0.00	14.83	14.68	14.68	57,565
20 Mar 15	14.69000 -0.05	14.79	14.63	14.75	62,467
19 Mar 15	14.74000 +0.14	14.79	14.63	14.67	53,254
18 Mar 15	14.60000 +0.09	14.74	14.45	14.53	57,863
17 Mar 15	14.51000 -0.09	14.62	14.45	14.62	80,160
16 Mar 15	14.60000 +0.12	14.60	14.21	14.47	153,153
13 Mar 15	14.48000 -0.08	14.69	14.47	14.56	96,627
12 Mar 15	14.56000 -0.04	14.73	14.55	14.73	65,979
11 Mar 15	14.60000 -0.04	14.73	14.48	14.64	84,162
10 Mar 15	14.64000 -0.09	14.86	14.63	14.74	82,397
09 Mar 15	14.73000 -0.12	14.91	14.53	14.91	108,825
06 Mar 15	14.85000 -0.27	15.17	14.74	15.17	83,908
05 Mar 15	15.12000 +0.14	15.25	14.97	15.01	104,086
04 Mar 15	14.98000 +0.11	15.03	14.79	14.97	102,568
03 Mar 15	14.87000 -0.10	15.01	14.73	14.96	60,842
02 Mar 15	14.97000 +0.07	15.10	14.91	14.92	105,505
27 Feb 15	14.90000 +0.11	14.91	14.65	14.80	96,095
26 Feb 15	14.79000 -0.01	14.81	14.42	14.76	105,252
25 Feb 15	14.80000 +0.09	14.85	14.68	14.75	52,472
24 Feb 15	14.71000 +0.03	14.79	14.67	14.75	65,444
23 Feb 15	14.68000 -0.02	14.81	14.49	14.70	58,113
20 Feb 15	14.70000 +0.00	14.81	14.66	14.77	47,310
19 Feb 15	14.70000 +0.11	14.78	14.56	14.56	44,888
18 Feb 15	14.59000 +0.05	14.63	14.45	14.55	89,573
17 Feb 15	14.54000 +0.05	14.59	14.45	14.49	78,576
13 Feb 15	14.49000 +0.03	14.52	14.35	14.43	150,925
12 Feb 15	14.46000 -0.06	14.55	14.35	14.55	63,496
11 Feb 15	14.52000 +0.00	14.59	14.37	14.56	68,258
10 Feb 15	14.52000 +0.07	14.56	14.37	14.45	66,187
09 Feb 15	14.45000 -0.20	14.62	14.35	14.61	51,326
06 Feb 15	14.65000 -0.02	14.85	14.51	14.63	32,064
05 Feb 15	14.67000 +0.04	14.95	14.54	14.60	147,002
04 Feb 15	14.63000 +0.25	14.69	14.35	14.39	65,818
03 Feb 15	14.38000 -0.04	14.54	14.36	14.41	61,020
02 Feb 15	14.42000 +0.05	14.53	14.34	14.53	55,070
30 Jan 15	14.37000 +0.01	14.52	14.32	14.39	90,858
29 Jan 15	14.36000 -0.01	14.40	14.22	14.35	61,028
28 Jan 15	14.37000 -0.21	14.62	14.31	14.55	204,347
27 Jan 15	14.58000 -0.28	14.67	14.34	14.67	197,244
26 Jan 15	14.86000 +0.08	15.00	14.83	14.85	88,879
23 Jan 15	14.78000 -0.01	14.93	14.66	14.74	77,850
22 Jan 15	14.79000 +0.16	14.94	14.68	14.68	112,412
21 Jan 15	14.63000 +0.00	14.77	14.60	14.65	122,656
20 Jan 15	14.63000 -0.05	14.75	14.57	14.67	118,727
19 Jan 15	14.68000 -0.03	14.79	14.51	14.79	52,660
16 Jan 15	14.71000 +0.10	14.80	14.50	14.62	137,084
15 Jan 15	14.61000 +0.21	14.76	14.35	14.36	99,502
14 Jan 15	14.40000 +0.10	14.44	14.28	14.31	50,618
13 Jan 15	14.30000 -0.12	15.10	14.27	14.40	392,881
12 Jan 15	14.42000 +0.00	14.45	14.39	14.45	165,681
09 Jan 15	14.42000 +0.17	14.44	14.23	14.25	65,122
08 Jan 15	14.25000 +0.15	14.30	14.08	14.29	116,907
07 Jan 15	14.10000 +0.19	14.34	14.00	14.00	82,529
06 Jan 15	13.91000 -0.27	14.24	13.79	14.21	236,395
05 Jan 15	14.18000 +0.16	14.18	13.93	14.06	67,187
02 Jan 15	14.02000 +0.03	14.06	13.96	14.01	28,834
31 Dec 14	13.99000 -0.23	14.24	13.89	14.24	61,224
30 Dec 14	14.22000 +0.07	14.30	14.13	14.16	131,142
29 Dec 14	14.15000 +0.25	14.16	13.87	13.93	63,725
24 Dec 14	13.90000 +0.12	13.90	13.75	13.80	54,066
23 Dec 14	13.78000 +0.07	13.83	13.75	13.80	62,070
22 Dec 14	13.71000 -0.03	13.93	13.59	13.70	111,562
19 Dec 14	13.74000 -0.02	13.87	13.74	13.83	26,507
18 Dec 14	13.76000 +0.22	13.98	13.56	13.56	177,405
17 Dec 14	13.54000 +0.04	13.67	13.48	13.48	120,399
16 Dec 14	13.50000 -0.01	13.63	13.38	13.45	46,462
15 Dec 14	13.51000 -0.30	13.75	13.50	13.75	71,666
12 Dec 14	13.81000 -0.06	13.87	13.70	13.82	44,112
11 Dec 14	13.87000 +0.34	13.95	13.65	13.65	67,932
10 Dec 14	13.53000 -0.02	13.75	13.45	13.65	88,378
09 Dec 14	13.55000 -0.09	13.66	13.38	13.51	44,526
08 Dec 14	13.64000 -0.08	13.75	13.55	13.72	51,039
05 Dec 14	13.72000 +0.05	13.73	13.63	13.64	39,651
04 Dec 14	13.67000 -0.08	13.73	13.57	13.68	61,166
03 Dec 14	13.75000 -0.06	13.85	13.62	13.84	101,662
02 Dec 14	13.81000 -0.04	13.86	13.73	13.85	70,377
01 Dec 14	13.85000 -0.10	14.00	13.80	13.98	88,774
28 Nov 14	13.95000 -0.05	14.02	13.92	14.00	39,304
27 Nov 14	14.00000 +0.00	14.01	13.92	13.98	73,023
26 Nov 14	14.00000 -0.01	14.04	13.97	14.04	64,446
25 Nov 14	14.01000 -0.02	14.11	14.00	14.02	198,485
24 Nov 14	14.03000 -0.08	14.11	14.01	14.10	40,425
21 Nov 14	14.11000 +0.02	14.16	14.02	14.09	43,544
20 Nov 14	14.09000 +0.07	14.11	13.91	14.00	174,000
19 Nov 14	14.02000 -0.09	14.12	14.00	14.12	91,253
18 Nov 14	14.11000 +0.09	14.25	14.00	14.01	142,822
17 Nov 14	14.02000 +0.02	14.08	13.89	14.02	169,889
14 Nov 14	14.00000 -0.28	14.19	13.94	14.12	137,062
13 Nov 14	14.28000 +0.33	14.39	13.97	13.98	273,266
12 Nov 14	13.95000 +0.13	14.01	13.76	14.00	145,975
11 Nov 14	13.82000 -0.09	13.99	13.82	13.99	29,107
10 Nov 14	13.91000 +0.16	14.04	13.88	14.00	90,674
07 Nov 14	13.75000 -0.21	14.04	13.70	13.99	105,148
06 Nov 14	13.96000 -0.23	14.20	13.96	14.15	60,294
05 Nov 14	14.19000 +0.04	14.19	14.00	14.18	28,858
04 Nov 14	14.15000 -0.01	14.20	13.85	14.08	51,378
03 Nov 14	14.16000 -0.01	14.26	14.10	14.22	69,788
31 Oct 14	14.17000 +0.06	14.22	14.10	14.22	90,930
30 Oct 14	14.11000 +0.20	14.12	14.00	14.00	62,833
29 Oct 14	13.91000 -0.16	14.16	13.84	14.00	55,838
28 Oct 14	14.07000 +0.17	14.08	13.86	13.95	90,613
27 Oct 14	13.90000 +0.05	13.97	13.83	13.85	72,033
24 Oct 14	13.85000 +0.00	13.91	13.82	13.88	42,792
23 Oct 14	13.85000 +0.25	13.90	13.68	13.73	73,801
22 Oct 14	13.60000 -0.20	13.87	13.60	13.78	84,454
21 Oct 14	13.80000 +0.20	13.83	13.60	13.66	66,738
20 Oct 14	13.60000 +0.17	13.69	13.54	13.60	106,529
17 Oct 14	13.43000 +0.09	13.72	13.36	13.52	117,990
16 Oct 14	13.34000 -0.02	13.48	13.28	13.48	85,529
15 Oct 14	13.36000 -0.08	13.61	13.20	13.54	202,196
14 Oct 14	13.44000 -0.07	13.50	13.29	13.50	98,425
10 Oct 14	13.51000 -0.10	13.79	13.28	13.69	134,357
09 Oct 14	13.61000 -0.08	13.83	13.51	13.75	93,301
08 Oct 14	13.69000 +0.35	13.73	13.38	13.40	299,083
07 Oct 14	13.34000 -0.09	13.51	13.31	13.51	55,863
06 Oct 14	13.43000 -0.08	13.63	13.42	13.52	76,192
03 Oct 14	13.51000 +0.15	13.66	13.37	13.42	77,119
02 Oct 14	13.36000 +0.08	13.41	13.27	13.38	59,270
01 Oct 14	13.28000 -0.13	13.65	13.28	13.63	66,764
30 Sep 14	13.41000 +0.13	13.48	13.30	13.39	81,305
29 Sep 14	13.28000 -0.11	13.43	13.15	13.40	65,622
26 Sep 14	13.39000 +0.15	13.40	13.15	13.25	50,222
25 Sep 14	13.24000 -0.09	13.45	13.16	13.38	30,182
24 Sep 14	13.33000 -0.05	13.49	13.15	13.49	62,783
23 Sep 14	13.38000 -0.11	13.50	13.36	13.47	28,766
22 Sep 14	13.49000 -0.18	13.79	13.49	13.66	53,658
19 Sep 14	13.67000 +0.07	13.73	13.55	13.55	40,766
18 Sep 14	13.60000 +0.00	13.72	13.56	13.63	57,533
17 Sep 14	13.60000 -0.15	13.75	13.57	13.74	46,169
16 Sep 14	13.75000 +0.15	13.75	13.63	13.67	86,267
15 Sep 14	13.60000 -0.09	13.78	13.57	13.63	90,638
12 Sep 14	13.69000 +0.04	13.85	13.61	13.85	59,156
11 Sep 14	13.65000 -0.02	13.69	13.57	13.69	44,125
10 Sep 14	13.67000 +0.00	13.80	13.62	13.74	36,100
09 Sep 14	13.67000 +0.05	13.77	13.55	13.56	57,756
08 Sep 14	13.62000 -0.08	13.77	13.53	13.71	60,644
05 Sep 14	13.70000 -0.10	13.82	13.69	13.82	24,499
04 Sep 14	13.80000 +0.03	13.92	13.77	13.87	39,781
03 Sep 14	13.77000 +0.02	13.96	13.75	13.84	67,293
02 Sep 14	13.75000 +0.05	13.77	13.68	13.75	30,198
29 Aug 14	13.70000 +0.05	13.75	13.61	13.70	574,299
28 Aug 14	13.65000 -0.03	13.76	13.60	13.67	54,586
27 Aug 14	13.68000 -0.05	13.76	13.59	13.70	74,516
26 Aug 14	13.73000 +0.03	13.80	13.64	13.67	53,563
25 Aug 14	13.70000 +0.11	13.72	13.61	13.62	37,895
22 Aug 14	13.59000 +0.02	13.64	13.51	13.59	30,188
21 Aug 14	13.57000 -0.06	13.68	13.53	13.64	62,495
20 Aug 14	13.63000 -0.06	13.75	13.33	13.75	112,247
19 Aug 14	13.69000 -0.04	13.75	13.50	13.71	133,030
18 Aug 14	13.73000 +0.19	13.94	13.59	13.59	206,145
15 Aug 14	13.54000 +0.32	13.58	13.29	13.29	102,933
14 Aug 14	13.22000 -0.10	13.35	13.14	13.35	175,382
13 Aug 14	13.32000 +0.14	13.46	13.18	13.20	105,204
12 Aug 14	13.18000 +0.12	13.18	13.06	13.09	46,481
11 Aug 14	13.06000 +0.17	13.12	12.92	12.95	62,633
08 Aug 14	12.89000 +0.06	12.93	12.80	12.83	32,136
07 Aug 14	12.83000 -0.10	12.96	12.82	12.94	37,607
06 Aug 14	12.93000 +0.18	12.97	12.75	12.76	30,590
05 Aug 14	12.75000 -0.09	12.86	12.71	12.82	45,728
01 Aug 14	12.84000 -0.05	12.96	12.79	12.88	37,421
31 Jul 14	12.89000 -0.10	13.02	12.85	13.00	56,974
30 Jul 14	12.99000 -0.05	13.10	12.91	13.08	59,753
29 Jul 14	13.04000 +0.01	13.10	12.94	12.97	51,606
28 Jul 14	13.03000 +0.02	13.12	13.00	13.04	57,218
25 Jul 14	13.01000 +0.04	13.01	12.97	13.00	35,264
24 Jul 14	12.97000 +0.01	13.03	12.90	12.99	44,327
23 Jul 14	12.96000 -0.03	13.02	12.86	12.99	49,367
22 Jul 14	12.99000 +0.09	13.01	12.87	12.89	73,676
21 Jul 14	12.90000 +0.02	12.90	12.81	12.88	51,618
18 Jul 14	12.88000 +0.04	12.92	12.80	12.86	121,329
17 Jul 14	12.84000 +0.00	12.91	12.80	12.80	94,633
16 Jul 14	12.84000 -0.04	12.91	12.76	12.88	61,610
15 Jul 14	12.88000 -0.04	12.97	12.88	12.96	37,873
14 Jul 14	12.92000 +0.01	13.02	12.89	12.94	338,879
11 Jul 14	12.91000 +0.01	12.97	12.86	12.92	25,824
10 Jul 14	12.90000 +0.02	12.97	12.86	12.90	128,682
09 Jul 14	12.88000 -0.03	12.95	12.85	12.95	49,140
08 Jul 14	12.91000 -0.10	13.00	12.88	13.00	95,332
07 Jul 14	13.01000 +0.01	13.03	12.97	13.00	46,779
04 Jul 14	13.00000 -0.04	13.04	13.00	13.00	32,982
03 Jul 14	13.04000 +0.02	13.04	13.00	13.00	39,083
02 Jul 14	13.02000 +0.03	13.03	12.83	13.01	104,142
30 Jun 14	12.99000 -0.01	13.04	12.94	13.02	30,875
27 Jun 14	13.00000 +0.14	13.04	12.86	12.86	70,825
26 Jun 14	12.86000 -0.03	12.91	12.80	12.83	29,843
25 Jun 14	12.89000 -0.06	12.92	12.83	12.91	34,367
24 Jun 14	12.95000 +0.11	12.96	12.86	12.87	52,632
23 Jun 14	12.84000 +0.08	12.87	12.76	12.78	28,577
20 Jun 14	12.76000 +0.02	12.89	12.73	12.74	50,282
19 Jun 14	12.74000 -0.10	12.85	12.73	12.85	32,411
18 Jun 14	12.84000 +0.01	12.85	12.75	12.79	30,507
17 Jun 14	12.83000 +0.01	12.85	12.75	12.80	52,742
16 Jun 14	12.82000 +0.11	12.84	12.58	12.60	64,079
13 Jun 14	12.71000 +0.16	12.73	12.48	12.54	59,707
12 Jun 14	12.55000 -0.19	12.71	12.55	12.71	64,638
11 Jun 14	12.74000 -0.10	12.83	12.65	12.83	44,338
10 Jun 14	12.84000 -0.05	12.90	12.72	12.90	60,935
09 Jun 14	12.89000 +0.02	12.94	12.83	12.88	57,777
06 Jun 14	12.87000 +0.13	12.88	12.72	12.72	59,194
05 Jun 14	12.74000 -0.09	12.95	12.64	12.87	86,818
04 Jun 14	12.83000 +0.13	12.86	12.68	12.68	63,925
03 Jun 14	12.70000 +0.00	12.78	12.61	12.69	57,154
02 Jun 14	12.70000 +0.14	12.83	12.53	12.56	117,409
30 May 14	12.56000 +0.03	12.57	12.44	12.56	78,981
29 May 14	12.53000 -0.05	12.69	12.42	12.58	93,891
28 May 14	12.58000 -0.03	12.71	12.48	12.57	78,701
27 May 14	12.61000 +0.17	12.67	12.43	12.47	128,006
26 May 14	12.44000 +0.04	12.47	12.38	12.39	175,098
23 May 14	12.40000 +0.16	12.42	12.24	12.24	108,078
22 May 14	12.24000 -0.01	12.26	12.23	12.26	41,380
21 May 14	12.25000 -0.02	12.34	12.22	12.30	55,303
20 May 14	12.27000 -0.13	12.40	12.23	12.40	81,908
16 May 14	12.40000 +0.02	12.47	12.34	12.38	39,046
15 May 14	12.38000 +0.06	12.39	12.21	12.30	65,713
14 May 14	12.32000 +0.24	12.37	12.08	12.08	192,802
13 May 14	12.08000 -0.05	12.13	12.03	12.13	29,465
12 May 14	12.13000 +0.03	12.25	12.12	12.17	66,966
09 May 14	12.10000 -0.06	12.15	12.03	12.13	48,122
08 May 14	12.16000 -0.04	12.20	12.11	12.20	61,196
07 May 14	12.20000 -0.07	12.29	12.17	12.29	31,997
06 May 14	12.27000 +0.02	12.32	12.17	12.25	68,816
05 May 14	12.25000 +0.01	12.27	12.16	12.25	25,529
02 May 14	12.24000 +0.06	12.27	12.16	12.16	33,513
01 May 14	12.18000 -0.04	12.28	12.03	12.28	83,333
30 Apr 14	12.22000 -0.14	12.36	12.13	12.36	49,404
29 Apr 14	12.36000 -0.02	12.40	12.32	12.35	25,141
28 Apr 14	12.38000 -0.05	12.40	12.30	12.40	81,160
25 Apr 14	12.43000 +0.13	12.55	12.25	12.30	436,895
24 Apr 14	12.30000 +0.23	12.35	12.10	12.10	89,768
23 Apr 14	12.07000 -0.02	12.09	12.05	12.05	55,393
22 Apr 14	12.09000 +0.02	12.09	12.00	12.05	43,949
21 Apr 14	12.07000 -0.02	12.09	12.03	12.09	37,448
17 Apr 14	12.09000 +0.00	12.12	12.04	12.12	35,799
16 Apr 14	12.09000 +0.06	12.11	11.95	12.09	46,553
15 Apr 14	12.03000 +0.10	12.07	11.90	11.99	29,790
14 Apr 14	11.93000 -0.05	12.06	11.93	12.06	37,095
11 Apr 14	11.98000 -0.08	12.07	11.95	12.04	46,469
10 Apr 14	12.06000 +0.04	12.12	12.01	12.07	36,235
09 Apr 14	12.02000 +0.01	12.07	11.97	12.03	29,926
08 Apr 14	12.01000 +0.01	12.09	11.91	12.00	55,683
07 Apr 14	12.00000 -0.01	12.09	11.98	11.98	71,608
04 Apr 14	12.01000 -0.14	12.15	12.00	12.15	54,363
03 Apr 14	12.15000 +0.00	12.15	12.08	12.11	27,979
02 Apr 14	12.15000 +0.08	12.16	12.07	12.13	23,305
01 Apr 14	12.07000 -0.11	12.23	12.03	12.23	59,734
31 Mar 14	12.18000 +0.05	12.23	12.08	12.19	501,693
28 Mar 14	12.13000 -0.01	12.20	12.10	12.11	39,912
27 Mar 14	12.14000 -0.04	12.17	12.05	12.12	46,959
26 Mar 14	12.18000 -0.05	12.25	12.11	12.23	71,014
25 Mar 14	12.23000 -0.01	12.29	12.23	12.25	49,271
24 Mar 14	12.24000 -0.02	12.29	12.23	12.26	85,592
21 Mar 14	12.26000 -0.09	12.35	12.26	12.34	72,572
20 Mar 14	12.35000 +0.00	12.42	12.30	12.31	51,360
19 Mar 14	12.35000 +0.00	12.36	12.28	12.36	50,712
18 Mar 14	12.35000 +0.01	12.37	12.27	12.37	67,860
17 Mar 14	12.34000 -0.07	12.44	12.31	12.42	74,571
14 Mar 14	12.41000 +0.00	12.46	12.31	12.35	58,888
13 Mar 14	12.41000 -0.08	12.46	12.36	12.44	35,504
12 Mar 14	12.49000 +0.02	12.49	12.38	12.46	147,709
11 Mar 14	12.47000 +0.07	12.49	12.37	12.45	66,800
10 Mar 14	12.40000 -0.06	12.49	12.37	12.48	36,967
07 Mar 14	12.46000 +0.06	12.46	12.35	12.35	47,326
06 Mar 14	12.40000 -0.07	12.51	12.37	12.45	64,349
05 Mar 14	12.47000 +0.01	12.55	12.37	12.55	88,549
04 Mar 14	12.46000 +0.15	12.49	12.25	12.29	102,114
03 Mar 14	12.31000 -0.12	12.38	12.23	12.38	76,330
28 Feb 14	12.43000 +0.15	12.43	12.21	12.30	109,682
27 Feb 14	12.28000 +0.04	12.47	12.21	12.34	95,822
26 Feb 14	12.24000 -0.12	12.45	12.10	12.35	102,198
25 Feb 14	12.36000 -0.12	12.47	12.23	12.47	57,556
24 Feb 14	12.48000 +0.12	12.52	12.39	12.42	68,338
21 Feb 14	12.36000 +0.09	12.41	12.24	12.30	98,365
20 Feb 14	12.27000 +0.09	12.34	12.19	12.22	70,147
19 Feb 14	12.18000 -0.12	12.35	12.09	12.26	132,427
18 Feb 14	12.30000 +0.02	12.31	12.20	12.27	53,202
14 Feb 14	12.28000 +0.06	12.29	12.25	12.27	31,533
13 Feb 14	12.22000 +0.04	12.25	12.15	12.15	27,948
12 Feb 14	12.18000 +0.01	12.20	12.12	12.18	168,672
11 Feb 14	12.17000 +0.00	12.24	12.10	12.24	77,799
10 Feb 14	12.17000 +0.02	12.26	12.16	12.16	29,337
07 Feb 14	12.15000 +0.10	12.20	12.04	12.05	57,902
06 Feb 14	12.05000 +0.09	12.15	11.99	11.99	61,144
05 Feb 14	11.96000 +0.04	12.00	11.91	11.94	36,573
04 Feb 14	11.92000 +0.07	11.96	11.90	11.90	44,927
03 Feb 14	11.85000 -0.26	12.16	11.70	12.16	83,845
31 Jan 14	12.11000 -0.09	12.19	12.02	12.18	48,268
30 Jan 14	12.20000 +0.00	12.24	12.14	12.22	32,439
29 Jan 14	12.20000 -0.15	12.35	12.12	12.34	294,865
28 Jan 14	12.35000 +0.19	12.38	12.22	12.22	146,086
27 Jan 14	12.16000 -0.03	12.19	12.04	12.15	68,787
24 Jan 14	12.19000 -0.05	12.20	12.00	12.15	96,917
23 Jan 14	12.24000 +0.13	12.28	12.07	12.08	52,413
22 Jan 14	12.11000 -0.04	12.15	11.96	12.10	47,598
21 Jan 14	12.15000 +0.16	12.18	11.97	12.00	78,031
20 Jan 14	11.99000 +0.00	12.04	11.90	11.97	47,057
17 Jan 14	11.99000 +0.23	12.04	11.82	11.84	211,001
16 Jan 14	11.76000 -0.05	11.91	11.72	11.86	85,746
15 Jan 14	11.81000 +0.32	11.83	11.50	11.50	102,029
14 Jan 14	11.49000 +0.13	11.49	11.35	11.35	34,021
13 Jan 14	11.36000 -0.11	11.49	11.35	11.48	52,283
10 Jan 14	11.47000 +0.17	11.47	11.26	11.26	46,103
09 Jan 14	11.30000 +0.01	11.38	11.20	11.30	51,171
08 Jan 14	11.29000 -0.03	11.34	11.13	11.34	103,914
07 Jan 14	11.32000 -0.04	11.44	11.28	11.40	44,038
06 Jan 14	11.36000 +0.07	11.38	11.27	11.35	56,677
03 Jan 14	11.29000 +0.06	11.34	11.23	11.28	34,252
02 Jan 14	11.23000 -0.19	11.46	11.17	11.45	44,606
31 Dec 13	11.42000 +0.04	11.45	11.37	11.40	16,307
30 Dec 13	11.38000 +0.02	11.45	11.24	11.38	22,454
27 Dec 13	11.36000 -0.06	11.48	11.29	11.46	38,720
24 Dec 13	11.42000 +0.04	11.43	11.35	11.35	15,932
23 Dec 13	11.38000 +0.06	11.38	11.24	11.32	60,800
20 Dec 13	11.32000 +0.07	11.36	11.25	11.28	32,251
19 Dec 13	11.25000 +0.19	11.30	11.03	11.06	58,531
18 Dec 13	11.06000 -0.02	11.10	11.00	11.08	63,304
17 Dec 13	11.08000 +0.07	11.10	10.95	11.03	70,163
16 Dec 13	11.01000 -0.09	11.18	10.98	11.18	65,028
13 Dec 13	11.10000 +0.01	11.16	10.98	11.09	40,966
12 Dec 13	11.09000 -0.16	11.26	10.95	11.26	77,084
11 Dec 13	11.25000 -0.15	11.44	11.21	11.44	49,925
10 Dec 13	11.40000 -0.04	11.46	11.35	11.46	65,711
09 Dec 13	11.44000 -0.04	11.51	11.42	11.48	98,330
06 Dec 13	11.48000 +0.06	11.56	11.37	11.39	40,995
05 Dec 13	11.42000 +0.00	11.45	11.27	11.32	36,464
04 Dec 13	11.42000 -0.02	11.44	11.26	11.44	76,079
03 Dec 13	11.44000 -0.08	11.54	11.43	11.53	29,156
02 Dec 13	11.52000 +0.06	11.53	11.44	11.50	54,953
29 Nov 13	11.46000 -0.04	11.55	11.42	11.44	62,119
28 Nov 13	11.50000 -0.13	11.64	11.48	11.64	34,882
27 Nov 13	11.63000 +0.01	11.70	11.46	11.59	64,778
26 Nov 13	11.62000 -0.08	11.70	11.56	11.70	54,664
25 Nov 13	11.70000 +0.17	11.75	11.51	11.53	161,981
22 Nov 13	11.53000 +0.08	11.58	11.46	11.46	46,554
21 Nov 13	11.45000 -0.01	11.50	11.43	11.46	53,650
20 Nov 13	11.46000 +0.08	11.55	11.38	11.38	66,989
19 Nov 13	11.38000 -0.06	11.56	11.37	11.41	102,817
18 Nov 13	11.44000 +0.09	11.57	11.38	11.46	137,842
15 Nov 13	11.35000 +0.21	11.54	11.12	11.12	312,024
14 Nov 13	11.14000 +0.64	11.17	10.74	10.74	319,118
13 Nov 13	10.50000 +0.06	10.57	10.41	10.46	84,244
12 Nov 13	10.44000 -0.09	10.55	10.41	10.55	80,461
11 Nov 13	10.53000 +0.13	10.58	10.42	10.42	98,145
08 Nov 13	10.40000 +0.13	10.43	10.24	10.26	84,616
07 Nov 13	10.27000 -0.16	10.45	10.17	10.45	137,653
06 Nov 13	10.43000 -0.08	10.53	10.34	10.51	157,945
05 Nov 13	10.51000 -0.02	10.56	10.49	10.56	52,170
04 Nov 13	10.53000 -0.09	10.66	10.50	10.65	168,421
01 Nov 13	10.62000 -0.02	10.69	10.60	10.66	67,641
31 Oct 13	10.64000 -0.06	10.71	10.58	10.67	156,510
30 Oct 13	10.70000 -0.10	10.82	10.68	10.82	46,939
29 Oct 13	10.80000 -0.20	10.99	10.75	10.99	76,910
28 Oct 13	11.00000 +0.02	11.06	10.94	11.02	96,644
25 Oct 13	10.98000 -0.04	11.01	10.94	10.99	77,102
24 Oct 13	11.02000 +0.08	11.03	10.93	10.96	95,491
23 Oct 13	10.94000 -0.06	11.08	10.88	10.98	89,707
22 Oct 13	11.00000 +0.03	11.07	10.84	11.05	180,437
21 Oct 13	10.97000 -0.14	11.09	10.85	11.07	117,027
18 Oct 13	11.11000 -0.07	11.22	10.97	11.17	88,638
17 Oct 13	11.18000 +0.23	11.28	10.93	10.99	286,812
16 Oct 13	10.95000 +0.10	10.99	10.79	10.82	103,929
15 Oct 13	10.85000 +0.21	10.91	10.67	10.67	114,035
11 Oct 13	10.64000 +0.09	10.64	10.53	10.55	71,421
10 Oct 13	10.55000 +0.03	10.55	10.49	10.53	130,860
09 Oct 13	10.52000 -0.11	10.56	10.43	10.43	230,869
08 Oct 13	10.63000 +0.12	10.64	10.53	10.54	117,821
07 Oct 13	10.51000 -0.02	10.58	10.48	10.54	103,047
04 Oct 13	10.53000 +0.03	10.55	10.45	10.48	112,362
03 Oct 13	10.50000 +0.02	10.52	10.39	10.46	111,358
02 Oct 13	10.48000 -0.07	10.55	10.45	10.55	64,723
01 Oct 13	10.55000 -0.02	10.58	10.47	10.58	77,706
30 Sep 13	10.57000 +0.06	10.57	10.39	10.46	109,430
27 Sep 13	10.51000 +0.08	10.53	10.36	10.36	91,336
26 Sep 13	10.43000 -0.04	10.55	10.29	10.40	121,175
25 Sep 13	10.47000 +0.17	10.48	10.26	10.32	279,203
24 Sep 13	10.30000 -0.07	10.34	10.27	10.34	194,616
23 Sep 13	10.37000 -0.03	10.39	10.30	10.37	108,844
20 Sep 13	10.40000 -0.03	10.43	10.27	10.42	88,567
19 Sep 13	10.43000 +0.05	10.49	10.37	10.43	146,879
18 Sep 13	10.38000 -0.02	10.49	10.32	10.49	197,146
17 Sep 13	10.40000 -0.06	10.48	10.35	10.48	132,650
16 Sep 13	10.46000 +0.01	10.56	10.42	10.51	137,292
13 Sep 13	10.45000 -0.06	10.53	10.42	10.50	84,136
12 Sep 13	10.51000 -0.17	10.71	10.47	10.68	294,476
11 Sep 13	10.68000 +0.01	10.71	10.63	10.68	40,271
10 Sep 13	10.67000 +0.03	10.75	10.61	10.69	49,411
09 Sep 13	10.64000 -0.10	10.80	10.62	10.80	51,003
06 Sep 13	10.74000 +0.08	10.85	10.70	10.85	51,769
05 Sep 13	10.66000 -0.20	10.86	10.65	10.86	51,639
04 Sep 13	10.86000 -0.22	11.11	10.75	11.08	40,529
03 Sep 13	11.08000 +0.40	11.08	10.82	10.92	130,103
30 Aug 13	10.68000 +0.03	10.69	10.53	10.63	72,308
29 Aug 13	10.65000 +0.26	10.66	10.36	10.44	136,806
28 Aug 13	10.39000 -0.17	10.49	10.31	10.38	105,020
27 Aug 13	10.56000 -0.09	10.66	10.47	10.66	102,362
26 Aug 13	10.65000 -0.02	10.86	10.65	10.74	100,447
23 Aug 13	10.67000 +0.08	10.69	10.47	10.60	91,793
22 Aug 13	10.59000 +0.11	10.65	10.41	10.53	140,544
21 Aug 13	10.48000 +0.17	10.50	10.30	10.30	163,123
20 Aug 13	10.31000 -0.22	10.64	10.24	10.50	148,844
19 Aug 13	10.53000 -0.55	11.08	10.51	11.00	263,971
16 Aug 13	11.08000 -0.07	11.30	11.01	11.17	155,603
15 Aug 13	11.15000 -0.85	11.58	10.00	11.58	645,599
14 Aug 13	12.00000 -0.32	12.35	12.00	12.35	108,935
13 Aug 13	12.32000 -0.13	12.44	12.07	12.41	104,662
12 Aug 13	12.45000 -0.03	12.47	12.42	12.46	39,308
09 Aug 13	12.48000 +0.08	12.48	12.39	12.39	78,700
08 Aug 13	12.40000 -0.06	12.45	12.27	12.45	121,744
07 Aug 13	12.46000 +0.04	12.49	12.39	12.41	132,084
06 Aug 13	12.42000 -0.11	12.50	12.41	12.45	81,141
02 Aug 13	12.53000 -0.10	12.62	12.47	12.57	101,428
01 Aug 13	12.63000 +0.11	12.65	12.56	12.57	81,830
31 Jul 13	12.52000 +0.04	12.54	12.36	12.50	60,969
30 Jul 13	12.48000 -0.12	12.61	12.42	12.59	48,355
29 Jul 13	12.60000 -0.10	12.68	12.49	12.67	55,739
26 Jul 13	12.70000 +0.01	12.72	12.66	12.72	36,510
25 Jul 13	12.68500 +0.02	12.70	12.60	12.69	44,282
24 Jul 13	12.67000 -0.14	12.85	12.55	12.78	348,024
23 Jul 13	12.81000 +0.03	12.85	12.73	12.78	72,807
22 Jul 13	12.78000 +0.00	12.93	12.71	12.71	42,600
19 Jul 13	12.78000 +0.12	12.92	12.60	12.65	122,977
18 Jul 13	12.66000 +0.02	12.83	12.62	12.72	73,363
17 Jul 13	12.64000 -0.14	12.80	12.64	12.80	49,439
16 Jul 13	12.78000 -0.08	12.85	12.70	12.85	55,542
15 Jul 13	12.86000 +0.07	12.86	12.76	12.77	54,525
12 Jul 13	12.79000 +0.06	12.79	12.70	12.79	49,814
11 Jul 13	12.73000 +0.07	12.78	12.60	12.67	75,499
10 Jul 13	12.66000 +0.04	12.68	12.59	12.62	50,707
09 Jul 13	12.62000 -0.01	12.70	12.55	12.57	54,194
08 Jul 13	12.63000 -0.04	12.70	12.56	12.70	71,674
05 Jul 13	12.67000 +0.05	12.72	12.55	12.70	48,637
04 Jul 13	12.62000 -0.10	12.79	12.58	12.63	28,021
03 Jul 13	12.72000 +0.22	12.78	12.37	12.50	109,011
02 Jul 13	12.50000 +0.20	12.53	12.34	12.36	158,729
28 Jun 13	12.30000 -0.11	12.40	12.21	12.40	33,903
27 Jun 13	12.41000 +0.06	12.46	12.38	12.38	36,317
26 Jun 13	12.35000 +0.07	12.40	12.15	12.28	66,926
25 Jun 13	12.28000 +0.21	12.28	12.10	12.16	51,328
24 Jun 13	12.07000 -0.31	12.28	11.82	12.25	180,254
21 Jun 13	12.38000 +0.08	12.43	12.30	12.31	52,047
20 Jun 13	12.30000 -0.32	12.50	12.25	12.50	150,674
19 Jun 13	12.62000 -0.27	12.90	12.62	12.90	149,646
18 Jun 13	12.89000 +0.26	12.90	12.65	12.65	217,976
17 Jun 13	12.63000 +0.33	12.63	12.34	12.35	98,379
14 Jun 13	12.30000 -0.02	12.37	12.26	12.34	217,990
13 Jun 13	12.32000 +0.00	12.52	12.27	12.27	83,928
12 Jun 13	12.32000 -0.02	12.39	12.28	12.31	82,828
11 Jun 13	12.34000 -0.12	12.57	12.26	12.47	110,506
10 Jun 13	12.46000 +0.14	12.58	12.39	12.39	124,511
07 Jun 13	12.32000 +0.10	12.40	12.17	12.24	84,847
06 Jun 13	12.22000 -0.12	12.43	12.18	12.34	99,312
05 Jun 13	12.34000 -0.24	12.63	12.07	12.60	152,429
04 Jun 13	12.58000 -0.05	12.65	12.54	12.59	61,347
03 Jun 13	12.63000 -0.06	12.73	12.55	12.67	101,339
31 May 13	12.69000 +0.00	12.81	12.69	12.71	45,325
30 May 13	12.69000 -0.21	12.95	12.69	12.95	121,326
29 May 13	12.90000 -0.09	12.98	12.87	12.95	45,066
28 May 13	12.99000 -0.01	13.03	12.97	13.00	119,142
27 May 13	13.00000 +0.01	13.00	12.96	13.00	49,626
24 May 13	12.99000 +0.08	13.00	12.90	12.90	93,395
23 May 13	12.91000 -0.02	13.00	12.85	12.95	99,030
22 May 13	12.93000 -0.06	13.04	12.93	13.00	68,176
21 May 13	12.99000 +0.11	13.00	12.92	12.94	72,855
17 May 13	12.88000 -0.02	12.95	12.85	12.95	48,107
16 May 13	12.90000 -0.14	13.09	12.85	13.09	124,797
15 May 13	13.04000 -0.09	13.16	13.00	13.16	60,344
14 May 13	13.13000 +0.01	13.16	13.02	13.11	79,798
13 May 13	13.12000 +0.14	13.15	13.00	13.02	56,823
10 May 13	12.98000 +0.01	13.02	12.94	12.99	60,239
09 May 13	12.97000 +0.03	12.98	12.93	12.95	40,858
08 May 13	12.94000 -0.02	13.00	12.92	12.98	40,430
07 May 13	12.96000 +0.00	13.02	12.91	13.02	29,282
06 May 13	12.96000 +0.05	13.00	12.86	12.90	91,299
03 May 13	12.91000 -0.03	13.00	12.87	12.99	40,479
02 May 13	12.94000 +0.07	13.01	12.88	12.89	139,467
01 May 13	12.87000 -0.02	12.98	12.85	12.90	74,557
30 Apr 13	12.89000 -0.02	12.94	12.83	12.86	71,505
29 Apr 13	12.91000 -0.22	13.19	12.89	13.12	79,278
26 Apr 13	13.13000 +0.11	13.13	12.96	13.00	132,755
25 Apr 13	13.02000 +0.06	13.08	12.81	12.96	230,289
24 Apr 13	12.96000 +0.10	13.00	12.81	12.91	90,198
23 Apr 13	12.86000 +0.09	12.92	12.69	12.76	62,859
22 Apr 13	12.77000 +0.02	12.82	12.75	12.82	47,682
19 Apr 13	12.75000 -0.05	12.87	12.67	12.83	23,992
18 Apr 13	12.80000 +0.05	12.80	12.65	12.73	40,320
17 Apr 13	12.75000 -0.06	12.84	12.68	12.84	33,551
16 Apr 13	12.81000 -0.01	12.81	12.78	12.79	134,791
15 Apr 13	12.82000 +0.11	12.83	12.66	12.70	91,586
12 Apr 13	12.71000 +0.15	12.82	12.58	12.58	144,797
11 Apr 13	12.56000 -0.15	12.73	12.56	12.67	34,483
10 Apr 13	12.71000 +0.02	12.75	12.55	12.72	115,302
09 Apr 13	12.69000 +0.04	12.76	12.59	12.67	84,291
08 Apr 13	12.65000 +0.09	12.67	12.53	12.62	62,971
05 Apr 13	12.56000 -0.06	12.64	12.50	12.50	150,342
04 Apr 13	12.62000 -0.12	12.70	12.51	12.70	45,848
03 Apr 13	12.74000 +0.00	12.82	12.63	12.76	47,960
02 Apr 13	12.74000 -0.02	12.82	12.70	12.73	51,438
01 Apr 13	12.76000 -0.05	12.82	12.61	12.82	40,090
28 Mar 13	12.81000 +0.05	12.84	12.70	12.79	48,145
27 Mar 13	12.76000 -0.04	12.81	12.75	12.80	32,255
26 Mar 13	12.80000 -0.02	12.90	12.78	12.81	33,051
25 Mar 13	12.82000 -0.09	12.90	12.81	12.88	22,605
22 Mar 13	12.91000 +0.03	12.94	12.85	12.88	39,222
21 Mar 13	12.88000 +0.00	12.94	12.87	12.89	10,613
20 Mar 13	12.88000 -0.03	12.94	12.86	12.92	45,432
19 Mar 13	12.91000 +0.01	12.99	12.91	12.94	32,933
18 Mar 13	12.90000 +0.00	13.00	12.86	12.93	40,553
15 Mar 13	12.90000 +0.02	12.94	12.82	12.86	51,265
14 Mar 13	12.88000 -0.02	12.93	12.83	12.92	35,731
13 Mar 13	12.90000 +0.03	12.94	12.83	12.89	33,589
12 Mar 13	12.87000 -0.06	13.00	12.86	12.96	26,538
11 Mar 13	12.93000 +0.01	12.98	12.84	12.93	35,678
08 Mar 13	12.92000 +0.14	12.95	12.76	12.76	32,534
07 Mar 13	12.78000 -0.01	12.85	12.77	12.81	38,608
06 Mar 13	12.79000 +0.00	12.94	12.78	12.80	79,760
05 Mar 13	12.79000 -0.09	13.00	12.79	12.88	63,555
04 Mar 13	12.88000 +0.02	12.90	12.77	12.90	42,524
01 Mar 13	12.86000 -0.06	13.01	12.81	12.93	50,675
28 Feb 13	12.92000 +0.22	12.92	12.65	12.65	98,032
27 Feb 13	12.70000 -0.05	12.76	12.63	12.76	97,957
26 Feb 13	12.75000 -0.29	13.00	12.74	12.99	166,128
25 Feb 13	13.04000 +0.12	13.06	12.86	12.95	61,186
22 Feb 13	12.92000 +0.20	13.17	12.70	12.72	127,039
21 Feb 13	12.72000 +0.04	12.74	12.64	12.68	33,880
20 Feb 13	12.68000 -0.02	12.72	12.64	12.66	36,222
19 Feb 13	12.70000 +0.07	12.71	12.62	12.62	36,431
15 Feb 13	12.63000 +0.05	12.65	12.58	12.58	105,140
14 Feb 13	12.58000 -0.02	12.63	12.56	12.60	34,627
13 Feb 13	12.60000 +0.03	12.63	12.55	12.57	28,095
12 Feb 13	12.57000 -0.01	12.60	12.56	12.56	17,549
11 Feb 13	12.58000 -0.10	12.67	12.56	12.66	45,557
08 Feb 13	12.68000 -0.01	12.71	12.62	12.70	21,344
07 Feb 13	12.69000 +0.06	12.70	12.57	12.64	45,930
06 Feb 13	12.63000 +0.06	12.71	12.57	12.58	30,629
05 Feb 13	12.57000 +0.06	12.59	12.46	12.50	27,463
04 Feb 13	12.51000 -0.09	12.56	12.46	12.52	123,446
01 Feb 13	12.60000 -0.06	12.70	12.58	12.69	42,369
31 Jan 13	12.66000 +0.00	12.68	12.60	12.67	58,711
30 Jan 13	12.66000 -0.04	12.73	12.62	12.65	58,169
29 Jan 13	12.70000 +0.05	12.83	12.62	12.62	35,282
28 Jan 13	12.65000 -0.08	12.74	12.63	12.74	55,933
25 Jan 13	12.73000 +0.02	12.75	12.62	12.71	48,596
24 Jan 13	12.71000 -0.09	12.84	12.63	12.84	43,103
23 Jan 13	12.80000 +0.03	12.81	12.72	12.74	32,455
22 Jan 13	12.77000 -0.01	12.85	12.71	12.78	22,994
21 Jan 13	12.78000 +0.21	12.80	12.56	12.57	41,337
18 Jan 13	12.57000 -0.03	12.69	12.56	12.59	75,536
17 Jan 13	12.60000 -0.05	12.70	12.55	12.70	61,292
16 Jan 13	12.65000 +0.05	12.70	12.63	12.65	22,357
15 Jan 13	12.60000 +0.02	12.66	12.55	12.58	81,750
14 Jan 13	12.58000 -0.07	12.70	12.56	12.70	34,004
11 Jan 13	12.65000 -0.05	12.70	12.59	12.70	29,206
10 Jan 13	12.70000 -0.04	12.89	12.70	12.74	48,165
09 Jan 13	12.74000 +0.14	12.74	12.55	12.58	38,553
08 Jan 13	12.60000 +0.11	12.70	12.50	12.56	72,062
07 Jan 13	12.49000 -0.01	12.69	12.48	12.53	29,962
04 Jan 13	12.50000 -0.04	12.54	12.46	12.51	39,268
03 Jan 13	12.54000 -0.28	12.75	12.44	12.75	99,485
02 Jan 13	12.82000 +0.27	12.83	12.60	12.63	39,340
31 Dec 12	12.55000 +0.08	12.55	12.37	12.49	19,681
28 Dec 12	12.47000 +0.00	12.52	12.47	12.48	8,844
27 Dec 12	12.47000 -0.09	12.55	12.47	12.48	15,095
24 Dec 12	12.56000 +0.06	12.58	12.48	12.54	17,009
21 Dec 12	12.50000 +0.03	12.52	12.40	12.50	36,325
20 Dec 12	12.47000 +0.01	12.57	12.42	12.48	28,711
19 Dec 12	12.46000 -0.05	12.57	12.43	12.50	35,176
18 Dec 12	12.51000 +0.00	12.56	12.49	12.54	29,749
17 Dec 12	12.51000 +0.08	12.56	12.38	12.49	32,492
14 Dec 12	12.43000 +0.05	12.50	12.38	12.46	23,499
13 Dec 12	12.38000 -0.17	12.55	12.35	12.52	33,619
12 Dec 12	12.55000 +0.21	12.59	12.35	12.35	45,787
11 Dec 12	12.34000 -0.11	12.46	12.32	12.46	31,819
10 Dec 12	12.45000 -0.05	12.48	12.33	12.48	15,767
07 Dec 12	12.50000 +0.09	12.50	12.19	12.37	128,145
06 Dec 12	12.41000 +0.06	12.49	12.25	12.29	84,995
05 Dec 12	12.35000 +0.00	12.39	12.32	12.32	25,254
04 Dec 12	12.35000 +0.10	12.39	12.25	12.26	18,213
03 Dec 12	12.25000 -0.02	12.37	12.24	12.30	31,292
30 Nov 12	12.27000 +0.07	12.35	12.06	12.19	333,604
29 Nov 12	12.20000 +0.03	12.24	12.14	12.19	51,648
28 Nov 12	12.17000 -0.05	12.21	12.11	12.17	33,368
27 Nov 12	12.22000 +0.12	12.24	12.14	12.15	112,991
26 Nov 12	12.10000 +0.00	12.17	12.09	12.13	47,164
23 Nov 12	12.10000 +0.00	12.19	12.10	12.14	58,994
22 Nov 12	12.10000 -0.03	12.11	12.08	12.10	22,347
21 Nov 12	12.13000 -0.02	12.15	12.09	12.15	23,859
20 Nov 12	12.15000 +0.00	12.15	12.07	12.14	69,020
19 Nov 12	12.15000 +0.05	12.18	12.07	12.15	52,183
16 Nov 12	12.10000 -0.02	12.10	12.00	12.03	40,183
15 Nov 12	12.12000 +0.10	12.15	12.01	12.03	78,491
14 Nov 12	12.02000 -0.07	12.15	12.02	12.04	52,367
13 Nov 12	12.09000 -0.19	12.29	12.05	12.29	136,988
12 Nov 12	12.28000 -0.18	12.50	12.26	12.50	86,035
09 Nov 12	12.46000 -0.09	12.60	12.40	12.60	85,717
08 Nov 12	12.55000 +0.22	12.68	12.36	12.36	118,463
07 Nov 12	12.33000 +0.02	12.37	12.25	12.35	31,985
06 Nov 12	12.31000 -0.10	12.42	12.25	12.42	40,005
05 Nov 12	12.41000 -0.01	12.53	12.41	12.42	12,332
02 Nov 12	12.42000 +0.08	12.47	12.25	12.35	44,278
01 Nov 12	12.34000 -0.20	12.55	12.34	12.50	25,395
31 Oct 12	12.54000 +0.19	12.59	12.34	12.38	60,191
30 Oct 12	12.35000 +0.05	12.39	12.25	12.31	21,249
29 Oct 12	12.30000 -0.05	12.36	12.20	12.35	47,625
26 Oct 12	12.35000 -0.07	12.45	12.31	12.42	31,000
25 Oct 12	12.42000 +0.06	12.44	12.32	12.37	20,676
24 Oct 12	12.36000 +0.08	12.37	12.25	12.30	29,306
23 Oct 12	12.28000 -0.09	12.32	12.26	12.31	45,002
22 Oct 12	12.37000 +0.07	12.37	12.26	12.31	24,349
19 Oct 12	12.30000 +0.01	12.34	12.26	12.29	37,576
18 Oct 12	12.29000 -0.12	12.41	12.29	12.40	36,793
17 Oct 12	12.41000 +0.05	12.43	12.34	12.39	28,020
16 Oct 12	12.36000 +0.09	12.39	12.28	12.28	23,981
15 Oct 12	12.27000 +0.01	12.35	12.23	12.25	40,342
12 Oct 12	12.26000 +0.01	12.28	12.21	12.25	37,606
11 Oct 12	12.25000 -0.01	12.27	12.20	12.26	67,347
10 Oct 12	12.26000 -0.04	12.31	12.25	12.31	34,753
09 Oct 12	12.30000 +0.02	12.30	12.23	12.25	23,576
05 Oct 12	12.28000 -0.04	12.33	12.24	12.33	37,786
04 Oct 12	12.32000 +0.07	12.33	12.23	12.33	68,849
03 Oct 12	12.25000 +0.00	12.35	12.20	12.30	32,370
02 Oct 12	12.25000 -0.03	12.35	12.20	12.28	38,143
01 Oct 12	12.28000 -0.02	12.42	12.25	12.39	36,629
28 Sep 12	12.30000 -0.05	12.37	12.19	12.28	33,279
27 Sep 12	12.35000 -0.03	12.40	12.26	12.37	25,952
26 Sep 12	12.38000 -0.02	12.38	12.27	12.36	17,493
25 Sep 12	12.40000 +0.00	12.47	12.36	12.47	18,154
24 Sep 12	12.40000 +0.05	12.50	12.30	12.31	27,554
21 Sep 12	12.35000 +0.04	12.37	12.30	12.32	29,696
20 Sep 12	12.31000 -0.05	12.39	12.30	12.39	30,022
19 Sep 12	12.36000 +0.02	12.40	12.33	12.34	19,255
18 Sep 12	12.34000 -0.06	12.40	12.32	12.40	28,857
17 Sep 12	12.40000 +0.03	12.45	12.31	12.42	33,354
14 Sep 12	12.37000 +0.10	12.43	12.27	12.33	46,258
13 Sep 12	12.27000 +0.08	12.29	12.19	12.19	57,615
12 Sep 12	12.19000 +0.04	12.20	12.12	12.12	37,002
11 Sep 12	12.15000 -0.01	12.20	12.10	12.19	27,738
10 Sep 12	12.16000 -0.08	12.21	12.01	12.20	85,966
07 Sep 12	12.24000 -0.06	12.30	12.20	12.25	22,883
06 Sep 12	12.30000 +0.10	12.34	12.22	12.31	34,102
05 Sep 12	12.20000 -0.09	12.36	12.20	12.30	66,076
04 Sep 12	12.29000 +0.09	12.34	12.14	12.20	30,770
31 Aug 12	12.20000 +0.06	12.22	12.11	12.13	29,120
30 Aug 12	12.14000 -0.04	12.23	12.10	12.15	45,936
29 Aug 12	12.18000 -0.17	12.37	12.15	12.37	52,743
28 Aug 12	12.35000 +0.05	12.40	12.30	12.30	70,824
27 Aug 12	12.30000 -0.05	12.33	12.20	12.30	57,642
24 Aug 12	12.35000 +0.05	12.35	12.29	12.30	56,314
23 Aug 12	12.30000 +0.21	12.34	12.13	12.13	141,208
22 Aug 12	12.09000 -0.03	12.12	12.08	12.12	46,890
21 Aug 12	12.12000 +0.03	12.16	12.08	12.10	58,859
20 Aug 12	12.09000 -0.01	12.13	12.02	12.13	60,172
17 Aug 12	12.10000 +0.15	12.10	11.85	11.85	50,559
16 Aug 12	11.95000 -0.19	12.15	11.88	12.15	134,157
15 Aug 12	12.14000 +0.06	12.16	12.02	12.12	49,647
14 Aug 12	12.08000 -0.01	12.14	12.00	12.06	41,798
13 Aug 12	12.09000 -0.01	12.18	12.00	12.01	74,567
10 Aug 12	12.10000 -0.02	12.11	11.95	12.09	52,873
09 Aug 12	12.12000 +0.45	12.12	11.78	11.78	151,104
08 Aug 12	11.67000 -0.05	11.70	11.55	11.69	198,142
07 Aug 12	11.72000 -0.23	11.94	11.69	11.93	128,667
03 Aug 12	11.95000 +0.04	11.95	11.81	11.88	32,986
02 Aug 12	11.91000 +0.16	11.91	11.80	11.80	21,040
01 Aug 12	11.75000 -0.03	11.78	11.66	11.75	51,598
31 Jul 12	11.78000 -0.09	11.95	11.75	11.88	38,359
30 Jul 12	11.87000 -0.11	12.01	11.85	12.01	25,105
27 Jul 12	11.98000 -0.07	12.03	11.96	12.01	32,605
26 Jul 12	12.05000 -0.01	12.13	12.01	12.07	62,335
25 Jul 12	12.06000 +0.06	12.09	11.96	12.01	34,223
24 Jul 12	12.00000 -0.15	12.19	12.00	12.15	54,010
23 Jul 12	12.15000 +0.07	12.18	12.00	12.08	50,196
20 Jul 12	12.08000 -0.10	12.18	12.02	12.18	31,967
19 Jul 12	12.18000 +0.09	12.19	12.08	12.11	57,329
18 Jul 12	12.09000 +0.04	12.10	12.05	12.10	27,626
17 Jul 12	12.05000 -0.05	12.10	12.03	12.10	8,381
16 Jul 12	12.10000 +0.07	12.12	12.00	12.00	61,007
13 Jul 12	12.03000 +0.02	12.05	11.96	12.01	30,536
12 Jul 12	12.01000 +0.02	12.03	11.95	11.99	20,044
11 Jul 12	11.99000 +0.04	12.04	11.98	11.98	54,639
10 Jul 12	11.95000 -0.02	12.02	11.95	12.00	32,365
09 Jul 12	11.97000 -0.03	12.00	11.80	12.00	25,934
