FUNDMANAGER.co.uk

First Capital REIT

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	23.14000 +0.00	23.25	23.08	23.10	1,120,537
19 Oct 26	23.14000 -0.04	23.25	23.12	23.25	872,777
16 Oct 26	23.18000 +0.02	23.24	23.16	23.20	132,026
15 Oct 26	23.16000 +0.11	23.25	23.10	23.10	289,794
14 Oct 26	23.05000 -0.04	23.21	23.02	23.21	242,455
13 Oct 26	23.09000 +0.11	23.14	22.98	22.98	610,368
09 Oct 26	22.98000 -0.05	23.09	22.93	22.93	433,747
08 Oct 26	23.03000 +0.07	23.08	22.90	22.94	225,965
07 Oct 26	22.96000 +0.08	22.96	22.81	22.92	190,140
06 Oct 26	22.88000 +0.05	22.88	22.80	22.84	255,236
05 Oct 26	22.83000 +0.01	22.84	22.73	22.75	341,039
02 Oct 26	22.82000 -0.02	22.92	22.76	22.85	486,102
01 Oct 26	22.84000 +0.08	22.85	22.71	22.80	609,925
30 Sep 26	22.76000 +0.00	22.86	22.71	22.71	500,393
29 Sep 26	22.76000 -0.07	22.81	22.69	22.75	372,671
28 Sep 26	22.83000 +0.06	22.86	22.61	22.84	424,922
25 Sep 26	22.77000 +0.11	22.79	22.61	22.66	242,194
24 Sep 26	22.66000 -0.15	22.76	22.49	22.49	414,100
23 Sep 26	22.81000 +0.18	22.84	22.56	22.60	353,500
22 Sep 26	22.63000 +0.18	22.65	22.44	22.44	473,300
21 Sep 26	22.45000 -0.06	22.53	22.37	22.51	269,026
18 Sep 26	22.51000 +0.07	22.51	22.37	22.40	645,634
17 Sep 26	22.44000 +0.02	22.50	22.41	22.41	176,991
16 Sep 26	22.42000 -0.09	22.53	22.38	22.51	407,549
15 Sep 26	22.51000 -0.04	22.58	22.40	22.58	360,287
14 Sep 26	22.55000 -0.07	22.73	22.50	22.59	414,500
11 Sep 26	22.62000 +0.00	22.74	22.58	22.65	342,082
10 Sep 26	22.62000 -0.08	22.72	22.52	22.63	423,725
09 Sep 26	22.70000 +0.01	22.73	22.65	22.65	397,304
08 Sep 26	22.69000 -0.04	22.80	22.66	22.72	610,904
04 Sep 26	22.73000 +0.03	22.75	22.64	22.64	240,100
03 Sep 26	22.70000 +0.15	22.74	22.58	22.74	506,100
02 Sep 26	22.55000 -0.05	22.72	22.52	22.62	352,900
01 Sep 26	22.60000 +0.00	22.73	22.51	22.73	295,000
31 Aug 26	22.60000 -0.18	22.74	22.52	22.71	603,100
28 Aug 26	22.78000 +0.00	22.90	22.71	22.90	304,007
27 Aug 26	22.78000 +0.10	22.80	22.59	22.66	195,343
26 Aug 26	22.68000 -0.10	22.79	22.66	22.73	237,850
25 Aug 26	22.78000 -0.01	22.80	22.70	22.80	226,278
24 Aug 26	22.79000 +0.10	22.86	22.67	22.68	220,393
21 Aug 26	22.69000 -0.10	22.79	22.67	22.79	517,816
20 Aug 26	22.79000 -0.02	22.88	22.76	22.81	491,103
19 Aug 26	22.81000 +0.09	22.83	22.75	22.75	217,373
18 Aug 26	22.72000 -0.08	22.83	22.72	22.76	416,676
17 Aug 26	22.80000 -0.09	22.85	22.75	22.85	278,039
14 Aug 26	22.89000 +0.05	22.95	22.82	22.95	266,221
13 Aug 26	22.84000 -0.01	22.95	22.76	22.85	434,378
12 Aug 26	22.85000 +0.13	22.86	22.65	22.72	564,212
11 Aug 26	22.72000 -0.06	22.76	22.70	22.72	427,909
10 Aug 26	22.78000 -0.12	22.88	22.71	22.88	395,840
07 Aug 26	22.90000 +0.09	22.95	22.77	22.78	616,965
06 Aug 26	22.81000 -0.16	23.07	22.79	23.07	483,418
05 Aug 26	22.97000 +0.06	23.00	22.86	23.00	422,133
04 Aug 26	22.91000 -0.02	23.08	22.80	23.07	595,658
31 Jul 26	22.93000 +0.04	22.95	22.77	22.77	444,483
30 Jul 26	22.89000 +0.03	23.12	22.73	22.86	547,046
29 Jul 26	22.86000 -0.15	23.06	22.83	23.00	483,561
28 Jul 26	23.01000 +0.05	23.11	22.95	22.95	423,956
27 Jul 26	22.96000 +0.06	23.01	22.90	22.97	229,142
24 Jul 26	22.90000 +0.06	23.03	22.83	23.03	298,477
23 Jul 26	22.84000 -0.18	23.02	22.80	22.95	670,588
22 Jul 26	23.02000 +0.01	23.09	22.96	22.97	195,636
21 Jul 26	23.01000 +0.07	23.01	22.88	22.91	383,603
20 Jul 26	22.94000 +0.01	23.09	22.89	22.95	438,045
17 Jul 26	22.93000 -0.14	23.16	22.93	23.05	930,400
16 Jul 26	23.07000 +0.02	23.23	22.98	22.98	552,699
15 Jul 26	23.05000 -0.21	23.38	23.00	23.38	519,847
14 Jul 26	23.26000 -0.17	23.43	23.16	23.35	387,192
13 Jul 26	23.43000 +0.07	23.44	23.16	23.16	569,747
10 Jul 26	23.36000 -0.02	23.43	23.18	23.40	256,176
09 Jul 26	23.38000 -0.08	23.48	23.36	23.42	337,132
08 Jul 26	23.46000 -0.06	23.47	23.33	23.41	485,131
07 Jul 26	23.52000 +0.15	23.52	23.32	23.32	445,589
06 Jul 26	23.37000 -0.01	23.41	23.21	23.36	431,825
03 Jul 26	23.38000 +0.10	23.44	23.32	23.40	207,250
02 Jul 26	23.28000 +0.14	23.32	23.06	23.13	663,227
30 Jun 26	23.14000 -0.01	23.27	23.02	23.10	674,288
29 Jun 26	23.15000 -0.07	23.21	23.03	23.18	505,713
26 Jun 26	23.22000 +0.12	23.25	23.10	23.12	459,792
25 Jun 26	23.10000 +0.21	23.10	22.85	22.88	499,367
24 Jun 26	22.89000 +0.08	22.93	22.75	22.90	957,283
23 Jun 26	22.81000 -0.02	22.98	22.77	22.88	523,947
22 Jun 26	22.83000 -0.41	23.10	22.82	23.03	702,203
19 Jun 26	23.24000 +0.36	23.25	22.77	22.77	2,999,764
18 Jun 26	22.88000 +0.02	22.99	22.76	22.76	1,132,867
17 Jun 26	22.86000 -0.21	23.08	22.86	23.04	991,691
16 Jun 26	23.07000 -0.04	23.29	23.05	23.16	705,726
15 Jun 26	23.11000 -0.32	23.49	23.05	23.32	788,900
12 Jun 26	23.43000 +0.05	23.43	23.29	23.35	882,342
11 Jun 26	23.38000 +0.11	23.44	23.15	23.27	860,017
10 Jun 26	23.27000 -0.09	23.49	23.21	23.38	480,200
09 Jun 26	23.36000 +0.13	23.42	23.22	23.23	1,750,628
08 Jun 26	23.23000 -0.04	23.38	23.16	23.20	1,567,162
05 Jun 26	23.27000 +0.27	23.33	22.90	22.90	3,274,569
04 Jun 26	23.00000 -0.10	23.14	22.89	23.11	1,517,515
03 Jun 26	23.10000 -0.12	23.34	23.03	23.34	679,584
02 Jun 26	23.22000 -0.07	23.47	23.09	23.25	2,191,162
01 Jun 26	23.29000 -0.21	23.47	23.14	23.27	1,641,983
29 May 26	23.50000 -0.06	23.65	23.41	23.58	2,321,220
28 May 26	23.56000 +0.00	23.63	23.52	23.58	443,200
27 May 26	23.56000 +0.03	23.64	23.49	23.51	580,988
26 May 26	23.53000 -0.04	23.55	23.41	23.50	877,253
25 May 26	23.57000 +0.00	23.64	23.50	23.55	163,635
22 May 26	23.57000 +0.07	23.62	23.51	23.52	315,196
21 May 26	23.50000 +0.15	23.59	23.30	23.30	383,116
20 May 26	23.35000 +0.20	23.38	23.09	23.09	702,725
19 May 26	23.15000 -0.03	23.33	23.13	23.24	347,972
15 May 26	23.18000 +0.00	23.30	23.10	23.30	224,003
14 May 26	23.18000 +0.06	23.27	23.04	23.05	295,015
13 May 26	23.12000 -0.18	23.33	23.11	23.27	892,322
12 May 26	23.30000 -0.19	23.53	23.18	23.41	1,287,958
11 May 26	23.49000 +0.06	23.55	23.43	23.45	377,038
08 May 26	23.43000 -0.03	23.56	23.41	23.44	595,006
07 May 26	23.46000 -0.06	23.56	23.41	23.54	647,526
06 May 26	23.52000 +0.04	23.55	23.41	23.41	528,975
05 May 26	23.48000 +0.12	23.48	22.89	22.89	668,521
04 May 26	23.36000 -0.02	23.52	23.32	23.39	867,442
01 May 26	23.38000 -0.01	23.48	23.36	23.39	505,446
30 Apr 26	23.39000 +0.00	23.48	23.25	23.25	1,028,272
29 Apr 26	23.39000 +0.04	23.43	23.32	23.37	698,908
28 Apr 26	23.35000 -0.02	23.45	23.35	23.44	801,069
27 Apr 26	23.37000 -0.01	23.50	23.36	23.41	698,644
24 Apr 26	23.38000 -0.13	23.57	23.38	23.50	568,870
23 Apr 26	23.51000 +0.23	23.52	23.24	23.24	450,354
22 Apr 26	23.28000 -0.02	23.40	23.28	23.30	797,263
21 Apr 26	23.30000 -0.08	23.42	23.30	23.32	1,364,107
20 Apr 26	23.38000 -0.10	23.51	23.34	23.40	875,699
17 Apr 26	23.48000 -0.11	23.67	23.44	23.51	2,826,032
16 Apr 26	23.59000 +1.75	23.84	23.41	23.50	6,534,300
15 Apr 26	21.84000 +0.14	21.88	21.64	21.71	228,783
14 Apr 26	21.70000 +0.12	22.05	21.13	21.67	449,661
13 Apr 26	21.58000 +0.06	21.58	21.27	21.45	298,563
10 Apr 26	21.52000 +0.46	21.54	21.05	21.05	509,963
09 Apr 26	21.06000 -0.16	21.43	21.02	21.17	161,137
08 Apr 26	21.22000 +0.35	21.30	21.03	21.03	250,744
07 Apr 26	20.87000 +0.01	21.05	20.65	20.76	294,237
06 Apr 26	20.86000 -0.04	21.03	20.72	20.88	251,205
02 Apr 26	20.90000 -0.03	21.09	20.43	20.75	252,319
01 Apr 26	20.93000 +0.31	20.96	20.68	20.70	265,154
31 Mar 26	20.62000 +0.26	20.70	20.44	20.45	550,527
30 Mar 26	20.36000 -0.11	20.67	20.33	20.55	461,181
27 Mar 26	20.47000 +0.08	20.53	20.17	20.27	297,494
26 Mar 26	20.39000 -0.13	20.85	20.37	20.37	170,325
25 Mar 26	20.52000 +0.10	20.64	20.48	20.60	337,900
24 Mar 26	20.42000 -0.13	20.78	20.42	20.48	257,635
23 Mar 26	20.55000 +0.13	20.81	20.50	20.62	332,946
20 Mar 26	20.42000 -0.15	20.66	20.32	20.56	815,332
19 Mar 26	20.57000 -0.40	20.77	20.39	20.77	302,737
18 Mar 26	20.97000 -0.26	21.31	20.92	21.11	201,934
17 Mar 26	21.23000 +0.11	21.42	20.21	21.23	146,134
16 Mar 26	21.12000 +0.33	21.37	20.82	20.89	325,300
13 Mar 26	20.79000 +0.19	20.96	20.60	20.60	290,391
12 Mar 26	20.60000 -0.08	20.87	20.53	20.65	400,041
11 Mar 26	20.68000 -0.19	20.80	20.53	20.80	222,207
10 Mar 26	20.87000 +0.17	21.13	20.51	20.79	421,776
09 Mar 26	20.70000 -0.51	21.11	20.40	20.94	562,298
06 Mar 26	21.21000 +0.32	21.26	20.73	20.78	957,400
05 Mar 26	20.89000 -0.25	21.21	20.81	20.89	398,200
04 Mar 26	21.14000 +0.04	21.18	20.93	21.16	227,700
03 Mar 26	21.10000 -0.06	21.39	20.59	20.88	457,200
02 Mar 26	21.16000 -0.23	21.48	20.94	21.24	337,000
27 Feb 26	21.39000 +0.24	21.85	21.07	21.10	1,256,100
26 Feb 26	21.15000 +0.17	21.18	20.96	20.97	503,500
25 Feb 26	20.98000 -0.10	21.18	20.80	21.01	140,175
24 Feb 26	21.08000 -0.07	21.28	20.79	21.27	389,605
23 Feb 26	21.15000 +0.24	21.22	20.91	20.91	194,673
20 Feb 26	20.91000 +0.28	21.17	20.63	20.63	893,967
19 Feb 26	20.63000 +0.09	20.78	20.40	20.50	250,177
18 Feb 26	20.54000 -0.12	20.77	20.42	20.43	246,099
17 Feb 26	20.66000 +0.40	20.79	20.37	20.37	304,512
13 Feb 26	20.26000 -0.09	20.66	20.22	20.47	463,087
12 Feb 26	20.35000 -0.28	20.88	20.33	20.64	497,339
11 Feb 26	20.63000 -0.02	20.77	20.45	20.75	638,210
10 Feb 26	20.65000 +0.32	20.68	20.31	20.31	423,778
09 Feb 26	20.33000 +0.08	20.59	20.13	20.24	579,543
06 Feb 26	20.25000 -0.18	20.51	20.17	20.42	697,420
05 Feb 26	20.43000 +0.17	20.45	20.14	20.19	268,524
04 Feb 26	20.26000 +0.42	20.34	19.93	20.00	266,801
03 Feb 26	19.84000 -0.21	20.13	19.75	20.05	227,969
02 Feb 26	20.05000 +0.26	20.16	19.79	19.80	474,266
30 Jan 26	19.79000 -0.04	20.13	19.56	19.81	433,425
29 Jan 26	19.83000 +0.29	19.92	19.46	19.59	297,473
28 Jan 26	19.54000 +0.00	19.69	19.47	19.48	225,567
27 Jan 26	19.54000 -0.13	19.99	19.52	19.64	238,386
26 Jan 26	19.67000 -0.55	20.30	19.65	20.17	340,582
23 Jan 26	20.22000 +0.32	20.23	19.78	19.83	673,508
22 Jan 26	19.90000 +0.30	20.04	19.60	19.66	371,622
21 Jan 26	19.60000 -0.11	19.73	19.54	19.67	225,388
20 Jan 26	19.71000 +0.04	19.96	19.59	19.64	363,928
19 Jan 26	19.67000 -0.20	19.87	19.61	19.79	165,003
16 Jan 26	19.87000 +0.40	19.87	19.43	19.50	456,038
15 Jan 26	19.47000 +0.01	19.66	19.44	19.51	310,681
14 Jan 26	19.46000 -0.02	19.71	19.44	19.48	357,047
13 Jan 26	19.48000 -0.05	19.74	19.46	19.65	448,082
12 Jan 26	19.53000 +0.13	19.62	19.35	19.40	298,567
09 Jan 26	19.40000 +0.26	19.53	19.02	19.06	555,526
08 Jan 26	19.14000 +0.16	19.35	18.92	18.92	760,263
07 Jan 26	18.98000 -0.04	19.22	18.75	19.02	406,983
06 Jan 26	19.02000 -0.07	19.15	18.98	19.07	196,690
05 Jan 26	19.09000 +0.12	19.33	18.81	18.88	338,982
02 Jan 26	18.97000 +0.07	18.99	18.84	18.98	92,796
31 Dec 25	18.90000 +0.02	18.91	18.75	18.86	166,927
30 Dec 25	18.88000 -0.04	18.99	18.77	18.80	141,527
29 Dec 25	18.92000 +0.13	19.13	18.77	18.78	277,769
24 Dec 25	18.79000 -0.06	18.91	18.71	18.85	137,934
23 Dec 25	18.85000 -0.10	19.02	18.82	18.90	105,813
22 Dec 25	18.95000 -0.21	19.15	18.93	19.03	154,866
19 Dec 25	19.16000 +0.00	19.20	19.04	19.07	575,548
18 Dec 25	19.16000 +0.27	19.22	18.85	18.86	207,231
17 Dec 25	18.89000 -0.20	19.12	18.76	19.12	382,127
16 Dec 25	19.09000 +0.12	19.19	18.93	18.93	152,096
15 Dec 25	18.97000 +0.11	19.10	18.81	18.86	243,093
12 Dec 25	18.86000 +0.16	19.00	18.64	18.71	161,915
11 Dec 25	18.70000 +0.00	18.89	18.64	18.70	201,813
10 Dec 25	18.70000 -0.02	18.94	18.57	18.71	252,148
09 Dec 25	18.72000 -0.12	18.92	18.71	18.85	197,747
08 Dec 25	18.84000 +0.16	18.88	18.55	18.67	198,401
05 Dec 25	18.68000 -0.06	18.75	18.54	18.75	253,455
04 Dec 25	18.74000 -0.02	19.05	18.72	18.78	211,444
03 Dec 25	18.76000 -0.23	19.11	18.61	18.91	318,551
02 Dec 25	18.99000 -0.08	19.20	18.71	19.20	282,109
01 Dec 25	19.07000 -0.57	19.63	18.99	19.63	529,019
28 Nov 25	19.64000 +0.03	19.68	19.21	19.55	128,185
27 Nov 25	19.61000 +0.11	19.77	19.49	19.57	98,083
26 Nov 25	19.50000 +0.04	19.58	19.47	19.53	111,802
25 Nov 25	19.46000 +0.02	19.71	19.46	19.52	332,112
24 Nov 25	19.44000 -0.06	19.53	19.32	19.38	347,203
21 Nov 25	19.50000 +0.20	19.53	19.31	19.34	298,868
20 Nov 25	19.30000 -0.11	19.48	19.22	19.42	199,880
19 Nov 25	19.41000 +0.03	19.47	19.34	19.38	170,885
18 Nov 25	19.38000 +0.02	19.50	19.28	19.31	191,329
17 Nov 25	19.36000 +0.05	19.45	19.23	19.39	113,864
14 Nov 25	19.31000 +0.06	19.50	18.99	19.22	279,722
13 Nov 25	19.25000 -0.21	19.50	19.23	19.50	220,669
12 Nov 25	19.46000 +0.01	19.57	19.42	19.50	429,072
11 Nov 25	19.45000 +0.34	19.46	19.11	19.19	266,270
10 Nov 25	19.11000 +0.15	19.18	18.96	18.96	256,717
07 Nov 25	18.96000 -0.10	19.14	18.68	19.04	167,163
06 Nov 25	19.06000 +0.05	19.24	18.68	19.01	346,950
05 Nov 25	19.01000 +0.49	19.02	18.27	18.50	533,974
04 Nov 25	18.52000 -0.09	18.67	18.26	18.27	196,632
03 Nov 25	18.61000 -0.20	18.99	18.54	18.73	188,771
31 Oct 25	18.81000 +0.23	18.88	18.32	18.39	443,579
30 Oct 25	18.58000 +0.04	18.71	18.43	18.45	155,075
29 Oct 25	18.54000 -0.43	18.96	18.42	18.94	426,011
28 Oct 25	18.97000 -0.27	19.20	18.94	19.16	263,463
27 Oct 25	19.24000 -0.13	19.41	19.19	19.35	165,227
24 Oct 25	19.37000 -0.03	19.50	19.34	19.40	93,575
23 Oct 25	19.40000 -0.02	19.49	19.28	19.49	183,090
22 Oct 25	19.42000 +0.09	19.50	19.29	19.30	262,169
21 Oct 25	19.33000 -0.07	19.44	19.26	19.26	265,270
20 Oct 25	19.40000 -0.03	19.52	19.33	19.40	174,114
17 Oct 25	19.43000 +0.18	19.44	19.13	19.14	148,154
16 Oct 25	19.25000 -0.24	19.59	19.23	19.39	186,127
15 Oct 25	19.49000 -0.03	19.66	19.41	19.54	299,546
14 Oct 25	19.52000 +0.14	19.65	19.40	19.42	192,581
10 Oct 25	19.38000 -0.02	19.44	19.30	19.31	213,476
09 Oct 25	19.40000 -0.13	19.64	19.25	19.49	274,758
08 Oct 25	19.53000 +0.05	19.56	19.37	19.50	190,203
07 Oct 25	19.48000 +0.00	19.50	19.10	19.42	344,279
06 Oct 25	19.48000 -0.33	19.75	19.46	19.74	235,402
03 Oct 25	19.81000 +0.15	19.88	19.60	19.63	146,112
02 Oct 25	19.66000 -0.20	19.90	19.58	19.85	162,433
01 Oct 25	19.86000 +0.09	19.90	19.69	19.75	230,811
30 Sep 25	19.77000 +0.15	19.78	19.58	19.59	495,107
29 Sep 25	19.62000 +0.08	19.63	19.46	19.50	158,979
26 Sep 25	19.54000 +0.01	19.65	19.38	19.50	313,776
25 Sep 25	19.53000 +0.02	19.55	19.43	19.46	282,550
24 Sep 25	19.51000 +0.04	19.65	19.39	19.47	468,426
23 Sep 25	19.47000 +0.10	19.51	19.31	19.36	292,977
22 Sep 25	19.37000 -0.10	19.51	19.24	19.45	233,967
19 Sep 25	19.47000 +0.35	19.51	19.07	19.32	756,229
18 Sep 25	19.12000 -0.06	19.54	19.07	19.17	132,846
17 Sep 25	19.18000 -0.20	19.50	19.16	19.45	261,326
16 Sep 25	19.38000 -0.11	19.51	19.30	19.43	216,488
15 Sep 25	19.49000 +0.04	19.50	19.40	19.44	250,505
12 Sep 25	19.45000 -0.04	19.58	19.40	19.49	296,334
11 Sep 25	19.49000 +0.30	19.49	19.20	19.20	503,124
10 Sep 25	19.19000 -0.07	19.45	19.12	19.30	376,725
09 Sep 25	19.26000 -0.13	19.38	19.15	19.34	201,448
08 Sep 25	19.39000 -0.05	19.42	19.21	19.40	248,569
05 Sep 25	19.44000 +0.17	19.58	19.24	19.24	220,296
04 Sep 25	19.27000 +0.13	19.31	19.09	19.29	298,754
03 Sep 25	19.14000 +0.12	19.25	19.00	19.04	335,235
02 Sep 25	19.02000 -0.32	19.26	18.95	19.22	394,479
29 Aug 25	19.34000 +0.17	19.38	19.07	19.16	233,710
28 Aug 25	19.17000 -0.03	19.35	19.08	19.17	123,820
27 Aug 25	19.20000 +0.12	19.23	19.06	19.22	174,015
26 Aug 25	19.08000 +0.05	19.09	18.93	19.00	266,325
25 Aug 25	19.03000 -0.14	19.23	19.01	19.21	169,940
22 Aug 25	19.17000 +0.11	19.30	19.11	19.11	168,589
21 Aug 25	19.06000 -0.19	19.28	19.02	19.20	154,980
20 Aug 25	19.25000 +0.01	19.31	18.99	19.18	201,448
19 Aug 25	19.24000 +0.23	19.35	18.94	19.02	297,278
18 Aug 25	19.01000 -0.11	19.24	18.97	19.13	128,061
15 Aug 25	19.12000 +0.03	19.14	18.99	19.08	152,346
14 Aug 25	19.09000 +0.05	19.30	18.86	19.10	499,542
13 Aug 25	19.04000 +0.21	19.07	18.75	18.89	259,338
12 Aug 25	18.83000 +0.06	18.89	18.57	18.89	191,278
11 Aug 25	18.77000 +0.08	18.85	18.57	18.68	237,044
08 Aug 25	18.69000 -0.08	18.89	18.56	18.75	160,657
07 Aug 25	18.77000 -0.16	19.00	18.74	19.00	171,232
06 Aug 25	18.93000 +0.05	19.04	18.81	18.86	286,711
05 Aug 25	18.88000 +0.25	18.97	18.61	18.81	313,462
01 Aug 25	18.63000 +0.04	18.73	18.56	18.60	169,761
31 Jul 25	18.59000 -0.29	19.00	18.57	18.86	530,299
30 Jul 25	18.88000 +0.33	19.09	18.71	18.71	351,071
29 Jul 25	18.55000 +0.38	18.56	18.10	18.21	281,422
28 Jul 25	18.17000 -0.43	18.64	18.16	18.64	374,178
25 Jul 25	18.60000 +0.05	18.67	18.42	18.56	166,450
24 Jul 25	18.55000 -0.19	18.76	18.46	18.68	233,726
23 Jul 25	18.74000 -0.16	18.99	18.70	18.96	203,827
22 Jul 25	18.90000 +0.16	18.97	18.74	18.87	186,391
21 Jul 25	18.74000 -0.14	18.88	18.64	18.88	293,338
18 Jul 25	18.88000 +0.35	18.90	18.45	18.51	864,566
17 Jul 25	18.53000 -0.01	18.61	18.36	18.54	337,481
16 Jul 25	18.54000 +0.04	18.56	18.35	18.46	389,607
15 Jul 25	18.50000 +0.09	18.57	18.31	18.39	397,215
14 Jul 25	18.41000 +0.14	18.51	18.27	18.30	428,351
11 Jul 25	18.27000 +0.12	18.30	17.97	18.15	417,111
10 Jul 25	18.15000 -0.03	18.32	18.12	18.12	198,300
09 Jul 25	18.18000 +0.07	18.27	18.13	18.17	277,175
08 Jul 25	18.11000 -0.05	18.41	18.06	18.15	171,121
07 Jul 25	18.16000 -0.44	18.66	18.08	18.66	362,519
04 Jul 25	18.60000 +0.45	18.66	18.15	18.15	275,812
03 Jul 25	18.15000 -0.10	18.30	18.09	18.23	253,796
02 Jul 25	18.25000 +0.10	18.34	18.02	18.06	460,037
30 Jun 25	18.15000 +0.33	18.23	17.70	17.70	355,572
27 Jun 25	17.82000 -0.02	18.13	17.76	17.76	814,688
26 Jun 25	17.84000 +0.24	17.86	17.61	17.67	388,236
25 Jun 25	17.60000 +0.05	17.65	17.39	17.65	444,025
24 Jun 25	17.55000 -0.02	17.65	17.51	17.60	208,685
23 Jun 25	17.57000 -0.08	17.76	17.55	17.71	250,174
20 Jun 25	17.65000 +0.03	17.74	17.58	17.65	477,532
19 Jun 25	17.62000 +0.07	17.72	17.50	17.51	171,651
18 Jun 25	17.55000 +0.08	17.61	17.40	17.40	196,780
17 Jun 25	17.47000 -0.24	17.75	17.36	17.75	304,858
16 Jun 25	17.71000 +0.07	17.86	17.67	17.75	227,153
13 Jun 25	17.64000 -0.23	17.85	17.57	17.85	367,736
12 Jun 25	17.87000 +0.20	17.90	17.63	17.70	264,387
11 Jun 25	17.67000 +0.08	17.77	17.52	17.60	391,172
10 Jun 25	17.59000 -0.12	17.78	17.56	17.71	478,876
09 Jun 25	17.71000 +0.02	17.77	17.56	17.70	277,503
06 Jun 25	17.69000 -0.04	17.77	17.48	17.74	156,220
05 Jun 25	17.73000 +0.15	17.75	17.51	17.64	244,459
04 Jun 25	17.58000 -0.10	17.70	17.51	17.68	275,849
03 Jun 25	17.68000 -0.03	17.81	17.60	17.80	291,139
02 Jun 25	17.71000 -0.04	17.93	17.68	17.77	210,105
30 May 25	17.75000 -0.13	17.87	17.69	17.70	365,249
29 May 25	17.88000 +0.26	18.03	17.61	17.65	352,752
28 May 25	17.62000 -0.05	17.75	17.50	17.69	216,723
27 May 25	17.67000 +0.42	17.68	17.29	17.29	416,660
26 May 25	17.25000 +0.10	17.34	17.20	17.24	68,756
23 May 25	17.15000 +0.01	17.27	17.00	17.08	228,773
22 May 25	17.14000 +0.05	17.18	17.00	17.14	333,046
21 May 25	17.09000 -0.05	17.21	17.01	17.13	774,064
20 May 25	17.14000 -0.34	17.57	17.12	17.42	539,076
16 May 25	17.48000 +0.28	17.50	17.20	17.23	181,782
15 May 25	17.20000 +0.11	17.26	17.05	17.17	212,490
14 May 25	17.09000 -0.05	17.15	16.98	17.10	747,366
13 May 25	17.14000 -0.02	17.19	17.06	17.15	294,518
12 May 25	17.16000 -0.04	17.42	17.06	17.30	773,057
09 May 25	17.20000 +0.09	17.28	17.04	17.16	188,410
08 May 25	17.11000 -0.28	17.34	17.00	17.24	741,654
07 May 25	17.39000 +0.23	17.49	17.00	17.38	1,205,789
06 May 25	17.16000 -0.03	17.41	17.12	17.12	360,529
05 May 25	17.19000 -0.16	17.37	17.13	17.37	396,198
02 May 25	17.35000 +0.09	17.48	17.20	17.45	279,836
01 May 25	17.26000 +0.18	17.40	17.00	17.09	359,761
30 Apr 25	17.08000 +0.25	17.10	16.62	16.79	461,215
29 Apr 25	16.83000 +0.04	16.87	16.67	16.75	365,650
28 Apr 25	16.79000 +0.01	16.90	16.64	16.77	315,629
25 Apr 25	16.78000 -0.01	16.89	16.69	16.79	577,453
24 Apr 25	16.79000 +0.31	16.82	16.12	16.48	395,704
23 Apr 25	16.48000 +0.06	16.69	16.37	16.63	205,949
22 Apr 25	16.42000 +0.18	16.61	16.41	16.49	255,656
21 Apr 25	16.24000 -0.25	16.63	16.08	16.46	291,813
17 Apr 25	16.49000 +0.31	16.56	16.20	16.20	430,577
16 Apr 25	16.18000 +0.03	16.47	16.00	16.07	276,036
15 Apr 25	16.15000 +0.29	16.21	15.86	15.86	567,842
14 Apr 25	15.86000 +0.42	15.95	15.56	15.59	670,641
11 Apr 25	15.44000 -0.24	15.78	15.32	15.63	776,946
10 Apr 25	15.68000 -0.32	15.96	15.44	15.85	346,774
09 Apr 25	16.00000 +0.22	16.14	15.17	15.58	736,634
08 Apr 25	15.78000 -0.11	16.20	15.66	16.07	488,047
07 Apr 25	15.89000 -0.35	16.16	15.51	15.85	634,762
04 Apr 25	16.24000 -0.40	16.63	16.22	16.52	496,282
03 Apr 25	16.64000 -0.09	16.86	16.51	16.53	480,092
02 Apr 25	16.73000 +0.05	16.75	16.51	16.51	485,326
01 Apr 25	16.68000 +0.19	16.75	16.35	16.47	382,571
31 Mar 25	16.49000 -0.05	16.62	16.40	16.41	930,146
28 Mar 25	16.54000 +0.02	16.57	16.34	16.41	273,326
27 Mar 25	16.52000 +0.01	16.72	16.48	16.52	193,224
26 Mar 25	16.51000 -0.10	16.80	16.42	16.59	387,231
25 Mar 25	16.61000 +0.08	16.83	16.54	16.54	498,823
24 Mar 25	16.53000 +0.10	16.61	16.38	16.48	488,705
21 Mar 25	16.43000 -0.31	16.86	16.33	16.73	2,050,664
20 Mar 25	16.74000 +0.03	16.82	16.59	16.66	404,657
19 Mar 25	16.71000 +0.04	16.81	16.57	16.63	281,326
18 Mar 25	16.67000 -0.19	16.83	16.50	16.81	229,769
17 Mar 25	16.86000 +0.11	17.15	16.76	16.76	290,741
14 Mar 25	16.75000 +0.08	16.91	16.53	16.75	384,125
13 Mar 25	16.67000 +0.00	17.03	16.55	16.67	377,180
12 Mar 25	16.67000 -0.24	16.97	16.58	16.96	511,410
11 Mar 25	16.91000 +0.26	16.96	16.64	16.68	529,909
10 Mar 25	16.65000 -0.39	17.06	16.56	16.97	343,149
07 Mar 25	17.04000 -0.18	17.39	16.98	17.27	384,318
06 Mar 25	17.22000 -0.06	17.29	17.02	17.14	572,339
05 Mar 25	17.28000 +0.28	17.28	16.76	16.76	879,465
04 Mar 25	17.00000 +0.07	17.05	16.41	16.88	608,085
03 Mar 25	16.93000 +0.40	17.02	16.46	16.53	664,752
28 Feb 25	16.53000 +0.02	16.60	16.40	16.53	589,036
27 Feb 25	16.51000 -0.32	16.83	16.50	16.83	253,294
26 Feb 25	16.83000 +0.05	16.97	16.74	16.80	280,670
25 Feb 25	16.78000 +0.21	16.87	16.58	16.59	471,882
24 Feb 25	16.57000 +0.06	16.62	16.42	16.53	325,182
21 Feb 25	16.51000 -0.27	16.81	16.42	16.78	389,240
20 Feb 25	16.78000 -0.01	16.84	16.63	16.84	399,542
19 Feb 25	16.79000 +0.04	16.86	16.63	16.65	507,981
18 Feb 25	16.75000 +0.13	16.86	16.49	16.51	398,165
14 Feb 25	16.62000 -0.09	16.86	16.60	16.75	415,855
13 Feb 25	16.71000 +0.06	16.79	16.54	16.54	459,175
12 Feb 25	16.65000 -0.12	16.93	16.38	16.70	512,938
11 Feb 25	16.77000 -0.05	16.86	16.65	16.73	273,621
10 Feb 25	16.82000 -0.06	16.94	16.70	16.89	162,997
07 Feb 25	16.88000 +0.00	16.88	16.75	16.79	234,627
06 Feb 25	16.88000 -0.01	17.01	16.84	16.96	310,014
05 Feb 25	16.89000 +0.47	16.97	16.44	16.45	606,894
04 Feb 25	16.42000 -0.01	16.49	16.12	16.12	765,962
03 Feb 25	16.43000 -0.19	16.49	15.94	16.13	745,118
31 Jan 25	16.62000 -0.12	16.83	16.58	16.72	387,517
30 Jan 25	16.74000 +0.29	16.94	16.51	16.59	496,328
29 Jan 25	16.45000 -0.34	17.02	16.44	16.81	344,596
28 Jan 25	16.79000 -0.02	16.95	16.73	16.74	348,438
27 Jan 25	16.81000 +0.22	16.86	16.52	16.52	439,691
24 Jan 25	16.59000 +0.00	16.66	16.51	16.55	390,966
23 Jan 25	16.59000 -0.10	16.73	16.52	16.67	678,971
22 Jan 25	16.69000 -0.26	16.91	16.68	16.89	480,782
21 Jan 25	16.95000 -0.04	17.11	16.88	16.99	279,083
20 Jan 25	16.99000 +0.19	17.04	16.83	16.85	267,089
17 Jan 25	16.80000 +0.05	16.86	16.72	16.82	225,959
16 Jan 25	16.75000 -0.07	16.83	16.64	16.81	274,801
15 Jan 25	16.82000 +0.31	16.97	16.73	16.73	358,279
14 Jan 25	16.51000 -0.10	16.70	16.46	16.63	288,832
13 Jan 25	16.61000 -0.18	16.78	16.47	16.78	377,670
10 Jan 25	16.79000 -0.30	17.01	16.74	17.01	231,645
09 Jan 25	17.09000 +0.10	17.09	16.92	16.94	116,708
08 Jan 25	16.99000 +0.02	17.20	16.85	17.00	388,158
07 Jan 25	16.97000 -0.12	17.18	16.78	17.13	269,172
06 Jan 25	17.09000 -0.15	17.28	16.93	17.25	235,202
03 Jan 25	17.24000 +0.13	17.31	17.09	17.15	135,280
02 Jan 25	17.11000 +0.15	17.25	17.00	17.02	172,653
31 Dec 24	16.96000 +0.18	17.05	16.78	16.80	254,354
30 Dec 24	16.78000 -0.28	17.17	16.76	16.96	268,837
27 Dec 24	17.06000 +0.04	17.14	16.90	16.90	249,450
24 Dec 24	17.02000 +0.09	17.07	16.88	16.96	84,206
23 Dec 24	16.93000 -0.17	17.07	16.83	17.00	209,891
20 Dec 24	17.10000 +0.31	17.17	16.64	16.64	634,959
19 Dec 24	16.79000 -0.42	17.26	16.73	17.11	637,636
18 Dec 24	17.21000 -0.42	17.83	17.15	17.70	417,447
17 Dec 24	17.63000 +0.30	17.74	17.27	17.31	545,088
16 Dec 24	17.33000 +0.01	17.58	17.25	17.35	321,462
13 Dec 24	17.32000 -0.16	17.52	17.30	17.50	464,582
12 Dec 24	17.48000 +0.04	17.66	17.37	17.39	879,435
11 Dec 24	17.44000 -0.02	17.74	17.34	17.45	246,924
10 Dec 24	17.46000 -0.22	17.73	17.40	17.63	305,778
09 Dec 24	17.68000 -0.11	17.96	17.59	17.77	235,425
06 Dec 24	17.79000 -0.04	18.03	17.79	17.87	233,899
05 Dec 24	17.83000 +0.05	17.86	17.54	17.73	368,781
04 Dec 24	17.78000 +0.02	17.90	17.70	17.90	291,552
03 Dec 24	17.76000 -0.07	17.94	17.62	17.73	285,559
02 Dec 24	17.83000 -0.11	17.93	17.74	17.91	218,024
29 Nov 24	17.94000 +0.09	17.99	17.77	17.94	197,947
28 Nov 24	17.85000 +0.10	18.00	17.62	17.62	107,497
27 Nov 24	17.75000 +0.12	17.84	17.63	17.70	244,209
26 Nov 24	17.63000 -0.41	18.02	17.47	17.95	380,894
25 Nov 24	18.04000 +0.25	18.26	17.89	17.89	485,377
22 Nov 24	17.79000 -0.02	18.03	17.78	17.78	384,333
21 Nov 24	17.81000 +0.01	17.98	17.76	17.78	200,194
20 Nov 24	17.80000 -0.03	17.93	17.62	17.77	248,388
19 Nov 24	17.83000 -0.01	17.94	17.61	17.85	253,872
18 Nov 24	17.84000 +0.15	17.88	17.67	17.76	366,072
15 Nov 24	17.69000 +0.03	17.84	17.58	17.64	169,863
14 Nov 24	17.66000 -0.05	17.81	17.62	17.75	180,468
13 Nov 24	17.71000 -0.11	17.86	17.61	17.86	194,781
12 Nov 24	17.82000 +0.08	17.92	17.69	17.72	245,710
11 Nov 24	17.74000 -0.18	18.02	17.69	17.94	184,959
08 Nov 24	17.92000 -0.01	18.00	17.82	17.99	150,051
07 Nov 24	17.93000 -0.09	18.11	17.86	18.00	338,554
06 Nov 24	18.02000 +0.16	18.04	17.56	17.78	564,628
05 Nov 24	17.86000 +0.04	17.97	17.74	17.84	208,724
04 Nov 24	17.82000 +0.24	17.86	17.52	17.56	206,877
01 Nov 24	17.58000 -0.20	17.96	17.56	17.85	321,220
31 Oct 24	17.78000 -0.29	18.10	17.77	17.91	687,648
30 Oct 24	18.07000 +0.14	18.20	17.95	17.95	381,002
29 Oct 24	17.93000 -0.19	18.19	17.68	18.18	238,254
28 Oct 24	18.12000 +0.40	18.17	17.78	17.85	306,386
25 Oct 24	17.72000 -0.22	18.09	17.71	17.95	319,505
24 Oct 24	17.94000 -0.09	18.19	17.85	18.06	146,796
23 Oct 24	18.03000 -0.09	18.25	18.00	18.07	232,533
22 Oct 24	18.12000 +0.14	18.18	17.93	17.93	198,032
21 Oct 24	17.98000 -0.23	18.15	17.82	18.11	236,524
18 Oct 24	18.21000 +0.09	18.36	18.08	18.11	151,878
17 Oct 24	18.12000 -0.07	18.33	17.96	18.22	171,109
16 Oct 24	18.19000 +0.08	18.41	18.11	18.12	776,244
15 Oct 24	18.11000 +0.31	18.12	17.76	17.83	407,249
11 Oct 24	17.80000 +0.05	17.89	17.64	17.64	556,395
10 Oct 24	17.75000 -0.16	17.89	17.69	17.82	237,069
09 Oct 24	17.91000 +0.06	17.95	17.83	17.89	240,557
08 Oct 24	17.85000 -0.08	18.03	17.80	17.95	640,311
07 Oct 24	17.93000 -0.07	17.95	17.79	17.95	291,955
04 Oct 24	18.00000 -0.10	18.15	17.91	18.09	270,263
03 Oct 24	18.10000 -0.30	18.54	17.94	18.38	649,344
02 Oct 24	18.40000 -0.25	18.67	18.37	18.61	325,366
01 Oct 24	18.65000 -0.10	18.80	18.54	18.78	292,179
30 Sep 24	18.75000 +0.15	18.78	18.48	18.53	299,883
27 Sep 24	18.60000 -0.18	18.87	18.36	18.71	349,885
26 Sep 24	18.78000 +0.08	18.86	18.70	18.72	200,031
25 Sep 24	18.70000 -0.17	18.93	18.70	18.82	262,674
24 Sep 24	18.87000 +0.11	18.98	18.71	18.75	406,973
23 Sep 24	18.76000 +0.02	18.83	18.62	18.66	314,745
20 Sep 24	18.74000 +0.16	18.80	18.34	18.61	777,327
19 Sep 24	18.58000 +0.02	18.74	18.37	18.60	357,191
18 Sep 24	18.56000 +0.15	18.70	18.04	18.39	487,132
17 Sep 24	18.41000 +0.06	18.51	18.22	18.31	433,162
16 Sep 24	18.35000 -0.08	18.44	18.21	18.44	469,647
13 Sep 24	18.43000 +0.29	18.43	18.09	18.22	398,637
12 Sep 24	18.14000 +0.02	18.25	17.75	18.15	364,652
11 Sep 24	18.12000 -0.03	18.31	18.00	18.07	359,102
10 Sep 24	18.15000 +0.21	18.33	17.91	17.91	504,796
09 Sep 24	17.94000 +0.12	18.09	17.80	17.89	278,697
06 Sep 24	17.82000 +0.00	17.96	17.61	17.82	343,199
05 Sep 24	17.82000 -0.15	18.07	17.61	18.00	298,698
04 Sep 24	17.97000 +0.29	18.00	17.46	17.63	385,311
03 Sep 24	17.68000 +0.33	17.72	17.18	17.24	478,543
30 Aug 24	17.35000 +0.08	17.37	17.14	17.29	618,243
29 Aug 24	17.27000 -0.09	17.40	17.25	17.32	249,118
28 Aug 24	17.36000 -0.14	17.57	17.28	17.45	349,162
27 Aug 24	17.50000 +0.20	17.54	17.20	17.27	270,469
26 Aug 24	17.30000 +0.14	17.33	17.01	17.16	250,178
23 Aug 24	17.16000 +0.38	17.16	16.62	16.78	282,239
22 Aug 24	16.78000 +0.13	16.79	16.60	16.65	113,540
21 Aug 24	16.65000 +0.14	16.69	16.50	16.52	141,410
20 Aug 24	16.51000 -0.03	16.65	16.46	16.52	127,972
19 Aug 24	16.54000 +0.01	16.67	16.36	16.50	212,841
16 Aug 24	16.53000 +0.05	16.55	16.35	16.50	125,004
15 Aug 24	16.48000 -0.01	16.61	16.31	16.50	174,143
14 Aug 24	16.49000 +0.00	16.58	16.35	16.50	126,297
13 Aug 24	16.49000 +0.05	16.61	16.30	16.48	325,401
12 Aug 24	16.44000 -0.03	16.52	16.30	16.40	170,110
09 Aug 24	16.47000 +0.11	16.48	16.19	16.37	99,128
08 Aug 24	16.36000 +0.00	16.51	16.27	16.36	189,533
07 Aug 24	16.36000 -0.21	16.66	16.29	16.61	261,647
06 Aug 24	16.57000 +0.18	16.74	15.81	15.85	385,558
02 Aug 24	16.39000 -0.06	16.42	16.16	16.41	254,076
01 Aug 24	16.45000 +0.08	16.54	16.10	16.45	401,887
31 Jul 24	16.37000 -0.13	16.65	16.29	16.56	479,658
30 Jul 24	16.50000 +0.16	16.52	16.25	16.35	157,478
29 Jul 24	16.34000 +0.04	16.38	16.17	16.30	136,708
26 Jul 24	16.30000 +0.10	16.33	16.15	16.28	197,333
25 Jul 24	16.20000 -0.05	16.34	16.17	16.28	149,668
24 Jul 24	16.25000 -0.15	16.66	16.21	16.30	167,196
23 Jul 24	16.40000 +0.02	16.44	16.03	16.35	152,473
22 Jul 24	16.38000 +0.33	16.42	15.98	16.00	432,448
19 Jul 24	16.05000 +0.11	16.05	15.90	15.93	144,833
18 Jul 24	15.94000 -0.07	16.25	15.80	16.01	202,329
17 Jul 24	16.01000 +0.08	16.20	15.55	15.86	299,558
16 Jul 24	15.93000 +0.18	15.94	15.59	15.80	158,230
15 Jul 24	15.75000 +0.13	15.77	15.49	15.66	129,376
12 Jul 24	15.62000 +0.04	15.68	15.45	15.63	152,283
11 Jul 24	15.58000 +0.28	15.70	15.37	15.37	246,794
10 Jul 24	15.30000 +0.26	15.36	15.11	15.12	267,741
09 Jul 24	15.04000 -0.09	15.14	14.92	15.13	251,899
08 Jul 24	15.13000 +0.30	15.14	14.85	14.86	322,106
05 Jul 24	14.83000 -0.07	15.03	14.76	14.84	325,325
04 Jul 24	14.90000 +0.04	14.96	14.57	14.90	55,252
03 Jul 24	14.86000 -0.02	15.03	14.85	14.91	100,516
02 Jul 24	14.88000 +0.18	14.89	14.58	14.73	229,835
28 Jun 24	14.70000 +0.04	14.73	14.56	14.57	208,533
27 Jun 24	14.66000 +0.25	14.67	14.41	14.42	156,920
26 Jun 24	14.41000 -0.39	14.75	14.35	14.75	337,138
25 Jun 24	14.80000 -0.06	14.88	14.67	14.85	411,442
24 Jun 24	14.86000 +0.39	14.91	14.42	14.42	249,487
21 Jun 24	14.47000 -0.16	14.64	14.34	14.64	459,114
20 Jun 24	14.63000 +0.10	14.70	14.36	14.52	320,268
19 Jun 24	14.53000 -0.03	14.60	14.46	14.60	127,882
18 Jun 24	14.56000 +0.00	14.75	14.53	14.54	314,008
17 Jun 24	14.56000 -0.15	14.67	14.46	14.64	257,812
14 Jun 24	14.71000 -0.05	14.79	14.53	14.66	282,663
13 Jun 24	14.76000 -0.05	14.92	14.63	14.92	214,442
12 Jun 24	14.81000 +0.27	14.93	14.73	14.74	247,235
11 Jun 24	14.54000 -0.22	14.96	14.51	14.73	273,217
10 Jun 24	14.76000 -0.08	14.85	14.65	14.78	230,829
07 Jun 24	14.84000 -0.39	15.13	14.77	15.13	188,656
06 Jun 24	15.23000 +0.03	15.29	15.08	15.19	205,598
05 Jun 24	15.20000 +0.48	15.25	14.76	14.76	473,554
04 Jun 24	14.72000 -0.15	14.98	14.70	14.82	385,036
03 Jun 24	14.87000 +0.50	14.90	14.48	14.54	705,694
31 May 24	14.37000 -0.30	14.79	14.19	14.67	3,158,477
30 May 24	14.67000 +0.14	14.69	14.50	14.58	310,943
29 May 24	14.53000 -0.37	14.80	14.46	14.78	361,371
28 May 24	14.90000 -0.34	15.23	14.88	15.23	235,822
27 May 24	15.24000 -0.06	15.32	15.17	15.29	84,133
24 May 24	15.30000 +0.05	15.32	15.23	15.31	171,961
23 May 24	15.25000 -0.11	15.41	15.22	15.39	186,350
22 May 24	15.36000 +0.07	15.43	15.20	15.20	262,498
21 May 24	15.29000 +0.03	15.41	15.15	15.15	153,679
17 May 24	15.26000 -0.04	15.30	15.15	15.26	145,391
16 May 24	15.30000 +0.19	15.45	15.16	15.16	221,879
15 May 24	15.11000 -0.18	15.48	15.05	15.44	765,471
14 May 24	15.29000 -0.03	15.37	15.19	15.37	109,483
13 May 24	15.32000 +0.08	15.40	15.20	15.24	162,366
10 May 24	15.24000 -0.03	15.32	15.18	15.29	64,610
09 May 24	15.27000 +0.10	15.29	15.14	15.19	124,425
08 May 24	15.17000 +0.08	15.20	14.93	15.00	211,254
07 May 24	15.09000 -0.35	15.48	15.05	15.48	127,667
06 May 24	15.44000 +0.20	15.46	15.11	15.30	270,299
03 May 24	15.24000 +0.15	15.37	15.21	15.30	233,553
02 May 24	15.09000 +0.20	15.20	14.88	15.14	197,725
01 May 24	14.89000 +0.11	15.07	14.71	14.78	279,169
30 Apr 24	14.78000 -0.09	14.95	14.71	14.80	457,923
29 Apr 24	14.87000 -0.12	15.11	14.72	14.87	299,747
26 Apr 24	14.99000 -0.04	15.14	14.95	15.04	153,227
25 Apr 24	15.03000 +0.06	15.06	14.70	14.84	413,579
24 Apr 24	14.97000 -0.15	15.15	14.91	15.03	201,344
23 Apr 24	15.12000 -0.02	15.32	15.07	15.17	309,930
22 Apr 24	15.14000 +0.24	15.16	14.86	14.86	487,024
19 Apr 24	14.90000 +0.23	14.93	14.61	14.63	390,532
18 Apr 24	14.67000 +0.17	14.72	14.40	14.49	271,820
17 Apr 24	14.50000 -0.20	14.83	14.42	14.77	415,696
16 Apr 24	14.70000 -0.14	14.83	14.61	14.83	917,270
15 Apr 24	14.84000 -0.28	15.19	14.79	15.16	217,827
12 Apr 24	15.12000 -0.23	15.66	14.98	15.32	236,950
11 Apr 24	15.35000 -0.27	15.76	15.29	15.76	320,870
10 Apr 24	15.62000 -0.38	15.80	15.51	15.73	178,099
09 Apr 24	16.00000 +0.17	16.01	15.79	15.92	318,621
08 Apr 24	15.83000 +0.08	15.87	15.54	15.78	190,428
05 Apr 24	15.75000 +0.13	15.79	15.58	15.60	249,635
04 Apr 24	15.62000 +0.27	15.70	15.44	15.46	439,490
03 Apr 24	15.35000 -0.32	15.82	15.34	15.63	290,716
02 Apr 24	15.67000 +0.11	15.72	15.44	15.44	405,383
01 Apr 24	15.56000 -0.15	15.71	15.52	15.70	106,858
28 Mar 24	15.71000 -0.13	15.97	15.57	15.80	628,207
27 Mar 24	15.84000 +0.30	16.16	15.49	15.49	726,498
26 Mar 24	15.54000 -0.05	15.70	15.48	15.59	353,964
25 Mar 24	15.59000 +0.00	15.70	15.54	15.55	154,435
22 Mar 24	15.59000 -0.13	15.79	15.58	15.75	329,563
21 Mar 24	15.72000 +0.02	15.82	15.66	15.77	293,435
20 Mar 24	15.70000 +0.07	15.98	15.57	15.57	251,965
19 Mar 24	15.63000 +0.02	15.78	15.57	15.57	316,451
18 Mar 24	15.61000 +0.24	15.64	15.40	15.40	301,506
15 Mar 24	15.37000 -0.09	15.55	15.30	15.42	909,914
14 Mar 24	15.46000 -0.09	15.54	15.31	15.54	250,320
13 Mar 24	15.55000 -0.19	15.76	15.48	15.73	3,666,818
12 Mar 24	15.74000 -0.08	15.80	15.67	15.80	165,810
11 Mar 24	15.82000 -0.14	15.94	15.72	15.91	345,216
08 Mar 24	15.96000 +0.09	16.06	15.91	15.99	248,985
07 Mar 24	15.87000 +0.13	15.93	15.76	15.91	1,512,785
06 Mar 24	15.74000 -0.06	15.91	15.69	15.90	200,798
05 Mar 24	15.80000 -0.02	15.92	15.73	15.88	194,220
04 Mar 24	15.82000 +0.06	15.90	15.55	15.82	211,470
01 Mar 24	15.76000 +0.22	15.81	15.43	15.53	170,646
29 Feb 24	15.54000 -0.18	15.85	15.45	15.75	338,367
28 Feb 24	15.72000 -0.16	15.92	15.60	15.69	208,470
27 Feb 24	15.88000 +0.03	16.05	15.69	16.05	378,903
26 Feb 24	15.85000 -0.54	16.42	15.84	16.31	337,961
23 Feb 24	16.39000 -0.02	16.47	16.30	16.41	259,281
22 Feb 24	16.41000 -0.09	16.57	16.34	16.51	192,016
21 Feb 24	16.50000 -0.11	16.74	16.45	16.60	425,511
20 Feb 24	16.61000 +0.17	16.61	16.28	16.28	267,690
16 Feb 24	16.44000 -0.04	16.49	16.27	16.27	254,734
15 Feb 24	16.48000 +0.11	16.59	16.35	16.50	436,151
14 Feb 24	16.37000 +0.17	16.46	16.17	16.25	630,732
13 Feb 24	16.20000 -0.46	16.38	16.11	16.37	472,932
12 Feb 24	16.66000 +0.12	16.66	16.43	16.54	387,364
09 Feb 24	16.54000 -0.03	16.76	16.40	16.50	342,145
08 Feb 24	16.57000 +0.34	16.58	16.13	16.24	573,424
07 Feb 24	16.23000 +0.22	16.36	15.95	15.95	663,166
06 Feb 24	16.01000 +0.45	16.02	15.56	15.57	679,822
05 Feb 24	15.56000 -0.21	15.73	15.46	15.68	215,893
02 Feb 24	15.77000 -0.13	15.82	15.65	15.80	387,153
01 Feb 24	15.90000 +0.09	15.95	15.63	15.80	449,055
31 Jan 24	15.81000 -0.14	15.98	15.74	15.90	573,920
30 Jan 24	15.95000 -0.03	16.20	15.66	15.75	947,131
29 Jan 24	15.98000 +0.53	16.02	15.37	15.50	760,106
26 Jan 24	15.45000 +0.26	15.54	15.17	15.19	466,510
25 Jan 24	15.19000 -0.22	15.60	15.11	15.60	485,518
24 Jan 24	15.41000 -0.27	15.86	15.39	15.80	279,387
23 Jan 24	15.68000 +0.10	15.72	15.49	15.60	284,657
22 Jan 24	15.58000 +0.06	15.66	15.31	15.50	338,418
19 Jan 24	15.52000 +0.43	15.60	15.06	15.06	635,273
18 Jan 24	15.09000 +0.00	15.27	14.96	15.11	239,910
17 Jan 24	15.09000 -0.15	15.17	14.91	15.09	425,323
16 Jan 24	15.24000 -0.24	15.50	15.23	15.49	436,448
15 Jan 24	15.48000 +0.06	15.50	15.31	15.38	89,549
12 Jan 24	15.42000 -0.01	15.50	15.22	15.50	183,137
11 Jan 24	15.43000 +0.08	15.46	15.12	15.46	540,042
10 Jan 24	15.35000 -0.02	15.49	15.26	15.49	375,398
09 Jan 24	15.37000 -0.24	15.57	15.36	15.50	306,025
08 Jan 24	15.61000 +0.09	15.71	15.41	15.43	204,788
05 Jan 24	15.52000 +0.19	15.53	15.15	15.31	174,462
04 Jan 24	15.33000 +0.14	15.39	15.12	15.20	222,731
03 Jan 24	15.19000 -0.16	15.30	15.14	15.18	228,311
02 Jan 24	15.35000 +0.01	15.36	15.21	15.22	146,640
29 Dec 23	15.34000 -0.01	15.40	15.24	15.31	124,571
28 Dec 23	15.35000 +0.08	15.40	15.15	15.15	206,708
27 Dec 23	15.27000 +0.04	15.30	15.15	15.23	185,056
22 Dec 23	15.23000 +0.19	15.32	15.10	15.10	354,284
21 Dec 23	15.04000 +0.00	15.24	14.98	15.11	440,735
20 Dec 23	15.04000 -0.16	15.34	15.01	15.12	722,813
19 Dec 23	15.20000 +0.28	15.21	14.89	15.00	419,762
18 Dec 23	14.92000 +0.06	14.95	14.73	14.93	567,080
15 Dec 23	14.86000 -0.30	15.14	14.78	15.10	737,270
14 Dec 23	15.16000 +0.03	15.54	15.13	15.19	745,641
13 Dec 23	15.13000 +0.98	15.13	14.18	14.22	466,812
12 Dec 23	14.15000 -0.11	14.25	14.06	14.20	368,549
11 Dec 23	14.26000 -0.22	14.48	14.24	14.48	281,612
08 Dec 23	14.48000 -0.09	14.68	14.33	14.50	252,635
07 Dec 23	14.57000 -0.01	14.77	14.51	14.60	318,236
06 Dec 23	14.58000 +0.07	14.78	14.54	14.58	354,128
05 Dec 23	14.51000 +0.08	14.60	14.37	14.41	395,997
04 Dec 23	14.43000 -0.06	14.66	14.41	14.44	455,248
01 Dec 23	14.49000 +0.50	14.51	13.97	13.97	374,456
30 Nov 23	13.99000 +0.15	14.06	13.78	13.78	649,565
29 Nov 23	13.84000 +0.02	13.88	13.75	13.85	235,949
28 Nov 23	13.82000 -0.03	13.92	13.71	13.79	245,327
27 Nov 23	13.85000 +0.06	13.89	13.69	13.84	236,442
24 Nov 23	13.79000 -0.02	13.82	13.72	13.72	112,036
23 Nov 23	13.81000 -0.11	13.92	13.79	13.92	112,284
22 Nov 23	13.92000 +0.25	13.92	13.63	13.68	514,922
21 Nov 23	13.67000 -0.16	13.79	13.66	13.76	281,730
20 Nov 23	13.83000 +0.01	13.95	13.61	13.89	190,922
17 Nov 23	13.82000 -0.03	13.98	13.73	13.76	252,998
16 Nov 23	13.85000 -0.04	13.96	13.81	13.89	212,525
15 Nov 23	13.89000 -0.11	14.19	13.87	14.04	404,288
14 Nov 23	14.00000 +0.65	14.13	13.50	13.50	320,001
13 Nov 23	13.35000 -0.30	13.61	13.30	13.58	246,533
10 Nov 23	13.65000 -0.01	13.74	13.54	13.72	199,122
09 Nov 23	13.66000 -0.11	13.94	13.55	13.80	489,554
08 Nov 23	13.77000 -0.07	13.99	13.73	13.79	430,332
07 Nov 23	13.84000 -0.27	14.10	13.83	14.04	415,218
06 Nov 23	14.11000 -0.25	14.37	14.09	14.32	451,533
03 Nov 23	14.36000 +0.32	14.49	14.16	14.16	937,757
02 Nov 23	14.04000 +0.68	14.09	13.38	13.38	639,238
01 Nov 23	13.36000 +0.32	13.49	13.01	13.05	664,984
31 Oct 23	13.04000 +0.29	13.05	12.72	12.84	868,455
30 Oct 23	12.75000 +0.12	12.90	12.56	12.56	518,682
27 Oct 23	12.63000 +0.00	12.66	12.38	12.63	355,945
26 Oct 23	12.63000 -0.05	12.83	12.51	12.70	371,438
25 Oct 23	12.68000 -0.17	12.91	12.64	12.71	993,068
24 Oct 23	12.85000 +0.06	12.97	12.72	12.78	418,972
23 Oct 23	12.79000 +0.06	12.81	12.51	12.58	402,463
20 Oct 23	12.73000 -0.31	13.08	12.73	13.03	171,217
19 Oct 23	13.04000 -0.20	13.31	13.03	13.28	238,206
18 Oct 23	13.24000 -0.22	13.43	13.22	13.40	228,113
17 Oct 23	13.46000 +0.02	13.52	13.34	13.34	401,594
16 Oct 23	13.44000 +0.09	13.50	13.30	13.38	305,793
13 Oct 23	13.35000 -0.05	13.48	13.29	13.48	259,042
12 Oct 23	13.40000 -0.27	13.66	13.35	13.57	320,899
11 Oct 23	13.67000 +0.31	13.75	13.31	13.40	458,549
10 Oct 23	13.36000 +0.20	13.38	13.19	13.23	231,394
06 Oct 23	13.16000 +0.15	13.20	12.66	12.90	351,871
05 Oct 23	13.01000 +0.11	13.04	12.82	12.92	222,638
04 Oct 23	12.90000 +0.37	12.91	12.53	12.55	374,384
03 Oct 23	12.53000 -0.41	12.85	12.37	12.80	366,474
02 Oct 23	12.94000 -0.36	13.25	12.79	13.25	513,618
29 Sep 23	13.30000 -0.01	13.56	13.15	13.37	686,166
28 Sep 23	13.31000 +0.08	13.31	13.16	13.16	405,622
27 Sep 23	13.23000 -0.19	13.48	13.11	13.45	432,249
26 Sep 23	13.42000 -0.38	13.80	13.40	13.69	503,231
25 Sep 23	13.80000 -0.21	14.01	13.76	14.00	365,573
22 Sep 23	14.01000 -0.08	14.10	13.96	14.10	276,223
21 Sep 23	14.09000 -0.21	14.30	14.01	14.20	247,367
20 Sep 23	14.30000 -0.07	14.53	14.28	14.40	353,187
19 Sep 23	14.37000 -0.05	14.50	14.28	14.42	600,360
18 Sep 23	14.42000 -0.07	14.47	14.23	14.43	256,647
15 Sep 23	14.49000 -0.11	14.68	14.29	14.48	2,319,626
14 Sep 23	14.60000 +0.53	14.62	14.07	14.10	568,333
13 Sep 23	14.07000 +0.25	14.11	13.78	13.82	448,264
12 Sep 23	13.82000 -0.06	13.87	13.65	13.86	263,084
11 Sep 23	13.88000 +0.02	14.04	13.72	13.89	273,834
08 Sep 23	13.86000 -0.23	14.10	13.86	14.10	185,268
07 Sep 23	14.09000 -0.07	14.18	14.07	14.15	245,670
06 Sep 23	14.16000 +0.15	14.20	13.95	14.02	312,897
05 Sep 23	14.01000 -0.04	14.09	13.91	13.92	252,953
01 Sep 23	14.05000 +0.31	14.12	13.79	13.85	370,675
31 Aug 23	13.74000 -0.49	14.25	13.70	14.25	1,528,238
30 Aug 23	14.23000 -0.14	14.35	14.15	14.31	334,660
29 Aug 23	14.37000 +0.14	14.40	14.19	14.20	218,289
28 Aug 23	14.23000 +0.19	14.24	14.05	14.10	122,489
25 Aug 23	14.04000 +0.04	14.13	13.93	14.05	223,826
24 Aug 23	14.00000 -0.19	14.19	13.98	14.08	193,846
23 Aug 23	14.19000 +0.32	14.21	13.81	13.93	183,865
22 Aug 23	13.87000 -0.07	13.97	13.84	13.97	232,458
21 Aug 23	13.94000 -0.20	14.12	13.90	14.12	383,963
18 Aug 23	14.14000 +0.17	14.16	13.85	13.90	352,156
17 Aug 23	13.97000 -0.15	14.11	13.94	14.06	246,599
16 Aug 23	14.12000 -0.07	14.35	14.10	14.22	241,222
15 Aug 23	14.19000 -0.31	14.66	14.19	14.48	372,500
14 Aug 23	14.50000 -0.12	14.96	14.48	14.60	121,505
11 Aug 23	14.62000 -0.02	14.70	14.47	14.62	144,803
10 Aug 23	14.64000 +0.06	14.69	14.50	14.60	194,472
09 Aug 23	14.58000 +0.19	14.60	14.27	14.37	270,706
08 Aug 23	14.39000 -0.16	14.68	14.32	14.55	213,497
04 Aug 23	14.55000 +0.17	14.62	14.28	14.38	338,089
03 Aug 23	14.38000 -0.29	14.60	14.35	14.55	366,287
02 Aug 23	14.67000 +0.04	14.76	14.47	14.73	285,307
01 Aug 23	14.63000 -0.10	14.71	14.50	14.60	209,699
31 Jul 23	14.73000 +0.05	14.78	14.41	14.71	649,280
28 Jul 23	14.68000 -0.16	14.87	14.58	14.87	328,542
27 Jul 23	14.84000 -0.31	15.21	14.84	15.14	244,480
26 Jul 23	15.15000 +0.17	15.21	14.90	14.98	600,064
25 Jul 23	14.98000 -0.02	15.10	14.80	14.99	336,480
24 Jul 23	15.00000 +0.13	15.03	14.85	14.91	402,797
21 Jul 23	14.87000 +0.28	14.92	14.55	14.59	745,638
20 Jul 23	14.59000 -0.10	14.70	14.52	14.65	294,864
19 Jul 23	14.69000 +0.31	14.70	14.36	14.38	538,711
18 Jul 23	14.38000 -0.02	14.45	14.24	14.45	342,316
17 Jul 23	14.40000 -0.10	14.59	14.39	14.47	193,449
14 Jul 23	14.50000 +0.07	14.54	14.39	14.44	209,864
13 Jul 23	14.43000 -0.10	14.71	14.35	14.50	256,662
12 Jul 23	14.53000 +0.40	14.54	14.28	14.28	299,953
11 Jul 23	14.13000 -0.14	14.35	14.13	14.35	272,637
10 Jul 23	14.27000 -0.05	14.40	14.18	14.40	175,744
07 Jul 23	14.32000 +0.00	14.47	14.23	14.26	249,880
06 Jul 23	14.32000 -0.34	14.58	14.28	14.54	358,146
05 Jul 23	14.66000 -0.08	14.84	14.63	14.75	287,521
04 Jul 23	14.74000 +0.12	14.88	14.48	14.48	196,453
30 Jun 23	14.62000 +0.36	14.66	14.31	14.35	761,203
29 Jun 23	14.26000 +0.10	14.34	13.97	14.04	248,378
28 Jun 23	14.16000 +0.01	14.20	14.06	14.20	273,433
27 Jun 23	14.15000 +0.37	14.18	13.78	13.78	427,095
26 Jun 23	13.78000 +0.16	13.81	13.53	13.61	298,258
23 Jun 23	13.62000 -0.27	14.00	13.61	13.86	592,072
22 Jun 23	13.89000 -0.54	14.36	13.85	14.30	518,092
21 Jun 23	14.43000 -0.49	15.20	14.41	14.88	407,387
20 Jun 23	14.92000 -0.07	15.01	14.84	14.97	180,239
19 Jun 23	14.99000 -0.07	15.06	14.98	15.06	67,853
16 Jun 23	15.06000 -0.02	15.18	15.01	15.14	428,046
15 Jun 23	15.08000 -0.07	15.13	15.01	15.06	183,928
14 Jun 23	15.15000 +0.07	15.18	15.06	15.08	145,695
13 Jun 23	15.08000 +0.06	15.21	15.06	15.10	192,226
12 Jun 23	15.02000 -0.18	15.16	14.98	15.16	158,131
09 Jun 23	15.20000 -0.09	15.27	15.13	15.27	205,687
08 Jun 23	15.29000 +0.10	15.30	15.12	15.21	336,007
07 Jun 23	15.19000 -0.10	15.35	15.15	15.30	291,275
06 Jun 23	15.29000 +0.22	15.31	15.02	15.07	392,715
05 Jun 23	15.07000 +0.00	15.08	14.96	15.00	232,559
02 Jun 23	15.07000 +0.24	15.08	14.86	14.87	285,842
01 Jun 23	14.83000 -0.08	15.02	14.79	14.89	260,690
31 May 23	14.91000 +0.02	15.01	14.73	14.76	643,177
30 May 23	14.89000 -0.09	14.99	14.84	14.89	399,017
29 May 23	14.98000 +0.07	15.09	14.88	14.94	285,936
26 May 23	14.91000 +0.08	14.95	14.80	14.81	183,379
25 May 23	14.83000 -0.08	14.93	14.78	14.85	301,110
24 May 23	14.91000 -0.03	14.95	14.80	14.95	275,773
23 May 23	14.94000 +0.02	15.06	14.81	14.91	235,658
19 May 23	14.92000 -0.05	15.08	14.89	14.98	145,272
18 May 23	14.97000 -0.13	15.10	14.91	15.09	106,614
17 May 23	15.10000 +0.15	15.14	14.74	14.99	382,949
16 May 23	14.95000 -0.41	15.38	14.92	15.37	346,307
15 May 23	15.36000 +0.12	15.43	15.24	15.24	242,966
12 May 23	15.24000 +0.14	15.24	15.05	15.11	330,449
11 May 23	15.10000 +0.07	15.10	14.81	15.01	330,493
10 May 23	15.03000 +0.08	15.11	14.93	15.04	492,702
09 May 23	14.95000 -0.25	15.16	14.89	15.13	389,630
08 May 23	15.20000 -0.15	15.43	15.16	15.37	276,039
05 May 23	15.35000 -0.05	15.54	15.32	15.43	393,356
04 May 23	15.40000 -0.21	15.78	15.36	15.72	491,837
03 May 23	15.61000 +0.01	15.76	15.53	15.65	472,564
02 May 23	15.60000 -0.17	15.81	15.49	15.75	444,171
01 May 23	15.77000 -0.14	15.97	15.75	15.86	233,283
28 Apr 23	15.91000 +0.11	15.92	15.74	15.74	789,652
27 Apr 23	15.80000 -0.02	15.84	15.73	15.78	220,718
26 Apr 23	15.82000 -0.02	16.02	15.79	15.84	562,950
25 Apr 23	15.84000 -0.10	15.94	15.78	15.89	306,679
24 Apr 23	15.94000 -0.06	16.03	15.90	15.99	210,175
21 Apr 23	16.00000 +0.13	16.04	15.81	15.88	410,912
20 Apr 23	15.87000 -0.08	16.03	15.83	15.91	372,155
19 Apr 23	15.95000 -0.05	15.99	15.78	15.91	398,668
18 Apr 23	16.00000 -0.07	16.36	15.99	16.24	858,829
17 Apr 23	16.07000 +0.19	16.12	15.80	15.81	629,278
14 Apr 23	15.88000 -0.01	16.01	15.83	15.90	706,557
13 Apr 23	15.89000 +0.04	15.93	15.78	15.86	275,721
12 Apr 23	15.85000 +0.12	15.93	15.73	15.77	353,293
11 Apr 23	15.73000 +0.23	15.77	15.52	15.53	545,193
10 Apr 23	15.50000 -0.02	15.53	15.30	15.47	321,266
06 Apr 23	15.52000 +0.07	15.52	15.33	15.41	251,966
05 Apr 23	15.45000 +0.01	15.49	15.34	15.36	265,802
04 Apr 23	15.44000 -0.20	15.71	15.38	15.69	331,011
03 Apr 23	15.64000 -0.09	15.76	15.58	15.76	422,873
31 Mar 23	15.73000 +0.18	15.79	15.59	15.59	954,832
30 Mar 23	15.55000 +0.31	15.57	15.24	15.25	515,460
29 Mar 23	15.24000 +0.16	15.27	15.07	15.12	812,507
28 Mar 23	15.08000 -0.21	15.25	15.04	15.21	320,108
27 Mar 23	15.29000 +0.09	15.30	15.19	15.20	1,244,149
24 Mar 23	15.20000 +0.21	15.28	14.81	14.85	1,821,881
23 Mar 23	14.99000 -0.08	15.24	14.94	15.09	670,406
22 Mar 23	15.07000 -0.39	15.42	15.06	15.38	904,026
21 Mar 23	15.46000 -0.08	15.66	15.39	15.56	327,251
20 Mar 23	15.54000 +0.05	15.58	15.43	15.49	330,398
17 Mar 23	15.49000 -0.20	15.69	15.39	15.69	754,405
16 Mar 23	15.69000 -0.13	15.81	15.46	15.69	562,544
15 Mar 23	15.82000 -0.34	16.07	15.76	15.94	460,539
14 Mar 23	16.16000 +0.13	16.34	16.01	16.26	441,522
13 Mar 23	16.03000 -0.03	16.18	15.86	15.95	750,109
10 Mar 23	16.06000 -0.52	16.52	16.02	16.52	517,064
09 Mar 23	16.58000 -0.27	16.85	16.48	16.80	447,535
08 Mar 23	16.85000 +0.01	17.06	16.77	16.81	569,234
07 Mar 23	16.84000 -0.34	17.19	16.79	17.19	626,462
06 Mar 23	17.18000 -0.21	17.47	17.15	17.35	551,011
03 Mar 23	17.39000 -0.09	17.90	17.36	17.54	538,073
02 Mar 23	17.48000 -0.09	17.70	17.42	17.53	772,870
01 Mar 23	17.57000 -0.27	17.87	17.49	17.81	551,715
28 Feb 23	17.84000 -0.07	18.01	17.76	17.88	350,048
27 Feb 23	17.91000 -0.02	18.10	17.76	17.86	218,975
24 Feb 23	17.93000 -0.02	18.00	17.78	17.86	433,771
23 Feb 23	17.95000 +0.10	18.08	17.80	17.90	245,177
22 Feb 23	17.85000 +0.08	17.93	17.59	17.75	655,092
21 Feb 23	17.77000 -0.33	18.09	17.74	18.06	343,740
17 Feb 23	18.10000 +0.20	18.15	17.82	17.82	746,360
16 Feb 23	17.90000 -0.08	18.08	17.75	17.86	287,408
15 Feb 23	17.98000 +0.07	17.99	17.77	17.81	503,491
14 Feb 23	17.91000 -0.15	18.03	17.82	18.03	415,766
13 Feb 23	18.06000 -0.05	18.22	18.03	18.07	313,794
10 Feb 23	18.11000 +0.04	18.25	17.98	17.98	853,371
09 Feb 23	18.07000 +0.10	18.22	17.95	18.00	714,437
08 Feb 23	17.97000 +0.11	18.15	17.83	17.84	969,255
07 Feb 23	17.86000 -0.07	17.99	17.58	17.82	753,080
06 Feb 23	17.93000 -0.14	17.98	17.70	17.97	378,164
03 Feb 23	18.07000 -0.26	18.22	18.00	18.12	388,621
02 Feb 23	18.33000 -0.11	18.65	18.28	18.62	736,652
01 Feb 23	18.44000 +0.49	18.64	17.78	17.96	1,004,490
31 Jan 23	17.95000 -0.23	18.26	17.85	18.13	778,918
30 Jan 23	18.18000 +0.08	18.27	17.95	17.95	319,937
27 Jan 23	18.10000 -0.03	18.21	18.05	18.15	271,608
26 Jan 23	18.13000 +0.00	18.27	18.06	18.20	303,479
25 Jan 23	18.13000 -0.02	18.25	17.93	18.11	192,427
24 Jan 23	18.15000 -0.03	18.25	17.88	18.11	425,916
23 Jan 23	18.18000 +0.15	18.29	17.99	18.03	174,615
20 Jan 23	18.03000 +0.03	18.08	17.82	17.98	402,266
19 Jan 23	18.00000 -0.30	18.22	17.98	18.05	290,826
18 Jan 23	18.30000 -0.02	18.49	18.20	18.30	451,246
17 Jan 23	18.32000 +0.22	18.36	18.00	18.01	311,607
16 Jan 23	18.10000 +0.10	18.12	17.93	18.01	124,727
13 Jan 23	18.00000 +0.13	18.08	17.79	17.85	545,457
12 Jan 23	17.87000 +0.12	17.94	17.79	17.85	387,160
11 Jan 23	17.75000 +0.39	17.77	17.43	17.46	266,665
10 Jan 23	17.36000 -0.05	17.46	17.23	17.38	229,627
09 Jan 23	17.41000 +0.03	17.45	17.26	17.42	181,427
06 Jan 23	17.38000 +0.21	17.40	17.15	17.17	211,872
05 Jan 23	17.17000 -0.18	17.30	17.02	17.30	321,516
04 Jan 23	17.35000 +0.31	17.35	17.06	17.09	274,391
03 Jan 23	17.04000 +0.23	17.15	16.84	16.84	581,058
30 Dec 22	16.81000 +0.07	16.86	16.66	16.66	88,983
29 Dec 22	16.74000 +0.21	16.83	16.44	16.44	188,752
28 Dec 22	16.53000 -0.35	17.05	16.48	16.83	194,116
23 Dec 22	16.88000 +0.05	16.89	16.69	16.80	177,108
22 Dec 22	16.83000 -0.19	16.96	16.65	16.94	292,765
21 Dec 22	17.02000 +0.44	17.08	16.60	16.61	321,916
20 Dec 22	16.58000 +0.00	16.64	16.48	16.50	246,526
19 Dec 22	16.58000 -0.20	16.88	16.50	16.88	468,116
16 Dec 22	16.78000 -0.29	17.04	16.77	16.99	1,047,883
15 Dec 22	17.07000 -0.11	17.19	17.01	17.15	294,405
14 Dec 22	17.18000 +0.12	17.32	17.00	17.03	554,773
13 Dec 22	17.06000 +0.18	17.22	16.90	17.14	428,232
12 Dec 22	16.88000 +0.08	17.07	16.78	16.95	508,246
09 Dec 22	16.80000 +0.15	16.92	16.66	16.66	339,768
08 Dec 22	16.65000 -0.32	17.14	16.60	17.01	1,025,012
07 Dec 22	16.97000 -0.10	17.26	16.95	17.05	556,007
06 Dec 22	17.07000 -0.04	17.29	17.05	17.15	573,189
05 Dec 22	17.11000 +0.03	17.37	17.04	17.14	338,927
02 Dec 22	17.08000 -0.12	17.24	17.07	17.18	249,415
01 Dec 22	17.20000 +0.05	17.44	17.10	17.23	257,251
30 Nov 22	17.15000 -0.02	17.27	17.00	17.15	590,926
29 Nov 22	17.17000 +0.17	17.23	16.90	16.97	210,359
28 Nov 22	17.00000 -0.37	17.32	16.99	17.32	259,583
25 Nov 22	17.37000 +0.25	17.42	17.06	17.06	233,034
24 Nov 22	17.12000 +0.16	17.22	16.99	17.04	162,782
23 Nov 22	16.96000 -0.12	17.14	16.93	17.11	330,636
22 Nov 22	17.08000 +0.20	17.17	16.79	16.90	356,826
21 Nov 22	16.88000 +0.22	16.89	16.60	16.63	250,485
18 Nov 22	16.66000 +0.03	16.89	16.52	16.75	476,317
17 Nov 22	16.63000 +0.08	16.65	16.39	16.48	274,251
16 Nov 22	16.55000 -0.18	16.95	16.51	16.70	243,898
15 Nov 22	16.73000 -0.10	17.06	16.66	17.00	354,734
14 Nov 22	16.83000 -0.46	17.39	16.82	17.29	307,590
11 Nov 22	17.29000 +0.14	17.42	17.06	17.29	400,112
10 Nov 22	17.15000 +0.52	17.33	16.83	16.83	730,418
09 Nov 22	16.63000 -0.18	16.89	16.55	16.70	408,955
08 Nov 22	16.81000 +0.20	16.85	16.56	16.62	719,572
07 Nov 22	16.61000 +0.74	16.63	15.95	15.95	586,465
04 Nov 22	15.87000 +0.31	15.88	15.53	15.79	464,072
03 Nov 22	15.56000 -0.20	16.25	15.51	15.51	529,640
02 Nov 22	15.76000 -0.36	16.27	15.70	16.13	529,953
01 Nov 22	16.12000 +0.27	16.15	15.95	16.12	393,584
31 Oct 22	15.85000 -0.15	16.06	15.77	15.91	513,980
28 Oct 22	16.00000 +0.18	16.08	15.62	15.66	1,152,815
27 Oct 22	15.82000 +0.13	15.89	15.65	15.70	748,560
26 Oct 22	15.69000 +0.33	15.70	15.27	15.35	425,097
25 Oct 22	15.36000 +0.32	15.39	15.00	15.00	198,559
24 Oct 22	15.04000 +0.15	15.06	14.79	14.90	372,512
21 Oct 22	14.89000 -0.18	15.04	14.75	15.01	877,617
20 Oct 22	15.07000 +0.24	15.15	14.80	14.97	280,185
19 Oct 22	14.83000 -0.54	15.24	14.79	15.24	403,778
18 Oct 22	15.37000 -0.01	15.61	15.24	15.52	361,278
17 Oct 22	15.38000 +0.32	15.58	15.15	15.30	444,355
14 Oct 22	15.06000 -0.42	15.58	15.05	15.53	289,323
13 Oct 22	15.48000 +0.39	15.55	14.79	14.89	424,165
12 Oct 22	15.09000 +0.32	15.23	14.72	14.72	331,737
11 Oct 22	14.77000 -0.24	15.01	14.74	14.94	370,489
07 Oct 22	15.01000 -0.14	15.48	14.98	15.10	612,093
06 Oct 22	15.15000 -0.19	15.52	15.10	15.30	455,408
05 Oct 22	15.34000 -0.45	15.63	15.17	15.59	347,795
04 Oct 22	15.79000 +0.15	15.90	15.70	15.72	438,516
03 Oct 22	15.64000 +0.52	15.70	15.24	15.25	623,268
30 Sep 22	15.12000 +0.46	15.20	14.71	14.73	569,371
29 Sep 22	14.66000 -0.29	14.86	14.61	14.84	793,838
28 Sep 22	14.95000 +0.24	14.98	14.71	14.73	608,400
27 Sep 22	14.71000 +0.20	14.73	14.49	14.58	971,213
26 Sep 22	14.51000 -0.08	14.65	14.21	14.56	881,602
23 Sep 22	14.59000 -0.18	15.00	14.47	14.67	889,917
22 Sep 22	14.77000 -0.28	15.21	14.71	14.96	304,253
21 Sep 22	15.05000 +0.05	15.27	15.04	15.04	396,481
20 Sep 22	15.00000 -0.64	15.69	14.95	15.55	541,856
19 Sep 22	15.64000 +0.10	15.69	15.50	15.60	279,768
16 Sep 22	15.54000 -0.04	15.58	15.35	15.55	1,066,811
15 Sep 22	15.58000 +0.33	16.14	15.25	15.25	624,313
14 Sep 22	15.25000 -0.19	15.45	15.24	15.43	409,853
13 Sep 22	15.44000 -0.43	15.80	15.40	15.76	295,988
12 Sep 22	15.87000 +0.19	15.89	15.62	15.73	318,600
09 Sep 22	15.68000 +0.33	15.68	15.38	15.41	317,633
08 Sep 22	15.35000 +0.02	15.47	15.10	15.27	332,725
07 Sep 22	15.33000 +0.18	15.38	15.10	15.10	363,413
06 Sep 22	15.15000 +0.09	15.18	14.96	15.10	200,998
02 Sep 22	15.06000 +0.07	15.20	14.99	15.10	141,874
01 Sep 22	14.99000 -0.13	15.12	14.90	15.12	367,211
31 Aug 22	15.12000 -0.08	15.24	15.08	15.24	623,768
30 Aug 22	15.20000 -0.07	15.36	15.20	15.23	305,633
29 Aug 22	15.27000 +0.01	15.36	15.03	15.12	296,822
26 Aug 22	15.26000 -0.34	15.62	15.25	15.61	255,678
25 Aug 22	15.60000 +0.15	15.67	15.41	15.47	162,834
24 Aug 22	15.45000 +0.03	15.53	15.37	15.42	345,183
23 Aug 22	15.42000 -0.10	15.60	15.38	15.50	309,948
22 Aug 22	15.52000 -0.21	15.63	15.50	15.60	256,148
19 Aug 22	15.73000 -0.06	15.77	15.66	15.72	200,847
18 Aug 22	15.79000 -0.15	15.93	15.77	15.90	128,678
17 Aug 22	15.94000 -0.08	16.13	15.82	15.92	307,486
16 Aug 22	16.02000 +0.17	16.09	15.81	15.81	306,828
15 Aug 22	15.85000 -0.04	15.93	15.74	15.83	247,801
12 Aug 22	15.89000 +0.10	15.98	15.72	15.86	171,951
11 Aug 22	15.79000 -0.09	15.99	15.72	15.90	289,872
10 Aug 22	15.88000 +0.23	15.90	15.61	15.74	259,085
09 Aug 22	15.65000 +0.02	15.75	15.48	15.63	293,462
08 Aug 22	15.63000 +0.21	15.63	15.39	15.53	195,428
05 Aug 22	15.42000 -0.04	15.49	15.25	15.37	426,675
04 Aug 22	15.46000 +0.03	15.62	15.36	15.48	326,954
03 Aug 22	15.43000 +0.20	15.49	15.26	15.30	324,707
02 Aug 22	15.23000 -0.37	15.85	15.22	15.63	498,816
29 Jul 22	15.60000 +0.09	15.79	15.45	15.45	267,769
28 Jul 22	15.51000 +0.07	15.53	14.81	14.81	492,277
27 Jul 22	15.44000 -0.10	15.81	15.40	15.75	338,158
26 Jul 22	15.54000 +0.01	15.65	15.40	15.52	481,763
25 Jul 22	15.53000 +0.32	15.61	15.29	15.29	625,223
22 Jul 22	15.21000 +0.11	15.27	15.13	15.18	230,815
21 Jul 22	15.10000 +0.11	15.10	14.86	14.95	342,762
20 Jul 22	14.99000 -0.16	15.19	14.96	15.19	272,834
19 Jul 22	15.15000 +0.27	15.15	14.86	14.93	361,332
18 Jul 22	14.88000 +0.07	15.01	14.80	14.90	328,261
15 Jul 22	14.81000 +0.00	15.02	14.70	14.93	518,481
14 Jul 22	14.81000 -0.07	15.00	14.67	14.70	786,004
13 Jul 22	14.88000 -0.04	14.96	14.74	14.74	393,843
12 Jul 22	14.92000 -0.05	15.07	14.86	14.86	429,900
11 Jul 22	14.97000 -0.12	15.00	14.89	14.98	305,204
08 Jul 22	15.09000 +0.08	15.15	14.89	14.96	484,372
07 Jul 22	15.01000 +0.12	15.10	14.93	14.95	452,994
06 Jul 22	14.89000 -0.02	15.17	14.84	14.86	515,301
05 Jul 22	14.91000 -0.24	15.18	14.83	15.01	919,120
04 Jul 22	15.15000 +0.17	15.29	14.83	15.00	599,217
30 Jun 22	14.98000 +0.15	15.06	14.60	14.70	596,589
29 Jun 22	14.83000 -0.06	14.92	14.70	14.85	449,026
28 Jun 22	14.89000 +0.05	15.21	14.85	14.90	521,766
27 Jun 22	14.84000 -0.04	15.00	14.80	14.85	1,116,059
24 Jun 22	14.88000 +0.13	14.96	14.75	14.79	409,723
23 Jun 22	14.75000 +0.05	14.90	14.69	14.69	446,940
22 Jun 22	14.70000 -0.18	14.90	14.65	14.70	715,996
21 Jun 22	14.88000 +0.28	15.05	14.50	15.00	1,193,697
20 Jun 22	14.60000 +0.33	14.67	14.32	14.32	826,612
17 Jun 22	14.27000 +0.12	14.54	14.08	14.10	664,373
16 Jun 22	14.15000 -0.49	14.50	14.10	14.49	783,226
15 Jun 22	14.64000 +0.39	14.82	14.31	14.31	469,567
14 Jun 22	14.25000 -0.13	14.46	14.18	14.39	419,841
13 Jun 22	14.38000 -0.63	14.88	14.37	14.85	456,595
10 Jun 22	15.01000 -0.31	15.25	14.97	15.15	811,876
09 Jun 22	15.32000 -0.22	15.50	15.29	15.49	299,841
08 Jun 22	15.54000 -0.19	15.83	15.49	15.61	407,499
07 Jun 22	15.73000 +0.05	15.78	15.58	15.63	432,677
06 Jun 22	15.68000 -0.02	15.80	15.54	15.74	731,171
03 Jun 22	15.70000 +0.13	15.96	15.44	15.59	526,413
02 Jun 22	15.57000 +0.15	15.61	15.35	15.40	357,889
01 Jun 22	15.42000 -0.17	15.70	15.30	15.58	527,321
31 May 22	15.59000 -0.06	15.63	15.47	15.62	482,419
30 May 22	15.65000 +0.05	15.68	15.52	15.57	150,903
27 May 22	15.60000 +0.25	15.69	15.36	15.38	410,958
26 May 22	15.35000 -0.05	15.53	15.31	15.50	340,851
25 May 22	15.40000 -0.04	15.60	15.32	15.46	394,364
24 May 22	15.44000 +0.11	15.48	15.18	15.41	410,956
20 May 22	15.33000 +0.03	15.52	15.22	15.38	398,839
19 May 22	15.30000 -0.15	15.56	15.30	15.36	592,402
18 May 22	15.45000 +0.09	15.61	15.33	15.33	1,021,439
17 May 22	15.36000 +0.27	15.50	15.12	15.24	842,121
16 May 22	15.09000 +0.07	15.49	15.07	15.15	871,198
13 May 22	15.02000 +0.12	15.19	14.85	15.00	672,313
12 May 22	14.90000 +0.25	14.96	14.51	14.56	1,108,354
11 May 22	14.65000 +0.01	14.98	14.49	14.62	835,940
10 May 22	14.64000 -0.37	15.11	14.56	15.11	808,446
09 May 22	15.01000 -0.60	15.54	14.99	15.35	555,469
06 May 22	15.61000 -0.19	15.99	15.49	15.75	556,896
05 May 22	15.80000 -0.47	16.44	15.73	16.19	678,168
04 May 22	16.27000 +0.17	16.29	15.90	16.10	620,917
03 May 22	16.10000 -0.14	16.36	16.01	16.36	678,390
02 May 22	16.24000 -0.88	17.17	16.16	17.17	1,275,820
29 Apr 22	17.12000 -0.27	17.36	17.10	17.28	526,919
28 Apr 22	17.39000 +0.28	17.42	17.10	17.14	309,962
27 Apr 22	17.11000 -0.16	17.32	17.11	17.31	683,965
26 Apr 22	17.27000 -0.14	17.57	17.27	17.32	442,598
25 Apr 22	17.41000 +0.01	17.55	17.26	17.31	580,675
22 Apr 22	17.40000 -0.02	17.45	17.29	17.40	384,378
21 Apr 22	17.42000 -0.07	17.57	17.42	17.55	274,465
20 Apr 22	17.49000 +0.01	17.70	17.47	17.53	514,001
19 Apr 22	17.48000 +0.20	17.55	17.33	17.33	328,745
18 Apr 22	17.28000 -0.10	17.45	17.26	17.38	343,719
14 Apr 22	17.38000 -0.01	17.53	17.38	17.42	164,451
13 Apr 22	17.39000 +0.11	17.48	17.25	17.25	321,053
12 Apr 22	17.28000 -0.19	17.54	17.25	17.50	764,961
11 Apr 22	17.47000 -0.27	17.76	17.46	17.72	359,866
08 Apr 22	17.74000 +0.15	17.82	17.57	17.62	639,759
07 Apr 22	17.59000 +0.08	17.76	17.37	17.49	804,214
06 Apr 22	17.51000 -0.12	17.64	17.47	17.60	802,885
05 Apr 22	17.63000 -0.06	17.75	17.63	17.67	521,771
04 Apr 22	17.69000 -0.15	18.02	17.65	17.86	418,738
01 Apr 22	17.84000 -0.11	18.08	17.82	18.05	1,163,323
31 Mar 22	17.95000 -0.15	18.21	17.95	18.12	451,070
30 Mar 22	18.10000 -0.11	18.28	18.07	18.22	226,341
29 Mar 22	18.21000 +0.07	18.34	18.13	18.17	329,119
28 Mar 22	18.14000 +0.02	18.25	18.09	18.11	246,356
25 Mar 22	18.12000 +0.06	18.25	18.09	18.13	370,301
24 Mar 22	18.06000 -0.17	18.27	18.05	18.27	458,191
23 Mar 22	18.23000 -0.06	18.35	18.11	18.26	444,080
22 Mar 22	18.29000 +0.22	18.36	18.05	18.05	430,931
21 Mar 22	18.07000 +0.00	18.28	17.96	18.16	290,410
18 Mar 22	18.07000 -0.24	18.38	18.06	18.38	955,078
17 Mar 22	18.31000 +0.33	18.33	17.96	17.96	386,819
16 Mar 22	17.98000 -0.02	18.19	17.84	18.06	628,385
15 Mar 22	18.00000 -0.16	18.11	17.87	18.08	417,883
14 Mar 22	18.16000 -0.31	18.62	18.12	18.52	240,580
11 Mar 22	18.47000 +0.19	18.53	18.26	18.48	782,589
10 Mar 22	18.28000 -0.17	18.37	18.13	18.24	528,788
09 Mar 22	18.45000 +0.77	18.55	17.76	17.76	1,220,493
08 Mar 22	17.68000 -0.34	18.15	17.62	18.15	627,991
07 Mar 22	18.02000 -0.21	18.36	17.98	18.09	235,537
04 Mar 22	18.23000 +0.06	18.26	18.02	18.02	344,135
03 Mar 22	18.17000 +0.05	18.22	18.00	18.22	687,358
02 Mar 22	18.12000 +0.06	18.25	17.91	17.92	658,696
01 Mar 22	18.06000 -0.09	18.20	17.85	18.20	698,228
28 Feb 22	18.15000 -0.15	18.25	18.03	18.15	636,454
25 Feb 22	18.30000 +0.08	18.41	18.18	18.29	392,753
24 Feb 22	18.22000 -0.32	18.29	18.01	18.11	1,014,772
23 Feb 22	18.54000 -0.04	18.83	18.51	18.64	403,775
22 Feb 22	18.58000 +0.06	18.63	18.31	18.48	364,443
18 Feb 22	18.52000 -0.31	19.00	18.52	18.98	431,983
17 Feb 22	18.83000 +0.63	19.06	18.06	18.06	1,211,711
16 Feb 22	18.20000 +0.27	18.26	17.91	17.94	396,381
15 Feb 22	17.93000 +0.27	18.17	17.82	17.85	548,081
14 Feb 22	17.66000 -0.06	18.06	17.65	17.66	552,453
11 Feb 22	17.72000 -0.08	18.52	17.67	17.90	1,023,284
10 Feb 22	17.80000 +0.18	18.21	17.53	17.54	1,379,026
09 Feb 22	17.62000 +0.16	17.97	17.54	17.97	605,162
08 Feb 22	17.46000 -0.05	17.60	17.34	17.60	480,876
07 Feb 22	17.51000 -0.26	17.81	17.45	17.69	418,451
04 Feb 22	17.77000 -0.01	17.85	17.57	17.78	206,818
03 Feb 22	17.78000 -0.11	18.00	17.71	17.84	295,699
02 Feb 22	17.89000 +0.06	18.06	17.83	17.84	438,195
01 Feb 22	17.83000 +0.07	17.90	17.73	17.83	395,349
31 Jan 22	17.76000 -0.02	17.96	17.59	17.78	585,545
28 Jan 22	17.78000 +0.20	17.84	17.46	17.54	438,299
27 Jan 22	17.58000 +0.00	17.81	17.50	17.60	413,480
26 Jan 22	17.58000 -0.02	17.97	17.50	17.77	462,786
25 Jan 22	17.60000 +0.08	17.78	17.14	17.42	527,807
24 Jan 22	17.52000 -0.30	17.84	17.23	17.69	767,057
21 Jan 22	17.82000 -0.37	18.12	17.78	18.12	362,593
20 Jan 22	18.19000 -0.15	18.59	18.17	18.42	522,492
19 Jan 22	18.34000 -0.14	18.60	18.24	18.54	459,856
18 Jan 22	18.48000 -0.02	18.57	18.35	18.41	343,456
17 Jan 22	18.50000 +0.04	18.73	18.42	18.42	80,906
14 Jan 22	18.46000 -0.23	18.89	18.41	18.63	340,989
13 Jan 22	18.69000 +0.16	18.87	18.54	18.57	291,421
12 Jan 22	18.53000 +0.10	18.59	18.45	18.48	351,144
11 Jan 22	18.43000 +0.09	18.52	18.32	18.32	369,373
10 Jan 22	18.34000 -0.16	18.58	18.33	18.36	506,357
07 Jan 22	18.50000 -0.04	18.58	18.32	18.50	1,842,123
06 Jan 22	18.54000 +0.13	18.61	18.37	18.40	356,959
05 Jan 22	18.41000 -0.32	18.84	18.39	18.71	736,245
04 Jan 22	18.73000 -0.13	18.96	18.62	18.71	271,482
31 Dec 21	18.86000 +0.10	18.88	18.69	18.76	153,765
30 Dec 21	18.76000 +0.05	18.85	18.54	18.62	165,521
29 Dec 21	18.71000 +0.26	18.75	18.07	18.07	251,767
24 Dec 21	18.45000 -0.04	18.60	18.40	18.40	28,836
23 Dec 21	18.49000 +0.01	18.65	18.20	18.49	239,067
22 Dec 21	18.48000 +0.13	18.49	18.26	18.26	296,085
21 Dec 21	18.35000 +0.44	18.48	17.99	18.01	355,658
20 Dec 21	17.91000 -0.36	18.21	17.75	18.01	876,764
17 Dec 21	18.27000 +0.38	18.56	17.75	17.82	2,690,208
16 Dec 21	17.89000 +0.08	18.13	17.77	17.84	515,846
15 Dec 21	17.81000 +0.36	17.87	17.32	17.32	471,414
14 Dec 21	17.45000 -0.12	17.60	17.40	17.50	428,625
13 Dec 21	17.57000 +0.19	17.60	17.28	17.40	671,895
10 Dec 21	17.38000 -0.19	17.69	17.34	17.69	387,450
09 Dec 21	17.57000 -0.37	17.89	17.53	17.80	489,901
08 Dec 21	17.94000 +0.08	17.99	17.78	17.84	206,685
07 Dec 21	17.86000 +0.01	18.00	17.82	17.92	303,754
06 Dec 21	17.85000 +0.33	18.00	17.46	17.52	591,819
03 Dec 21	17.52000 +0.01	17.61	17.30	17.61	345,040
02 Dec 21	17.51000 +0.26	17.61	17.25	17.39	523,488
01 Dec 21	17.25000 -0.27	17.82	17.23	17.69	640,348
30 Nov 21	17.52000 -0.90	18.35	17.35	18.28	960,017
29 Nov 21	18.42000 +0.02	18.59	18.25	18.53	362,561
26 Nov 21	18.40000 -0.30	18.60	18.26	18.45	491,789
25 Nov 21	18.70000 +0.15	18.72	18.55	18.55	1,025,629
24 Nov 21	18.55000 +0.14	18.60	18.34	18.34	254,261
23 Nov 21	18.41000 -0.07	18.58	18.38	18.58	844,909
22 Nov 21	18.48000 -0.09	18.65	18.36	18.55	438,512
19 Nov 21	18.57000 -0.04	18.73	18.48	18.60	293,400
18 Nov 21	18.61000 +0.10	18.65	18.47	18.47	404,664
17 Nov 21	18.51000 -0.03	18.57	18.35	18.53	348,997
16 Nov 21	18.54000 -0.05	18.66	18.50	18.66	180,539
15 Nov 21	18.59000 +0.07	18.88	18.50	18.51	246,878
12 Nov 21	18.52000 -0.08	18.73	18.49	18.67	521,750
11 Nov 21	18.60000 -0.24	19.01	18.53	18.80	293,562
10 Nov 21	18.84000 -0.24	19.12	18.78	19.05	538,745
09 Nov 21	19.08000 +0.13	19.16	18.90	18.96	440,665
08 Nov 21	18.95000 -0.11	19.19	18.75	19.15	497,537
05 Nov 21	19.06000 +0.14	19.09	18.81	19.00	741,626
04 Nov 21	18.92000 +0.42	19.14	18.47	18.51	622,290
03 Nov 21	18.50000 +0.76	18.52	17.61	17.61	681,609
02 Nov 21	17.74000 -0.02	17.87	17.70	17.76	224,024
01 Nov 21	17.76000 +0.08	17.78	17.52	17.58	383,584
29 Oct 21	17.68000 -0.13	17.84	17.62	17.73	409,322
28 Oct 21	17.81000 -0.04	17.92	17.46	17.80	394,265
27 Oct 21	17.85000 -0.21	18.09	17.81	18.09	530,436
26 Oct 21	18.06000 -0.02	18.15	18.01	18.15	214,788
25 Oct 21	18.08000 +0.04	18.19	18.01	18.09	207,332
22 Oct 21	18.04000 -0.11	18.27	18.00	18.14	613,922
21 Oct 21	18.15000 -0.11	18.28	18.09	18.28	247,927
20 Oct 21	18.26000 -0.03	18.30	18.15	18.28	277,763