06 Jul 12	12.00000 +0.03	12.03	11.92	11.95	17,307
05 Jul 12	11.97000 +0.05	11.99	11.92	11.93	20,923
04 Jul 12	11.92000 +0.02	11.99	11.87	11.90	35,495
03 Jul 12	11.90000 +0.18	11.90	11.70	11.70	25,806
29 Jun 12	11.72000 +0.11	11.77	11.62	11.70	17,281
28 Jun 12	11.61000 -0.14	11.76	11.57	11.76	35,396
27 Jun 12	11.75000 +0.04	11.81	11.66	11.81	34,288
26 Jun 12	11.71000 -0.16	11.90	11.71	11.87	29,587
25 Jun 12	11.87000 -0.07	11.94	11.75	11.94	30,837
22 Jun 12	11.94000 +0.14	11.94	11.79	11.85	31,010
21 Jun 12	11.80000 -0.15	11.97	11.80	11.97	36,136
20 Jun 12	11.95000 +0.01	11.99	11.86	11.99	24,530
19 Jun 12	11.94000 -0.03	12.04	11.88	11.97	53,785
18 Jun 12	11.97000 +0.20	11.99	11.75	11.75	29,843
15 Jun 12	11.77000 +0.16	11.83	11.56	11.64	41,328
14 Jun 12	11.61000 -0.30	11.94	11.60	11.94	33,135
13 Jun 12	11.91000 +0.19	11.91	11.66	11.66	14,496
12 Jun 12	11.72000 -0.03	11.73	11.55	11.70	40,410
11 Jun 12	11.75000 +0.09	11.85	11.61	11.75	38,353
08 Jun 12	11.66000 -0.20	11.84	11.66	11.82	20,257
07 Jun 12	11.86000 +0.02	11.93	11.65	11.79	29,012
06 Jun 12	11.84000 +0.10	11.89	11.72	11.80	36,120
05 Jun 12	11.74000 -0.01	11.87	11.64	11.75	28,412
04 Jun 12	11.75000 -0.20	11.90	11.53	11.90	60,383
01 Jun 12	11.95000 +0.01	11.96	11.35	11.84	99,913
31 May 12	11.94000 +0.39	11.99	11.55	11.59	53,226
30 May 12	11.55000 -0.31	11.91	11.55	11.90	74,988
29 May 12	11.86000 -0.14	11.98	11.85	11.98	80,719
28 May 12	12.00000 -0.01	12.04	11.96	12.03	36,517
25 May 12	12.01000 +0.03	12.05	11.98	12.00	22,283
24 May 12	11.98000 +0.06	12.03	11.85	11.94	36,464
23 May 12	11.92000 +0.05	11.98	11.76	11.91	68,121
22 May 12	11.87000 +0.00	11.97	11.87	11.95	19,414
18 May 12	11.87000 -0.17	12.02	11.87	12.01	31,957
17 May 12	12.04000 +0.04	12.04	11.97	12.00	17,682
16 May 12	12.00000 -0.01	12.03	11.95	12.00	42,144
15 May 12	12.01000 -0.02	12.05	12.00	12.03	29,775
14 May 12	12.03000 +0.03	12.05	11.96	12.00	59,186
11 May 12	12.00000 -0.04	12.07	12.00	12.05	19,110
10 May 12	12.04000 +0.01	12.04	11.96	12.03	73,561
09 May 12	12.03000 -0.01	12.05	12.00	12.05	39,303
08 May 12	12.04000 -0.09	12.10	12.02	12.10	136,566
07 May 12	12.13000 +0.03	12.15	12.05	12.10	26,212
04 May 12	12.10000 +0.04	12.10	12.04	12.06	58,695
03 May 12	12.06000 -0.04	12.10	12.04	12.10	37,474
02 May 12	12.10000 +0.01	12.12	12.08	12.09	31,132
01 May 12	12.09000 -0.01	12.13	12.09	12.10	52,796
30 Apr 12	12.10000 +0.02	12.10	12.07	12.08	45,944
27 Apr 12	12.08000 -0.15	12.17	11.95	12.14	281,749
26 Apr 12	12.23000 +0.07	12.24	12.12	12.16	29,557
25 Apr 12	12.16000 -0.08	12.25	12.10	12.25	39,341
24 Apr 12	12.24000 +0.08	12.24	12.17	12.19	13,034
23 Apr 12	12.16000 -0.11	12.24	12.15	12.19	21,462
20 Apr 12	12.27000 +0.02	12.30	12.16	12.30	28,129
19 Apr 12	12.25000 -0.01	12.30	12.22	12.26	30,287
18 Apr 12	12.26000 +0.00	12.30	12.20	12.26	49,442
17 Apr 12	12.26000 +0.03	12.47	12.20	12.28	38,208
16 Apr 12	12.23000 +0.00	12.28	12.21	12.24	43,337
13 Apr 12	12.23000 +0.00	12.25	12.16	12.23	31,440
12 Apr 12	12.23000 +0.01	12.25	12.16	12.19	30,991
11 Apr 12	12.22000 +0.05	12.25	12.11	12.17	38,849
10 Apr 12	12.17000 -0.03	12.25	12.17	12.23	26,918
09 Apr 12	12.20000 -0.05	12.25	12.16	12.25	26,124
05 Apr 12	12.25000 -0.10	12.40	12.25	12.34	28,291
04 Apr 12	12.35000 +0.18	12.35	12.17	12.20	18,549
03 Apr 12	12.17000 -0.17	12.41	12.17	12.35	24,285
02 Apr 12	12.34000 +0.10	12.36	12.25	12.29	29,022
30 Mar 12	12.24000 +0.12	12.29	12.12	12.12	35,507
29 Mar 12	12.12000 -0.04	12.17	12.08	12.17	36,012
28 Mar 12	12.16000 -0.22	12.32	12.08	12.32	45,832
27 Mar 12	12.38000 -0.02	12.61	12.38	12.47	33,580
26 Mar 12	12.40000 +0.29	12.45	12.20	12.20	40,556
23 Mar 12	12.11000 +0.03	12.15	12.05	12.10	56,260
22 Mar 12	12.08000 +0.10	12.11	12.00	12.04	62,587
21 Mar 12	11.98000 -0.06	12.10	11.96	12.08	34,405
20 Mar 12	12.04000 +0.06	12.12	11.96	11.98	25,942
19 Mar 12	11.98000 +0.04	12.08	11.93	11.98	14,398
16 Mar 12	11.94000 -0.07	12.07	11.92	12.03	27,562
15 Mar 12	12.01000 -0.04	12.15	11.90	11.91	34,796
14 Mar 12	12.05000 -0.25	12.25	12.00	12.25	20,577
13 Mar 12	12.30000 +0.38	12.30	11.94	11.95	33,592
12 Mar 12	11.92000 -0.23	12.25	11.92	12.21	32,799
09 Mar 12	12.15000 -0.10	12.25	12.00	12.25	29,470
08 Mar 12	12.25000 +0.17	12.25	12.00	12.08	21,182
07 Mar 12	12.08000 +0.13	12.26	11.94	11.95	16,079
06 Mar 12	11.95000 -0.13	12.13	11.93	12.13	25,029
05 Mar 12	12.08000 -0.12	12.35	12.04	12.22	37,255
02 Mar 12	12.20000 +0.00	12.32	12.20	12.26	20,456
01 Mar 12	12.20000 -0.80	12.50	12.15	12.31	91,649
29 Feb 12	13.00000 +0.89	13.00	11.95	12.05	58,980
28 Feb 12	12.11000 +0.08	12.11	12.00	12.06	35,302
27 Feb 12	12.03000 +0.03	12.07	11.90	11.90	34,209
24 Feb 12	12.00000 +0.05	12.00	11.85	11.96	44,289
23 Feb 12	11.95000 +0.11	11.95	11.86	11.86	44,633
22 Feb 12	11.84000 -0.08	11.92	11.84	11.92	31,277
21 Feb 12	11.92000 -0.02	11.95	11.82	11.95	35,785
17 Feb 12	11.94000 -0.02	11.94	11.76	11.87	35,922
16 Feb 12	11.96000 +0.06	11.97	11.76	11.89	47,382
15 Feb 12	11.90000 -0.05	11.95	11.86	11.90	40,747
14 Feb 12	11.95000 -0.01	11.95	11.86	11.94	13,185
13 Feb 12	11.96000 +0.10	11.97	11.85	11.88	17,500
10 Feb 12	11.86000 -0.14	11.99	11.86	11.95	27,371
09 Feb 12	12.00000 +0.06	12.00	11.92	11.95	20,350
08 Feb 12	11.94000 +0.04	11.96	11.90	11.93	14,805
07 Feb 12	11.90000 +0.00	11.94	11.86	11.93	28,155
06 Feb 12	11.90000 +0.18	11.95	11.78	11.81	23,701
03 Feb 12	11.72000 -0.14	11.86	11.68	11.81	29,186
02 Feb 12	11.86000 -0.04	11.89	11.76	11.89	43,808
01 Feb 12	11.90000 -0.09	12.00	11.90	11.99	22,902
31 Jan 12	11.99000 +0.02	11.99	11.90	11.97	31,164
30 Jan 12	11.97000 -0.01	11.98	11.82	11.93	41,687
27 Jan 12	11.98000 +0.06	12.00	11.91	11.92	20,074
26 Jan 12	11.92000 +0.00	12.00	11.90	11.90	46,087
25 Jan 12	11.92000 +0.02	12.00	11.90	11.90	24,812
24 Jan 12	11.90000 -0.10	12.02	11.90	12.00	31,428
23 Jan 12	12.00000 +0.09	12.02	11.91	11.91	24,363
20 Jan 12	11.91000 +0.02	11.99	11.89	11.90	37,806
19 Jan 12	11.89000 +0.19	11.99	11.64	11.79	49,008
18 Jan 12	11.70000 -0.09	11.85	11.61	11.79	38,846
17 Jan 12	11.79000 -0.18	12.12	11.79	11.96	46,208
16 Jan 12	11.97000 +0.17	12.20	11.80	11.80	45,220
13 Jan 12	11.80000 +0.05	11.90	11.65	11.83	29,647
12 Jan 12	11.75000 +0.14	11.79	11.50	11.62	16,181
11 Jan 12	11.61000 +0.03	11.65	11.56	11.58	34,743
10 Jan 12	11.58000 +0.12	11.69	11.54	11.54	49,124
09 Jan 12	11.46000 +0.00	11.58	11.46	11.57	23,755
06 Jan 12	11.46000 +0.01	11.70	11.46	11.57	21,859
05 Jan 12	11.45000 -0.05	11.94	11.42	11.54	71,485
04 Jan 12	11.50000 +0.15	11.50	11.30	11.35	62,573
03 Jan 12	11.35000 +0.07	11.44	11.25	11.26	22,963
30 Dec 11	11.28000 -0.03	11.33	11.25	11.33	8,308
29 Dec 11	11.31000 -0.19	11.44	11.27	11.44	18,601
28 Dec 11	11.50000 +0.10	11.50	11.45	11.49	12,445
23 Dec 11	11.40000 -0.09	11.50	11.25	11.50	19,452
22 Dec 11	11.49000 +0.48	11.49	11.01	11.05	58,766
21 Dec 11	11.01000 +0.01	11.05	10.95	11.02	18,202
20 Dec 11	11.00000 +0.01	11.00	10.92	10.99	94,520
19 Dec 11	10.99000 +0.04	10.99	10.90	10.93	49,129
16 Dec 11	10.95000 +0.02	10.99	10.92	10.98	18,897
15 Dec 11	10.93000 +0.03	11.04	10.91	10.95	30,253
14 Dec 11	10.90000 -0.01	10.96	10.89	10.91	12,422
13 Dec 11	10.91000 +0.01	10.97	10.75	10.91	58,482
12 Dec 11	10.90000 -0.06	10.96	10.90	10.92	15,529
09 Dec 11	10.96000 +0.01	11.00	10.90	10.94	32,273
08 Dec 11	10.95000 +0.00	11.00	10.90	10.98	24,230
07 Dec 11	10.95000 +0.00	10.99	10.95	10.98	10,673
06 Dec 11	10.95000 +0.05	11.04	10.90	10.90	80,342
05 Dec 11	10.90000 +0.10	10.99	10.83	10.83	42,357
02 Dec 11	10.80000 -0.03	10.87	10.75	10.87	24,744
01 Dec 11	10.83000 -0.07	10.94	10.80	10.94	34,322
30 Nov 11	10.90000 +0.04	10.96	10.80	10.86	22,011
29 Nov 11	10.86000 -0.04	10.96	10.80	10.89	22,423
28 Nov 11	10.90000 -0.12	11.07	10.76	11.04	52,847
25 Nov 11	11.02000 +0.02	11.03	10.95	10.95	24,048
24 Nov 11	11.00000 +0.02	11.00	10.90	10.97	20,924
23 Nov 11	10.98000 +0.04	10.98	10.75	10.90	29,378
22 Nov 11	10.94000 +0.05	10.95	10.76	10.79	55,518
21 Nov 11	10.89000 +0.02	10.89	10.75	10.85	25,004
18 Nov 11	10.87000 +0.17	10.90	10.75	10.75	46,079
17 Nov 11	10.70000 +0.06	10.76	10.68	10.69	52,010
16 Nov 11	10.64000 +0.08	10.71	10.56	10.62	74,721
15 Nov 11	10.56000 -0.13	10.70	10.56	10.70	25,906
14 Nov 11	10.69000 -0.06	10.76	10.65	10.74	18,339
11 Nov 11	10.75000 +0.13	10.79	10.62	10.66	26,882
10 Nov 11	10.62000 +0.02	10.69	10.62	10.64	7,676
09 Nov 11	10.60000 +0.00	10.70	10.56	10.57	24,705
08 Nov 11	10.60000 +0.00	10.67	10.60	10.65	31,837
07 Nov 11	10.60000 +0.00	10.69	10.56	10.56	30,268
04 Nov 11	10.60000 -0.05	10.65	10.60	10.65	19,931
03 Nov 11	10.65000 +0.07	10.70	10.58	10.64	31,155
02 Nov 11	10.58000 -0.02	10.64	10.53	10.62	19,142
01 Nov 11	10.60000 -0.03	10.63	10.55	10.60	40,467
31 Oct 11	10.63000 +0.00	10.64	10.53	10.59	34,646
28 Oct 11	10.63000 -0.05	10.65	10.54	10.61	13,892
27 Oct 11	10.68000 +0.11	10.74	10.52	10.60	75,320
26 Oct 11	10.57000 -0.08	10.65	10.57	10.64	19,949
25 Oct 11	10.65000 -0.03	10.75	10.59	10.69	23,494
24 Oct 11	10.68000 +0.15	10.70	10.55	10.55	26,763
21 Oct 11	10.53000 -0.11	10.67	10.53	10.63	24,929
20 Oct 11	10.64000 +0.06	10.65	10.50	10.63	27,300
19 Oct 11	10.58000 +0.03	10.67	10.52	10.56	22,843
18 Oct 11	10.55000 +0.05	10.59	10.50	10.54	13,012
17 Oct 11	10.50000 -0.04	10.59	10.50	10.59	26,293
14 Oct 11	10.54000 +0.01	10.68	10.51	10.53	52,542
13 Oct 11	10.53000 +0.00	10.57	10.45	10.51	43,684
12 Oct 11	10.53000 +0.00	10.74	10.51	10.74	65,672
11 Oct 11	10.53000 +0.15	10.60	10.42	10.43	30,096
07 Oct 11	10.38000 +0.08	10.42	10.26	10.26	38,572
06 Oct 11	10.30000 -0.04	10.39	10.30	10.31	17,880
05 Oct 11	10.34000 +0.24	10.39	10.00	10.00	32,059
04 Oct 11	10.10000 -0.08	10.20	9.93	10.20	56,166
03 Oct 11	10.18000 -0.22	10.37	10.10	10.34	34,484
30 Sep 11	10.40000 +0.06	10.51	10.34	10.34	18,220
29 Sep 11	10.34000 -0.11	10.45	10.34	10.45	32,064
28 Sep 11	10.45000 -0.13	10.65	10.43	10.64	29,384
27 Sep 11	10.58000 +0.14	10.69	10.54	10.64	34,423
26 Sep 11	10.44000 +0.12	10.44	10.32	10.35	27,956
23 Sep 11	10.32000 -0.13	10.45	10.30	10.41	54,646
22 Sep 11	10.45000 +0.05	10.55	10.40	10.54	37,039
21 Sep 11	10.40000 -0.05	10.59	10.40	10.49	81,741
20 Sep 11	10.45000 +0.02	10.53	10.41	10.53	33,773
19 Sep 11	10.43000 -0.32	10.75	10.37	10.67	28,747
16 Sep 11	10.75000 +0.15	10.75	10.30	10.55	97,185
15 Sep 11	10.60000 +0.20	10.60	10.43	10.48	27,582
14 Sep 11	10.40000 +0.10	10.47	10.36	10.40	13,897
13 Sep 11	10.30000 -0.15	10.60	10.30	10.45	32,831
12 Sep 11	10.45000 +0.09	10.58	10.36	10.42	44,242
09 Sep 11	10.36000 -0.07	10.49	10.35	10.47	32,361
08 Sep 11	10.43000 +0.14	10.45	10.22	10.22	19,073
07 Sep 11	10.29000 +0.12	10.35	10.17	10.20	11,152
06 Sep 11	10.17000 -0.03	10.27	10.10	10.27	19,513
02 Sep 11	10.20000 -0.05	10.26	10.19	10.26	40,850
01 Sep 11	10.25000 +0.05	10.30	10.23	10.28	16,204
31 Aug 11	10.20000 -0.05	10.37	10.20	10.30	26,036
30 Aug 11	10.25000 +0.03	10.30	10.22	10.28	21,619
29 Aug 11	10.22000 -0.09	10.40	10.22	10.40	29,236
26 Aug 11	10.31000 -0.09	10.40	10.30	10.40	18,262
25 Aug 11	10.40000 +0.01	10.40	10.31	10.38	13,814
24 Aug 11	10.39000 -0.06	10.48	10.30	10.47	19,220
23 Aug 11	10.45000 -0.02	10.59	10.42	10.55	42,147
22 Aug 11	10.47000 +0.05	10.64	10.40	10.49	31,348
19 Aug 11	10.42000 -0.08	10.56	10.37	10.50	16,715
18 Aug 11	10.50000 -0.06	10.56	10.44	10.56	39,276
17 Aug 11	10.56000 +0.06	10.59	10.50	10.50	16,154
16 Aug 11	10.50000 -0.03	10.60	10.42	10.60	34,808
15 Aug 11	10.53000 -0.02	10.65	10.45	10.65	32,862
12 Aug 11	10.55000 +0.23	10.65	10.47	10.60	31,215
11 Aug 11	10.32000 +0.27	10.50	10.26	10.26	47,742
10 Aug 11	10.05000 +0.15	10.35	9.96	9.96	29,240
09 Aug 11	9.90000 +0.00	10.45	9.18	9.91	106,870
08 Aug 11	9.90000 -0.38	10.15	9.88	10.07	68,344
05 Aug 11	10.28000 +0.12	10.35	10.02	10.05	86,928
04 Aug 11	10.16000 -0.47	10.56	10.15	10.56	62,697
03 Aug 11	10.63000 +0.03	10.67	9.98	10.67	102,138
02 Aug 11	10.60000 -0.21	10.80	10.59	10.76	55,400
29 Jul 11	10.81000 -0.04	10.82	10.75	10.82	17,483
28 Jul 11	10.85000 -0.10	10.90	10.78	10.90	34,975
27 Jul 11	10.95000 +0.01	10.95	10.77	10.88	45,721
26 Jul 11	10.94000 -0.04	10.98	10.91	10.91	24,226
25 Jul 11	10.98000 -0.01	10.99	10.90	10.99	11,274
22 Jul 11	10.99000 +0.04	11.00	10.94	10.94	28,213
21 Jul 11	10.95000 +0.10	10.97	10.83	10.83	26,895
20 Jul 11	10.85000 -0.07	10.97	10.82	10.87	19,735
19 Jul 11	10.92000 +0.10	10.98	10.80	10.85	36,746
18 Jul 11	10.82000 -0.05	10.88	10.75	10.82	20,489
15 Jul 11	10.87000 +0.08	10.90	10.75	10.80	25,730
14 Jul 11	10.79000 +0.01	10.83	10.75	10.79	13,950
13 Jul 11	10.78000 -0.05	10.86	10.76	10.86	35,710
12 Jul 11	10.83000 +0.00	10.83	10.71	10.75	48,116
11 Jul 11	10.83000 +0.05	10.83	10.72	10.79	33,614
08 Jul 11	10.78000 -0.05	10.90	10.72	10.81	37,844
07 Jul 11	10.83000 +0.03	10.84	10.72	10.80	33,385
06 Jul 11	10.80000 +0.00	10.81	10.77	10.80	71,826
05 Jul 11	10.80000 +0.01	10.83	10.77	10.82	46,905
04 Jul 11	10.79000 -0.06	10.85	10.76	10.85	26,990
30 Jun 11	10.85000 -0.01	10.90	10.81	10.90	29,575
29 Jun 11	10.86000 +0.09	10.88	10.71	10.77	35,261
28 Jun 11	10.77000 -0.09	10.85	10.70	10.84	65,637
27 Jun 11	10.86000 +0.06	10.90	10.80	10.88	34,731
24 Jun 11	10.80000 -0.09	10.88	10.76	10.86	44,694
23 Jun 11	10.89000 +0.01	10.90	10.77	10.82	64,554
22 Jun 11	10.88000 +0.20	10.91	10.77	10.79	200,444
21 Jun 11	10.68000 +0.08	10.68	10.58	10.60	32,688
20 Jun 11	10.60000 -0.05	10.66	10.57	10.66	53,685
17 Jun 11	10.65000 +0.00	10.68	10.60	10.65	33,411
16 Jun 11	10.65000 -0.13	10.75	10.59	10.74	62,986
15 Jun 11	10.78000 +0.04	10.80	10.70	10.70	68,262
14 Jun 11	10.74000 +0.00	10.85	10.74	10.78	55,258
13 Jun 11	10.74000 +0.00	10.80	10.65	10.80	43,673
10 Jun 11	10.74000 -0.06	10.89	10.70	10.80	30,882
09 Jun 11	10.80000 +0.14	10.90	10.60	10.66	26,654
08 Jun 11	10.66000 -0.07	10.75	10.62	10.65	37,636
07 Jun 11	10.73000 -0.09	10.85	10.70	10.85	72,354
06 Jun 11	10.82000 -0.09	10.96	10.82	10.85	45,856
03 Jun 11	10.91000 +0.04	10.92	10.86	10.88	7,712
02 Jun 11	10.87000 -0.03	10.99	10.85	10.86	41,338
01 Jun 11	10.90000 -0.09	10.98	10.80	10.98	87,537
31 May 11	10.99000 +0.07	11.00	10.80	10.92	159,158
30 May 11	10.92000 +0.14	10.93	10.75	10.84	147,386
27 May 11	10.78000 -0.05	10.83	10.62	10.70	106,018
26 May 11	10.83000 +0.03	10.88	10.73	10.84	120,661
25 May 11	10.80000 +0.20	10.80	10.56	10.62	202,496
24 May 11	10.60000 +0.00	10.63	10.50	10.63	103,180
20 May 11	10.60000 +0.06	10.63	10.55	10.56	69,374
19 May 11	10.54000 +0.07	10.59	10.50	10.50	289,829
18 May 11	10.47000 +0.02	10.54	10.47	10.49	109,930
17 May 11	10.45000 -0.04	10.48	10.40	10.48	52,554
16 May 11	10.49000 -0.01	10.60	10.49	10.50	113,498
13 May 11	10.50000 +0.01	10.56	10.49	10.50	88,328
12 May 11	10.49000 +0.01	10.50	10.46	10.50	57,731
11 May 11	10.48000 -0.02	10.50	10.47	10.50	73,903
10 May 11	10.50000 +0.00	10.50	10.48	10.50	23,505
09 May 11	10.50000 +0.00	10.50	10.46	10.50	48,602
06 May 11	10.50000 +0.00	10.50	10.47	10.50	60,760
05 May 11	10.50000 -0.04	10.57	10.42	10.57	90,116
04 May 11	10.54000 -0.02	10.60	10.52	10.57	54,762
03 May 11	10.56000 -0.01	10.64	10.54	10.63	54,181
02 May 11	10.57000 +0.01	10.65	10.57	10.59	79,527
29 Apr 11	10.56000 -0.09	10.65	10.55	10.65	89,229
28 Apr 11	10.65000 +0.15	10.66	10.51	10.51	196,019
27 Apr 11	10.50000 -0.12	10.62	10.44	10.60	191,361
26 Apr 11	10.62000 -0.02	10.64	10.57	10.60	67,866
25 Apr 11	10.64000 +0.00	10.64	10.58	10.60	50,868
21 Apr 11	10.64000 +0.04	10.65	10.55	10.63	43,175
20 Apr 11	10.60000 -0.03	10.65	10.54	10.63	74,687
19 Apr 11	10.63000 +0.03	10.65	10.57	10.60	80,251
18 Apr 11	10.60000 +0.03	10.65	10.57	10.60	152,234
15 Apr 11	10.57000 -0.05	10.65	10.54	10.65	67,994
14 Apr 11	10.62000 -0.03	10.69	10.60	10.69	39,642
13 Apr 11	10.65000 +0.00	10.65	10.61	10.65	32,235
12 Apr 11	10.65000 +0.04	10.65	10.55	10.61	56,073
11 Apr 11	10.61000 -0.06	10.70	10.60	10.67	52,489
08 Apr 11	10.67000 -0.03	10.70	10.66	10.70	60,411
07 Apr 11	10.70000 +0.00	10.73	10.66	10.73	83,132
06 Apr 11	10.70000 +0.15	10.70	10.52	10.56	136,487
05 Apr 11	10.55000 -0.13	10.65	10.54	10.65	270,293
04 Apr 11	10.68000 +0.01	10.70	10.66	10.70	73,788
01 Apr 11	10.67000 -0.03	10.70	10.65	10.70	48,265
31 Mar 11	10.70000 -0.03	10.74	10.66	10.74	49,044
30 Mar 11	10.73000 -0.09	10.89	10.73	10.81	35,456
29 Mar 11	10.82000 -0.18	10.99	10.82	10.99	343,853
28 Mar 11	11.00000 +0.00	11.04	10.94	11.04	13,563
25 Mar 11	11.00000 -0.10	11.10	10.91	11.00	78,550
24 Mar 11	11.10000 +0.22	11.10	10.90	10.93	72,031
23 Mar 11	10.88000 +0.08	10.90	10.80	10.81	32,015
22 Mar 11	10.80000 +0.00	10.86	10.77	10.84	45,463
21 Mar 11	10.80000 +0.00	10.90	10.80	10.84	65,792
18 Mar 11	10.80000 +0.05	10.82	10.75	10.75	37,078
17 Mar 11	10.75000 +0.14	10.75	10.55	10.60	48,176
16 Mar 11	10.61000 -0.04	10.70	10.55	10.65	46,176
15 Mar 11	10.65000 +0.05	10.65	10.42	10.57	59,036
14 Mar 11	10.60000 -0.10	10.70	10.59	10.68	25,727
11 Mar 11	10.70000 +0.00	10.75	10.69	10.72	24,114
10 Mar 11	10.70000 -0.10	10.78	10.55	10.78	46,923
09 Mar 11	10.80000 +0.03	10.81	10.69	10.77	61,189
08 Mar 11	10.77000 -0.12	10.90	10.77	10.84	54,783
07 Mar 11	10.89000 -0.02	10.95	10.85	10.95	51,712
04 Mar 11	10.91000 +0.01	10.98	10.88	10.88	37,182
03 Mar 11	10.90000 -0.07	10.97	10.87	10.94	20,173
02 Mar 11	10.97000 +0.15	10.98	10.84	10.84	48,345
01 Mar 11	10.82000 +0.06	10.85	10.65	10.75	38,172
28 Feb 11	10.76000 +0.13	10.81	10.59	10.63	109,606
25 Feb 11	10.63000 -0.07	10.72	10.57	10.66	67,574
24 Feb 11	10.70000 -0.20	10.92	10.67	10.85	54,505
23 Feb 11	10.90000 +0.06	10.90	10.80	10.84	20,570
22 Feb 11	10.84000 -0.06	10.98	10.72	10.98	34,160
18 Feb 11	10.90000 +0.07	10.90	10.84	10.84	21,898
17 Feb 11	10.83000 +0.08	10.84	10.65	10.75	149,386
16 Feb 11	10.75000 -0.15	10.95	10.73	10.90	70,730
15 Feb 11	10.90000 +0.02	10.98	10.83	10.89	52,614
14 Feb 11	10.88000 +0.03	10.99	10.85	10.85	27,323
11 Feb 11	10.85000 +0.10	10.85	10.65	10.69	24,741
10 Feb 11	10.75000 -0.09	10.85	10.66	10.70	38,716
09 Feb 11	10.84000 +0.19	10.85	10.65	10.68	50,392
08 Feb 11	10.65000 -0.05	10.73	10.63	10.73	41,894
07 Feb 11	10.70000 -0.03	10.74	10.67	10.72	33,793
04 Feb 11	10.73000 +0.03	10.75	10.65	10.75	21,427
03 Feb 11	10.70000 +0.01	10.80	10.61	10.73	45,210
02 Feb 11	10.69000 -0.01	10.70	10.57	10.57	35,842
01 Feb 11	10.70000 +0.14	10.70	10.55	10.56	42,045
31 Jan 11	10.56000 -0.04	10.74	10.55	10.60	53,535
28 Jan 11	10.60000 -0.10	10.73	10.60	10.73	74,794
27 Jan 11	10.70000 -0.20	10.86	10.69	10.86	65,592
26 Jan 11	10.90000 +0.05	10.95	10.83	10.90	44,655
25 Jan 11	10.85000 +0.08	10.85	10.77	10.84	32,590
24 Jan 11	10.77000 -0.03	10.89	10.76	10.85	52,542
21 Jan 11	10.80000 -0.04	11.10	10.75	10.94	93,565
20 Jan 11	10.84000 +0.09	10.84	10.70	10.73	33,590
19 Jan 11	10.75000 +0.00	10.75	10.70	10.75	38,402
18 Jan 11	10.75000 +0.07	10.75	10.70	10.70	26,052
17 Jan 11	10.68000 -0.02	10.70	10.67	10.70	36,463
14 Jan 11	10.70000 +0.00	10.70	10.65	10.70	46,452
13 Jan 11	10.70000 +0.05	10.70	10.65	10.65	45,743
12 Jan 11	10.65000 -0.05	10.70	10.51	10.69	90,313
11 Jan 11	10.70000 +0.00	10.70	10.65	10.68	52,244
10 Jan 11	10.70000 -0.04	10.74	10.50	10.74	57,403
07 Jan 11	10.74000 -0.01	10.74	10.72	10.73	34,367
06 Jan 11	10.75000 +0.00	10.75	10.72	10.75	33,606
05 Jan 11	10.75000 +0.01	10.77	10.73	10.74	47,560
04 Jan 11	10.74000 +0.04	10.75	10.70	10.75	61,200
31 Dec 10	10.70000 +0.00	10.74	10.69	10.71	23,925
30 Dec 10	10.70000 +0.01	10.72	10.60	10.70	27,730
29 Dec 10	10.69000 -0.11	10.75	10.60	10.75	44,362
24 Dec 10	10.80000 +0.25	10.99	10.71	10.88	100,539
23 Dec 10	10.55000 +0.04	10.59	10.42	10.54	32,968
22 Dec 10	10.51000 +0.20	10.55	10.34	10.34	89,121
21 Dec 10	10.31000 -0.03	10.33	10.25	10.27	45,935
20 Dec 10	10.34000 +0.03	10.40	10.25	10.40	32,772
17 Dec 10	10.31000 -0.03	10.35	10.26	10.26	28,005
16 Dec 10	10.34000 +0.04	10.34	10.16	10.33	56,372
15 Dec 10	10.30000 +0.03	10.35	10.25	10.33	30,309
14 Dec 10	10.27000 -0.12	10.40	10.27	10.40	39,537
13 Dec 10	10.39000 -0.06	10.48	10.35	10.48	35,670
10 Dec 10	10.45000 +0.00	10.45	10.38	10.43	36,772
09 Dec 10	10.45000 -0.05	10.55	10.30	10.50	72,652
08 Dec 10	10.50000 +0.02	10.59	10.42	10.57	34,473
07 Dec 10	10.48000 -0.06	10.60	10.47	10.59	13,280
06 Dec 10	10.54000 +0.02	10.57	10.46	10.52	22,286
03 Dec 10	10.52000 -0.08	10.64	10.52	10.63	20,682
02 Dec 10	10.60000 +0.02	10.64	10.57	10.64	20,298
01 Dec 10	10.58000 -0.07	10.64	10.46	10.64	14,202
30 Nov 10	10.65000 +0.25	10.65	10.45	10.45	31,480
29 Nov 10	10.40000 -0.05	10.51	10.32	10.49	28,486
26 Nov 10	10.45000 -0.04	10.52	10.44	10.51	9,851
25 Nov 10	10.49000 +0.00	10.58	10.45	10.49	20,265
24 Nov 10	10.49000 -0.11	10.64	10.46	10.60	40,021
23 Nov 10	10.60000 -0.12	10.65	10.50	10.65	31,778
22 Nov 10	10.72000 +0.07	10.72	10.52	10.65	22,001
19 Nov 10	10.65000 +0.25	10.65	10.35	10.40	22,715
18 Nov 10	10.40000 +0.00	10.64	10.40	10.60	33,174
17 Nov 10	10.40000 +0.01	10.50	10.40	10.40	18,225
16 Nov 10	10.39000 -0.06	10.41	10.25	10.40	28,588
15 Nov 10	10.45000 -0.12	10.85	10.38	10.60	48,432
12 Nov 10	10.57000 -0.04	10.65	10.50	10.55	11,480
11 Nov 10	10.61000 -0.04	10.72	10.59	10.70	18,185
10 Nov 10	10.65000 +0.12	10.65	10.55	10.64	28,042
09 Nov 10	10.53000 -0.12	10.75	10.43	10.75	141,174
08 Nov 10	10.65000 -0.04	10.79	10.60	10.79	24,026
05 Nov 10	10.69000 -0.01	10.90	10.59	10.90	38,583
04 Nov 10	10.70000 +0.11	10.75	10.53	10.60	84,726
03 Nov 10	10.59000 +0.30	10.60	10.35	10.38	71,378
02 Nov 10	10.29000 +0.12	10.30	10.20	10.20	63,898
01 Nov 10	10.17000 -0.01	10.25	10.11	10.24	73,125
29 Oct 10	10.18000 +0.01	10.24	10.13	10.19	47,330
28 Oct 10	10.17000 -0.08	10.25	10.17	10.25	43,450
27 Oct 10	10.25000 +0.00	10.28	10.20	10.28	42,431
26 Oct 10	10.25000 -0.03	10.28	10.20	10.28	73,035
25 Oct 10	10.28000 +0.04	10.29	10.23	10.23	35,496
22 Oct 10	10.24000 -0.04	10.28	10.20	10.28	25,123
21 Oct 10	10.28000 +0.13	10.29	10.19	10.20	54,950
20 Oct 10	10.15000 +0.07	10.17	10.10	10.13	43,142
19 Oct 10	10.08000 -0.08	10.20	10.05	10.19	39,722
18 Oct 10	10.16000 -0.03	10.24	10.12	10.24	46,306
15 Oct 10	10.19000 -0.01	10.25	10.10	10.20	67,235
14 Oct 10	10.20000 -0.06	10.30	10.15	10.25	83,724
13 Oct 10	10.26000 -0.03	10.31	10.25	10.26	43,208
12 Oct 10	10.29000 -0.03	10.35	10.21	10.29	43,173
08 Oct 10	10.32000 +0.06	10.32	10.22	10.28	23,587
07 Oct 10	10.26000 +0.05	10.30	10.20	10.22	28,044
06 Oct 10	10.21000 -0.14	10.39	10.20	10.37	32,906
05 Oct 10	10.35000 +0.00	10.38	10.31	10.38	33,527
04 Oct 10	10.35000 +0.01	10.39	10.25	10.34	32,233
01 Oct 10	10.34000 +0.09	10.38	10.25	10.30	40,115
30 Sep 10	10.25000 +0.02	10.40	10.22	10.25	70,730
29 Sep 10	10.23000 -0.12	10.38	10.21	10.34	77,805
28 Sep 10	10.35000 +0.10	10.35	10.19	10.25	40,104
27 Sep 10	10.25000 +0.03	10.34	10.18	10.28	49,018
24 Sep 10	10.22000 -0.01	10.34	10.15	10.16	58,992
23 Sep 10	10.23000 -0.12	10.35	10.20	10.34	46,920
22 Sep 10	10.35000 +0.16	10.35	10.10	10.15	40,666
21 Sep 10	10.19000 +0.14	10.19	10.05	10.09	129,730
20 Sep 10	10.05000 -0.07	10.24	10.01	10.24	128,260
17 Sep 10	10.12000 +0.02	10.15	10.02	10.10	82,216
16 Sep 10	10.10000 -0.09	10.23	10.08	10.22	223,350
15 Sep 10	10.19000 -0.05	10.23	10.08	10.23	116,939
14 Sep 10	10.24000 -0.01	10.30	10.19	10.25	72,447
13 Sep 10	10.25000 -0.14	10.49	10.20	10.49	94,107
10 Sep 10	10.39000 +0.13	10.43	10.26	10.36	88,557
09 Sep 10	10.26000 +0.16	10.38	10.10	10.13	86,909
08 Sep 10	10.10000 +0.00	10.20	10.07	10.10	270,731
07 Sep 10	10.10000 +0.01	10.12	10.01	10.10	130,235
03 Sep 10	10.09000 +0.09	10.12	9.96	10.00	137,843
02 Sep 10	10.00000 +0.11	10.00	9.97	9.97	181,381
01 Sep 10	9.89000 +0.09	9.95	9.80	9.80	24,950
31 Aug 10	9.80000 +0.00	9.86	9.70	9.80	23,766
30 Aug 10	9.80000 -0.10	9.96	9.67	9.95	27,525
27 Aug 10	9.90000 -0.05	9.93	9.86	9.86	19,150
26 Aug 10	9.95000 +0.00	9.95	9.90	9.95	29,983
25 Aug 10	9.95000 +0.15	9.95	9.79	9.80	101,118
24 Aug 10	9.80000 -0.10	9.90	9.75	9.90	19,170
23 Aug 10	9.90000 -0.05	9.95	9.90	9.95	8,801
20 Aug 10	9.95000 +0.05	9.95	9.88	9.90	18,525
19 Aug 10	9.90000 -0.04	9.94	9.82	9.94	15,600
18 Aug 10	9.94000 +0.04	9.94	9.81	9.81	9,041
17 Aug 10	9.90000 +0.00	9.90	9.75	9.90	19,904
16 Aug 10	9.90000 +0.20	9.97	9.80	9.84	27,189
13 Aug 10	9.70000 -0.05	9.89	9.70	9.80	62,440
12 Aug 10	9.75000 -0.03	9.75	9.71	9.75	15,259
11 Aug 10	9.78000 -0.07	9.85	9.70	9.85	53,791
10 Aug 10	9.85000 -0.05	9.90	9.75	9.90	23,421
09 Aug 10	9.90000 +0.05	9.93	9.85	9.93	9,900
06 Aug 10	9.85000 -0.10	9.95	9.80	9.95	13,200
05 Aug 10	9.95000 +0.10	9.95	9.74	9.81	18,192
04 Aug 10	9.85000 -0.05	9.95	9.81	9.90	29,922
03 Aug 10	9.90000 +0.00	9.95	9.81	9.90	14,440
30 Jul 10	9.90000 +0.00	9.95	9.80	9.85	31,910
29 Jul 10	9.90000 -0.05	9.97	9.86	9.95	80,087
28 Jul 10	9.95000 +0.05	9.95	9.80	9.85	55,059
27 Jul 10	9.90000 +0.00	10.00	9.85	9.90	180,238
26 Jul 10	9.90000 +0.12	9.90	9.80	9.83	88,210
23 Jul 10	9.78000 -0.02	9.80	9.75	9.80	40,205
22 Jul 10	9.80000 +0.10	9.80	9.75	9.75	35,502
21 Jul 10	9.70000 +0.10	9.70	9.55	9.60	19,500
20 Jul 10	9.60000 +0.25	9.60	9.45	9.45	21,925
19 Jul 10	9.35000 +0.02	9.49	9.26	9.40	17,800
16 Jul 10	9.33000 -0.07	9.51	9.23	9.40	27,961
15 Jul 10	9.40000 +0.11	9.40	9.25	9.30	28,823
14 Jul 10	9.29000 -0.11	9.35	9.20	9.34	22,775
13 Jul 10	9.40000 +0.10	9.40	9.31	9.31	32,033
12 Jul 10	9.30000 +0.00	9.34	9.20	9.33	34,533
09 Jul 10	9.30000 +0.10	9.39	9.20	9.25	29,916
08 Jul 10	9.20000 +0.04	9.25	9.10	9.10	19,368
07 Jul 10	9.16000 +0.16	9.20	9.00	9.00	18,985
06 Jul 10	9.00000 +0.10	9.05	9.00	9.05	24,052
05 Jul 10	8.90000 -0.20	9.14	8.90	9.11	106,674
02 Jul 10	9.10000 -0.08	9.14	9.10	9.14	1,300
30 Jun 10	9.18000 +0.23	9.22	9.02	9.11	14,772
29 Jun 10	8.95000 -0.13	9.14	8.88	9.14	67,165
28 Jun 10	9.08000 -0.12	9.32	9.06	9.32	46,283
25 Jun 10	9.20000 +0.09	9.20	9.19	9.19	4,015
24 Jun 10	9.11000 -0.08	9.25	9.11	9.19	13,216
23 Jun 10	9.19000 -0.04	9.26	9.12	9.13	24,011
22 Jun 10	9.23000 -0.01	9.25	9.11	9.25	9,622
21 Jun 10	9.24000 +0.09	9.24	9.05	9.14	10,090
18 Jun 10	9.15000 -0.08	9.28	9.15	9.24	14,292
17 Jun 10	9.23000 +0.00	9.29	9.15	9.25	16,388
16 Jun 10	9.23000 -0.02	9.30	9.21	9.29	23,815
15 Jun 10	9.25000 +0.05	9.25	9.00	9.20	25,124
14 Jun 10	9.20000 -0.05	9.25	9.15	9.21	11,425
11 Jun 10	9.25000 +0.05	9.25	9.14	9.15	19,600
10 Jun 10	9.20000 +0.10	9.20	9.09	9.19	20,151
09 Jun 10	9.10000 +0.00	9.24	8.99	9.00	14,200
08 Jun 10	9.10000 -0.08	9.10	8.90	9.03	57,596
07 Jun 10	9.18000 +0.03	9.18	9.00	9.11	10,772
04 Jun 10	9.15000 -0.02	9.20	9.10	9.20	31,880
03 Jun 10	9.17000 +0.03	9.25	9.17	9.22	40,515
02 Jun 10	9.14000 -0.02	9.20	9.01	9.20	104,622
01 Jun 10	9.16000 -0.11	9.29	9.15	9.29	25,540
31 May 10	9.27000 +0.12	9.28	9.15	9.15	10,725
28 May 10	9.15000 +0.05	9.30	9.15	9.30	7,491
27 May 10	9.10000 -0.08	9.25	9.10	9.15	42,328
26 May 10	9.18000 -0.17	9.44	9.01	9.44	28,365
25 May 10	9.35000 +0.23	9.40	9.15	9.15	15,528
21 May 10	9.12000 -0.08	9.20	9.05	9.20	24,928
20 May 10	9.20000 -0.20	9.40	9.05	9.40	31,825
19 May 10	9.40000 +0.00	9.45	9.19	9.30	26,131
18 May 10	9.40000 +0.20	9.42	9.15	9.25	84,623
17 May 10	9.20000 -0.15	9.41	9.20	9.41	44,120
14 May 10	9.35000 -0.07	9.50	9.30	9.43	18,110
13 May 10	9.42000 -0.03	9.49	9.42	9.44	278,171
12 May 10	9.45000 -0.02	9.55	9.36	9.54	52,860
11 May 10	9.47000 -0.13	9.58	9.40	9.58	23,340
10 May 10	9.60000 +0.20	9.72	9.36	9.72	23,966
07 May 10	9.40000 -0.10	9.60	9.36	9.51	18,238
06 May 10	9.50000 -0.10	9.61	9.35	9.61	36,855
05 May 10	9.60000 -0.03	9.60	9.50	9.57	42,560
04 May 10	9.63000 -0.17	9.80	9.50	9.80	50,250
03 May 10	9.80000 -0.05	9.85	9.73	9.85	122,860
30 Apr 10	9.85000 -0.05	9.90	9.75	9.89	36,961
29 Apr 10	9.90000 +0.26	9.90	9.61	9.64	29,532
28 Apr 10	9.64000 -0.11	9.75	9.50	9.75	24,060
27 Apr 10	9.75000 +0.10	9.80	9.65	9.75	28,588
26 Apr 10	9.65000 +0.15	9.72	9.50	9.51	29,613
23 Apr 10	9.50000 +0.00	9.51	9.35	9.51	49,700
22 Apr 10	9.50000 -0.02	9.67	9.45	9.60	123,110
21 Apr 10	9.52000 -0.05	9.61	9.51	9.55	38,464
20 Apr 10	9.57000 -0.06	9.68	9.57	9.64	51,050
19 Apr 10	9.63000 -0.03	9.68	9.63	9.66	12,266
16 Apr 10	9.66000 +0.03	9.67	9.60	9.67	26,060
15 Apr 10	9.63000 +0.05	9.67	9.55	9.64	29,332
14 Apr 10	9.58000 -0.02	9.69	9.55	9.65	51,298
13 Apr 10	9.60000 -0.05	9.75	9.52	9.55	42,329
12 Apr 10	9.65000 -0.19	9.79	9.65	9.73	45,954
09 Apr 10	9.84000 +0.03	9.86	9.72	9.81	45,024
08 Apr 10	9.81000 -0.04	9.88	9.81	9.85	57,942
07 Apr 10	9.85000 -0.02	9.89	9.83	9.89	78,769
06 Apr 10	9.87000 -0.01	9.94	9.85	9.90	44,019
05 Apr 10	9.88000 -0.08	9.97	9.86	9.93	44,675
01 Apr 10	9.96000 +0.01	9.98	9.85	9.95	148,107
31 Mar 10	9.95000 -0.04	9.99	9.90	9.99	93,375
30 Mar 10	9.99000 +0.02	9.99	9.94	9.95	200,771
29 Mar 10	9.97000 +0.02	10.00	9.94	9.97	160,181
26 Mar 10	9.95000 +0.03	9.98	9.93	9.93	88,050
25 Mar 10	9.92000 -0.02	10.01	9.92	10.00	240,350
24 Mar 10	9.94000 -0.05	9.99	9.90	9.94	283,516
23 Mar 10	9.99000 +0.00	10.01	9.80	9.90	1,030,913

Sienna Senior Living

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	20.13000 +0.59	20.19	19.51	19.58	393,002
19 Oct 26	19.54000 -0.19	19.68	19.33	19.65	358,360
16 Oct 26	19.73000 +0.01	19.86	19.52	19.73	337,057
15 Oct 26	19.72000 +0.36	20.03	19.41	19.48	404,655
14 Oct 26	19.36000 +0.04	19.40	19.17	19.29	224,506
13 Oct 26	19.32000 +0.03	19.47	19.10	19.15	306,707
09 Oct 26	19.29000 -0.07	19.44	19.12	19.36	471,312
08 Oct 26	19.36000 +0.03	19.62	19.19	19.22	714,756
07 Oct 26	19.33000 -0.10	19.66	19.24	19.40	532,629
06 Oct 26	19.43000 -0.13	19.68	19.35	19.50	589,350
05 Oct 26	19.56000 -0.44	20.23	19.31	20.01	736,747
02 Oct 26	20.00000 +0.08	20.38	19.87	20.17	311,445
01 Oct 26	19.92000 -0.21	20.11	19.80	20.04	309,933
30 Sep 26	20.13000 -0.06	20.24	19.78	20.21	278,943
29 Sep 26	20.19000 -0.31	20.50	20.14	20.43	433,971
28 Sep 26	20.50000 +0.08	20.63	20.36	20.37	357,376
25 Sep 26	20.42000 +0.20	20.47	20.14	20.21	209,487
24 Sep 26	20.22000 -0.47	20.62	20.20	20.60	400,000
23 Sep 26	20.69000 +0.27	20.78	20.40	20.47	384,200
22 Sep 26	20.42000 +0.06	20.51	20.29	20.47	182,000
21 Sep 26	20.36000 +0.05	20.44	20.02	20.32	289,916
18 Sep 26	20.31000 +0.20	20.50	19.90	20.13	2,518,697
17 Sep 26	20.11000 +0.27	20.49	20.00	20.00	500,516
16 Sep 26	19.84000 -0.02	20.05	19.73	19.89	211,961
15 Sep 26	19.86000 -0.10	19.95	19.54	19.89	402,269
14 Sep 26	19.96000 +0.15	20.03	19.77	19.87	308,700
11 Sep 26	19.81000 -0.09	20.01	19.76	20.01	429,642
10 Sep 26	19.90000 -0.21	20.20	19.88	20.09	288,927
09 Sep 26	20.11000 -0.18	20.20	20.01	20.20	406,791
08 Sep 26	20.29000 -0.36	20.53	20.19	20.52	656,383
04 Sep 26	20.65000 +0.01	20.69	20.50	20.51	177,700
03 Sep 26	20.64000 +0.13	20.67	20.32	20.50	339,000
02 Sep 26	20.51000 +0.17	20.62	20.28	20.31	291,600
01 Sep 26	20.34000 -0.50	20.86	20.20	20.70	444,300
31 Aug 26	20.84000 -0.17	21.01	20.67	21.00	732,500
28 Aug 26	21.01000 -0.32	21.40	20.94	21.40	402,406
27 Aug 26	21.33000 -0.30	21.51	21.14	21.50	438,577
26 Aug 26	21.63000 +0.16	21.74	21.32	21.39	247,750
25 Aug 26	21.47000 -0.11	21.67	21.43	21.66	346,276
24 Aug 26	21.58000 +0.07	21.63	21.36	21.51	198,638
21 Aug 26	21.51000 -0.02	21.63	21.34	21.46	484,673
20 Aug 26	21.53000 -0.25	21.88	21.48	21.73	290,118
19 Aug 26	21.78000 +0.24	21.81	21.53	21.56	159,442
18 Aug 26	21.54000 -0.01	21.74	21.46	21.60	346,480
17 Aug 26	21.55000 -0.28	21.83	21.43	21.82	386,102
14 Aug 26	21.83000 -0.11	22.07	21.72	21.98	292,453
13 Aug 26	21.94000 -0.04	22.27	21.89	22.03	232,185
12 Aug 26	21.98000 +0.07	22.12	21.60	21.92	283,754
11 Aug 26	21.91000 +0.29	22.63	21.82	22.60	907,498
10 Aug 26	21.62000 -0.20	21.86	21.43	21.86	815,303
07 Aug 26	21.82000 -0.52	22.45	21.66	22.41	997,275
06 Aug 26	22.34000 -0.40	23.23	22.22	23.00	437,703
05 Aug 26	22.74000 +0.72	23.40	22.36	23.00	802,297
04 Aug 26	22.02000 -0.27	22.30	21.87	22.28	423,833
31 Jul 26	22.29000 -0.57	22.64	22.28	22.56	303,522
30 Jul 26	22.86000 -0.31	23.24	22.75	23.09	395,004
29 Jul 26	23.17000 -0.14	23.34	23.00	23.34	162,057
28 Jul 26	23.31000 +0.26	23.36	23.04	23.14	411,174
27 Jul 26	23.05000 +0.12	23.24	22.82	22.95	312,026
24 Jul 26	22.93000 +0.11	23.04	22.68	22.79	297,761
23 Jul 26	22.82000 -0.05	23.02	22.65	22.70	203,897
22 Jul 26	22.87000 -0.07	23.07	22.85	22.91	165,057
21 Jul 26	22.94000 -0.13	23.03	22.77	23.00	155,377
20 Jul 26	23.07000 -0.48	23.62	23.04	23.55	142,918
17 Jul 26	23.55000 +0.33	23.67	23.14	23.14	190,774
16 Jul 26	23.22000 +0.17	23.38	23.00	23.00	197,206
15 Jul 26	23.05000 +0.10	23.24	22.88	22.89	291,535
14 Jul 26	22.95000 +0.04	23.02	22.70	22.73	210,535
13 Jul 26	22.91000 +0.16	23.02	22.74	22.76	203,987
10 Jul 26	22.75000 -0.13	23.00	22.61	23.00	169,683
09 Jul 26	22.88000 +0.05	23.03	22.74	22.98	163,962
08 Jul 26	22.83000 -0.31	23.12	22.63	23.00	347,689
07 Jul 26	23.14000 +0.06	23.30	23.02	23.13	703,478
06 Jul 26	23.08000 -0.18	23.15	22.81	23.11	437,561
03 Jul 26	23.26000 +0.52	23.32	22.76	22.76	214,224
02 Jul 26	22.74000 +0.85	22.83	21.84	21.88	533,571
30 Jun 26	21.89000 -0.16	22.10	21.87	22.04	389,462
29 Jun 26	22.05000 -0.21	22.46	22.02	22.34	286,904
26 Jun 26	22.26000 -0.07	22.67	22.26	22.31	414,931
25 Jun 26	22.33000 +0.05	22.49	22.27	22.28	505,760
24 Jun 26	22.28000 +0.24	22.30	21.98	22.04	1,341,756
23 Jun 26	22.04000 +0.45	22.15	21.54	21.80	1,003,947
22 Jun 26	21.59000 -0.26	21.90	21.52	21.85	292,954
19 Jun 26	21.85000 +0.05	22.01	21.75	21.86	764,251
18 Jun 26	21.80000 +0.25	21.95	21.55	21.59	483,365
17 Jun 26	21.55000 -0.16	21.81	21.45	21.61	328,643
16 Jun 26	21.71000 +0.26	21.79	21.49	21.53	197,507
15 Jun 26	21.45000 -0.02	21.65	21.36	21.51	259,900
12 Jun 26	21.47000 +0.02	21.74	21.38	21.47	239,373
11 Jun 26	21.45000 -0.05	21.64	21.36	21.50	333,797
10 Jun 26	21.50000 -0.19	21.80	21.45	21.69	313,219
09 Jun 26	21.69000 +0.24	21.72	21.38	21.38	390,585
08 Jun 26	21.45000 -0.13	21.81	21.27	21.64	430,849
05 Jun 26	21.58000 +0.42	21.66	21.06	21.14	308,447
04 Jun 26	21.16000 +0.15	21.23	20.96	21.08	424,280
03 Jun 26	21.01000 +0.07	21.27	20.74	20.86	370,273
02 Jun 26	20.94000 +0.09	21.15	20.68	20.86	300,878
01 Jun 26	20.85000 -0.33	21.23	20.80	21.08	474,400
29 May 26	21.18000 -0.16	21.42	21.12	21.31	622,013
28 May 26	21.34000 -0.37	21.91	21.24	21.73	552,736
27 May 26	21.71000 -0.45	22.35	21.70	22.13	387,100
26 May 26	22.16000 +0.19	22.17	21.74	21.93	332,209
25 May 26	21.97000 -0.08	22.19	21.95	22.11	152,336
22 May 26	22.05000 -0.12	22.26	21.92	22.23	221,043
21 May 26	22.17000 -0.10	22.28	22.05	22.17	304,798
20 May 26	22.27000 +0.07	22.50	22.20	22.23	196,038
19 May 26	22.20000 +0.02	22.61	22.12	22.26	270,381
15 May 26	22.18000 -0.17	22.37	22.15	22.32	346,825
14 May 26	22.35000 +0.09	22.66	22.33	22.36	170,210
13 May 26	22.26000 +0.04	22.43	22.10	22.37	208,894