19 Oct 21	18.29000 +0.15	18.42	18.10	18.16	604,621
18 Oct 21	18.14000 +0.01	18.15	18.00	18.05	292,780
15 Oct 21	18.13000 -0.19	18.36	18.05	18.30	308,958
14 Oct 21	18.32000 -0.03	18.41	18.01	18.41	191,028
13 Oct 21	18.35000 +0.19	18.40	18.10	18.16	301,845
12 Oct 21	18.16000 +0.09	18.31	18.02	18.20	369,910
08 Oct 21	18.07000 +0.07	18.12	17.88	17.92	458,323
07 Oct 21	18.00000 +0.46	18.15	17.68	17.72	727,600
06 Oct 21	17.54000 +0.03	17.56	17.20	17.50	672,043
05 Oct 21	17.51000 -0.06	17.62	17.25	17.51	936,319
04 Oct 21	17.57000 -0.09	17.73	17.33	17.61	913,598
01 Oct 21	17.66000 +0.16	17.76	17.31	17.35	829,663
30 Sep 21	17.50000 -0.07	17.58	17.30	17.51	920,623
29 Sep 21	17.57000 -0.02	17.72	17.52	17.56	263,653
28 Sep 21	17.59000 -0.24	17.90	17.49	17.82	508,046
27 Sep 21	17.83000 -0.17	18.15	17.83	18.12	264,962
24 Sep 21	18.00000 -0.15	18.19	17.98	18.14	387,205
23 Sep 21	18.15000 -0.02	18.54	18.09	18.22	866,963
22 Sep 21	18.17000 +0.15	18.37	17.98	18.09	267,848
21 Sep 21	18.02000 +0.25	18.12	17.77	17.89	382,679
20 Sep 21	17.77000 -0.12	17.84	17.52	17.68	526,018
17 Sep 21	17.89000 -0.09	18.00	17.82	17.95	1,062,929
16 Sep 21	17.98000 -0.01	18.01	17.84	17.96	248,417
15 Sep 21	17.99000 -0.04	18.08	17.85	17.98	644,875
14 Sep 21	18.03000 +0.00	18.18	17.97	18.05	222,013
13 Sep 21	18.03000 +0.16	18.14	17.84	17.97	306,605
10 Sep 21	17.87000 -0.27	18.12	17.85	18.12	215,001
09 Sep 21	18.14000 -0.16	18.40	18.11	18.30	265,393
08 Sep 21	18.30000 +0.40	18.30	17.92	17.95	452,953
07 Sep 21	17.90000 -0.22	18.15	17.87	18.10	301,283
03 Sep 21	18.12000 -0.05	18.17	17.99	18.17	184,303
02 Sep 21	18.17000 +0.09	18.20	17.91	18.13	409,019
01 Sep 21	18.08000 +0.06	18.27	18.02	18.11	259,135
31 Aug 21	18.02000 -0.08	18.22	17.93	18.09	482,173
30 Aug 21	18.10000 -0.07	18.22	17.97	18.19	338,848
27 Aug 21	18.17000 +0.20	18.29	17.92	17.98	581,518
26 Aug 21	17.97000 +0.15	18.04	17.78	17.82	1,255,529
25 Aug 21	17.82000 +0.22	17.94	17.48	17.58	809,240
24 Aug 21	17.60000 +0.05	17.63	17.33	17.55	614,989
23 Aug 21	17.55000 +0.02	17.65	17.42	17.65	184,737
20 Aug 21	17.53000 +0.10	17.60	17.33	17.42	234,378
19 Aug 21	17.43000 -0.33	17.73	17.41	17.73	518,125
18 Aug 21	17.76000 +0.06	17.83	17.61	17.73	321,542
17 Aug 21	17.70000 -0.28	18.07	17.65	17.90	443,131
16 Aug 21	17.98000 +0.04	18.14	17.86	17.91	518,630
13 Aug 21	17.94000 -0.05	18.17	17.91	17.96	1,101,744
12 Aug 21	17.99000 -0.13	18.28	17.97	18.28	1,113,864
11 Aug 21	18.12000 +0.20	18.15	17.82	17.92	718,144
10 Aug 21	17.92000 -0.20	18.19	17.88	18.11	681,963
09 Aug 21	18.12000 -0.27	18.41	18.09	18.34	607,547
06 Aug 21	18.39000 +0.48	18.64	18.02	18.02	622,161
05 Aug 21	17.91000 +0.22	17.93	17.58	17.60	439,640
04 Aug 21	17.69000 -0.19	17.82	17.61	17.75	422,301
03 Aug 21	17.88000 -0.22	18.18	17.84	18.02	374,600
30 Jul 21	18.10000 +0.09	18.17	17.86	17.96	650,495
29 Jul 21	18.01000 -0.15	18.16	17.92	18.13	171,809
28 Jul 21	18.16000 +0.00	18.28	18.07	18.07	325,001
27 Jul 21	18.16000 +0.09	18.28	17.95	18.02	356,283
26 Jul 21	18.07000 +0.08	18.46	18.05	18.29	502,050
23 Jul 21	17.99000 +0.15	18.01	17.80	17.85	343,265
22 Jul 21	17.84000 -0.27	18.09	17.79	18.05	217,096
21 Jul 21	18.11000 +0.07	18.41	18.08	18.08	407,139
20 Jul 21	18.04000 +0.50	18.15	17.55	17.55	367,378
19 Jul 21	17.54000 -0.67	18.20	17.49	18.16	458,202
16 Jul 21	18.21000 -0.07	18.55	18.19	18.30	703,571
15 Jul 21	18.28000 +0.03	18.38	18.18	18.18	356,817
14 Jul 21	18.25000 +0.06	18.37	18.08	18.08	612,715
13 Jul 21	18.19000 -0.04	18.32	18.09	18.21	348,673
12 Jul 21	18.23000 +0.01	18.31	18.10	18.10	345,218
09 Jul 21	18.22000 +0.31	18.23	17.93	17.98	450,524
08 Jul 21	17.91000 -0.09	18.04	17.76	17.94	413,958
07 Jul 21	18.00000 +0.01	18.33	17.96	18.11	900,440
06 Jul 21	17.99000 +0.12	18.07	17.75	17.87	461,396
05 Jul 21	17.87000 +0.21	17.90	17.62	17.62	83,512
02 Jul 21	17.66000 +0.06	17.86	17.53	17.86	262,639
30 Jun 21	17.60000 -0.07	17.72	17.51	17.62	620,114
29 Jun 21	17.67000 +0.08	17.76	17.55	17.55	365,132
28 Jun 21	17.59000 -0.15	17.91	17.53	17.76	429,147
25 Jun 21	17.74000 -0.05	17.83	17.62	17.76	508,579
24 Jun 21	17.79000 -0.16	18.04	17.58	17.91	897,510
23 Jun 21	17.95000 +0.16	18.05	17.75	17.78	384,034
22 Jun 21	17.79000 -0.08	17.92	17.70	17.87	291,914
21 Jun 21	17.87000 +0.33	17.95	17.59	17.70	612,546
18 Jun 21	17.54000 -0.21	17.86	17.50	17.61	2,548,958
17 Jun 21	17.75000 -0.12	17.87	17.62	17.81	331,113
16 Jun 21	17.87000 +0.08	17.91	17.69	17.83	857,735
15 Jun 21	17.79000 -0.11	18.10	17.78	17.94	206,197
14 Jun 21	17.90000 -0.12	18.09	17.85	18.06	220,203
11 Jun 21	18.02000 -0.12	18.27	17.93	18.27	831,288
10 Jun 21	18.14000 -0.10	18.34	17.99	18.34	347,714
09 Jun 21	18.24000 -0.16	18.48	18.17	18.48	368,666
08 Jun 21	18.40000 +0.10	18.52	18.30	18.35	1,570,689
07 Jun 21	18.30000 +0.20	18.44	18.00	18.10	425,256
04 Jun 21	18.10000 +0.07	18.20	17.90	18.20	378,930
03 Jun 21	18.03000 -0.07	18.22	17.95	18.06	1,249,700
02 Jun 21	18.10000 +0.17	18.15	17.85	17.95	360,764
01 Jun 21	17.93000 +0.07	18.10	17.77	17.92	423,186
31 May 21	17.86000 +0.07	18.04	17.83	17.94	161,252
28 May 21	17.79000 +0.26	17.87	17.55	17.84	538,828
27 May 21	17.53000 -0.15	17.76	17.49	17.75	589,964
26 May 21	17.68000 +0.17	17.74	17.56	17.56	404,118
25 May 21	17.51000 -0.03	17.62	17.31	17.34	512,468
21 May 21	17.54000 -0.02	17.74	17.45	17.60	138,531
20 May 21	17.56000 +0.05	17.65	17.43	17.49	242,376
19 May 21	17.51000 -0.09	17.59	17.35	17.35	285,030
18 May 21	17.60000 +0.05	17.70	17.44	17.53	237,342
17 May 21	17.55000 +0.04	17.60	17.43	17.52	290,982
14 May 21	17.51000 +0.21	17.58	17.36	17.36	341,166
13 May 21	17.30000 +0.26	17.39	17.00	17.00	343,145
12 May 21	17.04000 -0.37	17.69	17.00	17.33	427,875
11 May 21	17.41000 -0.34	17.59	17.26	17.59	482,117
10 May 21	17.75000 -0.20	18.12	17.75	18.04	265,098
07 May 21	17.95000 +0.43	18.05	17.59	17.59	344,440
06 May 21	17.52000 +0.03	17.61	17.38	17.52	342,051
05 May 21	17.49000 -0.21	18.42	17.45	18.42	405,621
04 May 21	17.70000 -0.25	18.12	17.66	17.71	875,350
03 May 21	17.95000 +0.24	18.20	17.70	17.70	578,654
30 Apr 21	17.71000 -0.08	17.90	17.63	17.75	417,836
29 Apr 21	17.79000 +0.22	17.86	17.55	17.63	704,511
28 Apr 21	17.57000 +0.13	17.66	17.45	17.45	176,025
27 Apr 21	17.44000 +0.23	17.49	17.20	17.21	377,434
26 Apr 21	17.21000 -0.24	17.48	17.21	17.37	342,716
23 Apr 21	17.45000 -0.01	17.54	17.39	17.43	147,237
22 Apr 21	17.46000 -0.20	17.64	17.37	17.62	249,511
21 Apr 21	17.66000 +0.07	17.70	17.41	17.49	313,425
20 Apr 21	17.59000 +0.24	17.61	17.26	17.26	225,353
19 Apr 21	17.35000 -0.10	17.58	17.33	17.50	261,802
16 Apr 21	17.45000 -0.02	17.56	17.39	17.46	176,695
15 Apr 21	17.47000 +0.12	17.54	17.29	17.37	291,414
14 Apr 21	17.35000 -0.13	17.54	17.30	17.41	387,948
13 Apr 21	17.48000 +0.13	17.50	17.24	17.30	311,761
12 Apr 21	17.35000 -0.09	17.41	17.19	17.39	423,470
09 Apr 21	17.44000 +0.02	17.48	17.33	17.44	310,671
08 Apr 21	17.42000 +0.55	17.45	16.79	16.81	843,550
07 Apr 21	16.87000 +0.23	17.00	16.58	16.61	457,662
06 Apr 21	16.64000 +0.06	16.65	16.46	16.60	1,148,665
05 Apr 21	16.58000 +0.08	16.75	16.51	16.61	749,592
01 Apr 21	16.50000 +0.01	16.56	16.36	16.54	1,452,295
31 Mar 21	16.49000 -0.10	16.59	16.41	16.55	1,392,315
30 Mar 21	16.59000 +0.00	16.71	16.49	16.49	988,693
29 Mar 21	16.59000 -0.10	16.80	16.56	16.77	779,522
26 Mar 21	16.69000 -0.02	17.05	16.66	16.89	512,638
25 Mar 21	16.71000 +0.10	16.76	16.50	16.50	559,314
24 Mar 21	16.61000 +0.25	16.77	16.36	16.39	604,162
23 Mar 21	16.36000 -0.10	16.59	16.29	16.42	700,699
22 Mar 21	16.46000 -0.09	16.61	16.43	16.58	224,404
19 Mar 21	16.55000 +0.12	16.64	16.38	16.47	777,270
18 Mar 21	16.43000 -0.15	16.68	16.39	16.52	540,925
17 Mar 21	16.58000 +0.02	16.67	16.47	16.47	384,132
16 Mar 21	16.56000 -0.06	16.76	16.44	16.55	412,002
15 Mar 21	16.62000 +0.17	16.76	16.46	16.48	339,178
12 Mar 21	16.45000 +0.06	16.47	16.24	16.41	474,478
11 Mar 21	16.39000 -0.26	16.72	16.35	16.71	772,847
10 Mar 21	16.65000 +0.07	16.76	16.44	16.59	725,285
09 Mar 21	16.58000 -0.16	16.88	16.57	16.74	581,441
08 Mar 21	16.74000 +0.29	16.87	16.41	16.41	766,197
05 Mar 21	16.45000 +0.07	16.59	16.30	16.37	1,152,463
04 Mar 21	16.38000 -0.04	16.63	16.15	16.41	682,448
03 Mar 21	16.42000 +0.22	16.61	16.17	16.19	1,016,779
02 Mar 21	16.20000 +0.21	16.30	15.87	15.98	799,607
01 Mar 21	15.99000 +0.46	16.07	15.71	15.81	663,870
26 Feb 21	15.53000 -0.12	15.77	15.48	15.74	566,993
25 Feb 21	15.65000 -0.17	15.91	15.56	15.80	313,901
24 Feb 21	15.82000 +0.21	15.88	15.58	15.61	486,936
23 Feb 21	15.61000 +0.19	15.78	15.33	15.48	616,832
22 Feb 21	15.42000 +0.50	15.44	14.92	14.96	647,315
19 Feb 21	14.92000 +0.02	15.01	14.77	14.97	260,613
18 Feb 21	14.90000 -0.09	15.09	14.79	14.98	297,712
17 Feb 21	14.99000 -0.05	15.27	14.93	15.01	539,677
16 Feb 21	15.04000 +0.19	15.24	14.86	14.91	669,199
12 Feb 21	14.85000 +0.14	14.91	14.73	14.73	711,746
11 Feb 21	14.71000 -0.01	14.80	14.52	14.80	935,657
10 Feb 21	14.72000 +0.21	14.87	14.63	14.87	439,513
09 Feb 21	14.51000 -0.09	14.61	14.45	14.59	554,547
08 Feb 21	14.60000 -0.01	14.64	14.40	14.62	1,159,213
05 Feb 21	14.61000 -0.03	14.85	14.59	14.67	371,059
04 Feb 21	14.64000 +0.16	14.69	14.50	14.50	538,846
03 Feb 21	14.48000 -0.07	14.58	14.25	14.52	859,926
02 Feb 21	14.55000 -0.15	14.93	14.55	14.77	607,419
01 Feb 21	14.70000 -0.04	14.80	14.57	14.75	758,069
29 Jan 21	14.74000 -0.01	14.76	14.55	14.55	1,021,227
28 Jan 21	14.75000 +0.15	14.83	14.47	14.53	814,842
27 Jan 21	14.60000 -0.05	14.65	14.50	14.61	918,924
26 Jan 21	14.65000 -0.13	14.86	14.58	14.75	550,386
25 Jan 21	14.78000 -0.08	14.93	14.60	14.85	377,802
22 Jan 21	14.86000 -0.01	14.91	14.71	14.76	407,113
21 Jan 21	14.87000 -0.04	14.89	14.65	14.86	1,019,314
20 Jan 21	14.91000 +0.16	15.00	14.72	14.74	491,303
19 Jan 21	14.75000 +0.19	14.87	14.43	14.51	679,136
18 Jan 21	14.56000 +0.02	14.56	14.26	14.50	225,769
15 Jan 21	14.54000 +0.11	14.56	14.29	14.36	520,567
14 Jan 21	14.43000 +0.14	14.46	14.15	14.23	613,146
13 Jan 21	14.29000 -0.15	14.45	13.84	14.00	1,265,809
12 Jan 21	14.44000 +0.13	14.62	14.23	14.29	454,802
11 Jan 21	14.31000 +0.00	14.46	14.21	14.33	590,794
08 Jan 21	14.31000 +0.04	14.38	14.10	14.28	899,834
07 Jan 21	14.27000 +0.17	14.30	13.95	14.12	1,052,756
06 Jan 21	14.10000 +0.39	14.11	13.65	13.79	552,761
05 Jan 21	13.71000 +0.23	13.76	13.50	13.50	569,295
04 Jan 21	13.48000 -0.07	13.80	13.39	13.76	760,944
31 Dec 20	13.55000 -0.11	13.72	13.51	13.60	463,388
30 Dec 20	13.66000 -0.28	13.99	13.60	13.88	657,986
29 Dec 20	13.94000 -0.06	14.13	13.89	14.00	889,440
24 Dec 20	14.00000 +0.00	14.19	13.91	13.99	231,021
23 Dec 20	14.00000 +0.24	14.09	13.71	13.73	501,577
22 Dec 20	13.76000 -0.24	14.00	13.68	13.95	939,764
21 Dec 20	14.00000 -0.26	14.21	13.94	13.99	505,166
18 Dec 20	14.26000 -0.18	14.52	14.21	14.38	1,172,743
17 Dec 20	14.44000 -0.25	14.85	14.40	14.71	870,896
16 Dec 20	14.69000 -0.31	15.08	14.69	14.91	685,516
15 Dec 20	15.00000 +0.40	15.09	14.52	14.65	954,938
14 Dec 20	14.60000 -0.07	14.80	14.57	14.64	394,898
11 Dec 20	14.67000 -0.08	14.74	14.64	14.65	265,807
10 Dec 20	14.75000 +0.11	14.80	14.56	14.56	413,439
09 Dec 20	14.64000 -0.01	15.00	14.54	14.72	650,279
08 Dec 20	14.65000 -0.23	14.95	14.64	14.84	680,301
07 Dec 20	14.88000 -0.23	15.09	14.77	15.02	1,031,903
04 Dec 20	15.11000 -0.10	15.24	14.71	15.05	669,052
03 Dec 20	15.21000 -0.04	15.46	15.18	15.26	1,148,778
02 Dec 20	15.25000 -0.47	15.69	15.21	15.69	1,006,719
01 Dec 20	15.72000 +0.15	15.78	15.50	15.66	1,131,054
30 Nov 20	15.57000 -0.03	15.66	15.14	15.41	8,544,282
27 Nov 20	15.60000 -0.26	15.99	15.18	15.69	957,757
26 Nov 20	15.86000 -0.02	16.00	15.79	15.92	299,641
25 Nov 20	15.88000 -0.29	16.25	15.82	16.25	1,060,306
24 Nov 20	16.17000 +0.43	16.38	15.74	15.84	1,577,529
23 Nov 20	15.74000 +0.32	15.77	15.44	15.48	753,382
20 Nov 20	15.42000 +0.08	15.56	15.16	15.33	1,160,387
19 Nov 20	15.34000 +0.10	15.39	14.93	15.08	1,550,940
18 Nov 20	15.24000 -0.46	15.80	15.17	15.72	1,655,656
17 Nov 20	15.70000 -0.03	15.90	15.50	15.69	763,198
16 Nov 20	15.73000 +1.02	15.75	15.01	15.14	819,413
13 Nov 20	14.71000 +0.11	15.07	14.65	14.84	742,049
12 Nov 20	14.60000 -0.39	15.10	14.57	14.94	631,024
11 Nov 20	14.99000 +0.16	15.09	14.75	14.93	1,227,735
10 Nov 20	14.83000 +0.03	14.93	14.45	14.80	1,007,030
09 Nov 20	14.80000 +2.04	14.91	13.40	13.41	1,970,132
06 Nov 20	12.76000 +0.04	13.10	12.71	12.75	738,301
05 Nov 20	12.72000 +0.13	12.77	12.58	12.65	857,660
04 Nov 20	12.59000 +0.13	12.67	12.15	12.56	738,242
03 Nov 20	12.46000 +0.35	12.64	12.22	12.22	748,622
02 Nov 20	12.11000 +0.29	12.12	11.81	11.85	673,724
30 Oct 20	11.82000 -0.22	12.04	11.76	11.95	1,041,038
29 Oct 20	12.04000 +0.23	12.06	11.59	11.77	665,413
28 Oct 20	11.81000 -0.25	12.00	11.70	12.00	701,578
27 Oct 20	12.06000 -0.20	12.34	12.03	12.26	521,343
26 Oct 20	12.26000 -0.43	12.68	12.20	12.65	713,567
23 Oct 20	12.69000 -0.02	12.87	12.64	12.72	566,986
22 Oct 20	12.71000 -0.03	12.83	12.67	12.72	464,772
21 Oct 20	12.74000 +0.08	12.77	12.60	12.62	476,881
20 Oct 20	12.66000 +0.00	12.76	12.59	12.66	549,061
19 Oct 20	12.66000 -0.10	12.91	12.55	12.80	1,302,841
16 Oct 20	12.76000 -0.26	13.08	12.70	13.02	893,816
15 Oct 20	13.02000 +0.07	13.15	12.83	12.85	614,886
14 Oct 20	12.95000 -0.20	13.22	12.95	13.13	459,459
13 Oct 20	13.15000 -0.11	13.30	13.02	13.17	455,414
09 Oct 20	13.26000 -0.12	13.39	13.22	13.38	473,851
08 Oct 20	13.38000 +0.21	13.38	13.16	13.23	1,191,286
07 Oct 20	13.17000 -0.11	13.40	13.10	13.37	412,821
06 Oct 20	13.28000 +0.11	13.40	13.10	13.25	469,170
05 Oct 20	13.17000 -0.05	13.35	13.10	13.28	536,271
02 Oct 20	13.22000 +0.08	13.27	12.92	12.95	708,372
01 Oct 20	13.14000 +0.18	13.20	12.86	12.99	490,590
30 Sep 20	12.96000 +0.14	13.07	12.80	12.82	987,144
29 Sep 20	12.82000 -0.40	13.17	12.77	13.17	466,036
28 Sep 20	13.22000 +0.09	13.33	13.13	13.23	1,135,356
25 Sep 20	13.13000 +0.24	13.15	12.82	12.91	723,586
24 Sep 20	12.89000 -0.13	13.08	12.85	13.02	723,476
23 Sep 20	13.02000 -0.34	13.48	13.01	13.38	889,998
22 Sep 20	13.36000 -0.23	13.73	13.25	13.60	932,861
21 Sep 20	13.59000 -0.83	14.09	13.56	14.05	694,403
18 Sep 20	14.42000 +0.03	14.48	14.14	14.47	4,741,418
17 Sep 20	14.39000 +0.00	14.42	14.13	14.32	687,206
16 Sep 20	14.39000 +0.00	14.75	14.15	14.49	736,073
15 Sep 20	14.39000 +0.17	14.50	14.14	14.14	743,717
14 Sep 20	14.22000 +0.52	14.25	13.74	13.94	839,336
11 Sep 20	13.70000 -0.02	13.83	13.62	13.71	349,565
10 Sep 20	13.72000 -0.05	13.81	13.58	13.76	442,976
09 Sep 20	13.77000 +0.01	13.97	13.60	13.76	1,205,060
08 Sep 20	13.76000 +0.09	13.86	13.51	13.59	996,872
04 Sep 20	13.67000 +0.06	13.84	13.47	13.67	839,546
03 Sep 20	13.61000 +0.18	14.01	13.43	13.45	745,682
02 Sep 20	13.43000 +0.09	13.43	13.13	13.31	645,040
01 Sep 20	13.34000 -0.34	13.73	13.26	13.73	858,385
31 Aug 20	13.68000 -0.30	13.97	13.51	13.95	1,057,514
28 Aug 20	13.98000 -0.20	14.21	13.91	14.20	938,630
27 Aug 20	14.18000 +0.03	14.32	14.01	14.20	552,055
26 Aug 20	14.15000 -0.21	14.39	13.98	14.39	342,516
25 Aug 20	14.36000 -0.01	14.49	14.16	14.39	360,491
24 Aug 20	14.37000 +0.05	14.40	14.21	14.40	390,284
21 Aug 20	14.32000 -0.40	14.60	14.24	14.53	550,922
20 Aug 20	14.72000 -0.13	15.07	14.67	14.87	1,478,948
19 Aug 20	14.85000 -0.05	15.08	14.62	14.85	2,873,382
18 Aug 20	14.90000 +0.51	14.91	14.35	14.49	803,291
17 Aug 20	14.39000 -0.01	14.50	14.22	14.50	403,580
14 Aug 20	14.40000 -0.11	14.56	14.33	14.48	228,097
13 Aug 20	14.51000 -0.10	14.84	14.45	14.63	308,277
12 Aug 20	14.61000 +0.01	14.85	14.31	14.68	552,461
11 Aug 20	14.60000 +0.19	14.81	14.44	14.46	491,136
10 Aug 20	14.41000 +0.34	14.47	14.11	14.11	285,837
07 Aug 20	14.07000 +0.38	14.13	13.77	13.99	535,443
06 Aug 20	13.69000 +0.08	14.04	13.62	13.79	895,427
05 Aug 20	13.61000 +0.08	13.65	13.47	13.59	468,163
04 Aug 20	13.53000 -0.05	13.68	13.49	13.49	1,356,596
31 Jul 20	13.58000 -0.06	13.68	13.45	13.57	1,316,962
30 Jul 20	13.64000 +0.25	13.78	13.26	13.26	949,909
29 Jul 20	13.39000 +0.07	13.57	13.23	13.32	586,229
28 Jul 20	13.32000 +0.26	13.43	13.00	13.00	870,511
27 Jul 20	13.06000 -0.12	13.41	13.00	13.21	313,655
24 Jul 20	13.18000 -0.10	13.30	13.13	13.30	267,495
23 Jul 20	13.28000 -0.17	13.57	13.23	13.45	298,750
22 Jul 20	13.45000 +0.08	13.62	13.25	13.30	496,927
21 Jul 20	13.37000 -0.25	13.79	13.35	13.68	338,556
20 Jul 20	13.62000 -0.09	13.79	13.52	13.68	198,208
17 Jul 20	13.71000 -0.13	13.95	13.60	13.89	342,714
16 Jul 20	13.84000 -0.12	13.93	13.75	13.89	318,704
15 Jul 20	13.96000 +0.74	14.01	13.30	13.30	567,614
14 Jul 20	13.22000 -0.27	13.53	13.16	13.53	346,632
13 Jul 20	13.49000 +0.15	13.74	13.29	13.29	1,163,960
10 Jul 20	13.34000 +0.12	13.59	13.19	13.19	253,300
09 Jul 20	13.22000 -0.31	13.57	13.16	13.47	380,962
08 Jul 20	13.53000 -0.13	13.70	13.40	13.67	710,591
07 Jul 20	13.66000 -0.29	13.86	13.56	13.84	396,823
06 Jul 20	13.95000 +0.06	14.35	13.82	14.09	1,092,389
03 Jul 20	13.89000 -0.37	14.12	13.89	14.00	125,731
02 Jul 20	14.26000 +0.38	14.26	13.71	14.04	977,999
30 Jun 20	13.88000 +0.22	13.98	13.50	13.62	909,281
29 Jun 20	13.66000 -0.13	13.75	13.33	13.70	584,399
26 Jun 20	13.79000 -0.13	13.91	13.57	13.89	355,645
25 Jun 20	13.92000 -0.04	14.10	13.78	13.86	500,747
24 Jun 20	13.96000 -0.26	14.11	13.66	14.11	665,174
23 Jun 20	14.22000 +0.09	14.33	13.97	14.26	518,937
22 Jun 20	14.13000 -0.24	14.42	14.10	14.37	789,783
19 Jun 20	14.37000 -0.28	15.06	14.27	14.80	11,254,970
18 Jun 20	14.65000 -0.10	14.85	14.45	14.63	1,090,636
17 Jun 20	14.75000 -0.30	15.13	14.68	15.04	769,446
16 Jun 20	15.05000 +0.09	15.41	14.75	15.40	881,605
15 Jun 20	14.96000 +0.27	15.20	14.13	14.37	846,842
12 Jun 20	14.69000 +0.27	15.02	14.36	14.74	1,222,889
11 Jun 20	14.42000 -0.87	14.77	14.17	14.69	703,786
10 Jun 20	15.29000 +0.04	15.34	14.77	15.21	2,019,505
09 Jun 20	15.25000 -0.72	15.88	15.14	15.78	855,997
08 Jun 20	15.97000 +0.70	15.99	15.42	15.56	878,426
05 Jun 20	15.27000 +0.79	15.44	14.82	15.02	2,041,947
04 Jun 20	14.48000 +0.32	14.60	13.59	13.96	882,127
03 Jun 20	14.16000 +0.64	14.18	13.47	13.47	768,333
02 Jun 20	13.52000 +0.19	13.74	13.33	13.40	510,109
01 Jun 20	13.33000 +0.24	13.68	12.86	13.09	626,102
29 May 20	13.09000 -0.74	13.85	12.83	13.66	1,866,852
28 May 20	13.83000 +0.09	13.83	13.40	13.78	764,978
27 May 20	13.74000 +0.08	13.85	13.38	13.75	855,707
26 May 20	13.66000 +0.24	13.72	13.36	13.48	652,783
25 May 20	13.42000 +0.40	13.42	13.11	13.11	340,766
22 May 20	13.02000 +0.08	13.10	12.73	13.10	337,067
21 May 20	12.94000 +0.03	13.32	12.79	13.04	332,033
20 May 20	12.91000 +0.03	13.10	12.42	12.99	490,815
19 May 20	12.88000 +0.85	12.99	12.50	12.53	1,109,294
15 May 20	12.03000 -0.35	12.31	11.83	12.20	824,311
14 May 20	12.38000 +0.57	12.51	11.47	11.68	988,570
13 May 20	11.81000 -0.10	11.95	11.44	11.90	652,261
12 May 20	11.91000 -0.59	12.45	11.74	12.37	1,254,493
11 May 20	12.50000 -0.53	12.95	12.35	12.91	931,257
08 May 20	13.03000 +0.02	13.23	12.87	13.05	1,196,819
07 May 20	13.01000 +0.11	13.19	12.85	12.85	713,944
06 May 20	12.90000 -0.39	13.34	12.70	13.22	633,612
05 May 20	13.29000 -0.21	13.88	13.22	13.50	478,679
04 May 20	13.50000 -0.35	13.50	13.04	13.41	559,704
01 May 20	13.85000 -0.50	14.10	13.69	14.10	602,296
30 Apr 20	14.35000 -0.31	14.60	14.05	14.54	844,453
29 Apr 20	14.66000 +0.29	14.74	14.45	14.60	458,837
28 Apr 20	14.37000 +0.20	14.57	14.18	14.42	490,269
27 Apr 20	14.17000 +0.55	14.22	13.53	13.91	557,212
24 Apr 20	13.62000 +0.14	13.69	13.30	13.52	1,208,273
23 Apr 20	13.48000 +0.08	13.51	13.00	13.41	832,148
22 Apr 20	13.40000 -0.26	13.96	13.37	13.76	794,070
21 Apr 20	13.66000 -0.59	14.20	13.54	13.98	865,137
20 Apr 20	14.25000 +0.17	14.49	13.61	13.94	684,380
17 Apr 20	14.08000 +0.48	14.17	13.73	13.99	513,731
16 Apr 20	13.60000 -0.34	14.07	13.55	13.96	577,116
15 Apr 20	13.94000 -0.48	14.10	13.44	14.06	1,301,861
14 Apr 20	14.42000 +0.55	14.58	14.07	14.43	571,947
13 Apr 20	13.87000 -0.70	14.64	13.57	14.46	633,974
09 Apr 20	14.57000 +0.33	15.20	14.35	14.60	655,307
08 Apr 20	14.24000 +0.63	14.40	13.70	13.71	722,803
07 Apr 20	13.61000 +0.37	14.32	13.34	13.75	846,859
06 Apr 20	13.24000 +0.79	13.50	12.60	12.96	887,717
03 Apr 20	12.45000 -0.72	13.28	12.29	13.17	899,479
02 Apr 20	13.17000 +0.40	13.22	12.26	12.26	1,006,278
01 Apr 20	12.77000 -0.86	13.32	12.59	13.29	1,251,691
31 Mar 20	13.63000 +0.11	14.23	13.29	13.57	970,577
30 Mar 20	13.52000 -0.12	13.64	12.95	13.64	871,184
27 Mar 20	13.64000 +0.77	13.81	12.42	12.75	1,077,403
26 Mar 20	12.87000 +0.12	13.83	12.72	12.75	930,456
25 Mar 20	12.75000 +0.82	13.20	11.99	12.05	1,342,732
24 Mar 20	11.93000 +0.67	12.18	11.28	11.71	2,123,457
23 Mar 20	11.26000 -1.53	12.65	11.09	12.65	1,518,499
20 Mar 20	12.79000 +0.20	13.71	12.50	13.71	3,677,239
19 Mar 20	12.59000 +0.11	12.78	11.74	12.17	1,122,593
18 Mar 20	12.48000 -2.50	14.51	12.12	14.51	1,477,346
17 Mar 20	14.98000 -1.49	16.60	14.94	16.51	2,443,967
16 Mar 20	16.47000 -2.00	16.99	15.05	16.08	1,369,425
13 Mar 20	18.47000 +0.49	19.35	17.90	18.48	9,665,411
12 Mar 20	17.98000 -1.63	19.00	16.50	19.00	2,261,539
11 Mar 20	19.61000 -1.41	20.90	19.58	20.78	1,392,449
10 Mar 20	21.02000 -0.25	21.54	20.60	21.49	1,259,126
09 Mar 20	21.27000 -0.63	21.38	20.21	21.38	2,907,141
06 Mar 20	21.90000 +0.00	21.97	21.71	21.71	2,946,998
05 Mar 20	21.90000 +0.40	21.91	21.21	21.21	1,177,529
04 Mar 20	21.50000 +0.91	21.52	20.72	20.77	4,206,414
03 Mar 20	20.59000 -0.09	20.98	20.44	20.64	718,638
02 Mar 20	20.68000 +0.66	20.71	20.08	20.31	700,304
28 Feb 20	20.02000 -1.22	21.31	20.02	20.99	2,342,074
27 Feb 20	21.24000 -0.17	21.42	20.80	21.35	407,117
26 Feb 20	21.41000 -0.09	21.66	21.39	21.42	819,181
25 Feb 20	21.50000 -0.04	21.66	21.41	21.55	1,460,051
24 Feb 20	21.54000 -0.20	21.75	21.40	21.64	720,148
21 Feb 20	21.74000 -0.20	22.00	21.72	21.98	642,278
20 Feb 20	21.94000 +0.02	22.00	21.86	21.98	344,975
19 Feb 20	21.92000 -0.01	22.03	21.83	21.90	511,435
18 Feb 20	21.93000 +0.10	22.09	21.83	21.83	830,820
14 Feb 20	21.83000 +0.12	21.88	21.71	21.88	2,013,737
13 Feb 20	21.71000 -0.13	21.91	21.71	21.81	704,180
12 Feb 20	21.84000 +0.18	21.87	21.64	21.66	516,577
11 Feb 20	21.66000 -0.18	21.89	21.66	21.85	1,122,327
10 Feb 20	21.84000 +0.03	22.00	21.81	21.97	868,958
07 Feb 20	21.81000 +0.03	21.83	21.67	21.70	5,734,305
06 Feb 20	21.78000 +0.10	21.89	21.69	21.76	408,189
05 Feb 20	21.68000 -0.09	21.96	21.68	21.79	516,946
04 Feb 20	21.77000 -0.03	21.81	21.61	21.75	513,852
03 Feb 20	21.80000 +0.13	21.82	21.64	21.72	332,510
31 Jan 20	21.67000 -0.13	21.91	21.65	21.74	953,096
30 Jan 20	21.80000 +0.02	21.84	21.64	21.70	441,393
29 Jan 20	21.78000 +0.09	21.92	21.68	21.68	526,054
28 Jan 20	21.69000 -0.08	21.80	21.61	21.75	435,168
27 Jan 20	21.77000 -0.03	21.87	21.67	21.75	361,056
24 Jan 20	21.80000 -0.01	21.81	21.64	21.70	669,604
23 Jan 20	21.81000 +0.23	21.81	21.55	21.58	876,227
22 Jan 20	21.58000 -0.01	21.63	21.50	21.55	471,564
21 Jan 20	21.59000 +0.36	21.59	21.23	21.26	501,680
20 Jan 20	21.23000 -0.06	21.33	21.20	21.22	860,782
17 Jan 20	21.29000 -0.04	21.33	21.19	21.27	926,527
16 Jan 20	21.33000 +0.20	21.40	21.04	21.10	504,150
15 Jan 20	21.13000 +0.68	21.15	20.47	20.48	1,049,397
14 Jan 20	20.45000 +0.08	20.45	20.29	20.37	515,037
13 Jan 20	20.37000 +0.17	20.37	20.12	20.20	539,228
10 Jan 20	20.20000 +0.13	20.23	20.08	20.21	1,488,410
09 Jan 20	20.07000 -0.17	20.34	20.07	20.30	514,631
08 Jan 20	20.24000 +0.05	20.38	20.13	20.20	395,538
07 Jan 20	20.19000 +0.00	20.31	20.13	20.25	511,139
06 Jan 20	20.19000 -0.05	20.41	20.14	20.40	520,025
03 Jan 20	20.24000 +0.00	20.50	20.22	20.22	609,887
02 Jan 20	20.24000 -0.43	20.74	20.23	20.73	371,228
31 Dec 19	20.67000 +0.21	20.86	20.55	20.81	826,951
30 Dec 19	20.46000 -0.40	21.18	20.46	20.46	215,412
27 Dec 19	20.86000 +0.12	20.95	20.58	20.79	3,044,889
24 Dec 19	20.74000 -0.23	20.99	20.71	20.99	475,634
23 Dec 19	20.97000 -0.23	21.31	20.90	21.22	483,489
20 Dec 19	21.20000 +0.15	21.26	21.02	21.02	868,818
19 Dec 19	21.05000 +0.12	21.16	20.89	21.00	944,841
18 Dec 19	20.93000 +0.08	21.10	20.85	21.10	1,025,089
17 Dec 19	20.85000 +0.05	20.89	20.74	20.86	474,847
16 Dec 19	20.80000 -0.19	21.00	20.60	21.00	5,588,845
13 Dec 19	20.99000 +0.21	21.00	20.80	20.82	363,400
12 Dec 19	20.78000 -0.51	21.36	20.78	21.35	443,198
11 Dec 19	21.29000 -0.39	21.67	21.25	21.67	336,782
10 Dec 19	21.68000 +0.01	21.69	21.63	21.66	313,983
09 Dec 19	21.67000 +0.03	21.69	21.56	21.64	227,969
06 Dec 19	21.64000 +0.00	21.76	21.59	21.61	299,973
05 Dec 19	21.64000 +0.21	21.64	21.38	21.38	381,396
04 Dec 19	21.43000 -0.17	21.66	21.41	21.58	394,338
03 Dec 19	21.60000 +0.22	21.69	21.34	21.34	481,951
02 Dec 19	21.38000 -0.20	21.66	21.36	21.41	410,019
29 Nov 19	21.58000 -0.07	21.82	21.58	21.62	358,200
28 Nov 19	21.65000 +0.22	21.66	21.37	21.43	255,672
27 Nov 19	21.43000 -0.22	21.58	21.39	21.52	590,911
26 Nov 19	21.65000 +0.10	21.79	21.48	21.58	880,198
25 Nov 19	21.55000 +0.10	21.62	21.38	21.41	263,590
22 Nov 19	21.45000 +0.03	21.58	21.39	21.47	397,723
21 Nov 19	21.42000 -0.12	21.54	21.39	21.54	286,090
20 Nov 19	21.54000 -0.11	21.66	21.50	21.60	324,076
19 Nov 19	21.65000 -0.48	22.13	21.60	22.13	467,453
18 Nov 19	22.13000 +0.45	22.19	21.70	21.70	349,252
15 Nov 19	21.68000 -0.02	21.76	21.66	21.73	242,045
14 Nov 19	21.70000 +0.01	21.75	21.67	21.70	304,840
13 Nov 19	21.69000 +0.09	21.85	21.59	21.59	289,059
12 Nov 19	21.60000 +0.10	21.65	21.49	21.51	410,316
11 Nov 19	21.50000 +0.05	21.51	21.34	21.44	182,533
08 Nov 19	21.45000 -0.24	21.65	21.38	21.53	298,176
07 Nov 19	21.69000 -0.09	21.88	21.66	21.88	231,554
06 Nov 19	21.78000 +0.08	21.93	21.64	21.81	503,462
05 Nov 19	21.70000 -0.08	21.86	21.58	21.82	229,471
04 Nov 19	21.78000 -0.03	21.91	21.66	21.85	289,801
01 Nov 19	21.81000 +0.01	21.86	21.66	21.80	1,396,542
31 Oct 19	21.80000 +0.00	21.90	21.73	21.80	382,364
30 Oct 19	21.80000 +0.07	21.90	21.69	21.74	469,773
29 Oct 19	21.73000 +0.01	21.83	21.69	21.76	306,126
28 Oct 19	21.72000 -0.20	21.98	21.70	21.94	157,994
25 Oct 19	21.92000 +0.00	21.99	21.89	21.90	178,114
24 Oct 19	21.92000 -0.05	22.02	21.88	22.02	270,222
23 Oct 19	21.97000 +0.11	22.04	21.88	21.88	285,843
22 Oct 19	21.86000 -0.06	22.00	21.79	21.97	1,265,772
21 Oct 19	21.92000 +0.06	21.98	21.84	21.92	255,905
18 Oct 19	21.86000 -0.12	22.06	21.85	22.03	378,056
17 Oct 19	21.98000 -0.08	22.17	21.98	22.11	252,484
16 Oct 19	22.06000 -0.09	22.20	22.06	22.20	450,582
15 Oct 19	22.15000 -0.10	22.28	22.13	22.18	381,934
11 Oct 19	22.25000 -0.25	22.56	22.22	22.56	210,158
10 Oct 19	22.50000 -0.16	22.65	22.45	22.65	318,336
09 Oct 19	22.66000 +0.00	22.75	22.52	22.60	267,686
08 Oct 19	22.66000 +0.11	22.79	22.29	22.43	469,653
07 Oct 19	22.55000 +0.26	22.57	22.26	22.26	316,695
04 Oct 19	22.29000 +0.09	22.38	22.21	22.21	199,519
03 Oct 19	22.20000 +0.12	22.25	22.05	22.08	359,856
02 Oct 19	22.08000 +0.08	22.09	21.90	22.00	228,675
01 Oct 19	22.00000 -0.07	22.10	21.79	22.04	290,693
30 Sep 19	22.07000 -0.11	22.25	22.07	22.18	400,881
27 Sep 19	22.18000 -0.16	22.44	22.13	22.33	313,677
26 Sep 19	22.34000 -0.11	22.42	22.30	22.39	253,259
25 Sep 19	22.45000 +0.17	22.53	22.17	22.26	404,603
24 Sep 19	22.28000 +0.16	22.43	22.11	22.18	374,234
23 Sep 19	22.12000 +0.00	22.27	22.09	22.13	181,343
20 Sep 19	22.12000 -0.01	22.25	21.99	22.13	1,947,864
19 Sep 19	22.13000 +0.03	22.29	22.10	22.15	295,779
18 Sep 19	22.10000 +0.13	22.22	21.91	21.97	557,793
17 Sep 19	21.97000 +0.11	22.13	21.83	21.89	301,144
16 Sep 19	21.86000 +0.17	21.86	21.66	21.78	221,161
13 Sep 19	21.69000 -0.03	21.82	21.66	21.73	259,833
12 Sep 19	21.72000 -0.09	21.90	21.66	21.85	423,518
11 Sep 19	21.81000 -0.04	21.91	21.67	21.91	314,132
10 Sep 19	21.85000 -0.22	22.04	21.75	22.04	551,669
09 Sep 19	22.07000 -0.28	22.36	22.02	22.33	352,813
06 Sep 19	22.35000 +0.08	22.40	22.18	22.24	350,157
05 Sep 19	22.27000 -0.12	22.48	22.24	22.36	332,941
04 Sep 19	22.39000 +0.14	22.48	22.20	22.23	271,389
03 Sep 19	22.25000 +0.07	22.25	22.03	22.12	383,434
30 Aug 19	22.18000 +0.08	22.24	21.99	22.11	197,489
29 Aug 19	22.10000 -0.01	22.25	22.06	22.14	160,806
28 Aug 19	22.11000 +0.12	22.14	21.90	21.95	236,586
27 Aug 19	21.99000 +0.17	22.04	21.86	21.86	453,640
26 Aug 19	21.82000 -0.11	22.00	21.73	21.93	325,744
23 Aug 19	21.93000 -0.21	22.23	21.89	22.10	315,603
22 Aug 19	22.14000 -0.05	22.21	22.08	22.16	163,934
21 Aug 19	22.19000 +0.02	22.22	22.10	22.19	219,339
20 Aug 19	22.17000 +0.04	22.17	22.07	22.09	262,467
19 Aug 19	22.13000 +0.16	22.14	21.95	21.98	235,621
16 Aug 19	21.97000 +0.16	21.99	21.77	21.82	233,169
15 Aug 19	21.81000 +0.01	21.84	21.69	21.77	332,121
14 Aug 19	21.80000 -0.16	21.95	21.72	21.85	305,846
13 Aug 19	21.96000 +0.16	21.98	21.72	21.80	316,300
12 Aug 19	21.80000 -0.01	21.95	21.72	21.79	226,639
09 Aug 19	21.81000 -0.16	21.99	21.71	21.96	341,652
08 Aug 19	21.97000 -0.01	22.14	21.92	22.00	240,342
07 Aug 19	21.98000 +0.09	22.07	21.77	21.89	350,809
06 Aug 19	21.89000 -0.11	21.99	21.68	21.99	556,565
02 Aug 19	22.00000 +0.05	22.19	21.85	22.01	343,585
01 Aug 19	21.95000 +0.10	22.24	21.80	21.84	918,990
31 Jul 19	21.85000 -0.14	22.24	21.85	22.03	1,213,787
30 Jul 19	21.99000 -0.20	22.28	21.97	22.12	250,412
29 Jul 19	22.19000 +0.05	22.26	22.12	22.15	312,426
26 Jul 19	22.14000 +0.11	22.25	22.01	22.05	384,487
25 Jul 19	22.03000 -0.09	22.10	21.97	22.08	295,098
24 Jul 19	22.12000 +0.00	22.13	21.95	22.12	236,653
23 Jul 19	22.12000 +0.00	22.15	21.89	22.13	390,583
22 Jul 19	22.12000 +0.34	22.13	21.71	21.81	751,350
19 Jul 19	21.78000 -0.23	22.00	21.72	22.00	355,555
18 Jul 19	22.01000 +0.10	22.07	21.80	21.87	540,636
17 Jul 19	21.91000 -0.04	22.00	21.81	21.95	188,789
16 Jul 19	21.95000 -0.04	22.00	21.80	21.98	273,133
15 Jul 19	21.99000 -0.12	22.09	21.81	22.08	261,010
12 Jul 19	22.11000 -0.07	22.27	22.09	22.18	299,976
11 Jul 19	22.18000 -0.03	22.28	22.06	22.25	447,070
10 Jul 19	22.21000 +0.05	22.28	22.13	22.19	246,277
09 Jul 19	22.16000 -0.06	22.25	22.13	22.21	359,182
08 Jul 19	22.22000 +0.12	22.29	22.11	22.11	319,257
05 Jul 19	22.10000 -0.23	22.30	22.07	22.30	262,311
04 Jul 19	22.33000 +0.00	22.35	22.15	22.33	128,950
03 Jul 19	22.33000 +0.32	22.35	22.05	22.05	250,814
02 Jul 19	22.01000 +0.15	22.06	21.83	21.91	430,624
28 Jun 19	21.86000 +0.26	21.87	21.58	21.62	476,685
27 Jun 19	21.60000 -0.18	21.80	21.52	21.64	560,813
26 Jun 19	21.78000 -0.52	22.30	21.75	22.28	550,106
25 Jun 19	22.30000 +0.10	22.42	22.17	22.20	364,208
24 Jun 19	22.20000 -0.20	22.42	22.15	22.37	352,819
21 Jun 19	22.40000 +0.30	22.49	22.04	22.12	1,994,388
20 Jun 19	22.10000 -0.07	22.25	22.08	22.24	231,735
19 Jun 19	22.17000 -0.10	22.27	22.11	22.26	221,878
18 Jun 19	22.27000 +0.08	22.27	22.10	22.22	596,065
17 Jun 19	22.19000 -0.02	22.25	22.12	22.25	208,136
14 Jun 19	22.21000 +0.09	22.32	22.06	22.10	339,421
13 Jun 19	22.12000 +0.02	22.22	22.02	22.22	244,501
12 Jun 19	22.10000 +0.00	22.23	22.05	22.10	414,494
11 Jun 19	22.10000 +0.03	22.26	22.00	22.10	496,794
10 Jun 19	22.07000 +0.00	22.25	22.00	22.07	446,802
07 Jun 19	22.07000 +0.28	22.09	21.78	21.81	516,165
06 Jun 19	21.79000 -0.01	21.80	21.70	21.80	369,889
05 Jun 19	21.80000 +0.28	21.96	21.36	21.59	804,955
04 Jun 19	21.52000 +0.08	21.52	21.00	21.38	1,125,392
03 Jun 19	21.44000 +0.65	21.49	20.95	20.95	915,278
31 May 19	20.79000 +0.06	20.87	20.70	20.74	580,571
30 May 19	20.73000 -0.06	20.85	20.68	20.82	376,626
29 May 19	20.79000 -0.16	21.00	20.78	20.99	289,047
28 May 19	20.95000 -0.15	21.22	20.89	21.09	1,436,708
27 May 19	21.10000 +0.06	21.10	20.95	21.07	261,964
24 May 19	21.04000 -0.12	21.25	20.93	21.15	393,057
23 May 19	21.16000 +0.01	21.17	21.02	21.12	309,010
22 May 19	21.15000 +0.05	21.17	20.89	21.07	505,644
21 May 19	21.10000 +0.05	21.16	20.91	20.98	415,832
17 May 19	21.05000 -0.15	21.18	20.97	21.16	584,520
16 May 19	21.20000 +0.21	21.22	20.99	21.01	338,778
15 May 19	20.99000 +0.04	21.08	20.96	21.00	317,807
14 May 19	20.95000 -0.14	21.13	20.92	21.09	422,651
13 May 19	21.09000 +0.19	21.19	20.84	20.86	419,868
10 May 19	20.90000 -0.08	21.00	20.79	20.98	511,736
09 May 19	20.98000 -0.05	21.15	20.87	21.01	588,133
08 May 19	21.03000 -0.39	21.45	21.00	21.25	513,628
07 May 19	21.42000 -0.06	21.51	21.30	21.43	293,203
06 May 19	21.48000 +0.00	21.52	21.38	21.39	312,570
03 May 19	21.48000 -0.06	21.64	21.47	21.61	214,695
02 May 19	21.54000 +0.05	21.58	21.40	21.43	450,677
01 May 19	21.49000 +0.14	21.55	21.31	21.34	197,193
30 Apr 19	21.35000 +0.09	21.37	21.16	21.26	460,233
29 Apr 19	21.26000 -0.04	21.45	21.17	21.33	277,544
26 Apr 19	21.30000 +0.00	21.35	21.21	21.29	273,323
25 Apr 19	21.30000 +0.00	21.39	21.23	21.33	434,010
24 Apr 19	21.30000 +0.59	21.49	20.93	20.94	757,134