12 May 26	22.22000 -0.37	22.63	22.19	22.63	396,967
11 May 26	22.59000 -0.29	23.00	22.59	22.99	247,179
08 May 26	22.88000 -0.19	23.56	22.87	23.16	323,501
07 May 26	23.07000 -0.35	23.53	23.05	23.49	276,095
06 May 26	23.42000 -0.33	23.96	23.15	23.60	644,801
05 May 26	23.75000 +0.06	24.07	23.64	23.70	223,993
04 May 26	23.69000 +0.20	23.84	23.33	23.46	228,072
01 May 26	23.49000 +0.09	23.68	23.24	23.40	135,323
30 Apr 26	23.40000 +0.03	23.50	23.18	23.49	417,577
29 Apr 26	23.37000 +0.04	23.53	23.20	23.32	273,729
28 Apr 26	23.33000 +0.27	23.40	23.07	23.07	200,820
27 Apr 26	23.06000 -0.01	23.25	22.93	23.05	196,034
24 Apr 26	23.07000 +0.42	23.21	22.67	22.67	174,732
23 Apr 26	22.65000 +0.10	22.89	22.52	22.52	144,685
22 Apr 26	22.55000 +0.04	22.83	22.41	22.51	249,554
21 Apr 26	22.51000 -0.43	22.99	22.46	22.97	183,131
20 Apr 26	22.94000 -0.22	23.15	22.80	23.07	200,712
17 Apr 26	23.16000 -0.05	23.40	22.97	23.20	278,110
16 Apr 26	23.21000 +0.13	23.28	23.02	23.02	151,252
15 Apr 26	23.08000 +0.38	23.08	22.58	22.71	189,355
14 Apr 26	22.70000 -0.10	23.01	22.70	22.81	211,334
13 Apr 26	22.80000 -0.23	23.09	22.75	23.00	168,578
10 Apr 26	23.03000 +0.08	23.16	22.89	23.00	119,272
09 Apr 26	22.95000 +0.17	23.18	22.65	22.65	287,995
08 Apr 26	22.78000 +0.30	23.28	22.69	22.90	534,090
07 Apr 26	22.48000 -0.04	22.52	22.29	22.45	382,887
06 Apr 26	22.52000 +0.11	22.74	22.39	22.39	376,655
02 Apr 26	22.41000 +0.35	22.48	21.84	21.84	224,685
01 Apr 26	22.06000 +0.41	22.17	21.60	21.70	255,331
31 Mar 26	21.65000 +0.11	21.92	21.53	21.70	431,930
30 Mar 26	21.54000 -0.10	22.09	21.48	21.65	250,994
27 Mar 26	21.64000 -0.03	21.70	21.40	21.59	405,574
26 Mar 26	21.67000 -0.34	22.09	21.65	21.95	319,819
25 Mar 26	22.01000 +0.05	22.12	21.85	22.08	351,836
24 Mar 26	21.96000 -0.23	22.27	21.84	22.10	464,951
23 Mar 26	22.19000 +0.02	22.49	22.05	22.17	252,082
20 Mar 26	22.17000 -0.62	22.85	21.94	22.85	2,425,261
19 Mar 26	22.79000 -0.20	23.27	22.35	22.85	395,365
18 Mar 26	22.99000 -0.20	23.26	22.80	23.15	370,590
17 Mar 26	23.19000 -0.10	23.44	23.07	23.29	167,424
16 Mar 26	23.29000 +0.55	23.36	22.74	22.80	231,100
13 Mar 26	22.74000 -0.08	23.02	22.67	22.85	228,074
12 Mar 26	22.82000 -0.14	22.92	22.62	22.89	221,391
11 Mar 26	22.96000 -0.09	23.14	22.83	23.08	208,134
10 Mar 26	23.05000 +0.02	23.36	22.86	23.04	188,159
09 Mar 26	23.03000 -0.01	23.08	22.44	22.76	291,049
06 Mar 26	23.04000 -0.06	23.16	22.71	23.08	231,400
05 Mar 26	23.10000 -0.26	23.54	23.08	23.40	207,300
04 Mar 26	23.36000 +0.16	23.62	23.13	23.29	181,300
03 Mar 26	23.20000 -0.22	23.49	22.98	23.27	249,700
02 Mar 26	23.42000 -0.06	23.65	23.25	23.43	246,800
27 Feb 26	23.48000 +0.28	23.97	23.15	23.15	536,900
26 Feb 26	23.20000 -0.25	23.44	23.10	23.41	332,500
25 Feb 26	23.45000 +0.37	23.48	23.08	23.13	358,161
24 Feb 26	23.08000 -0.81	23.85	22.80	23.82	472,048
23 Feb 26	23.89000 +0.95	23.89	23.00	23.04	427,546
20 Feb 26	22.94000 -0.14	23.40	22.63	23.11	684,943
19 Feb 26	23.08000 -0.32	23.33	23.02	23.29	236,034
18 Feb 26	23.40000 -0.17	23.75	23.28	23.63	349,731
17 Feb 26	23.57000 +0.44	23.66	23.07	23.15	420,375
13 Feb 26	23.13000 +0.56	23.17	22.58	22.58	346,143
12 Feb 26	22.57000 +0.22	22.58	22.23	22.33	239,632
11 Feb 26	22.35000 +0.19	22.46	22.10	22.18	276,151
10 Feb 26	22.16000 +0.13	22.31	21.96	22.07	204,191
09 Feb 26	22.03000 -0.11	22.48	21.90	22.48	390,381
06 Feb 26	22.14000 -0.03	22.28	21.89	22.03	307,088
05 Feb 26	22.17000 +0.09	22.46	22.04	22.10	306,646
04 Feb 26	22.08000 +0.27	22.26	21.82	21.85	271,467
03 Feb 26	21.81000 -0.01	22.13	21.63	21.79	398,129
02 Feb 26	21.82000 +0.61	21.87	21.15	21.15	477,132
30 Jan 26	21.21000 -0.23	21.42	21.01	21.32	455,919
29 Jan 26	21.44000 -0.03	21.50	21.07	21.45	405,202
28 Jan 26	21.47000 -0.02	21.58	21.41	21.51	194,488
27 Jan 26	21.49000 -0.02	21.64	21.41	21.64	207,784
26 Jan 26	21.51000 +0.19	21.66	21.30	21.40	267,587
23 Jan 26	21.32000 -0.38	21.74	21.31	21.70	392,691
22 Jan 26	21.70000 +0.00	21.92	21.65	21.67	127,681
21 Jan 26	21.70000 -0.12	21.99	21.46	21.84	238,626
20 Jan 26	21.82000 -0.04	22.21	21.56	21.74	523,552
19 Jan 26	21.86000 +0.21	21.94	21.58	21.65	211,259
16 Jan 26	21.65000 +0.25	21.72	21.36	21.37	210,412
15 Jan 26	21.40000 +0.12	21.49	21.28	21.33	156,456
14 Jan 26	21.28000 -0.41	21.77	21.27	21.65	221,705
13 Jan 26	21.69000 +0.40	21.70	21.34	21.34	406,715
12 Jan 26	21.29000 +0.27	21.37	20.77	20.98	408,768
09 Jan 26	21.02000 -0.16	21.31	20.85	21.19	208,438
08 Jan 26	21.18000 +0.21	21.35	20.92	20.92	234,594
07 Jan 26	20.97000 -0.04	21.30	20.92	21.01	187,875
06 Jan 26	21.01000 -0.09	21.13	20.84	21.11	136,100
05 Jan 26	21.10000 +0.74	21.35	20.23	20.37	482,009
02 Jan 26	20.36000 -0.07	20.52	20.31	20.39	150,955
31 Dec 25	20.43000 -0.15	20.52	20.37	20.48	151,760
30 Dec 25	20.58000 -0.07	20.72	20.54	20.70	153,345
29 Dec 25	20.65000 +0.05	20.82	20.48	20.65	272,633
24 Dec 25	20.60000 -0.32	21.05	20.55	21.01	101,453
23 Dec 25	20.92000 -0.17	21.19	20.90	21.06	208,220
22 Dec 25	21.09000 +0.06	21.11	20.83	20.99	205,865
19 Dec 25	21.03000 -0.06	21.20	20.94	21.09	1,307,764
18 Dec 25	21.09000 +0.73	21.17	20.36	20.45	650,905
17 Dec 25	20.36000 +0.19	20.47	19.90	20.17	1,464,452
16 Dec 25	20.17000 +0.10	20.35	20.06	20.06	581,648
15 Dec 25	20.07000 +0.10	20.22	19.90	20.14	274,888
12 Dec 25	19.97000 +0.03	20.03	19.81	19.81	344,868
11 Dec 25	19.94000 -0.28	20.23	19.85	20.14	249,791
10 Dec 25	20.22000 +0.03	20.33	20.14	20.19	189,741
09 Dec 25	20.19000 -0.01	20.26	20.04	20.19	273,074
08 Dec 25	20.20000 -0.16	20.35	20.13	20.35	253,104
05 Dec 25	20.36000 +0.01	20.39	20.26	20.26	117,290
04 Dec 25	20.35000 -0.17	20.65	20.33	20.51	136,191
03 Dec 25	20.52000 +0.08	20.59	20.34	20.59	231,204
02 Dec 25	20.44000 +0.00	20.60	20.42	20.42	146,058
01 Dec 25	20.44000 -0.28	20.79	20.44	20.60	208,042
28 Nov 25	20.72000 -0.23	20.93	20.60	20.93	246,993
27 Nov 25	20.95000 +0.03	21.05	20.83	20.94	119,190
26 Nov 25	20.92000 -0.06	21.00	20.85	20.99	239,595
25 Nov 25	20.98000 +0.11	21.03	20.85	21.03	271,850
24 Nov 25	20.87000 +0.36	21.21	20.52	20.77	347,718
21 Nov 25	20.51000 +0.37	20.66	20.17	20.18	424,162
20 Nov 25	20.14000 -0.30	20.63	20.01	20.63	206,682
19 Nov 25	20.44000 -0.05	20.64	20.42	20.49	305,833
18 Nov 25	20.49000 +0.38	20.74	20.17	20.30	476,899
17 Nov 25	20.11000 +0.54	20.32	19.56	19.67	708,085
14 Nov 25	19.57000 +0.29	19.74	19.25	19.25	279,186
13 Nov 25	19.28000 -0.21	19.60	19.25	19.39	150,394
12 Nov 25	19.49000 +0.65	19.49	18.89	18.89	371,217
11 Nov 25	18.84000 -0.02	18.91	18.73	18.82	113,385
10 Nov 25	18.86000 -0.10	19.16	18.85	18.90	196,556
07 Nov 25	18.96000 -0.35	19.39	18.88	19.31	397,734
06 Nov 25	19.31000 +0.11	19.34	19.06	19.30	141,599
05 Nov 25	19.20000 +0.24	19.25	18.92	18.94	190,197
04 Nov 25	18.96000 -0.14	19.34	18.95	19.34	109,547
03 Nov 25	19.10000 -0.04	19.19	18.88	19.19	172,331
31 Oct 25	19.14000 +0.30	19.14	18.67	18.76	305,332
30 Oct 25	18.84000 -0.16	19.09	18.83	18.98	278,677
29 Oct 25	19.00000 -0.29	19.29	18.91	19.29	232,804
28 Oct 25	19.29000 -0.33	19.73	19.27	19.73	93,674
27 Oct 25	19.62000 -0.10	19.75	19.51	19.75	172,417
24 Oct 25	19.72000 +0.08	19.85	19.64	19.65	202,221
23 Oct 25	19.64000 +0.16	19.65	19.43	19.43	282,660
22 Oct 25	19.48000 +0.13	19.55	19.22	19.33	153,898
21 Oct 25	19.35000 -0.06	19.39	19.04	19.39	154,732
20 Oct 25	19.41000 +0.43	19.44	19.01	19.13	319,684
17 Oct 25	18.98000 +0.44	18.99	18.50	18.51	186,403
16 Oct 25	18.54000 +0.08	18.62	18.49	18.57	139,499
15 Oct 25	18.46000 +0.03	18.60	18.41	18.41	202,784
14 Oct 25	18.43000 +0.16	18.49	18.21	18.25	328,184
10 Oct 25	18.27000 -0.08	18.41	18.18	18.34	209,013
09 Oct 25	18.35000 -0.31	18.78	18.34	18.71	210,699
08 Oct 25	18.66000 -0.05	18.77	18.58	18.77	132,104
07 Oct 25	18.71000 -0.15	18.92	18.64	18.92	192,741
06 Oct 25	18.86000 -0.28	19.18	18.84	19.14	165,781
03 Oct 25	19.14000 -0.15	19.39	19.10	19.30	187,071
02 Oct 25	19.29000 +0.32	19.34	18.94	18.94	342,991
01 Oct 25	18.97000 +0.32	19.00	18.61	18.62	279,933
30 Sep 25	18.65000 -0.07	18.78	18.63	18.75	396,270
29 Sep 25	18.72000 +0.05	18.82	18.54	18.65	319,326
26 Sep 25	18.67000 +0.28	18.73	18.34	18.35	339,950
25 Sep 25	18.39000 +0.30	18.40	18.07	18.11	249,406
24 Sep 25	18.09000 -0.11	18.24	18.05	18.18	180,498
23 Sep 25	18.20000 -0.02	18.27	18.15	18.25	144,617
22 Sep 25	18.22000 +0.02	18.31	18.15	18.20	266,344
19 Sep 25	18.20000 +0.21	18.28	17.97	18.11	1,411,430
18 Sep 25	17.99000 +0.01	18.14	17.95	17.95	182,901
17 Sep 25	17.98000 +0.02	18.15	17.97	17.98	214,663
16 Sep 25	17.96000 -0.29	18.25	17.95	18.24	233,871
15 Sep 25	18.25000 +0.02	18.36	18.21	18.25	328,854
12 Sep 25	18.23000 +0.22	18.27	17.97	18.01	188,017
11 Sep 25	18.01000 -0.01	18.20	18.00	18.11	218,234
10 Sep 25	18.02000 -0.26	18.32	17.99	18.29	474,819
09 Sep 25	18.28000 -0.01	18.36	18.16	18.22	291,261
08 Sep 25	18.29000 +0.28	18.32	17.95	18.09	239,274
05 Sep 25	18.01000 +0.27	18.04	17.79	17.79	185,989
04 Sep 25	17.74000 +0.02	17.88	17.68	17.79	179,317
03 Sep 25	17.72000 -0.08	17.84	17.60	17.78	261,278
02 Sep 25	17.80000 +0.04	17.88	17.35	17.66	330,207
29 Aug 25	17.76000 +0.01	17.78	17.55	17.69	266,000
28 Aug 25	17.75000 -0.02	17.79	17.68	17.78	197,103
27 Aug 25	17.77000 +0.12	17.82	17.64	17.66	184,765
26 Aug 25	17.65000 -0.08	17.78	17.62	17.75	268,266
25 Aug 25	17.73000 -0.20	17.95	17.73	17.94	346,901
22 Aug 25	17.93000 -0.04	18.08	17.88	18.05	203,948
21 Aug 25	17.97000 -0.04	18.07	17.90	17.98	256,684
20 Aug 25	18.01000 -0.04	18.18	17.98	18.09	336,747
19 Aug 25	18.05000 -0.21	18.30	18.02	18.30	368,492
18 Aug 25	18.26000 -0.13	18.49	18.20	18.39	270,910
15 Aug 25	18.39000 -0.07	18.61	18.26	18.30	331,665
14 Aug 25	18.46000 +0.15	18.57	18.20	18.26	372,559
13 Aug 25	18.31000 -0.64	18.99	18.17	18.99	713,679
12 Aug 25	18.95000 +0.23	18.99	18.74	18.81	320,303
11 Aug 25	18.72000 +0.09	18.78	18.52	18.74	380,204
08 Aug 25	18.63000 +0.17	18.79	18.52	18.52	199,971
07 Aug 25	18.46000 -0.01	18.51	18.32	18.47	191,850
06 Aug 25	18.47000 +0.15	18.51	18.25	18.37	195,354
05 Aug 25	18.32000 +0.40	18.34	17.96	18.01	229,522
01 Aug 25	17.92000 +0.02	17.99	17.78	17.84	207,681
31 Jul 25	17.90000 -0.07	18.03	17.78	17.78	168,245
30 Jul 25	17.97000 -0.25	18.29	17.92	18.15	225,974
29 Jul 25	18.22000 +0.33	18.23	17.92	17.92	159,838
28 Jul 25	17.89000 -0.15	18.06	17.86	18.05	307,250
25 Jul 25	18.04000 -0.15	18.17	18.01	18.16	147,075
24 Jul 25	18.19000 +0.14	18.28	18.01	18.06	326,802
23 Jul 25	18.05000 -0.13	18.29	18.04	18.29	240,406
22 Jul 25	18.18000 -0.42	18.62	18.12	18.62	365,315
21 Jul 25	18.60000 -0.06	18.75	18.52	18.71	177,321
18 Jul 25	18.66000 -0.05	18.88	18.53	18.79	204,375
17 Jul 25	18.71000 +0.02	18.76	18.61	18.67	194,891
16 Jul 25	18.69000 -0.14	18.94	18.67	18.90	141,914
15 Jul 25	18.83000 -0.11	19.00	18.75	19.00	206,300
14 Jul 25	18.94000 +0.14	19.03	18.79	18.79	317,624
11 Jul 25	18.80000 -0.07	18.99	18.75	18.87	199,834
10 Jul 25	18.87000 -0.02	18.99	18.83	18.90	192,581
09 Jul 25	18.89000 +0.16	18.95	18.70	18.74	202,991
08 Jul 25	18.73000 +0.06	18.86	18.60	18.70	172,153
07 Jul 25	18.67000 -0.10	18.90	18.60	18.79	239,205
04 Jul 25	18.77000 +0.09	18.82	18.65	18.75	134,106
03 Jul 25	18.68000 -0.26	19.11	18.63	19.04	218,994
02 Jul 25	18.94000 -0.11	19.10	18.84	19.07	309,440
30 Jun 25	19.05000 +0.26	19.12	18.71	18.75	367,348
27 Jun 25	18.79000 +0.12	18.86	18.63	18.64	283,979
26 Jun 25	18.67000 +0.08	18.68	18.50	18.60	176,252
25 Jun 25	18.59000 +0.04	18.60	18.40	18.57	165,218
24 Jun 25	18.55000 -0.07	18.66	18.52	18.66	133,126
23 Jun 25	18.62000 +0.12	18.69	18.46	18.46	160,846
20 Jun 25	18.50000 -0.02	18.75	18.49	18.57	1,221,841
19 Jun 25	18.52000 -0.04	18.57	18.47	18.54	78,758
18 Jun 25	18.56000 +0.04	18.64	18.45	18.50	154,388
17 Jun 25	18.52000 -0.04	18.69	18.45	18.51	183,894
16 Jun 25	18.56000 +0.08	18.74	18.54	18.59	140,971
13 Jun 25	18.48000 -0.22	18.65	18.38	18.58	420,847
12 Jun 25	18.70000 +0.26	18.77	18.40	18.44	247,345
11 Jun 25	18.44000 -0.10	18.62	18.43	18.56	141,417
10 Jun 25	18.54000 +0.07	18.58	18.33	18.55	235,394
09 Jun 25	18.47000 -0.10	18.65	18.45	18.60	139,329
06 Jun 25	18.57000 -0.08	18.65	18.45	18.65	105,167
05 Jun 25	18.65000 +0.04	18.71	18.52	18.66	125,507
04 Jun 25	18.61000 +0.03	18.65	18.53	18.59	112,451
03 Jun 25	18.58000 +0.01	18.67	18.38	18.57	168,934
02 Jun 25	18.57000 -0.05	18.67	18.43	18.57	240,964
30 May 25	18.62000 +0.11	18.73	18.36	18.48	219,461
29 May 25	18.51000 -0.10	18.85	18.51	18.72	176,798
28 May 25	18.61000 +0.17	18.73	18.37	18.38	345,980
27 May 25	18.44000 +0.46	18.49	18.02	18.02	305,266
26 May 25	17.98000 -0.02	18.18	17.96	18.00	96,751
23 May 25	18.00000 +0.20	18.06	17.70	17.75	212,662
22 May 25	17.80000 -0.10	17.98	17.76	17.88	182,620
21 May 25	17.90000 -0.17	18.18	17.86	18.00	243,604
20 May 25	18.07000 +0.14	18.17	17.94	17.95	304,747
16 May 25	17.93000 +0.33	17.94	17.58	17.58	317,367
15 May 25	17.60000 +0.23	17.60	17.38	17.42	168,271
14 May 25	17.37000 -0.20	17.66	17.35	17.55	247,432
13 May 25	17.57000 +0.00	17.71	17.50	17.51	317,270
12 May 25	17.57000 -0.02	17.80	17.48	17.56	465,150
09 May 25	17.59000 +0.33	17.60	17.15	17.25	408,929
08 May 25	17.26000 -0.01	17.36	17.01	17.22	351,203
07 May 25	17.27000 +0.23	17.65	16.75	17.25	464,414
06 May 25	17.04000 -0.09	17.21	17.03	17.03	184,853
05 May 25	17.13000 -0.06	17.38	17.05	17.14	246,211
02 May 25	17.19000 +0.16	17.20	16.95	17.10	222,924
01 May 25	17.03000 +0.10	17.10	16.90	16.94	279,832
30 Apr 25	16.93000 +0.13	16.93	16.67	16.70	344,795
29 Apr 25	16.80000 +0.14	16.86	16.63	16.74	231,385
28 Apr 25	16.66000 +0.01	16.70	16.61	16.66	329,368
25 Apr 25	16.65000 +0.03	16.65	16.47	16.55	154,445
24 Apr 25	16.62000 +0.22	16.65	16.47	16.47	224,811
23 Apr 25	16.40000 -0.06	16.56	16.27	16.56	167,805
22 Apr 25	16.46000 -0.03	16.67	16.42	16.66	135,501
21 Apr 25	16.49000 +0.09	16.55	16.25	16.39	232,566
17 Apr 25	16.40000 -0.01	16.61	16.38	16.41	173,445
16 Apr 25	16.41000 +0.03	16.49	16.33	16.36	351,985
15 Apr 25	16.38000 +0.21	16.43	16.09	16.09	539,946
14 Apr 25	16.17000 +0.09	16.34	16.13	16.28	162,715
11 Apr 25	16.08000 +0.41	16.32	15.67	15.68	406,859
10 Apr 25	15.67000 -0.47	16.01	15.61	16.01	294,559
09 Apr 25	16.14000 +0.38	16.21	15.35	15.60	443,293
08 Apr 25	15.76000 -0.42	16.48	15.67	16.40	359,110
07 Apr 25	16.18000 -0.29	16.50	15.80	16.11	348,358
04 Apr 25	16.47000 -0.29	16.73	16.22	16.65	544,461
03 Apr 25	16.76000 +0.04	16.90	16.58	16.63	402,113
02 Apr 25	16.72000 +0.02	16.78	16.60	16.60	211,228
01 Apr 25	16.70000 +0.10	16.71	16.53	16.65	236,587
31 Mar 25	16.60000 +0.29	16.66	16.19	16.19	458,314
28 Mar 25	16.31000 +0.14	16.34	16.14	16.22	272,208
27 Mar 25	16.17000 +0.13	16.30	15.99	16.04	354,947
26 Mar 25	16.04000 -0.17	16.27	16.01	16.25	179,758
25 Mar 25	16.21000 +0.10	16.30	16.10	16.14	216,383
24 Mar 25	16.11000 +0.09	16.15	15.99	16.10	208,182
21 Mar 25	16.02000 -0.06	16.11	15.84	16.11	162,103
20 Mar 25	16.08000 +0.01	16.17	16.00	16.04	152,131
19 Mar 25	16.07000 +0.22	16.15	15.91	15.91	306,208
18 Mar 25	15.85000 -0.07	15.96	15.78	15.91	234,473
17 Mar 25	15.92000 +0.26	15.94	15.65	15.65	239,395
14 Mar 25	15.66000 +0.05	15.72	15.52	15.59	190,428
13 Mar 25	15.61000 -0.26	15.92	15.60	15.86	244,521
12 Mar 25	15.87000 +0.06	15.95	15.72	15.86	489,519
11 Mar 25	15.81000 -0.20	16.10	15.79	16.10	372,255
10 Mar 25	16.01000 +0.02	16.10	15.85	15.97	476,946
07 Mar 25	15.99000 +0.14	16.16	15.82	15.82	268,962
06 Mar 25	15.85000 -0.11	16.09	15.74	15.89	350,522
05 Mar 25	15.96000 -0.12	16.15	15.89	15.97	322,015
04 Mar 25	16.08000 +0.29	16.21	15.56	15.70	606,372
03 Mar 25	15.79000 +0.16	15.94	15.67	15.75	495,119
28 Feb 25	15.63000 -0.09	16.05	15.58	15.72	626,504
27 Feb 25	15.72000 +0.10	15.79	15.53	15.58	533,249
26 Feb 25	15.62000 +0.03	15.72	15.47	15.65	328,550
25 Feb 25	15.59000 +0.19	15.75	15.40	15.42	581,360
24 Feb 25	15.40000 +0.05	15.49	15.20	15.49	600,749
21 Feb 25	15.35000 -1.02	15.84	15.32	15.84	1,768,720
20 Feb 25	16.37000 +0.38	17.23	16.27	16.76	358,049
19 Feb 25	15.99000 +0.05	16.00	15.83	15.94	114,579
18 Feb 25	15.94000 +0.16	15.98	15.70	15.72	314,622
14 Feb 25	15.78000 -0.07	16.03	15.72	15.85	126,418
13 Feb 25	15.85000 +0.15	15.94	15.72	15.85	121,360
12 Feb 25	15.70000 +0.08	15.88	15.56	15.62	109,359
11 Feb 25	15.62000 -0.09	15.67	15.55	15.65	96,228
10 Feb 25	15.71000 -0.31	16.01	15.70	15.99	285,199
07 Feb 25	16.02000 -0.06	16.11	15.82	16.11	153,926
06 Feb 25	16.08000 -0.11	16.27	16.02	16.17	125,542
05 Feb 25	16.19000 +0.28	16.21	15.93	16.00	157,857
04 Feb 25	15.91000 +0.35	16.00	15.57	15.57	224,199
03 Feb 25	15.56000 -0.07	15.65	15.02	15.02	363,617
31 Jan 25	15.63000 -0.21	15.87	15.60	15.79	271,783
30 Jan 25	15.84000 +0.27	16.01	15.59	15.66	299,041
29 Jan 25	15.57000 +0.10	15.66	15.43	15.43	217,912
28 Jan 25	15.47000 +0.16	15.63	15.31	15.31	222,781
27 Jan 25	15.31000 +0.29	15.33	14.89	14.97	412,480
24 Jan 25	15.02000 -0.05	15.14	14.96	15.04	131,846
23 Jan 25	15.07000 +0.00	15.19	14.90	15.01	173,409
22 Jan 25	15.07000 +0.01	15.11	14.96	15.06	353,924
21 Jan 25	15.06000 -0.22	15.32	14.98	15.32	269,903
20 Jan 25	15.28000 +0.16	15.36	15.11	15.11	139,160
17 Jan 25	15.12000 +0.12	15.19	14.94	15.00	227,535
16 Jan 25	15.00000 +0.10	15.03	14.74	14.87	129,605
15 Jan 25	14.90000 +0.25	15.00	14.69	14.74	255,406
14 Jan 25	14.65000 -0.14	14.88	14.62	14.80	167,316
13 Jan 25	14.79000 +0.05	14.89	14.59	14.65	152,997
10 Jan 25	14.74000 -0.21	14.96	14.70	14.96	181,044
09 Jan 25	14.95000 +0.10	15.00	14.78	14.80	139,029
08 Jan 25	14.85000 -0.33	15.13	14.82	15.11	254,593
07 Jan 25	15.18000 -0.20	15.50	15.17	15.43	226,419
06 Jan 25	15.38000 -0.26	15.63	15.17	15.62	304,111
03 Jan 25	15.64000 +0.04	15.71	15.52	15.65	138,082
02 Jan 25	15.60000 -0.02	15.83	15.57	15.65	153,755
31 Dec 24	15.62000 +0.12	15.67	15.49	15.49	91,872
30 Dec 24	15.50000 -0.19	15.80	15.42	15.80	125,058
27 Dec 24	15.69000 +0.02	15.80	15.57	15.63	303,095
24 Dec 24	15.67000 -0.04	15.82	15.66	15.82	58,211
23 Dec 24	15.71000 -0.19	15.90	15.66	15.83	90,296
20 Dec 24	15.90000 +0.34	15.97	15.50	15.60	175,181
19 Dec 24	15.56000 -0.24	15.87	15.50	15.81	341,289
18 Dec 24	15.80000 -0.25	16.26	15.80	15.90	166,741
17 Dec 24	16.05000 -0.21	16.18	15.91	16.08	395,388
16 Dec 24	16.26000 +0.15	16.41	15.91	16.10	385,513
13 Dec 24	16.11000 -0.09	16.16	15.72	16.14	380,349
12 Dec 24	16.20000 -0.22	16.55	16.10	16.45	248,739
11 Dec 24	16.42000 -0.08	16.63	16.41	16.45	216,223
10 Dec 24	16.50000 -0.11	16.70	16.46	16.59	124,648
09 Dec 24	16.61000 -0.16	16.90	16.51	16.76	145,358
06 Dec 24	16.77000 -0.30	17.07	16.76	17.00	145,381
05 Dec 24	17.07000 +0.12	17.15	16.89	16.91	172,012
04 Dec 24	16.95000 +0.02	16.96	16.78	16.96	82,254
03 Dec 24	16.93000 +0.23	17.04	16.61	16.75	214,511
02 Dec 24	16.70000 -0.28	16.92	16.67	16.84	137,713
29 Nov 24	16.98000 -0.01	17.04	16.83	16.97	103,813
28 Nov 24	16.99000 +0.05	17.12	16.93	17.00	91,702
27 Nov 24	16.94000 +0.13	17.10	16.88	16.91	196,545
26 Nov 24	16.81000 +0.13	16.84	16.50	16.59	179,163
25 Nov 24	16.68000 -0.16	16.97	16.62	16.86	228,342
22 Nov 24	16.84000 -0.19	17.11	16.84	16.96	114,383
21 Nov 24	17.03000 +0.04	17.07	16.94	17.02	151,101
20 Nov 24	16.99000 +0.17	17.20	16.66	16.70	259,647
19 Nov 24	16.82000 +0.29	16.86	16.39	16.49	219,742
18 Nov 24	16.53000 +0.20	16.63	16.37	16.43	211,560
15 Nov 24	16.33000 -0.09	16.57	16.29	16.45	339,642
14 Nov 24	16.42000 -0.38	16.82	16.40	16.81	259,646
13 Nov 24	16.80000 +0.29	16.95	16.37	16.62	425,452
12 Nov 24	16.51000 -0.57	17.55	16.27	17.35	325,063
11 Nov 24	17.08000 +0.11	17.19	17.03	17.04	197,659
08 Nov 24	16.97000 -0.03	17.14	16.96	17.00	115,629
07 Nov 24	17.00000 +0.24	17.05	16.76	16.76	180,269
06 Nov 24	16.76000 -0.11	17.03	16.73	16.81	236,730
05 Nov 24	16.87000 -0.13	16.95	16.65	16.94	185,790
04 Nov 24	17.00000 -0.06	17.23	16.96	17.02	200,978
01 Nov 24	17.06000 -0.16	17.31	17.01	17.31	133,691
31 Oct 24	17.22000 -0.12	17.39	17.13	17.27	252,656
30 Oct 24	17.34000 +0.08	17.41	17.24	17.26	101,525
29 Oct 24	17.26000 -0.23	17.43	17.14	17.43	113,057
28 Oct 24	17.49000 +0.15	17.60	17.35	17.35	174,294
25 Oct 24	17.34000 +0.06	17.35	17.13	17.28	112,897
24 Oct 24	17.28000 +0.02	17.36	17.18	17.28	175,054
23 Oct 24	17.26000 +0.01	17.40	17.20	17.20	138,448
22 Oct 24	17.25000 +0.09	17.25	17.06	17.15	228,129
21 Oct 24	17.16000 -0.16	17.36	17.06	17.28	288,852
18 Oct 24	17.32000 +0.06	17.33	17.05	17.20	171,919
17 Oct 24	17.26000 +0.18	17.28	17.06	17.08	169,211
16 Oct 24	17.08000 +0.20	17.18	16.84	16.91	353,631
15 Oct 24	16.88000 +0.42	16.92	16.40	16.50	417,991
11 Oct 24	16.46000 +0.06	16.48	16.28	16.42	177,595
10 Oct 24	16.40000 -0.01	16.45	16.32	16.32	144,262
09 Oct 24	16.41000 +0.19	16.48	16.13	16.27	151,523
08 Oct 24	16.22000 +0.06	16.28	16.13	16.15	114,887
07 Oct 24	16.16000 -0.25	16.39	15.97	16.30	211,274
04 Oct 24	16.41000 -0.02	16.50	16.31	16.37	153,065
03 Oct 24	16.43000 -0.01	16.45	16.28	16.40	182,335
02 Oct 24	16.44000 -0.25	16.72	16.42	16.62	187,985
01 Oct 24	16.69000 -0.11	16.80	16.63	16.73	179,212
30 Sep 24	16.80000 +0.01	16.80	16.62	16.74	124,757
27 Sep 24	16.79000 -0.15	16.95	16.75	16.95	178,276
26 Sep 24	16.94000 +0.03	17.00	16.88	16.96	268,459
25 Sep 24	16.91000 -0.04	16.99	16.87	16.94	120,867
24 Sep 24	16.95000 +0.11	16.99	16.76	16.80	147,564
23 Sep 24	16.84000 -0.12	16.99	16.70	16.99	174,103
20 Sep 24	16.96000 +0.14	17.00	16.71	16.75	429,499
19 Sep 24	16.82000 +0.08	16.89	16.73	16.74	182,998
18 Sep 24	16.74000 -0.07	16.92	16.71	16.80	139,119
17 Sep 24	16.81000 -0.10	16.99	16.75	16.89	199,226
16 Sep 24	16.91000 -0.17	17.12	16.86	17.01	202,206
13 Sep 24	17.08000 +0.24	17.10	16.74	16.76	330,048
12 Sep 24	16.84000 +0.12	16.98	16.77	16.80	230,926
11 Sep 24	16.72000 +0.06	16.73	16.49	16.59	236,376
10 Sep 24	16.66000 +0.25	16.66	16.26	16.46	204,130
09 Sep 24	16.41000 +0.25	16.53	16.17	16.20	292,120
06 Sep 24	16.16000 +0.03	16.23	15.95	16.14	193,990
05 Sep 24	16.13000 +0.13	16.23	15.99	16.00	246,621
04 Sep 24	16.00000 +0.30	16.11	15.61	15.61	323,960
03 Sep 24	15.70000 +0.18	15.78	15.47	15.50	335,354
30 Aug 24	15.52000 +0.07	15.61	15.40	15.41	510,533
29 Aug 24	15.45000 +0.23	15.57	15.23	15.25	387,970
28 Aug 24	15.22000 +0.01	15.27	15.07	15.24	242,339
27 Aug 24	15.21000 -0.08	15.29	15.17	15.23	165,990
26 Aug 24	15.29000 +0.04	15.38	15.12	15.27	162,496
23 Aug 24	15.25000 +0.18	15.30	15.11	15.16	231,337
22 Aug 24	15.07000 -0.06	15.18	15.04	15.17	117,309
21 Aug 24	15.13000 +0.10	15.18	15.07	15.08	104,608
20 Aug 24	15.03000 -0.18	15.23	15.03	15.21	172,071
19 Aug 24	15.21000 -0.04	15.26	15.15	15.25	191,420
16 Aug 24	15.25000 +0.03	15.25	15.15	15.17	306,015
15 Aug 24	15.22000 +0.12	15.28	15.12	15.20	305,550
14 Aug 24	15.10000 +0.08	15.20	14.89	15.02	483,333
13 Aug 24	15.02000 -0.51	15.10	14.82	14.90	1,069,556
12 Aug 24	15.53000 -0.24	15.91	15.40	15.86	189,490
09 Aug 24	15.77000 -0.01	15.86	15.61	15.61	153,068
08 Aug 24	15.78000 +0.38	15.78	15.39	15.49	195,693
07 Aug 24	15.40000 -0.08	15.66	15.26	15.51	164,460
06 Aug 24	15.48000 -0.19	15.54	15.25	15.48	209,326
02 Aug 24	15.67000 +0.12	15.68	15.29	15.39	208,854
01 Aug 24	15.55000 +0.03	15.64	15.46	15.58	153,359
31 Jul 24	15.52000 -0.12	15.70	15.51	15.61	205,027
30 Jul 24	15.64000 +0.13	15.67	15.49	15.53	140,959
29 Jul 24	15.51000 -0.36	15.88	15.51	15.82	278,078
26 Jul 24	15.87000 +0.32	15.90	15.59	15.61	214,255
25 Jul 24	15.55000 +0.21	15.81	15.36	15.37	214,738
24 Jul 24	15.34000 +0.02	15.58	15.33	15.35	214,875
23 Jul 24	15.32000 +0.23	15.36	15.00	15.10	225,520
22 Jul 24	15.09000 +0.18	15.09	14.93	14.96	157,716
19 Jul 24	14.91000 +0.01	15.01	14.75	14.90	820,462
18 Jul 24	14.90000 +0.18	14.90	14.61	14.62	162,186
17 Jul 24	14.72000 +0.03	14.83	14.55	14.65	138,809
16 Jul 24	14.69000 -0.03	14.77	14.66	14.77	69,155
15 Jul 24	14.72000 +0.17	14.80	14.46	14.50	209,503
12 Jul 24	14.55000 -0.06	14.67	14.50	14.66	134,076
11 Jul 24	14.61000 +0.09	14.70	14.53	14.53	106,840
10 Jul 24	14.52000 -0.04	14.65	14.51	14.63	93,688
09 Jul 24	14.56000 -0.08	14.58	14.44	14.58	113,999
08 Jul 24	14.64000 +0.13	14.65	14.42	14.55	168,714
05 Jul 24	14.51000 +0.00	14.71	14.38	14.59	217,279
04 Jul 24	14.51000 +0.03	14.59	14.41	14.41	45,294
03 Jul 24	14.48000 +0.12	14.55	14.36	14.39	117,068
02 Jul 24	14.36000 +0.11	14.36	14.10	14.27	149,571
28 Jun 24	14.25000 -0.08	14.34	14.19	14.31	139,713
27 Jun 24	14.33000 +0.07	14.39	14.24	14.29	115,160
26 Jun 24	14.26000 +0.06	14.42	14.13	14.20	151,403
25 Jun 24	14.20000 -0.22	14.38	14.10	14.38	158,555
24 Jun 24	14.42000 +0.33	14.44	14.11	14.21	252,712
21 Jun 24	14.09000 -0.20	14.29	14.02	14.27	1,917,553
20 Jun 24	14.29000 +0.14	14.35	14.13	14.13	335,955
19 Jun 24	14.15000 -0.02	14.21	14.10	14.16	150,279
18 Jun 24	14.17000 +0.09	14.36	14.08	14.11	169,651
17 Jun 24	14.08000 -0.20	14.26	14.02	14.24	311,497
14 Jun 24	14.28000 -0.11	14.40	14.22	14.29	312,130
13 Jun 24	14.39000 -0.07	14.49	14.24	14.48	321,595
12 Jun 24	14.46000 +0.08	14.68	14.41	14.54	143,591
11 Jun 24	14.38000 -0.14	14.53	14.33	14.49	247,159
10 Jun 24	14.52000 +0.00	14.52	14.38	14.52	158,689
07 Jun 24	14.52000 -0.27	14.75	14.51	14.70	133,242
06 Jun 24	14.79000 +0.00	14.89	14.70	14.76	163,497
05 Jun 24	14.79000 +0.21	14.79	14.58	14.65	204,926
04 Jun 24	14.58000 +0.23	14.58	14.36	14.36	212,514
03 Jun 24	14.35000 -0.01	14.39	14.24	14.31	179,674
31 May 24	14.36000 +0.03	14.37	14.12	14.32	230,181
30 May 24	14.33000 +0.25	14.33	14.15	14.15	244,666
29 May 24	14.08000 -0.22	14.40	14.07	14.32	259,930
28 May 24	14.30000 -0.30	14.57	14.27	14.50	218,838
27 May 24	14.60000 -0.07	14.79	14.53	14.74	105,863
24 May 24	14.67000 +0.10	14.68	14.56	14.63	283,883
23 May 24	14.57000 -0.31	14.91	14.56	14.90	186,077
22 May 24	14.88000 -0.01	15.00	14.87	14.95	146,584
21 May 24	14.89000 -0.05	15.06	14.71	14.71	248,868
17 May 24	14.94000 +0.33	15.00	14.66	14.67	243,347
16 May 24	14.61000 -0.21	14.87	14.55	14.86	890,525
15 May 24	14.82000 +0.00	15.00	14.72	14.85	182,917
14 May 24	14.82000 -0.03	15.06	14.80	14.90	211,306
13 May 24	14.85000 -0.29	15.30	14.72	15.14	394,517
10 May 24	15.14000 +1.00	15.27	14.25	14.25	916,918
09 May 24	14.14000 -0.01	14.20	14.00	14.07	149,160
08 May 24	14.15000 +0.15	14.15	13.89	13.97	267,266
07 May 24	14.00000 -0.16	14.18	13.99	14.05	165,342
06 May 24	14.16000 +0.07	14.18	13.88	14.09	272,378
03 May 24	14.09000 +0.21	14.18	13.94	13.95	357,410
02 May 24	13.88000 +0.38	13.90	13.53	13.58	471,049
01 May 24	13.50000 +0.10	13.58	13.32	13.37	185,719
30 Apr 24	13.40000 -0.01	13.58	13.34	13.34	391,806
29 Apr 24	13.41000 +0.17	13.48	13.27	13.30	221,231
26 Apr 24	13.24000 +0.13	13.31	13.02	13.13	193,201
25 Apr 24	13.11000 +0.00	13.14	13.01	13.04	142,122
24 Apr 24	13.11000 -0.09	13.24	13.10	13.24	117,411
23 Apr 24	13.20000 +0.07	13.28	13.09	13.14	163,215
22 Apr 24	13.13000 +0.22	13.17	12.92	13.00	186,063
19 Apr 24	12.91000 +0.12	12.99	12.75	12.79	228,202
18 Apr 24	12.79000 -0.01	12.81	12.62	12.79	257,284
17 Apr 24	12.80000 -0.09	13.02	12.78	12.94	174,143
16 Apr 24	12.89000 -0.18	13.17	12.87	13.06	359,647
15 Apr 24	13.07000 +0.04	13.19	13.03	13.14	174,892
12 Apr 24	13.03000 -0.27	13.27	13.02	13.27	231,078
11 Apr 24	13.30000 +0.18	13.36	13.20	13.34	200,551
10 Apr 24	13.12000 -0.35	13.38	13.07	13.26	246,757
09 Apr 24	13.47000 +0.30	13.50	13.17	13.17	189,835
08 Apr 24	13.17000 +0.03	13.20	13.04	13.12	162,837
05 Apr 24	13.14000 +0.13	13.15	13.00	13.01	203,824
04 Apr 24	13.01000 -0.06	13.24	12.98	13.10	163,309
03 Apr 24	13.07000 +0.09	13.16	12.89	12.89	199,444
02 Apr 24	12.98000 -0.12	13.13	12.94	13.10	291,013
01 Apr 24	13.10000 -0.32	13.46	13.06	13.45	373,598
28 Mar 24	13.42000 +0.06	13.48	13.34	13.38	387,399
27 Mar 24	13.36000 +0.07	13.37	13.19	13.19	150,031
26 Mar 24	13.29000 -0.02	13.40	13.23	13.31	272,613
25 Mar 24	13.31000 +0.01	13.49	13.30	13.30	262,144
22 Mar 24	13.30000 -0.30	13.60	13.28	13.55	357,021
21 Mar 24	13.60000 +0.15	13.62	13.45	13.45	215,828
20 Mar 24	13.45000 +0.03	13.54	13.38	13.44	414,254
19 Mar 24	13.42000 +0.32	13.46	13.10	13.12	266,429
18 Mar 24	13.10000 +0.02	13.16	13.01	13.09	288,922
15 Mar 24	13.08000 +0.01	13.22	12.94	12.94	569,566
14 Mar 24	13.07000 -0.03	13.14	13.01	13.07	251,657
13 Mar 24	13.10000 +0.01	13.18	13.05	13.18	132,099
12 Mar 24	13.09000 +0.16	13.14	12.93	13.00	154,088
11 Mar 24	12.93000 -0.04	12.96	12.82	12.89	143,503
08 Mar 24	12.97000 -0.12	13.13	12.95	13.09	151,727
07 Mar 24	13.09000 +0.26	13.12	12.77	12.87	205,814
06 Mar 24	12.83000 -0.27	13.23	12.79	13.15	245,511
05 Mar 24	13.10000 -0.26	13.37	13.08	13.22	212,088
04 Mar 24	13.36000 -0.06	13.51	13.33	13.44	202,566
01 Mar 24	13.42000 +0.12	13.51	13.24	13.31	247,398
29 Feb 24	13.30000 +0.02	13.45	13.20	13.29	291,288
28 Feb 24	13.28000 -0.03	13.31	13.02	13.22	311,325
27 Feb 24	13.31000 +0.11	13.33	13.10	13.11	266,495
26 Feb 24	13.20000 +0.26	13.25	12.83	12.94	318,750
23 Feb 24	12.94000 +0.05	12.96	12.84	12.96	240,412
22 Feb 24	12.89000 +0.29	12.94	12.60	12.60	479,279
21 Feb 24	12.60000 +0.41	12.62	12.36	12.39	382,331
20 Feb 24	12.19000 +0.03	12.20	12.02	12.02	147,213
16 Feb 24	12.16000 -0.03	12.17	12.01	12.02	242,651
15 Feb 24	12.19000 +0.17	12.19	12.01	12.05	232,167
14 Feb 24	12.02000 +0.19	12.03	11.85	11.90	360,913
13 Feb 24	11.83000 -0.25	12.01	11.81	12.01	300,351
12 Feb 24	12.08000 -0.04	12.18	12.07	12.07	125,711
09 Feb 24	12.12000 +0.13	12.12	11.98	12.01	156,664
08 Feb 24	11.99000 -0.04	12.07	11.93	12.00	149,819
07 Feb 24	12.03000 -0.02	12.10	12.02	12.05	131,287
06 Feb 24	12.05000 +0.12	12.09	11.99	11.99	116,991
05 Feb 24	11.93000 -0.22	12.13	11.93	12.13	232,522
02 Feb 24	12.15000 -0.02	12.19	12.05	12.14	230,597
01 Feb 24	12.17000 +0.13	12.19	12.00	12.13	274,877
31 Jan 24	12.04000 -0.07	12.22	12.00	12.05	345,417
30 Jan 24	12.11000 -0.02	12.12	11.99	12.00	233,859
29 Jan 24	12.13000 -0.02	12.16	11.98	12.10	168,547
26 Jan 24	12.15000 +0.11	12.17	12.05	12.08	161,281
25 Jan 24	12.04000 -0.04	12.11	12.00	12.10	182,456
24 Jan 24	12.08000 -0.19	12.34	12.07	12.25	197,803
23 Jan 24	12.27000 +0.09	12.28	12.15	12.19	327,217
22 Jan 24	12.18000 -0.01	12.21	11.97	12.20	256,096
19 Jan 24	12.19000 +0.35	12.20	11.78	11.81	525,019
18 Jan 24	11.84000 +0.03	11.90	11.75	11.87	192,391
17 Jan 24	11.81000 -0.24	12.00	11.77	11.95	631,010
16 Jan 24	12.05000 -0.16	12.20	11.97	12.15	298,959
15 Jan 24	12.21000 +0.12	12.21	12.10	12.16	136,686
12 Jan 24	12.09000 +0.02	12.18	11.97	12.12	255,616
11 Jan 24	12.07000 +0.06	12.15	11.95	11.95	296,364
10 Jan 24	12.01000 +0.12	12.03	11.87	11.88	133,269
09 Jan 24	11.89000 -0.05	11.93	11.82	11.86	164,648
08 Jan 24	11.94000 +0.19	11.95	11.74	11.77	169,782
05 Jan 24	11.75000 +0.12	11.77	11.57	11.61	171,756
04 Jan 24	11.63000 +0.07	11.65	11.50	11.53	184,881
03 Jan 24	11.56000 -0.06	11.59	11.45	11.54	177,620
02 Jan 24	11.62000 +0.13	11.73	11.45	11.45	290,288
29 Dec 23	11.49000 +0.05	11.50	11.41	11.46	109,278
28 Dec 23	11.44000 -0.05	11.49	11.41	11.42	188,311
27 Dec 23	11.49000 +0.05	11.51	11.44	11.46	195,833
22 Dec 23	11.44000 +0.10	11.45	11.32	11.34	210,526
21 Dec 23	11.34000 +0.09	11.35	11.23	11.29	147,801
20 Dec 23	11.25000 -0.13	11.40	11.23	11.32	196,037
19 Dec 23	11.38000 +0.02	11.42	11.32	11.36	198,798
18 Dec 23	11.36000 +0.08	11.39	11.15	11.30	220,714
15 Dec 23	11.28000 -0.01	11.32	11.16	11.32	321,229
14 Dec 23	11.29000 +0.04	11.48	11.28	11.28	253,020
13 Dec 23	11.25000 +0.45	11.25	10.77	10.84	369,452
12 Dec 23	10.80000 -0.05	10.88	10.75	10.88	135,323
11 Dec 23	10.85000 +0.00	10.92	10.82	10.88	142,072
08 Dec 23	10.85000 -0.09	11.00	10.84	10.93	144,192
07 Dec 23	10.94000 -0.09	11.08	10.91	11.03	214,455
06 Dec 23	11.03000 +0.14	11.08	10.93	10.93	207,460
05 Dec 23	10.89000 -0.05	11.00	10.87	10.95	144,259
04 Dec 23	10.94000 +0.03	10.96	10.86	10.88	226,691
01 Dec 23	10.91000 +0.23	10.93	10.67	10.68	175,919
30 Nov 23	10.68000 +0.04	10.72	10.63	10.67	238,528
29 Nov 23	10.64000 -0.19	10.86	10.62	10.85	137,083
28 Nov 23	10.83000 -0.12	10.91	10.78	10.90	234,188
27 Nov 23	10.95000 +0.08	10.97	10.86	10.86	123,244
24 Nov 23	10.87000 +0.05	10.96	10.83	10.87	126,004
23 Nov 23	10.82000 +0.07	10.89	10.79	10.79	141,559
22 Nov 23	10.75000 +0.05	10.78	10.63	10.63	116,896
21 Nov 23	10.70000 -0.22	10.99	10.69	10.99	226,687
20 Nov 23	10.92000 -0.03	10.95	10.77	10.82	378,569
17 Nov 23	10.95000 +0.18	10.95	10.78	10.81	266,372
16 Nov 23	10.77000 -0.05	10.83	10.71	10.83	150,934
15 Nov 23	10.82000 -0.01	10.97	10.81	10.88	230,890
14 Nov 23	10.83000 +0.29	10.83	10.56	10.56	300,823
13 Nov 23	10.54000 -0.01	10.63	10.46	10.59	198,037
10 Nov 23	10.55000 +0.06	10.66	10.26	10.66	380,939
09 Nov 23	10.49000 -0.08	10.70	10.46	10.67	150,572
08 Nov 23	10.57000 -0.02	10.76	10.56	10.65	159,261
07 Nov 23	10.59000 -0.20	10.77	10.57	10.71	214,562
06 Nov 23	10.79000 -0.02	10.91	10.69	10.85	282,842
03 Nov 23	10.81000 +0.21	10.85	10.61	10.61	344,502
02 Nov 23	10.60000 +0.34	10.60	10.30	10.30	312,680
01 Nov 23	10.26000 +0.23	10.30	10.05	10.06	232,251
31 Oct 23	10.03000 +0.02	10.15	9.87	10.00	377,872
30 Oct 23	10.01000 -0.02	10.15	9.97	10.01	277,873
27 Oct 23	10.03000 -0.02	10.12	10.02	10.06	281,589
26 Oct 23	10.05000 -0.11	10.24	10.01	10.12	418,267
25 Oct 23	10.16000 -0.21	10.36	10.12	10.35	247,589
24 Oct 23	10.37000 -0.01	10.42	10.31	10.39	163,227
23 Oct 23	10.38000 +0.05	10.43	10.19	10.34	161,490
20 Oct 23	10.33000 -0.05	10.44	10.33	10.38	224,493
19 Oct 23	10.38000 -0.05	10.55	10.38	10.45	213,481
18 Oct 23	10.43000 -0.19	10.60	10.42	10.60	206,726
17 Oct 23	10.62000 -0.04	10.72	10.50	10.62	177,162
16 Oct 23	10.66000 +0.24	10.70	10.47	10.51	186,574
13 Oct 23	10.42000 +0.00	10.49	10.38	10.45	152,354
12 Oct 23	10.42000 -0.19	10.61	10.38	10.60	186,447
11 Oct 23	10.61000 -0.02	10.73	10.51	10.64	264,705
10 Oct 23	10.63000 +0.11	10.68	10.52	10.52	149,075
06 Oct 23	10.52000 -0.01	10.55	10.29	10.50	164,253
05 Oct 23	10.53000 +0.09	10.56	10.44	10.47	138,665
04 Oct 23	10.44000 +0.13	10.50	10.34	10.35	240,812
03 Oct 23	10.31000 -0.07	10.41	10.22	10.30	268,745
02 Oct 23	10.38000 -0.31	10.70	10.29	10.70	543,853
29 Sep 23	10.69000 -0.15	10.98	10.68	10.96	294,025
28 Sep 23	10.84000 +0.13	10.85	10.65	10.66	292,813
27 Sep 23	10.71000 -0.06	10.86	10.67	10.85	434,653
26 Sep 23	10.77000 -0.31	11.13	10.77	11.12	365,651
25 Sep 23	11.08000 -0.04	11.17	11.06	11.12	178,022
22 Sep 23	11.12000 +0.04	11.24	11.07	11.07	126,943
21 Sep 23	11.08000 -0.22	11.32	11.06	11.26	325,672
20 Sep 23	11.30000 +0.06	11.37	11.24	11.28	144,227
19 Sep 23	11.24000 -0.08	11.39	11.24	11.36	139,052
18 Sep 23	11.32000 +0.01	11.36	11.19	11.31	226,500
15 Sep 23	11.31000 -0.06	11.45	11.30	11.35	342,639
14 Sep 23	11.37000 +0.32	11.40	11.09	11.13	308,769
13 Sep 23	11.05000 -0.08	11.39	11.04	11.23	338,290
12 Sep 23	11.13000 -0.16	11.30	11.10	11.30	322,571
11 Sep 23	11.29000 -0.13	11.49	11.27	11.44	252,393
08 Sep 23	11.42000 -0.06	11.51	11.42	11.50	134,983
07 Sep 23	11.48000 +0.00	11.61	11.44	11.48	140,198
06 Sep 23	11.48000 -0.23	11.70	11.48	11.70	244,892
05 Sep 23	11.71000 -0.16	11.92	11.69	11.86	146,984
01 Sep 23	11.87000 +0.13	11.92	11.77	11.77	146,526
31 Aug 23	11.74000 -0.07	11.86	11.73	11.80	298,435
30 Aug 23	11.81000 -0.05	11.89	11.78	11.78	169,763
29 Aug 23	11.86000 +0.05	11.89	11.74	11.79	243,572
28 Aug 23	11.81000 +0.05	11.87	11.74	11.74	142,113
25 Aug 23	11.76000 +0.11	11.79	11.65	11.67	228,266
24 Aug 23	11.65000 -0.01	11.73	11.60	11.68	125,047
23 Aug 23	11.66000 +0.12	11.71	11.56	11.56	142,011
22 Aug 23	11.54000 -0.07	11.65	11.50	11.62	154,243
21 Aug 23	11.61000 -0.20	11.82	11.59	11.78	177,928
18 Aug 23	11.81000 +0.11	11.89	11.58	11.70	222,855
17 Aug 23	11.70000 -0.25	12.00	11.66	12.00	313,355
16 Aug 23	11.95000 +0.10	12.07	11.84	11.85	201,316
15 Aug 23	11.85000 -0.17	12.12	11.84	12.03	459,440
14 Aug 23	12.02000 +0.16	12.11	11.81	11.86	380,640
11 Aug 23	11.86000 +0.39	11.86	11.51	11.73	414,441
10 Aug 23	11.47000 +0.05	11.54	11.40	11.50	138,675
09 Aug 23	11.42000 -0.01	11.51	11.33	11.46	180,086
08 Aug 23	11.43000 +0.08	11.44	11.36	11.36	239,683
04 Aug 23	11.35000 +0.11	11.40	11.23	11.29	122,980
03 Aug 23	11.24000 -0.08	11.36	11.23	11.31	220,633
02 Aug 23	11.32000 -0.11	11.43	11.27	11.43	217,621
01 Aug 23	11.43000 -0.05	11.49	11.34	11.36	218,837
31 Jul 23	11.48000 -0.02	11.58	11.48	11.50	210,481
28 Jul 23	11.50000 -0.04	11.55	11.40	11.55	166,424
27 Jul 23	11.54000 -0.24	11.81	11.53	11.81	240,851
26 Jul 23	11.78000 -0.02	11.82	11.70	11.77	168,833
25 Jul 23	11.80000 +0.03	11.80	11.70	11.76	133,903
24 Jul 23	11.77000 -0.03	11.83	11.72	11.81	155,868
21 Jul 23	11.80000 +0.15	11.81	11.61	11.66	145,083
20 Jul 23	11.65000 -0.09	11.76	11.61	11.76	109,081
19 Jul 23	11.74000 +0.07	11.77	11.65	11.70	150,136
18 Jul 23	11.67000 -0.11	11.81	11.66	11.79	183,300
17 Jul 23	11.78000 +0.03	11.88	11.69	11.75	222,959
14 Jul 23	11.75000 +0.27	11.79	11.44	11.44	223,129
13 Jul 23	11.48000 -0.01	11.55	11.43	11.52	181,317
12 Jul 23	11.49000 +0.17	11.51	11.34	11.40	175,183
11 Jul 23	11.32000 +0.15	11.35	11.19	11.20	108,708
10 Jul 23	11.17000 -0.03	11.24	11.15	11.19	137,590
07 Jul 23	11.20000 +0.07	11.32	11.10	11.11	146,284
06 Jul 23	11.13000 -0.16	11.36	11.09	11.22	338,398
05 Jul 23	11.29000 -0.12	11.49	11.27	11.49	195,164
04 Jul 23	11.41000 -0.11	11.57	11.41	11.50	188,195
30 Jun 23	11.52000 +0.17	11.53	11.32	11.40	192,893
29 Jun 23	11.35000 -0.08	11.38	11.26	11.38	103,832
28 Jun 23	11.43000 +0.10	11.43	11.25	11.30	125,738
27 Jun 23	11.33000 +0.13	11.33	11.20	11.20	93,143
26 Jun 23	11.20000 +0.11	11.22	11.08	11.11	98,263
23 Jun 23	11.09000 -0.12	11.24	11.09	11.21	117,109
22 Jun 23	11.21000 -0.24	11.43	11.20	11.39	176,821
21 Jun 23	11.45000 +0.04	11.47	11.23	11.41	225,352
20 Jun 23	11.41000 -0.07	11.46	11.38	11.46	96,889
19 Jun 23	11.48000 -0.02	11.57	11.46	11.50	71,924
16 Jun 23	11.50000 -0.02	11.72	11.50	11.56	306,285
15 Jun 23	11.52000 -0.02	11.53	11.40	11.50	88,471
14 Jun 23	11.54000 +0.06	11.55	11.43	11.48	162,342
13 Jun 23	11.48000 +0.04	11.54	11.41	11.48	89,842
12 Jun 23	11.44000 -0.02	11.49	11.38	11.43	113,516
09 Jun 23	11.46000 -0.12	11.58	11.44	11.56	134,832
08 Jun 23	11.58000 -0.04	11.65	11.50	11.65	153,897
07 Jun 23	11.62000 +0.03	11.71	11.55	11.62	175,911
06 Jun 23	11.59000 +0.02	11.61	11.50	11.55	146,306
05 Jun 23	11.57000 +0.04	11.63	11.52	11.57	138,493
02 Jun 23	11.53000 +0.31	11.53	11.23	11.31	288,488
01 Jun 23	11.22000 +0.07	11.37	11.15	11.19	125,094
31 May 23	11.15000 -0.01	11.23	11.05	11.12	328,280
30 May 23	11.16000 -0.15	11.31	11.16	11.27	134,756
29 May 23	11.31000 -0.02	11.40	11.25	11.35	239,266
26 May 23	11.33000 +0.05	11.39	11.27	11.35	125,347
25 May 23	11.28000 +0.04	11.36	11.17	11.21	163,371
24 May 23	11.24000 -0.18	11.48	11.21	11.47	189,173
23 May 23	11.42000 -0.10	11.62	11.42	11.54	162,979
19 May 23	11.52000 -0.02	11.60	11.48	11.59	120,635
18 May 23	11.54000 +0.06	11.55	11.42	11.49	131,184
17 May 23	11.48000 +0.01	11.57	11.37	11.48	212,564
16 May 23	11.47000 -0.17	11.65	11.46	11.65	155,245
15 May 23	11.64000 -0.12	11.78	11.57	11.74	211,533
12 May 23	11.76000 +0.51	11.97	11.40	11.52	761,152
11 May 23	11.25000 +0.09	11.25	11.08	11.18	209,644
10 May 23	11.16000 +0.07	11.18	11.02	11.10	165,182
09 May 23	11.09000 +0.04	11.10	11.01	11.05	168,970
08 May 23	11.05000 +0.05	11.14	11.02	11.02	140,169
05 May 23	11.00000 +0.23	11.00	10.79	10.80	135,610
04 May 23	10.77000 -0.15	10.93	10.70	10.93	155,176
03 May 23	10.92000 +0.14	11.00	10.80	10.83	145,297
02 May 23	10.78000 -0.08	10.86	10.76	10.85	159,202
01 May 23	10.86000 -0.04	10.95	10.82	10.89	178,668
28 Apr 23	10.90000 -0.06	10.94	10.86	10.92	386,656
27 Apr 23	10.96000 +0.07	10.97	10.87	10.91	163,576
26 Apr 23	10.89000 -0.13	11.06	10.88	11.02	191,205
25 Apr 23	11.02000 +0.00	11.08	10.95	11.00	138,424
24 Apr 23	11.02000 +0.01	11.07	10.97	11.01	110,601
21 Apr 23	11.01000 +0.00	11.03	10.90	11.00	123,344
20 Apr 23	11.01000 +0.03	11.06	10.90	10.90	267,659
19 Apr 23	10.98000 +0.04	10.98	10.84	10.95	147,572
18 Apr 23	10.94000 +0.02	10.97	10.85	10.95	119,886
17 Apr 23	10.92000 +0.09	10.95	10.74	10.83	207,817
14 Apr 23	10.83000 -0.06	10.90	10.75	10.90	145,321
13 Apr 23	10.89000 -0.07	10.98	10.89	10.98	221,920
12 Apr 23	10.96000 -0.04	11.12	10.93	11.05	219,348
11 Apr 23	11.00000 +0.02	11.00	10.87	10.98	170,916
10 Apr 23	10.98000 +0.24	10.99	10.72	10.75	294,498
06 Apr 23	10.74000 +0.06	10.74	10.64	10.70	165,950
05 Apr 23	10.68000 +0.13	10.72	10.52	10.52	254,520
04 Apr 23	10.55000 -0.20	10.82	10.51	10.79	193,376
03 Apr 23	10.75000 +0.01	10.77	10.36	10.75	508,779
31 Mar 23	10.74000 +0.03	10.78	10.63	10.73	191,668
30 Mar 23	10.71000 +0.02	10.76	10.56	10.63	232,945
29 Mar 23	10.69000 +0.15	10.70	10.58	10.61	310,639
28 Mar 23	10.54000 -0.11	10.68	10.47	10.60	212,685
27 Mar 23	10.65000 +0.10	10.77	10.59	10.65	333,335
24 Mar 23	10.55000 +0.16	10.56	10.32	10.35	279,272
23 Mar 23	10.39000 -0.14	10.56	10.35	10.56	291,354
22 Mar 23	10.53000 -0.13	10.65	10.52	10.63	209,984
21 Mar 23	10.66000 +0.16	10.75	10.57	10.57	186,391
20 Mar 23	10.50000 -0.14	10.68	10.45	10.68	194,570
17 Mar 23	10.64000 -0.12	10.75	10.62	10.75	411,228
16 Mar 23	10.76000 +0.10	10.76	10.52	10.69	314,356
15 Mar 23	10.66000 -0.26	10.84	10.57	10.70	355,928
14 Mar 23	10.92000 +0.04	11.01	10.78	10.87	243,354
13 Mar 23	10.88000 +0.05	10.91	10.76	10.83	460,967
10 Mar 23	10.83000 -0.17	11.07	10.81	11.04	290,944
09 Mar 23	11.00000 -0.03	11.17	11.00	11.06	210,365
08 Mar 23	11.03000 -0.13	11.26	11.03	11.13	178,232
07 Mar 23	11.16000 -0.10	11.30	11.06	11.26	200,383
06 Mar 23	11.26000 +0.18	11.26	11.07	11.10	300,815
03 Mar 23	11.08000 +0.09	11.12	10.96	11.04	207,633
02 Mar 23	10.99000 +0.03	11.00	10.77	10.95	271,839
01 Mar 23	10.96000 -0.33	11.28	10.93	11.28	376,435
28 Feb 23	11.29000 -0.25	11.52	11.23	11.52	384,933
27 Feb 23	11.54000 -0.33	11.99	11.42	11.99	535,945
24 Feb 23	11.87000 -0.47	12.14	11.49	12.06	766,361
23 Feb 23	12.34000 +0.02	12.37	12.19	12.37	156,472
22 Feb 23	12.32000 -0.04	12.46	12.29	12.36	135,716
21 Feb 23	12.36000 -0.24	12.66	12.35	12.66	192,194
17 Feb 23	12.60000 +0.15	12.66	12.43	12.47	300,539
16 Feb 23	12.45000 +0.03	12.50	12.41	12.41	170,351
15 Feb 23	12.42000 +0.01	12.47	12.33	12.33	171,465
14 Feb 23	12.41000 -0.05	12.48	12.33	12.37	150,535
13 Feb 23	12.46000 +0.24	12.47	12.24	12.24	288,860
10 Feb 23	12.22000 +0.00	12.25	12.10	12.17	172,212
09 Feb 23	12.22000 +0.14	12.22	12.08	12.16	213,549
08 Feb 23	12.08000 +0.05	12.13	12.01	12.05	117,799
07 Feb 23	12.03000 -0.01	12.07	11.94	12.07	185,705
06 Feb 23	12.04000 -0.20	12.24	12.02	12.20	205,101
03 Feb 23	12.24000 -0.07	12.27	12.13	12.24	252,986
02 Feb 23	12.31000 +0.09	12.40	12.26	12.27	361,029
01 Feb 23	12.22000 +0.02	12.25	12.10	12.21	393,704
31 Jan 23	12.20000 +0.07	12.23	12.14	12.16	203,224
30 Jan 23	12.13000 -0.10	12.23	12.11	12.16	252,377
27 Jan 23	12.23000 +0.10	12.24	12.10	12.10	184,560
26 Jan 23	12.13000 +0.13	12.13	12.02	12.08	171,283
25 Jan 23	12.00000 -0.10	12.08	11.93	12.08	203,540
24 Jan 23	12.10000 +0.00	12.13	12.03	12.09	200,238
23 Jan 23	12.10000 +0.15	12.14	11.93	12.00	187,988
20 Jan 23	11.95000 +0.05	12.00	11.87	11.91	124,774
19 Jan 23	11.90000 +0.06	12.02	11.81	11.81	205,640
18 Jan 23	11.84000 -0.20	12.13	11.84	12.09	210,564
17 Jan 23	12.04000 +0.11	12.07	11.88	11.95	183,967
16 Jan 23	11.93000 +0.15	11.94	11.75	11.81	264,286
13 Jan 23	11.78000 +0.03	11.83	11.69	11.72	244,200
12 Jan 23	11.75000 +0.02	11.79	11.62	11.77	199,707
11 Jan 23	11.73000 +0.19	11.73	11.54	11.63	204,957
10 Jan 23	11.54000 +0.13	11.56	11.43	11.43	205,593
09 Jan 23	11.41000 +0.07	11.52	11.33	11.36	200,278
06 Jan 23	11.34000 +0.14	11.34	11.17	11.27	315,917
05 Jan 23	11.20000 -0.04	11.27	11.14	11.20	261,982
04 Jan 23	11.24000 +0.20	11.24	11.02	11.08	343,298
03 Jan 23	11.04000 +0.14	11.15	10.89	10.97	342,156
30 Dec 22	10.90000 +0.03	10.90	10.79	10.82	190,722
29 Dec 22	10.87000 +0.21	10.89	10.62	10.62	315,080
28 Dec 22	10.66000 -0.11	10.77	10.64	10.67	328,492
23 Dec 22	10.77000 +0.03	10.81	10.70	10.75	372,170
22 Dec 22	10.74000 -0.10	10.85	10.64	10.85	355,393
21 Dec 22	10.84000 +0.17	10.91	10.75	10.75	539,795
20 Dec 22	10.67000 -0.04	10.71	10.61	10.69	243,526
19 Dec 22	10.71000 -0.24	10.95	10.70	10.95	386,528
16 Dec 22	10.95000 +0.02	10.96	10.79	10.90	816,828
15 Dec 22	10.93000 -0.01	11.00	10.81	10.88	268,745
14 Dec 22	10.94000 -0.06	11.04	10.91	11.00	320,937
13 Dec 22	11.00000 +0.01	11.26	10.98	11.13	465,753
12 Dec 22	10.99000 -0.03	11.04	10.78	11.02	393,779
09 Dec 22	11.02000 +0.07	11.06	10.90	10.97	216,316
08 Dec 22	10.95000 -0.10	11.13	10.89	11.09	475,736
07 Dec 22	11.05000 -0.01	11.19	11.01	11.06	267,301
06 Dec 22	11.06000 -0.20	11.34	11.03	11.29	456,433
05 Dec 22	11.26000 -0.27	11.51	11.20	11.50	463,638
02 Dec 22	11.53000 -0.17	11.65	11.52	11.62	186,915
01 Dec 22	11.70000 -0.01	11.91	11.69	11.73	325,765
30 Nov 22	11.71000 -0.04	11.79	11.56	11.69	276,993
29 Nov 22	11.75000 +0.26	11.76	11.38	11.47	280,294
28 Nov 22	11.49000 -0.15	11.69	11.43	11.65	199,777
25 Nov 22	11.64000 +0.00	11.74	11.62	11.64	173,407
24 Nov 22	11.64000 +0.07	11.71	11.59	11.62	173,627
23 Nov 22	11.57000 +0.03	11.62	11.45	11.50	230,570
22 Nov 22	11.54000 +0.11	11.58	11.41	11.48	265,963
21 Nov 22	11.43000 +0.02	11.44	11.27	11.37	226,833
18 Nov 22	11.41000 +0.04	11.44	11.27	11.38	209,835
17 Nov 22	11.37000 -0.13	11.53	11.30	11.45	251,411
16 Nov 22	11.50000 -0.34	11.80	11.45	11.80	466,279
15 Nov 22	11.84000 +0.06	12.02	11.62	11.75	592,071
14 Nov 22	11.78000 -0.46	12.35	11.75	12.35	402,471
11 Nov 22	12.24000 +0.17	12.38	11.97	12.16	422,350
10 Nov 22	12.07000 +0.43	12.08	11.82	11.85	492,997
09 Nov 22	11.64000 -0.16	11.89	11.59	11.79	265,452
08 Nov 22	11.80000 -0.02	11.96	11.69	11.95	319,246
07 Nov 22	11.82000 +0.15	11.85	11.72	11.72	341,544
04 Nov 22	11.67000 +0.16	11.67	11.52	11.57	181,111
03 Nov 22	11.51000 -0.15	11.66	11.51	11.60	130,947
02 Nov 22	11.66000 -0.09	11.85	11.63	11.75	206,505
01 Nov 22	11.75000 +0.00	11.88	11.75	11.79	89,276
31 Oct 22	11.75000 -0.22	11.98	11.75	11.93	236,687
28 Oct 22	11.97000 +0.01	12.02	11.84	11.93	172,155
27 Oct 22	11.96000 -0.19	12.25	11.95	12.20	203,037
26 Oct 22	12.15000 +0.18	12.19	11.95	11.99	314,611
25 Oct 22	11.97000 +0.17	12.02	11.75	11.75	168,697
24 Oct 22	11.80000 -0.13	11.94	11.68	11.94	195,625
21 Oct 22	11.93000 +0.15	11.94	11.65	11.75	167,420
20 Oct 22	11.78000 +0.01	11.90	11.71	11.71	190,322
19 Oct 22	11.77000 -0.14	11.96	11.72	11.90	141,023
18 Oct 22	11.91000 -0.01	12.13	11.91	12.03	223,162
17 Oct 22	11.92000 +0.32	12.02	11.75	11.84	287,532
14 Oct 22	11.60000 -0.11	11.83	11.60	11.80	160,210
13 Oct 22	11.71000 +0.14	11.72	10.89	11.25	361,912
12 Oct 22	11.57000 +0.07	11.73	11.50	11.50	277,720
11 Oct 22	11.50000 +0.00	11.57	11.14	11.40	398,127
07 Oct 22	11.50000 -0.21	11.64	11.48	11.63	184,423
06 Oct 22	11.71000 -0.24	11.97	11.66	11.91	243,290
05 Oct 22	11.95000 -0.23	12.11	11.75	12.00	306,158
04 Oct 22	12.18000 +0.09	12.39	12.06	12.22	245,770
03 Oct 22	12.09000 +0.31	12.09	11.73	11.87	221,424
30 Sep 22	11.78000 +0.13	11.92	11.55	11.68	219,321
29 Sep 22	11.65000 -0.46	12.04	11.57	12.04	259,614
28 Sep 22	12.11000 +0.25	12.12	11.75	11.80	190,926
27 Sep 22	11.86000 -0.19	12.18	11.85	12.16	239,468
26 Sep 22	12.05000 -0.17	12.32	12.03	12.20	320,767
23 Sep 22	12.22000 -0.40	12.61	12.22	12.60	305,019
22 Sep 22	12.62000 -0.40	13.05	12.62	13.05	245,528
21 Sep 22	13.02000 -0.04	13.19	13.01	13.12	108,850
20 Sep 22	13.06000 -0.09	13.14	13.01	13.12	153,573
19 Sep 22	13.15000 -0.01	13.20	13.04	13.11	264,317
16 Sep 22	13.16000 +0.01	13.16	12.98	13.05	203,485
15 Sep 22	13.15000 +0.03	13.24	13.08	13.08	211,513
14 Sep 22	13.12000 -0.10	13.24	13.07	13.23	137,652
13 Sep 22	13.22000 -0.28	13.46	13.11	13.44	171,349
12 Sep 22	13.50000 +0.12	13.50	13.37	13.46	178,604
09 Sep 22	13.38000 +0.17	13.38	13.26	13.26	124,955
08 Sep 22	13.21000 +0.02	13.22	13.09	13.15	134,362
07 Sep 22	13.19000 +0.08	13.21	12.97	13.07	142,720
06 Sep 22	13.11000 +0.01	13.21	13.08	13.14	234,965
02 Sep 22	13.10000 +0.02	13.24	13.06	13.17	103,831
01 Sep 22	13.08000 -0.25	13.27	12.94	13.25	202,222
31 Aug 22	13.33000 +0.00	13.41	13.33	13.33	327,895
30 Aug 22	13.33000 -0.11	13.53	13.33	13.36	223,604
29 Aug 22	13.44000 +0.07	13.46	13.33	13.33	155,830
26 Aug 22	13.37000 -0.23	13.63	13.36	13.63	184,917
25 Aug 22	13.60000 +0.13	13.64	13.43	13.49	134,010
24 Aug 22	13.47000 +0.13	13.49	13.33	13.36	120,178
23 Aug 22	13.34000 -0.10	13.47	13.29	13.40	157,864
22 Aug 22	13.44000 -0.22	13.66	13.40	13.60	176,653
19 Aug 22	13.66000 -0.28	13.93	13.61	13.93	195,150
18 Aug 22	13.94000 +0.06	13.98	13.78	13.95	182,570
17 Aug 22	13.88000 -0.12	13.93	13.60	13.90	332,740
16 Aug 22	14.00000 +0.07	14.00	13.83	13.93	175,984
15 Aug 22	13.93000 -0.21	14.14	13.86	14.14	220,382
12 Aug 22	14.14000 +0.36	14.20	13.86	13.86	304,708
11 Aug 22	13.78000 +0.04	13.87	13.69	13.78	190,207
10 Aug 22	13.74000 +0.16	13.74	13.65	13.68	118,800
09 Aug 22	13.58000 -0.12	13.74	13.52	13.74	112,087
08 Aug 22	13.70000 -0.11	13.90	13.68	13.86	111,875
05 Aug 22	13.81000 +0.13	13.82	13.64	13.64	163,640
04 Aug 22	13.68000 +0.22	13.75	13.50	13.50	218,180
03 Aug 22	13.46000 +0.06	13.54	13.42	13.46	105,930
02 Aug 22	13.40000 -0.18	13.63	13.38	13.52	212,809
29 Jul 22	13.58000 +0.12	13.60	13.42	13.50	284,964
28 Jul 22	13.46000 +0.02	13.50	13.32	13.44	347,180
27 Jul 22	13.44000 +0.06	13.48	13.38	13.48	121,920
26 Jul 22	13.38000 -0.11	13.47	13.33	13.47	205,314
25 Jul 22	13.49000 +0.20	13.49	13.23	13.40	135,965
22 Jul 22	13.29000 +0.01	13.44	13.22	13.34	165,263
21 Jul 22	13.28000 +0.15	13.30	13.07	13.10	135,766
20 Jul 22	13.13000 -0.10	13.26	13.10	13.22	191,342
19 Jul 22	13.23000 +0.26	13.23	13.02	13.02	162,986
18 Jul 22	12.97000 +0.05	13.03	12.90	12.95	113,266
15 Jul 22	12.92000 -0.02	13.06	12.87	13.05	118,517
14 Jul 22	12.94000 -0.09	12.99	12.80	12.99	174,011
13 Jul 22	13.03000 +0.06	13.06	12.85	12.90	158,031
12 Jul 22	12.97000 +0.08	13.05	12.85	12.85	130,279
11 Jul 22	12.89000 -0.16	13.08	12.85	13.05	164,449
08 Jul 22	13.05000 -0.06	13.18	13.04	13.08	110,601
07 Jul 22	13.11000 +0.06	13.15	13.05	13.09	221,734
06 Jul 22	13.05000 +0.03	13.09	12.87	13.00	197,679
05 Jul 22	13.02000 -0.03	13.06	12.81	12.95	292,333
04 Jul 22	13.05000 +0.06	13.11	13.00	13.03	160,858
30 Jun 22	12.99000 -0.06	13.03	12.86	12.92	127,270
29 Jun 22	13.05000 +0.02	13.07	12.86	12.99	202,662
28 Jun 22	13.03000 -0.02	13.20	12.93	13.15	280,266
27 Jun 22	13.05000 -0.08	13.20	12.98	13.20	489,051
24 Jun 22	13.13000 +0.36	13.13	12.86	12.86	228,130
23 Jun 22	12.77000 -0.09	13.04	12.67	12.88	144,393
22 Jun 22	12.86000 +0.03	13.08	12.65	12.81	391,479
21 Jun 22	12.83000 +0.17	12.90	12.77	12.88	147,598
20 Jun 22	12.66000 +0.26	12.72	12.41	12.41	154,564
17 Jun 22	12.40000 +0.01	12.53	12.32	12.35	426,132
16 Jun 22	12.39000 -0.38	12.65	12.34	12.64	331,670
15 Jun 22	12.77000 +0.26	12.89	12.55	12.55	275,017
14 Jun 22	12.51000 -0.24	12.74	12.45	12.74	316,855
13 Jun 22	12.75000 -0.33	12.95	12.70	12.95	316,498
10 Jun 22	13.08000 -0.18	13.18	13.01	13.18	312,343
09 Jun 22	13.26000 -0.10	13.40	13.20	13.32	266,073
08 Jun 22	13.36000 -0.11	13.49	13.32	13.44	384,757
07 Jun 22	13.47000 +0.03	13.47	13.34	13.43	200,986
06 Jun 22	13.44000 -0.09	13.71	13.44	13.69	276,214
03 Jun 22	13.53000 -0.05	13.76	13.48	13.58	202,859
02 Jun 22	13.58000 +0.12	13.60	13.41	13.45	245,157
01 Jun 22	13.46000 -0.13	13.67	13.39	13.67	205,058
31 May 22	13.59000 -0.03	13.69	13.53	13.61	265,810
30 May 22	13.62000 -0.10	13.70	13.60	13.70	123,138
27 May 22	13.72000 +0.15	13.74	13.59	13.61	181,115
26 May 22	13.57000 +0.16	13.66	13.41	13.54	217,129
25 May 22	13.41000 +0.02	13.54	13.35	13.40	278,181
24 May 22	13.39000 +0.00	13.58	13.26	13.50	652,037
20 May 22	13.39000 +0.00	13.55	13.22	13.48	242,116
19 May 22	13.39000 -0.06	13.56	13.36	13.41	215,298
18 May 22	13.45000 -0.38	13.70	13.44	13.70	329,020
17 May 22	13.83000 +0.48	13.90	13.40	13.50	684,987
16 May 22	13.35000 -0.35	13.70	13.23	13.70	387,257
13 May 22	13.70000 +0.68	13.75	13.25	13.32	364,371
12 May 22	13.02000 -0.07	13.21	12.84	13.00	213,577
11 May 22	13.09000 -0.08	13.35	13.05	13.22	290,757
10 May 22	13.17000 -0.17	13.47	13.09	13.45	419,604
09 May 22	13.34000 -0.32	13.55	13.28	13.50	428,511
06 May 22	13.66000 +0.10	13.74	13.46	13.47	220,876
05 May 22	13.56000 -0.36	13.93	13.48	13.93	276,901
04 May 22	13.92000 +0.32	13.98	13.56	13.64	252,505
03 May 22	13.60000 +0.07	13.76	13.44	13.52	261,057
02 May 22	13.53000 -0.36	13.89	13.50	13.87	312,898
29 Apr 22	13.89000 -0.37	14.25	13.89	14.24	453,556
28 Apr 22	14.26000 -0.20	14.50	14.07	14.48	394,814
27 Apr 22	14.46000 -0.14	14.68	14.46	14.64	311,322
26 Apr 22	14.60000 -0.42	14.99	14.60	14.98	373,475
25 Apr 22	15.02000 -0.02	15.05	14.69	15.00	458,277
22 Apr 22	15.04000 -0.50	15.53	15.00	15.53	330,044
21 Apr 22	15.54000 +0.09	15.60	15.48	15.50	157,407
20 Apr 22	15.45000 -0.05	15.57	15.45	15.50	77,680
19 Apr 22	15.50000 +0.15	15.52	15.35	15.37	157,207
18 Apr 22	15.35000 -0.20	15.57	15.32	15.55	182,512
14 Apr 22	15.55000 -0.04	15.64	15.47	15.59	113,020
13 Apr 22	15.59000 +0.17	15.59	15.44	15.44	110,632
12 Apr 22	15.42000 -0.04	15.54	15.37	15.50	106,485
11 Apr 22	15.46000 -0.12	15.60	15.41	15.55	198,428
08 Apr 22	15.58000 +0.15	15.62	15.40	15.45	370,608
07 Apr 22	15.43000 -0.11	15.54	15.32	15.54	144,642
06 Apr 22	15.54000 +0.15	15.54	15.27	15.27	186,768
05 Apr 22	15.39000 +0.11	15.43	15.23	15.28	189,985
04 Apr 22	15.28000 -0.04	15.34	15.25	15.34	175,489
01 Apr 22	15.32000 +0.01	15.41	15.27	15.36	136,942
31 Mar 22	15.31000 -0.05	15.48	15.30	15.38	255,863
30 Mar 22	15.36000 -0.21	15.55	15.34	15.50	205,586
29 Mar 22	15.57000 +0.13	15.59	15.37	15.48	309,649
28 Mar 22	15.44000 -0.03	15.58	15.37	15.44	289,073
25 Mar 22	15.47000 +0.07	15.49	15.31	15.38	281,801
24 Mar 22	15.40000 +0.09	15.43	15.29	15.35	481,171
23 Mar 22	15.31000 -0.14	15.42	15.21	15.40	617,527
22 Mar 22	15.45000 +0.08	15.55	15.38	15.40	258,377
21 Mar 22	15.37000 -0.01	15.40	15.28	15.35	187,108
18 Mar 22	15.38000 +0.00	15.45	15.33	15.35	273,203
17 Mar 22	15.38000 +0.16	15.43	15.19	15.23	274,527
16 Mar 22	15.22000 +0.17	15.24	15.03	15.10	398,616
15 Mar 22	15.05000 -0.03	15.13	15.00	15.09	172,434
14 Mar 22	15.08000 -0.03	15.26	15.01	15.17	302,139
11 Mar 22	15.11000 -0.01	15.35	15.09	15.14	396,387
10 Mar 22	15.12000 +0.19	15.14	14.78	14.91	539,431
09 Mar 22	14.93000 +0.10	15.12	14.91	14.93	723,939
08 Mar 22	14.83000 +0.03	14.96	14.70	14.77	664,815
07 Mar 22	14.80000 -0.04	14.90	14.75	14.84	277,186
04 Mar 22	14.84000 -0.17	15.02	14.72	14.96	465,366
03 Mar 22	15.01000 +0.05	15.03	14.92	15.00	419,381
02 Mar 22	14.96000 +0.01	15.10	14.91	14.99	986,194
01 Mar 22	14.95000 -0.49	15.03	14.91	15.00	1,233,475
28 Feb 22	15.44000 +0.20	15.46	15.12	15.15	256,132
25 Feb 22	15.24000 -0.01	15.32	15.07	15.21	213,959
24 Feb 22	15.25000 -0.02	15.31	14.81	15.00	343,721
23 Feb 22	15.27000 +0.01	15.37	15.21	15.30	133,232
22 Feb 22	15.26000 -0.03	15.27	15.10	15.26	166,572
18 Feb 22	15.29000 -0.16	15.48	15.28	15.46	204,611
17 Feb 22	15.45000 -0.04	15.68	15.43	15.52	232,020
16 Feb 22	15.49000 +0.14	15.55	15.31	15.31	278,849
15 Feb 22	15.35000 -0.03	15.62	15.34	15.42	253,281
14 Feb 22	15.38000 -0.18	15.68	15.36	15.57	198,640
11 Feb 22	15.56000 -0.05	15.78	15.49	15.67	185,221
10 Feb 22	15.61000 -0.11	15.77	15.60	15.71	158,211
09 Feb 22	15.72000 +0.19	15.75	15.56	15.57	235,143
08 Feb 22	15.53000 +0.05	15.60	15.38	15.50	208,096
07 Feb 22	15.48000 +0.25	15.54	15.13	15.23	490,186
04 Feb 22	15.23000 +0.43	15.45	14.96	15.09	697,982
03 Feb 22	14.80000 +0.14	14.89	14.57	14.57	224,278
02 Feb 22	14.66000 -0.05	14.84	14.56	14.76	250,984
01 Feb 22	14.71000 -0.07	14.86	14.59	14.83	172,090
31 Jan 22	14.78000 +0.17	14.79	14.55	14.61	192,416
28 Jan 22	14.61000 +0.33	14.61	14.21	14.21	268,552
27 Jan 22	14.28000 +0.14	14.41	14.16	14.18	264,929
26 Jan 22	14.14000 -0.03	14.40	14.08	14.39	205,319
25 Jan 22	14.17000 -0.08	14.33	13.88	14.13	289,114
24 Jan 22	14.25000 -0.26	14.40	13.78	14.38	611,372
21 Jan 22	14.51000 -0.40	14.84	14.51	14.84	266,628
20 Jan 22	14.91000 +0.12	15.09	14.79	14.79	264,040
19 Jan 22	14.79000 -0.11	15.02	14.73	15.02	244,766
18 Jan 22	14.90000 +0.03	14.93	14.73	14.86	230,618
17 Jan 22	14.87000 +0.11	14.90	14.75	14.76	70,512
14 Jan 22	14.76000 -0.03	14.82	14.61	14.81	212,598
13 Jan 22	14.79000 -0.06	14.84	14.69	14.81	188,365
12 Jan 22	14.85000 -0.03	15.08	14.80	15.08	206,959
11 Jan 22	14.88000 -0.03	15.01	14.80	14.90	428,540
10 Jan 22	14.91000 -0.24	15.14	14.87	15.11	410,432
07 Jan 22	15.15000 -0.10	15.35	15.06	15.24	196,058
06 Jan 22	15.25000 +0.03	15.32	14.98	15.10	554,908
05 Jan 22	15.22000 -0.03	15.35	15.16	15.29	315,803
04 Jan 22	15.25000 +0.22	15.35	15.01	15.01	429,135
31 Dec 21	15.03000 +0.03	15.05	14.87	14.99	86,344
30 Dec 21	15.00000 +0.03	15.11	14.87	14.87	176,450
29 Dec 21	14.97000 +0.18	15.00	14.51	14.51	247,073
24 Dec 21	14.79000 -0.01	14.88	14.73	14.73	49,691
23 Dec 21	14.80000 +0.09	14.84	14.73	14.75	140,805
22 Dec 21	14.71000 +0.10	14.76	14.58	14.58	166,180
21 Dec 21	14.61000 +0.30	14.75	14.34	14.38	600,537
20 Dec 21	14.31000 -0.27	14.31	13.94	14.20	569,023
17 Dec 21	14.58000 +0.30	14.58	14.16	14.20	3,031,524
16 Dec 21	14.28000 +0.05	14.41	14.22	14.27	382,225
15 Dec 21	14.23000 +0.06	14.31	13.96	14.15	347,871
14 Dec 21	14.17000 -0.26	14.39	14.13	14.34	251,998
13 Dec 21	14.43000 -0.16	14.65	14.43	14.65	286,639
10 Dec 21	14.59000 +0.03	14.69	14.56	14.65	140,242
09 Dec 21	14.56000 +0.17	14.60	14.32	14.32	291,858
08 Dec 21	14.39000 +0.10	14.49	14.25	14.28	305,346
07 Dec 21	14.29000 +0.12	14.47	14.22	14.34	379,210
06 Dec 21	14.17000 +0.36	14.24	13.70	13.94	426,417
03 Dec 21	13.81000 +0.05	14.00	13.72	13.85	407,062
02 Dec 21	13.76000 +0.36	13.84	13.21	13.41	422,153
01 Dec 21	13.40000 -0.16	13.90	13.40	13.80	484,954
30 Nov 21	13.56000 -0.74	14.24	13.54	14.24	740,290
29 Nov 21	14.30000 -0.33	14.64	14.30	14.61	238,872
26 Nov 21	14.63000 -0.37	14.82	14.50	14.61	224,088
25 Nov 21	15.00000 +0.14	15.03	14.86	14.86	56,774
24 Nov 21	14.86000 +0.01	14.88	14.70	14.79	108,761
23 Nov 21	14.85000 +0.01	14.88	14.68	14.85	223,206
22 Nov 21	14.84000 -0.17	14.99	14.71	14.91	198,431
19 Nov 21	15.01000 -0.18	15.20	14.98	15.18	155,053
18 Nov 21	15.19000 -0.01	15.26	15.12	15.20	185,844
17 Nov 21	15.20000 -0.01	15.28	15.14	15.24	150,451
16 Nov 21	15.21000 +0.01	15.36	15.21	15.29	203,060
15 Nov 21	15.20000 +0.20	15.32	15.03	15.03	262,340
12 Nov 21	15.00000 +0.28	15.49	14.96	15.01	445,190
11 Nov 21	14.72000 +0.12	14.82	14.63	14.66	179,907
10 Nov 21	14.60000 -0.10	14.78	14.60	14.69	153,684
09 Nov 21	14.70000 +0.14	14.75	14.51	14.60	166,924
08 Nov 21	14.56000 +0.11	14.67	14.45	14.48	197,987
05 Nov 21	14.45000 +0.14	14.47	14.25	14.31	300,826
04 Nov 21	14.31000 +0.03	14.37	14.27	14.35	60,044
03 Nov 21	14.28000 +0.00	14.34	14.21	14.26	132,195
02 Nov 21	14.28000 +0.00	14.40	14.16	14.31	131,769
01 Nov 21	14.28000 +0.09	14.31	14.10	14.19	136,406
29 Oct 21	14.19000 +0.03	14.39	14.13	14.15	166,591
28 Oct 21	14.16000 +0.02	14.18	14.00	14.10	156,731
27 Oct 21	14.14000 -0.07	14.23	14.12	14.17	141,029
26 Oct 21	14.21000 -0.14	14.40	14.17	14.37	241,322
25 Oct 21	14.35000 -0.05	14.42	14.32	14.42	134,230
22 Oct 21	14.40000 +0.06	14.46	14.32	14.38	242,020
21 Oct 21	14.34000 -0.05	14.47	14.33	14.41	93,614
20 Oct 21	14.39000 -0.14	14.55	14.32	14.54	183,076
19 Oct 21	14.53000 +0.13	14.55	14.39	14.45	128,761
18 Oct 21	14.40000 -0.11	14.52	14.34	14.51	133,078
15 Oct 21	14.51000 +0.10	14.62	14.27	14.47	307,905
14 Oct 21	14.41000 +0.13	14.53	14.35	14.41	258,667
13 Oct 21	14.28000 +0.18	14.36	14.03	14.11	170,789
12 Oct 21	14.10000 +0.16	14.14	13.83	13.95	285,879
08 Oct 21	13.94000 -0.08	14.13	13.94	14.08	169,613
07 Oct 21	14.02000 +0.01	14.21	14.00	14.09	302,372
06 Oct 21	14.01000 -0.15	14.04	13.75	14.04	310,171
05 Oct 21	14.16000 +0.07	14.19	13.96	14.04	360,660
04 Oct 21	14.09000 -0.16	14.27	14.00	14.21	282,337
01 Oct 21	14.25000 -0.13	14.35	14.08	14.26	235,574
30 Sep 21	14.38000 -0.20	14.55	14.32	14.55	327,393
29 Sep 21	14.58000 -0.09	14.73	14.57	14.67	155,326
28 Sep 21	14.67000 -0.31	14.89	14.58	14.81	370,817
27 Sep 21	14.98000 +0.00	15.03	14.91	15.00	186,844
24 Sep 21	14.98000 -0.06	15.01	14.84	15.00	171,984
23 Sep 21	15.04000 -0.01	15.16	15.03	15.10	105,890
22 Sep 21	15.05000 +0.01	15.14	14.98	14.99	139,176
21 Sep 21	15.04000 +0.32	15.09	14.80	14.81	214,866
20 Sep 21	14.72000 -0.43	15.10	14.67	15.05	360,863
17 Sep 21	15.15000 +0.06	15.16	15.05	15.06	126,892
16 Sep 21	15.09000 -0.05	15.15	15.03	15.11	124,664
15 Sep 21	15.14000 -0.13	15.27	15.06	15.27	167,933
14 Sep 21	15.27000 +0.03	15.34	15.22	15.29	133,422
13 Sep 21	15.24000 -0.07	15.40	15.22	15.36	175,418
10 Sep 21	15.31000 -0.09	15.43	15.28	15.43	115,627
09 Sep 21	15.40000 -0.07	15.50	15.38	15.47	369,201
08 Sep 21	15.47000 -0.13	15.63	15.44	15.53	471,673
07 Sep 21	15.60000 -0.26	15.93	15.59	15.86	180,119
03 Sep 21	15.86000 -0.04	15.92	15.78	15.92	92,800
02 Sep 21	15.90000 -0.01	16.01	15.85	15.91	140,861
01 Sep 21	15.91000 -0.05	15.99	15.78	15.95	135,750
31 Aug 21	15.96000 +0.02	16.04	15.94	15.95	115,791
30 Aug 21	15.94000 -0.11	15.99	15.91	15.92	102,158
27 Aug 21	16.05000 +0.03	16.15	16.00	16.00	96,612
26 Aug 21	16.02000 -0.02	16.08	15.98	15.98	90,967
25 Aug 21	16.04000 +0.04	16.16	15.94	16.03	114,352
24 Aug 21	16.00000 +0.14	16.00	15.81	15.90	109,919
23 Aug 21	15.86000 +0.12	15.88	15.70	15.80	139,542
20 Aug 21	15.74000 +0.09	15.75	15.56	15.65	144,910
19 Aug 21	15.65000 +0.05	15.67	15.47	15.60	163,881
18 Aug 21	15.60000 -0.07	15.72	15.56	15.63	103,634
17 Aug 21	15.67000 -0.09	15.85	15.60	15.68	190,281
16 Aug 21	15.76000 +0.03	15.83	15.70	15.73	141,070
13 Aug 21	15.73000 +0.13	15.76	15.45	15.64	160,746
12 Aug 21	15.60000 -0.22	15.89	15.58	15.85	249,982
11 Aug 21	15.82000 +0.03	15.84	15.74	15.82	146,908
10 Aug 21	15.79000 +0.16	15.81	15.65	15.66	102,389
09 Aug 21	15.63000 -0.11	15.77	15.57	15.72	176,354
06 Aug 21	15.74000 +0.13	15.77	15.50	15.61	150,696
05 Aug 21	15.61000 +0.01	15.69	15.51	15.60	141,922
04 Aug 21	15.60000 -0.17	15.78	15.56	15.78	123,751
03 Aug 21	15.77000 -0.14	15.90	15.62	15.85	284,786
30 Jul 21	15.91000 -0.06	16.00	15.88	15.91	141,673
29 Jul 21	15.97000 -0.15	16.10	15.89	16.04	122,095
28 Jul 21	16.12000 +0.07	16.17	15.94	16.05	169,366
27 Jul 21	16.05000 -0.08	16.14	15.95	16.07	132,156
26 Jul 21	16.13000 -0.14	16.28	15.82	16.28	295,704
23 Jul 21	16.27000 -0.08	16.35	16.19	16.32	104,157
22 Jul 21	16.35000 -0.07	16.36	16.14	16.32	168,540
21 Jul 21	16.42000 +0.03	16.61	16.26	16.43	179,977
20 Jul 21	16.39000 +0.27	16.43	16.00	16.06	187,618
19 Jul 21	16.12000 -0.35	16.40	16.00	16.25	273,338
16 Jul 21	16.47000 +0.05	16.58	16.37	16.40	374,832
15 Jul 21	16.42000 -0.07	16.48	16.31	16.48	163,939
14 Jul 21	16.49000 -0.19	16.72	16.44	16.68	148,203
13 Jul 21	16.68000 -0.12	16.85	16.46	16.80	191,935
12 Jul 21	16.80000 +0.02	16.81	16.71	16.75	174,561
09 Jul 21	16.78000 +0.13	16.78	16.59	16.71	65,560
08 Jul 21	16.65000 -0.03	16.79	16.44	16.55	174,429
07 Jul 21	16.68000 +0.15	16.73	16.47	16.53	118,086
06 Jul 21	16.53000 +0.20	16.53	16.28	16.37	116,978
05 Jul 21	16.33000 -0.03	16.40	16.22	16.32	67,457
02 Jul 21	16.36000 -0.08	16.45	16.29	16.38	91,611
30 Jun 21	16.44000 -0.02	16.50	16.36	16.41	99,374
29 Jun 21	16.46000 -0.07	16.62	16.34	16.45	125,597
28 Jun 21	16.53000 -0.12	16.70	16.48	16.70	136,406
25 Jun 21	16.65000 +0.00	16.72	16.60	16.62	79,773
24 Jun 21	16.65000 +0.26	16.67	16.45	16.45	212,448
23 Jun 21	16.39000 +0.21	16.45	16.16	16.23	594,933
22 Jun 21	16.18000 +0.08	16.21	15.99	16.12	177,140
21 Jun 21	16.10000 +0.11	16.18	15.92	16.08	162,844
18 Jun 21	15.99000 -0.07	16.09	15.91	16.05	205,773
17 Jun 21	16.06000 -0.06	16.22	16.06	16.11	150,942
16 Jun 21	16.12000 -0.06	16.21	16.10	16.10	443,394
15 Jun 21	16.18000 +0.03	16.29	16.11	16.13	176,023
14 Jun 21	16.15000 -0.04	16.18	16.02	16.13	122,104
11 Jun 21	16.19000 +0.02	16.26	16.12	16.26	99,242
10 Jun 21	16.17000 -0.01	16.39	16.10	16.20	212,100
09 Jun 21	16.18000 -0.02	16.25	16.14	16.22	171,074
08 Jun 21	16.20000 +0.11	16.29	16.07	16.11	254,252
07 Jun 21	16.09000 -0.13	16.18	15.88	16.18	853,750
04 Jun 21	16.22000 +0.01	16.23	16.08	16.22	116,395
03 Jun 21	16.21000 -0.03	16.29	16.17	16.25	144,456
02 Jun 21	16.24000 -0.02	16.31	16.20	16.26	162,204
01 Jun 21	16.26000 +0.06	16.31	16.10	16.18	222,173
31 May 21	16.20000 +0.04	16.25	16.13	16.16	362,323
28 May 21	16.16000 -0.06	16.24	16.11	16.11	234,048
27 May 21	16.22000 -0.07	16.28	16.09	16.28	313,243
26 May 21	16.29000 +0.27	16.31	15.89	16.13	285,623
25 May 21	16.02000 -0.05	16.25	15.87	16.15	628,951
21 May 21	16.07000 +0.02	16.13	15.90	15.97	154,574
20 May 21	16.05000 +0.01	16.08	15.88	16.01	149,126
19 May 21	16.04000 +0.15	16.07	15.72	15.87	400,252
18 May 21	15.89000 +0.24	15.91	15.59	15.68	326,562
17 May 21	15.65000 +0.17	15.70	15.36	15.36	294,083
14 May 21	15.48000 +0.45	15.68	15.10	15.15	288,406
13 May 21	15.03000 +0.06	15.27	14.93	15.01	207,214
12 May 21	14.97000 -0.25	15.31	14.92	15.20	243,674
11 May 21	15.22000 -0.04	15.28	15.08	15.20	396,784
10 May 21	15.26000 +0.29	15.32	14.90	14.99	392,333
07 May 21	14.97000 +0.15	14.98	14.80	14.80	261,957
06 May 21	14.82000 +0.09	14.92	14.71	14.81	202,371
05 May 21	14.73000 -0.14	14.96	14.62	14.96	201,042
04 May 21	14.87000 +0.11	14.94	14.69	14.74	296,038
03 May 21	14.76000 +0.12	14.79	14.61	14.63	96,957
30 Apr 21	14.64000 -0.03	14.71	14.55	14.67	480,217
29 Apr 21	14.67000 -0.08	14.82	14.63	14.73	196,875
28 Apr 21	14.75000 +0.13	14.85	14.58	14.60	173,270
27 Apr 21	14.62000 -0.04	14.64	14.48	14.63	138,557
26 Apr 21	14.66000 +0.04	14.76	14.51	14.64	273,493
23 Apr 21	14.62000 +0.11	14.71	14.47	14.51	95,830
22 Apr 21	14.51000 -0.06	14.61	14.42	14.58	181,619
21 Apr 21	14.57000 +0.03	14.57	14.44	14.53	152,721
20 Apr 21	14.54000 -0.17	14.70	14.44	14.60	180,846
19 Apr 21	14.71000 -0.16	14.86	14.62	14.86	183,537
16 Apr 21	14.87000 +0.05	15.00	14.79	14.89	117,659
15 Apr 21	14.82000 +0.07	14.91	14.75	14.80	138,019
14 Apr 21	14.75000 -0.13	14.91	14.71	14.91	209,596
13 Apr 21	14.88000 +0.09	14.92	14.72	14.79	119,473
12 Apr 21	14.79000 +0.02	14.80	14.66	14.77	130,495
09 Apr 21	14.77000 +0.00	14.78	14.64	14.72	169,616
08 Apr 21	14.77000 +0.10	14.77	14.49	14.70	166,816
07 Apr 21	14.67000 -0.03	14.82	14.60	14.72	167,483
06 Apr 21	14.70000 +0.13	14.70	14.53	14.66	119,884
05 Apr 21	14.57000 +0.10	14.61	14.50	14.53	152,811
01 Apr 21	14.47000 +0.15	14.48	14.32	14.43	250,377
31 Mar 21	14.32000 -0.22	14.60	14.28	14.58	342,726
30 Mar 21	14.54000 +0.06	14.59	14.37	14.48	206,362
29 Mar 21	14.48000 -0.02	14.57	14.36	14.53	335,729
26 Mar 21	14.50000 +0.26	14.54	14.20	14.30	279,458
25 Mar 21	14.24000 +0.10	14.25	13.95	14.10	307,054
24 Mar 21	14.14000 +0.05	14.36	14.12	14.15	182,364
23 Mar 21	14.09000 -0.19	14.31	14.06	14.31	254,528
22 Mar 21	14.28000 +0.09	14.40	14.13	14.25	268,457
19 Mar 21	14.19000 +0.02	14.23	14.11	14.20	181,518
18 Mar 21	14.17000 -0.10	14.34	14.11	14.21	175,323
17 Mar 21	14.27000 +0.01	14.43	14.21	14.22	244,228
16 Mar 21	14.26000 +0.05	14.28	14.12	14.25	125,921
15 Mar 21	14.21000 +0.05	14.25	14.03	14.15	175,428
12 Mar 21	14.16000 +0.15	14.18	13.88	13.99	318,893
11 Mar 21	14.01000 +0.09	14.06	13.89	14.01	233,097
10 Mar 21	13.92000 +0.05	14.09	13.88	13.97	246,244
09 Mar 21	13.87000 +0.10	13.96	13.81	13.94	165,044
08 Mar 21	13.77000 +0.01	13.89	13.61	13.78	407,926
05 Mar 21	13.76000 +0.14	13.76	13.36	13.72	304,427
04 Mar 21	13.62000 -0.37	13.99	13.50	13.97	419,803
03 Mar 21	13.99000 -0.07	14.18	13.82	14.18	336,526
02 Mar 21	14.06000 -0.11	14.22	13.97	14.21	230,404
01 Mar 21	14.17000 +0.14	14.48	14.07	14.18	328,966
26 Feb 21	14.03000 +0.31	14.18	13.63	13.76	623,557
25 Feb 21	13.72000 -0.32	14.06	13.68	13.95	478,974
24 Feb 21	14.04000 +0.56	14.07	13.47	13.48	576,053
23 Feb 21	13.48000 +0.12	13.50	13.18	13.40	752,504
22 Feb 21	13.36000 +0.39	13.56	12.96	12.97	1,062,555
19 Feb 21	12.97000 -0.08	13.23	12.72	13.01	802,022
18 Feb 21	13.05000 -0.16	13.30	13.03	13.16	271,719
17 Feb 21	13.21000 +0.06	13.29	13.00	13.10	394,218
16 Feb 21	13.15000 +0.13	13.40	13.01	13.01	420,380
12 Feb 21	13.02000 +0.04	13.06	12.81	12.97	388,721
11 Feb 21	12.98000 -0.13	13.10	12.96	13.09	268,493
10 Feb 21	13.11000 +0.01	13.20	13.01	13.15	272,557
09 Feb 21	13.10000 -0.15	13.24	13.07	13.22	251,160
08 Feb 21	13.25000 -0.08	13.56	13.20	13.35	464,399
05 Feb 21	13.33000 +0.06	13.41	13.14	13.29	384,042
04 Feb 21	13.27000 +0.05	13.30	13.10	13.21	441,705
03 Feb 21	13.22000 -0.19	13.46	13.14	13.39	409,471
02 Feb 21	13.41000 +0.07	13.57	13.34	13.46	308,568
01 Feb 21	13.34000 +0.19	13.49	13.09	13.10	368,346
29 Jan 21	13.15000 -0.27	13.40	13.03	13.37	567,326
28 Jan 21	13.42000 +0.12	13.51	13.11	13.11	258,962
27 Jan 21	13.30000 -0.26	13.58	13.28	13.47	369,976
26 Jan 21	13.56000 -0.11	13.78	13.50	13.58	308,925
25 Jan 21	13.67000 +0.21	13.73	13.30	13.40	360,879
22 Jan 21	13.46000 +0.10	13.60	13.30	13.42	308,740
21 Jan 21	13.36000 -0.09	13.60	13.21	13.50	345,851
20 Jan 21	13.45000 -0.06	13.59	13.38	13.59	295,384
19 Jan 21	13.51000 +0.35	13.54	13.03	13.20	683,491
18 Jan 21	13.16000 +0.12	13.30	13.08	13.08	367,361
15 Jan 21	13.04000 -0.10	13.18	13.00	13.10	385,925