23 Apr 19	20.71000 +0.20	20.76	20.50	20.59	542,520
22 Apr 19	20.51000 -0.21	20.71	20.51	20.60	138,762
18 Apr 19	20.72000 +0.10	20.78	20.58	20.62	394,893
17 Apr 19	20.62000 -0.16	20.80	20.49	20.80	407,348
16 Apr 19	20.78000 -0.46	21.31	20.73	21.26	529,739
15 Apr 19	21.24000 -0.17	21.36	21.19	21.35	512,472
12 Apr 19	21.41000 +0.46	21.41	21.09	21.17	793,338
11 Apr 19	20.95000 -0.18	21.03	20.88	20.92	519,822
10 Apr 19	21.13000 -0.02	21.22	21.05	21.14	524,077
09 Apr 19	21.15000 +0.17	21.15	20.96	20.96	404,146
08 Apr 19	20.98000 -0.21	21.14	20.90	21.10	524,002
05 Apr 19	21.19000 +0.07	21.23	21.12	21.19	391,192
04 Apr 19	21.12000 -0.03	21.27	21.10	21.16	491,144
03 Apr 19	21.15000 -0.15	21.39	21.07	21.30	909,196
02 Apr 19	21.30000 -0.10	21.42	21.26	21.38	403,725
01 Apr 19	21.40000 +0.00	21.44	21.34	21.40	352,588
29 Mar 19	21.40000 -0.05	21.52	21.32	21.40	385,267
28 Mar 19	21.45000 +0.20	21.51	21.19	21.20	464,347
27 Mar 19	21.25000 +0.14	21.28	21.04	21.15	375,229
26 Mar 19	21.11000 -0.02	21.21	21.08	21.15	330,608
25 Mar 19	21.13000 +0.16	21.19	20.92	20.92	315,639
22 Mar 19	20.97000 -0.05	21.10	20.90	21.05	288,723
21 Mar 19	21.02000 +0.07	21.09	20.91	20.91	390,955
20 Mar 19	20.95000 +0.07	20.98	20.87	20.88	362,057
19 Mar 19	20.88000 -0.06	20.94	20.83	20.94	365,535
18 Mar 19	20.94000 -0.02	20.99	20.81	20.97	445,122
15 Mar 19	20.96000 -0.09	21.10	20.92	21.10	756,957
14 Mar 19	21.05000 -0.23	21.24	20.99	21.22	1,547,050
13 Mar 19	21.28000 +0.08	21.42	21.22	21.22	372,769
12 Mar 19	21.20000 +0.11	21.28	21.02	21.15	414,781
11 Mar 19	21.09000 -0.04	21.24	21.03	21.13	662,942
08 Mar 19	21.13000 -0.10	21.29	21.04	21.13	523,938
07 Mar 19	21.23000 +0.14	21.45	21.03	21.14	578,122
06 Mar 19	21.09000 -0.05	21.20	20.99	21.10	626,345
05 Mar 19	21.14000 +0.31	21.22	20.80	20.80	1,072,597
04 Mar 19	20.83000 -0.01	20.98	20.78	20.92	688,191
01 Mar 19	20.84000 -0.58	20.89	20.33	20.46	1,609,913
28 Feb 19	21.42000 -0.07	21.69	21.25	21.25	694,967
27 Feb 19	21.49000 +0.04	21.59	21.20	21.37	496,909
26 Feb 19	21.45000 -0.04	21.65	21.38	21.54	634,308
25 Feb 19	21.49000 -0.20	21.75	21.49	21.67	328,783
22 Feb 19	21.69000 -0.03	21.85	21.64	21.75	338,276
21 Feb 19	21.72000 +0.01	21.78	21.61	21.68	461,092
20 Feb 19	21.71000 -0.03	21.79	21.58	21.74	323,216
19 Feb 19	21.74000 -0.08	21.83	21.66	21.77	301,671
15 Feb 19	21.82000 +0.10	21.87	21.64	21.72	300,285
14 Feb 19	21.72000 +0.03	22.17	21.69	21.72	697,347
13 Feb 19	21.69000 +0.60	21.78	20.94	21.20	1,028,518
12 Feb 19	21.09000 +0.02	21.18	20.96	21.10	779,893
11 Feb 19	21.07000 -0.11	21.25	21.01	21.20	296,791
08 Feb 19	21.18000 -0.05	21.24	21.02	21.20	334,171
07 Feb 19	21.23000 +0.23	21.30	20.90	20.97	343,299
06 Feb 19	21.00000 +0.17	21.11	20.85	20.87	433,831
05 Feb 19	20.83000 +0.19	20.93	20.64	20.64	542,229
04 Feb 19	20.64000 +0.10	20.69	20.54	20.55	420,374
01 Feb 19	20.54000 +0.02	20.61	20.44	20.56	195,930
31 Jan 19	20.52000 -0.16	20.61	20.41	20.51	635,988
30 Jan 19	20.68000 +0.21	20.70	20.46	20.49	268,494
29 Jan 19	20.47000 -0.06	20.60	20.47	20.54	433,138
28 Jan 19	20.53000 +0.08	20.67	20.34	20.34	595,146
25 Jan 19	20.45000 +0.12	20.47	20.37	20.46	140,595
24 Jan 19	20.33000 +0.06	20.39	20.21	20.33	172,196
23 Jan 19	20.27000 +0.02	20.29	20.19	20.23	189,324
22 Jan 19	20.25000 +0.00	20.29	20.13	20.19	209,869
21 Jan 19	20.25000 +0.06	20.34	20.16	20.18	80,333
18 Jan 19	20.19000 +0.03	20.28	20.07	20.23	238,046
17 Jan 19	20.16000 +0.01	20.31	20.06	20.13	221,297
16 Jan 19	20.15000 -0.07	20.27	19.98	20.22	281,939
15 Jan 19	20.22000 +0.11	20.28	20.11	20.19	923,822
14 Jan 19	20.11000 +0.31	20.12	19.72	19.72	477,659
11 Jan 19	19.80000 +0.19	19.86	19.57	19.64	714,459
10 Jan 19	19.61000 +0.07	19.81	19.49	19.52	309,019
09 Jan 19	19.54000 -0.07	19.64	19.44	19.60	233,922
08 Jan 19	19.61000 +0.15	19.62	19.33	19.49	282,877
07 Jan 19	19.46000 +0.36	19.47	19.16	19.17	364,615
04 Jan 19	19.10000 +0.17	19.22	18.95	19.00	296,098
03 Jan 19	18.93000 +0.05	18.97	18.69	18.88	294,835
02 Jan 19	18.88000 +0.03	18.91	18.60	18.61	293,769
31 Dec 18	18.85000 +0.06	18.94	18.69	18.83	223,466
28 Dec 18	18.79000 +0.26	18.92	18.61	18.64	436,761
27 Dec 18	18.53000 -0.10	18.73	18.28	18.62	514,906
24 Dec 18	18.63000 -0.20	18.92	18.54	18.82	179,675
21 Dec 18	18.83000 -0.27	19.24	18.83	19.22	669,836
20 Dec 18	19.10000 -0.22	19.32	19.04	19.28	262,154
19 Dec 18	19.32000 -0.22	19.61	19.21	19.58	627,092
18 Dec 18	19.54000 +0.06	19.66	19.33	19.51	409,456
17 Dec 18	19.48000 -0.72	20.17	19.44	20.17	361,830
14 Dec 18	20.20000 -0.09	20.33	20.13	20.20	384,321
13 Dec 18	20.29000 +0.34	20.33	20.01	20.04	434,324
12 Dec 18	19.95000 -0.15	20.28	19.88	20.17	322,750
11 Dec 18	20.10000 +0.21	20.23	19.95	20.23	357,156
10 Dec 18	19.89000 -0.15	20.06	19.75	20.05	382,608
07 Dec 18	20.04000 -0.02	20.14	19.95	20.05	294,194
06 Dec 18	20.06000 +0.23	20.06	19.51	19.70	489,375
05 Dec 18	19.83000 -0.09	20.03	19.75	19.92	129,428
04 Dec 18	19.92000 +0.27	20.01	19.65	19.65	587,610
03 Dec 18	19.65000 -0.09	19.93	19.57	19.89	413,585
30 Nov 18	19.74000 -0.20	19.97	19.74	19.96	822,944
29 Nov 18	19.94000 -0.05	20.07	19.91	20.01	385,955
28 Nov 18	19.99000 +0.18	20.02	19.78	19.79	400,579
27 Nov 18	19.81000 +0.02	19.83	19.69	19.73	289,781
26 Nov 18	19.79000 +0.09	19.81	19.66	19.76	354,699
23 Nov 18	19.70000 +0.01	19.78	19.58	19.61	116,101
22 Nov 18	19.69000 +0.04	19.76	19.61	19.65	60,131
21 Nov 18	19.65000 +0.06	19.92	19.54	19.60	452,064
20 Nov 18	19.59000 -0.02	19.60	19.41	19.52	261,151
19 Nov 18	19.61000 -0.13	19.80	19.48	19.67	208,066
16 Nov 18	19.74000 +0.36	19.82	19.32	19.32	395,505
15 Nov 18	19.38000 -0.09	19.46	19.28	19.42	362,063
14 Nov 18	19.47000 +0.04	19.59	19.30	19.42	246,600
13 Nov 18	19.43000 -0.02	19.55	19.33	19.48	322,226
12 Nov 18	19.45000 -0.17	19.72	19.40	19.62	288,061
09 Nov 18	19.62000 +0.20	19.76	19.29	19.35	521,132
08 Nov 18	19.42000 -0.38	19.48	19.05	19.15	389,772
07 Nov 18	19.80000 -0.32	20.11	19.77	20.11	393,932
06 Nov 18	20.12000 +0.44	20.21	19.67	19.71	532,964
05 Nov 18	19.68000 +0.26	19.78	19.43	19.46	252,889
02 Nov 18	19.42000 -0.23	19.66	19.30	19.56	335,187
01 Nov 18	19.65000 +0.01	19.75	19.56	19.69	341,498
31 Oct 18	19.64000 -0.01	19.70	19.49	19.69	482,411
30 Oct 18	19.65000 +0.32	19.74	19.34	19.35	509,167
29 Oct 18	19.33000 -0.09	19.58	19.25	19.56	244,477
26 Oct 18	19.42000 -0.16	19.64	19.35	19.53	405,374
25 Oct 18	19.58000 +0.40	19.82	19.48	19.63	664,350
24 Oct 18	19.18000 -0.04	19.26	19.14	19.17	334,900
23 Oct 18	19.22000 -0.03	19.23	18.89	19.15	334,214
22 Oct 18	19.25000 -0.10	19.45	19.19	19.39	583,823
19 Oct 18	19.35000 +0.39	19.52	19.03	19.03	562,260
18 Oct 18	18.96000 -0.02	19.02	18.88	18.97	229,226
17 Oct 18	18.98000 -0.12	19.17	18.93	19.11	263,340
16 Oct 18	19.10000 +0.30	19.30	18.82	19.30	312,606
15 Oct 18	18.80000 +0.08	18.84	18.63	18.74	319,064
12 Oct 18	18.72000 -0.09	19.07	18.60	18.94	391,595
11 Oct 18	18.81000 -0.20	19.04	18.77	18.89	368,909
10 Oct 18	19.01000 -0.40	19.35	18.99	19.35	828,000
09 Oct 18	19.41000 +0.19	19.42	19.13	19.13	350,511
05 Oct 18	19.22000 -0.04	19.25	19.11	19.25	273,973
04 Oct 18	19.26000 -0.15	19.52	19.19	19.36	273,494
03 Oct 18	19.41000 +0.01	19.47	19.35	19.36	263,237
02 Oct 18	19.40000 -0.15	19.56	19.39	19.56	325,236
01 Oct 18	19.55000 +0.05	19.62	19.45	19.55	238,537
28 Sep 18	19.50000 +0.12	19.53	19.28	19.41	495,264
27 Sep 18	19.38000 -0.14	19.51	19.30	19.30	360,011
26 Sep 18	19.52000 -0.42	20.02	19.52	19.95	329,016
25 Sep 18	19.94000 +0.01	19.97	19.86	19.91	176,550
24 Sep 18	19.93000 -0.08	20.02	19.89	20.01	152,690
21 Sep 18	20.01000 -0.03	20.13	19.96	20.03	1,141,922
20 Sep 18	20.04000 +0.08	20.07	19.94	20.00	427,476
19 Sep 18	19.96000 -0.27	20.23	19.95	20.23	410,076
18 Sep 18	20.23000 -0.20	20.46	20.20	20.41	380,748
17 Sep 18	20.43000 +0.01	20.47	20.34	20.38	205,327
14 Sep 18	20.42000 -0.02	20.46	20.32	20.44	147,902
13 Sep 18	20.44000 +0.09	20.52	20.35	20.39	170,527
12 Sep 18	20.35000 +0.01	20.43	20.33	20.37	301,399
11 Sep 18	20.34000 -0.07	20.52	20.33	20.37	205,365
10 Sep 18	20.41000 +0.22	20.48	20.19	20.26	380,245
07 Sep 18	20.19000 -0.15	20.36	20.12	20.31	361,824
06 Sep 18	20.34000 +0.15	20.37	20.08	20.22	284,150
05 Sep 18	20.19000 -0.10	20.32	20.10	20.32	341,547
04 Sep 18	20.29000 -0.15	20.50	20.21	20.43	286,751
31 Aug 18	20.44000 +0.07	20.49	20.29	20.39	392,156
30 Aug 18	20.37000 +0.03	20.50	20.30	20.39	241,806
29 Aug 18	20.34000 +0.03	20.40	20.30	20.30	154,947
28 Aug 18	20.31000 -0.08	20.40	20.22	20.36	149,500
27 Aug 18	20.39000 +0.06	20.54	20.31	20.31	149,641
24 Aug 18	20.33000 +0.00	20.37	20.22	20.33	364,093
23 Aug 18	20.33000 -0.06	20.47	20.33	20.40	180,376
22 Aug 18	20.39000 -0.10	20.56	20.36	20.49	186,584
21 Aug 18	20.49000 -0.10	20.63	20.47	20.56	173,365
20 Aug 18	20.59000 +0.18	20.78	20.47	20.47	450,879
17 Aug 18	20.41000 +0.01	20.48	20.28	20.40	320,767
16 Aug 18	20.40000 +0.15	20.41	20.20	20.27	325,875
15 Aug 18	20.25000 +0.07	20.31	19.96	20.13	309,574
14 Aug 18	20.18000 +0.09	20.19	19.97	20.08	346,988
13 Aug 18	20.09000 -0.01	20.16	20.05	20.08	280,349
10 Aug 18	20.10000 -0.03	20.20	20.02	20.11	413,523
09 Aug 18	20.13000 +0.16	20.16	19.93	20.02	282,521
08 Aug 18	19.97000 +0.13	20.05	19.83	19.88	148,736
07 Aug 18	19.84000 -0.39	20.21	19.81	20.21	781,181
03 Aug 18	20.23000 +0.27	20.26	19.90	19.96	354,214
02 Aug 18	19.96000 -0.34	20.20	19.94	20.17	355,641
01 Aug 18	20.30000 +0.02	20.32	20.03	20.14	505,695
31 Jul 18	20.28000 +0.49	20.28	19.72	19.83	696,833
30 Jul 18	19.79000 +0.00	19.86	19.73	19.85	185,032
27 Jul 18	19.79000 -0.03	19.88	19.71	19.87	211,176
26 Jul 18	19.82000 +0.00	19.90	19.79	19.82	228,777
25 Jul 18	19.82000 -0.04	19.88	19.73	19.87	344,877
24 Jul 18	19.86000 -0.19	20.09	19.86	20.05	569,385
23 Jul 18	20.05000 +0.01	20.08	19.94	20.05	458,410
20 Jul 18	20.04000 +0.03	20.12	19.98	20.04	285,453
19 Jul 18	20.01000 -0.06	20.13	20.00	20.07	386,604
18 Jul 18	20.07000 -0.03	20.13	19.95	20.12	1,257,586
17 Jul 18	20.10000 +0.00	20.11	20.06	20.10	361,983
16 Jul 18	20.10000 -0.05	20.15	20.06	20.15	398,882
13 Jul 18	20.15000 +0.01	20.20	20.10	20.15	400,201
12 Jul 18	20.14000 +0.04	20.19	20.11	20.13	552,700
11 Jul 18	20.10000 -0.11	20.22	20.10	20.20	676,932
10 Jul 18	20.21000 -0.71	20.24	20.05	20.22	1,288,928
09 Jul 18	20.92000 -0.17	21.13	20.85	21.13	364,996
06 Jul 18	21.09000 +0.04	21.23	21.05	21.05	237,039
05 Jul 18	21.05000 +0.20	21.07	20.80	20.86	276,507
04 Jul 18	20.85000 +0.12	20.93	20.78	20.78	68,634
03 Jul 18	20.73000 +0.07	20.80	20.63	20.71	332,682
29 Jun 18	20.66000 +0.04	20.80	20.57	20.65	480,854
28 Jun 18	20.62000 -0.06	20.72	20.57	20.59	361,828
27 Jun 18	20.68000 -0.12	20.91	20.68	20.85	362,749
26 Jun 18	20.80000 -0.08	21.00	20.80	20.92	331,046
25 Jun 18	20.88000 -0.12	21.00	20.84	20.96	426,111
22 Jun 18	21.00000 -0.11	21.14	20.93	21.13	274,179
21 Jun 18	21.11000 -0.09	21.19	21.07	21.19	95,199
20 Jun 18	21.20000 -0.04	21.28	21.14	21.23	161,706
19 Jun 18	21.24000 +0.13	21.34	21.06	21.06	391,727
18 Jun 18	21.11000 +0.11	21.18	20.91	20.99	319,049
15 Jun 18	21.00000 -0.08	21.14	20.87	21.04	842,072
14 Jun 18	21.08000 +0.02	21.10	20.89	21.00	185,846
13 Jun 18	21.06000 -0.04	21.16	20.96	21.10	215,070
12 Jun 18	21.10000 +0.02	21.13	20.95	21.00	166,975
11 Jun 18	21.08000 -0.04	21.18	21.00	21.15	150,554
08 Jun 18	21.12000 +0.05	21.15	21.00	21.07	347,786
07 Jun 18	21.07000 -0.02	21.16	21.02	21.10	178,349
06 Jun 18	21.09000 +0.02	21.26	21.03	21.03	191,419
05 Jun 18	21.07000 -0.14	21.23	20.97	21.23	273,373
04 Jun 18	21.21000 +0.09	21.26	20.98	21.12	408,668
01 Jun 18	21.12000 +0.10	21.13	20.96	21.06	279,007
31 May 18	21.02000 -0.25	21.30	20.99	21.21	998,148
30 May 18	21.27000 +0.25	21.41	21.05	21.05	301,618
29 May 18	21.02000 +0.01	21.09	20.91	20.95	192,675
28 May 18	21.01000 -0.01	21.01	20.81	21.00	55,382
25 May 18	21.02000 -0.01	21.13	20.96	21.00	234,174
24 May 18	21.03000 +0.07	21.08	20.93	21.00	250,891
23 May 18	20.96000 -0.02	21.11	20.90	20.95	286,963
22 May 18	20.98000 +0.24	21.04	20.76	20.80	404,123
18 May 18	20.74000 +0.23	20.76	20.49	20.52	176,723
17 May 18	20.51000 -0.13	20.66	20.50	20.63	162,584
16 May 18	20.64000 -0.04	20.74	20.53	20.68	289,212
15 May 18	20.68000 +0.01	20.77	20.60	20.65	394,237
14 May 18	20.67000 -0.04	20.74	20.62	20.71	204,548
11 May 18	20.71000 +0.12	20.77	20.53	20.63	393,499
10 May 18	20.59000 +0.11	20.65	20.46	20.47	222,031
09 May 18	20.48000 +0.08	20.55	20.31	20.31	370,695
08 May 18	20.40000 -0.05	20.47	20.34	20.44	238,379
07 May 18	20.45000 +0.10	20.47	20.33	20.38	147,504
04 May 18	20.35000 +0.02	20.49	20.29	20.32	153,903
03 May 18	20.33000 -0.04	20.53	20.28	20.37	192,126
02 May 18	20.37000 +0.31	20.45	20.02	20.02	348,457
01 May 18	20.06000 -0.01	20.18	20.05	20.08	175,272
30 Apr 18	20.07000 -0.05	20.27	20.07	20.13	391,130
27 Apr 18	20.12000 -0.04	20.24	20.04	20.16	82,868
26 Apr 18	20.16000 +0.07	20.18	20.06	20.17	230,127
25 Apr 18	20.09000 -0.14	20.31	20.04	20.20	114,181
24 Apr 18	20.23000 -0.08	20.44	20.14	20.29	321,088
23 Apr 18	20.31000 +0.18	20.35	20.11	20.14	429,245
20 Apr 18	20.13000 -0.10	20.28	20.01	20.24	225,691
19 Apr 18	20.23000 -0.17	20.35	20.15	20.35	275,543
18 Apr 18	20.40000 +0.03	20.44	20.31	20.38	243,089
17 Apr 18	20.37000 -0.04	20.45	20.32	20.45	212,327
16 Apr 18	20.41000 +0.02	20.50	20.25	20.41	150,443
13 Apr 18	20.39000 +0.00	20.52	20.21	20.37	162,565
12 Apr 18	20.39000 +0.10	20.50	20.27	20.32	639,297
11 Apr 18	20.29000 +0.09	20.43	20.18	20.19	431,949
10 Apr 18	20.20000 -0.21	20.47	20.15	20.47	263,593
09 Apr 18	20.41000 +0.17	20.50	20.27	20.28	247,287
06 Apr 18	20.24000 -0.23	20.49	20.22	20.46	317,405
05 Apr 18	20.47000 -0.10	20.67	20.45	20.62	524,029
04 Apr 18	20.57000 -0.16	20.69	20.39	20.69	444,614
03 Apr 18	20.73000 +0.63	20.79	20.07	20.18	509,291
02 Apr 18	20.10000 -0.25	20.28	20.03	20.28	171,469
29 Mar 18	20.35000 +0.08	20.45	20.12	20.39	702,652
28 Mar 18	20.27000 +0.11	20.35	19.85	19.93	225,493
27 Mar 18	20.16000 +0.06	20.22	20.02	20.13	269,898
26 Mar 18	20.10000 +0.07	20.31	19.92	20.17	467,424
23 Mar 18	20.03000 -0.47	20.49	20.01	20.43	328,004
22 Mar 18	20.50000 +0.10	20.50	20.28	20.35	308,914
21 Mar 18	20.40000 -0.14	20.54	20.33	20.54	272,353
20 Mar 18	20.54000 -0.05	20.66	20.36	20.60	434,482
19 Mar 18	20.59000 -0.38	20.93	20.33	20.93	316,380
16 Mar 18	20.97000 +0.35	21.00	20.39	20.61	1,325,753
15 Mar 18	20.62000 +0.10	20.79	20.46	20.66	372,078
14 Mar 18	20.52000 +0.20	20.52	20.19	20.37	265,474
13 Mar 18	20.32000 +0.09	20.49	20.12	20.30	352,585
12 Mar 18	20.23000 +0.04	20.30	20.14	20.21	201,570
09 Mar 18	20.19000 -0.24	20.48	20.17	20.45	245,865
08 Mar 18	20.43000 +0.18	20.49	20.29	20.29	185,766
07 Mar 18	20.25000 +0.14	20.37	20.00	20.08	349,503
06 Mar 18	20.11000 +0.02	20.20	19.90	20.18	152,851
05 Mar 18	20.09000 +0.21	20.10	19.82	19.82	255,995
02 Mar 18	19.88000 -0.15	20.10	19.67	20.03	193,167
01 Mar 18	20.03000 +0.06	20.08	19.91	20.00	440,060
28 Feb 18	19.97000 -0.10	20.18	19.92	20.12	797,172
27 Feb 18	20.07000 +0.00	20.20	19.95	20.04	438,062
26 Feb 18	20.07000 +0.24	20.09	19.86	19.92	235,548
23 Feb 18	19.83000 -0.04	19.95	19.70	19.94	326,885
22 Feb 18	19.87000 +0.41	19.91	19.34	19.55	692,077
21 Feb 18	19.46000 -0.24	19.78	19.42	19.70	251,875
20 Feb 18	19.70000 -0.06	19.89	19.66	19.73	239,427
16 Feb 18	19.76000 +0.23	19.88	19.53	19.55	343,260
15 Feb 18	19.53000 +0.34	19.53	19.21	19.31	345,086
14 Feb 18	19.19000 -0.24	19.33	19.08	19.14	476,686
13 Feb 18	19.43000 -0.03	19.48	19.23	19.44	321,521
12 Feb 18	19.46000 +0.11	19.64	19.29	19.44	452,094
09 Feb 18	19.35000 +0.25	19.41	19.14	19.22	436,913
08 Feb 18	19.10000 -0.67	19.74	19.08	19.73	550,635
07 Feb 18	19.77000 +0.04	19.86	19.66	19.77	320,306
06 Feb 18	19.73000 -0.01	19.79	19.34	19.45	342,119
05 Feb 18	19.74000 -0.28	20.07	19.67	19.88	513,337
02 Feb 18	20.02000 -0.46	20.44	19.93	20.43	443,788
01 Feb 18	20.48000 -0.09	20.67	20.40	20.55	431,818
31 Jan 18	20.57000 +0.10	20.67	20.44	20.55	1,394,296
30 Jan 18	20.47000 -0.27	20.74	20.43	20.73	321,348
29 Jan 18	20.74000 -0.17	21.02	20.67	20.94	241,164
26 Jan 18	20.91000 +0.00	20.97	20.79	20.83	219,343
25 Jan 18	20.91000 -0.03	20.99	20.79	20.97	245,690
24 Jan 18	20.94000 +0.00	20.96	20.72	20.92	440,091
23 Jan 18	20.94000 +0.01	20.96	20.83	20.87	312,009
22 Jan 18	20.93000 +0.12	20.95	20.73	20.74	571,899
19 Jan 18	20.81000 -0.09	20.94	20.67	20.88	518,240
18 Jan 18	20.90000 -0.28	21.31	20.86	21.18	325,827
17 Jan 18	21.18000 +0.21	21.38	20.94	20.95	322,525
16 Jan 18	20.97000 +0.34	21.14	20.60	20.65	367,885
15 Jan 18	20.63000 -0.02	20.64	20.50	20.64	60,803
12 Jan 18	20.65000 +0.07	20.65	20.43	20.64	240,859
11 Jan 18	20.58000 -0.15	20.80	20.58	20.75	253,988
10 Jan 18	20.73000 -0.42	21.12	20.65	21.12	404,077
09 Jan 18	21.15000 +0.24	21.24	20.86	20.94	534,681
08 Jan 18	20.91000 +0.27	20.91	20.52	20.64	245,759
05 Jan 18	20.64000 +0.01	20.70	20.57	20.66	166,041
04 Jan 18	20.63000 +0.04	20.79	20.53	20.56	206,583
03 Jan 18	20.59000 -0.03	20.76	20.58	20.62	182,034
02 Jan 18	20.62000 -0.10	20.69	20.51	20.66	130,872
29 Dec 17	20.72000 +0.02	20.72	20.57	20.68	285,986
28 Dec 17	20.70000 +0.09	20.70	20.39	20.50	189,828
27 Dec 17	20.61000 -0.01	20.73	20.51	20.60	165,482
22 Dec 17	20.62000 +0.16	20.65	20.36	20.44	247,190
21 Dec 17	20.46000 +0.08	20.48	20.31	20.38	245,394
20 Dec 17	20.38000 -0.14	20.63	20.38	20.55	208,981
19 Dec 17	20.52000 -0.21	20.75	20.51	20.69	497,517
18 Dec 17	20.73000 -0.12	20.95	20.70	20.91	289,469
15 Dec 17	20.85000 -0.13	21.28	20.83	21.28	595,593
14 Dec 17	20.98000 +0.09	21.07	20.83	20.85	238,837
13 Dec 17	20.89000 +0.14	20.98	20.75	20.75	228,557
12 Dec 17	20.75000 +0.00	20.82	20.69	20.72	197,972
11 Dec 17	20.75000 -0.15	20.88	20.67	20.88	306,207
08 Dec 17	20.90000 +0.05	21.01	20.81	20.81	238,177
07 Dec 17	20.85000 +0.03	20.88	20.62	20.83	267,523
06 Dec 17	20.82000 +0.04	20.94	20.74	20.74	274,732
05 Dec 17	20.78000 +0.00	20.87	20.73	20.75	315,350
04 Dec 17	20.78000 -0.14	21.05	20.75	20.94	401,570
01 Dec 17	20.92000 -0.12	21.08	20.86	21.00	288,600
30 Nov 17	21.04000 +0.20	21.07	20.74	20.83	1,133,114
29 Nov 17	20.84000 +0.07	20.94	20.72	20.73	311,524
28 Nov 17	20.77000 +0.05	20.89	20.61	20.68	283,742
27 Nov 17	20.72000 -0.23	20.99	20.70	20.99	377,825
24 Nov 17	20.95000 +0.06	21.06	20.80	20.94	144,757
23 Nov 17	20.89000 -0.04	20.93	20.79	20.79	66,303
22 Nov 17	20.93000 -0.10	21.07	20.88	20.99	179,549
21 Nov 17	21.03000 +0.17	21.05	20.85	20.85	203,662
20 Nov 17	20.86000 -0.03	20.93	20.78	20.88	381,944
17 Nov 17	20.89000 -0.08	21.03	20.84	20.98	226,544
16 Nov 17	20.97000 -0.07	21.15	20.94	21.05	194,948
15 Nov 17	21.04000 -0.07	21.15	20.91	21.11	251,657
14 Nov 17	21.11000 -0.03	21.21	21.00	21.00	182,571
13 Nov 17	21.14000 +0.18	21.15	20.91	20.94	162,238
10 Nov 17	20.96000 -0.06	21.06	20.71	20.92	566,782
09 Nov 17	21.02000 +0.55	21.07	20.47	20.47	645,423
08 Nov 17	20.47000 -0.13	20.72	20.42	20.72	310,471
07 Nov 17	20.60000 +0.09	20.71	20.56	20.57	359,536
06 Nov 17	20.51000 -0.06	20.73	20.48	20.53	338,082
03 Nov 17	20.57000 +0.01	20.72	20.55	20.61	204,196
02 Nov 17	20.56000 +0.03	20.64	20.45	20.48	378,434
01 Nov 17	20.53000 +0.07	20.55	20.37	20.47	148,236
31 Oct 17	20.46000 +0.16	20.53	20.27	20.28	260,527
30 Oct 17	20.30000 -0.07	20.37	20.23	20.35	192,542
27 Oct 17	20.37000 -0.09	20.67	20.25	20.52	469,773
26 Oct 17	20.46000 -0.05	20.60	20.40	20.57	484,360
25 Oct 17	20.51000 +0.27	20.52	20.20	20.21	546,590
24 Oct 17	20.24000 -0.09	20.39	20.13	20.22	199,971
23 Oct 17	20.33000 +0.11	20.35	20.20	20.20	148,059
20 Oct 17	20.22000 +0.08	20.50	20.05	20.14	426,826
19 Oct 17	20.14000 +0.07	20.20	20.00	20.05	151,075
18 Oct 17	20.07000 +0.27	20.16	19.68	19.68	313,084
17 Oct 17	19.80000 +0.00	19.83	19.68	19.80	231,310
16 Oct 17	19.80000 -0.36	20.13	19.66	20.12	693,219
13 Oct 17	20.16000 +0.17	20.18	19.97	20.05	264,346
12 Oct 17	19.99000 -0.02	20.07	19.93	19.96	191,700
11 Oct 17	20.01000 -0.04	20.07	19.96	20.05	260,059
10 Oct 17	20.05000 +0.02	20.14	19.98	20.00	270,672
06 Oct 17	20.03000 +0.03	20.05	19.87	19.89	137,095
05 Oct 17	20.00000 +0.01	20.09	19.88	19.88	790,793
04 Oct 17	19.99000 +0.13	20.00	19.80	19.82	206,824
03 Oct 17	19.86000 -0.14	20.00	19.79	19.96	465,551
02 Oct 17	20.00000 +0.32	20.04	19.64	19.64	265,282
29 Sep 17	19.68000 +0.16	19.68	19.52	19.56	316,854
28 Sep 17	19.52000 -0.22	19.75	19.40	19.71	452,932
27 Sep 17	19.74000 -0.37	20.01	19.64	19.90	315,431
26 Sep 17	20.11000 -0.01	20.18	20.06	20.10	765,298
25 Sep 17	20.12000 +0.07	20.13	19.96	20.05	166,501
22 Sep 17	20.05000 -0.04	20.21	20.01	20.11	146,102
21 Sep 17	20.09000 +0.03	20.17	20.04	20.07	509,622
20 Sep 17	20.06000 -0.04	20.13	20.01	20.12	187,139
19 Sep 17	20.10000 -0.06	20.25	20.04	20.16	224,893
18 Sep 17	20.16000 +0.12	20.19	20.01	20.01	204,157
15 Sep 17	20.04000 +0.00	20.17	19.91	20.04	2,029,334
14 Sep 17	20.04000 +0.00	20.11	19.58	20.03	376,406
13 Sep 17	20.04000 -0.04	20.17	19.99	20.06	419,460
12 Sep 17	20.08000 +0.08	20.14	19.95	19.95	578,227
11 Sep 17	20.00000 +0.05	20.08	19.90	19.90	789,829
08 Sep 17	19.95000 -0.02	20.00	19.87	19.98	229,839
07 Sep 17	19.97000 -0.04	20.19	19.97	20.00	269,850
06 Sep 17	20.01000 -0.08	20.21	19.98	20.10	203,329
05 Sep 17	20.09000 -0.13	20.25	20.05	20.25	232,859
01 Sep 17	20.22000 -0.07	20.32	20.19	20.29	178,110
31 Aug 17	20.29000 +0.02	20.31	20.11	20.25	345,276
30 Aug 17	20.27000 +0.31	20.30	19.95	19.96	209,526
29 Aug 17	19.96000 +0.02	20.09	19.81	19.88	302,763
28 Aug 17	19.94000 -0.07	20.04	19.86	20.02	116,897
25 Aug 17	20.01000 +0.15	20.01	19.84	19.87	257,765
24 Aug 17	19.86000 -0.14	20.01	19.81	19.95	192,965
23 Aug 17	20.00000 +0.13	20.01	19.81	19.81	184,704
22 Aug 17	19.87000 +0.05	19.93	19.79	19.84	199,230
21 Aug 17	19.82000 +0.06	19.91	19.73	19.76	181,792
18 Aug 17	19.76000 -0.06	19.83	19.57	19.82	185,822
17 Aug 17	19.82000 +0.01	19.97	19.77	19.81	191,189
16 Aug 17	19.81000 +0.17	19.92	19.65	19.67	274,697
15 Aug 17	19.64000 -0.13	19.79	19.51	19.75	275,628
14 Aug 17	19.77000 +0.06	19.85	19.71	19.72	162,933
11 Aug 17	19.71000 +0.04	19.77	19.65	19.66	180,108
10 Aug 17	19.67000 -0.11	19.81	19.63	19.80	222,123
09 Aug 17	19.78000 -0.18	20.05	19.71	19.94	518,465
08 Aug 17	19.96000 -0.04	20.06	19.91	19.91	575,985
04 Aug 17	20.00000 -0.10	20.13	19.96	20.07	398,384
03 Aug 17	20.10000 +0.15	20.24	19.94	19.94	381,084
02 Aug 17	19.95000 -0.04	20.00	19.87	19.96	387,059
01 Aug 17	19.99000 -0.41	20.46	19.81	20.37	626,513
31 Jul 17	20.40000 -0.05	20.57	20.37	20.48	324,289
28 Jul 17	20.45000 -0.05	20.51	20.39	20.51	92,260
27 Jul 17	20.50000 +0.10	20.54	20.37	20.40	309,470
26 Jul 17	20.40000 -0.07	20.50	20.36	20.48	349,947
25 Jul 17	20.47000 -0.26	20.79	20.41	20.64	308,591
24 Jul 17	20.73000 +0.03	20.77	20.53	20.64	184,606
21 Jul 17	20.70000 -0.01	20.82	20.62	20.65	354,225
20 Jul 17	20.71000 +0.10	20.92	20.63	20.92	280,379
19 Jul 17	20.61000 +0.25	20.66	20.33	20.33	317,261
18 Jul 17	20.36000 +0.12	20.36	20.18	20.19	220,549
17 Jul 17	20.24000 +0.05	20.30	20.12	20.14	220,771
14 Jul 17	20.19000 +0.15	20.34	20.04	20.10	289,988
13 Jul 17	20.04000 -0.04	20.08	19.96	20.03	203,433
12 Jul 17	20.08000 +0.27	20.10	19.91	19.91	372,823
11 Jul 17	19.81000 -0.03	19.88	19.71	19.77	420,658
10 Jul 17	19.84000 +0.04	19.85	19.72	19.80	310,518
07 Jul 17	19.80000 +0.11	19.83	19.58	19.69	312,905
06 Jul 17	19.69000 -0.03	19.84	19.59	19.65	325,895
05 Jul 17	19.72000 +0.11	19.75	19.40	19.70	457,469
04 Jul 17	19.61000 -0.15	19.75	19.60	19.72	104,482
30 Jun 17	19.76000 +0.13	19.78	19.52	19.62	443,823
29 Jun 17	19.63000 -0.36	19.99	19.57	19.99	713,309
28 Jun 17	19.99000 -0.25	20.22	19.91	20.22	487,117
27 Jun 17	20.24000 -0.22	20.51	20.17	20.48	319,829
26 Jun 17	20.46000 -0.01	20.57	20.41	20.50	229,955
23 Jun 17	20.47000 -0.11	20.70	20.42	20.58	394,961
22 Jun 17	20.58000 -0.26	20.84	20.57	20.80	442,806
21 Jun 17	20.84000 -0.01	20.96	20.75	20.88	427,470
20 Jun 17	20.85000 -0.20	21.07	20.83	21.02	368,448
19 Jun 17	21.05000 +0.31	21.09	20.79	20.88	681,427
16 Jun 17	20.74000 +0.06	21.01	20.58	20.70	3,473,314
15 Jun 17	20.68000 -0.14	20.79	20.63	20.76	250,909
14 Jun 17	20.82000 -0.01	20.94	20.78	20.85	340,737
13 Jun 17	20.83000 +0.07	20.85	20.73	20.79	339,632
12 Jun 17	20.76000 +0.08	20.87	20.71	20.73	362,736
09 Jun 17	20.68000 -0.01	20.79	20.61	20.62	330,917
08 Jun 17	20.69000 +0.15	20.71	20.47	20.54	398,264
07 Jun 17	20.54000 +0.02	20.73	20.49	20.54	317,358
06 Jun 17	20.52000 +0.08	20.56	20.39	20.48	296,888
05 Jun 17	20.44000 -0.20	20.62	20.36	20.62	174,361
02 Jun 17	20.64000 +0.39	20.68	20.29	20.29	584,098
01 Jun 17	20.25000 +0.12	20.26	20.06	20.18	797,547
31 May 17	20.13000 +0.09	20.19	20.02	20.08	1,671,913
30 May 17	20.04000 +0.02	20.19	20.00	20.02	968,826
29 May 17	20.02000 +0.13	20.09	19.87	19.87	118,518
26 May 17	19.89000 -0.07	20.01	19.80	19.95	191,330
25 May 17	19.96000 +0.13	20.00	19.84	19.84	162,679
24 May 17	19.83000 +0.09	19.91	19.70	19.79	206,535
23 May 17	19.74000 -0.14	19.91	19.71	19.75	254,325
19 May 17	19.88000 +0.28	19.93	19.60	19.68	318,296
18 May 17	19.60000 -0.32	19.92	19.53	19.90	528,776
17 May 17	19.92000 -0.15	20.14	19.76	20.09	251,014
16 May 17	20.07000 +0.23	20.10	19.77	19.77	335,903
15 May 17	19.84000 -0.09	19.99	19.70	19.95	262,786
12 May 17	19.93000 +0.00	20.00	19.85	19.98	169,189
11 May 17	19.93000 -0.26	20.25	19.87	20.17	313,861
10 May 17	20.19000 +0.00	20.27	20.10	20.10	364,344
09 May 17	20.19000 -0.02	20.22	20.07	20.15	382,670
08 May 17	20.21000 +0.04	20.25	20.01	20.11	188,095
05 May 17	20.17000 +0.17	20.21	20.00	20.01	203,459
04 May 17	20.00000 -0.01	20.02	19.90	20.00	274,227
03 May 17	20.01000 -0.01	20.06	19.97	20.01	184,506
02 May 17	20.02000 +0.09	20.14	19.92	19.92	142,264
01 May 17	19.93000 +0.09	19.97	19.79	19.79	160,303
28 Apr 17	19.84000 -0.09	19.99	19.77	19.90	413,301
27 Apr 17	19.93000 +0.15	19.97	19.74	19.83	385,114
26 Apr 17	19.78000 -0.16	20.04	19.78	19.95	339,428
25 Apr 17	19.94000 -0.20	20.25	19.89	20.15	301,668
24 Apr 17	20.14000 +0.05	20.18	19.98	20.15	324,504
21 Apr 17	20.09000 -0.20	20.29	20.08	20.25	269,259
20 Apr 17	20.29000 -0.01	20.33	20.25	20.33	136,900
19 Apr 17	20.30000 -0.05	20.40	20.27	20.39	243,443
18 Apr 17	20.35000 +0.09	20.40	20.23	20.25	196,030
17 Apr 17	20.26000 +0.09	20.30	20.16	20.18	657,451
13 Apr 17	20.17000 -0.17	20.35	20.15	20.35	146,511
12 Apr 17	20.34000 +0.01	20.40	20.26	20.35	140,315
11 Apr 17	20.33000 +0.04	20.40	20.21	20.30	177,433
10 Apr 17	20.29000 +0.11	20.31	20.10	20.16	222,808
07 Apr 17	20.18000 -0.05	20.28	20.15	20.19	222,990
06 Apr 17	20.23000 +0.09	20.25	20.14	20.19	254,453
05 Apr 17	20.14000 -0.06	20.28	20.11	20.20	265,654
04 Apr 17	20.20000 +0.07	20.22	20.12	20.15	183,753
03 Apr 17	20.13000 +0.10	20.21	20.02	20.02	232,774
31 Mar 17	20.03000 +0.05	20.05	19.90	19.95	318,623
30 Mar 17	19.98000 +0.02	20.04	19.91	19.99	215,794
29 Mar 17	19.96000 +0.10	20.09	19.72	19.85	578,653
28 Mar 17	19.86000 +0.25	19.90	19.57	19.64	554,112
27 Mar 17	19.61000 -0.43	19.81	19.55	19.66	357,786
24 Mar 17	20.04000 +0.07	20.18	19.98	20.02	251,559
23 Mar 17	19.97000 +0.10	19.99	19.78	19.87	381,382
22 Mar 17	19.87000 -0.24	20.11	19.80	20.02	516,184
21 Mar 17	20.11000 +0.09	20.21	20.01	20.05	176,894
20 Mar 17	20.02000 -0.17	20.22	19.88	20.13	181,465
17 Mar 17	20.19000 +0.12	20.21	20.05	20.10	632,615
16 Mar 17	20.07000 -0.07	20.21	20.07	20.15	306,592
15 Mar 17	20.14000 -0.07	20.24	20.00	20.22	671,972
14 Mar 17	20.21000 +0.04	20.23	20.11	20.12	237,414
13 Mar 17	20.17000 -0.08	20.27	20.12	20.23	378,392
10 Mar 17	20.25000 +0.50	20.38	19.62	19.62	506,257
09 Mar 17	19.75000 -0.22	19.96	19.60	19.91	461,021
08 Mar 17	19.97000 -0.28	20.22	19.94	20.21	285,252
07 Mar 17	20.25000 +0.07	20.29	20.12	20.15	188,292
06 Mar 17	20.18000 -0.12	20.33	20.13	20.22	272,720
03 Mar 17	20.30000 -0.06	20.38	20.24	20.33	197,129
02 Mar 17	20.36000 -0.69	20.44	20.16	20.29	1,471,292
01 Mar 17	21.05000 +0.13	21.08	20.84	20.88	296,293
28 Feb 17	20.92000 +0.16	20.94	20.69	20.69	512,247
27 Feb 17	20.76000 -0.02	20.77	20.62	20.74	399,980
24 Feb 17	20.78000 -0.10	20.84	20.57	20.84	280,911
23 Feb 17	20.88000 +0.35	20.98	20.51	20.53	465,223
22 Feb 17	20.53000 -0.04	20.63	20.46	20.56	304,515
21 Feb 17	20.57000 +0.04	20.57	20.44	20.49	300,323
17 Feb 17	20.53000 +0.18	20.54	20.29	20.33	280,497
16 Feb 17	20.35000 -0.22	20.60	20.20	20.53	485,653
15 Feb 17	20.57000 -0.65	21.18	20.38	21.01	555,329
14 Feb 17	21.22000 -0.07	21.30	21.11	21.29	197,920
13 Feb 17	21.29000 -0.05	21.36	21.27	21.30	453,567
10 Feb 17	21.34000 +0.04	21.36	21.21	21.30	866,986
09 Feb 17	21.30000 +0.05	21.31	21.19	21.24	783,495
08 Feb 17	21.25000 +0.20	21.29	21.10	21.10	279,203
07 Feb 17	21.05000 +0.12	21.05	20.94	20.96	169,914
06 Feb 17	20.93000 +0.04	20.97	20.85	20.90	150,308
03 Feb 17	20.89000 +0.02	20.98	20.78	20.97	172,960
02 Feb 17	20.87000 +0.12	20.89	20.67	20.83	256,822
01 Feb 17	20.75000 +0.05	20.87	20.65	20.65	307,041
31 Jan 17	20.70000 -0.01	20.81	20.55	20.68	1,368,977
30 Jan 17	20.71000 -0.14	20.86	20.66	20.81	249,667
27 Jan 17	20.85000 -0.24	21.12	20.83	21.11	301,074
26 Jan 17	21.09000 +0.09	21.25	21.08	21.09	341,535
25 Jan 17	21.00000 -0.30	21.40	20.91	21.27	521,247
24 Jan 17	21.30000 +0.21	21.33	21.00	21.11	1,329,975
23 Jan 17	21.09000 -0.03	21.20	21.01	21.18	318,499
20 Jan 17	21.12000 +0.22	21.22	20.92	20.97	602,923
19 Jan 17	20.90000 -0.05	21.02	20.84	21.02	216,998
18 Jan 17	20.95000 -0.14	21.12	20.93	21.12	284,577
17 Jan 17	21.09000 +0.25	21.11	20.79	20.84	246,221
16 Jan 17	20.84000 +0.06	20.84	20.63	20.81	122,237
13 Jan 17	20.78000 -0.09	20.94	20.70	20.87	287,262
12 Jan 17	20.87000 +0.04	20.91	20.62	20.83	196,589
11 Jan 17	20.83000 -0.07	20.93	20.60	20.92	317,807
10 Jan 17	20.90000 -0.12	21.07	20.83	21.07	432,753
09 Jan 17	21.02000 -0.03	21.05	21.00	21.05	193,596
06 Jan 17	21.05000 +0.05	21.10	20.95	21.00	326,138
05 Jan 17	21.00000 +0.07	21.02	20.94	20.98	582,569
04 Jan 17	20.93000 +0.24	21.00	20.76	20.76	217,066
03 Jan 17	20.69000 +0.02	20.80	20.61	20.74	225,461
30 Dec 16	20.67000 +0.02	20.70	20.49	20.61	153,653
29 Dec 16	20.65000 +0.13	20.65	20.44	20.52	108,089
28 Dec 16	20.52000 -0.28	20.69	20.35	20.69	226,906
23 Dec 16	20.80000 +0.16	20.85	20.65	20.65	161,646
22 Dec 16	20.64000 +0.00	20.74	20.47	20.57	276,270
21 Dec 16	20.64000 +0.12	20.67	20.47	20.52	176,424
20 Dec 16	20.52000 +0.01	20.57	20.35	20.45	294,106
19 Dec 16	20.51000 +0.04	20.62	20.46	20.48	290,122
16 Dec 16	20.47000 +0.47	20.50	19.96	19.98	730,355
15 Dec 16	20.00000 -0.44	20.34	19.98	20.34	1,042,208
14 Dec 16	20.44000 -0.30	20.79	20.39	20.74	630,219
13 Dec 16	20.74000 +0.32	20.79	20.43	20.44	505,755
12 Dec 16	20.42000 +0.18	20.50	20.21	20.21	433,322
09 Dec 16	20.24000 -0.06	20.34	20.17	20.33	463,780
08 Dec 16	20.30000 +0.21	20.32	20.06	20.10	678,233
07 Dec 16	20.09000 +0.07	20.19	20.03	20.05	1,032,271
06 Dec 16	20.02000 -0.12	20.18	19.98	20.15	942,925
05 Dec 16	20.14000 +0.04	20.21	19.97	20.09	405,508
02 Dec 16	20.10000 +0.04	20.30	19.95	20.06	541,843
01 Dec 16	20.06000 -0.30	20.40	19.93	20.33	292,224
30 Nov 16	20.36000 +0.16	20.39	20.11	20.18	1,241,855
29 Nov 16	20.20000 +0.13	20.22	19.96	20.02	287,464
28 Nov 16	20.07000 +0.26	20.14	19.81	19.81	401,236
25 Nov 16	19.81000 -0.02	19.88	19.71	19.80	153,926
24 Nov 16	19.83000 -0.02	19.93	19.78	19.90	99,479
23 Nov 16	19.85000 -0.02	20.09	19.74	19.74	263,600
22 Nov 16	19.87000 +0.17	19.91	19.70	19.75	447,286
21 Nov 16	19.70000 -0.26	20.12	19.69	20.00	364,784
18 Nov 16	19.96000 +0.01	20.29	19.95	20.06	466,805
17 Nov 16	19.95000 +0.52	20.17	19.43	19.43	1,351,905
16 Nov 16	19.43000 +0.05	19.68	19.35	19.38	863,426
15 Nov 16	19.38000 -0.24	19.70	19.19	19.67	529,424
14 Nov 16	19.62000 -0.32	20.05	19.40	20.05	556,642
11 Nov 16	19.94000 -0.07	20.11	19.88	20.00	2,079,460
10 Nov 16	20.01000 -1.16	21.25	19.74	21.25	1,908,610
09 Nov 16	21.17000 -0.05	21.25	20.97	20.97	150,316
08 Nov 16	21.22000 -0.01	21.39	21.12	21.23	363,749
07 Nov 16	21.23000 -0.01	21.30	21.20	21.30	373,903
04 Nov 16	21.24000 +0.07	21.39	21.10	21.20	194,787
03 Nov 16	21.17000 -0.01	21.29	20.98	21.15	207,460
02 Nov 16	21.18000 -0.14	21.33	21.08	21.28	222,759
01 Nov 16	21.32000 -0.07	21.42	21.22	21.36	380,917
31 Oct 16	21.39000 -0.02	21.53	21.35	21.40	342,893
28 Oct 16	21.41000 -0.03	21.46	21.34	21.45	504,318
27 Oct 16	21.44000 -0.18	21.62	21.41	21.60	246,863
26 Oct 16	21.62000 -0.22	21.80	21.56	21.80	172,604
25 Oct 16	21.84000 -0.13	21.99	21.77	21.99	210,327
24 Oct 16	21.97000 +0.08	21.99	21.80	21.86	147,007
21 Oct 16	21.89000 +0.04	21.94	21.80	21.85	152,956
20 Oct 16	21.85000 +0.06	21.91	21.75	21.76	161,251