14 Jan 21	13.14000 -0.07	13.32	13.09	13.30	313,990
13 Jan 21	13.21000 +0.20	13.31	12.92	13.00	332,121
12 Jan 21	13.01000 -0.10	13.27	13.01	13.10	239,663
11 Jan 21	13.11000 -0.15	13.26	13.07	13.13	320,143
08 Jan 21	13.26000 -0.02	13.44	13.12	13.29	441,684
07 Jan 21	13.28000 -0.29	13.62	13.16	13.62	674,766
06 Jan 21	13.57000 -0.18	13.92	13.55	13.81	262,907
05 Jan 21	13.75000 -0.03	13.88	13.73	13.76	247,489
04 Jan 21	13.78000 -0.36	14.10	13.72	14.01	377,562
31 Dec 20	14.14000 +0.04	14.18	13.93	14.08	176,103
30 Dec 20	14.10000 +0.11	14.20	13.89	13.89	225,783
29 Dec 20	13.99000 +0.11	14.28	13.93	14.28	534,004
24 Dec 20	13.88000 +0.01	13.89	13.73	13.86	126,907
23 Dec 20	13.87000 +0.10	14.01	13.58	13.79	334,776
22 Dec 20	13.77000 -0.05	13.96	13.61	13.83	314,369
21 Dec 20	13.82000 -0.49	14.26	13.77	14.21	384,678
18 Dec 20	14.31000 -0.01	14.56	14.29	14.29	326,601
17 Dec 20	14.32000 +0.13	14.34	14.15	14.22	248,158
16 Dec 20	14.19000 +0.13	14.36	14.05	14.05	290,237
15 Dec 20	14.06000 +0.32	14.08	13.71	13.81	282,941
14 Dec 20	13.74000 +0.11	13.87	13.66	13.66	354,836
11 Dec 20	13.63000 +0.19	13.65	13.38	13.38	285,042
10 Dec 20	13.44000 +0.18	13.50	13.20	13.23	180,686
09 Dec 20	13.26000 -0.12	13.47	13.21	13.33	384,992
08 Dec 20	13.38000 +0.02	13.41	13.32	13.32	157,240
07 Dec 20	13.36000 -0.17	13.53	13.34	13.50	235,879
04 Dec 20	13.53000 -0.13	13.70	13.47	13.69	166,293
03 Dec 20	13.66000 +0.09	13.75	13.58	13.59	205,706
02 Dec 20	13.57000 +0.12	13.70	13.39	13.40	238,063
01 Dec 20	13.45000 -0.03	13.57	13.36	13.52	242,066
30 Nov 20	13.48000 -0.12	13.61	13.26	13.53	548,351
27 Nov 20	13.60000 -0.20	13.75	13.58	13.75	186,674
26 Nov 20	13.80000 +0.13	13.83	13.55	13.68	448,060
25 Nov 20	13.67000 -0.10	13.89	13.61	13.89	477,706
24 Nov 20	13.77000 +0.07	14.06	13.76	14.04	527,814
23 Nov 20	13.70000 +0.40	13.90	13.42	13.42	717,249
20 Nov 20	13.30000 -0.11	13.43	13.15	13.33	694,447
19 Nov 20	13.41000 +0.06	13.49	13.27	13.32	392,120
18 Nov 20	13.35000 -0.02	13.64	13.28	13.39	542,023
17 Nov 20	13.37000 +0.23	13.38	12.98	13.11	571,917
16 Nov 20	13.14000 +0.29	13.27	12.65	12.90	750,663
13 Nov 20	12.85000 +0.28	12.98	12.28	12.65	698,318
12 Nov 20	12.57000 -0.86	13.25	12.36	12.50	787,153
11 Nov 20	13.43000 +0.07	13.53	13.12	13.52	335,509
10 Nov 20	13.36000 +0.25	13.62	12.93	13.14	382,921
09 Nov 20	13.11000 +1.18	13.28	12.45	12.60	564,549
06 Nov 20	11.93000 -0.19	12.29	11.85	12.15	176,442
05 Nov 20	12.12000 +0.04	12.30	12.12	12.24	136,612
04 Nov 20	12.08000 +0.14	12.25	11.86	12.14	185,865
03 Nov 20	11.94000 +0.16	12.03	11.80	11.90	185,747
02 Nov 20	11.78000 +0.17	11.92	11.66	11.66	158,486
30 Oct 20	11.61000 -0.15	11.71	11.53	11.69	189,450
29 Oct 20	11.76000 +0.14	11.82	11.42	11.52	160,609
28 Oct 20	11.62000 -0.37	11.87	11.62	11.72	445,270
27 Oct 20	11.99000 -0.06	12.15	11.96	12.04	235,035
26 Oct 20	12.05000 -0.23	12.21	11.85	12.03	408,873
23 Oct 20	12.28000 +0.16	12.35	12.07	12.09	288,030
22 Oct 20	12.12000 +0.17	12.18	12.00	12.10	197,375
21 Oct 20	11.95000 +0.29	12.02	11.60	11.63	377,865
20 Oct 20	11.66000 +0.01	11.80	11.53	11.75	195,700
19 Oct 20	11.65000 -0.13	11.81	11.63	11.81	305,364
16 Oct 20	11.78000 -0.03	11.86	11.75	11.82	119,753
15 Oct 20	11.81000 +0.06	11.90	11.58	11.58	187,091
14 Oct 20	11.75000 +0.07	11.81	11.66	11.72	222,320
13 Oct 20	11.68000 -0.02	11.82	11.61	11.82	138,997
09 Oct 20	11.70000 -0.17	11.90	11.68	11.90	241,609
08 Oct 20	11.87000 +0.37	11.89	11.55	11.55	238,169
07 Oct 20	11.50000 +0.17	11.66	11.41	11.43	339,865
06 Oct 20	11.33000 +0.21	11.74	11.14	11.20	566,824
05 Oct 20	11.12000 -0.02	11.18	11.05	11.18	345,133
02 Oct 20	11.14000 -0.06	11.16	10.99	11.00	159,116
01 Oct 20	11.20000 +0.00	11.29	11.14	11.24	166,314
30 Sep 20	11.20000 -0.03	11.39	11.10	11.23	321,878
29 Sep 20	11.23000 -0.16	11.31	11.13	11.31	229,656
28 Sep 20	11.39000 +0.09	11.55	11.35	11.48	243,607
25 Sep 20	11.30000 +0.27	11.35	10.93	10.98	287,441
24 Sep 20	11.03000 -0.05	11.14	10.68	11.01	384,471
23 Sep 20	11.08000 -0.40	11.57	11.06	11.57	429,078
22 Sep 20	11.48000 -0.04	11.67	11.40	11.50	190,098
21 Sep 20	11.52000 -0.34	11.60	11.41	11.52	306,633
18 Sep 20	11.86000 -0.07	11.95	11.70	11.90	319,601
17 Sep 20	11.93000 -0.11	11.99	11.81	11.99	163,951
16 Sep 20	12.04000 +0.06	12.23	12.01	12.04	278,327
15 Sep 20	11.98000 +0.02	12.17	11.78	11.98	491,297
14 Sep 20	11.96000 +0.63	11.98	11.32	11.40	586,728
11 Sep 20	11.33000 -0.05	11.42	11.28	11.31	140,368
10 Sep 20	11.38000 -0.04	11.49	11.35	11.41	177,274
09 Sep 20	11.42000 +0.16	11.48	11.28	11.30	190,282
08 Sep 20	11.26000 -0.06	11.29	11.07	11.17	250,009
04 Sep 20	11.32000 +0.06	11.37	11.14	11.32	201,327
03 Sep 20	11.26000 -0.16	11.54	11.16	11.41	431,125
02 Sep 20	11.42000 +0.39	11.45	10.99	11.12	318,233
01 Sep 20	11.03000 -0.15	11.18	10.91	11.13	303,142
31 Aug 20	11.18000 -0.12	11.31	11.09	11.28	612,314
28 Aug 20	11.30000 +0.14	11.31	11.04	11.10	281,864
27 Aug 20	11.16000 +0.03	11.19	10.99	11.15	345,380
26 Aug 20	11.13000 +0.21	11.34	10.94	10.95	658,339
25 Aug 20	10.92000 +0.33	10.94	10.55	10.58	365,248
24 Aug 20	10.59000 +0.22	10.75	10.31	10.34	241,296
21 Aug 20	10.37000 -0.02	10.41	10.24	10.37	252,811
20 Aug 20	10.39000 -0.07	10.56	10.35	10.42	253,684
19 Aug 20	10.46000 +0.07	10.56	10.32	10.32	373,248
18 Aug 20	10.39000 -0.09	10.44	10.20	10.44	434,459
17 Aug 20	10.48000 -0.02	10.52	10.25	10.49	337,490
14 Aug 20	10.50000 -0.08	10.54	10.18	10.53	337,707
13 Aug 20	10.58000 -0.28	10.92	10.52	10.79	640,591
12 Aug 20	10.86000 +0.03	10.96	10.73	10.96	489,440
11 Aug 20	10.83000 +0.20	10.96	10.56	10.59	411,896
10 Aug 20	10.63000 +0.22	10.63	10.37	10.47	327,219
07 Aug 20	10.41000 +0.17	10.49	10.07	10.17	264,532
06 Aug 20	10.24000 -0.11	10.43	10.18	10.35	221,534
05 Aug 20	10.35000 +0.09	10.43	10.25	10.31	234,463
04 Aug 20	10.26000 -0.02	10.35	10.12	10.25	237,855
31 Jul 20	10.28000 -0.01	10.28	10.13	10.26	467,676
30 Jul 20	10.29000 -0.03	10.36	9.95	10.16	330,261
29 Jul 20	10.32000 +0.01	10.40	10.23	10.29	431,371
28 Jul 20	10.31000 +0.36	10.43	9.97	9.97	377,428
27 Jul 20	9.95000 -0.16	10.06	9.91	10.06	202,685
24 Jul 20	10.11000 -0.06	10.19	10.00	10.11	198,335
23 Jul 20	10.17000 +0.01	10.25	9.95	10.17	290,378
22 Jul 20	10.16000 -0.06	10.31	10.12	10.22	210,629
21 Jul 20	10.22000 +0.10	10.35	10.13	10.13	191,464
20 Jul 20	10.12000 -0.10	10.31	10.05	10.22	194,684
17 Jul 20	10.22000 +0.06	10.23	10.07	10.17	301,771
16 Jul 20	10.16000 +0.13	10.16	9.94	9.99	288,348
15 Jul 20	10.03000 +0.47	10.03	9.61	9.61	636,546
14 Jul 20	9.56000 +0.30	9.56	9.19	9.19	414,698
13 Jul 20	9.26000 +0.18	9.46	8.98	9.10	504,105
10 Jul 20	9.08000 +0.11	9.11	8.85	8.85	326,850
09 Jul 20	8.97000 -0.08	9.05	8.89	9.00	290,579
08 Jul 20	9.05000 +0.01	9.12	9.00	9.06	199,159
07 Jul 20	9.04000 -0.03	9.14	8.95	9.07	363,058
06 Jul 20	9.07000 -0.30	9.57	9.00	9.57	747,140
03 Jul 20	9.37000 -0.06	9.44	9.30	9.40	155,317
02 Jul 20	9.43000 +0.18	9.56	9.32	9.35	304,660
30 Jun 20	9.25000 +0.00	9.37	9.15	9.23	558,700
29 Jun 20	9.25000 -0.12	9.42	9.17	9.39	321,641
26 Jun 20	9.37000 -0.16	9.50	9.26	9.50	492,136
25 Jun 20	9.53000 -0.12	9.60	9.31	9.41	607,113
24 Jun 20	9.65000 -0.14	9.80	9.44	9.72	395,305
23 Jun 20	9.79000 -0.07	10.03	9.70	9.90	326,756
22 Jun 20	9.86000 +0.26	9.86	9.37	9.60	418,825
19 Jun 20	9.60000 -0.26	9.96	9.60	9.96	535,220
18 Jun 20	9.86000 -0.03	9.91	9.71	9.87	503,452
17 Jun 20	9.89000 -0.11	10.09	9.81	10.06	410,142
16 Jun 20	10.00000 +0.25	10.22	9.72	10.19	532,149
15 Jun 20	9.75000 -0.06	9.99	9.37	9.49	572,829
12 Jun 20	9.81000 +0.16	10.01	9.62	10.00	446,446
11 Jun 20	9.65000 -0.65	10.15	9.46	10.00	578,274
10 Jun 20	10.30000 -0.20	10.58	10.06	10.37	501,716
09 Jun 20	10.50000 -0.55	10.86	10.47	10.82	633,842
08 Jun 20	11.05000 -0.01	11.49	10.91	11.49	639,159
05 Jun 20	11.06000 +0.68	11.36	10.53	10.60	909,649
04 Jun 20	10.38000 +0.26	10.66	10.01	10.20	951,914
03 Jun 20	10.12000 +1.04	10.18	9.10	9.10	1,034,517
02 Jun 20	9.08000 -0.34	9.50	9.00	9.42	856,342
01 Jun 20	9.42000 -0.13	9.66	9.21	9.22	618,619
29 May 20	9.55000 -0.29	9.72	9.12	9.54	1,439,823
28 May 20	9.84000 -0.72	10.33	9.68	10.33	1,240,207
27 May 20	10.56000 -0.56	11.10	10.33	10.74	905,035
26 May 20	11.12000 -0.08	11.52	11.10	11.47	601,792
25 May 20	11.20000 +0.30	11.34	10.95	10.98	314,453
22 May 20	10.90000 -0.09	11.04	10.69	11.04	485,584
21 May 20	10.99000 -0.04	11.17	10.84	11.00	358,129
20 May 20	11.03000 +0.06	11.26	10.99	11.10	442,663
19 May 20	10.97000 +0.38	11.40	10.76	10.86	439,336
15 May 20	10.59000 +0.17	10.93	10.28	10.28	556,604
14 May 20	10.42000 -0.25	10.67	9.86	10.27	713,964
13 May 20	10.67000 -0.49	11.02	10.48	11.01	702,328
12 May 20	11.16000 -0.67	11.86	11.11	11.86	400,612
11 May 20	11.83000 -0.12	11.93	11.49	11.92	468,198
08 May 20	11.95000 -0.20	12.24	11.91	12.24	514,433
07 May 20	12.15000 -0.01	12.37	12.02	12.25	305,576
06 May 20	12.16000 -0.14	12.45	12.08	12.43	237,920
05 May 20	12.30000 +0.05	12.78	12.28	12.32	391,689
04 May 20	12.25000 -0.53	12.60	11.99	12.55	498,873
01 May 20	12.78000 -0.47	13.06	12.59	12.95	308,838
30 Apr 20	13.25000 -0.32	13.48	12.88	13.48	602,500
29 Apr 20	13.57000 +0.62	13.97	13.34	13.60	838,505
28 Apr 20	12.95000 +0.28	13.20	12.48	12.69	569,188
27 Apr 20	12.67000 +0.95	12.68	11.71	11.71	662,310
24 Apr 20	11.72000 +0.07	11.86	11.40	11.63	1,665,682
23 Apr 20	11.65000 -0.15	12.30	11.49	11.77	641,443
22 Apr 20	11.80000 -0.16	12.10	11.70	12.07	606,128
21 Apr 20	11.96000 -0.70	12.41	11.93	12.21	312,255
20 Apr 20	12.66000 +0.43	12.70	11.53	12.04	446,505
17 Apr 20	12.23000 +0.51	12.35	11.98	12.00	545,587
16 Apr 20	11.72000 -0.13	12.18	11.50	11.79	488,227
15 Apr 20	11.85000 -0.38	12.00	11.62	11.99	381,546
14 Apr 20	12.23000 -0.14	12.64	11.96	12.35	325,974
13 Apr 20	12.37000 -0.44	12.71	12.01	12.71	285,027
09 Apr 20	12.81000 +0.40	13.12	12.57	12.57	372,584
08 Apr 20	12.41000 +0.24	12.72	11.85	12.11	387,408
07 Apr 20	12.17000 +1.07	12.39	11.40	11.40	428,550
06 Apr 20	11.10000 +0.64	11.24	10.65	10.70	390,060
03 Apr 20	10.46000 -0.67	11.39	10.40	11.39	287,200
02 Apr 20	11.13000 -0.67	11.72	11.00	11.72	413,404
01 Apr 20	11.80000 -0.44	11.98	11.23	11.78	190,999
31 Mar 20	12.24000 +0.68	12.30	11.45	11.45	320,496
30 Mar 20	11.56000 -0.38	11.99	10.88	11.99	386,505
27 Mar 20	11.94000 +0.51	12.18	10.92	11.25	350,802
26 Mar 20	11.43000 -0.53	12.96	11.32	12.10	622,654
25 Mar 20	11.96000 +1.84	12.49	10.23	10.23	495,541
24 Mar 20	10.12000 +0.75	10.75	9.75	9.75	391,602
23 Mar 20	9.37000 -1.23	10.43	9.25	10.16	535,872
20 Mar 20	10.60000 +0.00	11.52	10.55	11.00	588,019
19 Mar 20	10.60000 +0.79	10.86	9.25	9.51	447,320
18 Mar 20	9.81000 -1.77	11.19	9.00	11.18	739,856
17 Mar 20	11.58000 -0.20	12.25	11.00	12.25	670,471
16 Mar 20	11.78000 -1.55	12.57	11.58	12.57	555,970
13 Mar 20	13.33000 +0.81	13.33	12.10	13.03	702,768
12 Mar 20	12.52000 -2.26	14.25	12.48	14.25	816,422
11 Mar 20	14.78000 -1.28	15.83	14.76	15.80	688,183
10 Mar 20	16.06000 +0.45	16.44	15.54	16.23	432,511
09 Mar 20	15.61000 -1.72	16.91	15.53	16.87	715,853
06 Mar 20	17.33000 -0.34	17.47	17.20	17.40	218,749
05 Mar 20	17.67000 -0.06	17.71	17.50	17.60	207,406
04 Mar 20	17.73000 +0.11	17.85	17.52	17.82	211,073
03 Mar 20	17.62000 +0.22	17.73	17.35	17.60	416,660
02 Mar 20	17.40000 +0.29	17.46	17.01	17.03	423,054
28 Feb 20	17.11000 -0.40	17.15	16.58	17.11	551,731
27 Feb 20	17.51000 -0.25	17.62	17.13	17.50	248,455
26 Feb 20	17.76000 -0.25	18.05	17.75	18.00	366,153
25 Feb 20	18.01000 -0.06	18.24	18.00	18.14	357,222
24 Feb 20	18.07000 -0.29	18.20	18.05	18.14	300,725
21 Feb 20	18.36000 +0.25	18.47	18.05	18.15	573,262
20 Feb 20	18.11000 -1.50	19.39	18.10	19.39	1,163,652
19 Feb 20	19.61000 -0.03	19.72	19.48	19.59	107,313
18 Feb 20	19.64000 +0.21	19.67	19.40	19.41	215,400
14 Feb 20	19.43000 +0.25	19.43	19.14	19.18	138,598
13 Feb 20	19.18000 -0.06	19.21	19.05	19.16	176,864
12 Feb 20	19.24000 -0.09	19.32	19.07	19.31	315,768
11 Feb 20	19.33000 +0.20	19.37	19.18	19.18	106,745
10 Feb 20	19.13000 -0.16	19.29	19.06	19.25	214,136
07 Feb 20	19.29000 -0.11	19.50	19.16	19.43	143,446
06 Feb 20	19.40000 +0.04	19.50	19.30	19.43	101,366
05 Feb 20	19.36000 +0.29	19.47	19.15	19.15	210,757
04 Feb 20	19.07000 +0.01	19.23	19.04	19.16	116,739
03 Feb 20	19.06000 +0.24	19.08	18.79	18.85	138,326
31 Jan 20	18.82000 -0.16	19.01	18.78	18.95	97,506
30 Jan 20	18.98000 -0.32	19.28	18.94	19.21	191,990
29 Jan 20	19.30000 +0.03	19.41	19.26	19.34	96,589
28 Jan 20	19.27000 +0.11	19.32	19.11	19.16	121,943
27 Jan 20	19.16000 -0.05	19.22	19.00	19.18	151,596
24 Jan 20	19.21000 -0.12	19.39	19.20	19.33	111,499
23 Jan 20	19.33000 +0.05	19.38	19.21	19.27	123,904
22 Jan 20	19.28000 -0.15	19.57	19.27	19.46	200,649
21 Jan 20	19.43000 +0.29	19.43	19.12	19.16	131,357
20 Jan 20	19.14000 +0.04	19.25	19.13	19.25	103,350
17 Jan 20	19.10000 +0.01	19.26	19.02	19.10	147,414
16 Jan 20	19.09000 +0.25	19.18	18.85	18.93	205,546
15 Jan 20	18.84000 +0.02	18.91	18.72	18.78	162,934
14 Jan 20	18.82000 +0.18	18.83	18.66	18.68	144,534
13 Jan 20	18.64000 +0.24	18.67	18.34	18.41	117,644
10 Jan 20	18.40000 +0.16	18.49	18.27	18.27	115,988
09 Jan 20	18.24000 +0.03	18.27	18.16	18.21	193,056
08 Jan 20	18.21000 -0.02	18.34	18.20	18.26	106,628
07 Jan 20	18.23000 -0.08	18.30	18.19	18.30	89,732
06 Jan 20	18.31000 +0.10	18.33	18.09	18.21	114,311
03 Jan 20	18.21000 +0.15	18.34	18.00	18.03	152,210
02 Jan 20	18.06000 -0.20	18.30	18.00	18.27	161,783
31 Dec 19	18.26000 -0.05	18.33	18.19	18.27	163,479
30 Dec 19	18.31000 +0.00	18.36	18.25	18.32	157,330
27 Dec 19	18.31000 +0.02	18.32	18.24	18.32	147,142
24 Dec 19	18.29000 +0.00	18.33	18.24	18.32	84,751
23 Dec 19	18.29000 +0.09	18.33	18.20	18.28	111,740
20 Dec 19	18.20000 -0.15	18.37	18.18	18.35	200,415
19 Dec 19	18.35000 -0.02	18.49	18.31	18.34	137,949
18 Dec 19	18.37000 +0.14	18.43	18.20	18.43	151,295
17 Dec 19	18.23000 -0.05	18.31	18.18	18.29	122,397
16 Dec 19	18.28000 -0.01	18.34	18.25	18.29	88,873
13 Dec 19	18.29000 -0.02	18.40	18.26	18.36	124,887
12 Dec 19	18.31000 -0.13	18.49	18.27	18.47	242,230
11 Dec 19	18.44000 -0.23	18.75	18.44	18.75	145,703
10 Dec 19	18.67000 +0.04	18.69	18.62	18.66	186,487
09 Dec 19	18.63000 -0.10	18.76	18.57	18.67	191,781
06 Dec 19	18.73000 +0.03	18.78	18.66	18.68	160,474
05 Dec 19	18.70000 +0.15	18.72	18.53	18.61	95,187
04 Dec 19	18.55000 -0.12	18.76	18.50	18.74	146,485
03 Dec 19	18.67000 -0.12	18.78	18.55	18.75	271,013
02 Dec 19	18.79000 +0.04	18.85	18.75	18.84	144,928
29 Nov 19	18.75000 +0.10	18.80	18.49	18.63	281,042
28 Nov 19	18.65000 +0.15	18.68	18.45	18.55	118,798
27 Nov 19	18.50000 +0.17	18.65	18.31	18.39	285,902
26 Nov 19	18.33000 -0.12	18.46	18.28	18.45	194,390
25 Nov 19	18.45000 +0.07	18.54	18.27	18.40	122,070
22 Nov 19	18.38000 +0.25	18.46	18.13	18.13	193,740
21 Nov 19	18.13000 +0.03	18.22	17.95	18.03	166,155
20 Nov 19	18.10000 -0.03	18.16	17.97	18.16	222,205
19 Nov 19	18.13000 -0.11	18.30	18.01	18.30	165,014
18 Nov 19	18.24000 -0.06	18.44	18.14	18.14	190,745
15 Nov 19	18.30000 +0.05	18.43	18.22	18.31	367,822
14 Nov 19	18.25000 -0.76	19.16	18.11	19.01	627,161
13 Nov 19	19.01000 +0.16	19.05	18.79	18.85	88,240
12 Nov 19	18.85000 +0.18	19.03	18.61	18.62	185,836
11 Nov 19	18.67000 -0.09	18.84	18.56	18.80	187,607
08 Nov 19	18.76000 -0.11	18.89	18.70	18.80	231,936
07 Nov 19	18.87000 +0.21	18.87	18.57	18.79	163,698
06 Nov 19	18.66000 +0.12	18.69	18.42	18.53	127,677
05 Nov 19	18.54000 -0.32	18.89	18.50	18.80	266,951
04 Nov 19	18.86000 -0.31	19.12	18.79	18.90	352,646
01 Nov 19	19.17000 +0.18	19.29	19.00	19.00	82,323
31 Oct 19	18.99000 -0.08	19.07	18.88	19.07	106,469
30 Oct 19	19.07000 +0.08	19.10	18.91	18.91	86,015
29 Oct 19	18.99000 -0.17	19.18	18.95	19.13	112,835
28 Oct 19	19.16000 -0.06	19.35	19.12	19.24	91,441
25 Oct 19	19.22000 -0.10	19.40	19.19	19.32	143,223
24 Oct 19	19.32000 -0.02	19.41	19.25	19.41	105,967
23 Oct 19	19.34000 -0.18	19.56	19.27	19.48	140,820
22 Oct 19	19.52000 +0.11	19.62	19.38	19.45	119,836
21 Oct 19	19.41000 -0.23	19.65	19.39	19.65	115,069
18 Oct 19	19.64000 -0.03	19.79	19.62	19.67	85,801
17 Oct 19	19.67000 +0.17	19.71	19.55	19.58	83,128
16 Oct 19	19.50000 +0.00	19.61	19.30	19.52	175,834
15 Oct 19	19.50000 -0.04	19.66	19.41	19.58	142,311
11 Oct 19	19.54000 -0.26	19.84	19.46	19.84	116,336
10 Oct 19	19.80000 +0.10	19.91	19.60	19.66	115,160
09 Oct 19	19.70000 +0.27	19.71	19.46	19.58	117,918
08 Oct 19	19.43000 -0.14	19.56	19.31	19.51	191,791
07 Oct 19	19.57000 +0.22	19.61	19.28	19.33	144,017
04 Oct 19	19.35000 +0.10	19.40	19.20	19.26	119,348
03 Oct 19	19.25000 +0.30	19.27	18.97	18.97	211,001
02 Oct 19	18.95000 +0.07	19.01	18.72	18.76	200,935
01 Oct 19	18.88000 -0.17	19.09	18.73	19.08	252,098
30 Sep 19	19.05000 +0.07	19.18	18.91	18.93	184,833
27 Sep 19	18.98000 -0.24	19.24	18.96	19.17	126,955
26 Sep 19	19.22000 -0.01	19.31	19.16	19.23	109,736
25 Sep 19	19.23000 +0.03	19.33	19.12	19.18	146,026
24 Sep 19	19.20000 -0.07	19.27	19.03	19.27	151,628
23 Sep 19	19.27000 -0.07	19.41	19.23	19.30	98,591
20 Sep 19	19.34000 +0.29	19.50	19.03	19.04	371,112
19 Sep 19	19.05000 +0.10	19.20	18.95	19.01	101,237
18 Sep 19	18.95000 -0.01	19.00	18.88	18.98	177,040
17 Sep 19	18.96000 +0.08	19.03	18.86	18.90	202,467
16 Sep 19	18.88000 +0.04	18.94	18.71	18.85	165,625
13 Sep 19	18.84000 +0.04	18.89	18.73	18.86	109,587
12 Sep 19	18.80000 +0.03	18.88	18.69	18.76	184,828
11 Sep 19	18.77000 -0.08	18.85	18.59	18.83	149,558
10 Sep 19	18.85000 +0.17	18.88	18.61	18.70	179,592
09 Sep 19	18.68000 +0.08	18.79	18.55	18.55	93,347
06 Sep 19	18.60000 -0.10	18.77	18.50	18.70	128,225
05 Sep 19	18.70000 +0.03	18.77	18.58	18.77	104,298
04 Sep 19	18.67000 +0.06	18.83	18.60	18.64	125,403
03 Sep 19	18.61000 -0.14	18.72	18.55	18.63	163,477
30 Aug 19	18.75000 -0.02	18.87	18.59	18.85	77,091
29 Aug 19	18.77000 -0.13	18.99	18.72	18.89	59,709
28 Aug 19	18.90000 +0.17	18.92	18.66	18.68	95,336
27 Aug 19	18.73000 -0.07	18.87	18.63	18.81	147,291
26 Aug 19	18.80000 +0.04	18.90	18.70	18.82	73,974
23 Aug 19	18.76000 -0.22	19.05	18.72	19.00	109,703
22 Aug 19	18.98000 -0.17	19.16	18.94	19.10	87,744
21 Aug 19	19.15000 +0.10	19.19	18.95	19.09	117,473
20 Aug 19	19.05000 -0.18	19.29	19.03	19.19	135,585
19 Aug 19	19.23000 +0.23	19.26	18.98	19.02	125,321
16 Aug 19	19.00000 +0.00	19.23	18.84	19.23	217,457
15 Aug 19	19.00000 -0.25	19.46	18.90	18.95	366,307
14 Aug 19	19.25000 -0.54	19.71	19.24	19.50	138,082
13 Aug 19	19.79000 -0.08	19.98	19.46	19.88	126,208
12 Aug 19	19.87000 +0.02	20.05	19.81	19.83	94,126
09 Aug 19	19.85000 -0.11	20.09	19.82	20.01	78,000
08 Aug 19	19.96000 +0.07	19.99	19.86	19.96	74,376
07 Aug 19	19.89000 +0.13	19.98	19.43	19.71	159,908
06 Aug 19	19.76000 -0.12	19.89	19.65	19.75	100,383
02 Aug 19	19.88000 -0.42	20.30	19.86	20.30	100,590
01 Aug 19	20.30000 +0.50	20.35	19.76	19.76	276,694
31 Jul 19	19.80000 +0.06	19.83	19.65	19.73	72,533
30 Jul 19	19.74000 -0.12	19.89	19.73	19.78	85,871
29 Jul 19	19.86000 +0.14	19.96	19.82	19.84	124,340
26 Jul 19	19.72000 +0.04	19.78	19.66	19.74	53,174
25 Jul 19	19.68000 -0.15	19.88	19.64	19.83	94,285
24 Jul 19	19.83000 +0.05	19.86	19.75	19.81	70,344
23 Jul 19	19.78000 +0.06	19.80	19.61	19.76	97,184
22 Jul 19	19.72000 -0.05	19.83	19.67	19.81	75,366
19 Jul 19	19.77000 +0.03	19.87	19.74	19.81	91,513
18 Jul 19	19.74000 -0.05	19.87	19.74	19.76	155,553
17 Jul 19	19.79000 +0.02	19.86	19.75	19.80	147,917
16 Jul 19	19.77000 +0.06	19.82	19.60	19.70	107,124
15 Jul 19	19.71000 +0.14	19.98	19.50	19.50	163,782
12 Jul 19	19.57000 -0.09	19.65	19.49	19.65	106,251
11 Jul 19	19.66000 -0.15	19.85	19.66	19.82	112,789
10 Jul 19	19.81000 +0.16	19.85	19.66	19.70	181,186
09 Jul 19	19.65000 -0.08	19.86	19.63	19.68	128,179
08 Jul 19	19.73000 -0.01	19.78	19.66	19.74	555,581
05 Jul 19	19.74000 +0.10	19.81	19.58	19.64	87,862
04 Jul 19	19.64000 -0.04	19.77	19.60	19.75	49,140
03 Jul 19	19.68000 +0.04	19.90	19.62	19.65	88,927
02 Jul 19	19.64000 +0.19	19.64	19.42	19.47	98,641
28 Jun 19	19.45000 +0.14	19.47	19.27	19.32	144,232
27 Jun 19	19.31000 +0.11	19.35	19.09	19.10	177,848
26 Jun 19	19.20000 -0.25	19.49	19.12	19.49	145,285
25 Jun 19	19.45000 -0.13	19.65	19.44	19.59	113,009
24 Jun 19	19.58000 +0.19	19.67	19.40	19.42	154,696
21 Jun 19	19.39000 -0.25	19.60	19.20	19.59	342,808
20 Jun 19	19.64000 +0.05	19.80	19.59	19.60	253,835
19 Jun 19	19.59000 -0.03	19.62	19.47	19.62	83,858
18 Jun 19	19.62000 +0.14	19.69	19.52	19.56	156,110
17 Jun 19	19.48000 +0.14	19.56	19.32	19.34	118,869
14 Jun 19	19.34000 +0.10	19.42	19.21	19.26	140,640
13 Jun 19	19.24000 -0.12	19.36	19.20	19.36	127,648
12 Jun 19	19.36000 +0.16	19.39	19.18	19.18	110,505
11 Jun 19	19.20000 -0.07	19.30	19.10	19.30	119,356
10 Jun 19	19.27000 +0.20	19.30	18.99	19.06	275,034
07 Jun 19	19.07000 +0.08	19.13	18.94	18.99	107,022
06 Jun 19	18.99000 +0.16	18.99	18.78	18.85	120,478
05 Jun 19	18.83000 +0.05	18.98	18.75	18.77	132,835
04 Jun 19	18.78000 +0.02	18.78	18.58	18.78	105,399
03 Jun 19	18.76000 -0.29	19.06	18.72	19.05	106,311
31 May 19	19.05000 +0.16	19.06	18.76	18.81	93,757
30 May 19	18.89000 -0.10	18.99	18.86	18.96	70,476
29 May 19	18.99000 +0.02	19.05	18.89	18.98	109,861
28 May 19	18.97000 -0.12	19.20	18.97	19.10	126,016
27 May 19	19.09000 +0.26	19.09	18.83	18.88	106,060
24 May 19	18.83000 -0.03	19.05	18.77	18.92	179,823
23 May 19	18.86000 -0.11	19.02	18.80	18.91	166,103
22 May 19	18.97000 +0.08	19.01	18.84	18.85	124,266
21 May 19	18.89000 -0.03	18.99	18.82	18.95	97,170
17 May 19	18.92000 -0.06	19.04	18.90	18.93	100,942
16 May 19	18.98000 +0.09	18.98	18.80	18.94	154,543
15 May 19	18.89000 -0.15	19.12	18.81	18.99	146,103
14 May 19	19.04000 +0.02	19.10	18.73	19.03	160,255
13 May 19	19.02000 +0.22	19.11	18.78	18.80	181,728
10 May 19	18.80000 +0.07	18.89	18.67	18.69	90,870
09 May 19	18.73000 +0.13	18.76	18.49	18.70	173,222
08 May 19	18.60000 +0.10	18.68	18.38	18.38	131,338
07 May 19	18.50000 -0.02	18.65	18.33	18.49	134,087
06 May 19	18.52000 +0.19	18.53	18.24	18.25	95,842
03 May 19	18.33000 -0.16	18.56	18.30	18.52	103,035
02 May 19	18.49000 -0.07	18.59	18.38	18.59	67,629
01 May 19	18.56000 +0.08	18.66	18.47	18.50	118,815
30 Apr 19	18.48000 +0.13	18.49	18.27	18.35	268,616
29 Apr 19	18.35000 -0.17	18.48	18.26	18.42	77,840
26 Apr 19	18.52000 +0.26	18.58	18.24	18.26	102,480
25 Apr 19	18.26000 -0.21	18.46	18.25	18.45	255,737
24 Apr 19	18.47000 +0.18	18.49	18.30	18.30	75,172
23 Apr 19	18.29000 +0.11	18.35	18.17	18.20	85,304
22 Apr 19	18.18000 -0.08	18.36	18.17	18.29	74,157
18 Apr 19	18.26000 +0.02	18.34	18.17	18.25	90,010
17 Apr 19	18.24000 -0.01	18.31	18.03	18.29	169,768
16 Apr 19	18.25000 -0.31	18.64	18.18	18.58	222,104
15 Apr 19	18.56000 +0.05	18.66	18.47	18.51	123,550
12 Apr 19	18.51000 -0.32	18.90	18.45	18.84	197,610
11 Apr 19	18.83000 +0.13	18.86	18.67	18.67	145,491
10 Apr 19	18.70000 +0.11	18.75	18.59	18.59	115,620
09 Apr 19	18.59000 -0.16	18.75	18.57	18.67	149,197
08 Apr 19	18.75000 -0.12	18.88	18.71	18.87	91,091
05 Apr 19	18.87000 +0.10	18.94	18.78	18.79	102,028
04 Apr 19	18.77000 -0.02	18.83	18.62	18.75	168,114
03 Apr 19	18.79000 +0.22	18.79	18.53	18.55	223,589
02 Apr 19	18.57000 -0.15	18.69	18.44	18.69	223,251
01 Apr 19	18.72000 -0.21	19.03	18.70	19.00	168,161
29 Mar 19	18.93000 +0.16	18.97	18.69	18.83	130,289
28 Mar 19	18.77000 -0.22	18.97	18.75	18.92	139,044
27 Mar 19	18.99000 +0.27	19.02	18.66	18.74	277,853
26 Mar 19	18.72000 +0.07	18.75	18.56	18.65	119,829
25 Mar 19	18.65000 +0.18	18.67	18.43	18.47	295,158
22 Mar 19	18.47000 -0.05	18.53	18.41	18.52	269,895
21 Mar 19	18.52000 -0.13	18.67	18.14	18.63	370,906
20 Mar 19	18.65000 +0.02	18.71	18.49	18.63	151,668
19 Mar 19	18.63000 +0.08	18.70	18.53	18.57	122,255
18 Mar 19	18.55000 +0.01	18.60	18.46	18.59	103,151
15 Mar 19	18.54000 +0.06	18.60	18.49	18.53	300,041
14 Mar 19	18.48000 +0.03	18.54	18.37	18.47	151,238
13 Mar 19	18.45000 +0.07	18.55	18.40	18.40	141,393
12 Mar 19	18.38000 -0.02	18.44	18.30	18.35	150,622
11 Mar 19	18.40000 +0.15	18.43	18.14	18.30	139,365
08 Mar 19	18.25000 -0.12	18.43	18.20	18.32	320,449
07 Mar 19	18.37000 +0.08	18.45	18.23	18.29	241,409
06 Mar 19	18.29000 +0.13	18.29	18.09	18.16	186,142
05 Mar 19	18.16000 +0.01	18.26	18.04	18.13	198,082
04 Mar 19	18.15000 +0.07	18.20	18.03	18.05	185,141
01 Mar 19	18.08000 -0.02	18.14	17.93	18.14	141,935
28 Feb 19	18.10000 +0.11	18.11	17.95	18.00	227,672
27 Feb 19	17.99000 -0.02	18.09	17.94	17.99	159,504
26 Feb 19	18.01000 +0.08	18.04	17.90	17.90	374,593
25 Feb 19	17.93000 +0.05	18.11	17.91	17.95	247,548
22 Feb 19	17.88000 +0.08	18.05	17.80	17.80	190,722
21 Feb 19	17.80000 -0.14	18.00	17.71	17.96	324,173
20 Feb 19	17.94000 +0.12	18.15	17.81	17.87	268,833
19 Feb 19	17.82000 -0.08	17.99	17.68	17.99	128,071
15 Feb 19	17.90000 +0.32	18.00	17.53	17.62	310,522
14 Feb 19	17.58000 +0.08	17.67	17.49	17.52	141,496
13 Feb 19	17.50000 -0.08	17.64	17.43	17.63	112,513
12 Feb 19	17.58000 +0.05	17.65	17.53	17.60	110,092
11 Feb 19	17.53000 -0.12	17.74	17.49	17.66	230,571
08 Feb 19	17.65000 -0.07	17.69	17.48	17.69	212,251
07 Feb 19	17.72000 +0.01	17.74	17.56	17.69	112,992
06 Feb 19	17.71000 +0.14	17.77	17.54	17.54	165,247
05 Feb 19	17.57000 +0.42	17.57	17.16	17.19	389,100
04 Feb 19	17.15000 -0.07	17.32	17.13	17.31	147,481
01 Feb 19	17.22000 -0.06	17.32	17.22	17.28	97,729
31 Jan 19	17.28000 +0.04	17.32	17.22	17.25	614,755
30 Jan 19	17.24000 -0.11	17.41	17.19	17.41	135,597
29 Jan 19	17.35000 +0.11	17.39	17.22	17.30	178,453
28 Jan 19	17.24000 -0.05	17.32	17.14	17.22	152,879
25 Jan 19	17.29000 -0.01	17.35	17.21	17.33	115,007
24 Jan 19	17.30000 +0.18	17.32	17.10	17.12	131,330
23 Jan 19	17.12000 +0.15	17.22	17.01	17.01	239,690
22 Jan 19	16.97000 +0.12	17.08	16.86	16.87	246,261
21 Jan 19	16.85000 -0.15	17.03	16.79	16.97	114,153
18 Jan 19	17.00000 +0.16	17.02	16.75	16.92	146,253
17 Jan 19	16.84000 -0.01	17.04	16.73	16.84	240,290
16 Jan 19	16.85000 +0.32	16.88	16.56	16.60	137,443
15 Jan 19	16.53000 +0.15	16.66	16.34	16.39	309,650
14 Jan 19	16.38000 +0.03	16.53	16.31	16.34	279,119
11 Jan 19	16.35000 -0.04	16.55	16.28	16.40	180,358
10 Jan 19	16.39000 -0.05	16.49	16.27	16.43	118,258
09 Jan 19	16.44000 +0.23	16.44	16.23	16.27	105,164
08 Jan 19	16.21000 +0.05	16.33	16.09	16.25	121,556
07 Jan 19	16.16000 +0.20	16.21	15.96	16.01	135,223
04 Jan 19	15.96000 +0.18	16.01	15.83	15.84	114,720
03 Jan 19	15.78000 -0.17	15.96	15.65	15.92	224,636
02 Jan 19	15.95000 +0.21	15.97	15.66	15.66	115,435
31 Dec 18	15.74000 +0.08	15.88	15.59	15.66	114,886
28 Dec 18	15.66000 +0.08	15.81	15.60	15.64	73,754
27 Dec 18	15.58000 +0.06	15.87	15.49	15.64	199,608
24 Dec 18	15.52000 -0.42	15.85	15.44	15.85	168,450
21 Dec 18	15.94000 -0.21	16.23	15.94	16.18	394,121
20 Dec 18	16.15000 -0.18	16.40	16.09	16.31	156,061
19 Dec 18	16.33000 +0.09	16.49	16.24	16.25	196,728
18 Dec 18	16.24000 -0.33	16.57	16.21	16.50	273,240
17 Dec 18	16.57000 -0.05	16.79	16.46	16.79	206,651
14 Dec 18	16.62000 +0.09	16.72	16.52	16.53	200,552
13 Dec 18	16.53000 +0.23	16.58	16.30	16.36	245,244
12 Dec 18	16.30000 -0.13	16.58	16.30	16.50	210,680
11 Dec 18	16.43000 -0.05	16.61	16.40	16.59	147,826
10 Dec 18	16.48000 -0.20	16.65	16.33	16.64	143,214
07 Dec 18	16.68000 -0.05	16.77	16.65	16.75	60,686
06 Dec 18	16.73000 +0.09	16.73	16.43	16.55	84,704
05 Dec 18	16.64000 -0.01	16.78	16.56	16.56	79,570
04 Dec 18	16.65000 -0.07	16.80	16.52	16.64	110,556
03 Dec 18	16.72000 -0.04	16.96	16.55	16.96	82,832
30 Nov 18	16.76000 +0.01	16.84	16.66	16.75	91,230
29 Nov 18	16.75000 -0.18	16.88	16.71	16.88	68,872
28 Nov 18	16.93000 +0.23	16.94	16.66	16.70	122,089
27 Nov 18	16.70000 +0.06	16.72	16.58	16.60	99,459
26 Nov 18	16.64000 -0.10	16.86	16.46	16.82	174,379
23 Nov 18	16.74000 +0.08	16.78	16.59	16.65	81,083
22 Nov 18	16.66000 +0.09	16.80	16.53	16.57	64,174
21 Nov 18	16.57000 +0.11	16.58	16.38	16.56	204,796
20 Nov 18	16.46000 -0.38	16.79	16.40	16.79	172,065
19 Nov 18	16.84000 -0.13	16.98	16.72	16.98	114,384
16 Nov 18	16.97000 +0.24	17.16	16.75	16.75	136,043
15 Nov 18	16.73000 +0.16	16.86	16.60	16.61	112,587
14 Nov 18	16.57000 -0.21	16.83	16.44	16.83	145,409
13 Nov 18	16.78000 -0.07	16.94	16.73	16.88	132,272
12 Nov 18	16.85000 +0.01	16.97	16.81	16.83	89,451
09 Nov 18	16.84000 -0.04	16.95	16.76	16.84	125,723
08 Nov 18	16.88000 -0.15	17.00	16.80	17.00	96,951
07 Nov 18	17.03000 +0.08	17.08	16.80	17.00	174,736
06 Nov 18	16.95000 -0.02	17.05	16.89	16.98	74,917
05 Nov 18	16.97000 +0.27	17.07	16.51	16.52	111,252
02 Nov 18	16.70000 -0.12	16.84	16.55	16.84	112,611
01 Nov 18	16.82000 +0.22	16.85	16.54	16.61	128,345
31 Oct 18	16.60000 +0.21	16.67	16.46	16.49	125,826
30 Oct 18	16.39000 -0.12	16.44	16.29	16.43	140,954
29 Oct 18	16.51000 -0.25	16.86	16.46	16.85	156,370
26 Oct 18	16.76000 +0.06	16.77	16.53	16.66	90,510
25 Oct 18	16.70000 -0.01	16.95	16.70	16.72	123,266
24 Oct 18	16.71000 +0.12	16.78	16.54	16.59	203,205
23 Oct 18	16.59000 +0.22	16.63	16.31	16.31	150,578
22 Oct 18	16.37000 +0.01	16.44	16.31	16.37	105,189
19 Oct 18	16.36000 +0.10	16.45	16.25	16.31	187,298
18 Oct 18	16.26000 -0.32	16.57	16.24	16.56	149,113
17 Oct 18	16.58000 +0.10	16.69	16.45	16.50	183,864
16 Oct 18	16.48000 +0.07	16.54	16.40	16.47	122,293
15 Oct 18	16.41000 +0.02	16.51	16.33	16.42	115,394
12 Oct 18	16.39000 +0.09	16.45	16.23	16.40	255,181
11 Oct 18	16.30000 -0.10	16.52	16.30	16.38	203,228
10 Oct 18	16.40000 -0.26	16.64	16.34	16.64	200,219
09 Oct 18	16.66000 -0.19	16.85	16.53	16.85	214,072
05 Oct 18	16.85000 -0.46	17.31	16.77	17.31	135,206
04 Oct 18	17.31000 +0.05	17.41	17.20	17.28	173,536
03 Oct 18	17.26000 -0.05	17.34	17.17	17.34	89,726
02 Oct 18	17.31000 +0.03	17.44	17.21	17.30	89,365
01 Oct 18	17.28000 +0.16	17.36	17.11	17.19	109,999
28 Sep 18	17.12000 +0.06	17.22	17.08	17.10	165,796
27 Sep 18	17.06000 -0.17	17.25	17.06	17.19	104,133
26 Sep 18	17.23000 -0.13	17.44	17.23	17.36	153,634
25 Sep 18	17.36000 -0.01	17.47	17.34	17.36	69,756
24 Sep 18	17.37000 +0.08	17.40	17.26	17.31	93,318
21 Sep 18	17.29000 -0.02	17.39	17.27	17.29	192,663
20 Sep 18	17.31000 +0.02	17.36	17.27	17.29	129,194
19 Sep 18	17.29000 -0.01	17.37	17.26	17.34	106,245
18 Sep 18	17.30000 -0.05	17.39	17.30	17.32	53,986
17 Sep 18	17.35000 +0.00	17.47	17.29	17.40	69,353
14 Sep 18	17.35000 +0.04	17.37	17.29	17.32	44,609
13 Sep 18	17.31000 -0.10	17.48	17.29	17.40	87,997
12 Sep 18	17.41000 -0.03	17.45	17.23	17.44	161,298
11 Sep 18	17.44000 +0.15	17.51	17.24	17.27	175,587
10 Sep 18	17.29000 +0.08	17.39	17.21	17.21	225,163
07 Sep 18	17.21000 -0.04	17.31	17.12	17.24	138,000
06 Sep 18	17.25000 +0.05	17.48	17.17	17.20	198,408
05 Sep 18	17.20000 -0.24	17.45	17.08	17.39	317,647
04 Sep 18	17.44000 -0.09	17.57	17.38	17.56	226,606
31 Aug 18	17.53000 -0.04	17.60	17.51	17.55	137,678
30 Aug 18	17.57000 -0.13	17.68	17.51	17.60	150,215
29 Aug 18	17.70000 -0.19	17.83	17.60	17.82	117,457
28 Aug 18	17.89000 +0.28	17.89	17.57	17.60	236,555
27 Aug 18	17.61000 +0.03	17.66	17.55	17.62	173,453
24 Aug 18	17.58000 -0.03	17.65	17.54	17.64	75,327
23 Aug 18	17.61000 +0.01	17.65	17.57	17.60	65,490
22 Aug 18	17.60000 +0.06	17.65	17.52	17.53	157,962
21 Aug 18	17.54000 +0.05	17.60	17.40	17.52	158,960
20 Aug 18	17.49000 -0.02	17.65	17.45	17.49	500,713
17 Aug 18	17.51000 +0.15	17.53	17.21	17.35	308,209
16 Aug 18	17.36000 +0.20	17.39	17.06	17.16	189,362
15 Aug 18	17.16000 -0.16	17.33	17.07	17.29	186,927
14 Aug 18	17.32000 +0.15	17.39	17.12	17.23	220,449
13 Aug 18	17.17000 -0.06	17.28	17.06	17.25	147,386
10 Aug 18	17.23000 +0.22	17.29	17.10	17.12	281,083
09 Aug 18	17.01000 +0.62	17.23	16.57	16.57	449,253
08 Aug 18	16.39000 -0.05	16.49	16.30	16.40	179,979
07 Aug 18	16.44000 -0.24	16.69	16.41	16.67	161,465
03 Aug 18	16.68000 +0.14	16.74	16.48	16.57	123,356
02 Aug 18	16.54000 +0.06	16.56	16.44	16.50	130,724
01 Aug 18	16.48000 +0.08	16.49	16.35	16.39	108,079
31 Jul 18	16.40000 +0.09	16.42	16.25	16.31	112,950
30 Jul 18	16.31000 -0.19	16.42	16.27	16.39	99,998
27 Jul 18	16.50000 -0.01	16.52	16.32	16.51	225,475
26 Jul 18	16.51000 -0.04	16.55	16.42	16.52	113,543
25 Jul 18	16.55000 +0.07	16.55	16.38	16.54	104,212
24 Jul 18	16.48000 -0.18	16.69	16.48	16.69	140,311
23 Jul 18	16.66000 -0.03	16.78	16.58	16.76	143,966
20 Jul 18	16.69000 +0.08	16.79	16.61	16.65	142,766
19 Jul 18	16.61000 -0.06	16.70	16.56	16.66	169,907
18 Jul 18	16.67000 +0.02	16.70	16.59	16.63	152,691
17 Jul 18	16.65000 +0.13	16.70	16.51	16.53	199,328
16 Jul 18	16.52000 +0.12	16.55	16.47	16.48	317,882
13 Jul 18	16.40000 +0.01	16.51	16.37	16.44	268,647
12 Jul 18	16.39000 +0.05	16.42	16.20	16.20	386,151
11 Jul 18	16.34000 +0.22	16.47	16.08	16.09	393,256
10 Jul 18	16.12000 +0.02	16.20	16.07	16.07	307,617
09 Jul 18	16.10000 -0.31	16.44	16.08	16.42	292,070
06 Jul 18	16.41000 -0.10	16.51	16.38	16.45	174,531
05 Jul 18	16.51000 -0.17	16.65	16.48	16.64	209,778
04 Jul 18	16.68000 +0.09	16.78	16.61	16.67	136,345
03 Jul 18	16.59000 +0.01	16.66	16.53	16.65	113,684
29 Jun 18	16.58000 -0.07	16.67	16.52	16.65	152,781
28 Jun 18	16.65000 -0.06	16.72	16.60	16.62	85,493
27 Jun 18	16.71000 -0.09	16.84	16.68	16.84	95,651
26 Jun 18	16.80000 -0.08	16.98	16.80	16.89	143,643
25 Jun 18	16.88000 +0.04	16.91	16.65	16.83	196,843
22 Jun 18	16.84000 -0.07	16.93	16.79	16.92	74,930
21 Jun 18	16.91000 -0.10	17.00	16.88	16.99	87,970
20 Jun 18	17.01000 -0.13	17.20	16.98	17.19	92,643
19 Jun 18	17.14000 -0.01	17.25	17.13	17.13	95,444
18 Jun 18	17.15000 +0.25	17.19	16.87	16.87	126,495
15 Jun 18	16.90000 -0.12	17.04	16.88	17.03	286,493
14 Jun 18	17.02000 +0.09	17.04	16.91	16.93	88,706
13 Jun 18	16.93000 -0.13	17.11	16.93	17.09	111,981
12 Jun 18	17.06000 -0.06	17.14	16.98	17.11	101,132
11 Jun 18	17.12000 -0.02	17.18	17.08	17.08	118,157
08 Jun 18	17.14000 +0.15	17.16	16.95	16.95	108,311
07 Jun 18	16.99000 -0.02	17.07	16.84	17.06	157,750
06 Jun 18	17.01000 +0.16	17.12	16.82	16.87	260,423
05 Jun 18	16.85000 +0.45	16.87	16.39	16.41	455,141
04 Jun 18	16.40000 -0.02	16.45	16.25	16.43	227,291
01 Jun 18	16.42000 +0.01	16.45	16.33	16.40	142,558
31 May 18	16.41000 -0.22	16.68	16.31	16.65	352,314
30 May 18	16.63000 -0.10	16.74	16.54	16.69	159,635
29 May 18	16.73000 -0.19	16.92	16.69	16.89	166,534
28 May 18	16.92000 -0.04	17.00	16.86	16.95	92,296
25 May 18	16.96000 +0.02	16.99	16.88	16.95	93,536
24 May 18	16.94000 -0.09	17.02	16.89	16.96	115,075
23 May 18	17.03000 +0.08	17.09	16.93	16.96	123,063
22 May 18	16.95000 +0.06	17.03	16.88	16.93	148,490
18 May 18	16.89000 +0.04	16.92	16.77	16.80	278,851
17 May 18	16.85000 +0.00	16.93	16.78	16.85	143,841
16 May 18	16.85000 -0.10	17.05	16.85	16.95	208,313
15 May 18	16.95000 -0.14	17.07	16.93	17.02	245,560
14 May 18	17.09000 -0.37	17.44	17.08	17.44	366,992