19 Oct 16	21.79000 +0.00	21.89	21.70	21.80	176,095
18 Oct 16	21.79000 -0.05	21.96	21.69	21.96	202,085
17 Oct 16	21.84000 +0.10	21.87	21.65	21.75	202,234
14 Oct 16	21.74000 -0.03	21.82	21.71	21.82	143,468
13 Oct 16	21.77000 +0.09	21.82	21.55	21.55	243,395
12 Oct 16	21.68000 +0.15	21.72	21.53	21.59	235,047
11 Oct 16	21.53000 -0.14	21.77	21.53	21.66	240,761
07 Oct 16	21.67000 -0.05	21.89	21.57	21.63	150,875
06 Oct 16	21.72000 -0.01	21.80	21.53	21.63	191,146
05 Oct 16	21.73000 -0.10	21.92	21.61	21.83	285,875
04 Oct 16	21.83000 -0.13	22.01	21.65	21.89	282,164
03 Oct 16	21.96000 -0.02	22.12	21.81	21.81	256,220
30 Sep 16	21.98000 -0.24	22.18	21.89	22.18	395,372
29 Sep 16	22.22000 +0.33	22.26	21.65	21.80	306,431
28 Sep 16	21.89000 +0.00	21.94	21.85	21.85	177,790
27 Sep 16	21.89000 +0.01	21.90	21.75	21.90	245,235
26 Sep 16	21.88000 -0.36	22.05	21.84	22.05	171,515
23 Sep 16	22.24000 -0.16	22.41	22.20	22.35	158,646
22 Sep 16	22.40000 +0.06	22.49	22.29	22.35	144,864
21 Sep 16	22.34000 +0.10	22.35	22.12	22.30	134,702
20 Sep 16	22.24000 +0.01	22.40	22.16	22.38	162,050
19 Sep 16	22.23000 +0.23	22.36	22.08	22.13	203,756
16 Sep 16	22.00000 +0.08	22.09	21.82	21.94	1,946,234
15 Sep 16	21.92000 +0.14	21.95	21.75	21.75	247,424
14 Sep 16	21.78000 -0.01	21.89	21.77	21.83	402,080
13 Sep 16	21.79000 -0.38	22.17	21.76	22.06	434,960
12 Sep 16	22.17000 +0.00	22.31	22.10	22.14	225,705
09 Sep 16	22.17000 -0.41	22.67	22.14	22.52	378,937
08 Sep 16	22.58000 -0.09	22.66	22.36	22.66	207,217
07 Sep 16	22.67000 +0.02	22.70	22.52	22.68	297,631
06 Sep 16	22.65000 +0.15	22.73	22.45	22.60	528,012
02 Sep 16	22.50000 +0.30	22.58	22.17	22.18	345,885
01 Sep 16	22.20000 +0.01	22.39	22.12	22.16	272,008
31 Aug 16	22.19000 +0.00	22.36	22.11	22.21	486,911
30 Aug 16	22.19000 -0.25	22.47	22.12	22.47	195,071
29 Aug 16	22.44000 -0.04	22.56	22.34	22.48	166,862
26 Aug 16	22.48000 -0.02	22.68	22.43	22.50	153,330
25 Aug 16	22.50000 -0.01	22.61	22.35	22.50	133,116
24 Aug 16	22.51000 -0.20	22.72	22.45	22.72	251,176
23 Aug 16	22.71000 +0.09	22.93	22.65	22.65	485,935
22 Aug 16	22.62000 +0.22	22.69	22.38	22.38	407,223
19 Aug 16	22.40000 -0.01	22.46	22.25	22.38	269,705
18 Aug 16	22.41000 -0.19	22.60	22.29	22.60	220,195
17 Aug 16	22.60000 +0.17	22.65	22.04	22.05	895,713
16 Aug 16	22.43000 -0.07	22.52	22.40	22.51	277,904
15 Aug 16	22.50000 +0.00	22.59	22.46	22.51	272,133
12 Aug 16	22.50000 +0.05	22.52	22.41	22.48	316,004
11 Aug 16	22.45000 -0.07	22.53	22.39	22.50	158,125
10 Aug 16	22.52000 -0.04	22.56	22.43	22.54	248,891
09 Aug 16	22.56000 +0.01	22.56	22.51	22.51	284,229
08 Aug 16	22.55000 +0.07	22.57	22.49	22.49	377,166
05 Aug 16	22.48000 -0.62	22.55	22.32	22.49	825,931
04 Aug 16	23.10000 -0.03	23.31	22.93	23.17	302,570
03 Aug 16	23.13000 -0.09	23.27	23.00	23.27	337,254
02 Aug 16	23.22000 +0.03	23.24	23.06	23.10	390,660
29 Jul 16	23.19000 +0.10	23.25	23.05	23.08	228,113
28 Jul 16	23.09000 +0.28	23.13	22.71	22.76	287,851
27 Jul 16	22.81000 -0.07	22.98	22.72	22.93	270,087
26 Jul 16	22.88000 +0.21	22.89	22.64	22.66	252,092
25 Jul 16	22.67000 +0.17	22.70	22.49	22.50	772,930
22 Jul 16	22.50000 +0.01	22.57	22.42	22.48	357,568
21 Jul 16	22.49000 -0.03	22.51	22.39	22.40	564,114
20 Jul 16	22.52000 +0.06	22.60	22.45	22.47	340,189
19 Jul 16	22.46000 +0.01	22.48	22.40	22.40	589,798
18 Jul 16	22.45000 +0.05	22.46	22.30	22.37	314,126
15 Jul 16	22.40000 -0.03	22.45	22.20	22.45	295,774
14 Jul 16	22.43000 +0.15	22.57	22.27	22.34	301,797
13 Jul 16	22.28000 +0.03	22.40	22.16	22.24	351,614
12 Jul 16	22.25000 -0.03	22.35	22.16	22.35	465,477
11 Jul 16	22.28000 -0.10	22.40	22.23	22.39	282,373
08 Jul 16	22.38000 +0.13	22.53	22.27	22.33	185,474
07 Jul 16	22.25000 +0.05	22.31	22.18	22.24	583,401
06 Jul 16	22.20000 -0.07	22.37	22.12	22.24	355,666
05 Jul 16	22.27000 -0.01	22.47	22.22	22.22	969,568
04 Jul 16	22.28000 +0.12	22.40	22.19	22.35	134,803
30 Jun 16	22.16000 -0.13	22.42	22.14	22.36	303,663
29 Jun 16	22.29000 +0.27	22.35	22.05	22.10	424,819
28 Jun 16	22.02000 +0.21	22.03	21.74	21.77	409,862
27 Jun 16	21.81000 -0.15	21.93	21.70	21.84	254,590
24 Jun 16	21.96000 -0.15	22.19	21.71	21.79	299,598
23 Jun 16	22.11000 +0.19	22.12	21.95	22.00	219,833
22 Jun 16	21.92000 +0.16	21.98	21.76	21.84	275,687
21 Jun 16	21.76000 +0.05	21.85	21.62	21.82	188,812
20 Jun 16	21.71000 +0.18	21.77	21.59	21.69	179,316
17 Jun 16	21.53000 -0.18	21.91	21.47	21.73	628,633
16 Jun 16	21.71000 +0.00	21.81	21.35	21.80	684,515
15 Jun 16	21.71000 -0.04	21.85	21.69	21.76	215,668
14 Jun 16	21.75000 +0.00	21.83	21.69	21.76	283,965
13 Jun 16	21.75000 -0.07	21.90	21.71	21.85	226,940
10 Jun 16	21.82000 +0.14	21.82	21.52	21.52	249,654
09 Jun 16	21.68000 -0.05	21.75	21.57	21.66	187,962
08 Jun 16	21.73000 -0.04	21.80	21.62	21.80	200,189
07 Jun 16	21.77000 +0.04	21.81	21.66	21.81	215,347
06 Jun 16	21.73000 +0.00	21.87	21.71	21.74	479,500
03 Jun 16	21.73000 +0.47	21.73	21.22	21.22	349,426
02 Jun 16	21.26000 +0.04	21.30	21.18	21.18	224,351
01 Jun 16	21.22000 +0.20	21.27	20.96	20.96	348,585
31 May 16	21.02000 -0.13	21.15	20.92	21.15	1,364,020
30 May 16	21.15000 +0.02	21.15	21.05	21.15	120,303
27 May 16	21.13000 +0.09	21.19	21.03	21.04	341,324
26 May 16	21.04000 +0.07	21.10	20.95	20.98	325,213
25 May 16	20.97000 -0.08	21.08	20.97	21.06	280,117
24 May 16	21.05000 +0.11	21.10	20.87	20.89	491,230
20 May 16	20.94000 +0.14	20.94	20.78	20.78	212,889
19 May 16	20.80000 +0.01	20.88	20.67	20.70	207,464
18 May 16	20.79000 +0.08	20.88	20.65	20.70	390,162
17 May 16	20.71000 -0.87	20.94	20.68	20.94	698,010
16 May 16	21.58000 +0.34	21.60	21.30	21.32	276,976
13 May 16	21.24000 -0.03	21.49	21.21	21.25	169,605
12 May 16	21.27000 +0.06	21.39	21.21	21.31	237,042
11 May 16	21.21000 +0.29	21.28	20.88	20.92	326,760
10 May 16	20.92000 +0.24	20.94	20.67	20.67	445,678
09 May 16	20.68000 +0.22	20.68	20.43	20.43	183,827
06 May 16	20.46000 +0.03	20.58	20.27	20.47	239,773
05 May 16	20.43000 +0.08	20.54	20.39	20.43	224,852
04 May 16	20.35000 +0.04	20.44	20.21	20.30	210,824
03 May 16	20.31000 -0.12	20.42	20.25	20.40	160,499
02 May 16	20.43000 +0.12	20.51	20.28	20.39	123,072
29 Apr 16	20.31000 -0.01	20.40	20.17	20.30	162,407
28 Apr 16	20.32000 +0.08	20.40	20.20	20.20	567,069
27 Apr 16	20.24000 +0.38	20.38	19.90	19.90	442,159
26 Apr 16	19.86000 -0.49	20.36	19.82	20.33	321,173
25 Apr 16	20.35000 +0.23	20.35	20.08	20.11	102,903
22 Apr 16	20.12000 +0.18	20.16	19.83	19.93	172,202
21 Apr 16	19.94000 -0.21	20.15	19.91	20.10	274,298
20 Apr 16	20.15000 -0.02	20.28	20.12	20.16	141,492
19 Apr 16	20.17000 -0.12	20.32	20.00	20.32	337,696
18 Apr 16	20.29000 -0.05	20.35	20.18	20.27	963,441
15 Apr 16	20.34000 +0.08	20.41	20.20	20.20	130,915
14 Apr 16	20.26000 -0.11	20.38	20.18	20.35	120,785
13 Apr 16	20.37000 +0.37	20.45	19.92	20.00	628,436
12 Apr 16	20.00000 -0.23	20.29	19.96	20.25	1,222,176
11 Apr 16	20.23000 -0.01	20.34	20.21	20.24	808,388
08 Apr 16	20.24000 -0.06	20.31	20.17	20.30	789,162
07 Apr 16	20.30000 -0.10	20.53	20.26	20.40	331,664
06 Apr 16	20.40000 -0.05	20.52	20.30	20.40	507,614
05 Apr 16	20.45000 -0.32	20.71	20.40	20.69	1,019,342
04 Apr 16	20.77000 -0.06	20.85	20.70	20.72	279,593
01 Apr 16	20.83000 +0.21	20.84	20.40	20.47	303,269
31 Mar 16	20.62000 -0.06	20.70	20.40	20.65	332,591
30 Mar 16	20.68000 +0.15	20.85	20.52	20.60	333,622
29 Mar 16	20.53000 +0.09	20.55	20.38	20.38	192,991
28 Mar 16	20.44000 +0.17	20.47	19.86	20.00	238,895
24 Mar 16	20.27000 -0.13	20.41	20.12	20.31	261,515
23 Mar 16	20.40000 +0.03	20.55	20.27	20.47	299,030
22 Mar 16	20.37000 -0.18	20.53	20.36	20.45	126,825
21 Mar 16	20.55000 +0.11	20.69	20.33	20.39	179,382
18 Mar 16	20.44000 -0.13	20.87	20.38	20.87	1,294,801
17 Mar 16	20.57000 +0.05	20.85	20.54	20.54	429,772
16 Mar 16	20.52000 +0.22	20.52	20.25	20.32	490,933
15 Mar 16	20.30000 +0.06	20.32	20.04	20.15	452,134
14 Mar 16	20.24000 +0.16	20.24	19.93	20.08	306,637
11 Mar 16	20.08000 -0.07	20.25	19.97	20.22	317,896
10 Mar 16	20.15000 -0.03	20.32	19.89	20.20	195,114
09 Mar 16	20.18000 +0.14	20.24	20.01	20.06	221,742
08 Mar 16	20.04000 +0.27	20.08	19.74	19.74	428,054
07 Mar 16	19.77000 -0.14	20.00	19.74	19.82	305,349
04 Mar 16	19.91000 -0.07	20.10	19.87	20.05	270,939
03 Mar 16	19.98000 +0.16	20.04	19.80	19.80	414,821
02 Mar 16	19.82000 +0.02	19.86	19.74	19.84	270,298
01 Mar 16	19.80000 +0.20	19.91	19.57	19.71	306,562
29 Feb 16	19.60000 -0.20	19.92	19.58	19.80	317,297
26 Feb 16	19.80000 +0.06	19.89	19.71	19.78	146,012
25 Feb 16	19.74000 +0.02	19.84	19.35	19.60	277,707
24 Feb 16	19.72000 +0.18	19.76	19.48	19.48	171,607
23 Feb 16	19.54000 -0.16	19.70	19.40	19.68	262,638
22 Feb 16	19.70000 +0.02	19.90	19.50	19.90	295,463
19 Feb 16	19.68000 +0.08	19.88	19.58	19.59	627,155
18 Feb 16	19.60000 +0.12	19.88	19.22	19.28	630,382
17 Feb 16	19.48000 +0.21	19.52	19.34	19.44	580,147
16 Feb 16	19.27000 +0.16	19.31	18.89	19.29	365,733
12 Feb 16	19.11000 +0.15	19.11	18.91	19.07	236,988
11 Feb 16	18.96000 +0.02	19.08	18.77	18.80	465,585
10 Feb 16	18.94000 +0.10	19.13	18.85	18.94	285,424
09 Feb 16	18.84000 +0.09	18.87	18.66	18.75	292,130
08 Feb 16	18.75000 -0.30	19.00	18.65	19.00	263,334
05 Feb 16	19.05000 -0.14	19.40	19.04	19.14	394,460
04 Feb 16	19.19000 +0.19	19.19	19.00	19.00	259,245
03 Feb 16	19.00000 +0.28	19.00	18.73	18.75	345,640
02 Feb 16	18.72000 +0.07	18.73	18.43	18.57	210,777
01 Feb 16	18.65000 -0.07	18.73	18.55	18.64	133,722
29 Jan 16	18.72000 -0.02	18.84	18.70	18.83	246,891
28 Jan 16	18.74000 +0.31	18.80	18.47	18.51	221,456
27 Jan 16	18.43000 -0.14	18.66	18.41	18.51	198,258
26 Jan 16	18.57000 +0.33	18.60	18.20	18.41	349,481
25 Jan 16	18.24000 -0.10	18.56	18.22	18.25	284,935
22 Jan 16	18.34000 +0.27	18.38	18.19	18.25	478,675
21 Jan 16	18.07000 +0.07	18.18	17.92	18.00	254,527
20 Jan 16	18.00000 -0.02	18.04	17.63	17.86	448,030
19 Jan 16	18.02000 +0.26	18.06	17.74	17.75	431,837
18 Jan 16	17.76000 -0.22	18.19	17.70	18.06	121,831
15 Jan 16	17.98000 +0.12	18.05	17.56	17.68	756,037
14 Jan 16	17.86000 +0.02	17.92	17.71	17.91	299,185
13 Jan 16	17.84000 -0.11	18.08	17.83	18.07	414,523
12 Jan 16	17.95000 +0.00	18.07	17.83	18.03	436,235
11 Jan 16	17.95000 +0.04	18.29	17.79	17.97	225,989
08 Jan 16	17.91000 -0.01	18.10	17.86	18.03	297,519
07 Jan 16	17.92000 -0.17	18.10	17.89	18.00	304,396
06 Jan 16	18.09000 -0.01	18.24	18.00	18.05	462,943
05 Jan 16	18.10000 +0.06	18.17	17.99	18.06	8,806,055
04 Jan 16	18.04000 -0.31	18.28	17.97	18.28	354,720
31 Dec 15	18.35000 -0.28	18.63	18.35	18.59	154,464
30 Dec 15	18.63000 -0.01	18.66	18.61	18.65	286,339
29 Dec 15	18.64000 -0.03	18.74	18.58	18.67	299,286
24 Dec 15	18.67000 -0.40	18.93	18.65	18.86	109,041
23 Dec 15	19.07000 +0.00	19.19	18.98	19.11	176,499
22 Dec 15	19.07000 -0.32	19.46	19.05	19.41	215,509
21 Dec 15	19.39000 +0.02	19.49	19.25	19.32	224,200
18 Dec 15	19.37000 +0.30	19.38	18.88	18.89	397,115
17 Dec 15	19.07000 -0.14	19.28	18.96	19.21	367,638
16 Dec 15	19.21000 +0.15	19.24	18.75	19.09	187,513
15 Dec 15	19.06000 +0.54	19.06	18.44	18.57	378,304
14 Dec 15	18.52000 -0.09	18.71	18.40	18.67	194,876
11 Dec 15	18.61000 -0.06	18.77	18.42	18.66	217,816
10 Dec 15	18.67000 +0.15	18.80	18.45	18.52	225,727
09 Dec 15	18.52000 -0.31	18.84	18.43	18.77	150,694
08 Dec 15	18.83000 -0.12	18.92	18.63	18.81	172,223
07 Dec 15	18.95000 -0.19	19.15	18.82	19.15	164,874
04 Dec 15	19.14000 +0.01	19.15	18.90	19.15	152,640
03 Dec 15	19.13000 -0.11	19.25	19.04	19.25	464,302
02 Dec 15	19.24000 -0.30	19.59	19.16	19.51	285,437
01 Dec 15	19.54000 -0.05	19.63	19.43	19.62	100,637
30 Nov 15	19.59000 +0.21	19.63	19.31	19.34	351,414
27 Nov 15	19.38000 +0.04	19.42	19.19	19.19	93,819
26 Nov 15	19.34000 -0.06	19.36	19.18	19.29	49,746
25 Nov 15	19.40000 -0.05	19.52	19.21	19.44	118,644
24 Nov 15	19.45000 +0.14	19.47	19.22	19.30	136,836
23 Nov 15	19.31000 -0.06	19.42	19.26	19.33	84,825
20 Nov 15	19.37000 -0.03	19.42	19.23	19.42	165,183
19 Nov 15	19.40000 +0.04	19.48	19.30	19.40	237,081
18 Nov 15	19.36000 +0.03	19.50	19.23	19.32	137,415
17 Nov 15	19.33000 -0.03	19.58	19.26	19.37	74,499
16 Nov 15	19.36000 +0.21	19.43	19.12	19.15	177,665
13 Nov 15	19.15000 -0.01	19.24	19.02	19.10	97,361
12 Nov 15	19.16000 -0.37	19.48	19.15	19.46	226,700
11 Nov 15	19.53000 +0.16	19.61	19.42	19.47	181,573
10 Nov 15	19.37000 -0.14	19.68	19.30	19.54	204,934
09 Nov 15	19.51000 +0.17	19.57	19.25	19.35	235,779
06 Nov 15	19.34000 -0.36	19.70	19.22	19.70	203,502
05 Nov 15	19.70000 +0.42	19.80	19.28	19.28	293,346
04 Nov 15	19.28000 -0.07	19.52	19.24	19.50	231,990
03 Nov 15	19.35000 -0.17	19.57	19.33	19.52	157,417
02 Nov 15	19.52000 +0.15	19.53	19.24	19.40	138,173
30 Oct 15	19.37000 -0.20	19.70	19.35	19.54	192,835
29 Oct 15	19.57000 +0.02	19.63	19.45	19.52	111,289
28 Oct 15	19.55000 +0.03	19.64	19.47	19.61	140,015
27 Oct 15	19.52000 -0.23	19.74	19.42	19.69	185,964
26 Oct 15	19.75000 +0.11	19.75	19.58	19.65	149,797
23 Oct 15	19.64000 -0.08	19.90	19.62	19.78	121,671
22 Oct 15	19.72000 +0.20	19.78	19.53	19.60	187,208
21 Oct 15	19.52000 -0.06	19.80	19.48	19.65	183,203
20 Oct 15	19.58000 +0.01	19.80	19.53	19.61	232,541
19 Oct 15	19.57000 +0.17	19.58	19.32	19.37	272,927
16 Oct 15	19.40000 +0.21	19.45	19.17	19.17	270,528
15 Oct 15	19.19000 +0.13	19.26	19.09	19.09	261,232
14 Oct 15	19.06000 -0.01	19.25	19.00	19.10	225,934
13 Oct 15	19.07000 +0.10	19.18	18.96	18.97	221,736
09 Oct 15	18.97000 +0.07	19.16	18.87	18.94	453,607
08 Oct 15	18.90000 +0.00	19.01	18.80	18.89	294,636
07 Oct 15	18.90000 -0.11	19.10	18.84	19.08	194,756
06 Oct 15	19.01000 +0.06	19.12	18.89	18.99	422,290
05 Oct 15	18.95000 +0.23	18.96	18.76	18.82	150,568
02 Oct 15	18.72000 +0.14	18.74	18.43	18.57	99,220
01 Oct 15	18.58000 -0.12	18.75	18.42	18.75	208,919
30 Sep 15	18.70000 +0.28	18.72	18.39	18.58	267,524
29 Sep 15	18.42000 +0.03	18.51	18.35	18.39	286,130
28 Sep 15	18.39000 -0.22	18.60	18.28	18.51	251,786
25 Sep 15	18.61000 +0.19	18.65	18.46	18.48	161,079
24 Sep 15	18.42000 -0.42	18.67	18.33	18.63	304,376
23 Sep 15	18.84000 -0.06	18.92	18.76	18.88	220,771
22 Sep 15	18.90000 +0.15	18.92	18.67	18.70	390,385
21 Sep 15	18.75000 +0.32	18.80	18.35	18.38	213,822
18 Sep 15	18.43000 +0.00	18.56	18.29	18.29	920,961
17 Sep 15	18.43000 +0.13	18.45	18.16	18.29	351,245
16 Sep 15	18.30000 -0.07	18.56	18.26	18.34	266,573
15 Sep 15	18.37000 -0.01	18.46	18.20	18.46	198,790
14 Sep 15	18.38000 -0.19	18.63	18.33	18.60	184,732
11 Sep 15	18.57000 -0.08	18.73	18.52	18.73	221,359
10 Sep 15	18.65000 +0.08	18.65	18.45	18.53	208,102
09 Sep 15	18.57000 -0.12	18.86	18.53	18.75	180,287
08 Sep 15	18.69000 +0.44	18.74	18.35	18.43	238,417
04 Sep 15	18.25000 -0.43	18.60	18.13	18.58	159,522
03 Sep 15	18.68000 +0.59	18.73	18.00	18.14	357,140
02 Sep 15	18.09000 +0.40	18.09	17.70	17.70	315,954
01 Sep 15	17.69000 +0.30	17.86	17.17	17.17	420,304
31 Aug 15	17.39000 -0.07	17.49	17.20	17.48	193,905
28 Aug 15	17.46000 -0.19	17.65	17.36	17.58	150,241
27 Aug 15	17.65000 +0.08	17.76	17.41	17.67	384,409
26 Aug 15	17.57000 +0.41	17.62	17.02	17.34	341,613
25 Aug 15	17.16000 +0.07	17.41	17.14	17.23	281,316
24 Aug 15	17.09000 -0.50	17.42	16.93	17.42	332,921
21 Aug 15	17.59000 -0.34	17.82	17.41	17.82	225,714
20 Aug 15	17.93000 -0.03	17.96	17.70	17.83	151,759
19 Aug 15	17.96000 -0.14	18.05	17.94	18.01	96,745
18 Aug 15	18.10000 +0.07	18.17	17.97	18.05	158,054
17 Aug 15	18.03000 +0.07	18.09	17.87	17.97	166,107
14 Aug 15	17.96000 -0.09	18.09	17.95	18.07	95,970
13 Aug 15	18.05000 +0.01	18.10	17.96	18.00	92,865
12 Aug 15	18.04000 -0.08	18.12	17.98	18.05	619,770
11 Aug 15	18.12000 -0.01	18.16	18.02	18.10	90,696
10 Aug 15	18.13000 -0.06	18.26	18.08	18.24	105,279
07 Aug 15	18.19000 +0.06	18.31	18.09	18.14	72,488
06 Aug 15	18.13000 -0.30	18.39	18.04	18.33	131,825
05 Aug 15	18.43000 +0.12	18.44	18.25	18.38	161,977
04 Aug 15	18.31000 -0.20	18.40	18.27	18.35	206,081
31 Jul 15	18.51000 +0.74	18.51	17.96	18.05	445,865
30 Jul 15	17.77000 -0.26	17.98	17.76	17.76	93,931
29 Jul 15	18.03000 +0.25	18.03	17.76	17.76	76,701
28 Jul 15	17.78000 +0.32	17.82	17.40	17.41	179,563
27 Jul 15	17.46000 -0.69	18.04	17.45	18.03	178,860
24 Jul 15	18.15000 -0.02	18.22	18.06	18.16	143,901
23 Jul 15	18.17000 -0.12	18.34	18.05	18.34	142,530
22 Jul 15	18.29000 -0.24	18.50	18.26	18.45	170,215
21 Jul 15	18.53000 +0.05	18.53	18.35	18.53	285,889
20 Jul 15	18.48000 -0.05	18.61	18.36	18.53	207,506
17 Jul 15	18.53000 +0.11	18.57	18.40	18.47	296,970
16 Jul 15	18.42000 +0.16	18.43	18.21	18.34	249,868
15 Jul 15	18.26000 +0.09	18.31	18.15	18.22	250,418
14 Jul 15	18.17000 +0.14	18.19	18.00	18.03	168,226
13 Jul 15	18.03000 +0.12	18.25	17.94	17.94	134,567
10 Jul 15	17.91000 +0.09	18.05	17.74	17.75	216,897
09 Jul 15	17.82000 -0.05	17.98	17.74	17.90	161,038
08 Jul 15	17.87000 -0.25	18.10	17.78	18.05	210,374
07 Jul 15	18.12000 +0.23	18.15	17.77	17.91	222,980
06 Jul 15	17.89000 +0.14	17.91	17.62	17.75	145,948
03 Jul 15	17.75000 -0.02	17.76	17.66	17.75	88,725
02 Jul 15	17.77000 -0.11	18.20	17.69	17.90	193,237
30 Jun 15	17.88000 +0.26	17.91	17.49	17.70	314,381
29 Jun 15	17.62000 -0.29	17.91	17.61	17.88	319,557
26 Jun 15	17.91000 -0.24	18.15	17.89	18.09	239,697
25 Jun 15	18.15000 -0.10	18.26	18.13	18.21	220,199
24 Jun 15	18.25000 -0.06	18.45	18.25	18.31	296,771
23 Jun 15	18.31000 +0.13	18.42	18.19	18.20	367,670
22 Jun 15	18.18000 +0.12	18.28	18.12	18.12	438,102
19 Jun 15	18.06000 -0.54	18.63	18.06	18.63	564,432
18 Jun 15	18.60000 +0.21	18.60	18.35	18.40	229,116
17 Jun 15	18.39000 +0.03	18.39	18.20	18.36	140,748
16 Jun 15	18.36000 +0.02	18.37	18.24	18.33	281,282
15 Jun 15	18.34000 -0.05	18.40	18.23	18.32	104,238
12 Jun 15	18.39000 +0.00	18.48	18.21	18.48	209,697
11 Jun 15	18.39000 -0.05	18.49	18.27	18.49	101,631
10 Jun 15	18.44000 -0.01	18.60	18.34	18.41	156,526
09 Jun 15	18.45000 -0.01	18.49	18.21	18.40	185,212
08 Jun 15	18.46000 +0.06	18.46	18.11	18.40	189,718
05 Jun 15	18.40000 -0.23	18.59	18.38	18.53	53,904
04 Jun 15	18.63000 -0.12	18.72	18.48	18.66	113,260
03 Jun 15	18.75000 +0.05	18.76	18.62	18.70	145,309
02 Jun 15	18.70000 -0.11	18.85	18.68	18.82	86,621
01 Jun 15	18.81000 +0.01	18.85	18.70	18.79	102,546
29 May 15	18.80000 -0.24	19.01	18.62	18.98	899,873
28 May 15	19.04000 -0.02	19.07	18.88	19.05	171,083
27 May 15	19.06000 +0.03	19.14	19.04	19.09	105,470
26 May 15	19.03000 -0.26	19.35	18.95	19.28	148,636
25 May 15	19.29000 +0.03	19.38	19.19	19.37	60,043
22 May 15	19.26000 -0.20	19.54	19.25	19.40	328,973
21 May 15	19.46000 +0.05	19.59	19.28	19.42	193,208
20 May 15	19.41000 -0.09	19.58	19.34	19.52	102,307
19 May 15	19.50000 +0.02	19.64	19.41	19.55	134,614
15 May 15	19.48000 +0.10	19.67	19.36	19.36	128,762
14 May 15	19.38000 +0.03	19.40	19.18	19.36	143,444
13 May 15	19.35000 +0.19	19.47	19.21	19.28	167,602
12 May 15	19.16000 -0.01	19.30	18.93	19.19	155,382
11 May 15	19.17000 -0.11	19.33	19.12	19.25	129,908
08 May 15	19.28000 +0.04	19.39	19.21	19.26	112,300
07 May 15	19.24000 -0.15	19.47	19.15	19.42	184,461
06 May 15	19.39000 -0.30	19.74	19.23	19.74	136,609
05 May 15	19.69000 -0.18	19.96	19.54	19.81	146,778
04 May 15	19.87000 -0.17	20.11	19.85	20.06	139,246
01 May 15	20.04000 +0.04	20.07	19.93	20.00	85,428
30 Apr 15	20.00000 +0.07	20.05	19.91	19.97	393,392
29 Apr 15	19.93000 -0.32	20.16	19.83	20.16	115,616
28 Apr 15	20.25000 +0.00	20.35	20.11	20.21	108,160
27 Apr 15	20.25000 +0.08	20.25	20.06	20.13	148,897
24 Apr 15	20.17000 +0.02	20.22	20.06	20.21	97,393
23 Apr 15	20.15000 +0.04	20.23	20.00	20.10	126,938
22 Apr 15	20.11000 +0.34	20.12	19.73	19.73	204,380
21 Apr 15	19.77000 -0.07	19.80	19.67	19.80	80,879
20 Apr 15	19.84000 -0.05	19.92	19.70	19.92	109,250
17 Apr 15	19.89000 +0.12	19.93	19.72	19.80	158,405
16 Apr 15	19.77000 +0.03	19.79	19.69	19.73	77,336
15 Apr 15	19.74000 +0.35	19.77	19.45	19.49	231,197
14 Apr 15	19.39000 -0.24	19.65	19.38	19.61	222,633
13 Apr 15	19.63000 -0.23	19.91	19.63	19.91	264,721
10 Apr 15	19.86000 -0.13	20.02	19.84	20.02	91,729
09 Apr 15	19.99000 -0.06	20.21	19.98	20.04	120,819
08 Apr 15	20.05000 +0.25	20.13	19.80	19.81	249,918
07 Apr 15	19.80000 +0.09	19.95	19.71	19.71	122,779
06 Apr 15	19.71000 -0.08	19.89	19.67	19.80	100,885
02 Apr 15	19.79000 +0.09	19.84	19.63	19.70	141,158
01 Apr 15	19.70000 -0.03	19.72	19.53	19.56	182,248
31 Mar 15	19.73000 +0.14	19.74	19.49	19.49	440,575
30 Mar 15	19.59000 +0.18	19.61	19.38	19.38	174,232
27 Mar 15	19.41000 +0.01	19.45	19.24	19.36	119,469
26 Mar 15	19.40000 -0.20	19.66	19.39	19.66	170,506
25 Mar 15	19.60000 -0.34	19.82	19.52	19.80	276,935
24 Mar 15	19.94000 +0.17	19.96	19.70	19.75	200,896
23 Mar 15	19.77000 -0.12	19.89	19.66	19.87	178,949
20 Mar 15	19.89000 +0.32	20.11	19.65	19.72	578,195
19 Mar 15	19.57000 -0.03	19.70	19.51	19.51	143,843
18 Mar 15	19.60000 +0.03	19.68	19.50	19.59	173,021
17 Mar 15	19.57000 +0.06	19.75	19.39	19.45	101,418
16 Mar 15	19.51000 +0.16	19.64	19.35	19.35	168,227
13 Mar 15	19.35000 -0.08	19.46	19.22	19.45	165,708
12 Mar 15	19.43000 +0.05	19.61	19.38	19.39	149,870
11 Mar 15	19.38000 +0.08	19.51	19.34	19.36	160,445
10 Mar 15	19.30000 -0.06	19.44	19.26	19.32	120,502
09 Mar 15	19.36000 -0.28	19.75	19.36	19.64	215,651
06 Mar 15	19.64000 -0.32	20.04	19.57	19.89	287,605
05 Mar 15	19.96000 -0.12	20.18	19.94	20.05	203,623
04 Mar 15	20.08000 -0.08	20.15	20.00	20.01	124,556
03 Mar 15	20.16000 +0.21	20.22	19.89	19.90	286,058
02 Mar 15	19.95000 +0.31	19.97	19.68	19.68	231,696
27 Feb 15	19.64000 -0.08	19.81	19.46	19.72	569,886
26 Feb 15	19.72000 -0.29	20.13	19.70	20.05	252,678
25 Feb 15	20.01000 +0.23	20.05	19.80	19.81	119,660
24 Feb 15	19.78000 -0.35	20.15	19.73	20.14	206,512
23 Feb 15	20.13000 +0.08	20.18	20.01	20.01	120,213
20 Feb 15	20.05000 -0.02	20.10	20.00	20.01	89,668
19 Feb 15	20.07000 -0.05	20.14	19.97	19.97	323,348
18 Feb 15	20.12000 +0.11	20.14	19.90	20.00	325,729
17 Feb 15	20.01000 +0.04	20.11	19.98	20.00	249,440
13 Feb 15	19.97000 +0.23	20.06	19.90	19.93	366,558
12 Feb 15	19.74000 -0.07	19.82	19.47	19.82	128,354
11 Feb 15	19.81000 +0.04	19.90	19.68	19.82	176,013
10 Feb 15	19.77000 +0.10	19.88	19.65	19.72	240,250
09 Feb 15	19.67000 +0.09	19.79	19.55	19.61	142,662
06 Feb 15	19.58000 -0.22	19.83	19.50	19.73	311,638
05 Feb 15	19.80000 +0.20	19.85	19.65	19.65	481,278
04 Feb 15	19.60000 -0.01	19.74	19.40	19.52	263,599
03 Feb 15	19.61000 +0.08	19.65	19.37	19.50	325,994
02 Feb 15	19.53000 +0.01	19.65	19.49	19.50	172,273
30 Jan 15	19.52000 -0.05	19.72	19.51	19.55	401,834
29 Jan 15	19.57000 +0.04	19.59	19.43	19.58	154,479
28 Jan 15	19.53000 -0.05	19.71	19.47	19.59	339,258
27 Jan 15	19.58000 +0.09	19.62	19.46	19.48	229,909
26 Jan 15	19.49000 -0.13	19.67	19.47	19.63	182,125
23 Jan 15	19.62000 -0.45	19.72	19.50	19.69	958,446
22 Jan 15	20.07000 +0.44	20.17	19.65	19.65	312,614
21 Jan 15	19.63000 +0.23	19.75	19.39	19.39	253,734
20 Jan 15	19.40000 +0.04	19.45	18.94	19.35	4,389,749
19 Jan 15	19.36000 +0.12	19.41	19.16	19.25	125,325
16 Jan 15	19.24000 +0.08	19.34	19.06	19.12	128,291
15 Jan 15	19.16000 -0.10	19.33	19.07	19.21	234,020
14 Jan 15	19.26000 -0.24	19.40	19.13	19.40	262,201
13 Jan 15	19.50000 +0.03	19.87	19.37	19.40	281,886
12 Jan 15	19.47000 -0.05	19.51	19.21	19.50	220,196
09 Jan 15	19.52000 +0.05	19.55	19.45	19.49	196,331
08 Jan 15	19.47000 +0.21	19.49	19.20	19.23	305,277
07 Jan 15	19.26000 +0.26	19.30	18.89	19.00	245,987
06 Jan 15	19.00000 +0.04	19.02	18.85	19.02	149,678
05 Jan 15	18.96000 +0.01	19.04	18.85	18.86	102,914
02 Jan 15	18.95000 +0.29	18.99	18.69	18.71	107,233
31 Dec 14	18.66000 -0.13	18.85	18.61	18.85	119,221
30 Dec 14	18.79000 -0.01	18.85	18.72	18.74	60,556
29 Dec 14	18.80000 -0.13	18.87	18.58	18.79	64,051
24 Dec 14	18.93000 -0.01	19.00	18.87	18.94	40,275
23 Dec 14	18.94000 +0.18	18.98	18.75	18.81	93,819
22 Dec 14	18.76000 +0.11	18.80	18.63	18.64	107,843
19 Dec 14	18.65000 -0.01	18.74	18.47	18.60	597,436
18 Dec 14	18.66000 +0.26	18.66	18.49	18.50	187,113
17 Dec 14	18.40000 +0.20	18.41	18.15	18.16	181,053
16 Dec 14	18.20000 +0.26	18.25	17.93	17.98	272,263
15 Dec 14	17.94000 +0.10	17.99	17.80	17.88	200,266
12 Dec 14	17.84000 +0.02	17.85	17.70	17.79	238,807
11 Dec 14	17.82000 +0.17	17.88	17.74	17.78	271,637
10 Dec 14	17.65000 -0.13	17.78	17.55	17.78	113,721
09 Dec 14	17.78000 +0.00	17.82	17.63	17.70	78,640
08 Dec 14	17.78000 -0.18	17.93	17.66	17.83	123,854
05 Dec 14	17.96000 -0.30	18.32	17.89	18.29	99,200
04 Dec 14	18.26000 -0.37	18.63	18.16	18.62	173,779
03 Dec 14	18.63000 +0.13	18.69	18.43	18.45	114,840
02 Dec 14	18.50000 -0.14	18.60	18.41	18.56	75,021
01 Dec 14	18.64000 -0.08	18.75	18.52	18.74	124,450
28 Nov 14	18.72000 +0.00	18.82	18.67	18.68	171,427
27 Nov 14	18.72000 -0.14	18.90	18.60	18.90	33,912
26 Nov 14	18.86000 +0.10	18.88	18.68	18.74	170,888
25 Nov 14	18.76000 +0.06	18.80	18.65	18.76	309,131
24 Nov 14	18.70000 -0.04	18.79	18.66	18.71	80,444
21 Nov 14	18.74000 +0.11	18.74	18.59	18.64	210,057
20 Nov 14	18.63000 -0.04	18.69	18.59	18.69	85,833
19 Nov 14	18.67000 -0.09	18.75	18.65	18.74	131,339
18 Nov 14	18.76000 +0.00	18.80	18.72	18.75	108,723
17 Nov 14	18.76000 -0.05	18.83	18.69	18.76	118,157
14 Nov 14	18.81000 +0.13	18.82	18.60	18.68	234,523
13 Nov 14	18.68000 -0.01	18.78	18.61	18.70	176,657
12 Nov 14	18.69000 +0.21	18.74	18.41	18.47	275,412
11 Nov 14	18.48000 -0.03	18.59	18.38	18.55	161,501
10 Nov 14	18.51000 +0.16	18.58	18.35	18.35	149,914
07 Nov 14	18.35000 +0.11	18.44	18.21	18.28	143,658
06 Nov 14	18.24000 -0.25	18.57	18.23	18.45	149,718
05 Nov 14	18.49000 -0.02	18.63	18.42	18.56	107,601
04 Nov 14	18.51000 -0.02	18.56	18.39	18.54	118,827
03 Nov 14	18.53000 +0.12	18.65	18.27	18.27	246,428
31 Oct 14	18.41000 +0.04	18.46	18.36	18.37	184,313
30 Oct 14	18.37000 +0.09	18.40	18.25	18.25	117,971
29 Oct 14	18.28000 +0.01	18.37	18.24	18.30	122,452
28 Oct 14	18.27000 +0.03	18.31	18.20	18.22	105,598
27 Oct 14	18.24000 -0.06	18.33	18.20	18.31	84,490
24 Oct 14	18.30000 +0.11	18.32	18.15	18.15	127,755
23 Oct 14	18.19000 +0.16	18.25	18.05	18.05	108,206
22 Oct 14	18.03000 -0.07	18.12	17.96	18.10	137,407
21 Oct 14	18.10000 +0.07	18.20	17.99	18.05	132,870
20 Oct 14	18.03000 +0.17	18.07	17.85	17.85	125,556
17 Oct 14	17.86000 +0.24	17.95	17.68	17.74	162,610
16 Oct 14	17.62000 +0.07	17.68	17.36	17.46	173,313
15 Oct 14	17.55000 -0.26	17.77	17.39	17.77	176,698
14 Oct 14	17.81000 +0.20	17.81	17.45	17.60	219,578
10 Oct 14	17.61000 +0.01	17.73	17.54	17.54	118,868
09 Oct 14	17.60000 +0.00	17.65	17.53	17.60	137,341
08 Oct 14	17.60000 -0.01	17.67	17.41	17.67	124,040
07 Oct 14	17.61000 +0.06	17.66	17.51	17.51	131,759
06 Oct 14	17.55000 -0.03	17.67	17.51	17.59	131,965
03 Oct 14	17.58000 +0.15	17.62	17.44	17.44	123,512
02 Oct 14	17.43000 -0.02	17.49	17.33	17.48	142,597
01 Oct 14	17.45000 -0.06	17.55	17.35	17.50	99,139
30 Sep 14	17.51000 +0.07	17.56	17.35	17.42	160,913
29 Sep 14	17.44000 -0.11	17.56	17.29	17.51	106,535
26 Sep 14	17.55000 +0.02	17.64	17.44	17.44	68,522
25 Sep 14	17.53000 -0.06	17.63	17.38	17.63	222,478
24 Sep 14	17.59000 -0.39	17.88	17.57	17.88	306,055
23 Sep 14	17.98000 -0.06	18.08	17.92	18.05	138,642
22 Sep 14	18.04000 +0.07	18.05	17.89	18.04	196,259
19 Sep 14	17.97000 -0.05	18.12	17.95	17.96	219,335
18 Sep 14	18.02000 -0.10	18.13	17.95	18.10	128,930
17 Sep 14	18.12000 +0.07	18.18	17.96	18.03	287,591
16 Sep 14	18.05000 -0.04	18.13	17.97	18.00	267,855
15 Sep 14	18.09000 -0.12	18.24	18.09	18.20	188,490
12 Sep 14	18.21000 -0.13	18.44	18.21	18.36	134,559
11 Sep 14	18.34000 -0.03	18.42	18.34	18.36	88,940
10 Sep 14	18.37000 -0.23	18.65	18.36	18.60	223,326
09 Sep 14	18.60000 -0.12	18.75	18.56	18.74	95,033
08 Sep 14	18.72000 -0.02	18.85	18.71	18.78	108,971
05 Sep 14	18.74000 -0.07	18.90	18.72	18.78	203,016
04 Sep 14	18.81000 +0.01	18.95	18.79	18.80	506,684
03 Sep 14	18.80000 -0.46	18.93	18.76	18.93	1,084,131
02 Sep 14	19.26000 -0.06	19.38	19.21	19.30	104,813
29 Aug 14	19.32000 -0.10	19.46	19.24	19.33	253,033
28 Aug 14	19.42000 +0.08	19.50	19.25	19.25	140,866
27 Aug 14	19.34000 +0.01	19.39	19.30	19.30	120,612
26 Aug 14	19.33000 +0.02	19.35	19.26	19.26	134,130
25 Aug 14	19.31000 +0.06	19.33	19.17	19.24	68,526
22 Aug 14	19.25000 -0.01	19.35	19.23	19.23	70,073
21 Aug 14	19.26000 +0.07	19.30	19.16	19.16	85,308
20 Aug 14	19.19000 +0.14	19.23	19.01	19.01	151,650
19 Aug 14	19.05000 +0.04	19.15	19.00	19.00	90,236
18 Aug 14	19.01000 +0.06	19.03	18.91	18.97	76,962
15 Aug 14	18.95000 -0.01	19.00	18.85	18.92	54,871
14 Aug 14	18.96000 -0.04	19.05	18.89	19.00	97,336
13 Aug 14	19.00000 +0.04	19.02	18.85	18.88	76,902
12 Aug 14	18.96000 -0.05	19.09	18.93	19.06	89,325
11 Aug 14	19.01000 +0.07	19.08	18.87	18.88	89,451
08 Aug 14	18.94000 +0.10	18.99	18.67	18.78	143,371
07 Aug 14	18.84000 -0.19	19.05	18.72	19.05	158,934
06 Aug 14	19.03000 +0.05	19.12	18.96	19.01	133,421
05 Aug 14	18.98000 -0.04	19.02	18.91	18.97	121,299
01 Aug 14	19.02000 +0.15	19.04	18.84	18.85	222,838
31 Jul 14	18.87000 +0.04	18.98	18.74	18.76	258,231
30 Jul 14	18.83000 -0.02	18.98	18.79	18.92	140,557
29 Jul 14	18.85000 +0.02	18.97	18.84	18.90	117,641
28 Jul 14	18.83000 +0.02	18.90	18.77	18.77	83,488
25 Jul 14	18.81000 -0.06	18.85	18.77	18.82	61,976
24 Jul 14	18.87000 +0.07	18.88	18.75	18.79	154,213
23 Jul 14	18.80000 +0.04	18.80	18.72	18.72	87,952
22 Jul 14	18.76000 +0.06	18.79	18.68	18.70	55,357
21 Jul 14	18.70000 +0.00	18.74	18.60	18.72	59,576
18 Jul 14	18.70000 +0.04	18.73	18.58	18.62	65,548
17 Jul 14	18.66000 -0.02	18.69	18.53	18.68	80,252
16 Jul 14	18.68000 +0.20	18.72	18.46	18.50	158,799
15 Jul 14	18.48000 -0.03	18.55	18.45	18.45	90,580
14 Jul 14	18.51000 -0.02	18.54	18.47	18.48	56,905
11 Jul 14	18.53000 +0.09	18.53	18.34	18.39	340,248
10 Jul 14	18.44000 -0.01	18.56	18.34	18.45	412,034
09 Jul 14	18.45000 +0.03	18.48	18.28	18.47	93,974
08 Jul 14	18.42000 -0.05	18.50	18.38	18.41	152,396
07 Jul 14	18.47000 -0.08	18.60	18.41	18.52	144,527
04 Jul 14	18.55000 -0.04	18.74	18.54	18.74	92,039
03 Jul 14	18.59000 -0.04	18.71	18.51	18.66	84,624
02 Jul 14	18.63000 +0.01	18.85	18.56	18.67	171,051
30 Jun 14	18.62000 +0.11	18.69	18.46	18.51	169,425
27 Jun 14	18.51000 -0.02	18.61	18.47	18.59	141,721
26 Jun 14	18.53000 -0.23	18.60	18.49	18.59	56,042
25 Jun 14	18.76000 -0.03	18.79	18.64	18.79	117,104
24 Jun 14	18.79000 +0.13	18.88	18.62	18.62	105,334
23 Jun 14	18.66000 -0.10	18.77	18.64	18.71	124,003
20 Jun 14	18.76000 -0.02	18.81	18.66	18.66	160,143
19 Jun 14	18.78000 -0.02	18.82	18.66	18.74	146,006
18 Jun 14	18.80000 -0.05	18.86	18.74	18.85	167,056
17 Jun 14	18.85000 +0.30	18.88	18.56	18.59	284,342
16 Jun 14	18.55000 -0.16	18.79	18.47	18.77	167,583
13 Jun 14	18.71000 -0.11	18.87	18.68	18.81	67,412
12 Jun 14	18.82000 -0.20	19.03	18.75	18.88	233,979
11 Jun 14	19.02000 +0.23	19.02	18.67	18.67	187,149
10 Jun 14	18.79000 -0.06	18.90	18.67	18.79	103,347
09 Jun 14	18.85000 -0.04	18.95	18.85	18.90	57,307
06 Jun 14	18.89000 -0.09	19.00	18.86	18.91	107,882
05 Jun 14	18.98000 +0.02	19.04	18.96	19.02	94,248
04 Jun 14	18.96000 -0.03	19.06	18.72	19.04	156,816
03 Jun 14	18.99000 +0.05	19.05	18.89	18.95	161,119
02 Jun 14	18.94000 +0.28	18.98	18.75	18.75	140,003
30 May 14	18.66000 +0.09	18.73	18.47	18.61	427,675
29 May 14	18.57000 -0.07	18.66	18.52	18.59	84,327
28 May 14	18.64000 +0.02	18.65	18.57	18.57	120,444
27 May 14	18.62000 +0.07	18.66	18.48	18.50	75,987
26 May 14	18.55000 -0.05	18.59	18.46	18.50	13,331
23 May 14	18.60000 +0.05	18.60	18.43	18.54	121,317
22 May 14	18.55000 +0.04	18.63	18.39	18.44	186,961
21 May 14	18.51000 -0.09	18.73	18.43	18.55	166,652
20 May 14	18.60000 +0.04	18.75	18.47	18.55	283,182
16 May 14	18.56000 -0.12	18.63	18.48	18.61	122,937
15 May 14	18.68000 +0.08	18.82	18.57	18.60	155,757
14 May 14	18.60000 -0.12	18.65	18.53	18.65	121,266
13 May 14	18.72000 +0.00	18.84	18.58	18.65	201,730
12 May 14	18.72000 +0.25	18.73	18.42	18.50	175,673
09 May 14	18.47000 -0.03	18.50	18.38	18.49	127,042
08 May 14	18.50000 -0.11	18.67	18.37	18.65	192,484
07 May 14	18.61000 +0.23	18.64	18.30	18.33	321,756
06 May 14	18.38000 +0.32	18.45	18.01	18.10	310,063
05 May 14	18.06000 -0.12	18.17	18.04	18.17	143,639
02 May 14	18.18000 +0.05	18.18	18.00	18.10	120,981
01 May 14	18.13000 +0.18	18.16	17.92	17.92	114,956
30 Apr 14	17.95000 +0.10	17.98	17.79	17.79	207,233
29 Apr 14	17.85000 -0.03	17.91	17.85	17.88	77,202
28 Apr 14	17.88000 +0.09	17.90	17.70	17.79	81,828
25 Apr 14	17.79000 -0.08	17.90	17.75	17.87	230,712
24 Apr 14	17.87000 +0.17	17.90	17.68	17.68	116,043
23 Apr 14	17.70000 -0.18	17.88	17.66	17.82	95,926
22 Apr 14	17.88000 +0.04	17.90	17.80	17.80	87,313
21 Apr 14	17.84000 -0.08	18.00	17.84	17.92	77,227
17 Apr 14	17.92000 +0.15	17.93	17.78	17.79	79,767
16 Apr 14	17.77000 +0.08	17.79	17.65	17.75	74,666
15 Apr 14	17.69000 +0.05	17.78	17.60	17.61	207,438
14 Apr 14	17.64000 +0.09	17.67	17.55	17.55	132,265
11 Apr 14	17.55000 -0.07	17.66	17.53	17.57	179,249
10 Apr 14	17.62000 +0.07	17.64	17.54	17.60	161,250
09 Apr 14	17.55000 -0.04	17.63	17.54	17.58	100,710
08 Apr 14	17.59000 +0.03	17.64	17.47	17.52	100,860
07 Apr 14	17.56000 +0.01	17.61	17.47	17.57	200,184
04 Apr 14	17.55000 +0.09	17.56	17.45	17.45	413,132
03 Apr 14	17.46000 +0.01	17.52	17.41	17.45	189,260
02 Apr 14	17.45000 -0.11	17.58	17.33	17.50	232,671
01 Apr 14	17.56000 +0.01	17.56	17.48	17.49	111,479
31 Mar 14	17.55000 +0.02	17.61	17.53	17.53	239,108
28 Mar 14	17.53000 +0.03	17.57	17.42	17.54	260,025
27 Mar 14	17.50000 +0.08	17.50	17.40	17.42	138,021
26 Mar 14	17.42000 -0.10	17.51	17.32	17.49	136,902
25 Mar 14	17.52000 -0.14	17.58	17.44	17.58	96,210
24 Mar 14	17.66000 -0.04	17.79	17.52	17.79	149,243
21 Mar 14	17.70000 +0.08	17.75	17.59	17.69	292,817
20 Mar 14	17.62000 -0.05	17.73	17.57	17.73	126,858
19 Mar 14	17.67000 -0.05	17.78	17.59	17.66	127,669
18 Mar 14	17.72000 -0.01	17.75	17.63	17.73	121,916
17 Mar 14	17.73000 +0.02	17.79	17.66	17.66	75,330
14 Mar 14	17.71000 -0.03	17.73	17.59	17.70	83,617
13 Mar 14	17.74000 +0.04	17.79	17.66	17.69	118,459
12 Mar 14	17.70000 -0.06	17.77	17.69	17.69	129,855
11 Mar 14	17.76000 +0.07	17.79	17.67	17.67	257,768
10 Mar 14	17.69000 -0.10	17.85	17.65	17.85	164,653
07 Mar 14	17.79000 +0.02	17.80	17.68	17.78	234,845
06 Mar 14	17.77000 +0.01	17.77	17.72	17.72	120,980
05 Mar 14	17.76000 -0.10	17.87	17.70	17.78	95,123
04 Mar 14	17.86000 +0.23	17.91	17.61	17.69	200,384
03 Mar 14	17.63000 -0.13	17.75	17.61	17.70	159,191
28 Feb 14	17.76000 +0.17	17.81	17.50	17.55	179,814
27 Feb 14	17.59000 +0.09	17.65	17.40	17.50	83,239
26 Feb 14	17.50000 +0.10	17.52	17.38	17.38	82,398
25 Feb 14	17.40000 +0.04	17.49	17.35	17.40	256,797
24 Feb 14	17.36000 -0.29	17.62	17.35	17.52	216,120
21 Feb 14	17.65000 +0.20	17.65	17.40	17.41	264,601
20 Feb 14	17.45000 +0.08	17.47	17.31	17.31	221,123
19 Feb 14	17.37000 +0.02	17.40	17.27	17.30	264,986
18 Feb 14	17.35000 +0.02	17.39	17.26	17.28	111,603
14 Feb 14	17.33000 +0.10	17.33	17.10	17.18	141,683
13 Feb 14	17.23000 +0.01	17.25	17.18	17.20	184,569
12 Feb 14	17.22000 -0.05	17.30	17.19	17.25	120,685
11 Feb 14	17.27000 +0.05	17.31	17.20	17.20	121,009
10 Feb 14	17.22000 -0.13	17.37	17.21	17.34	113,260
07 Feb 14	17.35000 +0.14	17.35	17.21	17.29	137,159
06 Feb 14	17.21000 +0.02	17.28	17.17	17.26	188,252
05 Feb 14	17.19000 -0.06	17.35	17.18	17.20	104,450
04 Feb 14	17.25000 -0.07	17.38	17.16	17.36	87,675
03 Feb 14	17.32000 -0.17	17.57	17.28	17.53	84,839
31 Jan 14	17.49000 +0.09	17.49	17.29	17.32	116,027
30 Jan 14	17.40000 -0.01	17.42	17.28	17.41	199,428
29 Jan 14	17.41000 +0.01	17.42	17.26	17.42	107,888
28 Jan 14	17.40000 +0.01	17.54	17.28	17.42	131,423
27 Jan 14	17.39000 -0.06	17.54	17.33	17.43	91,984
24 Jan 14	17.45000 +0.06	17.49	17.37	17.42	157,421
23 Jan 14	17.39000 -0.02	17.56	17.37	17.37	351,282
22 Jan 14	17.41000 -0.01	17.48	17.38	17.39	215,811
21 Jan 14	17.42000 -0.03	17.50	17.39	17.39	170,441
20 Jan 14	17.45000 +0.05	17.45	17.36	17.39	44,132
17 Jan 14	17.40000 +0.01	17.52	17.35	17.42	121,032
16 Jan 14	17.39000 -0.13	17.45	17.39	17.43	89,643
15 Jan 14	17.52000 +0.10	17.55	17.39	17.39	94,829
14 Jan 14	17.42000 -0.17	17.62	17.41	17.55	98,705
13 Jan 14	17.59000 -0.04	17.69	17.53	17.65	84,817
10 Jan 14	17.63000 +0.07	17.68	17.55	17.60	67,444
09 Jan 14	17.56000 -0.01	17.70	17.56	17.58	53,927
08 Jan 14	17.57000 -0.17	17.81	17.56	17.73	117,666
07 Jan 14	17.74000 +0.13	17.74	17.58	17.61	122,697
06 Jan 14	17.61000 +0.02	17.62	17.51	17.60	124,613
03 Jan 14	17.59000 +0.07	17.60	17.46	17.46	57,343
02 Jan 14	17.52000 -0.19	17.68	17.48	17.68	67,272
31 Dec 13	17.71000 +0.11	17.74	17.53	17.55	118,346
30 Dec 13	17.60000 +0.09	17.73	17.46	17.50	90,569
27 Dec 13	17.51000 -0.10	17.54	17.48	17.52	41,755
24 Dec 13	17.61000 +0.04	17.63	17.49	17.49	39,434
23 Dec 13	17.57000 +0.06	17.61	17.50	17.50	213,187
20 Dec 13	17.51000 -0.11	17.66	17.47	17.66	220,428
19 Dec 13	17.62000 +0.19	17.65	17.40	17.40	84,908
18 Dec 13	17.43000 +0.09	17.48	17.26	17.26	121,846
17 Dec 13	17.34000 +0.01	17.48	17.30	17.40	239,747
16 Dec 13	17.33000 -0.11	17.45	17.31	17.40	99,301
13 Dec 13	17.44000 +0.05	17.51	17.36	17.36	99,837
12 Dec 13	17.39000 +0.00	17.52	17.30	17.34	136,804
11 Dec 13	17.39000 -0.08	17.47	17.35	17.44	91,239
10 Dec 13	17.47000 -0.10	17.65	17.43	17.52	73,063
09 Dec 13	17.57000 +0.00	17.57	17.45	17.52	59,025
06 Dec 13	17.57000 +0.09	17.65	17.47	17.47	65,304
05 Dec 13	17.48000 -0.10	17.55	17.41	17.55	104,490
04 Dec 13	17.58000 +0.03	17.59	17.46	17.46	104,015
03 Dec 13	17.55000 +0.08	17.59	17.41	17.41	127,900
02 Dec 13	17.47000 -0.07	17.59	17.42	17.47	231,454
29 Nov 13	17.54000 +0.06	17.59	17.45	17.53	64,706
28 Nov 13	17.48000 +0.00	17.58	17.45	17.45	18,287
27 Nov 13	17.48000 -0.02	17.53	17.32	17.50	100,050
26 Nov 13	17.50000 -0.02	17.60	17.43	17.47	230,739
25 Nov 13	17.52000 -0.16	17.70	17.45	17.70	62,970
22 Nov 13	17.68000 +0.00	17.77	17.47	17.71	59,691
21 Nov 13	17.68000 -0.05	17.70	17.47	17.70	70,343
20 Nov 13	17.73000 +0.08	17.74	17.52	17.69	122,707
19 Nov 13	17.65000 +0.17	17.70	17.38	17.38	101,641
18 Nov 13	17.48000 -0.08	17.66	17.40	17.59	130,008
15 Nov 13	17.56000 +0.36	17.59	17.21	17.27	159,758
14 Nov 13	17.20000 -0.09	17.40	17.16	17.37	214,783
13 Nov 13	17.29000 +0.11	17.29	17.05	17.15	187,236
12 Nov 13	17.18000 +0.11	17.26	17.02	17.11	97,306
11 Nov 13	17.07000 -0.04	17.19	17.06	17.07	67,541
08 Nov 13	17.11000 -0.17	17.32	17.11	17.27	80,517
07 Nov 13	17.28000 -0.13	17.51	17.21	17.51	107,696
06 Nov 13	17.41000 +0.02	17.56	17.33	17.33	146,297
05 Nov 13	17.39000 -0.37	17.78	17.23	17.69	157,995
04 Nov 13	17.76000 -0.15	17.91	17.55	17.91	106,402
01 Nov 13	17.91000 -0.21	18.28	17.79	18.28	81,554
31 Oct 13	18.12000 +0.02	18.33	18.10	18.15	139,495
30 Oct 13	18.10000 -0.05	18.15	17.93	18.13	118,314
29 Oct 13	18.15000 +0.19	18.23	17.96	17.97	95,494
28 Oct 13	17.96000 +0.02	18.03	17.89	17.94	117,116
25 Oct 13	17.94000 +0.27	17.95	17.69	17.72	149,281
24 Oct 13	17.67000 -0.24	17.90	17.67	17.90	146,450
23 Oct 13	17.91000 +0.06	17.91	17.74	17.89	63,593
22 Oct 13	17.85000 +0.18	17.91	17.67	17.75	87,684
21 Oct 13	17.67000 -0.03	17.79	17.59	17.79	75,178
18 Oct 13	17.70000 +0.25	17.94	17.41	17.41	143,153
17 Oct 13	17.45000 +0.36	17.45	17.03	17.13	146,947
16 Oct 13	17.09000 -0.18	17.31	17.03	17.26	223,414
15 Oct 13	17.27000 +0.28	17.27	16.94	17.07	221,738
11 Oct 13	16.99000 +0.00	17.10	16.90	17.01	55,834
10 Oct 13	16.99000 -0.01	17.15	16.96	17.01	144,809
09 Oct 13	17.00000 +0.09	17.09	16.83	16.87	131,038
08 Oct 13	16.91000 +0.01	17.01	16.77	16.83	116,645
07 Oct 13	16.90000 +0.00	17.00	16.77	16.95	52,851
04 Oct 13	16.90000 +0.01	16.92	16.81	16.84	129,958
03 Oct 13	16.89000 -0.07	17.06	16.82	17.00	108,864
02 Oct 13	16.96000 +0.07	17.10	16.92	16.95	84,105
01 Oct 13	16.89000 -0.04	17.09	16.89	16.92	99,970
30 Sep 13	16.93000 -0.02	17.11	16.92	16.92	149,457
27 Sep 13	16.95000 +0.00	17.07	16.91	16.99	72,548
26 Sep 13	16.95000 -0.37	17.27	16.95	17.17	173,090
25 Sep 13	17.32000 +0.20	17.32	17.19	17.25	121,277
24 Sep 13	17.12000 +0.03	17.25	17.04	17.09	109,722
23 Sep 13	17.09000 +0.09	17.10	16.95	17.00	123,916
20 Sep 13	17.00000 -0.26	17.22	16.94	17.18	832,356
19 Sep 13	17.26000 -0.04	17.43	17.17	17.27	131,446
18 Sep 13	17.30000 +0.31	17.37	17.00	17.03	196,255
17 Sep 13	16.99000 -0.07	17.21	16.93	17.13	166,586
16 Sep 13	17.06000 +0.28	17.09	16.80	16.80	152,428
13 Sep 13	16.78000 +0.14	16.79	16.61	16.61	86,386
12 Sep 13	16.64000 -0.02	16.86	16.63	16.65	100,894
11 Sep 13	16.66000 -0.10	16.79	16.63	16.73	95,262
10 Sep 13	16.76000 +0.22	16.83	16.51	16.51	258,577
09 Sep 13	16.54000 -0.10	16.67	16.50	16.60	118,826
06 Sep 13	16.64000 -0.11	16.86	16.59	16.80	78,724
05 Sep 13	16.75000 +0.03	16.84	16.60	16.76	60,833
04 Sep 13	16.72000 +0.01	16.75	16.57	16.70	143,733
03 Sep 13	16.71000 -0.10	16.80	16.59	16.80	74,354
30 Aug 13	16.81000 +0.07	16.81	16.61	16.74	172,639
29 Aug 13	16.74000 +0.04	16.76	16.63	16.69	122,219
28 Aug 13	16.70000 -0.30	16.97	16.65	16.97	195,285
27 Aug 13	17.00000 +0.06	17.00	16.82	16.93	112,215
26 Aug 13	16.94000 -0.06	17.06	16.85	17.06	88,811
23 Aug 13	17.00000 -0.18	17.22	16.95	17.22	91,322
22 Aug 13	17.18000 +0.23	17.23	16.94	16.97	240,926
21 Aug 13	16.95000 -0.12	17.12	16.82	17.01	113,649
20 Aug 13	17.07000 +0.05	17.22	16.91	17.03	86,421
19 Aug 13	17.02000 -0.13	17.15	16.92	17.10	110,867
16 Aug 13	17.15000 +0.02	17.33	17.03	17.15	86,473
15 Aug 13	17.13000 -0.14	17.29	17.04	17.29	129,722
14 Aug 13	17.27000 +0.04	17.41	17.14	17.19	135,870
13 Aug 13	17.23000 -0.12	17.42	17.15	17.42	165,924
12 Aug 13	17.35000 +0.09	17.46	17.16	17.28	109,423
09 Aug 13	17.26000 +0.07	17.30	17.12	17.25	138,144
08 Aug 13	17.19000 +0.02	17.37	17.19	17.20	219,435
07 Aug 13	17.17000 -0.08	17.27	16.95	17.27	169,494
06 Aug 13	17.25000 +0.17	17.43	17.10	17.20	328,944
02 Aug 13	17.08000 +0.23	17.08	16.84	16.89	134,789
01 Aug 13	16.85000 -0.23	17.15	16.75	17.13	283,919
31 Jul 13	17.08000 -0.26	17.40	16.93	17.22	217,958
30 Jul 13	17.34000 -0.12	17.44	17.25	17.29	87,809
29 Jul 13	17.46000 +0.06	17.54	17.22	17.35	165,610
26 Jul 13	17.40000 -0.15	17.50	17.27	17.43	70,508
25 Jul 13	17.55000 +0.09	17.58	17.29	17.52	161,451
24 Jul 13	17.46000 -0.16	17.68	17.25	17.67	179,888
23 Jul 13	17.62000 +0.04	17.78	17.55	17.55	75,684
22 Jul 13	17.58000 -0.21	17.79	17.55	17.73	100,704
19 Jul 13	17.79000 +0.12	17.88	17.60	17.60	119,684
18 Jul 13	17.67000 +0.02	17.76	17.48	17.61	328,873
17 Jul 13	17.65000 +0.06	17.72	17.49	17.55	108,635
16 Jul 13	17.59000 -0.06	17.65	17.48	17.65	280,748
15 Jul 13	17.65000 -0.09	17.75	17.54	17.74	159,534
12 Jul 13	17.74000 +0.04	17.85	17.64	17.80	131,432
11 Jul 13	17.70000 +0.04	17.98	17.70	17.76	206,135
10 Jul 13	17.66000 -0.24	17.89	17.41	17.70	411,570
09 Jul 13	17.90000 +0.25	18.00	17.62	17.62	175,271
08 Jul 13	17.65000 -0.15	17.94	17.59	17.75	290,337
05 Jul 13	17.80000 -0.13	18.00	17.60	17.95	125,056
04 Jul 13	17.93000 -0.12	18.21	17.93	18.12	67,885
03 Jul 13	18.05000 -0.18	18.25	18.00	18.16	155,223
02 Jul 13	18.23000 +0.38	18.25	17.87	17.98	380,462
28 Jun 13	17.85000 +0.05	17.90	17.58	17.79	227,038
27 Jun 13	17.80000 +0.07	17.98	17.62	17.62	372,820
26 Jun 13	17.73000 -0.31	17.81	17.50	17.68	139,691
25 Jun 13	18.04000 +0.32	18.07	17.65	17.65	176,814
24 Jun 13	17.72000 -0.24	17.90	17.25	17.90	284,269
21 Jun 13	17.96000 -0.27	18.31	17.86	18.19	261,321
20 Jun 13	18.23000 -0.23	18.38	17.80	18.16	647,732
19 Jun 13	18.46000 -0.06	18.66	18.41	18.54	245,314
18 Jun 13	18.52000 +0.02	18.63	18.51	18.60	123,021
17 Jun 13	18.50000 +0.07	18.63	18.44	18.50	215,741
14 Jun 13	18.43000 -0.19	18.76	18.40	18.64	204,747
13 Jun 13	18.62000 +0.27	18.66	18.19	18.25	321,138
12 Jun 13	18.35000 -0.14	18.41	18.25	18.39	259,820
11 Jun 13	18.49000 -0.06	18.59	18.35	18.51	480,717
10 Jun 13	18.55000 -0.10	18.65	18.45	18.65	325,234
07 Jun 13	18.65000 -0.26	18.98	18.62	18.85	255,796
06 Jun 13	18.91000 +0.04	18.96	18.63	18.77	367,093
05 Jun 13	18.87000 -0.13	19.10	18.82	19.10	293,056
04 Jun 13	19.00000 +0.00	19.14	18.91	19.04	303,741
03 Jun 13	19.00000 -0.34	19.33	18.98	19.33	325,859
31 May 13	19.34000 +0.08	19.79	19.03	19.21	4,865,504
30 May 13	19.26000 -0.17	19.38	18.92	19.35	2,934,702
29 May 13	19.43000 -0.35	19.82	19.31	19.81	465,332
28 May 13	19.78000 -0.13	19.90	19.75	19.84	402,644
27 May 13	19.91000 +0.08	19.93	19.75	19.87	109,848
24 May 13	19.83000 +0.04	19.85	19.69	19.75	239,389
23 May 13	19.79000 -0.04	19.84	19.64	19.76	287,373
22 May 13	19.83000 +0.11	19.88	19.73	19.79	386,758
21 May 13	19.72000 +0.01	19.78	19.60	19.61	381,925
17 May 13	19.71000 -0.09	19.85	19.60	19.81	273,361
16 May 13	19.80000 +0.34	19.95	19.60	19.70	424,077
15 May 13	19.46000 -0.09	19.52	19.30	19.39	134,950
14 May 13	19.55000 +0.05	19.64	19.42	19.51	89,310
13 May 13	19.50000 +0.15	19.63	19.38	19.38	286,610
10 May 13	19.35000 +0.09	19.45	19.25	19.25	206,483
09 May 13	19.26000 -0.16	19.45	19.22	19.42	182,679
08 May 13	19.42000 +0.03	19.43	19.33	19.33	95,082
07 May 13	19.39000 -0.04	19.49	19.31	19.49	69,316
06 May 13	19.43000 +0.01	19.49	19.39	19.43	159,480
03 May 13	19.42000 -0.02	19.53	19.30	19.50	81,142
02 May 13	19.44000 +0.08	19.58	19.38	19.39	120,904
01 May 13	19.36000 -0.10	19.50	19.32	19.45	121,716
30 Apr 13	19.46000 +0.12	19.58	19.21	19.31	373,114
29 Apr 13	19.34000 +0.18	19.34	19.11	19.11	156,804
26 Apr 13	19.16000 +0.07	19.16	19.04	19.11	503,508
25 Apr 13	19.09000 -0.15	19.29	19.09	19.28	159,292
24 Apr 13	19.24000 +0.15	19.30	19.07	19.10	147,201
23 Apr 13	19.09000 +0.01	19.10	18.98	19.00	87,967
22 Apr 13	19.08000 +0.08	19.09	18.93	19.05	55,300
19 Apr 13	19.00000 +0.14	19.00	18.79	18.91	175,544
18 Apr 13	18.86000 +0.04	18.98	18.76	18.93	77,130
17 Apr 13	18.82000 -0.21	19.04	18.77	19.03	75,041
16 Apr 13	19.03000 +0.27	19.07	18.78	18.84	264,995
15 Apr 13	18.76000 -0.08	18.87	18.65	18.73	265,432
12 Apr 13	18.84000 +0.05	18.87	18.70	18.70	138,140
11 Apr 13	18.79000 +0.06	18.82	18.69	18.73	94,122
10 Apr 13	18.73000 -0.01	18.88	18.68	18.83	124,158
09 Apr 13	18.74000 -0.23	18.90	18.74	18.88	169,563
08 Apr 13	18.97000 +0.03	18.97	18.73	18.85	201,177
05 Apr 13	18.94000 +0.17	18.98	18.70	18.70	157,621
04 Apr 13	18.77000 -0.09	18.87	18.74	18.87	145,434
03 Apr 13	18.86000 +0.05	18.89	18.73	18.87	168,733
02 Apr 13	18.81000 -0.04	18.92	18.75	18.86	68,103
01 Apr 13	18.85000 -0.10	18.94	18.80	18.94	45,945
28 Mar 13	18.95000 +0.15	18.95	18.74	18.83	107,364
27 Mar 13	18.80000 +0.00	18.90	18.74	18.86	169,718
26 Mar 13	18.80000 -0.30	18.98	18.73	18.94	106,320
25 Mar 13	19.10000 +0.00	19.18	19.00	19.02	79,535
22 Mar 13	19.10000 +0.00	19.19	19.05	19.06	134,367
21 Mar 13	19.10000 +0.01	19.12	19.03	19.08	90,104
20 Mar 13	19.09000 -0.04	19.24	19.02	19.10	159,188
19 Mar 13	19.13000 -0.07	19.25	19.09	19.24	102,371
18 Mar 13	19.20000 -0.03	19.28	19.11	19.21	126,916
15 Mar 13	19.23000 +0.16	19.23	18.98	18.98	279,245
14 Mar 13	19.07000 +0.00	19.12	18.92	19.00	142,265
13 Mar 13	19.07000 -0.01	19.08	18.96	19.07	64,119
12 Mar 13	19.08000 -0.02	19.13	19.00	19.06	107,171
11 Mar 13	19.10000 +0.06	19.10	18.96	18.99	60,351
08 Mar 13	19.04000 +0.05	19.08	18.94	19.04	105,604
07 Mar 13	18.99000 -0.03	19.08	18.95	19.08	73,541
06 Mar 13	19.02000 +0.08	19.06	18.90	18.98	74,326
05 Mar 13	18.94000 +0.07	19.00	18.85	18.97	80,948
04 Mar 13	18.87000 -0.13	19.00	18.83	19.00	159,939
01 Mar 13	19.00000 +0.03	19.02	18.86	18.86	135,688
28 Feb 13	18.97000 -0.03	19.00	18.86	19.00	178,163
27 Feb 13	19.00000 +0.13	19.10	18.90	18.93	81,758
26 Feb 13	18.87000 -0.20	19.15	18.86	19.15	93,868
25 Feb 13	19.07000 -0.14	19.21	19.03	19.21	106,877
22 Feb 13	19.21000 +0.25	19.22	18.99	18.99	137,632
21 Feb 13	18.96000 -0.27	19.31	18.96	19.06	132,134
20 Feb 13	19.23000 -0.14	19.43	19.02	19.25	162,996
19 Feb 13	19.37000 +0.02	19.48	19.23	19.43	137,534
15 Feb 13	19.35000 +0.06	19.35	19.20	19.20	159,375
14 Feb 13	19.29000 +0.07	19.30	19.15	19.15	196,167
13 Feb 13	19.22000 +0.05	19.25	19.13	19.16	114,043
12 Feb 13	19.17000 +0.02	19.25	19.10	19.10	148,707
11 Feb 13	19.15000 +0.03	19.15	19.09	19.14	36,110
08 Feb 13	19.12000 -0.02	19.15	19.01	19.10	86,176
07 Feb 13	19.14000 +0.09	19.15	19.00	19.02	119,777
06 Feb 13	19.05000 +0.00	19.14	19.04	19.10	69,607
05 Feb 13	19.05000 +0.03	19.14	19.02	19.04	64,507
04 Feb 13	19.02000 -0.05	19.11	18.94	18.94	90,665
01 Feb 13	19.07000 +0.17	19.08	18.92	19.02	213,088
31 Jan 13	18.90000 -0.15	19.08	18.87	19.08	190,458
30 Jan 13	19.05000 -0.09	19.16	18.95	19.16	82,866
29 Jan 13	19.14000 +0.02	19.24	19.12	19.12	80,396
28 Jan 13	19.12000 -0.04	19.22	19.10	19.18	96,507
25 Jan 13	19.16000 +0.00	19.20	19.00	19.20	74,846
24 Jan 13	19.16000 +0.12	19.19	18.99	19.00	149,362
23 Jan 13	19.04000 +0.04	19.07	18.96	18.96	86,844
22 Jan 13	19.00000 -0.07	19.10	18.94	19.07	86,460
21 Jan 13	19.07000 +0.07	19.10	18.87	18.87	38,744
18 Jan 13	19.00000 +0.10	19.09	18.87	18.87	117,877
17 Jan 13	18.90000 +0.08	18.95	18.78	18.78	222,202
16 Jan 13	18.82000 -0.04	18.92	18.78	18.85	86,136
15 Jan 13	18.86000 -0.04	18.95	18.85	18.90	80,169
14 Jan 13	18.90000 +0.00	18.99	18.86	18.96	187,101
11 Jan 13	18.90000 -0.02	19.00	18.88	18.95	60,624
10 Jan 13	18.92000 -0.01	19.03	18.89	18.90	81,010
09 Jan 13	18.93000 +0.07	19.01	18.80	18.95	76,328
08 Jan 13	18.86000 -0.14	19.05	18.84	19.05	85,311
07 Jan 13	19.00000 +0.11	19.02	18.93	18.95	120,123
04 Jan 13	18.89000 +0.03	18.95	18.83	18.89	61,752
03 Jan 13	18.86000 -0.06	18.93	18.81	18.92	111,937
02 Jan 13	18.92000 +0.10	18.93	18.80	18.89	96,938
31 Dec 12	18.82000 +0.00	18.88	18.77	18.82	58,128
28 Dec 12	18.82000 -0.06	18.85	18.75	18.83	61,275
27 Dec 12	18.88000 +0.08	18.88	18.75	18.81	106,574
24 Dec 12	18.80000 -0.15	18.90	18.66	18.68	44,888
21 Dec 12	18.95000 +0.11	19.00	18.83	18.87	593,192
20 Dec 12	18.84000 +0.03	18.91	18.73	18.83	92,628
19 Dec 12	18.81000 -0.07	18.89	18.75	18.88	82,650
18 Dec 12	18.88000 +0.09	18.88	18.66	18.78	172,853
17 Dec 12	18.79000 -0.05	18.87	18.63	18.85	254,348
14 Dec 12	18.84000 +0.08	18.87	18.71	18.75	131,199
13 Dec 12	18.76000 +0.07	18.81	18.60	18.70	134,911
12 Dec 12	18.69000 +0.09	18.72	18.56	18.60	239,271
11 Dec 12	18.60000 -0.13	18.72	18.56	18.68	90,052
10 Dec 12	18.73000 -0.07	18.83	18.65	18.83	55,782
07 Dec 12	18.80000 +0.26	18.85	18.49	18.49	239,908
06 Dec 12	18.54000 -0.03	18.61	18.40	18.50	89,342
05 Dec 12	18.57000 +0.17	18.70	18.39	18.39	104,458
04 Dec 12	18.40000 -0.12	18.58	18.33	18.41	91,369
03 Dec 12	18.52000 +0.07	18.52	18.30	18.49	169,696
30 Nov 12	18.45000 -0.07	18.52	18.38	18.52	174,784
29 Nov 12	18.52000 +0.02	18.55	18.43	18.43	77,518
28 Nov 12	18.50000 -0.05	18.55	18.41	18.54	94,356
27 Nov 12	18.55000 -0.01	18.56	18.45	18.53	176,188
26 Nov 12	18.56000 -0.11	18.70	18.45	18.70	87,549
23 Nov 12	18.67000 +0.20	18.73	18.53	18.56	109,454
22 Nov 12	18.47000 +0.06	18.54	18.32	18.34	75,008
21 Nov 12	18.41000 +0.02	18.55	18.33	18.39	221,879
20 Nov 12	18.39000 -0.10	18.56	18.13	18.50	207,918
19 Nov 12	18.49000 +0.19	18.61	18.32	18.33	118,088
16 Nov 12	18.30000 +0.18	18.31	18.07	18.10	211,817
15 Nov 12	18.12000 -0.06	18.20	18.07	18.17	53,488
14 Nov 12	18.18000 -0.21	18.42	18.14	18.36	78,137
13 Nov 12	18.39000 +0.26	18.42	18.09	18.21	550,535
12 Nov 12	18.13000 -0.09	18.30	18.12	18.21	67,191
09 Nov 12	18.22000 -0.23	18.45	18.19	18.40	95,022
08 Nov 12	18.45000 +0.02	18.49	18.31	18.48	132,230
07 Nov 12	18.43000 -0.07	18.47	18.35	18.41	556,023
06 Nov 12	18.50000 +0.09	18.50	18.30	18.49	100,213
05 Nov 12	18.41000 -0.09	18.55	18.33	18.55	37,591
02 Nov 12	18.50000 -0.10	18.67	18.39	18.60	175,695
01 Nov 12	18.60000 +0.10	18.66	18.45	18.50	118,638
31 Oct 12	18.50000 +0.21	18.50	18.23	18.29	259,846
30 Oct 12	18.29000 +0.11	18.29	18.18	18.18	245,323
29 Oct 12	18.18000 +0.01	18.24	18.10	18.18	93,660
26 Oct 12	18.17000 +0.01	18.18	18.01	18.15	227,194
25 Oct 12	18.16000 -0.09	18.23	17.90	18.19	209,234
24 Oct 12	18.25000 +0.03	18.26	18.10	18.22	158,172
23 Oct 12	18.22000 -0.13	18.35	18.18	18.31	190,975
22 Oct 12	18.35000 +0.02	18.38	18.31	18.31	125,919
19 Oct 12	18.33000 +0.04	18.35	18.25	18.25	252,082
18 Oct 12	18.29000 -0.07	18.44	18.29	18.31	200,529
17 Oct 12	18.36000 -0.11	18.50	18.33	18.50	85,050
16 Oct 12	18.47000 +0.07	18.51	18.36	18.40	146,540
15 Oct 12	18.40000 -0.02	18.45	18.34	18.45	123,493
12 Oct 12	18.42000 -0.08	18.55	18.39	18.50	124,089
11 Oct 12	18.50000 -0.05	18.59	18.42	18.57	326,633
10 Oct 12	18.55000 +0.09	18.58	18.46	18.51	224,007
09 Oct 12	18.46000 -0.03	18.53	18.45	18.51	175,874
05 Oct 12	18.49000 -0.16	18.70	18.49	18.64	146,991
04 Oct 12	18.65000 -0.01	18.80	18.65	18.78	349,096
03 Oct 12	18.66000 -0.06	18.79	18.66	18.75	320,969
02 Oct 12	18.72000 +0.01	18.81	18.52	18.80	216,183
01 Oct 12	18.71000 -0.08	18.90	18.70	18.81	206,136
28 Sep 12	18.79000 +0.05	18.79	18.57	18.74	158,040
27 Sep 12	18.74000 -0.11	19.01	18.50	18.85	846,905
26 Sep 12	18.85000 -0.02	18.90	18.65	18.80	325,538
25 Sep 12	18.87000 +0.07	18.94	18.82	18.90	378,040
24 Sep 12	18.80000 -0.11	18.87	18.76	18.85	196,413
21 Sep 12	18.91000 +0.13	18.91	18.72	18.85	772,980
20 Sep 12	18.78000 -0.01	18.80	18.74	18.79	105,510
19 Sep 12	18.79000 -0.01	18.87	18.74	18.85	167,757
18 Sep 12	18.80000 +0.02	18.83	18.75	18.80	239,998
17 Sep 12	18.78000 -0.06	18.85	18.77	18.85	141,794
14 Sep 12	18.84000 -0.08	18.95	18.84	18.95	275,429
13 Sep 12	18.92000 +0.05	18.96	18.87	18.87	106,089
12 Sep 12	18.87000 -0.11	18.99	18.87	18.98	337,059
11 Sep 12	18.98000 -0.53	19.10	18.95	19.10	678,603
10 Sep 12	19.51000 +0.02	19.58	19.42	19.54	157,236
07 Sep 12	19.49000 +0.19	19.85	19.27	19.30	326,786
06 Sep 12	19.30000 +0.01	19.37	19.30	19.32	83,468
05 Sep 12	19.29000 -0.01	19.33	19.25	19.31	162,203
04 Sep 12	19.30000 +0.05	19.32	19.22	19.23	193,957
31 Aug 12	19.25000 +0.00	19.25	19.20	19.23	235,724
30 Aug 12	19.25000 +0.00	19.25	19.18	19.25	116,723
29 Aug 12	19.25000 +0.00	19.32	19.15	19.28	105,756
28 Aug 12	19.25000 +0.01	19.29	19.17	19.29	58,862
27 Aug 12	19.24000 +0.01	19.33	19.17	19.26	99,574
24 Aug 12	19.23000 +0.03	19.36	19.16	19.27	85,593
23 Aug 12	19.20000 -0.16	19.36	19.11	19.36	145,863
22 Aug 12	19.36000 -0.15	19.50	19.27	19.49	429,517
21 Aug 12	19.51000 -0.07	19.63	19.41	19.60	131,286
20 Aug 12	19.58000 +0.37	19.71	19.20	19.20	150,447
17 Aug 12	19.21000 +0.01	19.24	19.08	19.20	131,093
16 Aug 12	19.20000 +0.11	19.20	19.04	19.09	69,023
15 Aug 12	19.09000 +0.12	19.16	18.95	19.00	175,165
14 Aug 12	18.97000 -0.11	19.06	18.95	19.02	97,776
13 Aug 12	19.08000 +0.19	19.13	18.81	18.90	133,800
10 Aug 12	18.89000 -0.01	18.90	18.75	18.85	102,915
09 Aug 12	18.90000 +0.19	18.90	18.66	18.70	168,093
08 Aug 12	18.71000 -0.16	18.85	18.66	18.85	125,724
07 Aug 12	18.87000 +0.11	18.90	18.74	18.80	102,556
03 Aug 12	18.76000 +0.03	18.80	18.51	18.73	162,342
02 Aug 12	18.73000 +0.15	18.74	18.52	18.55	156,386
01 Aug 12	18.58000 +0.01	18.60	18.48	18.59	78,888
31 Jul 12	18.57000 +0.02	18.64	18.49	18.56	161,131
30 Jul 12	18.55000 +0.09	18.56	18.45	18.46	64,210
27 Jul 12	18.46000 -0.31	18.55	18.33	18.55	260,766
26 Jul 12	18.77000 +0.23	18.79	18.54	18.55	94,344
25 Jul 12	18.54000 +0.01	18.61	18.47	18.54	57,145
24 Jul 12	18.53000 -0.04	18.71	18.50	18.57	92,567
23 Jul 12	18.57000 -0.06	18.63	18.54	18.62	73,602
20 Jul 12	18.63000 +0.15	18.63	18.39	18.48	63,228
19 Jul 12	18.48000 +0.21	18.50	18.25	18.27	44,069
18 Jul 12	18.27000 +0.02	18.35	18.21	18.30	52,091
17 Jul 12	18.25000 -0.22	18.48	18.25	18.48	111,773
16 Jul 12	18.47000 +0.19	18.51	18.30	18.30	67,992
13 Jul 12	18.28000 -0.02	18.38	18.24	18.29	65,182
12 Jul 12	18.30000 +0.08	18.34	18.11	18.23	88,931
11 Jul 12	18.22000 -0.03	18.34	18.21	18.27	42,638
10 Jul 12	18.25000 -0.09	18.40	18.22	18.31	98,479
09 Jul 12	18.34000 +0.04	18.43	18.32	18.33	142,094
06 Jul 12	18.30000 -0.10	18.36	18.27	18.35	68,090
05 Jul 12	18.40000 +0.07	18.49	18.31	18.34	118,486
04 Jul 12	18.33000 -0.07	18.43	18.33	18.40	17,034
03 Jul 12	18.40000 +0.05	18.43	18.30	18.30	76,216
29 Jun 12	18.35000 +0.19	18.39	18.20	18.25	239,825
28 Jun 12	18.16000 +0.08	18.37	18.08	18.10	49,440
27 Jun 12	18.08000 -0.37	18.45	18.08	18.38	145,683
26 Jun 12	18.45000 -0.10	18.54	18.29	18.54	132,584
25 Jun 12	18.55000 -0.11	18.66	18.41	18.66	105,384
22 Jun 12	18.66000 +0.06	18.66	18.48	18.62	64,259
21 Jun 12	18.60000 -0.04	18.78	18.51	18.64	95,190
20 Jun 12	18.64000 +0.21	18.64	18.40	18.40	66,028
19 Jun 12	18.43000 +0.18	18.62	18.23	18.25	121,388
18 Jun 12	18.25000 +0.06	18.31	18.10	18.15	125,389
15 Jun 12	18.19000 -0.12	18.40	18.05	18.31	126,675
14 Jun 12	18.31000 -0.19	18.63	18.31	18.50	51,784
13 Jun 12	18.50000 -0.10	18.61	18.47	18.59	64,747
12 Jun 12	18.60000 +0.08	18.60	18.39	18.50	43,291
11 Jun 12	18.52000 -0.01	18.57	18.35	18.55	101,099
08 Jun 12	18.53000 -0.01	18.63	18.50	18.50	65,541
07 Jun 12	18.54000 -0.13	18.76	18.50	18.76	190,930
06 Jun 12	18.67000 +0.60	18.84	18.19	18.19	406,354
05 Jun 12	18.07000 +0.31	18.19	17.79	17.80	145,984
04 Jun 12	17.76000 -0.24	18.00	17.55	17.91	139,758
01 Jun 12	18.00000 -0.12	18.05	17.84	18.05	80,563
31 May 12	18.12000 +0.16	18.13	17.62	17.96	247,426
30 May 12	17.96000 -0.27	18.26	17.86	18.09	68,695
29 May 12	18.23000 +0.22	18.30	18.04	18.16	103,689
28 May 12	18.01000 -0.17	18.19	18.01	18.18	25,966
25 May 12	18.18000 +0.14	18.18	18.00	18.07	141,659
24 May 12	18.04000 -0.08	18.19	18.03	18.11	36,768
23 May 12	18.12000 -0.08	18.15	17.95	18.05	165,101
22 May 12	18.20000 +0.05	18.27	18.08	18.27	164,499
18 May 12	18.15000 -0.15	18.29	18.10	18.29	90,596
17 May 12	18.30000 -0.01	18.39	18.21	18.39	122,035
16 May 12	18.31000 -0.01	18.46	18.30	18.30	51,877
15 May 12	18.32000 -0.18	18.50	18.25	18.50	156,517
14 May 12	18.50000 -0.05	18.55	18.22	18.55	100,889
11 May 12	18.55000 -0.12	18.74	18.39	18.63	104,031
10 May 12	18.67000 -0.06	18.81	18.60	18.65	99,152
09 May 12	18.73000 -0.04	18.78	18.54	18.65	44,837
08 May 12	18.77000 +0.11	18.86	18.59	18.63	268,221
07 May 12	18.66000 +0.11	18.69	18.45	18.45	94,266
04 May 12	18.55000 -0.02	18.59	18.47	18.59	48,452
03 May 12	18.57000 -0.03	18.62	18.50	18.60	195,836
02 May 12	18.60000 +0.05	18.64	18.40	18.55	226,601
01 May 12	18.55000 +0.17	18.59	18.40	18.42	119,334
30 Apr 12	18.38000 -0.09	18.48	18.38	18.47	111,643
27 Apr 12	18.47000 +0.11	18.48	18.32	18.36	167,798
26 Apr 12	18.36000 +0.01	18.40	18.30	18.30	70,291
25 Apr 12	18.35000 +0.16	18.38	18.23	18.30	59,501
24 Apr 12	18.19000 -0.23	18.42	18.02	18.35	180,938
23 Apr 12	18.42000 +0.07	18.44	18.23	18.35	171,320
20 Apr 12	18.35000 +0.22	18.35	18.10	18.11	100,336
19 Apr 12	18.13000 +0.06	18.13	18.02	18.04	73,584
18 Apr 12	18.07000 +0.07	18.10	17.91	17.91	113,130
17 Apr 12	18.00000 +0.13	18.04	17.85	17.93	124,867
16 Apr 12	17.87000 +0.02	17.95	17.80	17.88	75,672
13 Apr 12	17.85000 +0.00	17.90	17.74	17.77	81,642
12 Apr 12	17.85000 +0.00	17.85	17.67	17.82	92,085
11 Apr 12	17.85000 +0.25	17.89	17.67	17.69	115,883
10 Apr 12	17.60000 -0.30	17.86	17.40	17.85	129,725
09 Apr 12	17.90000 +0.10	17.90	17.69	17.84	94,279
05 Apr 12	17.80000 -0.11	17.85	17.59	17.83	62,701
04 Apr 12	17.91000 -0.01	17.92	17.72	17.81	120,137
03 Apr 12	17.92000 +0.02	17.96	17.80	17.92	92,066
02 Apr 12	17.90000 +0.05	17.92	17.72	17.77	123,238
30 Mar 12	17.85000 +0.28	17.85	17.55	17.58	132,822
29 Mar 12	17.57000 +0.18	17.59	17.33	17.46	145,148
28 Mar 12	17.39000 -0.14	17.55	17.30	17.46	67,768
27 Mar 12	17.53000 -0.22	17.92	17.53	17.80	110,907
26 Mar 12	17.75000 -0.01	18.09	17.74	17.86	122,086
23 Mar 12	17.76000 +0.17	17.76	17.55	17.55	136,526
22 Mar 12	17.59000 -0.01	17.62	17.48	17.56	103,645
21 Mar 12	17.60000 +0.03	17.68	17.46	17.52	86,253
20 Mar 12	17.57000 -0.06	17.60	17.40	17.60	92,311
19 Mar 12	17.63000 -0.19	17.83	17.60	17.83	143,501
16 Mar 12	17.82000 +0.05	17.83	17.60	17.77	284,290
15 Mar 12	17.77000 -0.07	17.93	17.66	17.93	101,262
14 Mar 12	17.84000 -0.07	17.96	17.72	17.95	67,091
13 Mar 12	17.91000 +0.14	17.95	17.71	17.75	125,100
12 Mar 12	17.77000 -0.10	17.95	17.77	17.84	155,433
09 Mar 12	17.87000 -0.13	18.06	17.75	18.06	162,747
08 Mar 12	18.00000 +0.01	18.15	17.97	18.10	66,199
07 Mar 12	17.99000 +0.19	18.03	17.70	17.75	84,698
06 Mar 12	17.80000 -0.01	17.93	17.74	17.81	135,889
05 Mar 12	17.81000 -0.13	17.95	17.80	17.95	35,284
02 Mar 12	17.94000 +0.13	18.00	17.79	17.79	56,368
01 Mar 12	17.81000 -0.10	17.85	17.68	17.76	134,160
29 Feb 12	17.91000 +0.20	17.91	17.61	17.62	86,576
28 Feb 12	17.71000 +0.03	17.83	17.55	17.58	186,843
27 Feb 12	17.68000 -0.11	17.85	17.63	17.69	136,782
24 Feb 12	17.79000 -0.11	17.96	17.72	17.95	99,748
23 Feb 12	17.90000 +0.01	18.00	17.71	17.85	170,163
22 Feb 12	17.89000 -0.25	18.19	17.89	18.07	108,800
21 Feb 12	18.14000 +0.13	18.29	17.97	18.01	116,764
17 Feb 12	18.01000 -0.05	18.11	17.95	17.98	112,553
16 Feb 12	18.06000 -0.08	18.14	17.71	18.14	169,840
15 Feb 12	18.14000 -0.01	18.40	18.09	18.11	115,436
14 Feb 12	18.15000 -0.03	18.27	18.11	18.27	167,401
13 Feb 12	18.18000 +0.04	18.30	18.06	18.06	71,861
10 Feb 12	18.14000 -0.16	18.38	18.06	18.30	114,703
09 Feb 12	18.30000 -0.01	18.42	18.22	18.22	99,125
08 Feb 12	18.31000 -0.06	18.45	18.25	18.33	143,597
07 Feb 12	18.37000 -0.04	18.50	18.31	18.33	109,358
06 Feb 12	18.41000 +0.03	18.47	18.30	18.47	51,934
03 Feb 12	18.38000 +0.06	18.49	18.33	18.40	150,867
02 Feb 12	18.32000 +0.01	18.41	18.26	18.37	128,284
01 Feb 12	18.31000 +0.40	18.35	17.79	17.79	134,628
31 Jan 12	17.91000 +0.08	17.95	17.75	17.86	108,608
30 Jan 12	17.83000 +0.14	17.85	17.60	17.60	98,717
27 Jan 12	17.69000 +0.14	17.69	17.55	17.55	58,219
26 Jan 12	17.55000 +0.01	17.62	17.50	17.51	83,215
25 Jan 12	17.54000 -0.05	17.61	17.48	17.51	190,205
24 Jan 12	17.59000 -0.14	17.73	17.49	17.73	109,589
23 Jan 12	17.73000 -0.02	17.75	17.51	17.75	37,648
20 Jan 12	17.75000 +0.20	17.78	17.50	17.51	118,963
19 Jan 12	17.55000 +0.00	17.75	17.50	17.50	93,799
18 Jan 12	17.55000 -0.03	17.69	17.51	17.65	58,995
17 Jan 12	17.58000 -0.06	17.70	17.58	17.60	69,491
16 Jan 12	17.64000 +0.09	17.65	17.50	17.50	48,709
13 Jan 12	17.55000 -0.01	17.56	17.46	17.55	106,918
12 Jan 12	17.56000 -0.07	17.59	17.45	17.59	68,469
11 Jan 12	17.63000 +0.07	17.75	17.60	17.65	74,338
10 Jan 12	17.56000 +0.01	17.61	17.43	17.55	53,344
09 Jan 12	17.55000 -0.12	17.66	17.49	17.53	50,301
06 Jan 12	17.67000 -0.03	17.74	17.42	17.74	62,994
05 Jan 12	17.70000 +0.29	17.70	17.35	17.44	146,363
04 Jan 12	17.41000 -0.18	17.64	17.36	17.55	103,341
03 Jan 12	17.59000 +0.29	17.59	17.41	17.45	165,123
30 Dec 11	17.30000 -0.09	17.40	17.23	17.39	44,538
29 Dec 11	17.39000 +0.09	17.39	17.18	17.27	57,261
28 Dec 11	17.30000 -0.03	17.39	17.16	17.32	64,904
23 Dec 11	17.33000 -0.21	17.48	17.30	17.48	75,450
22 Dec 11	17.54000 +0.12	17.58	17.36	17.45	95,814
21 Dec 11	17.42000 -0.08	17.57	17.30	17.51	210,218
20 Dec 11	17.50000 +0.23	17.56	17.32	17.32	119,244
19 Dec 11	17.27000 -0.24	17.50	17.27	17.50	94,702
16 Dec 11	17.51000 +0.10	17.51	17.30	17.49	229,989
15 Dec 11	17.41000 -0.04	17.48	17.33	17.38	99,419
14 Dec 11	17.45000 +0.00	17.56	17.37	17.55	130,117
13 Dec 11	17.45000 -0.11	17.74	17.43	17.53	168,033
12 Dec 11	17.56000 +0.15	17.56	17.39	17.41	68,647
09 Dec 11	17.41000 -0.04	17.55	17.25	17.55	214,842
08 Dec 11	17.45000 +0.13	17.50	17.30	17.32	136,476
07 Dec 11	17.32000 +0.16	17.34	17.10	17.16	166,021
06 Dec 11	17.16000 -0.03	17.33	17.10	17.17	131,533
05 Dec 11	17.19000 -0.07	17.50	17.16	17.26	186,820
02 Dec 11	17.26000 +0.02	17.35	17.16	17.25	60,532
01 Dec 11	17.24000 +0.20	17.24	16.96	17.00	78,918
30 Nov 11	17.04000 +0.03	17.04	16.86	17.00	105,825
29 Nov 11	17.01000 +0.19	17.05	16.81	16.83	99,148
28 Nov 11	16.82000 +0.13	16.86	16.64	16.64	118,745
25 Nov 11	16.69000 +0.25	16.70	16.43	16.47	35,000
24 Nov 11	16.44000 -0.12	16.81	16.44	16.72	62,919
23 Nov 11	16.56000 -0.09	16.65	16.56	16.65	54,130
22 Nov 11	16.65000 +0.00	16.67	16.55	16.58	428,096
21 Nov 11	16.65000 +0.03	16.67	16.53	16.59	216,771
18 Nov 11	16.62000 -0.07	16.84	16.53	16.75	98,820
17 Nov 11	16.69000 +0.08	16.77	16.55	16.55	115,938
16 Nov 11	16.61000 -0.17	16.85	16.56	16.71	35,007
15 Nov 11	16.78000 +0.07	16.84	16.69	16.71	76,719
14 Nov 11	16.71000 +0.24	16.85	16.48	16.48	64,012
11 Nov 11	16.47000 -0.02	16.55	16.39	16.50	88,226
10 Nov 11	16.49000 -0.19	16.68	16.48	16.68	50,087
09 Nov 11	16.68000 -0.15	16.87	16.59	16.60	309,789
08 Nov 11	16.83000 +0.19	16.85	16.62	16.67	62,131
07 Nov 11	16.64000 -0.10	16.82	16.56	16.82	35,095
04 Nov 11	16.74000 -0.13	16.81	16.63	16.76	28,971
03 Nov 11	16.87000 +0.41	16.88	16.41	16.46	88,705
02 Nov 11	16.46000 +0.23	16.46	16.26	16.26	550,579
01 Nov 11	16.23000 -0.04	16.29	16.13	16.24	64,772
31 Oct 11	16.27000 -0.08	16.42	16.27	16.35	182,138
28 Oct 11	16.35000 -0.27	16.65	16.33	16.65	119,575
27 Oct 11	16.62000 +0.03	16.76	16.44	16.70	108,481
26 Oct 11	16.59000 +0.21	16.59	16.25	16.40	58,300
25 Oct 11	16.38000 -0.14	16.60	16.33	16.50	72,416
24 Oct 11	16.52000 +0.15	16.59	16.33	16.33	50,031
21 Oct 11	16.37000 -0.03	16.50	16.33	16.40	179,316
20 Oct 11	16.40000 +0.07	16.48	16.33	16.48	40,002
19 Oct 11	16.33000 +0.08	16.43	16.25	16.31	74,785
18 Oct 11	16.25000 +0.01	16.25	16.15	16.18	45,594
17 Oct 11	16.24000 -0.05	16.29	16.21	16.26	38,268
14 Oct 11	16.29000 +0.00	16.43	16.12	16.43	51,723
13 Oct 11	16.29000 -0.06	16.42	16.17	16.39	81,494
12 Oct 11	16.35000 +0.22	16.35	16.13	16.13	79,940
11 Oct 11	16.13000 +0.09	16.13	16.07	16.13	64,407
07 Oct 11	16.04000 -0.01	16.13	15.96	16.01	55,797