11 May 18	17.46000 +0.10	17.69	17.28	17.38	313,934
10 May 18	17.36000 +0.14	17.40	17.22	17.22	154,919
09 May 18	17.22000 -0.05	17.27	17.15	17.24	124,270
08 May 18	17.27000 -0.04	17.34	17.19	17.34	144,988
07 May 18	17.31000 +0.02	17.41	17.21	17.25	217,419
04 May 18	17.29000 -0.23	17.48	17.20	17.45	345,664
03 May 18	17.52000 +0.02	17.69	17.47	17.50	224,635
02 May 18	17.50000 -0.03	17.57	17.38	17.57	134,788
01 May 18	17.53000 +0.09	17.61	17.43	17.45	116,832
30 Apr 18	17.44000 -0.12	17.64	17.37	17.64	182,502
27 Apr 18	17.56000 -0.12	17.75	17.55	17.61	70,165
26 Apr 18	17.68000 +0.04	17.77	17.61	17.68	85,116
25 Apr 18	17.64000 -0.04	17.71	17.55	17.68	120,533
24 Apr 18	17.68000 -0.18	17.88	17.66	17.85	125,210
23 Apr 18	17.86000 +0.05	17.88	17.79	17.86	158,141
20 Apr 18	17.81000 -0.07	17.92	17.78	17.83	92,652
19 Apr 18	17.88000 -0.11	17.98	17.74	17.95	173,604
18 Apr 18	17.99000 -0.01	18.07	17.95	18.05	119,618
17 Apr 18	18.00000 -0.03	18.07	17.95	18.05	116,384
16 Apr 18	18.03000 +0.12	18.10	17.85	17.94	169,932
13 Apr 18	17.91000 +0.03	17.94	17.88	17.92	122,706
12 Apr 18	17.88000 +0.04	17.92	17.84	17.88	143,561
11 Apr 18	17.84000 +0.01	17.89	17.82	17.82	135,374
10 Apr 18	17.83000 +0.05	17.88	17.73	17.80	142,799
09 Apr 18	17.78000 -0.02	17.89	17.78	17.82	127,280
06 Apr 18	17.80000 -0.09	17.90	17.76	17.85	118,883
05 Apr 18	17.89000 +0.09	17.90	17.72	17.83	235,345
04 Apr 18	17.80000 -0.02	17.80	17.69	17.76	143,684
03 Apr 18	17.82000 +0.19	17.84	17.70	17.75	157,890
02 Apr 18	17.63000 -0.20	17.86	17.58	17.86	140,727
29 Mar 18	17.83000 +0.10	17.95	17.78	17.78	154,888
28 Mar 18	17.73000 +0.19	17.80	17.44	17.48	219,230
27 Mar 18	17.54000 +0.04	17.65	17.40	17.53	237,379
26 Mar 18	17.50000 -0.05	17.66	17.43	17.60	176,986
23 Mar 18	17.55000 -0.11	17.76	17.52	17.70	142,707
22 Mar 18	17.66000 -0.05	17.81	17.66	17.66	123,211
21 Mar 18	17.71000 -0.05	17.90	17.71	17.78	204,186
20 Mar 18	17.76000 +0.05	17.88	17.70	17.73	190,704
19 Mar 18	17.71000 +0.02	17.79	17.63	17.66	221,062
16 Mar 18	17.69000 +0.09	17.79	17.56	17.59	4,123,851
15 Mar 18	17.60000 +0.20	17.62	17.43	17.43	249,565
14 Mar 18	17.40000 -0.10	17.57	17.35	17.54	366,669
13 Mar 18	17.50000 -0.19	17.77	17.49	17.72	257,726
12 Mar 18	17.69000 +0.00	17.73	17.65	17.70	203,365
09 Mar 18	17.69000 +0.01	17.78	17.62	17.69	209,663
08 Mar 18	17.68000 +0.11	17.68	17.57	17.60	147,836
07 Mar 18	17.57000 +0.04	17.72	17.50	17.52	167,247
06 Mar 18	17.53000 +0.15	17.58	17.30	17.40	319,900
05 Mar 18	17.38000 +0.01	17.41	17.36	17.39	216,739
02 Mar 18	17.37000 +0.03	17.41	17.28	17.30	567,275
01 Mar 18	17.34000 +0.13	17.43	17.18	17.23	199,013
28 Feb 18	17.21000 -0.21	17.43	17.14	17.41	242,866
27 Feb 18	17.42000 -0.03	17.49	17.38	17.39	124,206
26 Feb 18	17.45000 +0.10	17.49	17.32	17.39	148,630
23 Feb 18	17.35000 +0.05	17.43	17.27	17.35	163,445
22 Feb 18	17.30000 -0.09	17.53	17.30	17.47	169,099
21 Feb 18	17.39000 -0.15	17.60	17.39	17.59	183,356
20 Feb 18	17.54000 -0.09	17.63	17.53	17.63	224,480
16 Feb 18	17.63000 +0.29	17.65	17.38	17.40	238,768
15 Feb 18	17.34000 +0.02	17.41	17.26	17.38	259,852
14 Feb 18	17.32000 -0.01	17.42	17.25	17.32	198,517
13 Feb 18	17.33000 -0.10	17.45	17.18	17.45	200,307
12 Feb 18	17.43000 +0.08	17.52	17.35	17.42	225,353
09 Feb 18	17.35000 -0.04	17.43	17.19	17.41	267,111
08 Feb 18	17.39000 -0.04	17.43	17.35	17.42	210,326
07 Feb 18	17.43000 +0.16	17.44	17.25	17.26	171,099
06 Feb 18	17.27000 +0.08	17.35	17.03	17.03	234,544
05 Feb 18	17.19000 -0.23	17.41	17.14	17.35	202,032
02 Feb 18	17.42000 -0.17	17.56	17.30	17.55	158,189
01 Feb 18	17.59000 -0.11	17.70	17.58	17.70	144,639
31 Jan 18	17.70000 +0.02	17.72	17.65	17.72	177,881
30 Jan 18	17.68000 -0.12	17.81	17.55	17.81	173,250
29 Jan 18	17.80000 -0.12	17.95	17.71	17.94	216,327
26 Jan 18	17.92000 +0.02	17.98	17.85	17.89	264,707
25 Jan 18	17.90000 +0.06	17.90	17.82	17.87	146,086
24 Jan 18	17.84000 +0.01	17.85	17.81	17.83	244,974
23 Jan 18	17.83000 -0.51	17.87	17.67	17.74	726,620
22 Jan 18	18.34000 -0.01	18.40	18.33	18.40	32,507
19 Jan 18	18.35000 +0.02	18.36	18.31	18.32	94,334
18 Jan 18	18.33000 -0.03	18.45	18.26	18.37	107,234
17 Jan 18	18.36000 +0.20	18.41	18.12	18.22	111,953
16 Jan 18	18.16000 +0.23	18.21	17.94	17.98	228,538
15 Jan 18	17.93000 -0.16	18.18	17.89	18.18	153,201
12 Jan 18	18.09000 -0.08	18.25	18.01	18.15	225,346
11 Jan 18	18.17000 -0.31	18.49	18.16	18.49	150,201
10 Jan 18	18.48000 +0.25	18.49	18.15	18.18	254,191
09 Jan 18	18.23000 -0.09	18.32	18.14	18.32	127,719
08 Jan 18	18.32000 +0.00	18.35	18.19	18.33	136,971
05 Jan 18	18.32000 +0.07	18.34	18.21	18.26	163,717
04 Jan 18	18.25000 +0.05	18.28	17.97	18.25	170,398
03 Jan 18	18.20000 -0.04	18.27	18.10	18.27	83,034
02 Jan 18	18.24000 +0.02	18.27	18.12	18.25	70,665
29 Dec 17	18.22000 -0.04	18.27	18.18	18.24	46,749
28 Dec 17	18.26000 +0.04	18.29	18.18	18.21	74,745
27 Dec 17	18.22000 +0.04	18.30	18.18	18.25	76,521
22 Dec 17	18.18000 +0.01	18.26	18.06	18.20	105,417
21 Dec 17	18.17000 -0.13	18.34	18.10	18.34	108,326
20 Dec 17	18.30000 -0.04	18.45	18.30	18.38	131,210
19 Dec 17	18.34000 -0.04	18.48	18.33	18.45	61,447
18 Dec 17	18.38000 -0.27	18.65	18.37	18.65	146,786
15 Dec 17	18.65000 -0.03	18.90	18.62	18.67	191,702
14 Dec 17	18.68000 +0.02	18.78	18.63	18.69	316,634
13 Dec 17	18.66000 +0.13	18.70	18.58	18.59	229,187
12 Dec 17	18.53000 +0.10	18.55	18.45	18.46	130,589
11 Dec 17	18.43000 -0.20	18.68	18.41	18.68	127,162
08 Dec 17	18.63000 +0.13	18.69	18.46	18.50	162,950
07 Dec 17	18.50000 +0.12	18.53	18.34	18.37	132,764
06 Dec 17	18.38000 +0.05	18.43	18.27	18.35	117,950
05 Dec 17	18.33000 -0.03	18.40	18.27	18.40	112,107
04 Dec 17	18.36000 -0.18	18.55	18.35	18.52	147,400
01 Dec 17	18.54000 -0.14	18.67	18.38	18.62	121,572
30 Nov 17	18.68000 +0.22	18.68	18.45	18.45	193,336
29 Nov 17	18.46000 -0.29	18.75	18.45	18.74	107,960
28 Nov 17	18.75000 -0.03	18.80	18.72	18.76	133,535
27 Nov 17	18.78000 -0.01	18.85	18.68	18.80	108,923
24 Nov 17	18.79000 +0.05	18.81	18.64	18.75	219,482
23 Nov 17	18.74000 +0.06	18.75	18.65	18.65	129,195
22 Nov 17	18.68000 +0.08	18.88	18.62	18.62	220,417
21 Nov 17	18.60000 +0.20	18.62	18.45	18.46	183,155
20 Nov 17	18.40000 +0.11	18.56	18.19	18.29	308,223
17 Nov 17	18.29000 -0.06	18.40	18.22	18.40	161,144
16 Nov 17	18.35000 +0.02	18.44	18.33	18.34	248,570
15 Nov 17	18.33000 +0.13	18.40	18.14	18.23	162,544
14 Nov 17	18.20000 -0.03	18.26	18.14	18.24	133,422
13 Nov 17	18.23000 +0.24	18.28	17.98	17.99	191,286
10 Nov 17	17.99000 +0.00	18.00	17.94	17.96	211,565
09 Nov 17	17.99000 +0.12	18.00	17.80	17.86	162,842
08 Nov 17	17.87000 -0.03	17.97	17.83	17.86	129,403
07 Nov 17	17.90000 +0.19	17.93	17.70	17.71	231,572
06 Nov 17	17.71000 +0.06	17.75	17.59	17.68	225,362
03 Nov 17	17.65000 -0.04	17.73	17.58	17.71	183,697
02 Nov 17	17.69000 -0.02	17.77	17.66	17.73	124,209
01 Nov 17	17.71000 -0.06	17.82	17.60	17.79	174,355
31 Oct 17	17.77000 -0.10	17.89	17.77	17.88	142,000
30 Oct 17	17.87000 -0.12	17.95	17.80	17.88	111,103
27 Oct 17	17.99000 +0.14	18.13	17.85	17.88	147,317
26 Oct 17	17.85000 +0.08	17.94	17.75	17.81	113,343
25 Oct 17	17.77000 -0.13	17.91	17.72	17.89	130,564
24 Oct 17	17.90000 +0.17	17.91	17.71	17.71	201,074
23 Oct 17	17.73000 +0.02	17.76	17.64	17.71	126,472
20 Oct 17	17.71000 -0.03	17.79	17.70	17.77	72,558
19 Oct 17	17.74000 +0.05	17.76	17.57	17.68	171,847
18 Oct 17	17.69000 -0.01	17.74	17.67	17.73	190,946
17 Oct 17	17.70000 -0.46	17.75	17.47	17.55	816,002
16 Oct 17	18.16000 -0.02	18.24	18.12	18.15	44,318
13 Oct 17	18.18000 -0.02	18.24	18.11	18.22	59,575
12 Oct 17	18.20000 +0.12	18.22	18.09	18.09	47,072
11 Oct 17	18.08000 -0.07	18.19	18.04	18.19	60,918
10 Oct 17	18.15000 +0.09	18.18	18.06	18.06	81,594
06 Oct 17	18.06000 -0.04	18.12	18.04	18.12	56,764
05 Oct 17	18.10000 +0.08	18.12	18.03	18.03	45,436
04 Oct 17	18.02000 -0.20	18.26	18.02	18.26	40,395
03 Oct 17	18.22000 -0.07	18.32	18.16	18.24	55,041
02 Oct 17	18.29000 +0.22	18.32	18.05	18.07	83,828
29 Sep 17	18.07000 +0.00	18.10	18.04	18.08	227,329
28 Sep 17	18.07000 -0.03	18.09	17.96	18.02	36,456
27 Sep 17	18.10000 +0.05	18.10	17.94	18.06	88,176
26 Sep 17	18.05000 -0.04	18.12	18.01	18.10	38,876
25 Sep 17	18.09000 -0.16	18.25	18.08	18.25	42,463
22 Sep 17	18.25000 +0.16	18.29	18.04	18.09	56,443
21 Sep 17	18.09000 +0.18	18.14	17.86	17.93	62,410
20 Sep 17	17.91000 -0.08	18.00	17.79	18.00	62,630
19 Sep 17	17.99000 -0.03	18.02	17.95	18.00	53,189
18 Sep 17	18.02000 -0.02	18.12	17.92	18.06	28,354
15 Sep 17	18.04000 -0.03	18.16	17.90	17.90	39,184
14 Sep 17	18.07000 +0.04	18.11	17.94	18.01	25,982
13 Sep 17	18.03000 -0.03	18.11	17.92	17.96	35,676
12 Sep 17	18.06000 -0.01	18.12	17.92	18.12	35,167
11 Sep 17	18.07000 +0.05	18.18	18.01	18.02	184,986
08 Sep 17	18.02000 -0.04	18.10	17.95	18.00	37,171
07 Sep 17	18.06000 +0.10	18.10	17.90	17.90	59,018
06 Sep 17	17.96000 +0.04	18.10	17.86	17.86	45,136
05 Sep 17	17.92000 +0.01	17.93	17.74	17.85	55,488
01 Sep 17	17.91000 +0.00	17.99	17.86	17.86	81,412
31 Aug 17	17.91000 +0.14	17.96	17.80	17.83	57,234
30 Aug 17	17.77000 +0.03	17.88	17.76	17.76	28,891
29 Aug 17	17.74000 -0.05	17.90	17.70	17.73	181,544
28 Aug 17	17.79000 -0.01	17.91	17.75	17.86	45,608
25 Aug 17	17.80000 -0.02	17.82	17.76	17.82	50,197
24 Aug 17	17.82000 +0.04	17.82	17.67	17.76	61,362
23 Aug 17	17.78000 -0.01	17.87	17.74	17.84	50,383
22 Aug 17	17.79000 +0.05	17.95	17.73	17.78	89,498
21 Aug 17	17.74000 +0.13	17.89	17.60	17.60	65,219
18 Aug 17	17.61000 +0.44	17.66	17.22	17.23	108,590
17 Aug 17	17.17000 -0.49	17.80	17.17	17.80	149,723
16 Aug 17	17.66000 -0.03	17.77	17.65	17.70	62,570
15 Aug 17	17.69000 +0.24	17.83	17.49	17.50	105,009
14 Aug 17	17.45000 +0.16	17.50	17.34	17.34	50,479
11 Aug 17	17.29000 +0.15	17.36	17.10	17.10	63,089
10 Aug 17	17.14000 +0.05	17.25	17.04	17.04	91,045
09 Aug 17	17.09000 -0.12	17.24	17.06	17.17	65,503
08 Aug 17	17.21000 +0.02	17.32	17.17	17.19	74,675
04 Aug 17	17.19000 -0.04	17.24	17.17	17.24	32,844
03 Aug 17	17.23000 -0.07	17.33	17.20	17.33	41,042
02 Aug 17	17.30000 +0.02	17.32	17.19	17.28	38,898
01 Aug 17	17.28000 +0.09	17.32	17.17	17.17	30,419
31 Jul 17	17.19000 -0.18	17.39	17.17	17.39	86,250
28 Jul 17	17.37000 +0.04	17.44	17.28	17.33	34,695
27 Jul 17	17.33000 -0.12	17.46	17.30	17.40	52,167
26 Jul 17	17.45000 +0.04	17.48	17.39	17.44	40,242
25 Jul 17	17.41000 -0.05	17.50	17.38	17.48	44,982
24 Jul 17	17.46000 -0.04	17.50	17.35	17.46	64,964
21 Jul 17	17.50000 +0.04	17.53	17.33	17.47	89,390
20 Jul 17	17.46000 -0.20	17.64	17.31	17.63	286,445
19 Jul 17	17.66000 -0.01	17.75	17.60	17.65	55,724
18 Jul 17	17.67000 +0.11	17.72	17.52	17.57	65,269
17 Jul 17	17.56000 -0.15	17.75	17.55	17.72	75,915
14 Jul 17	17.71000 +0.01	17.75	17.69	17.70	30,994
13 Jul 17	17.70000 +0.02	17.75	17.68	17.72	44,365
12 Jul 17	17.68000 -0.03	17.80	17.68	17.68	72,934
11 Jul 17	17.71000 +0.06	17.73	17.60	17.65	39,126
10 Jul 17	17.65000 +0.05	17.75	17.59	17.61	59,854
07 Jul 17	17.60000 -0.01	17.72	17.56	17.63	40,879
06 Jul 17	17.61000 -0.11	17.73	17.50	17.67	78,672
05 Jul 17	17.72000 -0.14	17.89	17.66	17.88	68,838
04 Jul 17	17.86000 -0.11	18.02	17.84	17.99	33,984
30 Jun 17	17.97000 -0.06	18.05	17.82	18.01	73,612
29 Jun 17	18.03000 -0.22	18.23	17.99	18.23	61,323
28 Jun 17	18.25000 -0.01	18.42	18.18	18.32	99,004
27 Jun 17	18.26000 +0.50	18.48	17.65	17.72	208,783
26 Jun 17	17.76000 -0.16	17.94	17.70	17.90	67,875
23 Jun 17	17.92000 +0.04	17.94	17.84	17.88	42,978
22 Jun 17	17.88000 +0.09	17.94	17.79	17.80	54,069
21 Jun 17	17.79000 -0.10	17.91	17.75	17.89	51,720
20 Jun 17	17.89000 -0.03	18.00	17.85	17.94	62,562
19 Jun 17	17.92000 +0.13	18.04	17.81	17.81	132,823
16 Jun 17	17.79000 +0.06	17.86	17.69	17.79	76,843
15 Jun 17	17.73000 +0.05	17.78	17.60	17.69	44,518
14 Jun 17	17.68000 +0.01	17.73	17.61	17.65	56,133
13 Jun 17	17.67000 +0.14	17.69	17.48	17.54	51,803
12 Jun 17	17.53000 -0.10	17.63	17.53	17.63	46,915
09 Jun 17	17.63000 +0.03	17.68	17.59	17.63	54,799
08 Jun 17	17.60000 +0.12	17.64	17.45	17.51	50,901
07 Jun 17	17.48000 -0.05	17.56	17.46	17.52	76,302
06 Jun 17	17.53000 -0.02	17.61	17.50	17.58	51,804
05 Jun 17	17.55000 -0.22	17.79	17.53	17.78	68,011
02 Jun 17	17.77000 +0.08	17.77	17.65	17.70	37,675
01 Jun 17	17.69000 +0.08	17.79	17.60	17.60	82,469
31 May 17	17.61000 +0.15	17.69	17.46	17.48	70,067
30 May 17	17.46000 -0.23	17.77	17.44	17.71	79,741
29 May 17	17.69000 +0.00	17.74	17.62	17.68	41,001
26 May 17	17.69000 +0.03	17.80	17.62	17.62	60,188
25 May 17	17.66000 +0.06	17.71	17.56	17.65	43,221
24 May 17	17.60000 -0.03	17.63	17.51	17.59	57,933
23 May 17	17.63000 +0.13	17.74	17.45	17.46	65,056
19 May 17	17.50000 +0.20	17.58	17.35	17.35	66,698
18 May 17	17.30000 -0.11	17.41	17.30	17.41	82,051
17 May 17	17.41000 -0.23	17.63	17.38	17.56	92,706
16 May 17	17.64000 -0.09	17.75	17.60	17.75	74,217
15 May 17	17.72500 +0.02	17.77	17.63	17.70	81,295
12 May 17	17.70000 +0.03	17.82	17.58	17.67	70,486
11 May 17	17.67000 +0.17	17.75	17.50	17.54	98,713
10 May 17	17.50000 +0.29	17.59	17.26	17.26	192,369
09 May 17	17.21000 +0.02	17.31	17.18	17.25	62,304
08 May 17	17.19000 +0.05	17.28	17.17	17.21	62,223
05 May 17	17.14000 +0.02	17.24	17.07	17.11	58,340
04 May 17	17.12000 +0.02	17.27	17.09	17.10	46,857
03 May 17	17.10000 -0.22	17.32	17.08	17.26	76,421
02 May 17	17.32000 +0.04	17.40	17.25	17.29	57,998
01 May 17	17.28000 +0.10	17.29	17.07	17.20	58,605
28 Apr 17	17.18000 +0.02	17.19	17.11	17.14	31,484
27 Apr 17	17.16000 -0.06	17.27	17.07	17.27	68,922
26 Apr 17	17.22000 -0.07	17.27	17.08	17.25	98,084
25 Apr 17	17.29000 -0.03	17.40	17.26	17.32	126,187
24 Apr 17	17.32000 +0.00	17.44	17.26	17.44	85,228
21 Apr 17	17.32000 -0.13	17.56	17.26	17.50	68,732
20 Apr 17	17.45000 -0.24	17.73	17.41	17.73	70,716
19 Apr 17	17.69000 +0.04	17.77	17.60	17.68	88,670
18 Apr 17	17.65000 +0.06	17.69	17.47	17.61	81,663
17 Apr 17	17.59000 +0.09	17.62	17.46	17.50	79,573
13 Apr 17	17.50000 +0.12	17.50	17.30	17.46	50,432
12 Apr 17	17.38000 +0.04	17.47	17.30	17.34	34,058
11 Apr 17	17.34000 -0.04	17.50	17.20	17.43	47,014
10 Apr 17	17.38000 +0.10	17.42	17.27	17.32	38,047
07 Apr 17	17.28000 +0.04	17.37	17.15	17.22	26,575
06 Apr 17	17.24000 +0.08	17.32	17.13	17.13	49,267
05 Apr 17	17.16000 -0.04	17.26	17.12	17.19	50,014
04 Apr 17	17.20000 +0.04	17.33	17.18	17.20	62,890
03 Apr 17	17.16000 -0.16	17.39	17.10	17.34	93,598
31 Mar 17	17.32000 -0.09	17.42	17.25	17.41	55,548
30 Mar 17	17.41000 -0.22	17.61	17.40	17.59	46,354
29 Mar 17	17.63000 +0.01	17.64	17.50	17.58	59,406
28 Mar 17	17.62000 -0.05	17.68	17.59	17.68	61,149
27 Mar 17	17.67000 +0.09	17.68	17.49	17.56	89,375
24 Mar 17	17.58000 +0.03	17.63	17.53	17.54	33,010
23 Mar 17	17.55000 +0.31	17.67	17.19	17.19	73,373
22 Mar 17	17.24000 -0.07	17.37	17.08	17.29	86,142
21 Mar 17	17.31000 -0.16	17.53	17.26	17.45	73,810
20 Mar 17	17.47000 -0.01	17.49	17.34	17.34	96,322
17 Mar 17	17.48000 +0.09	17.62	17.42	17.43	112,279
16 Mar 17	17.39000 -0.12	17.50	17.31	17.47	114,528
15 Mar 17	17.51000 +0.10	17.68	17.41	17.41	193,643
14 Mar 17	17.41000 -0.02	17.50	17.31	17.44	87,480
13 Mar 17	17.43000 +0.17	17.47	17.19	17.21	135,128
10 Mar 17	17.26000 +0.19	17.28	17.05	17.07	72,470
09 Mar 17	17.07000 -0.04	17.13	17.07	17.12	59,784
08 Mar 17	17.11000 -0.05	17.27	17.08	17.21	53,518
07 Mar 17	17.16000 +0.02	17.31	17.03	17.20	72,555
06 Mar 17	17.14000 -0.12	17.25	17.08	17.20	104,001
03 Mar 17	17.26000 -0.01	17.34	17.22	17.32	92,290
02 Mar 17	17.27000 -0.14	17.45	17.22	17.45	102,103
01 Mar 17	17.41000 -0.01	17.47	17.37	17.47	98,146
28 Feb 17	17.42000 -0.09	17.55	17.33	17.55	113,862
27 Feb 17	17.51000 -0.07	17.62	17.40	17.58	75,145
24 Feb 17	17.58000 -0.34	17.82	17.53	17.78	138,643
23 Feb 17	17.92000 +0.08	18.03	17.82	17.83	89,512
22 Feb 17	17.84000 -0.09	17.98	17.73	17.84	205,806
21 Feb 17	17.93000 +0.07	17.95	17.76	17.77	156,672
17 Feb 17	17.86000 +0.00	17.96	17.77	17.87	139,026
16 Feb 17	17.86000 +0.11	17.87	17.74	17.75	162,363
15 Feb 17	17.75000 +0.08	17.83	17.62	17.67	88,724
14 Feb 17	17.67000 +0.05	17.75	17.46	17.54	111,731
13 Feb 17	17.62000 -0.40	18.00	17.52	18.00	158,040
10 Feb 17	18.02000 +0.01	18.14	18.00	18.00	67,206
09 Feb 17	18.01000 +0.16	18.06	17.82	17.85	203,393
08 Feb 17	17.85000 +0.31	17.87	17.47	17.50	155,999
07 Feb 17	17.54000 +0.07	17.57	17.42	17.51	119,492
06 Feb 17	17.47000 +0.33	17.58	17.16	17.18	152,734
03 Feb 17	17.14000 +0.15	17.20	17.00	17.04	96,684
02 Feb 17	16.99000 -0.11	17.15	16.96	17.15	152,389
01 Feb 17	17.10000 +0.03	17.21	16.98	17.08	78,708
31 Jan 17	17.07000 +0.03	17.10	16.92	17.02	57,461
30 Jan 17	17.04000 +0.02	17.05	16.83	17.05	90,125
27 Jan 17	17.02000 -0.12	17.13	17.00	17.09	74,167
26 Jan 17	17.14000 +0.02	17.22	17.02	17.22	100,901
25 Jan 17	17.12000 +0.17	17.29	16.96	17.05	176,778
24 Jan 17	16.95000 +0.15	16.99	16.77	16.82	65,556
23 Jan 17	16.80000 -0.04	16.89	16.67	16.89	77,545
20 Jan 17	16.84000 -0.05	16.99	16.84	16.93	67,520
19 Jan 17	16.89000 +0.01	16.95	16.86	16.95	69,800
18 Jan 17	16.88000 -0.03	16.97	16.82	16.97	80,080
17 Jan 17	16.91000 +0.02	16.99	16.79	16.92	85,923
16 Jan 17	16.89000 +0.31	16.96	16.64	16.68	64,008
13 Jan 17	16.58000 +0.06	16.66	16.49	16.54	80,019
12 Jan 17	16.52000 +0.08	16.53	16.39	16.45	108,090
11 Jan 17	16.44000 +0.04	16.48	16.28	16.40	73,316
10 Jan 17	16.40000 -0.09	16.51	16.33	16.50	93,273
09 Jan 17	16.49000 +0.26	16.52	16.20	16.24	93,290
06 Jan 17	16.23000 -0.11	16.33	16.17	16.31	102,027
05 Jan 17	16.34000 +0.03	16.40	16.26	16.35	61,258
04 Jan 17	16.31000 +0.10	16.33	16.16	16.22	69,296
03 Jan 17	16.21000 -0.09	16.29	16.07	16.29	83,771
30 Dec 16	16.30000 +0.04	16.35	16.21	16.28	35,056
29 Dec 16	16.26000 -0.07	16.38	16.16	16.34	50,289
28 Dec 16	16.33000 -0.17	16.45	16.23	16.41	65,737
23 Dec 16	16.50000 +0.05	16.58	16.41	16.41	56,699
22 Dec 16	16.45000 -0.09	16.58	16.34	16.55	82,111
21 Dec 16	16.54000 +0.29	16.64	16.25	16.28	216,148
20 Dec 16	16.25000 -0.24	16.48	16.19	16.47	89,537
19 Dec 16	16.49000 -0.08	16.64	16.46	16.61	131,910
16 Dec 16	16.57000 +0.11	16.59	16.37	16.50	75,565
15 Dec 16	16.46000 +0.17	16.51	16.27	16.28	107,086
14 Dec 16	16.29000 -0.19	16.50	16.28	16.49	106,512
13 Dec 16	16.48000 -0.09	16.60	16.40	16.56	105,453
12 Dec 16	16.57000 +0.55	16.58	16.07	16.10	171,958
09 Dec 16	16.02000 +0.08	16.13	15.87	15.87	124,525
08 Dec 16	15.94000 -0.01	16.02	15.83	15.97	86,055
07 Dec 16	15.95000 +0.10	16.05	15.76	15.81	133,924
06 Dec 16	15.85000 +0.06	15.91	15.65	15.79	143,126
05 Dec 16	15.79000 +0.02	15.86	15.73	15.86	83,814
02 Dec 16	15.77000 -0.05	15.92	15.72	15.88	132,018
01 Dec 16	15.82000 -0.11	16.09	15.72	16.09	116,595
30 Nov 16	15.93000 -0.04	16.04	15.73	16.04	181,746
29 Nov 16	15.97000 -0.09	16.08	15.94	16.05	223,297
28 Nov 16	16.06000 -0.17	16.26	16.00	16.23	129,103
25 Nov 16	16.23000 -0.10	16.32	16.21	16.32	127,417
24 Nov 16	16.33000 +0.03	16.45	16.25	16.41	62,385
23 Nov 16	16.30000 -0.15	16.53	16.26	16.47	64,771
22 Nov 16	16.45000 -0.01	16.61	16.38	16.50	85,854
21 Nov 16	16.46000 +0.18	16.59	16.29	16.29	146,582
18 Nov 16	16.28000 +0.01	16.40	16.21	16.31	136,066
17 Nov 16	16.27000 +0.16	16.32	16.07	16.08	139,811
16 Nov 16	16.11000 +0.10	16.12	15.94	16.08	272,685
15 Nov 16	16.01000 +0.17	16.07	15.81	15.81	167,024
14 Nov 16	15.84000 -0.23	16.14	15.73	16.12	92,671
11 Nov 16	16.07000 +0.22	16.36	16.00	16.20	227,993
10 Nov 16	15.85000 +0.36	16.05	15.70	15.97	314,888
09 Nov 16	15.49000 -0.18	15.66	15.31	15.31	122,931
08 Nov 16	15.67000 +0.27	15.72	15.40	15.45	135,878
07 Nov 16	15.40000 +0.06	15.52	15.29	15.47	104,473
04 Nov 16	15.34000 +0.00	15.40	15.23	15.33	117,586
03 Nov 16	15.34000 -0.19	15.57	15.26	15.53	125,878
02 Nov 16	15.53000 -0.43	15.93	15.46	15.93	147,739
01 Nov 16	15.96000 -0.01	16.16	15.85	16.04	87,252
31 Oct 16	15.97000 -0.26	16.34	15.89	16.29	161,907
28 Oct 16	16.23000 +0.08	16.32	16.05	16.14	151,863
27 Oct 16	16.15000 -0.21	16.39	16.15	16.35	105,717
26 Oct 16	16.36000 -0.02	16.41	16.28	16.36	160,861
25 Oct 16	16.38000 -0.21	16.58	16.35	16.56	208,373
24 Oct 16	16.59000 -0.01	16.75	16.55	16.62	95,492
21 Oct 16	16.60000 +0.07	16.78	16.50	16.50	111,116
20 Oct 16	16.53000 +0.08	16.60	16.43	16.47	84,006
19 Oct 16	16.45000 -0.08	16.55	16.38	16.53	74,985
18 Oct 16	16.53000 +0.12	16.58	16.44	16.46	116,701
17 Oct 16	16.41000 -0.03	16.54	16.39	16.47	82,525
14 Oct 16	16.44000 +0.00	16.52	16.38	16.51	62,297
13 Oct 16	16.44000 -0.09	16.58	16.35	16.48	122,204
12 Oct 16	16.53000 +0.06	16.64	16.45	16.45	51,407
11 Oct 16	16.47000 -0.24	16.67	16.43	16.65	93,614
07 Oct 16	16.71000 +0.29	16.71	16.40	16.40	69,744
06 Oct 16	16.42000 -0.26	16.76	16.37	16.68	158,351
05 Oct 16	16.68000 -0.20	16.99	16.57	16.92	129,030
04 Oct 16	16.88000 +0.02	16.92	16.79	16.87	64,077
03 Oct 16	16.86000 -0.10	16.98	16.84	16.98	76,154
30 Sep 16	16.96000 +0.02	17.00	16.90	16.98	174,377
29 Sep 16	16.94000 -0.11	17.05	16.89	17.03	61,992
28 Sep 16	17.05000 +0.04	17.14	16.96	16.98	72,336
27 Sep 16	17.01000 -0.08	17.13	16.95	17.13	106,305
26 Sep 16	17.09000 -0.10	17.24	17.07	17.20	123,723
23 Sep 16	17.19000 -0.05	17.34	17.17	17.26	50,432
22 Sep 16	17.24000 -0.01	17.36	17.20	17.29	79,202
21 Sep 16	17.25000 +0.05	17.31	17.21	17.24	50,536
20 Sep 16	17.20000 +0.07	17.29	17.12	17.16	78,792
19 Sep 16	17.13000 +0.00	17.20	17.04	17.15	57,852
16 Sep 16	17.13000 +0.15	17.16	16.88	16.94	126,097
15 Sep 16	16.98000 +0.18	17.08	16.76	16.76	158,044
14 Sep 16	16.80000 +0.12	16.87	16.66	16.72	75,093
13 Sep 16	16.68000 -0.30	16.98	16.62	16.98	120,764
12 Sep 16	16.98000 -0.03	17.04	16.87	17.03	89,025
09 Sep 16	17.01000 -0.24	17.25	17.01	17.25	118,620
08 Sep 16	17.25000 +0.18	17.26	17.09	17.11	130,438
07 Sep 16	17.07000 -0.01	17.15	17.04	17.09	63,772
06 Sep 16	17.08000 -0.17	17.28	17.08	17.24	91,000
02 Sep 16	17.25000 +0.22	17.31	17.05	17.12	54,861
01 Sep 16	17.03000 -0.03	17.12	16.97	17.07	51,642
31 Aug 16	17.06000 -0.20	17.31	16.95	17.20	203,953
30 Aug 16	17.26000 -0.09	17.36	17.21	17.32	78,515
29 Aug 16	17.35000 -0.12	17.48	17.27	17.38	66,515
26 Aug 16	17.47000 -0.07	17.58	17.37	17.54	47,685
25 Aug 16	17.54000 +0.03	17.58	17.46	17.53	140,813
24 Aug 16	17.51000 -0.31	17.86	17.51	17.80	70,869
23 Aug 16	17.82000 +0.06	17.86	17.76	17.76	82,141
22 Aug 16	17.76000 +0.10	17.79	17.63	17.64	53,883
19 Aug 16	17.66000 +0.07	17.68	17.51	17.55	37,653
18 Aug 16	17.59000 -0.11	17.75	17.56	17.75	61,574
17 Aug 16	17.70000 +0.10	17.73	17.44	17.67	179,078
16 Aug 16	17.60000 -0.20	17.94	17.57	17.76	122,017
15 Aug 16	17.80000 +0.33	17.94	17.52	17.52	145,398
12 Aug 16	17.47000 -0.14	17.73	17.39	17.64	82,948
11 Aug 16	17.61000 +0.33	17.63	17.25	17.36	152,159
10 Aug 16	17.28000 +0.18	17.31	17.08	17.14	103,414
09 Aug 16	17.10000 -0.03	17.28	17.05	17.17	160,245
08 Aug 16	17.13000 -0.01	17.25	17.11	17.19	77,720
05 Aug 16	17.14000 -0.20	17.38	17.09	17.38	79,315
04 Aug 16	17.34000 -0.03	17.39	17.15	17.39	106,644
03 Aug 16	17.37000 +0.05	17.48	17.35	17.37	99,686
02 Aug 16	17.32000 -0.17	17.52	17.28	17.52	136,500
29 Jul 16	17.49000 -0.03	17.53	17.44	17.53	53,337
28 Jul 16	17.52000 +0.03	17.57	17.38	17.50	53,705
27 Jul 16	17.49000 -0.06	17.56	17.41	17.52	62,594
26 Jul 16	17.55000 -0.01	17.65	17.49	17.56	80,106
25 Jul 16	17.56000 +0.13	17.56	17.37	17.50	77,247
22 Jul 16	17.43000 -0.03	17.51	17.41	17.46	104,526
21 Jul 16	17.46000 +0.09	17.50	17.37	17.37	38,826
20 Jul 16	17.37000 -0.11	17.56	17.36	17.55	54,992
19 Jul 16	17.48000 +0.17	17.52	17.28	17.28	82,741
18 Jul 16	17.31000 -0.04	17.46	17.22	17.36	82,042
15 Jul 16	17.35000 -0.17	17.57	17.32	17.57	108,247
14 Jul 16	17.52000 -0.03	17.62	17.47	17.54	85,662
13 Jul 16	17.55000 -0.05	17.71	17.35	17.63	124,941
12 Jul 16	17.60000 +0.18	17.71	17.45	17.55	95,052
11 Jul 16	17.42000 -0.20	17.69	17.41	17.60	80,414
08 Jul 16	17.62000 +0.17	17.69	17.41	17.44	81,044
07 Jul 16	17.45000 +0.21	17.45	17.20	17.31	124,742
06 Jul 16	17.24000 +0.04	17.32	17.16	17.18	118,541
05 Jul 16	17.20000 -0.04	17.33	17.17	17.22	63,083
04 Jul 16	17.24000 +0.11	17.36	17.12	17.25	76,624
30 Jun 16	17.13000 +0.01	17.21	17.05	17.21	71,036
29 Jun 16	17.12000 +0.12	17.34	17.05	17.07	57,849
28 Jun 16	17.00000 -0.29	17.25	16.96	17.20	97,386
27 Jun 16	17.29000 +0.24	17.33	16.90	17.00	95,996
24 Jun 16	17.05000 -0.36	17.43	17.02	17.11	79,614
23 Jun 16	17.41000 +0.18	17.44	17.23	17.36	55,919
22 Jun 16	17.23000 +0.17	17.31	17.05	17.08	59,241
21 Jun 16	17.06000 -0.21	17.33	17.05	17.29	92,643
20 Jun 16	17.27000 +0.08	17.28	17.15	17.20	71,344
17 Jun 16	17.19000 -0.08	17.34	17.19	17.34	68,651
16 Jun 16	17.27000 +0.09	17.30	17.11	17.19	49,361
15 Jun 16	17.18000 -0.04	17.30	17.14	17.18	45,706
14 Jun 16	17.22000 +0.08	17.29	17.14	17.14	66,576
13 Jun 16	17.14000 -0.27	17.44	17.03	17.39	145,158
10 Jun 16	17.41000 +0.02	17.50	17.35	17.35	48,536
09 Jun 16	17.39000 -0.24	17.66	17.34	17.63	58,252
08 Jun 16	17.63000 +0.03	17.72	17.48	17.59	52,739
07 Jun 16	17.60000 +0.23	17.65	17.35	17.40	68,623
06 Jun 16	17.37000 -0.03	17.54	17.30	17.44	103,237
03 Jun 16	17.40000 -0.16	17.64	17.36	17.58	70,840
02 Jun 16	17.56000 +0.15	17.56	17.29	17.43	61,813
01 Jun 16	17.41000 -0.01	17.58	17.34	17.41	67,191
31 May 16	17.42000 -0.17	17.60	17.42	17.56	72,962
30 May 16	17.59000 -0.09	17.73	17.55	17.73	74,625
27 May 16	17.68000 -0.06	17.83	17.62	17.73	87,978
26 May 16	17.74000 -0.11	17.83	17.65	17.82	103,170
25 May 16	17.85000 +0.41	17.88	17.42	17.42	137,352
24 May 16	17.44000 +0.34	17.54	17.18	17.22	241,116
20 May 16	17.10000 -0.06	17.22	17.00	17.22	154,866
19 May 16	17.16000 +0.16	17.18	16.91	17.02	132,806
18 May 16	17.00000 +0.08	17.13	16.92	16.95	163,913
17 May 16	16.92000 -0.10	17.05	16.85	17.05	200,393
16 May 16	17.02000 +0.10	17.08	16.93	17.01	191,153
13 May 16	16.92000 -0.03	17.05	16.89	16.95	118,372
12 May 16	16.95000 -0.08	17.10	16.89	17.05	300,303
11 May 16	17.03000 +0.25	17.05	16.66	16.75	225,055
10 May 16	16.78000 +0.40	16.79	16.36	16.36	289,438
09 May 16	16.38000 +0.20	16.38	16.18	16.22	376,920
06 May 16	16.18000 -0.09	16.24	16.09	16.22	894,357
05 May 16	16.27000 +0.12	16.43	16.13	16.15	210,819
04 May 16	16.15000 +0.05	16.19	16.06	16.11	165,568
03 May 16	16.10000 -0.10	16.21	16.01	16.20	90,930
02 May 16	16.20000 +0.11	16.22	16.04	16.06	125,353
29 Apr 16	16.09000 -0.10	16.19	15.99	16.19	67,136
28 Apr 16	16.19000 +0.03	16.25	16.13	16.13	93,050
27 Apr 16	16.16000 -0.09	16.25	16.11	16.23	118,744
26 Apr 16	16.25000 +0.08	16.34	16.20	16.20	86,625
25 Apr 16	16.17000 -0.02	16.31	16.15	16.21	93,014
22 Apr 16	16.19000 +0.08	16.34	16.07	16.15	135,521
21 Apr 16	16.11000 -0.02	16.15	16.04	16.11	189,929
20 Apr 16	16.13000 +0.03	16.19	16.08	16.15	262,403
19 Apr 16	16.10000 -0.43	16.20	15.94	16.12	656,426
18 Apr 16	16.53500 +0.05	16.55	16.43	16.53	33,186
15 Apr 16	16.49000 +0.02	16.65	16.45	16.47	58,922
14 Apr 16	16.47000 -0.12	16.67	16.46	16.51	68,041
13 Apr 16	16.59000 +0.03	16.67	16.53	16.53	37,776
12 Apr 16	16.56000 -0.03	16.68	16.50	16.67	91,566
11 Apr 16	16.59000 -0.03	16.67	16.55	16.61	42,013
08 Apr 16	16.62000 -0.09	16.74	16.59	16.74	71,097
07 Apr 16	16.71000 -0.03	16.75	16.62	16.74	95,244
06 Apr 16	16.74000 +0.13	16.81	16.50	16.65	87,385
05 Apr 16	16.61000 -0.18	16.83	16.51	16.78	53,639
04 Apr 16	16.79000 +0.25	16.86	16.49	16.50	71,872
01 Apr 16	16.54000 -0.07	16.75	16.50	16.60	49,671
31 Mar 16	16.61000 -0.21	16.85	16.59	16.85	75,506
30 Mar 16	16.82000 +0.08	16.89	16.64	16.77	72,105
29 Mar 16	16.74000 +0.09	16.77	16.59	16.60	26,447
28 Mar 16	16.65000 +0.14	16.79	16.47	16.50	90,366
24 Mar 16	16.51000 -0.31	16.83	16.51	16.83	97,991
23 Mar 16	16.82000 -0.06	16.97	16.76	16.90	34,193
22 Mar 16	16.88000 +0.03	16.98	16.75	16.85	48,926
21 Mar 16	16.85000 +0.08	16.94	16.73	16.73	44,839
18 Mar 16	16.77000 -0.16	16.97	16.61	16.93	77,510
17 Mar 16	16.93000 +0.08	17.16	16.76	16.79	110,500
16 Mar 16	16.85000 +0.22	16.96	16.56	16.56	57,454
15 Mar 16	16.63000 -0.19	16.80	16.48	16.75	68,342
14 Mar 16	16.82000 +0.29	16.96	16.56	16.56	87,233
11 Mar 16	16.53000 +0.30	16.70	16.25	16.25	136,016
10 Mar 16	16.23000 -0.17	16.42	16.11	16.40	113,326
09 Mar 16	16.40000 +0.14	16.59	16.24	16.24	278,203
08 Mar 16	16.26000 +0.14	16.32	16.08	16.12	570,633
07 Mar 16	16.12000 -0.13	16.36	16.07	16.20	83,407
04 Mar 16	16.25000 -0.11	16.39	16.18	16.39	84,986
03 Mar 16	16.36000 -0.37	16.76	16.27	16.76	77,797
02 Mar 16	16.73000 +0.12	16.73	16.52	16.63	75,118
01 Mar 16	16.61000 +0.48	16.76	16.17	16.22	103,381
29 Feb 16	16.13000 -0.20	16.43	16.06	16.37	78,414
26 Feb 16	16.33000 +0.09	16.43	16.04	16.24	80,037
25 Feb 16	16.24000 +0.56	16.25	15.73	15.77	111,542
24 Feb 16	15.68000 +0.00	15.75	15.50	15.68	53,718
23 Feb 16	15.68000 +0.02	15.86	15.52	15.74	83,297
22 Feb 16	15.66000 -0.02	15.82	15.57	15.70	85,473
19 Feb 16	15.68000 -0.66	16.11	15.58	16.09	146,538
18 Feb 16	16.34000 +0.34	16.42	15.90	16.00	61,349
17 Feb 16	16.00000 +0.48	16.01	15.65	15.65	56,821
16 Feb 16	15.52000 +0.06	15.66	15.36	15.49	51,489
12 Feb 16	15.46000 -0.09	15.64	15.42	15.62	32,623
11 Feb 16	15.55000 -0.06	15.63	15.36	15.62	67,354
10 Feb 16	15.61000 +0.05	15.86	15.58	15.58	41,738
09 Feb 16	15.56000 -0.11	15.74	15.50	15.58	70,280
08 Feb 16	15.67000 -0.02	15.72	15.46	15.60	66,513
05 Feb 16	15.69000 -0.08	15.87	15.63	15.80	46,990
04 Feb 16	15.77000 +0.10	15.79	15.53	15.67	46,075
03 Feb 16	15.67000 +0.20	15.71	15.25	15.53	61,105
02 Feb 16	15.47000 -0.50	16.04	15.29	15.97	136,857
01 Feb 16	15.97000 -0.03	16.08	15.78	16.02	75,089
29 Jan 16	16.00000 +0.26	16.19	15.59	15.70	112,532
28 Jan 16	15.74000 +0.16	15.79	15.40	15.67	61,914
27 Jan 16	15.58000 -0.11	15.73	15.34	15.70	50,776
26 Jan 16	15.69000 -0.06	15.88	15.48	15.79	64,673
25 Jan 16	15.75000 -0.05	16.02	15.70	15.76	55,315
22 Jan 16	15.80000 +0.09	15.95	15.70	15.82	109,322
21 Jan 16	15.71000 +0.78	15.90	14.85	14.91	119,283
20 Jan 16	14.93000 -0.10	15.03	14.67	14.86	162,181
19 Jan 16	15.03000 +0.43	15.11	14.65	14.67	136,201
18 Jan 16	14.60000 -0.04	14.70	14.54	14.55	100,628
15 Jan 16	14.64000 -0.20	14.99	14.54	14.72	117,418
14 Jan 16	14.84000 -0.29	15.05	14.71	15.05	123,376
13 Jan 16	15.13000 -0.14	15.34	15.02	15.31	96,223
12 Jan 16	15.27000 +0.10	15.42	14.93	15.20	174,841
11 Jan 16	15.17000 -0.89	16.13	15.08	16.13	257,878
08 Jan 16	16.06000 +0.06	16.20	15.92	16.06	71,622
07 Jan 16	16.00000 -0.33	16.25	15.90	16.21	114,135
06 Jan 16	16.33000 +0.31	16.44	16.08	16.11	122,913
05 Jan 16	16.02000 -0.30	16.46	16.01	16.33	74,406
04 Jan 16	16.32000 +0.18	16.36	15.95	15.97	96,234
31 Dec 15	16.14000 -0.07	16.25	16.08	16.20	37,694
30 Dec 15	16.21000 +0.39	16.37	15.80	15.81	48,845
29 Dec 15	15.82000 -0.04	15.85	15.50	15.66	225,710
24 Dec 15	15.86000 -0.10	15.97	15.85	15.95	24,259
23 Dec 15	15.96000 -0.08	16.03	15.80	16.01	67,872
22 Dec 15	16.04000 +0.03	16.20	15.88	16.00	101,388
21 Dec 15	16.01000 +0.00	16.20	15.82	16.02	103,199
18 Dec 15	16.01000 -0.07	16.16	15.91	16.08	105,387
17 Dec 15	16.08000 +0.01	16.42	16.03	16.11	63,474
16 Dec 15	16.07000 +0.16	16.27	15.90	16.00	175,962
15 Dec 15	15.91000 +0.22	16.21	15.72	15.72	141,233
14 Dec 15	15.69000 -0.44	16.30	15.65	16.12	189,956
11 Dec 15	16.13000 -0.15	16.40	16.10	16.30	105,252
10 Dec 15	16.28000 +0.15	16.43	16.08	16.08	80,558
09 Dec 15	16.13000 -0.35	16.55	16.13	16.42	131,860
08 Dec 15	16.48000 -0.34	16.82	16.44	16.62	136,441
07 Dec 15	16.82000 +0.04	16.98	16.68	16.82	86,767
04 Dec 15	16.78000 -0.28	17.07	16.78	16.97	78,675
03 Dec 15	17.06000 -0.30	17.38	16.97	17.38	96,948
02 Dec 15	17.36000 +0.13	17.48	17.09	17.20	100,730
01 Dec 15	17.23000 +0.13	17.30	17.06	17.17	131,099
30 Nov 15	17.10000 -0.08	17.29	16.90	17.19	81,845
27 Nov 15	17.18000 +0.12	17.20	16.94	16.99	44,445
26 Nov 15	17.06000 -0.02	17.30	16.83	17.14	55,845
25 Nov 15	17.08000 +0.20	17.08	16.85	16.85	46,197
24 Nov 15	16.88000 -0.35	17.17	16.80	17.13	123,332
23 Nov 15	17.23000 +0.17	17.29	17.00	17.00	66,511
20 Nov 15	17.06000 -0.19	17.25	16.96	17.22	136,987
19 Nov 15	17.25000 +0.04	17.28	17.02	17.20	61,406
18 Nov 15	17.21000 +0.01	17.33	17.01	17.15	99,123
17 Nov 15	17.20000 +0.19	17.30	16.99	17.01	147,104
16 Nov 15	17.01000 +0.19	17.07	15.57	16.57	194,744
13 Nov 15	16.82000 -0.50	17.37	16.68	17.30	230,341
12 Nov 15	17.32000 -0.71	17.94	17.21	17.91	214,902
11 Nov 15	18.03000 +0.16	18.13	17.88	17.96	110,120
10 Nov 15	17.87000 -0.04	17.99	17.72	17.92	72,248
09 Nov 15	17.91000 -0.04	18.00	17.67	18.00	119,318
06 Nov 15	17.95000 +0.05	18.02	17.78	17.83	109,092
05 Nov 15	17.90000 +0.16	17.92	17.60	17.76	53,549
04 Nov 15	17.74000 -0.03	17.95	17.65	17.78	127,717
03 Nov 15	17.77000 -0.01	18.03	17.69	17.74	88,401
02 Nov 15	17.78000 +0.42	17.84	17.30	17.30	132,794
30 Oct 15	17.36000 +0.08	17.45	17.23	17.29	95,541
29 Oct 15	17.28000 +0.04	17.35	17.07	17.17	105,245
28 Oct 15	17.24000 +0.07	17.36	17.06	17.08	84,627
27 Oct 15	17.17000 -0.14	17.39	17.14	17.30	83,868
26 Oct 15	17.31000 -0.25	17.60	17.29	17.53	118,909
23 Oct 15	17.56000 +0.04	17.56	17.32	17.55	91,414
22 Oct 15	17.52000 +0.02	17.54	17.11	17.54	313,627
21 Oct 15	17.50000 +0.15	17.53	17.14	17.30	118,299
20 Oct 15	17.35000 -0.06	17.48	17.28	17.48	151,302
19 Oct 15	17.41000 +0.34	17.47	16.98	17.00	176,579
16 Oct 15	17.07000 +0.17	17.09	16.63	16.88	207,977
15 Oct 15	16.90000 -0.02	16.96	16.77	16.92	92,861
14 Oct 15	16.92000 +0.04	16.97	16.80	16.88	87,321
13 Oct 15	16.88000 +0.01	17.06	16.80	16.86	104,409
09 Oct 15	16.87000 -0.01	16.95	16.75	16.85	93,592
08 Oct 15	16.88000 -0.04	16.97	16.74	16.92	103,993
07 Oct 15	16.92000 +0.10	17.03	16.72	17.03	158,221
06 Oct 15	16.82000 -0.12	17.04	16.77	16.89	115,969
05 Oct 15	16.94000 +0.07	17.08	16.78	16.90	139,109
02 Oct 15	16.87000 +0.00	16.98	16.71	16.73	115,720
01 Oct 15	16.87000 +0.04	16.95	16.72	16.77	85,593
30 Sep 15	16.83000 +0.17	16.94	16.63	16.66	113,346
29 Sep 15	16.66000 +0.06	16.83	16.58	16.68	91,521
28 Sep 15	16.60000 -0.26	16.76	16.51	16.75	108,270
25 Sep 15	16.86000 -0.12	17.08	16.78	17.04	84,520
24 Sep 15	16.98000 -0.33	17.45	16.94	17.25	79,397
23 Sep 15	17.31000 +0.06	17.55	17.11	17.20	95,309
22 Sep 15	17.25000 +0.24	17.26	16.89	16.92	86,985
21 Sep 15	17.01000 +0.05	17.17	16.96	17.04	143,484
18 Sep 15	16.96000 +0.08	17.12	16.90	16.90	143,196
17 Sep 15	16.88000 +0.01	17.00	16.83	16.91	99,686
16 Sep 15	16.87000 +0.11	17.05	16.77	16.82	83,551
15 Sep 15	16.76000 +0.24	16.81	16.42	16.50	45,889
14 Sep 15	16.52000 -0.05	16.70	16.42	16.65	34,631
11 Sep 15	16.57000 -0.06	16.78	16.45	16.63	56,672
10 Sep 15	16.63000 -0.09	16.82	16.55	16.73	39,048
09 Sep 15	16.72000 +0.02	17.00	16.66	16.83	93,224
08 Sep 15	16.70000 +0.30	16.84	16.32	16.36	100,779
04 Sep 15	16.40000 -0.18	16.52	16.38	16.45	110,854
03 Sep 15	16.58000 +0.40	16.69	16.20	16.20	149,701