06 Oct 11	16.05000 -0.08	16.13	15.98	16.13	104,273
05 Oct 11	16.13000 +0.23	16.13	15.85	15.85	68,725
04 Oct 11	15.90000 -0.46	16.25	15.76	16.25	96,133
03 Oct 11	16.36000 -0.64	16.86	16.31	16.80	105,653
30 Sep 11	17.00000 +0.25	17.00	16.59	16.61	135,289
29 Sep 11	16.75000 +0.03	16.87	16.63	16.75	76,721
28 Sep 11	16.72000 -0.25	16.97	16.65	16.97	103,021
27 Sep 11	16.97000 +0.16	17.07	16.55	16.77	105,019
26 Sep 11	16.81000 -0.18	17.00	16.68	17.00	60,118
23 Sep 11	16.99000 -0.01	16.99	16.79	16.97	98,065
22 Sep 11	17.00000 +0.25	17.03	16.48	16.64	121,538
21 Sep 11	16.75000 -0.25	17.10	16.65	17.00	57,612
20 Sep 11	17.00000 -0.05	17.17	16.79	17.17	103,511
19 Sep 11	17.05000 -0.19	17.36	16.90	16.90	61,099
16 Sep 11	17.24000 -0.13	17.37	17.06	17.06	606,173
15 Sep 11	17.37000 +0.43	17.38	16.79	16.97	159,597
14 Sep 11	16.94000 +0.27	16.98	16.36	16.68	113,035
13 Sep 11	16.67000 +0.08	16.70	16.48	16.59	128,706
12 Sep 11	16.59000 +0.05	16.63	16.37	16.45	125,909
09 Sep 11	16.54000 -0.21	16.78	16.54	16.77	77,265
08 Sep 11	16.75000 -0.01	16.79	16.71	16.71	45,812
07 Sep 11	16.76000 +0.07	16.85	16.64	16.77	63,683
06 Sep 11	16.69000 -0.12	16.90	16.60	16.70	60,168
02 Sep 11	16.81000 -0.08	16.90	16.71	16.74	58,963
01 Sep 11	16.89000 +0.15	16.96	16.74	16.74	96,441
31 Aug 11	16.74000 -0.03	16.88	16.58	16.58	150,404
30 Aug 11	16.77000 +0.32	16.77	16.45	16.50	160,188
29 Aug 11	16.45000 +0.30	16.48	16.16	16.25	33,495
26 Aug 11	16.15000 -0.06	16.28	16.06	16.06	32,322
25 Aug 11	16.21000 +0.04	16.26	16.04	16.06	51,098
24 Aug 11	16.17000 -0.11	16.28	16.07	16.27	96,775
23 Aug 11	16.28000 +0.51	16.30	15.77	15.83	68,893
22 Aug 11	15.77000 +0.24	15.93	15.65	15.87	43,689
19 Aug 11	15.53000 -0.36	15.94	15.52	15.75	81,643
18 Aug 11	15.89000 -0.34	16.15	15.77	16.10	77,812
17 Aug 11	16.23000 +0.00	16.45	16.12	16.12	89,001
16 Aug 11	16.23000 +0.03	16.50	16.10	16.26	92,080
15 Aug 11	16.20000 -0.19	16.55	16.15	16.40	51,018
12 Aug 11	16.39000 +0.27	16.53	16.10	16.10	114,939
11 Aug 11	16.12000 +0.55	16.34	15.72	15.89	102,169
10 Aug 11	15.57000 -0.16	15.74	15.37	15.73	96,754
09 Aug 11	15.73000 +0.76	15.73	15.01	15.05	123,824
08 Aug 11	14.97000 -1.18	15.89	14.80	15.80	257,738
05 Aug 11	16.15000 -0.23	16.36	15.57	16.21	131,524
04 Aug 11	16.38000 -0.32	16.78	16.26	16.70	82,338
03 Aug 11	16.70000 -0.17	16.89	16.61	16.80	106,333
02 Aug 11	16.87000 +0.05	17.00	16.80	17.00	98,256
29 Jul 11	16.82000 +0.14	16.82	16.50	16.66	56,348
28 Jul 11	16.68000 +0.05	16.82	16.55	16.55	203,346
27 Jul 11	16.63000 -0.11	16.69	16.50	16.65	94,539
26 Jul 11	16.74000 +0.00	16.86	16.69	16.69	77,127
25 Jul 11	16.74000 +0.00	16.76	16.64	16.65	87,536
22 Jul 11	16.74000 +0.07	16.78	16.53	16.71	102,696
21 Jul 11	16.67000 +0.01	16.72	16.60	16.63	66,596
20 Jul 11	16.66000 +0.26	16.69	16.39	16.39	91,257
19 Jul 11	16.40000 +0.13	16.42	16.16	16.24	34,688
18 Jul 11	16.27000 -0.05	16.35	16.20	16.35	36,727
15 Jul 11	16.32000 +0.08	16.36	16.25	16.30	29,006
14 Jul 11	16.24000 +0.03	16.30	16.16	16.25	41,938
13 Jul 11	16.21000 -0.13	16.35	16.19	16.30	73,793
12 Jul 11	16.34000 +0.00	16.50	16.22	16.22	35,938
11 Jul 11	16.34000 -0.15	16.42	16.18	16.42	43,930
08 Jul 11	16.49000 -0.16	16.65	16.30	16.65	81,324
07 Jul 11	16.65000 +0.01	16.70	16.53	16.62	90,831
06 Jul 11	16.64000 +0.00	16.68	16.60	16.61	60,098
05 Jul 11	16.64000 +0.18	16.64	16.40	16.45	50,569
04 Jul 11	16.46000 -0.02	16.60	16.45	16.55	16,098
30 Jun 11	16.48000 -0.04	16.52	16.34	16.52	58,963
29 Jun 11	16.52000 -0.13	16.64	16.38	16.63	82,231
28 Jun 11	16.65000 +0.07	16.67	16.41	16.54	94,184
27 Jun 11	16.58000 -0.01	16.64	16.41	16.57	60,756
24 Jun 11	16.59000 -0.15	16.77	16.56	16.74	230,781
23 Jun 11	16.74000 -0.14	16.84	16.65	16.66	206,729
22 Jun 11	16.88000 +0.28	16.88	16.53	16.54	106,739
21 Jun 11	16.60000 -0.16	16.77	16.55	16.76	92,457
20 Jun 11	16.76000 +0.09	16.77	16.36	16.56	60,676
17 Jun 11	16.67000 +0.40	16.67	16.14	16.29	209,523
16 Jun 11	16.27000 -0.21	16.49	16.10	16.49	78,622
15 Jun 11	16.48000 -0.26	16.74	16.47	16.74	36,367
14 Jun 11	16.74000 +0.03	16.80	16.70	16.80	106,704
13 Jun 11	16.71000 -0.09	16.85	16.71	16.85	39,713
10 Jun 11	16.80000 -0.06	16.82	16.70	16.75	25,255
09 Jun 11	16.86000 +0.25	16.90	16.60	16.68	78,111
08 Jun 11	16.61000 -0.11	16.67	16.55	16.65	27,460
07 Jun 11	16.72000 +0.04	16.83	16.61	16.72	70,876
06 Jun 11	16.68000 -0.10	16.75	16.56	16.71	40,385
03 Jun 11	16.78000 +0.20	16.80	16.55	16.58	42,292
02 Jun 11	16.58000 -0.17	16.79	16.51	16.79	39,498
01 Jun 11	16.75000 -0.05	17.00	16.72	16.90	69,400
31 May 11	16.80000 -0.14	17.05	16.76	16.88	183,819
30 May 11	16.94000 +0.04	16.95	16.82	16.90	18,476
27 May 11	16.90000 -0.04	17.03	16.75	16.89	52,949
26 May 11	16.94000 +0.07	17.03	16.75	16.86	259,449
25 May 11	16.87000 +0.04	16.89	16.70	16.87	70,105
24 May 11	16.83000 +0.10	16.85	16.61	16.73	77,946
20 May 11	16.73000 -0.07	16.84	16.59	16.70	70,435
19 May 11	16.80000 +0.00	16.94	16.62	16.75	47,846
18 May 11	16.80000 +0.14	16.84	16.61	16.65	107,717
17 May 11	16.66000 +0.16	16.87	16.40	16.40	108,357
16 May 11	16.50000 -0.03	16.54	16.40	16.50	86,857
13 May 11	16.53000 -0.02	16.67	16.50	16.67	19,079
12 May 11	16.55000 +0.04	16.60	16.50	16.51	33,172
11 May 11	16.51000 +0.06	16.62	16.40	16.40	52,534
10 May 11	16.45000 -0.13	16.52	16.27	16.45	112,788
09 May 11	16.58000 +0.13	16.58	16.48	16.48	73,919
06 May 11	16.45000 -0.37	16.80	16.37	16.80	73,584
05 May 11	16.82000 -0.26	17.07	16.82	16.90	182,193
04 May 11	17.08000 +0.25	17.12	16.62	16.77	77,120
03 May 11	16.83000 +0.29	16.85	16.56	16.56	55,287
02 May 11	16.54000 +0.08	16.61	16.34	16.34	60,415
29 Apr 11	16.46000 +0.11	16.46	16.28	16.28	55,929
28 Apr 11	16.35000 -0.04	16.74	16.29	16.74	73,726
27 Apr 11	16.39000 +0.02	16.54	16.25	16.25	52,282
26 Apr 11	16.37000 +0.04	16.38	16.27	16.35	73,224
25 Apr 11	16.33000 -0.21	16.49	16.30	16.49	24,404
21 Apr 11	16.54000 +0.28	16.55	16.27	16.35	57,648
20 Apr 11	16.26000 +0.10	16.36	16.20	16.25	79,914
19 Apr 11	16.16000 -0.08	16.25	16.12	16.18	44,330
18 Apr 11	16.24000 +0.04	16.25	16.09	16.19	57,807
15 Apr 11	16.20000 -0.15	16.40	16.20	16.32	63,647
14 Apr 11	16.35000 -0.03	16.38	16.22	16.38	62,832
13 Apr 11	16.38000 +0.26	16.38	16.15	16.15	131,485
12 Apr 11	16.12000 -0.10	16.20	15.87	16.12	186,112
11 Apr 11	16.22000 -0.04	16.28	16.12	16.25	163,871
08 Apr 11	16.26000 -0.09	16.39	16.20	16.32	148,960
07 Apr 11	16.35000 +0.16	16.40	16.15	16.15	137,219
06 Apr 11	16.19000 -0.13	16.37	16.10	16.31	111,359
05 Apr 11	16.32000 +0.08	16.33	16.17	16.17	73,553
04 Apr 11	16.24000 +0.05	16.29	16.15	16.22	62,869
01 Apr 11	16.19000 +0.15	16.20	16.03	16.09	103,631
31 Mar 11	16.04000 +0.07	16.08	15.94	16.00	205,147
30 Mar 11	15.97000 +0.03	16.00	15.89	15.95	84,935
29 Mar 11	15.94000 +0.16	15.98	15.77	15.77	148,510
28 Mar 11	15.78000 -0.15	15.94	15.78	15.90	138,198
25 Mar 11	15.93000 -0.04	16.00	15.89	15.89	113,565
24 Mar 11	15.97000 +0.00	15.98	15.85	15.97	28,764
23 Mar 11	15.97000 +0.07	15.99	15.86	15.97	33,770
22 Mar 11	15.90000 +0.05	15.96	15.74	15.79	49,747
21 Mar 11	15.85000 -0.05	15.90	15.62	15.90	107,686
18 Mar 11	15.90000 +0.01	15.94	15.75	15.94	129,654
17 Mar 11	15.89000 +0.42	15.97	15.50	15.62	153,629
16 Mar 11	15.47000 -0.16	15.67	15.45	15.57	97,252
15 Mar 11	15.63000 -0.13	15.76	15.42	15.50	131,707
14 Mar 11	15.76000 +0.12	15.82	15.50	15.62	50,961
11 Mar 11	15.64000 -0.06	15.73	15.50	15.65	74,134
10 Mar 11	15.70000 -0.10	15.83	15.62	15.70	79,209
09 Mar 11	15.80000 +0.10	15.80	15.62	15.71	42,256
08 Mar 11	15.70000 -0.08	15.84	15.55	15.78	192,009
07 Mar 11	15.78000 -0.10	15.90	15.77	15.88	116,920
04 Mar 11	15.88000 -0.10	16.05	15.82	16.01	49,259
03 Mar 11	15.98000 -0.02	16.05	15.90	16.05	57,130
02 Mar 11	16.00000 -0.09	16.10	15.96	16.03	67,060
01 Mar 11	16.09000 -0.18	16.40	16.09	16.25	61,925
28 Feb 11	16.27000 +0.42	16.30	15.89	15.92	95,299
25 Feb 11	15.85000 +0.33	15.85	15.55	15.61	63,578
24 Feb 11	15.52000 -0.28	15.95	15.43	15.95	253,604
23 Feb 11	15.80000 -0.06	16.16	15.80	16.00	232,664
22 Feb 11	15.86000 -0.02	15.96	15.80	15.95	77,570
18 Feb 11	15.88000 +0.01	16.00	15.84	15.96	64,078
17 Feb 11	15.87000 -0.01	15.98	15.79	15.98	56,678
16 Feb 11	15.88000 +0.13	15.95	15.69	15.75	118,294
15 Feb 11	15.75000 +0.11	15.82	15.70	15.72	53,202
14 Feb 11	15.64000 +0.05	15.70	15.58	15.66	67,474
11 Feb 11	15.59000 +0.04	15.60	15.46	15.57	29,996
10 Feb 11	15.55000 -0.03	15.66	15.46	15.61	41,467
09 Feb 11	15.58000 -0.02	15.68	15.50	15.68	34,104
08 Feb 11	15.60000 -0.06	15.69	15.56	15.69	72,848
07 Feb 11	15.66000 +0.27	15.67	15.41	15.53	73,938
04 Feb 11	15.39000 -0.23	15.69	15.39	15.69	93,708
03 Feb 11	15.62000 -0.07	15.69	15.46	15.69	69,028
02 Feb 11	15.69000 +0.05	15.70	15.52	15.54	102,176
01 Feb 11	15.64000 +0.28	15.68	15.40	15.40	89,925
31 Jan 11	15.36000 -0.10	15.59	15.33	15.46	91,174
28 Jan 11	15.46000 -0.06	15.57	15.34	15.45	57,971
27 Jan 11	15.52000 -0.06	15.59	15.48	15.59	70,296
26 Jan 11	15.58000 +0.06	15.59	15.40	15.48	40,256
25 Jan 11	15.52000 +0.04	15.63	15.44	15.63	33,295
24 Jan 11	15.48000 +0.06	15.60	15.43	15.50	43,563
21 Jan 11	15.42000 +0.19	15.52	15.33	15.39	164,032
20 Jan 11	15.23000 -0.17	15.46	15.22	15.46	113,612
19 Jan 11	15.40000 -0.09	15.60	15.37	15.58	132,771
18 Jan 11	15.49000 +0.03	15.53	15.34	15.50	71,152
17 Jan 11	15.46000 -0.02	15.52	15.34	15.50	42,583
14 Jan 11	15.48000 +0.43	15.48	15.16	15.16	161,981
13 Jan 11	15.05000 +0.00	15.20	15.02	15.10	124,629
12 Jan 11	15.05000 -0.06	15.17	15.00	15.14	65,202
11 Jan 11	15.11000 +0.06	15.14	15.05	15.10	45,371
10 Jan 11	15.05000 +0.02	15.10	14.96	15.10	44,152
07 Jan 11	15.03000 -0.02	15.06	15.01	15.06	66,387
06 Jan 11	15.05000 -0.08	15.20	15.03	15.12	70,008
05 Jan 11	15.13000 -0.05	15.20	15.09	15.18	72,681
04 Jan 11	15.18000 +0.07	15.18	14.91	14.92	92,839
31 Dec 10	15.11000 -0.03	15.25	15.10	15.24	54,332
30 Dec 10	15.14000 -0.09	15.25	15.07	15.25	49,847
29 Dec 10	15.23000 +0.02	15.33	15.22	15.31	59,869
24 Dec 10	15.21000 -0.17	15.32	15.15	15.21	34,108
23 Dec 10	15.38000 -0.01	15.47	15.35	15.35	61,619
22 Dec 10	15.39000 +0.03	15.43	15.15	15.29	59,019
21 Dec 10	15.36000 +0.05	15.43	15.27	15.41	45,939
20 Dec 10	15.31000 +0.26	15.38	15.08	15.38	54,039
17 Dec 10	15.05000 -0.29	15.47	15.05	15.47	147,742
16 Dec 10	15.34000 -0.13	15.56	15.32	15.49	48,610
15 Dec 10	15.47000 +0.15	15.48	15.28	15.28	63,931
14 Dec 10	15.32000 -0.16	15.48	15.32	15.47	72,065
13 Dec 10	15.48000 +0.33	15.48	15.16	15.20	62,992
10 Dec 10	15.15000 -0.03	15.27	15.11	15.27	83,965
09 Dec 10	15.18000 -0.06	15.32	15.13	15.32	57,288
08 Dec 10	15.24000 +0.05	15.30	15.13	15.28	39,266
07 Dec 10	15.19000 -0.11	15.34	15.10	15.27	95,410
06 Dec 10	15.30000 -0.03	15.40	15.12	15.40	100,442
03 Dec 10	15.33000 -0.23	15.60	15.32	15.60	84,593
02 Dec 10	15.56000 -0.19	15.71	15.51	15.51	58,677
01 Dec 10	15.75000 +0.15	15.75	15.47	15.51	71,585
30 Nov 10	15.60000 +0.01	15.69	15.55	15.61	101,481
29 Nov 10	15.59000 +0.04	15.67	15.40	15.59	95,986
26 Nov 10	15.55000 +0.08	15.58	15.45	15.48	55,469
25 Nov 10	15.47000 +0.24	15.50	15.05	15.05	47,512
24 Nov 10	15.23000 +0.08	15.24	15.05	15.14	74,217
23 Nov 10	15.15000 +0.00	15.20	15.14	15.17	95,302
22 Nov 10	15.15000 -0.03	15.27	15.13	15.24	204,744
19 Nov 10	15.18000 +0.18	15.19	14.91	15.01	176,349
18 Nov 10	15.00000 -0.04	15.20	14.98	15.19	145,673
17 Nov 10	15.04000 +0.02	15.17	14.99	15.00	102,079
16 Nov 10	15.02000 -0.20	15.22	14.95	15.20	126,413
15 Nov 10	15.22000 +0.17	15.39	15.16	15.39	65,679
12 Nov 10	15.05000 -0.11	15.27	15.00	15.16	71,426
11 Nov 10	15.16000 -0.28	15.40	15.08	15.40	117,210
10 Nov 10	15.44000 -0.24	15.79	15.37	15.79	165,405
09 Nov 10	15.68000 +0.02	15.70	15.57	15.69	120,284
08 Nov 10	15.66000 +0.40	15.66	15.44	15.45	357,676
05 Nov 10	15.26000 +0.17	15.31	15.12	15.24	94,286
04 Nov 10	15.09000 -0.04	15.19	14.93	14.93	75,368
03 Nov 10	15.13000 +0.01	15.25	14.91	15.16	144,558
02 Nov 10	15.12000 -0.08	15.40	15.08	15.21	88,558
01 Nov 10	15.20000 -0.07	15.42	15.12	15.41	121,186
29 Oct 10	15.27000 -0.10	15.40	15.19	15.35	77,577
28 Oct 10	15.37000 -0.32	15.72	15.30	15.68	39,787
27 Oct 10	15.69000 +0.06	15.96	15.56	15.69	93,133
26 Oct 10	15.63000 +0.03	15.71	15.42	15.50	286,961
25 Oct 10	15.60000 +0.09	15.63	15.35	15.49	162,082
22 Oct 10	15.51000 -0.18	15.82	15.40	15.77	164,876
21 Oct 10	15.69000 -0.24	15.94	15.67	15.94	51,152
20 Oct 10	15.93000 +0.39	16.00	15.55	15.55	119,614
19 Oct 10	15.54000 +0.07	15.54	15.13	15.40	76,634
18 Oct 10	15.47000 +0.19	15.49	15.16	15.25	59,571
15 Oct 10	15.28000 -0.13	15.47	15.28	15.38	47,922
14 Oct 10	15.41000 +0.11	15.42	15.05	15.35	93,587
13 Oct 10	15.30000 -0.12	15.57	15.20	15.36	101,137
12 Oct 10	15.42000 -0.21	15.58	15.28	15.55	107,394
08 Oct 10	15.63000 +0.03	15.70	15.59	15.61	51,913
07 Oct 10	15.60000 -0.07	15.70	15.39	15.58	47,347
06 Oct 10	15.67000 +0.04	15.67	15.36	15.57	78,579
05 Oct 10	15.63000 +0.20	15.63	15.31	15.40	78,562
04 Oct 10	15.43000 -0.06	15.57	15.27	15.57	85,346
01 Oct 10	15.49000 -0.01	15.66	15.46	15.50	117,745
30 Sep 10	15.50000 -0.04	15.58	15.44	15.54	125,637
29 Sep 10	15.54000 -0.05	15.55	15.35	15.55	82,690
28 Sep 10	15.59000 +0.36	15.60	15.13	15.19	197,794
27 Sep 10	15.23000 -0.03	15.33	15.03	15.22	70,580
24 Sep 10	15.26000 -0.09	15.34	15.13	15.25	111,350
23 Sep 10	15.35000 -0.13	15.40	15.22	15.40	128,349
22 Sep 10	15.48000 +0.07	15.61	15.25	15.25	136,023
21 Sep 10	15.41000 +0.20	15.44	15.20	15.29	105,767
20 Sep 10	15.21000 -0.02	15.44	15.21	15.30	93,696
17 Sep 10	15.23000 +0.03	15.38	15.10	15.24	304,745
16 Sep 10	15.20000 +0.03	15.20	14.99	15.20	112,743
15 Sep 10	15.17000 +0.33	15.23	14.80	14.84	191,606
14 Sep 10	14.84000 -0.09	14.90	14.64	14.90	87,785
13 Sep 10	14.93000 +0.10	14.96	14.75	14.85	123,849
10 Sep 10	14.83000 +0.07	14.94	14.77	14.79	110,871
09 Sep 10	14.76000 -0.07	14.85	14.65	14.85	52,545
08 Sep 10	14.83000 +0.11	14.93	14.72	14.74	175,693
07 Sep 10	14.72000 +0.02	14.77	14.58	14.74	79,671
03 Sep 10	14.70000 -0.04	14.75	14.66	14.75	82,441
02 Sep 10	14.74000 -0.07	14.80	14.63	14.80	67,092
01 Sep 10	14.81000 +0.09	14.81	14.55	14.65	164,874
31 Aug 10	14.72000 +0.23	14.72	14.42	14.49	175,796
30 Aug 10	14.49000 +0.00	14.49	14.34	14.48	70,775
27 Aug 10	14.49000 +0.15	14.49	14.26	14.35	143,590
26 Aug 10	14.34000 +0.26	14.34	14.19	14.20	115,587
25 Aug 10	14.08000 +0.05	14.22	13.99	14.00	92,244
24 Aug 10	14.03000 -0.06	14.08	14.00	14.02	100,669
23 Aug 10	14.09000 -0.10	14.32	14.05	14.32	39,533
20 Aug 10	14.19000 +0.25	14.20	13.90	13.90	88,997
19 Aug 10	13.94000 -0.16	14.09	13.83	14.09	134,813
18 Aug 10	14.10000 -0.05	14.15	14.09	14.15	72,059
17 Aug 10	14.15000 +0.00	14.19	14.12	14.19	130,723
16 Aug 10	14.15000 -0.11	14.28	14.11	14.28	124,228
13 Aug 10	14.26000 +0.03	14.35	14.16	14.23	110,339
12 Aug 10	14.23000 +0.02	14.40	14.10	14.15	132,649
11 Aug 10	14.21000 +0.21	14.25	13.93	13.99	129,612
10 Aug 10	14.00000 +0.00	14.10	13.96	14.00	105,720
09 Aug 10	14.00000 -0.25	14.31	13.97	14.20	213,534
06 Aug 10	14.25000 -0.14	14.35	14.20	14.35	130,857
05 Aug 10	14.39000 +0.07	14.40	14.25	14.38	113,574
04 Aug 10	14.32000 +0.19	14.38	14.13	14.16	155,797
03 Aug 10	14.13000 +0.03	14.30	14.11	14.20	91,978
30 Jul 10	14.10000 -0.17	14.22	13.94	14.15	98,694
29 Jul 10	14.27000 -0.06	14.30	14.18	14.30	48,562
28 Jul 10	14.33000 +0.18	14.35	14.10	14.11	122,960
27 Jul 10	14.15000 -0.11	14.26	14.10	14.25	94,651
26 Jul 10	14.26000 +0.07	14.26	14.10	14.19	81,244
23 Jul 10	14.19000 +0.06	14.21	14.10	14.15	62,223
22 Jul 10	14.13000 +0.00	14.13	14.06	14.13	237,590
21 Jul 10	14.13000 +0.08	14.14	14.08	14.10	109,919
20 Jul 10	14.05000 +0.27	14.17	13.75	13.75	340,727
19 Jul 10	13.78000 +0.02	13.85	13.65	13.85	79,591
16 Jul 10	13.76000 +0.02	13.85	13.73	13.85	128,979
15 Jul 10	13.74000 -0.07	13.84	13.65	13.71	96,423
14 Jul 10	13.81000 +0.06	13.88	13.65	13.75	86,214
13 Jul 10	13.75000 +0.09	13.78	13.65	13.69	52,104
12 Jul 10	13.66000 -0.04	13.80	13.64	13.65	85,183
09 Jul 10	13.70000 -0.12	13.88	13.67	13.81	117,322
08 Jul 10	13.82000 -0.16	13.91	13.75	13.91	93,200
07 Jul 10	13.98000 +0.18	13.98	13.81	13.85	203,522
06 Jul 10	13.80000 +0.10	13.80	13.64	13.79	205,307
05 Jul 10	13.70000 +0.10	13.79	13.49	13.70	68,387
02 Jul 10	13.60000 -0.01	13.64	13.55	13.60	129,858
30 Jun 10	13.61000 +0.08	13.73	13.58	13.61	134,256
29 Jun 10	13.53000 -0.24	13.72	13.43	13.65	269,056
28 Jun 10	13.77000 -0.03	13.83	13.66	13.70	76,961
25 Jun 10	13.80000 +0.11	13.81	13.59	13.70	154,563
24 Jun 10	13.69000 -0.15	13.84	13.62	13.80	151,422
23 Jun 10	13.84000 -0.13	13.94	13.75	13.94	240,669
22 Jun 10	13.97000 -0.13	14.06	13.94	14.02	190,519
21 Jun 10	14.10000 +0.30	14.12	13.90	13.95	351,991
18 Jun 10	13.80000 -0.48	14.30	13.80	14.26	4,019,221
17 Jun 10	14.28000 -0.03	14.33	14.20	14.33	394,408
16 Jun 10	14.31000 -0.04	14.35	14.28	14.32	286,337
15 Jun 10	14.35000 -0.24	14.45	14.26	14.40	690,063
14 Jun 10	14.59000 -0.13	14.88	14.44	14.85	348,011
11 Jun 10	14.72000 +0.14	14.76	14.45	14.50	223,798
10 Jun 10	14.58000 +0.11	14.63	14.50	14.50	207,913
09 Jun 10	14.47000 -0.01	14.75	14.46	14.50	242,204
08 Jun 10	14.48000 +0.08	14.59	14.40	14.59	245,746
07 Jun 10	14.40000 -0.08	14.52	14.38	14.40	265,438
04 Jun 10	14.48000 +0.00	14.57	14.39	14.45	255,873
03 Jun 10	14.48000 -0.12	14.60	14.35	14.60	202,639
02 Jun 10	14.60000 +0.16	14.60	14.38	14.59	322,843
01 Jun 10	14.44000 +0.33	14.79	13.97	14.00	320,012
31 May 10	14.11000 -0.04	14.26	14.07	14.16	103,691
28 May 10	14.15000 +0.23	14.15	13.93	14.00	98,317
27 May 10	13.92000 +0.47	13.97	13.59	13.64	196,941
26 May 10	13.45000 +0.08	13.70	13.40	13.64	386,985
25 May 10	13.37000 -8.00	14.94	13.01	13.44	167,454
21 May 10	21.37000 -0.21	21.67	21.04	21.43	106,155
20 May 10	21.58000 -0.40	21.88	21.50	21.88	106,902
19 May 10	21.98000 -0.14	22.27	21.90	22.20	156,664
18 May 10	22.12000 -0.07	22.49	22.10	22.15	99,843
17 May 10	22.19000 -0.03	22.27	22.01	22.21	73,189
14 May 10	22.22000 +0.03	22.30	22.16	22.28	82,976
13 May 10	22.19000 -0.10	22.34	22.18	22.25	35,466
12 May 10	22.29000 +0.02	22.45	22.20	22.27	53,506
11 May 10	22.27000 +0.27	22.27	21.82	22.00	76,293
10 May 10	22.00000 +0.51	22.28	21.83	22.28	73,083
07 May 10	21.49000 -0.27	22.09	21.26	22.09	63,854
06 May 10	21.76000 -0.43	22.29	17.00	22.10	171,010
05 May 10	22.19000 -0.14	22.64	22.10	22.64	67,955
04 May 10	22.33000 +0.00	22.35	22.11	22.32	122,013
03 May 10	22.33000 -0.17	22.63	22.25	22.63	84,845
30 Apr 10	22.50000 -0.06	22.63	22.35	22.35	96,059
29 Apr 10	22.56000 +0.12	22.59	22.33	22.45	232,750
28 Apr 10	22.44000 -0.06	22.69	22.26	22.69	30,723
27 Apr 10	22.50000 +0.30	22.67	22.38	22.42	135,842
26 Apr 10	22.20000 -0.37	22.71	22.10	22.71	95,440
23 Apr 10	22.57000 -0.06	22.65	22.36	22.46	41,280
22 Apr 10	22.63000 -0.07	22.74	22.26	22.42	73,021
21 Apr 10	22.70000 +0.12	22.74	22.59	22.59	113,013
20 Apr 10	22.58000 +0.30	22.59	22.21	22.21	102,077
19 Apr 10	22.28000 +0.12	22.28	22.10	22.10	32,038
16 Apr 10	22.16000 -0.01	22.25	22.11	22.11	30,722
15 Apr 10	22.17000 +0.03	22.22	22.10	22.10	66,694
14 Apr 10	22.14000 -0.01	22.22	22.12	22.14	37,974
13 Apr 10	22.15000 -0.07	22.25	22.10	22.23	41,728
12 Apr 10	22.22000 +0.13	22.23	22.09	22.13	36,728
09 Apr 10	22.09000 +0.00	22.18	21.95	22.00	44,075
08 Apr 10	22.09000 +0.01	22.18	21.91	22.18	61,162
07 Apr 10	22.08000 +0.05	22.26	21.84	22.00	146,560
06 Apr 10	22.03000 -0.19	22.24	22.03	22.20	77,029
05 Apr 10	22.22000 +0.12	22.30	22.01	22.01	46,414
01 Apr 10	22.10000 -0.06	22.28	22.00	22.12	40,157
31 Mar 10	22.16000 +0.19	22.27	22.05	22.05	189,208
30 Mar 10	21.97000 -0.23	22.30	21.97	22.20	173,259
29 Mar 10	22.20000 +0.28	22.29	22.00	22.02	112,982
26 Mar 10	21.92000 -0.10	22.19	21.82	22.18	125,888
25 Mar 10	22.02000 +0.02	22.15	21.90	22.15	158,309
24 Mar 10	22.00000 -0.25	22.10	21.85	22.08	157,816
23 Mar 10	22.25000 +0.11	22.30	22.06	22.30	168,352
22 Mar 10	22.14000 +0.13	22.20	22.01	22.04	139,488
19 Mar 10	22.01000 +0.11	22.14	21.90	22.14	134,557
18 Mar 10	21.90000 -0.20	22.10	21.90	22.10	202,293
17 Mar 10	22.10000 +0.05	22.10	21.86	22.00	61,800
16 Mar 10	22.05000 -0.01	22.20	22.00	22.19	141,997
15 Mar 10	22.06000 +0.06	22.25	21.87	22.25	153,131
12 Mar 10	22.00000 -0.37	22.37	21.85	22.37	94,931
11 Mar 10	22.37000 +0.30	22.49	22.10	22.18	119,504
10 Mar 10	22.07000 +0.18	22.19	21.83	21.90	120,960
09 Mar 10	21.89000 +0.28	21.90	21.55	21.60	104,730
08 Mar 10	21.61000 +0.13	21.63	21.36	21.36	60,074
05 Mar 10	21.48000 +0.03	21.53	21.39	21.40	139,888
04 Mar 10	21.45000 +0.12	21.47	21.24	21.35	388,718
03 Mar 10	21.33000 +0.03	21.35	21.22	21.30	54,821
02 Mar 10	21.30000 +0.30	21.45	21.00	21.00	103,971
01 Mar 10	21.00000 +0.03	21.00	20.63	21.00	54,978
26 Feb 10	20.97000 +0.04	21.00	20.91	20.95	61,595
25 Feb 10	20.93000 +0.44	20.99	20.55	20.55	101,125
24 Feb 10	20.49000 +0.03	20.70	20.28	20.39	244,274
23 Feb 10	20.46000 -0.20	20.69	20.45	20.65	87,213
22 Feb 10	20.66000 -0.05	20.74	20.09	20.74	241,717
19 Feb 10	20.71000 +0.11	20.74	20.55	20.66	33,608
18 Feb 10	20.60000 -0.13	20.78	20.25	20.78	108,339
17 Feb 10	20.73000 -0.21	21.00	20.70	21.00	52,131
16 Feb 10	20.94000 +0.10	20.94	20.76	20.84	98,154
12 Feb 10	20.84000 -0.44	21.16	20.65	21.14	181,728
11 Feb 10	21.28000 +0.13	21.29	21.04	21.05	49,882
10 Feb 10	21.15000 -0.20	21.40	21.01	21.38	60,906
09 Feb 10	21.35000 +0.02	21.50	21.23	21.49	79,891
08 Feb 10	21.33000 -0.19	21.65	21.33	21.51	41,898
05 Feb 10	21.52000 +0.04	21.58	21.26	21.47	40,677
04 Feb 10	21.48000 -0.26	21.72	21.40	21.72	182,533
03 Feb 10	21.74000 -0.01	21.75	21.56	21.74	77,005
02 Feb 10	21.75000 +0.07	21.75	21.55	21.69	99,616
01 Feb 10	21.68000 +0.05	21.75	21.56	21.63	42,053
29 Jan 10	21.63000 +0.22	21.75	21.42	21.44	126,662
28 Jan 10	21.41000 +0.01	21.71	21.28	21.71	125,638
27 Jan 10	21.40000 -0.08	21.51	21.27	21.46	92,629
26 Jan 10	21.48000 +0.05	21.48	21.10	21.40	85,253
25 Jan 10	21.43000 -0.01	21.50	21.21	21.37	215,846
22 Jan 10	21.44000 +0.18	21.46	21.22	21.23	206,624
21 Jan 10	21.26000 -0.28	21.65	21.25	21.65	46,952
20 Jan 10	21.54000 -0.11	21.65	21.46	21.49	70,744
19 Jan 10	21.65000 +0.18	21.74	21.47	21.74	83,176
18 Jan 10	21.47000 -0.08	21.79	21.47	21.78	98,706
15 Jan 10	21.55000 +0.05	21.64	21.45	21.64	102,149
14 Jan 10	21.50000 +0.02	21.68	21.40	21.68	54,914
13 Jan 10	21.48000 +0.17	21.50	21.25	21.49	50,795
12 Jan 10	21.31000 -0.19	21.64	21.31	21.60	54,725
11 Jan 10	21.50000 +0.16	21.55	21.34	21.34	80,774
08 Jan 10	21.34000 +0.11	21.44	21.21	21.35	62,138
07 Jan 10	21.23000 -0.08	21.57	21.23	21.35	76,592
06 Jan 10	21.31000 +0.07	21.35	21.16	21.25	40,238
05 Jan 10	21.24000 -0.26	21.56	21.12	21.56	85,315
04 Jan 10	21.50000 -0.16	21.76	21.48	21.70	37,910
31 Dec 09	21.66000 +0.04	21.72	21.46	21.72	53,112
30 Dec 09	21.62000 -0.19	21.90	21.60	21.90	21,598
29 Dec 09	21.81000 +0.00	21.90	21.60	21.75	60,046

First Capital REIT

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	23.14000 +0.00	23.25	23.08	23.10	1,120,537
19 Oct 26	23.14000 -0.04	23.25	23.12	23.25	872,777
16 Oct 26	23.18000 +0.02	23.24	23.16	23.20	132,026
15 Oct 26	23.16000 +0.11	23.25	23.10	23.10	289,794
14 Oct 26	23.05000 -0.04	23.21	23.02	23.21	242,455
13 Oct 26	23.09000 +0.11	23.14	22.98	22.98	610,368
09 Oct 26	22.98000 -0.05	23.09	22.93	22.93	433,747
08 Oct 26	23.03000 +0.07	23.08	22.90	22.94	225,965
07 Oct 26	22.96000 +0.08	22.96	22.81	22.92	190,140
06 Oct 26	22.88000 +0.05	22.88	22.80	22.84	255,236
05 Oct 26	22.83000 +0.01	22.84	22.73	22.75	341,039
02 Oct 26	22.82000 -0.02	22.92	22.76	22.85	486,102
01 Oct 26	22.84000 +0.08	22.85	22.71	22.80	609,925
30 Sep 26	22.76000 +0.00	22.86	22.71	22.71	500,393
29 Sep 26	22.76000 -0.07	22.81	22.69	22.75	372,671
28 Sep 26	22.83000 +0.06	22.86	22.61	22.84	424,922
25 Sep 26	22.77000 +0.11	22.79	22.61	22.66	242,194
24 Sep 26	22.66000 -0.15	22.76	22.49	22.49	414,100
23 Sep 26	22.81000 +0.18	22.84	22.56	22.60	353,500
22 Sep 26	22.63000 +0.18	22.65	22.44	22.44	473,300
21 Sep 26	22.45000 -0.06	22.53	22.37	22.51	269,026
18 Sep 26	22.51000 +0.07	22.51	22.37	22.40	645,634
17 Sep 26	22.44000 +0.02	22.50	22.41	22.41	176,991
16 Sep 26	22.42000 -0.09	22.53	22.38	22.51	407,549
15 Sep 26	22.51000 -0.04	22.58	22.40	22.58	360,287
14 Sep 26	22.55000 -0.07	22.73	22.50	22.59	414,500
11 Sep 26	22.62000 +0.00	22.74	22.58	22.65	342,082
10 Sep 26	22.62000 -0.08	22.72	22.52	22.63	423,725
09 Sep 26	22.70000 +0.01	22.73	22.65	22.65	397,304
08 Sep 26	22.69000 -0.04	22.80	22.66	22.72	610,904
04 Sep 26	22.73000 +0.03	22.75	22.64	22.64	240,100
03 Sep 26	22.70000 +0.15	22.74	22.58	22.74	506,100
02 Sep 26	22.55000 -0.05	22.72	22.52	22.62	352,900
01 Sep 26	22.60000 +0.00	22.73	22.51	22.73	295,000
31 Aug 26	22.60000 -0.18	22.74	22.52	22.71	603,100
28 Aug 26	22.78000 +0.00	22.90	22.71	22.90	304,007
27 Aug 26	22.78000 +0.10	22.80	22.59	22.66	195,343
26 Aug 26	22.68000 -0.10	22.79	22.66	22.73	237,850
25 Aug 26	22.78000 -0.01	22.80	22.70	22.80	226,278
24 Aug 26	22.79000 +0.10	22.86	22.67	22.68	220,393
21 Aug 26	22.69000 -0.10	22.79	22.67	22.79	517,816
20 Aug 26	22.79000 -0.02	22.88	22.76	22.81	491,103
19 Aug 26	22.81000 +0.09	22.83	22.75	22.75	217,373
18 Aug 26	22.72000 -0.08	22.83	22.72	22.76	416,676
17 Aug 26	22.80000 -0.09	22.85	22.75	22.85	278,039
14 Aug 26	22.89000 +0.05	22.95	22.82	22.95	266,221
13 Aug 26	22.84000 -0.01	22.95	22.76	22.85	434,378
12 Aug 26	22.85000 +0.13	22.86	22.65	22.72	564,212
11 Aug 26	22.72000 -0.06	22.76	22.70	22.72	427,909
10 Aug 26	22.78000 -0.12	22.88	22.71	22.88	395,840
07 Aug 26	22.90000 +0.09	22.95	22.77	22.78	616,965
06 Aug 26	22.81000 -0.16	23.07	22.79	23.07	483,418
05 Aug 26	22.97000 +0.06	23.00	22.86	23.00	422,133
04 Aug 26	22.91000 -0.02	23.08	22.80	23.07	595,658
31 Jul 26	22.93000 +0.04	22.95	22.77	22.77	444,483
30 Jul 26	22.89000 +0.03	23.12	22.73	22.86	547,046
29 Jul 26	22.86000 -0.15	23.06	22.83	23.00	483,561
28 Jul 26	23.01000 +0.05	23.11	22.95	22.95	423,956
27 Jul 26	22.96000 +0.06	23.01	22.90	22.97	229,142
24 Jul 26	22.90000 +0.06	23.03	22.83	23.03	298,477
23 Jul 26	22.84000 -0.18	23.02	22.80	22.95	670,588
22 Jul 26	23.02000 +0.01	23.09	22.96	22.97	195,636
21 Jul 26	23.01000 +0.07	23.01	22.88	22.91	383,603
20 Jul 26	22.94000 +0.01	23.09	22.89	22.95	438,045
17 Jul 26	22.93000 -0.14	23.16	22.93	23.05	930,400
16 Jul 26	23.07000 +0.02	23.23	22.98	22.98	552,699
15 Jul 26	23.05000 -0.21	23.38	23.00	23.38	519,847
14 Jul 26	23.26000 -0.17	23.43	23.16	23.35	387,192
13 Jul 26	23.43000 +0.07	23.44	23.16	23.16	569,747
10 Jul 26	23.36000 -0.02	23.43	23.18	23.40	256,176
09 Jul 26	23.38000 -0.08	23.48	23.36	23.42	337,132
08 Jul 26	23.46000 -0.06	23.47	23.33	23.41	485,131
07 Jul 26	23.52000 +0.15	23.52	23.32	23.32	445,589
06 Jul 26	23.37000 -0.01	23.41	23.21	23.36	431,825
03 Jul 26	23.38000 +0.10	23.44	23.32	23.40	207,250
02 Jul 26	23.28000 +0.14	23.32	23.06	23.13	663,227
30 Jun 26	23.14000 -0.01	23.27	23.02	23.10	674,288
29 Jun 26	23.15000 -0.07	23.21	23.03	23.18	505,713
26 Jun 26	23.22000 +0.12	23.25	23.10	23.12	459,792
25 Jun 26	23.10000 +0.21	23.10	22.85	22.88	499,367
24 Jun 26	22.89000 +0.08	22.93	22.75	22.90	957,283
23 Jun 26	22.81000 -0.02	22.98	22.77	22.88	523,947
22 Jun 26	22.83000 -0.41	23.10	22.82	23.03	702,203
19 Jun 26	23.24000 +0.36	23.25	22.77	22.77	2,999,764
18 Jun 26	22.88000 +0.02	22.99	22.76	22.76	1,132,867
17 Jun 26	22.86000 -0.21	23.08	22.86	23.04	991,691
16 Jun 26	23.07000 -0.04	23.29	23.05	23.16	705,726
15 Jun 26	23.11000 -0.32	23.49	23.05	23.32	788,900
12 Jun 26	23.43000 +0.05	23.43	23.29	23.35	882,342
11 Jun 26	23.38000 +0.11	23.44	23.15	23.27	860,017
10 Jun 26	23.27000 -0.09	23.49	23.21	23.38	480,200
09 Jun 26	23.36000 +0.13	23.42	23.22	23.23	1,750,628
08 Jun 26	23.23000 -0.04	23.38	23.16	23.20	1,567,162
05 Jun 26	23.27000 +0.27	23.33	22.90	22.90	3,274,569
04 Jun 26	23.00000 -0.10	23.14	22.89	23.11	1,517,515
03 Jun 26	23.10000 -0.12	23.34	23.03	23.34	679,584
02 Jun 26	23.22000 -0.07	23.47	23.09	23.25	2,191,162
01 Jun 26	23.29000 -0.21	23.47	23.14	23.27	1,641,983
29 May 26	23.50000 -0.06	23.65	23.41	23.58	2,321,220
28 May 26	23.56000 +0.00	23.63	23.52	23.58	443,200
27 May 26	23.56000 +0.03	23.64	23.49	23.51	580,988
26 May 26	23.53000 -0.04	23.55	23.41	23.50	877,253
25 May 26	23.57000 +0.00	23.64	23.50	23.55	163,635
22 May 26	23.57000 +0.07	23.62	23.51	23.52	315,196
21 May 26	23.50000 +0.15	23.59	23.30	23.30	383,116
20 May 26	23.35000 +0.20	23.38	23.09	23.09	702,725
19 May 26	23.15000 -0.03	23.33	23.13	23.24	347,972
15 May 26	23.18000 +0.00	23.30	23.10	23.30	224,003
14 May 26	23.18000 +0.06	23.27	23.04	23.05	295,015
13 May 26	23.12000 -0.18	23.33	23.11	23.27	892,322
12 May 26	23.30000 -0.19	23.53	23.18	23.41	1,287,958
11 May 26	23.49000 +0.06	23.55	23.43	23.45	377,038
08 May 26	23.43000 -0.03	23.56	23.41	23.44	595,006
07 May 26	23.46000 -0.06	23.56	23.41	23.54	647,526
06 May 26	23.52000 +0.04	23.55	23.41	23.41	528,975
05 May 26	23.48000 +0.12	23.48	22.89	22.89	668,521
04 May 26	23.36000 -0.02	23.52	23.32	23.39	867,442
01 May 26	23.38000 -0.01	23.48	23.36	23.39	505,446
30 Apr 26	23.39000 +0.00	23.48	23.25	23.25	1,028,272
29 Apr 26	23.39000 +0.04	23.43	23.32	23.37	698,908
28 Apr 26	23.35000 -0.02	23.45	23.35	23.44	801,069
27 Apr 26	23.37000 -0.01	23.50	23.36	23.41	698,644
24 Apr 26	23.38000 -0.13	23.57	23.38	23.50	568,870
23 Apr 26	23.51000 +0.23	23.52	23.24	23.24	450,354
22 Apr 26	23.28000 -0.02	23.40	23.28	23.30	797,263
21 Apr 26	23.30000 -0.08	23.42	23.30	23.32	1,364,107
20 Apr 26	23.38000 -0.10	23.51	23.34	23.40	875,699
17 Apr 26	23.48000 -0.11	23.67	23.44	23.51	2,826,032
16 Apr 26	23.59000 +1.75	23.84	23.41	23.50	6,534,300
15 Apr 26	21.84000 +0.14	21.88	21.64	21.71	228,783
14 Apr 26	21.70000 +0.12	22.05	21.13	21.67	449,661
13 Apr 26	21.58000 +0.06	21.58	21.27	21.45	298,563
10 Apr 26	21.52000 +0.46	21.54	21.05	21.05	509,963
09 Apr 26	21.06000 -0.16	21.43	21.02	21.17	161,137
08 Apr 26	21.22000 +0.35	21.30	21.03	21.03	250,744
07 Apr 26	20.87000 +0.01	21.05	20.65	20.76	294,237
06 Apr 26	20.86000 -0.04	21.03	20.72	20.88	251,205
02 Apr 26	20.90000 -0.03	21.09	20.43	20.75	252,319
01 Apr 26	20.93000 +0.31	20.96	20.68	20.70	265,154
31 Mar 26	20.62000 +0.26	20.70	20.44	20.45	550,527
30 Mar 26	20.36000 -0.11	20.67	20.33	20.55	461,181
27 Mar 26	20.47000 +0.08	20.53	20.17	20.27	297,494
26 Mar 26	20.39000 -0.13	20.85	20.37	20.37	170,325
25 Mar 26	20.52000 +0.10	20.64	20.48	20.60	337,900
24 Mar 26	20.42000 -0.13	20.78	20.42	20.48	257,635
23 Mar 26	20.55000 +0.13	20.81	20.50	20.62	332,946
20 Mar 26	20.42000 -0.15	20.66	20.32	20.56	815,332
19 Mar 26	20.57000 -0.40	20.77	20.39	20.77	302,737
18 Mar 26	20.97000 -0.26	21.31	20.92	21.11	201,934
17 Mar 26	21.23000 +0.11	21.42	20.21	21.23	146,134
16 Mar 26	21.12000 +0.33	21.37	20.82	20.89	325,300
13 Mar 26	20.79000 +0.19	20.96	20.60	20.60	290,391
12 Mar 26	20.60000 -0.08	20.87	20.53	20.65	400,041
11 Mar 26	20.68000 -0.19	20.80	20.53	20.80	222,207
10 Mar 26	20.87000 +0.17	21.13	20.51	20.79	421,776
09 Mar 26	20.70000 -0.51	21.11	20.40	20.94	562,298
06 Mar 26	21.21000 +0.32	21.26	20.73	20.78	957,400
05 Mar 26	20.89000 -0.25	21.21	20.81	20.89	398,200
04 Mar 26	21.14000 +0.04	21.18	20.93	21.16	227,700
03 Mar 26	21.10000 -0.06	21.39	20.59	20.88	457,200
02 Mar 26	21.16000 -0.23	21.48	20.94	21.24	337,000
27 Feb 26	21.39000 +0.24	21.85	21.07	21.10	1,256,100
26 Feb 26	21.15000 +0.17	21.18	20.96	20.97	503,500
25 Feb 26	20.98000 -0.10	21.18	20.80	21.01	140,175
24 Feb 26	21.08000 -0.07	21.28	20.79	21.27	389,605
23 Feb 26	21.15000 +0.24	21.22	20.91	20.91	194,673
20 Feb 26	20.91000 +0.28	21.17	20.63	20.63	893,967
19 Feb 26	20.63000 +0.09	20.78	20.40	20.50	250,177
18 Feb 26	20.54000 -0.12	20.77	20.42	20.43	246,099
17 Feb 26	20.66000 +0.40	20.79	20.37	20.37	304,512
13 Feb 26	20.26000 -0.09	20.66	20.22	20.47	463,087
12 Feb 26	20.35000 -0.28	20.88	20.33	20.64	497,339
11 Feb 26	20.63000 -0.02	20.77	20.45	20.75	638,210
10 Feb 26	20.65000 +0.32	20.68	20.31	20.31	423,778
09 Feb 26	20.33000 +0.08	20.59	20.13	20.24	579,543
06 Feb 26	20.25000 -0.18	20.51	20.17	20.42	697,420
05 Feb 26	20.43000 +0.17	20.45	20.14	20.19	268,524
04 Feb 26	20.26000 +0.42	20.34	19.93	20.00	266,801
03 Feb 26	19.84000 -0.21	20.13	19.75	20.05	227,969
02 Feb 26	20.05000 +0.26	20.16	19.79	19.80	474,266
30 Jan 26	19.79000 -0.04	20.13	19.56	19.81	433,425
29 Jan 26	19.83000 +0.29	19.92	19.46	19.59	297,473
28 Jan 26	19.54000 +0.00	19.69	19.47	19.48	225,567
27 Jan 26	19.54000 -0.13	19.99	19.52	19.64	238,386
26 Jan 26	19.67000 -0.55	20.30	19.65	20.17	340,582
23 Jan 26	20.22000 +0.32	20.23	19.78	19.83	673,508