02 Sep 15	16.18000 +0.50	16.49	15.67	15.70	164,387
01 Sep 15	15.68000 -0.19	15.80	15.59	15.61	77,427
31 Aug 15	15.87000 +0.01	15.89	15.73	15.85	45,859
28 Aug 15	15.86000 +0.09	15.94	15.68	15.68	69,027
27 Aug 15	15.77000 +0.42	15.98	15.30	15.30	76,540
26 Aug 15	15.35000 -0.08	15.64	15.22	15.62	129,645
25 Aug 15	15.43000 +0.58	15.50	15.14	15.23	97,109
24 Aug 15	14.85000 -0.45	15.26	14.50	14.85	158,343
21 Aug 15	15.30000 -0.07	15.42	15.20	15.39	107,342
20 Aug 15	15.37000 -0.27	15.62	15.31	15.62	82,205
19 Aug 15	15.64000 -0.03	15.70	15.48	15.68	71,761
18 Aug 15	15.67000 -0.13	15.93	15.62	15.80	27,488
17 Aug 15	15.80000 +0.05	16.00	15.58	15.68	48,411
14 Aug 15	15.75000 -0.12	15.91	15.69	15.91	32,178
13 Aug 15	15.87000 +0.28	16.04	15.63	15.65	73,378
12 Aug 15	15.59000 +0.33	15.66	15.15	15.22	76,871
11 Aug 15	15.26000 -0.01	15.29	15.07	15.23	80,184
10 Aug 15	15.27000 +0.07	15.32	15.22	15.32	61,965
07 Aug 15	15.20000 -0.05	15.29	15.15	15.29	61,802
06 Aug 15	15.25000 +0.07	15.39	15.17	15.24	63,685
05 Aug 15	15.18000 -0.34	15.60	15.18	15.58	57,580
04 Aug 15	15.52000 +0.03	15.52	15.40	15.46	67,244
31 Jul 15	15.49000 +0.00	15.53	15.44	15.53	34,830
30 Jul 15	15.49000 -0.03	15.61	15.36	15.61	56,565
29 Jul 15	15.52000 -0.01	15.64	15.40	15.40	66,577
28 Jul 15	15.53000 +0.26	15.59	15.25	15.29	82,489
27 Jul 15	15.27000 -0.15	15.39	15.22	15.37	127,529
24 Jul 15	15.42000 -0.32	15.70	15.40	15.66	112,253
23 Jul 15	15.74000 -0.04	15.90	15.72	15.87	47,079
22 Jul 15	15.78000 -0.19	15.89	15.71	15.89	64,893
21 Jul 15	15.97000 -0.19	16.16	15.87	16.16	80,981
20 Jul 15	16.16000 +0.02	16.21	15.96	16.18	42,563
17 Jul 15	16.14000 +0.06	16.22	15.97	16.10	37,388
16 Jul 15	16.08000 +0.14	16.15	15.92	15.93	262,269
15 Jul 15	15.94000 -0.13	16.25	15.86	16.08	92,262
14 Jul 15	16.07000 +0.59	16.09	15.50	15.50	169,802
13 Jul 15	15.48000 +0.20	15.50	15.25	15.25	55,587
10 Jul 15	15.28000 +0.15	15.31	15.04	15.19	55,756
09 Jul 15	15.13000 +0.02	15.40	15.07	15.07	37,403
08 Jul 15	15.11000 -0.09	15.17	14.99	15.17	63,664
07 Jul 15	15.20000 -0.14	15.32	15.17	15.32	40,802
06 Jul 15	15.34000 -0.04	15.40	15.21	15.32	28,125
03 Jul 15	15.38000 +0.04	15.48	15.27	15.35	20,474
02 Jul 15	15.34000 -0.11	15.60	15.29	15.60	47,127
30 Jun 15	15.45000 +0.16	15.60	15.31	15.35	47,481
29 Jun 15	15.29000 -0.30	15.58	15.26	15.55	69,859
26 Jun 15	15.59000 +0.00	15.73	15.51	15.52	36,209
25 Jun 15	15.59000 -0.05	15.66	15.53	15.57	85,523
24 Jun 15	15.64000 -0.03	15.70	15.58	15.58	44,103
23 Jun 15	15.67000 +0.15	15.69	15.46	15.50	34,779
22 Jun 15	15.52000 +0.00	15.66	15.46	15.55	33,093
19 Jun 15	15.52000 -0.11	15.65	15.46	15.65	27,656
18 Jun 15	15.63000 +0.50	15.67	15.22	15.22	64,355
17 Jun 15	15.13000 -0.05	15.28	15.13	15.17	58,535
16 Jun 15	15.18000 -0.10	15.35	15.12	15.35	56,313
15 Jun 15	15.28000 -0.04	15.47	15.20	15.33	50,613
12 Jun 15	15.32000 +0.14	15.35	15.18	15.19	37,380
11 Jun 15	15.18000 +0.03	15.41	15.03	15.03	68,814
10 Jun 15	15.15000 +0.16	15.25	14.91	14.91	23,914
09 Jun 15	14.99000 -0.11	15.11	14.55	14.95	120,214
08 Jun 15	15.10000 -0.12	15.26	15.00	15.23	70,248
05 Jun 15	15.22000 -0.34	15.60	15.19	15.60	54,676
04 Jun 15	15.56000 +0.11	15.76	15.45	15.50	38,973
03 Jun 15	15.45000 +0.09	15.60	15.32	15.39	86,987
02 Jun 15	15.36000 -0.01	15.61	15.35	15.47	134,872
01 Jun 15	15.37000 -0.14	15.48	15.26	15.48	127,393
29 May 15	15.51000 -0.03	15.60	15.41	15.58	60,985
28 May 15	15.54000 -0.08	15.77	15.41	15.58	90,535
27 May 15	15.62000 -0.04	15.80	15.55	15.80	87,215
26 May 15	15.66000 +0.06	15.85	15.64	15.66	71,033
25 May 15	15.60000 +0.18	15.77	15.56	15.64	22,132
22 May 15	15.42000 -0.19	15.73	15.39	15.73	44,548
21 May 15	15.61000 -0.01	15.69	15.57	15.65	38,423
20 May 15	15.62000 +0.10	15.78	15.50	15.50	85,407
19 May 15	15.52000 +0.35	15.60	15.20	15.20	47,855
15 May 15	15.17000 +0.07	15.54	15.17	15.17	56,510
14 May 15	15.10000 -0.10	15.32	15.10	15.11	64,927
13 May 15	15.20000 +0.01	15.26	15.02	15.22	58,964
12 May 15	15.19000 -0.33	15.57	15.18	15.47	104,779
11 May 15	15.52000 +0.21	15.58	15.23	15.35	111,199
08 May 15	15.31000 +0.28	15.35	15.08	15.22	37,432
07 May 15	15.03000 +0.20	15.22	14.52	14.66	112,244
06 May 15	14.83000 -0.59	15.36	14.76	15.36	164,029
05 May 15	15.42000 -0.19	15.70	15.38	15.70	81,754
04 May 15	15.61000 -0.09	15.68	15.51	15.51	25,050
01 May 15	15.70000 +0.28	15.74	15.20	15.36	37,046
30 Apr 15	15.42000 +0.04	15.46	15.30	15.37	68,434
29 Apr 15	15.38000 -0.19	15.56	15.35	15.42	60,871
28 Apr 15	15.57000 -0.01	15.60	15.34	15.57	62,193
27 Apr 15	15.58000 -0.21	15.79	15.43	15.75	279,143
24 Apr 15	15.79000 +0.08	15.87	15.68	15.72	83,727
23 Apr 15	15.71000 -0.11	15.85	15.68	15.80	135,307
22 Apr 15	15.82000 -0.08	15.90	15.65	15.90	95,460
21 Apr 15	15.90000 +0.00	16.01	15.87	15.98	82,955
20 Apr 15	15.90000 +0.13	16.04	15.82	15.86	51,572
17 Apr 15	15.77000 -0.02	16.16	15.72	15.73	70,570
16 Apr 15	15.79000 -0.03	15.93	15.77	15.80	50,768
15 Apr 15	15.82000 +0.14	15.98	15.74	15.75	62,885
14 Apr 15	15.68000 -0.01	15.73	15.65	15.66	49,759
13 Apr 15	15.69000 +0.00	15.89	15.66	15.66	104,935
10 Apr 15	15.69000 +0.00	15.76	15.65	15.70	83,146
09 Apr 15	15.69000 +0.05	15.79	15.62	15.62	155,912
08 Apr 15	15.64000 +0.25	15.70	15.40	15.40	123,881
07 Apr 15	15.39000 +0.24	15.40	15.19	15.19	73,654
06 Apr 15	15.15000 +0.14	15.17	15.00	15.02	85,440
02 Apr 15	15.01000 +0.14	15.01	14.85	14.88	62,110
01 Apr 15	14.87000 +0.04	14.97	14.76	14.86	53,542
31 Mar 15	14.83000 -0.04	14.97	14.75	14.89	215,276
30 Mar 15	14.87000 +0.16	14.90	14.69	14.71	54,895
27 Mar 15	14.71000 +0.00	14.75	14.53	14.60	42,278
26 Mar 15	14.71000 -0.07	14.89	14.64	14.89	46,508
25 Mar 15	14.78000 -0.04	15.00	14.77	14.87	70,386
24 Mar 15	14.82000 +0.13	14.99	14.75	14.75	70,424
23 Mar 15	14.69000 +0.00	14.83	14.68	14.68	57,565
20 Mar 15	14.69000 -0.05	14.79	14.63	14.75	62,467
19 Mar 15	14.74000 +0.14	14.79	14.63	14.67	53,254
18 Mar 15	14.60000 +0.09	14.74	14.45	14.53	57,863
17 Mar 15	14.51000 -0.09	14.62	14.45	14.62	80,160
16 Mar 15	14.60000 +0.12	14.60	14.21	14.47	153,153
13 Mar 15	14.48000 -0.08	14.69	14.47	14.56	96,627
12 Mar 15	14.56000 -0.04	14.73	14.55	14.73	65,979
11 Mar 15	14.60000 -0.04	14.73	14.48	14.64	84,162
10 Mar 15	14.64000 -0.09	14.86	14.63	14.74	82,397
09 Mar 15	14.73000 -0.12	14.91	14.53	14.91	108,825
06 Mar 15	14.85000 -0.27	15.17	14.74	15.17	83,908
05 Mar 15	15.12000 +0.14	15.25	14.97	15.01	104,086
04 Mar 15	14.98000 +0.11	15.03	14.79	14.97	102,568
03 Mar 15	14.87000 -0.10	15.01	14.73	14.96	60,842
02 Mar 15	14.97000 +0.07	15.10	14.91	14.92	105,505
27 Feb 15	14.90000 +0.11	14.91	14.65	14.80	96,095
26 Feb 15	14.79000 -0.01	14.81	14.42	14.76	105,252
25 Feb 15	14.80000 +0.09	14.85	14.68	14.75	52,472
24 Feb 15	14.71000 +0.03	14.79	14.67	14.75	65,444
23 Feb 15	14.68000 -0.02	14.81	14.49	14.70	58,113
20 Feb 15	14.70000 +0.00	14.81	14.66	14.77	47,310
19 Feb 15	14.70000 +0.11	14.78	14.56	14.56	44,888
18 Feb 15	14.59000 +0.05	14.63	14.45	14.55	89,573
17 Feb 15	14.54000 +0.05	14.59	14.45	14.49	78,576
13 Feb 15	14.49000 +0.03	14.52	14.35	14.43	150,925
12 Feb 15	14.46000 -0.06	14.55	14.35	14.55	63,496
11 Feb 15	14.52000 +0.00	14.59	14.37	14.56	68,258
10 Feb 15	14.52000 +0.07	14.56	14.37	14.45	66,187
09 Feb 15	14.45000 -0.20	14.62	14.35	14.61	51,326
06 Feb 15	14.65000 -0.02	14.85	14.51	14.63	32,064
05 Feb 15	14.67000 +0.04	14.95	14.54	14.60	147,002
04 Feb 15	14.63000 +0.25	14.69	14.35	14.39	65,818
03 Feb 15	14.38000 -0.04	14.54	14.36	14.41	61,020
02 Feb 15	14.42000 +0.05	14.53	14.34	14.53	55,070
30 Jan 15	14.37000 +0.01	14.52	14.32	14.39	90,858
29 Jan 15	14.36000 -0.01	14.40	14.22	14.35	61,028
28 Jan 15	14.37000 -0.21	14.62	14.31	14.55	204,347
27 Jan 15	14.58000 -0.28	14.67	14.34	14.67	197,244
26 Jan 15	14.86000 +0.08	15.00	14.83	14.85	88,879
23 Jan 15	14.78000 -0.01	14.93	14.66	14.74	77,850
22 Jan 15	14.79000 +0.16	14.94	14.68	14.68	112,412
21 Jan 15	14.63000 +0.00	14.77	14.60	14.65	122,656
20 Jan 15	14.63000 -0.05	14.75	14.57	14.67	118,727
19 Jan 15	14.68000 -0.03	14.79	14.51	14.79	52,660
16 Jan 15	14.71000 +0.10	14.80	14.50	14.62	137,084
15 Jan 15	14.61000 +0.21	14.76	14.35	14.36	99,502
14 Jan 15	14.40000 +0.10	14.44	14.28	14.31	50,618
13 Jan 15	14.30000 -0.12	15.10	14.27	14.40	392,881
12 Jan 15	14.42000 +0.00	14.45	14.39	14.45	165,681
09 Jan 15	14.42000 +0.17	14.44	14.23	14.25	65,122
08 Jan 15	14.25000 +0.15	14.30	14.08	14.29	116,907
07 Jan 15	14.10000 +0.19	14.34	14.00	14.00	82,529
06 Jan 15	13.91000 -0.27	14.24	13.79	14.21	236,395
05 Jan 15	14.18000 +0.16	14.18	13.93	14.06	67,187
02 Jan 15	14.02000 +0.03	14.06	13.96	14.01	28,834
31 Dec 14	13.99000 -0.23	14.24	13.89	14.24	61,224
30 Dec 14	14.22000 +0.07	14.30	14.13	14.16	131,142
29 Dec 14	14.15000 +0.25	14.16	13.87	13.93	63,725
24 Dec 14	13.90000 +0.12	13.90	13.75	13.80	54,066
23 Dec 14	13.78000 +0.07	13.83	13.75	13.80	62,070
22 Dec 14	13.71000 -0.03	13.93	13.59	13.70	111,562
19 Dec 14	13.74000 -0.02	13.87	13.74	13.83	26,507
18 Dec 14	13.76000 +0.22	13.98	13.56	13.56	177,405
17 Dec 14	13.54000 +0.04	13.67	13.48	13.48	120,399
16 Dec 14	13.50000 -0.01	13.63	13.38	13.45	46,462
15 Dec 14	13.51000 -0.30	13.75	13.50	13.75	71,666
12 Dec 14	13.81000 -0.06	13.87	13.70	13.82	44,112
11 Dec 14	13.87000 +0.34	13.95	13.65	13.65	67,932
10 Dec 14	13.53000 -0.02	13.75	13.45	13.65	88,378
09 Dec 14	13.55000 -0.09	13.66	13.38	13.51	44,526
08 Dec 14	13.64000 -0.08	13.75	13.55	13.72	51,039
05 Dec 14	13.72000 +0.05	13.73	13.63	13.64	39,651
04 Dec 14	13.67000 -0.08	13.73	13.57	13.68	61,166
03 Dec 14	13.75000 -0.06	13.85	13.62	13.84	101,662
02 Dec 14	13.81000 -0.04	13.86	13.73	13.85	70,377
01 Dec 14	13.85000 -0.10	14.00	13.80	13.98	88,774
28 Nov 14	13.95000 -0.05	14.02	13.92	14.00	39,304
27 Nov 14	14.00000 +0.00	14.01	13.92	13.98	73,023
26 Nov 14	14.00000 -0.01	14.04	13.97	14.04	64,446
25 Nov 14	14.01000 -0.02	14.11	14.00	14.02	198,485
24 Nov 14	14.03000 -0.08	14.11	14.01	14.10	40,425
21 Nov 14	14.11000 +0.02	14.16	14.02	14.09	43,544
20 Nov 14	14.09000 +0.07	14.11	13.91	14.00	174,000
19 Nov 14	14.02000 -0.09	14.12	14.00	14.12	91,253
18 Nov 14	14.11000 +0.09	14.25	14.00	14.01	142,822
17 Nov 14	14.02000 +0.02	14.08	13.89	14.02	169,889
14 Nov 14	14.00000 -0.28	14.19	13.94	14.12	137,062
13 Nov 14	14.28000 +0.33	14.39	13.97	13.98	273,266
12 Nov 14	13.95000 +0.13	14.01	13.76	14.00	145,975
11 Nov 14	13.82000 -0.09	13.99	13.82	13.99	29,107
10 Nov 14	13.91000 +0.16	14.04	13.88	14.00	90,674
07 Nov 14	13.75000 -0.21	14.04	13.70	13.99	105,148
06 Nov 14	13.96000 -0.23	14.20	13.96	14.15	60,294
05 Nov 14	14.19000 +0.04	14.19	14.00	14.18	28,858
04 Nov 14	14.15000 -0.01	14.20	13.85	14.08	51,378
03 Nov 14	14.16000 -0.01	14.26	14.10	14.22	69,788
31 Oct 14	14.17000 +0.06	14.22	14.10	14.22	90,930
30 Oct 14	14.11000 +0.20	14.12	14.00	14.00	62,833
29 Oct 14	13.91000 -0.16	14.16	13.84	14.00	55,838
28 Oct 14	14.07000 +0.17	14.08	13.86	13.95	90,613
27 Oct 14	13.90000 +0.05	13.97	13.83	13.85	72,033
24 Oct 14	13.85000 +0.00	13.91	13.82	13.88	42,792
23 Oct 14	13.85000 +0.25	13.90	13.68	13.73	73,801
22 Oct 14	13.60000 -0.20	13.87	13.60	13.78	84,454
21 Oct 14	13.80000 +0.20	13.83	13.60	13.66	66,738
20 Oct 14	13.60000 +0.17	13.69	13.54	13.60	106,529
17 Oct 14	13.43000 +0.09	13.72	13.36	13.52	117,990
16 Oct 14	13.34000 -0.02	13.48	13.28	13.48	85,529
15 Oct 14	13.36000 -0.08	13.61	13.20	13.54	202,196
14 Oct 14	13.44000 -0.07	13.50	13.29	13.50	98,425
10 Oct 14	13.51000 -0.10	13.79	13.28	13.69	134,357
09 Oct 14	13.61000 -0.08	13.83	13.51	13.75	93,301
08 Oct 14	13.69000 +0.35	13.73	13.38	13.40	299,083
07 Oct 14	13.34000 -0.09	13.51	13.31	13.51	55,863
06 Oct 14	13.43000 -0.08	13.63	13.42	13.52	76,192
03 Oct 14	13.51000 +0.15	13.66	13.37	13.42	77,119
02 Oct 14	13.36000 +0.08	13.41	13.27	13.38	59,270
01 Oct 14	13.28000 -0.13	13.65	13.28	13.63	66,764
30 Sep 14	13.41000 +0.13	13.48	13.30	13.39	81,305
29 Sep 14	13.28000 -0.11	13.43	13.15	13.40	65,622
26 Sep 14	13.39000 +0.15	13.40	13.15	13.25	50,222
25 Sep 14	13.24000 -0.09	13.45	13.16	13.38	30,182
24 Sep 14	13.33000 -0.05	13.49	13.15	13.49	62,783
23 Sep 14	13.38000 -0.11	13.50	13.36	13.47	28,766
22 Sep 14	13.49000 -0.18	13.79	13.49	13.66	53,658
19 Sep 14	13.67000 +0.07	13.73	13.55	13.55	40,766
18 Sep 14	13.60000 +0.00	13.72	13.56	13.63	57,533
17 Sep 14	13.60000 -0.15	13.75	13.57	13.74	46,169
16 Sep 14	13.75000 +0.15	13.75	13.63	13.67	86,267
15 Sep 14	13.60000 -0.09	13.78	13.57	13.63	90,638
12 Sep 14	13.69000 +0.04	13.85	13.61	13.85	59,156
11 Sep 14	13.65000 -0.02	13.69	13.57	13.69	44,125
10 Sep 14	13.67000 +0.00	13.80	13.62	13.74	36,100
09 Sep 14	13.67000 +0.05	13.77	13.55	13.56	57,756
08 Sep 14	13.62000 -0.08	13.77	13.53	13.71	60,644
05 Sep 14	13.70000 -0.10	13.82	13.69	13.82	24,499
04 Sep 14	13.80000 +0.03	13.92	13.77	13.87	39,781
03 Sep 14	13.77000 +0.02	13.96	13.75	13.84	67,293
02 Sep 14	13.75000 +0.05	13.77	13.68	13.75	30,198
29 Aug 14	13.70000 +0.05	13.75	13.61	13.70	574,299
28 Aug 14	13.65000 -0.03	13.76	13.60	13.67	54,586
27 Aug 14	13.68000 -0.05	13.76	13.59	13.70	74,516
26 Aug 14	13.73000 +0.03	13.80	13.64	13.67	53,563
25 Aug 14	13.70000 +0.11	13.72	13.61	13.62	37,895
22 Aug 14	13.59000 +0.02	13.64	13.51	13.59	30,188
21 Aug 14	13.57000 -0.06	13.68	13.53	13.64	62,495
20 Aug 14	13.63000 -0.06	13.75	13.33	13.75	112,247
19 Aug 14	13.69000 -0.04	13.75	13.50	13.71	133,030
18 Aug 14	13.73000 +0.19	13.94	13.59	13.59	206,145
15 Aug 14	13.54000 +0.32	13.58	13.29	13.29	102,933
14 Aug 14	13.22000 -0.10	13.35	13.14	13.35	175,382
13 Aug 14	13.32000 +0.14	13.46	13.18	13.20	105,204
12 Aug 14	13.18000 +0.12	13.18	13.06	13.09	46,481
11 Aug 14	13.06000 +0.17	13.12	12.92	12.95	62,633
08 Aug 14	12.89000 +0.06	12.93	12.80	12.83	32,136
07 Aug 14	12.83000 -0.10	12.96	12.82	12.94	37,607
06 Aug 14	12.93000 +0.18	12.97	12.75	12.76	30,590
05 Aug 14	12.75000 -0.09	12.86	12.71	12.82	45,728
01 Aug 14	12.84000 -0.05	12.96	12.79	12.88	37,421
31 Jul 14	12.89000 -0.10	13.02	12.85	13.00	56,974
30 Jul 14	12.99000 -0.05	13.10	12.91	13.08	59,753
29 Jul 14	13.04000 +0.01	13.10	12.94	12.97	51,606
28 Jul 14	13.03000 +0.02	13.12	13.00	13.04	57,218
25 Jul 14	13.01000 +0.04	13.01	12.97	13.00	35,264
24 Jul 14	12.97000 +0.01	13.03	12.90	12.99	44,327
23 Jul 14	12.96000 -0.03	13.02	12.86	12.99	49,367
22 Jul 14	12.99000 +0.09	13.01	12.87	12.89	73,676
21 Jul 14	12.90000 +0.02	12.90	12.81	12.88	51,618
18 Jul 14	12.88000 +0.04	12.92	12.80	12.86	121,329
17 Jul 14	12.84000 +0.00	12.91	12.80	12.80	94,633
16 Jul 14	12.84000 -0.04	12.91	12.76	12.88	61,610
15 Jul 14	12.88000 -0.04	12.97	12.88	12.96	37,873
14 Jul 14	12.92000 +0.01	13.02	12.89	12.94	338,879
11 Jul 14	12.91000 +0.01	12.97	12.86	12.92	25,824
10 Jul 14	12.90000 +0.02	12.97	12.86	12.90	128,682
09 Jul 14	12.88000 -0.03	12.95	12.85	12.95	49,140
08 Jul 14	12.91000 -0.10	13.00	12.88	13.00	95,332
07 Jul 14	13.01000 +0.01	13.03	12.97	13.00	46,779
04 Jul 14	13.00000 -0.04	13.04	13.00	13.00	32,982
03 Jul 14	13.04000 +0.02	13.04	13.00	13.00	39,083
02 Jul 14	13.02000 +0.03	13.03	12.83	13.01	104,142
30 Jun 14	12.99000 -0.01	13.04	12.94	13.02	30,875
27 Jun 14	13.00000 +0.14	13.04	12.86	12.86	70,825
26 Jun 14	12.86000 -0.03	12.91	12.80	12.83	29,843
25 Jun 14	12.89000 -0.06	12.92	12.83	12.91	34,367
24 Jun 14	12.95000 +0.11	12.96	12.86	12.87	52,632
23 Jun 14	12.84000 +0.08	12.87	12.76	12.78	28,577
20 Jun 14	12.76000 +0.02	12.89	12.73	12.74	50,282
19 Jun 14	12.74000 -0.10	12.85	12.73	12.85	32,411
18 Jun 14	12.84000 +0.01	12.85	12.75	12.79	30,507
17 Jun 14	12.83000 +0.01	12.85	12.75	12.80	52,742
16 Jun 14	12.82000 +0.11	12.84	12.58	12.60	64,079
13 Jun 14	12.71000 +0.16	12.73	12.48	12.54	59,707
12 Jun 14	12.55000 -0.19	12.71	12.55	12.71	64,638
11 Jun 14	12.74000 -0.10	12.83	12.65	12.83	44,338
10 Jun 14	12.84000 -0.05	12.90	12.72	12.90	60,935
09 Jun 14	12.89000 +0.02	12.94	12.83	12.88	57,777
06 Jun 14	12.87000 +0.13	12.88	12.72	12.72	59,194
05 Jun 14	12.74000 -0.09	12.95	12.64	12.87	86,818
04 Jun 14	12.83000 +0.13	12.86	12.68	12.68	63,925
03 Jun 14	12.70000 +0.00	12.78	12.61	12.69	57,154
02 Jun 14	12.70000 +0.14	12.83	12.53	12.56	117,409
30 May 14	12.56000 +0.03	12.57	12.44	12.56	78,981
29 May 14	12.53000 -0.05	12.69	12.42	12.58	93,891
28 May 14	12.58000 -0.03	12.71	12.48	12.57	78,701
27 May 14	12.61000 +0.17	12.67	12.43	12.47	128,006
26 May 14	12.44000 +0.04	12.47	12.38	12.39	175,098
23 May 14	12.40000 +0.16	12.42	12.24	12.24	108,078
22 May 14	12.24000 -0.01	12.26	12.23	12.26	41,380
21 May 14	12.25000 -0.02	12.34	12.22	12.30	55,303
20 May 14	12.27000 -0.13	12.40	12.23	12.40	81,908
16 May 14	12.40000 +0.02	12.47	12.34	12.38	39,046
15 May 14	12.38000 +0.06	12.39	12.21	12.30	65,713
14 May 14	12.32000 +0.24	12.37	12.08	12.08	192,802
13 May 14	12.08000 -0.05	12.13	12.03	12.13	29,465
12 May 14	12.13000 +0.03	12.25	12.12	12.17	66,966
09 May 14	12.10000 -0.06	12.15	12.03	12.13	48,122
08 May 14	12.16000 -0.04	12.20	12.11	12.20	61,196
07 May 14	12.20000 -0.07	12.29	12.17	12.29	31,997
06 May 14	12.27000 +0.02	12.32	12.17	12.25	68,816
05 May 14	12.25000 +0.01	12.27	12.16	12.25	25,529
02 May 14	12.24000 +0.06	12.27	12.16	12.16	33,513
01 May 14	12.18000 -0.04	12.28	12.03	12.28	83,333
30 Apr 14	12.22000 -0.14	12.36	12.13	12.36	49,404
29 Apr 14	12.36000 -0.02	12.40	12.32	12.35	25,141
28 Apr 14	12.38000 -0.05	12.40	12.30	12.40	81,160
25 Apr 14	12.43000 +0.13	12.55	12.25	12.30	436,895
24 Apr 14	12.30000 +0.23	12.35	12.10	12.10	89,768
23 Apr 14	12.07000 -0.02	12.09	12.05	12.05	55,393
22 Apr 14	12.09000 +0.02	12.09	12.00	12.05	43,949
21 Apr 14	12.07000 -0.02	12.09	12.03	12.09	37,448
17 Apr 14	12.09000 +0.00	12.12	12.04	12.12	35,799
16 Apr 14	12.09000 +0.06	12.11	11.95	12.09	46,553
15 Apr 14	12.03000 +0.10	12.07	11.90	11.99	29,790
14 Apr 14	11.93000 -0.05	12.06	11.93	12.06	37,095
11 Apr 14	11.98000 -0.08	12.07	11.95	12.04	46,469
10 Apr 14	12.06000 +0.04	12.12	12.01	12.07	36,235
09 Apr 14	12.02000 +0.01	12.07	11.97	12.03	29,926
08 Apr 14	12.01000 +0.01	12.09	11.91	12.00	55,683
07 Apr 14	12.00000 -0.01	12.09	11.98	11.98	71,608
04 Apr 14	12.01000 -0.14	12.15	12.00	12.15	54,363
03 Apr 14	12.15000 +0.00	12.15	12.08	12.11	27,979
02 Apr 14	12.15000 +0.08	12.16	12.07	12.13	23,305
01 Apr 14	12.07000 -0.11	12.23	12.03	12.23	59,734
31 Mar 14	12.18000 +0.05	12.23	12.08	12.19	501,693
28 Mar 14	12.13000 -0.01	12.20	12.10	12.11	39,912
27 Mar 14	12.14000 -0.04	12.17	12.05	12.12	46,959
26 Mar 14	12.18000 -0.05	12.25	12.11	12.23	71,014
25 Mar 14	12.23000 -0.01	12.29	12.23	12.25	49,271
24 Mar 14	12.24000 -0.02	12.29	12.23	12.26	85,592
21 Mar 14	12.26000 -0.09	12.35	12.26	12.34	72,572
20 Mar 14	12.35000 +0.00	12.42	12.30	12.31	51,360
19 Mar 14	12.35000 +0.00	12.36	12.28	12.36	50,712
18 Mar 14	12.35000 +0.01	12.37	12.27	12.37	67,860
17 Mar 14	12.34000 -0.07	12.44	12.31	12.42	74,571
14 Mar 14	12.41000 +0.00	12.46	12.31	12.35	58,888
13 Mar 14	12.41000 -0.08	12.46	12.36	12.44	35,504
12 Mar 14	12.49000 +0.02	12.49	12.38	12.46	147,709
11 Mar 14	12.47000 +0.07	12.49	12.37	12.45	66,800
10 Mar 14	12.40000 -0.06	12.49	12.37	12.48	36,967
07 Mar 14	12.46000 +0.06	12.46	12.35	12.35	47,326
06 Mar 14	12.40000 -0.07	12.51	12.37	12.45	64,349
05 Mar 14	12.47000 +0.01	12.55	12.37	12.55	88,549
04 Mar 14	12.46000 +0.15	12.49	12.25	12.29	102,114
03 Mar 14	12.31000 -0.12	12.38	12.23	12.38	76,330
28 Feb 14	12.43000 +0.15	12.43	12.21	12.30	109,682
27 Feb 14	12.28000 +0.04	12.47	12.21	12.34	95,822
26 Feb 14	12.24000 -0.12	12.45	12.10	12.35	102,198
25 Feb 14	12.36000 -0.12	12.47	12.23	12.47	57,556
24 Feb 14	12.48000 +0.12	12.52	12.39	12.42	68,338
21 Feb 14	12.36000 +0.09	12.41	12.24	12.30	98,365
20 Feb 14	12.27000 +0.09	12.34	12.19	12.22	70,147
19 Feb 14	12.18000 -0.12	12.35	12.09	12.26	132,427
18 Feb 14	12.30000 +0.02	12.31	12.20	12.27	53,202
14 Feb 14	12.28000 +0.06	12.29	12.25	12.27	31,533
13 Feb 14	12.22000 +0.04	12.25	12.15	12.15	27,948
12 Feb 14	12.18000 +0.01	12.20	12.12	12.18	168,672
11 Feb 14	12.17000 +0.00	12.24	12.10	12.24	77,799
10 Feb 14	12.17000 +0.02	12.26	12.16	12.16	29,337
07 Feb 14	12.15000 +0.10	12.20	12.04	12.05	57,902
06 Feb 14	12.05000 +0.09	12.15	11.99	11.99	61,144
05 Feb 14	11.96000 +0.04	12.00	11.91	11.94	36,573
04 Feb 14	11.92000 +0.07	11.96	11.90	11.90	44,927
03 Feb 14	11.85000 -0.26	12.16	11.70	12.16	83,845
31 Jan 14	12.11000 -0.09	12.19	12.02	12.18	48,268
30 Jan 14	12.20000 +0.00	12.24	12.14	12.22	32,439
29 Jan 14	12.20000 -0.15	12.35	12.12	12.34	294,865
28 Jan 14	12.35000 +0.19	12.38	12.22	12.22	146,086
27 Jan 14	12.16000 -0.03	12.19	12.04	12.15	68,787
24 Jan 14	12.19000 -0.05	12.20	12.00	12.15	96,917
23 Jan 14	12.24000 +0.13	12.28	12.07	12.08	52,413
22 Jan 14	12.11000 -0.04	12.15	11.96	12.10	47,598
21 Jan 14	12.15000 +0.16	12.18	11.97	12.00	78,031
20 Jan 14	11.99000 +0.00	12.04	11.90	11.97	47,057
17 Jan 14	11.99000 +0.23	12.04	11.82	11.84	211,001
16 Jan 14	11.76000 -0.05	11.91	11.72	11.86	85,746
15 Jan 14	11.81000 +0.32	11.83	11.50	11.50	102,029
14 Jan 14	11.49000 +0.13	11.49	11.35	11.35	34,021
13 Jan 14	11.36000 -0.11	11.49	11.35	11.48	52,283
10 Jan 14	11.47000 +0.17	11.47	11.26	11.26	46,103
09 Jan 14	11.30000 +0.01	11.38	11.20	11.30	51,171
08 Jan 14	11.29000 -0.03	11.34	11.13	11.34	103,914
07 Jan 14	11.32000 -0.04	11.44	11.28	11.40	44,038
06 Jan 14	11.36000 +0.07	11.38	11.27	11.35	56,677
03 Jan 14	11.29000 +0.06	11.34	11.23	11.28	34,252
02 Jan 14	11.23000 -0.19	11.46	11.17	11.45	44,606
31 Dec 13	11.42000 +0.04	11.45	11.37	11.40	16,307
30 Dec 13	11.38000 +0.02	11.45	11.24	11.38	22,454
27 Dec 13	11.36000 -0.06	11.48	11.29	11.46	38,720
24 Dec 13	11.42000 +0.04	11.43	11.35	11.35	15,932
23 Dec 13	11.38000 +0.06	11.38	11.24	11.32	60,800
20 Dec 13	11.32000 +0.07	11.36	11.25	11.28	32,251
19 Dec 13	11.25000 +0.19	11.30	11.03	11.06	58,531
18 Dec 13	11.06000 -0.02	11.10	11.00	11.08	63,304
17 Dec 13	11.08000 +0.07	11.10	10.95	11.03	70,163
16 Dec 13	11.01000 -0.09	11.18	10.98	11.18	65,028
13 Dec 13	11.10000 +0.01	11.16	10.98	11.09	40,966
12 Dec 13	11.09000 -0.16	11.26	10.95	11.26	77,084
11 Dec 13	11.25000 -0.15	11.44	11.21	11.44	49,925
10 Dec 13	11.40000 -0.04	11.46	11.35	11.46	65,711
09 Dec 13	11.44000 -0.04	11.51	11.42	11.48	98,330
06 Dec 13	11.48000 +0.06	11.56	11.37	11.39	40,995
05 Dec 13	11.42000 +0.00	11.45	11.27	11.32	36,464
04 Dec 13	11.42000 -0.02	11.44	11.26	11.44	76,079
03 Dec 13	11.44000 -0.08	11.54	11.43	11.53	29,156
02 Dec 13	11.52000 +0.06	11.53	11.44	11.50	54,953
29 Nov 13	11.46000 -0.04	11.55	11.42	11.44	62,119
28 Nov 13	11.50000 -0.13	11.64	11.48	11.64	34,882
27 Nov 13	11.63000 +0.01	11.70	11.46	11.59	64,778
26 Nov 13	11.62000 -0.08	11.70	11.56	11.70	54,664
25 Nov 13	11.70000 +0.17	11.75	11.51	11.53	161,981
22 Nov 13	11.53000 +0.08	11.58	11.46	11.46	46,554
21 Nov 13	11.45000 -0.01	11.50	11.43	11.46	53,650
20 Nov 13	11.46000 +0.08	11.55	11.38	11.38	66,989
19 Nov 13	11.38000 -0.06	11.56	11.37	11.41	102,817
18 Nov 13	11.44000 +0.09	11.57	11.38	11.46	137,842
15 Nov 13	11.35000 +0.21	11.54	11.12	11.12	312,024
14 Nov 13	11.14000 +0.64	11.17	10.74	10.74	319,118
13 Nov 13	10.50000 +0.06	10.57	10.41	10.46	84,244
12 Nov 13	10.44000 -0.09	10.55	10.41	10.55	80,461
11 Nov 13	10.53000 +0.13	10.58	10.42	10.42	98,145
08 Nov 13	10.40000 +0.13	10.43	10.24	10.26	84,616
07 Nov 13	10.27000 -0.16	10.45	10.17	10.45	137,653
06 Nov 13	10.43000 -0.08	10.53	10.34	10.51	157,945
05 Nov 13	10.51000 -0.02	10.56	10.49	10.56	52,170
04 Nov 13	10.53000 -0.09	10.66	10.50	10.65	168,421
01 Nov 13	10.62000 -0.02	10.69	10.60	10.66	67,641
31 Oct 13	10.64000 -0.06	10.71	10.58	10.67	156,510
30 Oct 13	10.70000 -0.10	10.82	10.68	10.82	46,939
29 Oct 13	10.80000 -0.20	10.99	10.75	10.99	76,910
28 Oct 13	11.00000 +0.02	11.06	10.94	11.02	96,644
25 Oct 13	10.98000 -0.04	11.01	10.94	10.99	77,102
24 Oct 13	11.02000 +0.08	11.03	10.93	10.96	95,491
23 Oct 13	10.94000 -0.06	11.08	10.88	10.98	89,707
22 Oct 13	11.00000 +0.03	11.07	10.84	11.05	180,437
21 Oct 13	10.97000 -0.14	11.09	10.85	11.07	117,027
18 Oct 13	11.11000 -0.07	11.22	10.97	11.17	88,638
17 Oct 13	11.18000 +0.23	11.28	10.93	10.99	286,812
16 Oct 13	10.95000 +0.10	10.99	10.79	10.82	103,929
15 Oct 13	10.85000 +0.21	10.91	10.67	10.67	114,035
11 Oct 13	10.64000 +0.09	10.64	10.53	10.55	71,421
10 Oct 13	10.55000 +0.03	10.55	10.49	10.53	130,860
09 Oct 13	10.52000 -0.11	10.56	10.43	10.43	230,869
08 Oct 13	10.63000 +0.12	10.64	10.53	10.54	117,821
07 Oct 13	10.51000 -0.02	10.58	10.48	10.54	103,047
04 Oct 13	10.53000 +0.03	10.55	10.45	10.48	112,362
03 Oct 13	10.50000 +0.02	10.52	10.39	10.46	111,358
02 Oct 13	10.48000 -0.07	10.55	10.45	10.55	64,723
01 Oct 13	10.55000 -0.02	10.58	10.47	10.58	77,706
30 Sep 13	10.57000 +0.06	10.57	10.39	10.46	109,430
27 Sep 13	10.51000 +0.08	10.53	10.36	10.36	91,336
26 Sep 13	10.43000 -0.04	10.55	10.29	10.40	121,175
25 Sep 13	10.47000 +0.17	10.48	10.26	10.32	279,203
24 Sep 13	10.30000 -0.07	10.34	10.27	10.34	194,616
23 Sep 13	10.37000 -0.03	10.39	10.30	10.37	108,844
20 Sep 13	10.40000 -0.03	10.43	10.27	10.42	88,567
19 Sep 13	10.43000 +0.05	10.49	10.37	10.43	146,879
18 Sep 13	10.38000 -0.02	10.49	10.32	10.49	197,146
17 Sep 13	10.40000 -0.06	10.48	10.35	10.48	132,650
16 Sep 13	10.46000 +0.01	10.56	10.42	10.51	137,292
13 Sep 13	10.45000 -0.06	10.53	10.42	10.50	84,136
12 Sep 13	10.51000 -0.17	10.71	10.47	10.68	294,476
11 Sep 13	10.68000 +0.01	10.71	10.63	10.68	40,271
10 Sep 13	10.67000 +0.03	10.75	10.61	10.69	49,411
09 Sep 13	10.64000 -0.10	10.80	10.62	10.80	51,003
06 Sep 13	10.74000 +0.08	10.85	10.70	10.85	51,769
05 Sep 13	10.66000 -0.20	10.86	10.65	10.86	51,639
04 Sep 13	10.86000 -0.22	11.11	10.75	11.08	40,529
03 Sep 13	11.08000 +0.40	11.08	10.82	10.92	130,103
30 Aug 13	10.68000 +0.03	10.69	10.53	10.63	72,308
29 Aug 13	10.65000 +0.26	10.66	10.36	10.44	136,806
28 Aug 13	10.39000 -0.17	10.49	10.31	10.38	105,020
27 Aug 13	10.56000 -0.09	10.66	10.47	10.66	102,362
26 Aug 13	10.65000 -0.02	10.86	10.65	10.74	100,447
23 Aug 13	10.67000 +0.08	10.69	10.47	10.60	91,793
22 Aug 13	10.59000 +0.11	10.65	10.41	10.53	140,544
21 Aug 13	10.48000 +0.17	10.50	10.30	10.30	163,123
20 Aug 13	10.31000 -0.22	10.64	10.24	10.50	148,844
19 Aug 13	10.53000 -0.55	11.08	10.51	11.00	263,971
16 Aug 13	11.08000 -0.07	11.30	11.01	11.17	155,603
15 Aug 13	11.15000 -0.85	11.58	10.00	11.58	645,599
14 Aug 13	12.00000 -0.32	12.35	12.00	12.35	108,935
13 Aug 13	12.32000 -0.13	12.44	12.07	12.41	104,662
12 Aug 13	12.45000 -0.03	12.47	12.42	12.46	39,308
09 Aug 13	12.48000 +0.08	12.48	12.39	12.39	78,700
08 Aug 13	12.40000 -0.06	12.45	12.27	12.45	121,744
07 Aug 13	12.46000 +0.04	12.49	12.39	12.41	132,084
06 Aug 13	12.42000 -0.11	12.50	12.41	12.45	81,141
02 Aug 13	12.53000 -0.10	12.62	12.47	12.57	101,428
01 Aug 13	12.63000 +0.11	12.65	12.56	12.57	81,830
31 Jul 13	12.52000 +0.04	12.54	12.36	12.50	60,969
30 Jul 13	12.48000 -0.12	12.61	12.42	12.59	48,355
29 Jul 13	12.60000 -0.10	12.68	12.49	12.67	55,739
26 Jul 13	12.70000 +0.01	12.72	12.66	12.72	36,510
25 Jul 13	12.68500 +0.02	12.70	12.60	12.69	44,282
24 Jul 13	12.67000 -0.14	12.85	12.55	12.78	348,024
23 Jul 13	12.81000 +0.03	12.85	12.73	12.78	72,807
22 Jul 13	12.78000 +0.00	12.93	12.71	12.71	42,600
19 Jul 13	12.78000 +0.12	12.92	12.60	12.65	122,977
18 Jul 13	12.66000 +0.02	12.83	12.62	12.72	73,363
17 Jul 13	12.64000 -0.14	12.80	12.64	12.80	49,439
16 Jul 13	12.78000 -0.08	12.85	12.70	12.85	55,542
15 Jul 13	12.86000 +0.07	12.86	12.76	12.77	54,525
12 Jul 13	12.79000 +0.06	12.79	12.70	12.79	49,814
11 Jul 13	12.73000 +0.07	12.78	12.60	12.67	75,499
10 Jul 13	12.66000 +0.04	12.68	12.59	12.62	50,707
09 Jul 13	12.62000 -0.01	12.70	12.55	12.57	54,194
08 Jul 13	12.63000 -0.04	12.70	12.56	12.70	71,674
05 Jul 13	12.67000 +0.05	12.72	12.55	12.70	48,637
04 Jul 13	12.62000 -0.10	12.79	12.58	12.63	28,021
03 Jul 13	12.72000 +0.22	12.78	12.37	12.50	109,011
02 Jul 13	12.50000 +0.20	12.53	12.34	12.36	158,729
28 Jun 13	12.30000 -0.11	12.40	12.21	12.40	33,903
27 Jun 13	12.41000 +0.06	12.46	12.38	12.38	36,317
26 Jun 13	12.35000 +0.07	12.40	12.15	12.28	66,926
25 Jun 13	12.28000 +0.21	12.28	12.10	12.16	51,328
24 Jun 13	12.07000 -0.31	12.28	11.82	12.25	180,254
21 Jun 13	12.38000 +0.08	12.43	12.30	12.31	52,047
20 Jun 13	12.30000 -0.32	12.50	12.25	12.50	150,674
19 Jun 13	12.62000 -0.27	12.90	12.62	12.90	149,646
18 Jun 13	12.89000 +0.26	12.90	12.65	12.65	217,976
17 Jun 13	12.63000 +0.33	12.63	12.34	12.35	98,379
14 Jun 13	12.30000 -0.02	12.37	12.26	12.34	217,990
13 Jun 13	12.32000 +0.00	12.52	12.27	12.27	83,928
12 Jun 13	12.32000 -0.02	12.39	12.28	12.31	82,828
11 Jun 13	12.34000 -0.12	12.57	12.26	12.47	110,506
10 Jun 13	12.46000 +0.14	12.58	12.39	12.39	124,511
07 Jun 13	12.32000 +0.10	12.40	12.17	12.24	84,847
06 Jun 13	12.22000 -0.12	12.43	12.18	12.34	99,312
05 Jun 13	12.34000 -0.24	12.63	12.07	12.60	152,429
04 Jun 13	12.58000 -0.05	12.65	12.54	12.59	61,347
03 Jun 13	12.63000 -0.06	12.73	12.55	12.67	101,339
31 May 13	12.69000 +0.00	12.81	12.69	12.71	45,325
30 May 13	12.69000 -0.21	12.95	12.69	12.95	121,326
29 May 13	12.90000 -0.09	12.98	12.87	12.95	45,066
28 May 13	12.99000 -0.01	13.03	12.97	13.00	119,142
27 May 13	13.00000 +0.01	13.00	12.96	13.00	49,626
24 May 13	12.99000 +0.08	13.00	12.90	12.90	93,395
23 May 13	12.91000 -0.02	13.00	12.85	12.95	99,030
22 May 13	12.93000 -0.06	13.04	12.93	13.00	68,176
21 May 13	12.99000 +0.11	13.00	12.92	12.94	72,855
17 May 13	12.88000 -0.02	12.95	12.85	12.95	48,107
16 May 13	12.90000 -0.14	13.09	12.85	13.09	124,797
15 May 13	13.04000 -0.09	13.16	13.00	13.16	60,344
14 May 13	13.13000 +0.01	13.16	13.02	13.11	79,798
13 May 13	13.12000 +0.14	13.15	13.00	13.02	56,823
10 May 13	12.98000 +0.01	13.02	12.94	12.99	60,239
09 May 13	12.97000 +0.03	12.98	12.93	12.95	40,858
08 May 13	12.94000 -0.02	13.00	12.92	12.98	40,430
07 May 13	12.96000 +0.00	13.02	12.91	13.02	29,282
06 May 13	12.96000 +0.05	13.00	12.86	12.90	91,299
03 May 13	12.91000 -0.03	13.00	12.87	12.99	40,479
02 May 13	12.94000 +0.07	13.01	12.88	12.89	139,467
01 May 13	12.87000 -0.02	12.98	12.85	12.90	74,557
30 Apr 13	12.89000 -0.02	12.94	12.83	12.86	71,505
29 Apr 13	12.91000 -0.22	13.19	12.89	13.12	79,278
26 Apr 13	13.13000 +0.11	13.13	12.96	13.00	132,755
25 Apr 13	13.02000 +0.06	13.08	12.81	12.96	230,289
24 Apr 13	12.96000 +0.10	13.00	12.81	12.91	90,198
23 Apr 13	12.86000 +0.09	12.92	12.69	12.76	62,859
22 Apr 13	12.77000 +0.02	12.82	12.75	12.82	47,682
19 Apr 13	12.75000 -0.05	12.87	12.67	12.83	23,992
18 Apr 13	12.80000 +0.05	12.80	12.65	12.73	40,320
17 Apr 13	12.75000 -0.06	12.84	12.68	12.84	33,551
16 Apr 13	12.81000 -0.01	12.81	12.78	12.79	134,791
15 Apr 13	12.82000 +0.11	12.83	12.66	12.70	91,586
12 Apr 13	12.71000 +0.15	12.82	12.58	12.58	144,797
11 Apr 13	12.56000 -0.15	12.73	12.56	12.67	34,483
10 Apr 13	12.71000 +0.02	12.75	12.55	12.72	115,302
09 Apr 13	12.69000 +0.04	12.76	12.59	12.67	84,291
08 Apr 13	12.65000 +0.09	12.67	12.53	12.62	62,971
05 Apr 13	12.56000 -0.06	12.64	12.50	12.50	150,342
04 Apr 13	12.62000 -0.12	12.70	12.51	12.70	45,848
03 Apr 13	12.74000 +0.00	12.82	12.63	12.76	47,960
02 Apr 13	12.74000 -0.02	12.82	12.70	12.73	51,438
01 Apr 13	12.76000 -0.05	12.82	12.61	12.82	40,090
28 Mar 13	12.81000 +0.05	12.84	12.70	12.79	48,145
27 Mar 13	12.76000 -0.04	12.81	12.75	12.80	32,255
26 Mar 13	12.80000 -0.02	12.90	12.78	12.81	33,051
25 Mar 13	12.82000 -0.09	12.90	12.81	12.88	22,605
22 Mar 13	12.91000 +0.03	12.94	12.85	12.88	39,222
21 Mar 13	12.88000 +0.00	12.94	12.87	12.89	10,613
20 Mar 13	12.88000 -0.03	12.94	12.86	12.92	45,432
19 Mar 13	12.91000 +0.01	12.99	12.91	12.94	32,933
18 Mar 13	12.90000 +0.00	13.00	12.86	12.93	40,553
15 Mar 13	12.90000 +0.02	12.94	12.82	12.86	51,265
14 Mar 13	12.88000 -0.02	12.93	12.83	12.92	35,731
13 Mar 13	12.90000 +0.03	12.94	12.83	12.89	33,589
12 Mar 13	12.87000 -0.06	13.00	12.86	12.96	26,538
11 Mar 13	12.93000 +0.01	12.98	12.84	12.93	35,678
08 Mar 13	12.92000 +0.14	12.95	12.76	12.76	32,534
07 Mar 13	12.78000 -0.01	12.85	12.77	12.81	38,608
06 Mar 13	12.79000 +0.00	12.94	12.78	12.80	79,760
05 Mar 13	12.79000 -0.09	13.00	12.79	12.88	63,555
04 Mar 13	12.88000 +0.02	12.90	12.77	12.90	42,524
01 Mar 13	12.86000 -0.06	13.01	12.81	12.93	50,675
28 Feb 13	12.92000 +0.22	12.92	12.65	12.65	98,032
27 Feb 13	12.70000 -0.05	12.76	12.63	12.76	97,957
26 Feb 13	12.75000 -0.29	13.00	12.74	12.99	166,128
25 Feb 13	13.04000 +0.12	13.06	12.86	12.95	61,186
22 Feb 13	12.92000 +0.20	13.17	12.70	12.72	127,039
21 Feb 13	12.72000 +0.04	12.74	12.64	12.68	33,880
20 Feb 13	12.68000 -0.02	12.72	12.64	12.66	36,222
19 Feb 13	12.70000 +0.07	12.71	12.62	12.62	36,431
15 Feb 13	12.63000 +0.05	12.65	12.58	12.58	105,140
14 Feb 13	12.58000 -0.02	12.63	12.56	12.60	34,627
13 Feb 13	12.60000 +0.03	12.63	12.55	12.57	28,095
12 Feb 13	12.57000 -0.01	12.60	12.56	12.56	17,549
11 Feb 13	12.58000 -0.10	12.67	12.56	12.66	45,557
08 Feb 13	12.68000 -0.01	12.71	12.62	12.70	21,344
07 Feb 13	12.69000 +0.06	12.70	12.57	12.64	45,930
06 Feb 13	12.63000 +0.06	12.71	12.57	12.58	30,629
05 Feb 13	12.57000 +0.06	12.59	12.46	12.50	27,463
04 Feb 13	12.51000 -0.09	12.56	12.46	12.52	123,446
01 Feb 13	12.60000 -0.06	12.70	12.58	12.69	42,369
31 Jan 13	12.66000 +0.00	12.68	12.60	12.67	58,711
30 Jan 13	12.66000 -0.04	12.73	12.62	12.65	58,169
29 Jan 13	12.70000 +0.05	12.83	12.62	12.62	35,282
28 Jan 13	12.65000 -0.08	12.74	12.63	12.74	55,933
25 Jan 13	12.73000 +0.02	12.75	12.62	12.71	48,596
24 Jan 13	12.71000 -0.09	12.84	12.63	12.84	43,103
23 Jan 13	12.80000 +0.03	12.81	12.72	12.74	32,455
22 Jan 13	12.77000 -0.01	12.85	12.71	12.78	22,994
21 Jan 13	12.78000 +0.21	12.80	12.56	12.57	41,337
18 Jan 13	12.57000 -0.03	12.69	12.56	12.59	75,536
17 Jan 13	12.60000 -0.05	12.70	12.55	12.70	61,292
16 Jan 13	12.65000 +0.05	12.70	12.63	12.65	22,357
15 Jan 13	12.60000 +0.02	12.66	12.55	12.58	81,750
14 Jan 13	12.58000 -0.07	12.70	12.56	12.70	34,004
11 Jan 13	12.65000 -0.05	12.70	12.59	12.70	29,206
10 Jan 13	12.70000 -0.04	12.89	12.70	12.74	48,165
09 Jan 13	12.74000 +0.14	12.74	12.55	12.58	38,553
08 Jan 13	12.60000 +0.11	12.70	12.50	12.56	72,062
07 Jan 13	12.49000 -0.01	12.69	12.48	12.53	29,962
04 Jan 13	12.50000 -0.04	12.54	12.46	12.51	39,268
03 Jan 13	12.54000 -0.28	12.75	12.44	12.75	99,485
02 Jan 13	12.82000 +0.27	12.83	12.60	12.63	39,340
31 Dec 12	12.55000 +0.08	12.55	12.37	12.49	19,681
28 Dec 12	12.47000 +0.00	12.52	12.47	12.48	8,844
27 Dec 12	12.47000 -0.09	12.55	12.47	12.48	15,095
24 Dec 12	12.56000 +0.06	12.58	12.48	12.54	17,009
21 Dec 12	12.50000 +0.03	12.52	12.40	12.50	36,325
20 Dec 12	12.47000 +0.01	12.57	12.42	12.48	28,711
19 Dec 12	12.46000 -0.05	12.57	12.43	12.50	35,176
18 Dec 12	12.51000 +0.00	12.56	12.49	12.54	29,749
17 Dec 12	12.51000 +0.08	12.56	12.38	12.49	32,492
14 Dec 12	12.43000 +0.05	12.50	12.38	12.46	23,499
13 Dec 12	12.38000 -0.17	12.55	12.35	12.52	33,619
12 Dec 12	12.55000 +0.21	12.59	12.35	12.35	45,787
11 Dec 12	12.34000 -0.11	12.46	12.32	12.46	31,819
10 Dec 12	12.45000 -0.05	12.48	12.33	12.48	15,767
07 Dec 12	12.50000 +0.09	12.50	12.19	12.37	128,145
06 Dec 12	12.41000 +0.06	12.49	12.25	12.29	84,995
05 Dec 12	12.35000 +0.00	12.39	12.32	12.32	25,254
04 Dec 12	12.35000 +0.10	12.39	12.25	12.26	18,213
03 Dec 12	12.25000 -0.02	12.37	12.24	12.30	31,292
30 Nov 12	12.27000 +0.07	12.35	12.06	12.19	333,604
29 Nov 12	12.20000 +0.03	12.24	12.14	12.19	51,648
28 Nov 12	12.17000 -0.05	12.21	12.11	12.17	33,368
27 Nov 12	12.22000 +0.12	12.24	12.14	12.15	112,991
26 Nov 12	12.10000 +0.00	12.17	12.09	12.13	47,164
23 Nov 12	12.10000 +0.00	12.19	12.10	12.14	58,994
22 Nov 12	12.10000 -0.03	12.11	12.08	12.10	22,347
21 Nov 12	12.13000 -0.02	12.15	12.09	12.15	23,859
20 Nov 12	12.15000 +0.00	12.15	12.07	12.14	69,020
19 Nov 12	12.15000 +0.05	12.18	12.07	12.15	52,183
16 Nov 12	12.10000 -0.02	12.10	12.00	12.03	40,183
15 Nov 12	12.12000 +0.10	12.15	12.01	12.03	78,491
14 Nov 12	12.02000 -0.07	12.15	12.02	12.04	52,367
13 Nov 12	12.09000 -0.19	12.29	12.05	12.29	136,988
12 Nov 12	12.28000 -0.18	12.50	12.26	12.50	86,035
09 Nov 12	12.46000 -0.09	12.60	12.40	12.60	85,717
08 Nov 12	12.55000 +0.22	12.68	12.36	12.36	118,463
07 Nov 12	12.33000 +0.02	12.37	12.25	12.35	31,985
06 Nov 12	12.31000 -0.10	12.42	12.25	12.42	40,005
05 Nov 12	12.41000 -0.01	12.53	12.41	12.42	12,332
02 Nov 12	12.42000 +0.08	12.47	12.25	12.35	44,278
01 Nov 12	12.34000 -0.20	12.55	12.34	12.50	25,395
31 Oct 12	12.54000 +0.19	12.59	12.34	12.38	60,191
30 Oct 12	12.35000 +0.05	12.39	12.25	12.31	21,249
29 Oct 12	12.30000 -0.05	12.36	12.20	12.35	47,625
26 Oct 12	12.35000 -0.07	12.45	12.31	12.42	31,000
25 Oct 12	12.42000 +0.06	12.44	12.32	12.37	20,676
24 Oct 12	12.36000 +0.08	12.37	12.25	12.30	29,306
23 Oct 12	12.28000 -0.09	12.32	12.26	12.31	45,002
22 Oct 12	12.37000 +0.07	12.37	12.26	12.31	24,349
19 Oct 12	12.30000 +0.01	12.34	12.26	12.29	37,576
18 Oct 12	12.29000 -0.12	12.41	12.29	12.40	36,793
17 Oct 12	12.41000 +0.05	12.43	12.34	12.39	28,020
16 Oct 12	12.36000 +0.09	12.39	12.28	12.28	23,981
15 Oct 12	12.27000 +0.01	12.35	12.23	12.25	40,342
12 Oct 12	12.26000 +0.01	12.28	12.21	12.25	37,606
11 Oct 12	12.25000 -0.01	12.27	12.20	12.26	67,347
10 Oct 12	12.26000 -0.04	12.31	12.25	12.31	34,753
09 Oct 12	12.30000 +0.02	12.30	12.23	12.25	23,576
05 Oct 12	12.28000 -0.04	12.33	12.24	12.33	37,786
04 Oct 12	12.32000 +0.07	12.33	12.23	12.33	68,849
03 Oct 12	12.25000 +0.00	12.35	12.20	12.30	32,370
02 Oct 12	12.25000 -0.03	12.35	12.20	12.28	38,143
01 Oct 12	12.28000 -0.02	12.42	12.25	12.39	36,629
28 Sep 12	12.30000 -0.05	12.37	12.19	12.28	33,279
27 Sep 12	12.35000 -0.03	12.40	12.26	12.37	25,952
26 Sep 12	12.38000 -0.02	12.38	12.27	12.36	17,493
25 Sep 12	12.40000 +0.00	12.47	12.36	12.47	18,154
24 Sep 12	12.40000 +0.05	12.50	12.30	12.31	27,554
21 Sep 12	12.35000 +0.04	12.37	12.30	12.32	29,696
20 Sep 12	12.31000 -0.05	12.39	12.30	12.39	30,022
19 Sep 12	12.36000 +0.02	12.40	12.33	12.34	19,255
18 Sep 12	12.34000 -0.06	12.40	12.32	12.40	28,857
17 Sep 12	12.40000 +0.03	12.45	12.31	12.42	33,354
14 Sep 12	12.37000 +0.10	12.43	12.27	12.33	46,258
13 Sep 12	12.27000 +0.08	12.29	12.19	12.19	57,615
12 Sep 12	12.19000 +0.04	12.20	12.12	12.12	37,002
11 Sep 12	12.15000 -0.01	12.20	12.10	12.19	27,738
10 Sep 12	12.16000 -0.08	12.21	12.01	12.20	85,966
07 Sep 12	12.24000 -0.06	12.30	12.20	12.25	22,883
06 Sep 12	12.30000 +0.10	12.34	12.22	12.31	34,102
05 Sep 12	12.20000 -0.09	12.36	12.20	12.30	66,076
04 Sep 12	12.29000 +0.09	12.34	12.14	12.20	30,770
31 Aug 12	12.20000 +0.06	12.22	12.11	12.13	29,120
30 Aug 12	12.14000 -0.04	12.23	12.10	12.15	45,936
29 Aug 12	12.18000 -0.17	12.37	12.15	12.37	52,743
28 Aug 12	12.35000 +0.05	12.40	12.30	12.30	70,824
27 Aug 12	12.30000 -0.05	12.33	12.20	12.30	57,642
24 Aug 12	12.35000 +0.05	12.35	12.29	12.30	56,314
23 Aug 12	12.30000 +0.21	12.34	12.13	12.13	141,208
22 Aug 12	12.09000 -0.03	12.12	12.08	12.12	46,890
21 Aug 12	12.12000 +0.03	12.16	12.08	12.10	58,859
20 Aug 12	12.09000 -0.01	12.13	12.02	12.13	60,172
17 Aug 12	12.10000 +0.15	12.10	11.85	11.85	50,559
16 Aug 12	11.95000 -0.19	12.15	11.88	12.15	134,157
15 Aug 12	12.14000 +0.06	12.16	12.02	12.12	49,647
14 Aug 12	12.08000 -0.01	12.14	12.00	12.06	41,798
13 Aug 12	12.09000 -0.01	12.18	12.00	12.01	74,567
10 Aug 12	12.10000 -0.02	12.11	11.95	12.09	52,873
09 Aug 12	12.12000 +0.45	12.12	11.78	11.78	151,104
08 Aug 12	11.67000 -0.05	11.70	11.55	11.69	198,142
07 Aug 12	11.72000 -0.23	11.94	11.69	11.93	128,667
03 Aug 12	11.95000 +0.04	11.95	11.81	11.88	32,986
02 Aug 12	11.91000 +0.16	11.91	11.80	11.80	21,040
01 Aug 12	11.75000 -0.03	11.78	11.66	11.75	51,598
31 Jul 12	11.78000 -0.09	11.95	11.75	11.88	38,359
30 Jul 12	11.87000 -0.11	12.01	11.85	12.01	25,105
27 Jul 12	11.98000 -0.07	12.03	11.96	12.01	32,605
26 Jul 12	12.05000 -0.01	12.13	12.01	12.07	62,335
25 Jul 12	12.06000 +0.06	12.09	11.96	12.01	34,223
24 Jul 12	12.00000 -0.15	12.19	12.00	12.15	54,010
23 Jul 12	12.15000 +0.07	12.18	12.00	12.08	50,196
20 Jul 12	12.08000 -0.10	12.18	12.02	12.18	31,967
19 Jul 12	12.18000 +0.09	12.19	12.08	12.11	57,329
18 Jul 12	12.09000 +0.04	12.10	12.05	12.10	27,626
17 Jul 12	12.05000 -0.05	12.10	12.03	12.10	8,381
16 Jul 12	12.10000 +0.07	12.12	12.00	12.00	61,007
13 Jul 12	12.03000 +0.02	12.05	11.96	12.01	30,536
12 Jul 12	12.01000 +0.02	12.03	11.95	11.99	20,044
11 Jul 12	11.99000 +0.04	12.04	11.98	11.98	54,639
10 Jul 12	11.95000 -0.02	12.02	11.95	12.00	32,365
09 Jul 12	11.97000 -0.03	12.00	11.80	12.00	25,934
06 Jul 12	12.00000 +0.03	12.03	11.92	11.95	17,307
05 Jul 12	11.97000 +0.05	11.99	11.92	11.93	20,923
04 Jul 12	11.92000 +0.02	11.99	11.87	11.90	35,495
03 Jul 12	11.90000 +0.18	11.90	11.70	11.70	25,806
29 Jun 12	11.72000 +0.11	11.77	11.62	11.70	17,281
28 Jun 12	11.61000 -0.14	11.76	11.57	11.76	35,396
27 Jun 12	11.75000 +0.04	11.81	11.66	11.81	34,288
26 Jun 12	11.71000 -0.16	11.90	11.71	11.87	29,587
25 Jun 12	11.87000 -0.07	11.94	11.75	11.94	30,837
22 Jun 12	11.94000 +0.14	11.94	11.79	11.85	31,010
21 Jun 12	11.80000 -0.15	11.97	11.80	11.97	36,136
20 Jun 12	11.95000 +0.01	11.99	11.86	11.99	24,530
19 Jun 12	11.94000 -0.03	12.04	11.88	11.97	53,785
18 Jun 12	11.97000 +0.20	11.99	11.75	11.75	29,843
15 Jun 12	11.77000 +0.16	11.83	11.56	11.64	41,328
14 Jun 12	11.61000 -0.30	11.94	11.60	11.94	33,135
13 Jun 12	11.91000 +0.19	11.91	11.66	11.66	14,496
12 Jun 12	11.72000 -0.03	11.73	11.55	11.70	40,410
11 Jun 12	11.75000 +0.09	11.85	11.61	11.75	38,353
08 Jun 12	11.66000 -0.20	11.84	11.66	11.82	20,257
07 Jun 12	11.86000 +0.02	11.93	11.65	11.79	29,012
06 Jun 12	11.84000 +0.10	11.89	11.72	11.80	36,120
05 Jun 12	11.74000 -0.01	11.87	11.64	11.75	28,412
04 Jun 12	11.75000 -0.20	11.90	11.53	11.90	60,383
01 Jun 12	11.95000 +0.01	11.96	11.35	11.84	99,913
31 May 12	11.94000 +0.39	11.99	11.55	11.59	53,226
30 May 12	11.55000 -0.31	11.91	11.55	11.90	74,988
29 May 12	11.86000 -0.14	11.98	11.85	11.98	80,719
28 May 12	12.00000 -0.01	12.04	11.96	12.03	36,517
25 May 12	12.01000 +0.03	12.05	11.98	12.00	22,283
24 May 12	11.98000 +0.06	12.03	11.85	11.94	36,464
23 May 12	11.92000 +0.05	11.98	11.76	11.91	68,121
22 May 12	11.87000 +0.00	11.97	11.87	11.95	19,414
18 May 12	11.87000 -0.17	12.02	11.87	12.01	31,957
17 May 12	12.04000 +0.04	12.04	11.97	12.00	17,682
16 May 12	12.00000 -0.01	12.03	11.95	12.00	42,144
15 May 12	12.01000 -0.02	12.05	12.00	12.03	29,775
14 May 12	12.03000 +0.03	12.05	11.96	12.00	59,186
11 May 12	12.00000 -0.04	12.07	12.00	12.05	19,110
10 May 12	12.04000 +0.01	12.04	11.96	12.03	73,561
09 May 12	12.03000 -0.01	12.05	12.00	12.05	39,303
08 May 12	12.04000 -0.09	12.10	12.02	12.10	136,566
07 May 12	12.13000 +0.03	12.15	12.05	12.10	26,212
04 May 12	12.10000 +0.04	12.10	12.04	12.06	58,695
03 May 12	12.06000 -0.04	12.10	12.04	12.10	37,474
02 May 12	12.10000 +0.01	12.12	12.08	12.09	31,132
01 May 12	12.09000 -0.01	12.13	12.09	12.10	52,796
30 Apr 12	12.10000 +0.02	12.10	12.07	12.08	45,944
27 Apr 12	12.08000 -0.15	12.17	11.95	12.14	281,749
26 Apr 12	12.23000 +0.07	12.24	12.12	12.16	29,557
25 Apr 12	12.16000 -0.08	12.25	12.10	12.25	39,341
24 Apr 12	12.24000 +0.08	12.24	12.17	12.19	13,034
23 Apr 12	12.16000 -0.11	12.24	12.15	12.19	21,462
20 Apr 12	12.27000 +0.02	12.30	12.16	12.30	28,129
19 Apr 12	12.25000 -0.01	12.30	12.22	12.26	30,287
18 Apr 12	12.26000 +0.00	12.30	12.20	12.26	49,442
17 Apr 12	12.26000 +0.03	12.47	12.20	12.28	38,208
16 Apr 12	12.23000 +0.00	12.28	12.21	12.24	43,337
13 Apr 12	12.23000 +0.00	12.25	12.16	12.23	31,440
12 Apr 12	12.23000 +0.01	12.25	12.16	12.19	30,991
11 Apr 12	12.22000 +0.05	12.25	12.11	12.17	38,849
10 Apr 12	12.17000 -0.03	12.25	12.17	12.23	26,918
09 Apr 12	12.20000 -0.05	12.25	12.16	12.25	26,124
05 Apr 12	12.25000 -0.10	12.40	12.25	12.34	28,291
04 Apr 12	12.35000 +0.18	12.35	12.17	12.20	18,549
03 Apr 12	12.17000 -0.17	12.41	12.17	12.35	24,285
02 Apr 12	12.34000 +0.10	12.36	12.25	12.29	29,022
30 Mar 12	12.24000 +0.12	12.29	12.12	12.12	35,507
29 Mar 12	12.12000 -0.04	12.17	12.08	12.17	36,012
28 Mar 12	12.16000 -0.22	12.32	12.08	12.32	45,832
27 Mar 12	12.38000 -0.02	12.61	12.38	12.47	33,580
26 Mar 12	12.40000 +0.29	12.45	12.20	12.20	40,556
23 Mar 12	12.11000 +0.03	12.15	12.05	12.10	56,260
22 Mar 12	12.08000 +0.10	12.11	12.00	12.04	62,587
21 Mar 12	11.98000 -0.06	12.10	11.96	12.08	34,405
20 Mar 12	12.04000 +0.06	12.12	11.96	11.98	25,942
19 Mar 12	11.98000 +0.04	12.08	11.93	11.98	14,398
16 Mar 12	11.94000 -0.07	12.07	11.92	12.03	27,562
15 Mar 12	12.01000 -0.04	12.15	11.90	11.91	34,796
14 Mar 12	12.05000 -0.25	12.25	12.00	12.25	20,577
13 Mar 12	12.30000 +0.38	12.30	11.94	11.95	33,592
12 Mar 12	11.92000 -0.23	12.25	11.92	12.21	32,799
09 Mar 12	12.15000 -0.10	12.25	12.00	12.25	29,470
08 Mar 12	12.25000 +0.17	12.25	12.00	12.08	21,182
07 Mar 12	12.08000 +0.13	12.26	11.94	11.95	16,079
06 Mar 12	11.95000 -0.13	12.13	11.93	12.13	25,029
05 Mar 12	12.08000 -0.12	12.35	12.04	12.22	37,255
02 Mar 12	12.20000 +0.00	12.32	12.20	12.26	20,456
01 Mar 12	12.20000 -0.80	12.50	12.15	12.31	91,649
29 Feb 12	13.00000 +0.89	13.00	11.95	12.05	58,980
28 Feb 12	12.11000 +0.08	12.11	12.00	12.06	35,302
27 Feb 12	12.03000 +0.03	12.07	11.90	11.90	34,209
24 Feb 12	12.00000 +0.05	12.00	11.85	11.96	44,289
23 Feb 12	11.95000 +0.11	11.95	11.86	11.86	44,633
22 Feb 12	11.84000 -0.08	11.92	11.84	11.92	31,277
21 Feb 12	11.92000 -0.02	11.95	11.82	11.95	35,785
17 Feb 12	11.94000 -0.02	11.94	11.76	11.87	35,922
16 Feb 12	11.96000 +0.06	11.97	11.76	11.89	47,382
15 Feb 12	11.90000 -0.05	11.95	11.86	11.90	40,747
14 Feb 12	11.95000 -0.01	11.95	11.86	11.94	13,185
13 Feb 12	11.96000 +0.10	11.97	11.85	11.88	17,500
10 Feb 12	11.86000 -0.14	11.99	11.86	11.95	27,371
09 Feb 12	12.00000 +0.06	12.00	11.92	11.95	20,350
08 Feb 12	11.94000 +0.04	11.96	11.90	11.93	14,805
07 Feb 12	11.90000 +0.00	11.94	11.86	11.93	28,155
06 Feb 12	11.90000 +0.18	11.95	11.78	11.81	23,701
03 Feb 12	11.72000 -0.14	11.86	11.68	11.81	29,186
02 Feb 12	11.86000 -0.04	11.89	11.76	11.89	43,808
01 Feb 12	11.90000 -0.09	12.00	11.90	11.99	22,902
31 Jan 12	11.99000 +0.02	11.99	11.90	11.97	31,164
30 Jan 12	11.97000 -0.01	11.98	11.82	11.93	41,687
27 Jan 12	11.98000 +0.06	12.00	11.91	11.92	20,074
26 Jan 12	11.92000 +0.00	12.00	11.90	11.90	46,087
25 Jan 12	11.92000 +0.02	12.00	11.90	11.90	24,812
24 Jan 12	11.90000 -0.10	12.02	11.90	12.00	31,428
23 Jan 12	12.00000 +0.09	12.02	11.91	11.91	24,363
20 Jan 12	11.91000 +0.02	11.99	11.89	11.90	37,806
19 Jan 12	11.89000 +0.19	11.99	11.64	11.79	49,008
18 Jan 12	11.70000 -0.09	11.85	11.61	11.79	38,846
17 Jan 12	11.79000 -0.18	12.12	11.79	11.96	46,208
16 Jan 12	11.97000 +0.17	12.20	11.80	11.80	45,220
13 Jan 12	11.80000 +0.05	11.90	11.65	11.83	29,647
12 Jan 12	11.75000 +0.14	11.79	11.50	11.62	16,181
11 Jan 12	11.61000 +0.03	11.65	11.56	11.58	34,743
10 Jan 12	11.58000 +0.12	11.69	11.54	11.54	49,124
09 Jan 12	11.46000 +0.00	11.58	11.46	11.57	23,755
06 Jan 12	11.46000 +0.01	11.70	11.46	11.57	21,859
05 Jan 12	11.45000 -0.05	11.94	11.42	11.54	71,485
04 Jan 12	11.50000 +0.15	11.50	11.30	11.35	62,573
03 Jan 12	11.35000 +0.07	11.44	11.25	11.26	22,963
30 Dec 11	11.28000 -0.03	11.33	11.25	11.33	8,308
29 Dec 11	11.31000 -0.19	11.44	11.27	11.44	18,601
28 Dec 11	11.50000 +0.10	11.50	11.45	11.49	12,445
23 Dec 11	11.40000 -0.09	11.50	11.25	11.50	19,452
22 Dec 11	11.49000 +0.48	11.49	11.01	11.05	58,766
21 Dec 11	11.01000 +0.01	11.05	10.95	11.02	18,202
20 Dec 11	11.00000 +0.01	11.00	10.92	10.99	94,520
19 Dec 11	10.99000 +0.04	10.99	10.90	10.93	49,129
16 Dec 11	10.95000 +0.02	10.99	10.92	10.98	18,897
15 Dec 11	10.93000 +0.03	11.04	10.91	10.95	30,253
14 Dec 11	10.90000 -0.01	10.96	10.89	10.91	12,422
13 Dec 11	10.91000 +0.01	10.97	10.75	10.91	58,482
12 Dec 11	10.90000 -0.06	10.96	10.90	10.92	15,529
09 Dec 11	10.96000 +0.01	11.00	10.90	10.94	32,273
08 Dec 11	10.95000 +0.00	11.00	10.90	10.98	24,230
07 Dec 11	10.95000 +0.00	10.99	10.95	10.98	10,673
06 Dec 11	10.95000 +0.05	11.04	10.90	10.90	80,342
05 Dec 11	10.90000 +0.10	10.99	10.83	10.83	42,357
02 Dec 11	10.80000 -0.03	10.87	10.75	10.87	24,744
01 Dec 11	10.83000 -0.07	10.94	10.80	10.94	34,322
30 Nov 11	10.90000 +0.04	10.96	10.80	10.86	22,011
29 Nov 11	10.86000 -0.04	10.96	10.80	10.89	22,423
28 Nov 11	10.90000 -0.12	11.07	10.76	11.04	52,847
25 Nov 11	11.02000 +0.02	11.03	10.95	10.95	24,048
24 Nov 11	11.00000 +0.02	11.00	10.90	10.97	20,924
23 Nov 11	10.98000 +0.04	10.98	10.75	10.90	29,378
22 Nov 11	10.94000 +0.05	10.95	10.76	10.79	55,518
21 Nov 11	10.89000 +0.02	10.89	10.75	10.85	25,004
18 Nov 11	10.87000 +0.17	10.90	10.75	10.75	46,079
17 Nov 11	10.70000 +0.06	10.76	10.68	10.69	52,010
16 Nov 11	10.64000 +0.08	10.71	10.56	10.62	74,721
15 Nov 11	10.56000 -0.13	10.70	10.56	10.70	25,906
14 Nov 11	10.69000 -0.06	10.76	10.65	10.74	18,339
11 Nov 11	10.75000 +0.13	10.79	10.62	10.66	26,882
10 Nov 11	10.62000 +0.02	10.69	10.62	10.64	7,676
09 Nov 11	10.60000 +0.00	10.70	10.56	10.57	24,705
08 Nov 11	10.60000 +0.00	10.67	10.60	10.65	31,837
07 Nov 11	10.60000 +0.00	10.69	10.56	10.56	30,268
04 Nov 11	10.60000 -0.05	10.65	10.60	10.65	19,931
03 Nov 11	10.65000 +0.07	10.70	10.58	10.64	31,155
02 Nov 11	10.58000 -0.02	10.64	10.53	10.62	19,142
01 Nov 11	10.60000 -0.03	10.63	10.55	10.60	40,467
31 Oct 11	10.63000 +0.00	10.64	10.53	10.59	34,646
28 Oct 11	10.63000 -0.05	10.65	10.54	10.61	13,892
27 Oct 11	10.68000 +0.11	10.74	10.52	10.60	75,320
26 Oct 11	10.57000 -0.08	10.65	10.57	10.64	19,949
25 Oct 11	10.65000 -0.03	10.75	10.59	10.69	23,494
24 Oct 11	10.68000 +0.15	10.70	10.55	10.55	26,763
21 Oct 11	10.53000 -0.11	10.67	10.53	10.63	24,929
20 Oct 11	10.64000 +0.06	10.65	10.50	10.63	27,300
19 Oct 11	10.58000 +0.03	10.67	10.52	10.56	22,843
18 Oct 11	10.55000 +0.05	10.59	10.50	10.54	13,012
17 Oct 11	10.50000 -0.04	10.59	10.50	10.59	26,293
14 Oct 11	10.54000 +0.01	10.68	10.51	10.53	52,542
13 Oct 11	10.53000 +0.00	10.57	10.45	10.51	43,684
12 Oct 11	10.53000 +0.00	10.74	10.51	10.74	65,672
11 Oct 11	10.53000 +0.15	10.60	10.42	10.43	30,096
07 Oct 11	10.38000 +0.08	10.42	10.26	10.26	38,572
06 Oct 11	10.30000 -0.04	10.39	10.30	10.31	17,880
05 Oct 11	10.34000 +0.24	10.39	10.00	10.00	32,059
04 Oct 11	10.10000 -0.08	10.20	9.93	10.20	56,166
03 Oct 11	10.18000 -0.22	10.37	10.10	10.34	34,484
30 Sep 11	10.40000 +0.06	10.51	10.34	10.34	18,220
29 Sep 11	10.34000 -0.11	10.45	10.34	10.45	32,064
28 Sep 11	10.45000 -0.13	10.65	10.43	10.64	29,384
27 Sep 11	10.58000 +0.14	10.69	10.54	10.64	34,423
26 Sep 11	10.44000 +0.12	10.44	10.32	10.35	27,956
23 Sep 11	10.32000 -0.13	10.45	10.30	10.41	54,646
22 Sep 11	10.45000 +0.05	10.55	10.40	10.54	37,039
21 Sep 11	10.40000 -0.05	10.59	10.40	10.49	81,741
20 Sep 11	10.45000 +0.02	10.53	10.41	10.53	33,773
19 Sep 11	10.43000 -0.32	10.75	10.37	10.67	28,747
16 Sep 11	10.75000 +0.15	10.75	10.30	10.55	97,185
15 Sep 11	10.60000 +0.20	10.60	10.43	10.48	27,582
14 Sep 11	10.40000 +0.10	10.47	10.36	10.40	13,897
13 Sep 11	10.30000 -0.15	10.60	10.30	10.45	32,831
12 Sep 11	10.45000 +0.09	10.58	10.36	10.42	44,242
09 Sep 11	10.36000 -0.07	10.49	10.35	10.47	32,361
08 Sep 11	10.43000 +0.14	10.45	10.22	10.22	19,073
07 Sep 11	10.29000 +0.12	10.35	10.17	10.20	11,152
06 Sep 11	10.17000 -0.03	10.27	10.10	10.27	19,513
02 Sep 11	10.20000 -0.05	10.26	10.19	10.26	40,850
01 Sep 11	10.25000 +0.05	10.30	10.23	10.28	16,204
31 Aug 11	10.20000 -0.05	10.37	10.20	10.30	26,036
30 Aug 11	10.25000 +0.03	10.30	10.22	10.28	21,619
29 Aug 11	10.22000 -0.09	10.40	10.22	10.40	29,236
26 Aug 11	10.31000 -0.09	10.40	10.30	10.40	18,262
25 Aug 11	10.40000 +0.01	10.40	10.31	10.38	13,814
24 Aug 11	10.39000 -0.06	10.48	10.30	10.47	19,220
23 Aug 11	10.45000 -0.02	10.59	10.42	10.55	42,147
22 Aug 11	10.47000 +0.05	10.64	10.40	10.49	31,348
19 Aug 11	10.42000 -0.08	10.56	10.37	10.50	16,715
18 Aug 11	10.50000 -0.06	10.56	10.44	10.56	39,276
17 Aug 11	10.56000 +0.06	10.59	10.50	10.50	16,154
16 Aug 11	10.50000 -0.03	10.60	10.42	10.60	34,808
15 Aug 11	10.53000 -0.02	10.65	10.45	10.65	32,862
12 Aug 11	10.55000 +0.23	10.65	10.47	10.60	31,215
11 Aug 11	10.32000 +0.27	10.50	10.26	10.26	47,742
10 Aug 11	10.05000 +0.15	10.35	9.96	9.96	29,240
09 Aug 11	9.90000 +0.00	10.45	9.18	9.91	106,870
08 Aug 11	9.90000 -0.38	10.15	9.88	10.07	68,344
05 Aug 11	10.28000 +0.12	10.35	10.02	10.05	86,928
04 Aug 11	10.16000 -0.47	10.56	10.15	10.56	62,697
03 Aug 11	10.63000 +0.03	10.67	9.98	10.67	102,138
02 Aug 11	10.60000 -0.21	10.80	10.59	10.76	55,400
29 Jul 11	10.81000 -0.04	10.82	10.75	10.82	17,483
28 Jul 11	10.85000 -0.10	10.90	10.78	10.90	34,975
27 Jul 11	10.95000 +0.01	10.95	10.77	10.88	45,721
26 Jul 11	10.94000 -0.04	10.98	10.91	10.91	24,226
25 Jul 11	10.98000 -0.01	10.99	10.90	10.99	11,274
22 Jul 11	10.99000 +0.04	11.00	10.94	10.94	28,213
21 Jul 11	10.95000 +0.10	10.97	10.83	10.83	26,895
20 Jul 11	10.85000 -0.07	10.97	10.82	10.87	19,735
19 Jul 11	10.92000 +0.10	10.98	10.80	10.85	36,746
18 Jul 11	10.82000 -0.05	10.88	10.75	10.82	20,489
15 Jul 11	10.87000 +0.08	10.90	10.75	10.80	25,730
14 Jul 11	10.79000 +0.01	10.83	10.75	10.79	13,950
13 Jul 11	10.78000 -0.05	10.86	10.76	10.86	35,710
12 Jul 11	10.83000 +0.00	10.83	10.71	10.75	48,116
11 Jul 11	10.83000 +0.05	10.83	10.72	10.79	33,614
08 Jul 11	10.78000 -0.05	10.90	10.72	10.81	37,844
07 Jul 11	10.83000 +0.03	10.84	10.72	10.80	33,385
06 Jul 11	10.80000 +0.00	10.81	10.77	10.80	71,826
05 Jul 11	10.80000 +0.01	10.83	10.77	10.82	46,905
04 Jul 11	10.79000 -0.06	10.85	10.76	10.85	26,990
30 Jun 11	10.85000 -0.01	10.90	10.81	10.90	29,575
29 Jun 11	10.86000 +0.09	10.88	10.71	10.77	35,261
28 Jun 11	10.77000 -0.09	10.85	10.70	10.84	65,637
27 Jun 11	10.86000 +0.06	10.90	10.80	10.88	34,731
24 Jun 11	10.80000 -0.09	10.88	10.76	10.86	44,694
23 Jun 11	10.89000 +0.01	10.90	10.77	10.82	64,554
22 Jun 11	10.88000 +0.20	10.91	10.77	10.79	200,444
21 Jun 11	10.68000 +0.08	10.68	10.58	10.60	32,688
20 Jun 11	10.60000 -0.05	10.66	10.57	10.66	53,685
17 Jun 11	10.65000 +0.00	10.68	10.60	10.65	33,411
16 Jun 11	10.65000 -0.13	10.75	10.59	10.74	62,986
15 Jun 11	10.78000 +0.04	10.80	10.70	10.70	68,262
14 Jun 11	10.74000 +0.00	10.85	10.74	10.78	55,258
13 Jun 11	10.74000 +0.00	10.80	10.65	10.80	43,673
10 Jun 11	10.74000 -0.06	10.89	10.70	10.80	30,882
09 Jun 11	10.80000 +0.14	10.90	10.60	10.66	26,654
08 Jun 11	10.66000 -0.07	10.75	10.62	10.65	37,636
07 Jun 11	10.73000 -0.09	10.85	10.70	10.85	72,354
06 Jun 11	10.82000 -0.09	10.96	10.82	10.85	45,856
03 Jun 11	10.91000 +0.04	10.92	10.86	10.88	7,712
02 Jun 11	10.87000 -0.03	10.99	10.85	10.86	41,338
01 Jun 11	10.90000 -0.09	10.98	10.80	10.98	87,537
31 May 11	10.99000 +0.07	11.00	10.80	10.92	159,158
30 May 11	10.92000 +0.14	10.93	10.75	10.84	147,386
27 May 11	10.78000 -0.05	10.83	10.62	10.70	106,018
26 May 11	10.83000 +0.03	10.88	10.73	10.84	120,661
25 May 11	10.80000 +0.20	10.80	10.56	10.62	202,496
24 May 11	10.60000 +0.00	10.63	10.50	10.63	103,180
20 May 11	10.60000 +0.06	10.63	10.55	10.56	69,374
19 May 11	10.54000 +0.07	10.59	10.50	10.50	289,829
18 May 11	10.47000 +0.02	10.54	10.47	10.49	109,930
17 May 11	10.45000 -0.04	10.48	10.40	10.48	52,554
16 May 11	10.49000 -0.01	10.60	10.49	10.50	113,498
13 May 11	10.50000 +0.01	10.56	10.49	10.50	88,328
12 May 11	10.49000 +0.01	10.50	10.46	10.50	57,731
11 May 11	10.48000 -0.02	10.50	10.47	10.50	73,903
10 May 11	10.50000 +0.00	10.50	10.48	10.50	23,505
09 May 11	10.50000 +0.00	10.50	10.46	10.50	48,602
06 May 11	10.50000 +0.00	10.50	10.47	10.50	60,760
05 May 11	10.50000 -0.04	10.57	10.42	10.57	90,116
04 May 11	10.54000 -0.02	10.60	10.52	10.57	54,762
03 May 11	10.56000 -0.01	10.64	10.54	10.63	54,181
02 May 11	10.57000 +0.01	10.65	10.57	10.59	79,527
29 Apr 11	10.56000 -0.09	10.65	10.55	10.65	89,229
28 Apr 11	10.65000 +0.15	10.66	10.51	10.51	196,019
27 Apr 11	10.50000 -0.12	10.62	10.44	10.60	191,361
26 Apr 11	10.62000 -0.02	10.64	10.57	10.60	67,866
25 Apr 11	10.64000 +0.00	10.64	10.58	10.60	50,868
21 Apr 11	10.64000 +0.04	10.65	10.55	10.63	43,175
20 Apr 11	10.60000 -0.03	10.65	10.54	10.63	74,687
19 Apr 11	10.63000 +0.03	10.65	10.57	10.60	80,251
18 Apr 11	10.60000 +0.03	10.65	10.57	10.60	152,234
15 Apr 11	10.57000 -0.05	10.65	10.54	10.65	67,994
14 Apr 11	10.62000 -0.03	10.69	10.60	10.69	39,642
13 Apr 11	10.65000 +0.00	10.65	10.61	10.65	32,235
12 Apr 11	10.65000 +0.04	10.65	10.55	10.61	56,073
11 Apr 11	10.61000 -0.06	10.70	10.60	10.67	52,489
08 Apr 11	10.67000 -0.03	10.70	10.66	10.70	60,411
07 Apr 11	10.70000 +0.00	10.73	10.66	10.73	83,132
06 Apr 11	10.70000 +0.15	10.70	10.52	10.56	136,487
05 Apr 11	10.55000 -0.13	10.65	10.54	10.65	270,293
04 Apr 11	10.68000 +0.01	10.70	10.66	10.70	73,788
01 Apr 11	10.67000 -0.03	10.70	10.65	10.70	48,265
31 Mar 11	10.70000 -0.03	10.74	10.66	10.74	49,044
30 Mar 11	10.73000 -0.09	10.89	10.73	10.81	35,456
29 Mar 11	10.82000 -0.18	10.99	10.82	10.99	343,853
28 Mar 11	11.00000 +0.00	11.04	10.94	11.04	13,563
25 Mar 11	11.00000 -0.10	11.10	10.91	11.00	78,550
24 Mar 11	11.10000 +0.22	11.10	10.90	10.93	72,031
23 Mar 11	10.88000 +0.08	10.90	10.80	10.81	32,015
22 Mar 11	10.80000 +0.00	10.86	10.77	10.84	45,463
21 Mar 11	10.80000 +0.00	10.90	10.80	10.84	65,792
18 Mar 11	10.80000 +0.05	10.82	10.75	10.75	37,078
17 Mar 11	10.75000 +0.14	10.75	10.55	10.60	48,176
16 Mar 11	10.61000 -0.04	10.70	10.55	10.65	46,176
15 Mar 11	10.65000 +0.05	10.65	10.42	10.57	59,036
14 Mar 11	10.60000 -0.10	10.70	10.59	10.68	25,727
11 Mar 11	10.70000 +0.00	10.75	10.69	10.72	24,114
10 Mar 11	10.70000 -0.10	10.78	10.55	10.78	46,923
09 Mar 11	10.80000 +0.03	10.81	10.69	10.77	61,189
08 Mar 11	10.77000 -0.12	10.90	10.77	10.84	54,783
07 Mar 11	10.89000 -0.02	10.95	10.85	10.95	51,712
04 Mar 11	10.91000 +0.01	10.98	10.88	10.88	37,182
03 Mar 11	10.90000 -0.07	10.97	10.87	10.94	20,173
02 Mar 11	10.97000 +0.15	10.98	10.84	10.84	48,345
01 Mar 11	10.82000 +0.06	10.85	10.65	10.75	38,172
28 Feb 11	10.76000 +0.13	10.81	10.59	10.63	109,606
25 Feb 11	10.63000 -0.07	10.72	10.57	10.66	67,574
24 Feb 11	10.70000 -0.20	10.92	10.67	10.85	54,505
23 Feb 11	10.90000 +0.06	10.90	10.80	10.84	20,570
22 Feb 11	10.84000 -0.06	10.98	10.72	10.98	34,160
18 Feb 11	10.90000 +0.07	10.90	10.84	10.84	21,898
17 Feb 11	10.83000 +0.08	10.84	10.65	10.75	149,386
16 Feb 11	10.75000 -0.15	10.95	10.73	10.90	70,730
15 Feb 11	10.90000 +0.02	10.98	10.83	10.89	52,614
14 Feb 11	10.88000 +0.03	10.99	10.85	10.85	27,323
11 Feb 11	10.85000 +0.10	10.85	10.65	10.69	24,741
10 Feb 11	10.75000 -0.09	10.85	10.66	10.70	38,716
09 Feb 11	10.84000 +0.19	10.85	10.65	10.68	50,392
08 Feb 11	10.65000 -0.05	10.73	10.63	10.73	41,894
07 Feb 11	10.70000 -0.03	10.74	10.67	10.72	33,793
04 Feb 11	10.73000 +0.03	10.75	10.65	10.75	21,427
03 Feb 11	10.70000 +0.01	10.80	10.61	10.73	45,210
02 Feb 11	10.69000 -0.01	10.70	10.57	10.57	35,842
01 Feb 11	10.70000 +0.14	10.70	10.55	10.56	42,045
31 Jan 11	10.56000 -0.04	10.74	10.55	10.60	53,535
28 Jan 11	10.60000 -0.10	10.73	10.60	10.73	74,794
27 Jan 11	10.70000 -0.20	10.86	10.69	10.86	65,592
26 Jan 11	10.90000 +0.05	10.95	10.83	10.90	44,655
25 Jan 11	10.85000 +0.08	10.85	10.77	10.84	32,590
24 Jan 11	10.77000 -0.03	10.89	10.76	10.85	52,542
21 Jan 11	10.80000 -0.04	11.10	10.75	10.94	93,565
20 Jan 11	10.84000 +0.09	10.84	10.70	10.73	33,590
19 Jan 11	10.75000 +0.00	10.75	10.70	10.75	38,402
18 Jan 11	10.75000 +0.07	10.75	10.70	10.70	26,052
17 Jan 11	10.68000 -0.02	10.70	10.67	10.70	36,463
14 Jan 11	10.70000 +0.00	10.70	10.65	10.70	46,452
13 Jan 11	10.70000 +0.05	10.70	10.65	10.65	45,743
12 Jan 11	10.65000 -0.05	10.70	10.51	10.69	90,313
11 Jan 11	10.70000 +0.00	10.70	10.65	10.68	52,244
10 Jan 11	10.70000 -0.04	10.74	10.50	10.74	57,403
07 Jan 11	10.74000 -0.01	10.74	10.72	10.73	34,367
06 Jan 11	10.75000 +0.00	10.75	10.72	10.75	33,606
05 Jan 11	10.75000 +0.01	10.77	10.73	10.74	47,560
04 Jan 11	10.74000 +0.04	10.75	10.70	10.75	61,200
31 Dec 10	10.70000 +0.00	10.74	10.69	10.71	23,925
30 Dec 10	10.70000 +0.01	10.72	10.60	10.70	27,730
29 Dec 10	10.69000 -0.11	10.75	10.60	10.75	44,362
24 Dec 10	10.80000 +0.25	10.99	10.71	10.88	100,539
23 Dec 10	10.55000 +0.04	10.59	10.42	10.54	32,968
22 Dec 10	10.51000 +0.20	10.55	10.34	10.34	89,121
21 Dec 10	10.31000 -0.03	10.33	10.25	10.27	45,935
20 Dec 10	10.34000 +0.03	10.40	10.25	10.40	32,772
17 Dec 10	10.31000 -0.03	10.35	10.26	10.26	28,005
16 Dec 10	10.34000 +0.04	10.34	10.16	10.33	56,372
15 Dec 10	10.30000 +0.03	10.35	10.25	10.33	30,309
14 Dec 10	10.27000 -0.12	10.40	10.27	10.40	39,537
13 Dec 10	10.39000 -0.06	10.48	10.35	10.48	35,670
10 Dec 10	10.45000 +0.00	10.45	10.38	10.43	36,772
09 Dec 10	10.45000 -0.05	10.55	10.30	10.50	72,652
08 Dec 10	10.50000 +0.02	10.59	10.42	10.57	34,473
07 Dec 10	10.48000 -0.06	10.60	10.47	10.59	13,280
06 Dec 10	10.54000 +0.02	10.57	10.46	10.52	22,286
03 Dec 10	10.52000 -0.08	10.64	10.52	10.63	20,682
02 Dec 10	10.60000 +0.02	10.64	10.57	10.64	20,298
01 Dec 10	10.58000 -0.07	10.64	10.46	10.64	14,202
30 Nov 10	10.65000 +0.25	10.65	10.45	10.45	31,480
29 Nov 10	10.40000 -0.05	10.51	10.32	10.49	28,486
26 Nov 10	10.45000 -0.04	10.52	10.44	10.51	9,851
25 Nov 10	10.49000 +0.00	10.58	10.45	10.49	20,265
24 Nov 10	10.49000 -0.11	10.64	10.46	10.60	40,021
23 Nov 10	10.60000 -0.12	10.65	10.50	10.65	31,778
22 Nov 10	10.72000 +0.07	10.72	10.52	10.65	22,001
19 Nov 10	10.65000 +0.25	10.65	10.35	10.40	22,715
18 Nov 10	10.40000 +0.00	10.64	10.40	10.60	33,174
17 Nov 10	10.40000 +0.01	10.50	10.40	10.40	18,225
16 Nov 10	10.39000 -0.06	10.41	10.25	10.40	28,588
15 Nov 10	10.45000 -0.12	10.85	10.38	10.60	48,432
12 Nov 10	10.57000 -0.04	10.65	10.50	10.55	11,480
11 Nov 10	10.61000 -0.04	10.72	10.59	10.70	18,185
10 Nov 10	10.65000 +0.12	10.65	10.55	10.64	28,042
09 Nov 10	10.53000 -0.12	10.75	10.43	10.75	141,174
08 Nov 10	10.65000 -0.04	10.79	10.60	10.79	24,026
05 Nov 10	10.69000 -0.01	10.90	10.59	10.90	38,583
04 Nov 10	10.70000 +0.11	10.75	10.53	10.60	84,726
03 Nov 10	10.59000 +0.30	10.60	10.35	10.38	71,378
02 Nov 10	10.29000 +0.12	10.30	10.20	10.20	63,898
01 Nov 10	10.17000 -0.01	10.25	10.11	10.24	73,125
29 Oct 10	10.18000 +0.01	10.24	10.13	10.19	47,330
28 Oct 10	10.17000 -0.08	10.25	10.17	10.25	43,450
27 Oct 10	10.25000 +0.00	10.28	10.20	10.28	42,431
26 Oct 10	10.25000 -0.03	10.28	10.20	10.28	73,035
25 Oct 10	10.28000 +0.04	10.29	10.23	10.23	35,496
22 Oct 10	10.24000 -0.04	10.28	10.20	10.28	25,123
21 Oct 10	10.28000 +0.13	10.29	10.19	10.20	54,950
20 Oct 10	10.15000 +0.07	10.17	10.10	10.13	43,142
19 Oct 10	10.08000 -0.08	10.20	10.05	10.19	39,722
18 Oct 10	10.16000 -0.03	10.24	10.12	10.24	46,306
15 Oct 10	10.19000 -0.01	10.25	10.10	10.20	67,235
14 Oct 10	10.20000 -0.06	10.30	10.15	10.25	83,724
13 Oct 10	10.26000 -0.03	10.31	10.25	10.26	43,208
12 Oct 10	10.29000 -0.03	10.35	10.21	10.29	43,173
08 Oct 10	10.32000 +0.06	10.32	10.22	10.28	23,587
07 Oct 10	10.26000 +0.05	10.30	10.20	10.22	28,044
06 Oct 10	10.21000 -0.14	10.39	10.20	10.37	32,906
05 Oct 10	10.35000 +0.00	10.38	10.31	10.38	33,527
04 Oct 10	10.35000 +0.01	10.39	10.25	10.34	32,233
01 Oct 10	10.34000 +0.09	10.38	10.25	10.30	40,115
30 Sep 10	10.25000 +0.02	10.40	10.22	10.25	70,730
29 Sep 10	10.23000 -0.12	10.38	10.21	10.34	77,805
28 Sep 10	10.35000 +0.10	10.35	10.19	10.25	40,104
27 Sep 10	10.25000 +0.03	10.34	10.18	10.28	49,018
24 Sep 10	10.22000 -0.01	10.34	10.15	10.16	58,992
23 Sep 10	10.23000 -0.12	10.35	10.20	10.34	46,920
22 Sep 10	10.35000 +0.16	10.35	10.10	10.15	40,666
21 Sep 10	10.19000 +0.14	10.19	10.05	10.09	129,730
20 Sep 10	10.05000 -0.07	10.24	10.01	10.24	128,260
17 Sep 10	10.12000 +0.02	10.15	10.02	10.10	82,216
16 Sep 10	10.10000 -0.09	10.23	10.08	10.22	223,350
15 Sep 10	10.19000 -0.05	10.23	10.08	10.23	116,939
14 Sep 10	10.24000 -0.01	10.30	10.19	10.25	72,447
13 Sep 10	10.25000 -0.14	10.49	10.20	10.49	94,107
10 Sep 10	10.39000 +0.13	10.43	10.26	10.36	88,557
09 Sep 10	10.26000 +0.16	10.38	10.10	10.13	86,909
08 Sep 10	10.10000 +0.00	10.20	10.07	10.10	270,731
07 Sep 10	10.10000 +0.01	10.12	10.01	10.10	130,235
03 Sep 10	10.09000 +0.09	10.12	9.96	10.00	137,843
02 Sep 10	10.00000 +0.11	10.00	9.97	9.97	181,381
01 Sep 10	9.89000 +0.09	9.95	9.80	9.80	24,950
31 Aug 10	9.80000 +0.00	9.86	9.70	9.80	23,766
30 Aug 10	9.80000 -0.10	9.96	9.67	9.95	27,525
27 Aug 10	9.90000 -0.05	9.93	9.86	9.86	19,150
26 Aug 10	9.95000 +0.00	9.95	9.90	9.95	29,983
25 Aug 10	9.95000 +0.15	9.95	9.79	9.80	101,118
24 Aug 10	9.80000 -0.10	9.90	9.75	9.90	19,170
23 Aug 10	9.90000 -0.05	9.95	9.90	9.95	8,801
20 Aug 10	9.95000 +0.05	9.95	9.88	9.90	18,525
19 Aug 10	9.90000 -0.04	9.94	9.82	9.94	15,600
18 Aug 10	9.94000 +0.04	9.94	9.81	9.81	9,041
17 Aug 10	9.90000 +0.00	9.90	9.75	9.90	19,904
16 Aug 10	9.90000 +0.20	9.97	9.80	9.84	27,189
13 Aug 10	9.70000 -0.05	9.89	9.70	9.80	62,440
12 Aug 10	9.75000 -0.03	9.75	9.71	9.75	15,259
11 Aug 10	9.78000 -0.07	9.85	9.70	9.85	53,791
10 Aug 10	9.85000 -0.05	9.90	9.75	9.90	23,421
09 Aug 10	9.90000 +0.05	9.93	9.85	9.93	9,900
06 Aug 10	9.85000 -0.10	9.95	9.80	9.95	13,200
05 Aug 10	9.95000 +0.10	9.95	9.74	9.81	18,192
04 Aug 10	9.85000 -0.05	9.95	9.81	9.90	29,922
03 Aug 10	9.90000 +0.00	9.95	9.81	9.90	14,440
30 Jul 10	9.90000 +0.00	9.95	9.80	9.85	31,910
29 Jul 10	9.90000 -0.05	9.97	9.86	9.95	80,087
28 Jul 10	9.95000 +0.05	9.95	9.80	9.85	55,059
27 Jul 10	9.90000 +0.00	10.00	9.85	9.90	180,238
26 Jul 10	9.90000 +0.12	9.90	9.80	9.83	88,210
23 Jul 10	9.78000 -0.02	9.80	9.75	9.80	40,205
22 Jul 10	9.80000 +0.10	9.80	9.75	9.75	35,502
21 Jul 10	9.70000 +0.10	9.70	9.55	9.60	19,500
20 Jul 10	9.60000 +0.25	9.60	9.45	9.45	21,925
19 Jul 10	9.35000 +0.02	9.49	9.26	9.40	17,800
16 Jul 10	9.33000 -0.07	9.51	9.23	9.40	27,961
15 Jul 10	9.40000 +0.11	9.40	9.25	9.30	28,823
14 Jul 10	9.29000 -0.11	9.35	9.20	9.34	22,775
13 Jul 10	9.40000 +0.10	9.40	9.31	9.31	32,033
12 Jul 10	9.30000 +0.00	9.34	9.20	9.33	34,533
09 Jul 10	9.30000 +0.10	9.39	9.20	9.25	29,916
08 Jul 10	9.20000 +0.04	9.25	9.10	9.10	19,368
07 Jul 10	9.16000 +0.16	9.20	9.00	9.00	18,985
06 Jul 10	9.00000 +0.10	9.05	9.00	9.05	24,052
05 Jul 10	8.90000 -0.20	9.14	8.90	9.11	106,674
02 Jul 10	9.10000 -0.08	9.14	9.10	9.14	1,300
30 Jun 10	9.18000 +0.23	9.22	9.02	9.11	14,772
29 Jun 10	8.95000 -0.13	9.14	8.88	9.14	67,165
28 Jun 10	9.08000 -0.12	9.32	9.06	9.32	46,283
25 Jun 10	9.20000 +0.09	9.20	9.19	9.19	4,015
24 Jun 10	9.11000 -0.08	9.25	9.11	9.19	13,216
23 Jun 10	9.19000 -0.04	9.26	9.12	9.13	24,011
22 Jun 10	9.23000 -0.01	9.25	9.11	9.25	9,622
21 Jun 10	9.24000 +0.09	9.24	9.05	9.14	10,090
18 Jun 10	9.15000 -0.08	9.28	9.15	9.24	14,292
17 Jun 10	9.23000 +0.00	9.29	9.15	9.25	16,388
16 Jun 10	9.23000 -0.02	9.30	9.21	9.29	23,815
15 Jun 10	9.25000 +0.05	9.25	9.00	9.20	25,124
14 Jun 10	9.20000 -0.05	9.25	9.15	9.21	11,425
11 Jun 10	9.25000 +0.05	9.25	9.14	9.15	19,600
10 Jun 10	9.20000 +0.10	9.20	9.09	9.19	20,151
09 Jun 10	9.10000 +0.00	9.24	8.99	9.00	14,200
08 Jun 10	9.10000 -0.08	9.10	8.90	9.03	57,596
07 Jun 10	9.18000 +0.03	9.18	9.00	9.11	10,772
04 Jun 10	9.15000 -0.02	9.20	9.10	9.20	31,880
03 Jun 10	9.17000 +0.03	9.25	9.17	9.22	40,515
02 Jun 10	9.14000 -0.02	9.20	9.01	9.20	104,622
01 Jun 10	9.16000 -0.11	9.29	9.15	9.29	25,540
31 May 10	9.27000 +0.12	9.28	9.15	9.15	10,725
28 May 10	9.15000 +0.05	9.30	9.15	9.30	7,491
27 May 10	9.10000 -0.08	9.25	9.10	9.15	42,328
26 May 10	9.18000 -0.17	9.44	9.01	9.44	28,365
25 May 10	9.35000 +0.23	9.40	9.15	9.15	15,528
21 May 10	9.12000 -0.08	9.20	9.05	9.20	24,928
20 May 10	9.20000 -0.20	9.40	9.05	9.40	31,825
19 May 10	9.40000 +0.00	9.45	9.19	9.30	26,131
18 May 10	9.40000 +0.20	9.42	9.15	9.25	84,623
17 May 10	9.20000 -0.15	9.41	9.20	9.41	44,120
14 May 10	9.35000 -0.07	9.50	9.30	9.43	18,110
13 May 10	9.42000 -0.03	9.49	9.42	9.44	278,171
12 May 10	9.45000 -0.02	9.55	9.36	9.54	52,860
11 May 10	9.47000 -0.13	9.58	9.40	9.58	23,340
10 May 10	9.60000 +0.20	9.72	9.36	9.72	23,966
07 May 10	9.40000 -0.10	9.60	9.36	9.51	18,238
06 May 10	9.50000 -0.10	9.61	9.35	9.61	36,855
05 May 10	9.60000 -0.03	9.60	9.50	9.57	42,560
04 May 10	9.63000 -0.17	9.80	9.50	9.80	50,250
03 May 10	9.80000 -0.05	9.85	9.73	9.85	122,860
30 Apr 10	9.85000 -0.05	9.90	9.75	9.89	36,961
29 Apr 10	9.90000 +0.26	9.90	9.61	9.64	29,532
28 Apr 10	9.64000 -0.11	9.75	9.50	9.75	24,060
27 Apr 10	9.75000 +0.10	9.80	9.65	9.75	28,588
26 Apr 10	9.65000 +0.15	9.72	9.50	9.51	29,613
23 Apr 10	9.50000 +0.00	9.51	9.35	9.51	49,700
22 Apr 10	9.50000 -0.02	9.67	9.45	9.60	123,110
21 Apr 10	9.52000 -0.05	9.61	9.51	9.55	38,464
20 Apr 10	9.57000 -0.06	9.68	9.57	9.64	51,050
19 Apr 10	9.63000 -0.03	9.68	9.63	9.66	12,266
16 Apr 10	9.66000 +0.03	9.67	9.60	9.67	26,060
15 Apr 10	9.63000 +0.05	9.67	9.55	9.64	29,332
14 Apr 10	9.58000 -0.02	9.69	9.55	9.65	51,298
13 Apr 10	9.60000 -0.05	9.75	9.52	9.55	42,329
12 Apr 10	9.65000 -0.19	9.79	9.65	9.73	45,954
09 Apr 10	9.84000 +0.03	9.86	9.72	9.81	45,024
08 Apr 10	9.81000 -0.04	9.88	9.81	9.85	57,942
07 Apr 10	9.85000 -0.02	9.89	9.83	9.89	78,769
06 Apr 10	9.87000 -0.01	9.94	9.85	9.90	44,019
05 Apr 10	9.88000 -0.08	9.97	9.86	9.93	44,675
01 Apr 10	9.96000 +0.01	9.98	9.85	9.95	148,107
31 Mar 10	9.95000 -0.04	9.99	9.90	9.99	93,375
30 Mar 10	9.99000 +0.02	9.99	9.94	9.95	200,771
29 Mar 10	9.97000 +0.02	10.00	9.94	9.97	160,181
26 Mar 10	9.95000 +0.03	9.98	9.93	9.93	88,050
25 Mar 10	9.92000 -0.02	10.01	9.92	10.00	240,350
24 Mar 10	9.94000 -0.05	9.99	9.90	9.94	283,516
23 Mar 10	9.99000 +0.00	10.01	9.80	9.90	1,030,913