22 Jan 26	19.90000 +0.30	20.04	19.60	19.66	371,622
21 Jan 26	19.60000 -0.11	19.73	19.54	19.67	225,388
20 Jan 26	19.71000 +0.04	19.96	19.59	19.64	363,928
19 Jan 26	19.67000 -0.20	19.87	19.61	19.79	165,003
16 Jan 26	19.87000 +0.40	19.87	19.43	19.50	456,038
15 Jan 26	19.47000 +0.01	19.66	19.44	19.51	310,681
14 Jan 26	19.46000 -0.02	19.71	19.44	19.48	357,047
13 Jan 26	19.48000 -0.05	19.74	19.46	19.65	448,082
12 Jan 26	19.53000 +0.13	19.62	19.35	19.40	298,567
09 Jan 26	19.40000 +0.26	19.53	19.02	19.06	555,526
08 Jan 26	19.14000 +0.16	19.35	18.92	18.92	760,263
07 Jan 26	18.98000 -0.04	19.22	18.75	19.02	406,983
06 Jan 26	19.02000 -0.07	19.15	18.98	19.07	196,690
05 Jan 26	19.09000 +0.12	19.33	18.81	18.88	338,982
02 Jan 26	18.97000 +0.07	18.99	18.84	18.98	92,796
31 Dec 25	18.90000 +0.02	18.91	18.75	18.86	166,927
30 Dec 25	18.88000 -0.04	18.99	18.77	18.80	141,527
29 Dec 25	18.92000 +0.13	19.13	18.77	18.78	277,769
24 Dec 25	18.79000 -0.06	18.91	18.71	18.85	137,934
23 Dec 25	18.85000 -0.10	19.02	18.82	18.90	105,813
22 Dec 25	18.95000 -0.21	19.15	18.93	19.03	154,866
19 Dec 25	19.16000 +0.00	19.20	19.04	19.07	575,548
18 Dec 25	19.16000 +0.27	19.22	18.85	18.86	207,231
17 Dec 25	18.89000 -0.20	19.12	18.76	19.12	382,127
16 Dec 25	19.09000 +0.12	19.19	18.93	18.93	152,096
15 Dec 25	18.97000 +0.11	19.10	18.81	18.86	243,093
12 Dec 25	18.86000 +0.16	19.00	18.64	18.71	161,915
11 Dec 25	18.70000 +0.00	18.89	18.64	18.70	201,813
10 Dec 25	18.70000 -0.02	18.94	18.57	18.71	252,148
09 Dec 25	18.72000 -0.12	18.92	18.71	18.85	197,747
08 Dec 25	18.84000 +0.16	18.88	18.55	18.67	198,401
05 Dec 25	18.68000 -0.06	18.75	18.54	18.75	253,455
04 Dec 25	18.74000 -0.02	19.05	18.72	18.78	211,444
03 Dec 25	18.76000 -0.23	19.11	18.61	18.91	318,551
02 Dec 25	18.99000 -0.08	19.20	18.71	19.20	282,109
01 Dec 25	19.07000 -0.57	19.63	18.99	19.63	529,019
28 Nov 25	19.64000 +0.03	19.68	19.21	19.55	128,185
27 Nov 25	19.61000 +0.11	19.77	19.49	19.57	98,083
26 Nov 25	19.50000 +0.04	19.58	19.47	19.53	111,802
25 Nov 25	19.46000 +0.02	19.71	19.46	19.52	332,112
24 Nov 25	19.44000 -0.06	19.53	19.32	19.38	347,203
21 Nov 25	19.50000 +0.20	19.53	19.31	19.34	298,868
20 Nov 25	19.30000 -0.11	19.48	19.22	19.42	199,880
19 Nov 25	19.41000 +0.03	19.47	19.34	19.38	170,885
18 Nov 25	19.38000 +0.02	19.50	19.28	19.31	191,329
17 Nov 25	19.36000 +0.05	19.45	19.23	19.39	113,864
14 Nov 25	19.31000 +0.06	19.50	18.99	19.22	279,722
13 Nov 25	19.25000 -0.21	19.50	19.23	19.50	220,669
12 Nov 25	19.46000 +0.01	19.57	19.42	19.50	429,072
11 Nov 25	19.45000 +0.34	19.46	19.11	19.19	266,270
10 Nov 25	19.11000 +0.15	19.18	18.96	18.96	256,717
07 Nov 25	18.96000 -0.10	19.14	18.68	19.04	167,163
06 Nov 25	19.06000 +0.05	19.24	18.68	19.01	346,950
05 Nov 25	19.01000 +0.49	19.02	18.27	18.50	533,974
04 Nov 25	18.52000 -0.09	18.67	18.26	18.27	196,632
03 Nov 25	18.61000 -0.20	18.99	18.54	18.73	188,771
31 Oct 25	18.81000 +0.23	18.88	18.32	18.39	443,579
30 Oct 25	18.58000 +0.04	18.71	18.43	18.45	155,075
29 Oct 25	18.54000 -0.43	18.96	18.42	18.94	426,011
28 Oct 25	18.97000 -0.27	19.20	18.94	19.16	263,463
27 Oct 25	19.24000 -0.13	19.41	19.19	19.35	165,227
24 Oct 25	19.37000 -0.03	19.50	19.34	19.40	93,575
23 Oct 25	19.40000 -0.02	19.49	19.28	19.49	183,090
22 Oct 25	19.42000 +0.09	19.50	19.29	19.30	262,169
21 Oct 25	19.33000 -0.07	19.44	19.26	19.26	265,270
20 Oct 25	19.40000 -0.03	19.52	19.33	19.40	174,114
17 Oct 25	19.43000 +0.18	19.44	19.13	19.14	148,154
16 Oct 25	19.25000 -0.24	19.59	19.23	19.39	186,127
15 Oct 25	19.49000 -0.03	19.66	19.41	19.54	299,546
14 Oct 25	19.52000 +0.14	19.65	19.40	19.42	192,581
10 Oct 25	19.38000 -0.02	19.44	19.30	19.31	213,476
09 Oct 25	19.40000 -0.13	19.64	19.25	19.49	274,758
08 Oct 25	19.53000 +0.05	19.56	19.37	19.50	190,203
07 Oct 25	19.48000 +0.00	19.50	19.10	19.42	344,279
06 Oct 25	19.48000 -0.33	19.75	19.46	19.74	235,402
03 Oct 25	19.81000 +0.15	19.88	19.60	19.63	146,112
02 Oct 25	19.66000 -0.20	19.90	19.58	19.85	162,433
01 Oct 25	19.86000 +0.09	19.90	19.69	19.75	230,811
30 Sep 25	19.77000 +0.15	19.78	19.58	19.59	495,107
29 Sep 25	19.62000 +0.08	19.63	19.46	19.50	158,979
26 Sep 25	19.54000 +0.01	19.65	19.38	19.50	313,776
25 Sep 25	19.53000 +0.02	19.55	19.43	19.46	282,550
24 Sep 25	19.51000 +0.04	19.65	19.39	19.47	468,426
23 Sep 25	19.47000 +0.10	19.51	19.31	19.36	292,977
22 Sep 25	19.37000 -0.10	19.51	19.24	19.45	233,967
19 Sep 25	19.47000 +0.35	19.51	19.07	19.32	756,229
18 Sep 25	19.12000 -0.06	19.54	19.07	19.17	132,846
17 Sep 25	19.18000 -0.20	19.50	19.16	19.45	261,326
16 Sep 25	19.38000 -0.11	19.51	19.30	19.43	216,488
15 Sep 25	19.49000 +0.04	19.50	19.40	19.44	250,505
12 Sep 25	19.45000 -0.04	19.58	19.40	19.49	296,334
11 Sep 25	19.49000 +0.30	19.49	19.20	19.20	503,124
10 Sep 25	19.19000 -0.07	19.45	19.12	19.30	376,725
09 Sep 25	19.26000 -0.13	19.38	19.15	19.34	201,448
08 Sep 25	19.39000 -0.05	19.42	19.21	19.40	248,569
05 Sep 25	19.44000 +0.17	19.58	19.24	19.24	220,296
04 Sep 25	19.27000 +0.13	19.31	19.09	19.29	298,754
03 Sep 25	19.14000 +0.12	19.25	19.00	19.04	335,235
02 Sep 25	19.02000 -0.32	19.26	18.95	19.22	394,479
29 Aug 25	19.34000 +0.17	19.38	19.07	19.16	233,710
28 Aug 25	19.17000 -0.03	19.35	19.08	19.17	123,820
27 Aug 25	19.20000 +0.12	19.23	19.06	19.22	174,015
26 Aug 25	19.08000 +0.05	19.09	18.93	19.00	266,325
25 Aug 25	19.03000 -0.14	19.23	19.01	19.21	169,940
22 Aug 25	19.17000 +0.11	19.30	19.11	19.11	168,589
21 Aug 25	19.06000 -0.19	19.28	19.02	19.20	154,980
20 Aug 25	19.25000 +0.01	19.31	18.99	19.18	201,448
19 Aug 25	19.24000 +0.23	19.35	18.94	19.02	297,278
18 Aug 25	19.01000 -0.11	19.24	18.97	19.13	128,061
15 Aug 25	19.12000 +0.03	19.14	18.99	19.08	152,346
14 Aug 25	19.09000 +0.05	19.30	18.86	19.10	499,542
13 Aug 25	19.04000 +0.21	19.07	18.75	18.89	259,338
12 Aug 25	18.83000 +0.06	18.89	18.57	18.89	191,278
11 Aug 25	18.77000 +0.08	18.85	18.57	18.68	237,044
08 Aug 25	18.69000 -0.08	18.89	18.56	18.75	160,657
07 Aug 25	18.77000 -0.16	19.00	18.74	19.00	171,232
06 Aug 25	18.93000 +0.05	19.04	18.81	18.86	286,711
05 Aug 25	18.88000 +0.25	18.97	18.61	18.81	313,462
01 Aug 25	18.63000 +0.04	18.73	18.56	18.60	169,761
31 Jul 25	18.59000 -0.29	19.00	18.57	18.86	530,299
30 Jul 25	18.88000 +0.33	19.09	18.71	18.71	351,071
29 Jul 25	18.55000 +0.38	18.56	18.10	18.21	281,422
28 Jul 25	18.17000 -0.43	18.64	18.16	18.64	374,178
25 Jul 25	18.60000 +0.05	18.67	18.42	18.56	166,450
24 Jul 25	18.55000 -0.19	18.76	18.46	18.68	233,726
23 Jul 25	18.74000 -0.16	18.99	18.70	18.96	203,827
22 Jul 25	18.90000 +0.16	18.97	18.74	18.87	186,391
21 Jul 25	18.74000 -0.14	18.88	18.64	18.88	293,338
18 Jul 25	18.88000 +0.35	18.90	18.45	18.51	864,566
17 Jul 25	18.53000 -0.01	18.61	18.36	18.54	337,481
16 Jul 25	18.54000 +0.04	18.56	18.35	18.46	389,607
15 Jul 25	18.50000 +0.09	18.57	18.31	18.39	397,215
14 Jul 25	18.41000 +0.14	18.51	18.27	18.30	428,351
11 Jul 25	18.27000 +0.12	18.30	17.97	18.15	417,111
10 Jul 25	18.15000 -0.03	18.32	18.12	18.12	198,300
09 Jul 25	18.18000 +0.07	18.27	18.13	18.17	277,175
08 Jul 25	18.11000 -0.05	18.41	18.06	18.15	171,121
07 Jul 25	18.16000 -0.44	18.66	18.08	18.66	362,519
04 Jul 25	18.60000 +0.45	18.66	18.15	18.15	275,812
03 Jul 25	18.15000 -0.10	18.30	18.09	18.23	253,796
02 Jul 25	18.25000 +0.10	18.34	18.02	18.06	460,037
30 Jun 25	18.15000 +0.33	18.23	17.70	17.70	355,572
27 Jun 25	17.82000 -0.02	18.13	17.76	17.76	814,688
26 Jun 25	17.84000 +0.24	17.86	17.61	17.67	388,236
25 Jun 25	17.60000 +0.05	17.65	17.39	17.65	444,025
24 Jun 25	17.55000 -0.02	17.65	17.51	17.60	208,685
23 Jun 25	17.57000 -0.08	17.76	17.55	17.71	250,174
20 Jun 25	17.65000 +0.03	17.74	17.58	17.65	477,532
19 Jun 25	17.62000 +0.07	17.72	17.50	17.51	171,651
18 Jun 25	17.55000 +0.08	17.61	17.40	17.40	196,780
17 Jun 25	17.47000 -0.24	17.75	17.36	17.75	304,858
16 Jun 25	17.71000 +0.07	17.86	17.67	17.75	227,153
13 Jun 25	17.64000 -0.23	17.85	17.57	17.85	367,736
12 Jun 25	17.87000 +0.20	17.90	17.63	17.70	264,387
11 Jun 25	17.67000 +0.08	17.77	17.52	17.60	391,172
10 Jun 25	17.59000 -0.12	17.78	17.56	17.71	478,876
09 Jun 25	17.71000 +0.02	17.77	17.56	17.70	277,503
06 Jun 25	17.69000 -0.04	17.77	17.48	17.74	156,220
05 Jun 25	17.73000 +0.15	17.75	17.51	17.64	244,459
04 Jun 25	17.58000 -0.10	17.70	17.51	17.68	275,849
03 Jun 25	17.68000 -0.03	17.81	17.60	17.80	291,139
02 Jun 25	17.71000 -0.04	17.93	17.68	17.77	210,105
30 May 25	17.75000 -0.13	17.87	17.69	17.70	365,249
29 May 25	17.88000 +0.26	18.03	17.61	17.65	352,752
28 May 25	17.62000 -0.05	17.75	17.50	17.69	216,723
27 May 25	17.67000 +0.42	17.68	17.29	17.29	416,660
26 May 25	17.25000 +0.10	17.34	17.20	17.24	68,756
23 May 25	17.15000 +0.01	17.27	17.00	17.08	228,773
22 May 25	17.14000 +0.05	17.18	17.00	17.14	333,046
21 May 25	17.09000 -0.05	17.21	17.01	17.13	774,064
20 May 25	17.14000 -0.34	17.57	17.12	17.42	539,076
16 May 25	17.48000 +0.28	17.50	17.20	17.23	181,782
15 May 25	17.20000 +0.11	17.26	17.05	17.17	212,490
14 May 25	17.09000 -0.05	17.15	16.98	17.10	747,366
13 May 25	17.14000 -0.02	17.19	17.06	17.15	294,518
12 May 25	17.16000 -0.04	17.42	17.06	17.30	773,057
09 May 25	17.20000 +0.09	17.28	17.04	17.16	188,410
08 May 25	17.11000 -0.28	17.34	17.00	17.24	741,654
07 May 25	17.39000 +0.23	17.49	17.00	17.38	1,205,789
06 May 25	17.16000 -0.03	17.41	17.12	17.12	360,529
05 May 25	17.19000 -0.16	17.37	17.13	17.37	396,198
02 May 25	17.35000 +0.09	17.48	17.20	17.45	279,836
01 May 25	17.26000 +0.18	17.40	17.00	17.09	359,761
30 Apr 25	17.08000 +0.25	17.10	16.62	16.79	461,215
29 Apr 25	16.83000 +0.04	16.87	16.67	16.75	365,650
28 Apr 25	16.79000 +0.01	16.90	16.64	16.77	315,629
25 Apr 25	16.78000 -0.01	16.89	16.69	16.79	577,453
24 Apr 25	16.79000 +0.31	16.82	16.12	16.48	395,704
23 Apr 25	16.48000 +0.06	16.69	16.37	16.63	205,949
22 Apr 25	16.42000 +0.18	16.61	16.41	16.49	255,656
21 Apr 25	16.24000 -0.25	16.63	16.08	16.46	291,813
17 Apr 25	16.49000 +0.31	16.56	16.20	16.20	430,577
16 Apr 25	16.18000 +0.03	16.47	16.00	16.07	276,036
15 Apr 25	16.15000 +0.29	16.21	15.86	15.86	567,842
14 Apr 25	15.86000 +0.42	15.95	15.56	15.59	670,641
11 Apr 25	15.44000 -0.24	15.78	15.32	15.63	776,946
10 Apr 25	15.68000 -0.32	15.96	15.44	15.85	346,774
09 Apr 25	16.00000 +0.22	16.14	15.17	15.58	736,634
08 Apr 25	15.78000 -0.11	16.20	15.66	16.07	488,047
07 Apr 25	15.89000 -0.35	16.16	15.51	15.85	634,762
04 Apr 25	16.24000 -0.40	16.63	16.22	16.52	496,282
03 Apr 25	16.64000 -0.09	16.86	16.51	16.53	480,092
02 Apr 25	16.73000 +0.05	16.75	16.51	16.51	485,326
01 Apr 25	16.68000 +0.19	16.75	16.35	16.47	382,571
31 Mar 25	16.49000 -0.05	16.62	16.40	16.41	930,146
28 Mar 25	16.54000 +0.02	16.57	16.34	16.41	273,326
27 Mar 25	16.52000 +0.01	16.72	16.48	16.52	193,224
26 Mar 25	16.51000 -0.10	16.80	16.42	16.59	387,231
25 Mar 25	16.61000 +0.08	16.83	16.54	16.54	498,823
24 Mar 25	16.53000 +0.10	16.61	16.38	16.48	488,705
21 Mar 25	16.43000 -0.31	16.86	16.33	16.73	2,050,664
20 Mar 25	16.74000 +0.03	16.82	16.59	16.66	404,657
19 Mar 25	16.71000 +0.04	16.81	16.57	16.63	281,326
18 Mar 25	16.67000 -0.19	16.83	16.50	16.81	229,769
17 Mar 25	16.86000 +0.11	17.15	16.76	16.76	290,741
14 Mar 25	16.75000 +0.08	16.91	16.53	16.75	384,125
13 Mar 25	16.67000 +0.00	17.03	16.55	16.67	377,180
12 Mar 25	16.67000 -0.24	16.97	16.58	16.96	511,410
11 Mar 25	16.91000 +0.26	16.96	16.64	16.68	529,909
10 Mar 25	16.65000 -0.39	17.06	16.56	16.97	343,149
07 Mar 25	17.04000 -0.18	17.39	16.98	17.27	384,318
06 Mar 25	17.22000 -0.06	17.29	17.02	17.14	572,339
05 Mar 25	17.28000 +0.28	17.28	16.76	16.76	879,465
04 Mar 25	17.00000 +0.07	17.05	16.41	16.88	608,085
03 Mar 25	16.93000 +0.40	17.02	16.46	16.53	664,752
28 Feb 25	16.53000 +0.02	16.60	16.40	16.53	589,036
27 Feb 25	16.51000 -0.32	16.83	16.50	16.83	253,294
26 Feb 25	16.83000 +0.05	16.97	16.74	16.80	280,670
25 Feb 25	16.78000 +0.21	16.87	16.58	16.59	471,882
24 Feb 25	16.57000 +0.06	16.62	16.42	16.53	325,182
21 Feb 25	16.51000 -0.27	16.81	16.42	16.78	389,240
20 Feb 25	16.78000 -0.01	16.84	16.63	16.84	399,542
19 Feb 25	16.79000 +0.04	16.86	16.63	16.65	507,981
18 Feb 25	16.75000 +0.13	16.86	16.49	16.51	398,165
14 Feb 25	16.62000 -0.09	16.86	16.60	16.75	415,855
13 Feb 25	16.71000 +0.06	16.79	16.54	16.54	459,175
12 Feb 25	16.65000 -0.12	16.93	16.38	16.70	512,938
11 Feb 25	16.77000 -0.05	16.86	16.65	16.73	273,621
10 Feb 25	16.82000 -0.06	16.94	16.70	16.89	162,997
07 Feb 25	16.88000 +0.00	16.88	16.75	16.79	234,627
06 Feb 25	16.88000 -0.01	17.01	16.84	16.96	310,014
05 Feb 25	16.89000 +0.47	16.97	16.44	16.45	606,894
04 Feb 25	16.42000 -0.01	16.49	16.12	16.12	765,962
03 Feb 25	16.43000 -0.19	16.49	15.94	16.13	745,118
31 Jan 25	16.62000 -0.12	16.83	16.58	16.72	387,517
30 Jan 25	16.74000 +0.29	16.94	16.51	16.59	496,328
29 Jan 25	16.45000 -0.34	17.02	16.44	16.81	344,596
28 Jan 25	16.79000 -0.02	16.95	16.73	16.74	348,438
27 Jan 25	16.81000 +0.22	16.86	16.52	16.52	439,691
24 Jan 25	16.59000 +0.00	16.66	16.51	16.55	390,966
23 Jan 25	16.59000 -0.10	16.73	16.52	16.67	678,971
22 Jan 25	16.69000 -0.26	16.91	16.68	16.89	480,782
21 Jan 25	16.95000 -0.04	17.11	16.88	16.99	279,083
20 Jan 25	16.99000 +0.19	17.04	16.83	16.85	267,089
17 Jan 25	16.80000 +0.05	16.86	16.72	16.82	225,959
16 Jan 25	16.75000 -0.07	16.83	16.64	16.81	274,801
15 Jan 25	16.82000 +0.31	16.97	16.73	16.73	358,279
14 Jan 25	16.51000 -0.10	16.70	16.46	16.63	288,832
13 Jan 25	16.61000 -0.18	16.78	16.47	16.78	377,670
10 Jan 25	16.79000 -0.30	17.01	16.74	17.01	231,645
09 Jan 25	17.09000 +0.10	17.09	16.92	16.94	116,708
08 Jan 25	16.99000 +0.02	17.20	16.85	17.00	388,158
07 Jan 25	16.97000 -0.12	17.18	16.78	17.13	269,172
06 Jan 25	17.09000 -0.15	17.28	16.93	17.25	235,202
03 Jan 25	17.24000 +0.13	17.31	17.09	17.15	135,280
02 Jan 25	17.11000 +0.15	17.25	17.00	17.02	172,653
31 Dec 24	16.96000 +0.18	17.05	16.78	16.80	254,354
30 Dec 24	16.78000 -0.28	17.17	16.76	16.96	268,837
27 Dec 24	17.06000 +0.04	17.14	16.90	16.90	249,450
24 Dec 24	17.02000 +0.09	17.07	16.88	16.96	84,206
23 Dec 24	16.93000 -0.17	17.07	16.83	17.00	209,891
20 Dec 24	17.10000 +0.31	17.17	16.64	16.64	634,959
19 Dec 24	16.79000 -0.42	17.26	16.73	17.11	637,636
18 Dec 24	17.21000 -0.42	17.83	17.15	17.70	417,447
17 Dec 24	17.63000 +0.30	17.74	17.27	17.31	545,088
16 Dec 24	17.33000 +0.01	17.58	17.25	17.35	321,462
13 Dec 24	17.32000 -0.16	17.52	17.30	17.50	464,582
12 Dec 24	17.48000 +0.04	17.66	17.37	17.39	879,435
11 Dec 24	17.44000 -0.02	17.74	17.34	17.45	246,924
10 Dec 24	17.46000 -0.22	17.73	17.40	17.63	305,778
09 Dec 24	17.68000 -0.11	17.96	17.59	17.77	235,425
06 Dec 24	17.79000 -0.04	18.03	17.79	17.87	233,899
05 Dec 24	17.83000 +0.05	17.86	17.54	17.73	368,781
04 Dec 24	17.78000 +0.02	17.90	17.70	17.90	291,552
03 Dec 24	17.76000 -0.07	17.94	17.62	17.73	285,559
02 Dec 24	17.83000 -0.11	17.93	17.74	17.91	218,024
29 Nov 24	17.94000 +0.09	17.99	17.77	17.94	197,947
28 Nov 24	17.85000 +0.10	18.00	17.62	17.62	107,497
27 Nov 24	17.75000 +0.12	17.84	17.63	17.70	244,209
26 Nov 24	17.63000 -0.41	18.02	17.47	17.95	380,894
25 Nov 24	18.04000 +0.25	18.26	17.89	17.89	485,377
22 Nov 24	17.79000 -0.02	18.03	17.78	17.78	384,333
21 Nov 24	17.81000 +0.01	17.98	17.76	17.78	200,194
20 Nov 24	17.80000 -0.03	17.93	17.62	17.77	248,388
19 Nov 24	17.83000 -0.01	17.94	17.61	17.85	253,872
18 Nov 24	17.84000 +0.15	17.88	17.67	17.76	366,072
15 Nov 24	17.69000 +0.03	17.84	17.58	17.64	169,863
14 Nov 24	17.66000 -0.05	17.81	17.62	17.75	180,468
13 Nov 24	17.71000 -0.11	17.86	17.61	17.86	194,781
12 Nov 24	17.82000 +0.08	17.92	17.69	17.72	245,710
11 Nov 24	17.74000 -0.18	18.02	17.69	17.94	184,959
08 Nov 24	17.92000 -0.01	18.00	17.82	17.99	150,051
07 Nov 24	17.93000 -0.09	18.11	17.86	18.00	338,554
06 Nov 24	18.02000 +0.16	18.04	17.56	17.78	564,628
05 Nov 24	17.86000 +0.04	17.97	17.74	17.84	208,724
04 Nov 24	17.82000 +0.24	17.86	17.52	17.56	206,877
01 Nov 24	17.58000 -0.20	17.96	17.56	17.85	321,220
31 Oct 24	17.78000 -0.29	18.10	17.77	17.91	687,648
30 Oct 24	18.07000 +0.14	18.20	17.95	17.95	381,002
29 Oct 24	17.93000 -0.19	18.19	17.68	18.18	238,254
28 Oct 24	18.12000 +0.40	18.17	17.78	17.85	306,386
25 Oct 24	17.72000 -0.22	18.09	17.71	17.95	319,505
24 Oct 24	17.94000 -0.09	18.19	17.85	18.06	146,796
23 Oct 24	18.03000 -0.09	18.25	18.00	18.07	232,533
22 Oct 24	18.12000 +0.14	18.18	17.93	17.93	198,032
21 Oct 24	17.98000 -0.23	18.15	17.82	18.11	236,524
18 Oct 24	18.21000 +0.09	18.36	18.08	18.11	151,878
17 Oct 24	18.12000 -0.07	18.33	17.96	18.22	171,109
16 Oct 24	18.19000 +0.08	18.41	18.11	18.12	776,244
15 Oct 24	18.11000 +0.31	18.12	17.76	17.83	407,249
11 Oct 24	17.80000 +0.05	17.89	17.64	17.64	556,395
10 Oct 24	17.75000 -0.16	17.89	17.69	17.82	237,069
09 Oct 24	17.91000 +0.06	17.95	17.83	17.89	240,557
08 Oct 24	17.85000 -0.08	18.03	17.80	17.95	640,311
07 Oct 24	17.93000 -0.07	17.95	17.79	17.95	291,955
04 Oct 24	18.00000 -0.10	18.15	17.91	18.09	270,263
03 Oct 24	18.10000 -0.30	18.54	17.94	18.38	649,344
02 Oct 24	18.40000 -0.25	18.67	18.37	18.61	325,366
01 Oct 24	18.65000 -0.10	18.80	18.54	18.78	292,179
30 Sep 24	18.75000 +0.15	18.78	18.48	18.53	299,883
27 Sep 24	18.60000 -0.18	18.87	18.36	18.71	349,885
26 Sep 24	18.78000 +0.08	18.86	18.70	18.72	200,031
25 Sep 24	18.70000 -0.17	18.93	18.70	18.82	262,674
24 Sep 24	18.87000 +0.11	18.98	18.71	18.75	406,973
23 Sep 24	18.76000 +0.02	18.83	18.62	18.66	314,745
20 Sep 24	18.74000 +0.16	18.80	18.34	18.61	777,327
19 Sep 24	18.58000 +0.02	18.74	18.37	18.60	357,191
18 Sep 24	18.56000 +0.15	18.70	18.04	18.39	487,132
17 Sep 24	18.41000 +0.06	18.51	18.22	18.31	433,162
16 Sep 24	18.35000 -0.08	18.44	18.21	18.44	469,647
13 Sep 24	18.43000 +0.29	18.43	18.09	18.22	398,637
12 Sep 24	18.14000 +0.02	18.25	17.75	18.15	364,652
11 Sep 24	18.12000 -0.03	18.31	18.00	18.07	359,102
10 Sep 24	18.15000 +0.21	18.33	17.91	17.91	504,796
09 Sep 24	17.94000 +0.12	18.09	17.80	17.89	278,697
06 Sep 24	17.82000 +0.00	17.96	17.61	17.82	343,199
05 Sep 24	17.82000 -0.15	18.07	17.61	18.00	298,698
04 Sep 24	17.97000 +0.29	18.00	17.46	17.63	385,311
03 Sep 24	17.68000 +0.33	17.72	17.18	17.24	478,543
30 Aug 24	17.35000 +0.08	17.37	17.14	17.29	618,243
29 Aug 24	17.27000 -0.09	17.40	17.25	17.32	249,118
28 Aug 24	17.36000 -0.14	17.57	17.28	17.45	349,162
27 Aug 24	17.50000 +0.20	17.54	17.20	17.27	270,469
26 Aug 24	17.30000 +0.14	17.33	17.01	17.16	250,178
23 Aug 24	17.16000 +0.38	17.16	16.62	16.78	282,239
22 Aug 24	16.78000 +0.13	16.79	16.60	16.65	113,540
21 Aug 24	16.65000 +0.14	16.69	16.50	16.52	141,410
20 Aug 24	16.51000 -0.03	16.65	16.46	16.52	127,972
19 Aug 24	16.54000 +0.01	16.67	16.36	16.50	212,841
16 Aug 24	16.53000 +0.05	16.55	16.35	16.50	125,004
15 Aug 24	16.48000 -0.01	16.61	16.31	16.50	174,143
14 Aug 24	16.49000 +0.00	16.58	16.35	16.50	126,297
13 Aug 24	16.49000 +0.05	16.61	16.30	16.48	325,401
12 Aug 24	16.44000 -0.03	16.52	16.30	16.40	170,110
09 Aug 24	16.47000 +0.11	16.48	16.19	16.37	99,128
08 Aug 24	16.36000 +0.00	16.51	16.27	16.36	189,533
07 Aug 24	16.36000 -0.21	16.66	16.29	16.61	261,647
06 Aug 24	16.57000 +0.18	16.74	15.81	15.85	385,558
02 Aug 24	16.39000 -0.06	16.42	16.16	16.41	254,076
01 Aug 24	16.45000 +0.08	16.54	16.10	16.45	401,887
31 Jul 24	16.37000 -0.13	16.65	16.29	16.56	479,658
30 Jul 24	16.50000 +0.16	16.52	16.25	16.35	157,478
29 Jul 24	16.34000 +0.04	16.38	16.17	16.30	136,708
26 Jul 24	16.30000 +0.10	16.33	16.15	16.28	197,333
25 Jul 24	16.20000 -0.05	16.34	16.17	16.28	149,668
24 Jul 24	16.25000 -0.15	16.66	16.21	16.30	167,196
23 Jul 24	16.40000 +0.02	16.44	16.03	16.35	152,473
22 Jul 24	16.38000 +0.33	16.42	15.98	16.00	432,448
19 Jul 24	16.05000 +0.11	16.05	15.90	15.93	144,833
18 Jul 24	15.94000 -0.07	16.25	15.80	16.01	202,329
17 Jul 24	16.01000 +0.08	16.20	15.55	15.86	299,558
16 Jul 24	15.93000 +0.18	15.94	15.59	15.80	158,230
15 Jul 24	15.75000 +0.13	15.77	15.49	15.66	129,376
12 Jul 24	15.62000 +0.04	15.68	15.45	15.63	152,283
11 Jul 24	15.58000 +0.28	15.70	15.37	15.37	246,794
10 Jul 24	15.30000 +0.26	15.36	15.11	15.12	267,741
09 Jul 24	15.04000 -0.09	15.14	14.92	15.13	251,899
08 Jul 24	15.13000 +0.30	15.14	14.85	14.86	322,106
05 Jul 24	14.83000 -0.07	15.03	14.76	14.84	325,325
04 Jul 24	14.90000 +0.04	14.96	14.57	14.90	55,252
03 Jul 24	14.86000 -0.02	15.03	14.85	14.91	100,516
02 Jul 24	14.88000 +0.18	14.89	14.58	14.73	229,835
28 Jun 24	14.70000 +0.04	14.73	14.56	14.57	208,533
27 Jun 24	14.66000 +0.25	14.67	14.41	14.42	156,920
26 Jun 24	14.41000 -0.39	14.75	14.35	14.75	337,138
25 Jun 24	14.80000 -0.06	14.88	14.67	14.85	411,442
24 Jun 24	14.86000 +0.39	14.91	14.42	14.42	249,487
21 Jun 24	14.47000 -0.16	14.64	14.34	14.64	459,114
20 Jun 24	14.63000 +0.10	14.70	14.36	14.52	320,268
19 Jun 24	14.53000 -0.03	14.60	14.46	14.60	127,882
18 Jun 24	14.56000 +0.00	14.75	14.53	14.54	314,008
17 Jun 24	14.56000 -0.15	14.67	14.46	14.64	257,812
14 Jun 24	14.71000 -0.05	14.79	14.53	14.66	282,663
13 Jun 24	14.76000 -0.05	14.92	14.63	14.92	214,442
12 Jun 24	14.81000 +0.27	14.93	14.73	14.74	247,235
11 Jun 24	14.54000 -0.22	14.96	14.51	14.73	273,217
10 Jun 24	14.76000 -0.08	14.85	14.65	14.78	230,829
07 Jun 24	14.84000 -0.39	15.13	14.77	15.13	188,656
06 Jun 24	15.23000 +0.03	15.29	15.08	15.19	205,598
05 Jun 24	15.20000 +0.48	15.25	14.76	14.76	473,554
04 Jun 24	14.72000 -0.15	14.98	14.70	14.82	385,036
03 Jun 24	14.87000 +0.50	14.90	14.48	14.54	705,694
31 May 24	14.37000 -0.30	14.79	14.19	14.67	3,158,477
30 May 24	14.67000 +0.14	14.69	14.50	14.58	310,943
29 May 24	14.53000 -0.37	14.80	14.46	14.78	361,371
28 May 24	14.90000 -0.34	15.23	14.88	15.23	235,822
27 May 24	15.24000 -0.06	15.32	15.17	15.29	84,133
24 May 24	15.30000 +0.05	15.32	15.23	15.31	171,961
23 May 24	15.25000 -0.11	15.41	15.22	15.39	186,350
22 May 24	15.36000 +0.07	15.43	15.20	15.20	262,498
21 May 24	15.29000 +0.03	15.41	15.15	15.15	153,679
17 May 24	15.26000 -0.04	15.30	15.15	15.26	145,391
16 May 24	15.30000 +0.19	15.45	15.16	15.16	221,879
15 May 24	15.11000 -0.18	15.48	15.05	15.44	765,471
14 May 24	15.29000 -0.03	15.37	15.19	15.37	109,483
13 May 24	15.32000 +0.08	15.40	15.20	15.24	162,366
10 May 24	15.24000 -0.03	15.32	15.18	15.29	64,610
09 May 24	15.27000 +0.10	15.29	15.14	15.19	124,425
08 May 24	15.17000 +0.08	15.20	14.93	15.00	211,254
07 May 24	15.09000 -0.35	15.48	15.05	15.48	127,667
06 May 24	15.44000 +0.20	15.46	15.11	15.30	270,299
03 May 24	15.24000 +0.15	15.37	15.21	15.30	233,553
02 May 24	15.09000 +0.20	15.20	14.88	15.14	197,725
01 May 24	14.89000 +0.11	15.07	14.71	14.78	279,169
30 Apr 24	14.78000 -0.09	14.95	14.71	14.80	457,923
29 Apr 24	14.87000 -0.12	15.11	14.72	14.87	299,747
26 Apr 24	14.99000 -0.04	15.14	14.95	15.04	153,227
25 Apr 24	15.03000 +0.06	15.06	14.70	14.84	413,579
24 Apr 24	14.97000 -0.15	15.15	14.91	15.03	201,344
23 Apr 24	15.12000 -0.02	15.32	15.07	15.17	309,930
22 Apr 24	15.14000 +0.24	15.16	14.86	14.86	487,024
19 Apr 24	14.90000 +0.23	14.93	14.61	14.63	390,532
18 Apr 24	14.67000 +0.17	14.72	14.40	14.49	271,820
17 Apr 24	14.50000 -0.20	14.83	14.42	14.77	415,696
16 Apr 24	14.70000 -0.14	14.83	14.61	14.83	917,270
15 Apr 24	14.84000 -0.28	15.19	14.79	15.16	217,827
12 Apr 24	15.12000 -0.23	15.66	14.98	15.32	236,950
11 Apr 24	15.35000 -0.27	15.76	15.29	15.76	320,870
10 Apr 24	15.62000 -0.38	15.80	15.51	15.73	178,099
09 Apr 24	16.00000 +0.17	16.01	15.79	15.92	318,621
08 Apr 24	15.83000 +0.08	15.87	15.54	15.78	190,428
05 Apr 24	15.75000 +0.13	15.79	15.58	15.60	249,635
04 Apr 24	15.62000 +0.27	15.70	15.44	15.46	439,490
03 Apr 24	15.35000 -0.32	15.82	15.34	15.63	290,716
02 Apr 24	15.67000 +0.11	15.72	15.44	15.44	405,383
01 Apr 24	15.56000 -0.15	15.71	15.52	15.70	106,858
28 Mar 24	15.71000 -0.13	15.97	15.57	15.80	628,207
27 Mar 24	15.84000 +0.30	16.16	15.49	15.49	726,498
26 Mar 24	15.54000 -0.05	15.70	15.48	15.59	353,964
25 Mar 24	15.59000 +0.00	15.70	15.54	15.55	154,435
22 Mar 24	15.59000 -0.13	15.79	15.58	15.75	329,563
21 Mar 24	15.72000 +0.02	15.82	15.66	15.77	293,435
20 Mar 24	15.70000 +0.07	15.98	15.57	15.57	251,965
19 Mar 24	15.63000 +0.02	15.78	15.57	15.57	316,451
18 Mar 24	15.61000 +0.24	15.64	15.40	15.40	301,506
15 Mar 24	15.37000 -0.09	15.55	15.30	15.42	909,914
14 Mar 24	15.46000 -0.09	15.54	15.31	15.54	250,320
13 Mar 24	15.55000 -0.19	15.76	15.48	15.73	3,666,818
12 Mar 24	15.74000 -0.08	15.80	15.67	15.80	165,810
11 Mar 24	15.82000 -0.14	15.94	15.72	15.91	345,216
08 Mar 24	15.96000 +0.09	16.06	15.91	15.99	248,985
07 Mar 24	15.87000 +0.13	15.93	15.76	15.91	1,512,785
06 Mar 24	15.74000 -0.06	15.91	15.69	15.90	200,798
05 Mar 24	15.80000 -0.02	15.92	15.73	15.88	194,220
04 Mar 24	15.82000 +0.06	15.90	15.55	15.82	211,470
01 Mar 24	15.76000 +0.22	15.81	15.43	15.53	170,646
29 Feb 24	15.54000 -0.18	15.85	15.45	15.75	338,367
28 Feb 24	15.72000 -0.16	15.92	15.60	15.69	208,470
27 Feb 24	15.88000 +0.03	16.05	15.69	16.05	378,903
26 Feb 24	15.85000 -0.54	16.42	15.84	16.31	337,961
23 Feb 24	16.39000 -0.02	16.47	16.30	16.41	259,281
22 Feb 24	16.41000 -0.09	16.57	16.34	16.51	192,016
21 Feb 24	16.50000 -0.11	16.74	16.45	16.60	425,511
20 Feb 24	16.61000 +0.17	16.61	16.28	16.28	267,690
16 Feb 24	16.44000 -0.04	16.49	16.27	16.27	254,734
15 Feb 24	16.48000 +0.11	16.59	16.35	16.50	436,151
14 Feb 24	16.37000 +0.17	16.46	16.17	16.25	630,732
13 Feb 24	16.20000 -0.46	16.38	16.11	16.37	472,932
12 Feb 24	16.66000 +0.12	16.66	16.43	16.54	387,364
09 Feb 24	16.54000 -0.03	16.76	16.40	16.50	342,145
08 Feb 24	16.57000 +0.34	16.58	16.13	16.24	573,424
07 Feb 24	16.23000 +0.22	16.36	15.95	15.95	663,166
06 Feb 24	16.01000 +0.45	16.02	15.56	15.57	679,822
05 Feb 24	15.56000 -0.21	15.73	15.46	15.68	215,893
02 Feb 24	15.77000 -0.13	15.82	15.65	15.80	387,153
01 Feb 24	15.90000 +0.09	15.95	15.63	15.80	449,055
31 Jan 24	15.81000 -0.14	15.98	15.74	15.90	573,920
30 Jan 24	15.95000 -0.03	16.20	15.66	15.75	947,131
29 Jan 24	15.98000 +0.53	16.02	15.37	15.50	760,106
26 Jan 24	15.45000 +0.26	15.54	15.17	15.19	466,510
25 Jan 24	15.19000 -0.22	15.60	15.11	15.60	485,518
24 Jan 24	15.41000 -0.27	15.86	15.39	15.80	279,387
23 Jan 24	15.68000 +0.10	15.72	15.49	15.60	284,657
22 Jan 24	15.58000 +0.06	15.66	15.31	15.50	338,418
19 Jan 24	15.52000 +0.43	15.60	15.06	15.06	635,273
18 Jan 24	15.09000 +0.00	15.27	14.96	15.11	239,910
17 Jan 24	15.09000 -0.15	15.17	14.91	15.09	425,323
16 Jan 24	15.24000 -0.24	15.50	15.23	15.49	436,448
15 Jan 24	15.48000 +0.06	15.50	15.31	15.38	89,549
12 Jan 24	15.42000 -0.01	15.50	15.22	15.50	183,137
11 Jan 24	15.43000 +0.08	15.46	15.12	15.46	540,042
10 Jan 24	15.35000 -0.02	15.49	15.26	15.49	375,398
09 Jan 24	15.37000 -0.24	15.57	15.36	15.50	306,025
08 Jan 24	15.61000 +0.09	15.71	15.41	15.43	204,788
05 Jan 24	15.52000 +0.19	15.53	15.15	15.31	174,462
04 Jan 24	15.33000 +0.14	15.39	15.12	15.20	222,731
03 Jan 24	15.19000 -0.16	15.30	15.14	15.18	228,311
02 Jan 24	15.35000 +0.01	15.36	15.21	15.22	146,640
29 Dec 23	15.34000 -0.01	15.40	15.24	15.31	124,571
28 Dec 23	15.35000 +0.08	15.40	15.15	15.15	206,708
27 Dec 23	15.27000 +0.04	15.30	15.15	15.23	185,056
22 Dec 23	15.23000 +0.19	15.32	15.10	15.10	354,284
21 Dec 23	15.04000 +0.00	15.24	14.98	15.11	440,735
20 Dec 23	15.04000 -0.16	15.34	15.01	15.12	722,813
19 Dec 23	15.20000 +0.28	15.21	14.89	15.00	419,762
18 Dec 23	14.92000 +0.06	14.95	14.73	14.93	567,080
15 Dec 23	14.86000 -0.30	15.14	14.78	15.10	737,270
14 Dec 23	15.16000 +0.03	15.54	15.13	15.19	745,641
13 Dec 23	15.13000 +0.98	15.13	14.18	14.22	466,812
12 Dec 23	14.15000 -0.11	14.25	14.06	14.20	368,549
11 Dec 23	14.26000 -0.22	14.48	14.24	14.48	281,612
08 Dec 23	14.48000 -0.09	14.68	14.33	14.50	252,635
07 Dec 23	14.57000 -0.01	14.77	14.51	14.60	318,236
06 Dec 23	14.58000 +0.07	14.78	14.54	14.58	354,128
05 Dec 23	14.51000 +0.08	14.60	14.37	14.41	395,997
04 Dec 23	14.43000 -0.06	14.66	14.41	14.44	455,248
01 Dec 23	14.49000 +0.50	14.51	13.97	13.97	374,456
30 Nov 23	13.99000 +0.15	14.06	13.78	13.78	649,565
29 Nov 23	13.84000 +0.02	13.88	13.75	13.85	235,949
28 Nov 23	13.82000 -0.03	13.92	13.71	13.79	245,327
27 Nov 23	13.85000 +0.06	13.89	13.69	13.84	236,442
24 Nov 23	13.79000 -0.02	13.82	13.72	13.72	112,036
23 Nov 23	13.81000 -0.11	13.92	13.79	13.92	112,284
22 Nov 23	13.92000 +0.25	13.92	13.63	13.68	514,922
21 Nov 23	13.67000 -0.16	13.79	13.66	13.76	281,730
20 Nov 23	13.83000 +0.01	13.95	13.61	13.89	190,922
17 Nov 23	13.82000 -0.03	13.98	13.73	13.76	252,998
16 Nov 23	13.85000 -0.04	13.96	13.81	13.89	212,525
15 Nov 23	13.89000 -0.11	14.19	13.87	14.04	404,288
14 Nov 23	14.00000 +0.65	14.13	13.50	13.50	320,001
13 Nov 23	13.35000 -0.30	13.61	13.30	13.58	246,533
10 Nov 23	13.65000 -0.01	13.74	13.54	13.72	199,122
09 Nov 23	13.66000 -0.11	13.94	13.55	13.80	489,554
08 Nov 23	13.77000 -0.07	13.99	13.73	13.79	430,332
07 Nov 23	13.84000 -0.27	14.10	13.83	14.04	415,218
06 Nov 23	14.11000 -0.25	14.37	14.09	14.32	451,533
03 Nov 23	14.36000 +0.32	14.49	14.16	14.16	937,757
02 Nov 23	14.04000 +0.68	14.09	13.38	13.38	639,238
01 Nov 23	13.36000 +0.32	13.49	13.01	13.05	664,984
31 Oct 23	13.04000 +0.29	13.05	12.72	12.84	868,455
30 Oct 23	12.75000 +0.12	12.90	12.56	12.56	518,682
27 Oct 23	12.63000 +0.00	12.66	12.38	12.63	355,945
26 Oct 23	12.63000 -0.05	12.83	12.51	12.70	371,438
25 Oct 23	12.68000 -0.17	12.91	12.64	12.71	993,068
24 Oct 23	12.85000 +0.06	12.97	12.72	12.78	418,972
23 Oct 23	12.79000 +0.06	12.81	12.51	12.58	402,463
20 Oct 23	12.73000 -0.31	13.08	12.73	13.03	171,217
19 Oct 23	13.04000 -0.20	13.31	13.03	13.28	238,206
18 Oct 23	13.24000 -0.22	13.43	13.22	13.40	228,113
17 Oct 23	13.46000 +0.02	13.52	13.34	13.34	401,594
16 Oct 23	13.44000 +0.09	13.50	13.30	13.38	305,793
13 Oct 23	13.35000 -0.05	13.48	13.29	13.48	259,042
12 Oct 23	13.40000 -0.27	13.66	13.35	13.57	320,899
11 Oct 23	13.67000 +0.31	13.75	13.31	13.40	458,549
10 Oct 23	13.36000 +0.20	13.38	13.19	13.23	231,394
06 Oct 23	13.16000 +0.15	13.20	12.66	12.90	351,871
05 Oct 23	13.01000 +0.11	13.04	12.82	12.92	222,638
04 Oct 23	12.90000 +0.37	12.91	12.53	12.55	374,384
03 Oct 23	12.53000 -0.41	12.85	12.37	12.80	366,474
02 Oct 23	12.94000 -0.36	13.25	12.79	13.25	513,618
29 Sep 23	13.30000 -0.01	13.56	13.15	13.37	686,166
28 Sep 23	13.31000 +0.08	13.31	13.16	13.16	405,622
27 Sep 23	13.23000 -0.19	13.48	13.11	13.45	432,249
26 Sep 23	13.42000 -0.38	13.80	13.40	13.69	503,231
25 Sep 23	13.80000 -0.21	14.01	13.76	14.00	365,573
22 Sep 23	14.01000 -0.08	14.10	13.96	14.10	276,223
21 Sep 23	14.09000 -0.21	14.30	14.01	14.20	247,367
20 Sep 23	14.30000 -0.07	14.53	14.28	14.40	353,187
19 Sep 23	14.37000 -0.05	14.50	14.28	14.42	600,360
18 Sep 23	14.42000 -0.07	14.47	14.23	14.43	256,647
15 Sep 23	14.49000 -0.11	14.68	14.29	14.48	2,319,626
14 Sep 23	14.60000 +0.53	14.62	14.07	14.10	568,333
13 Sep 23	14.07000 +0.25	14.11	13.78	13.82	448,264
12 Sep 23	13.82000 -0.06	13.87	13.65	13.86	263,084
11 Sep 23	13.88000 +0.02	14.04	13.72	13.89	273,834
08 Sep 23	13.86000 -0.23	14.10	13.86	14.10	185,268
07 Sep 23	14.09000 -0.07	14.18	14.07	14.15	245,670
06 Sep 23	14.16000 +0.15	14.20	13.95	14.02	312,897
05 Sep 23	14.01000 -0.04	14.09	13.91	13.92	252,953
01 Sep 23	14.05000 +0.31	14.12	13.79	13.85	370,675
31 Aug 23	13.74000 -0.49	14.25	13.70	14.25	1,528,238
30 Aug 23	14.23000 -0.14	14.35	14.15	14.31	334,660
29 Aug 23	14.37000 +0.14	14.40	14.19	14.20	218,289
28 Aug 23	14.23000 +0.19	14.24	14.05	14.10	122,489
25 Aug 23	14.04000 +0.04	14.13	13.93	14.05	223,826
24 Aug 23	14.00000 -0.19	14.19	13.98	14.08	193,846
23 Aug 23	14.19000 +0.32	14.21	13.81	13.93	183,865
22 Aug 23	13.87000 -0.07	13.97	13.84	13.97	232,458
21 Aug 23	13.94000 -0.20	14.12	13.90	14.12	383,963
18 Aug 23	14.14000 +0.17	14.16	13.85	13.90	352,156
17 Aug 23	13.97000 -0.15	14.11	13.94	14.06	246,599
16 Aug 23	14.12000 -0.07	14.35	14.10	14.22	241,222
15 Aug 23	14.19000 -0.31	14.66	14.19	14.48	372,500
14 Aug 23	14.50000 -0.12	14.96	14.48	14.60	121,505
11 Aug 23	14.62000 -0.02	14.70	14.47	14.62	144,803
10 Aug 23	14.64000 +0.06	14.69	14.50	14.60	194,472
09 Aug 23	14.58000 +0.19	14.60	14.27	14.37	270,706
08 Aug 23	14.39000 -0.16	14.68	14.32	14.55	213,497
04 Aug 23	14.55000 +0.17	14.62	14.28	14.38	338,089
03 Aug 23	14.38000 -0.29	14.60	14.35	14.55	366,287
02 Aug 23	14.67000 +0.04	14.76	14.47	14.73	285,307
01 Aug 23	14.63000 -0.10	14.71	14.50	14.60	209,699
31 Jul 23	14.73000 +0.05	14.78	14.41	14.71	649,280
28 Jul 23	14.68000 -0.16	14.87	14.58	14.87	328,542
27 Jul 23	14.84000 -0.31	15.21	14.84	15.14	244,480
26 Jul 23	15.15000 +0.17	15.21	14.90	14.98	600,064
25 Jul 23	14.98000 -0.02	15.10	14.80	14.99	336,480
24 Jul 23	15.00000 +0.13	15.03	14.85	14.91	402,797
21 Jul 23	14.87000 +0.28	14.92	14.55	14.59	745,638
20 Jul 23	14.59000 -0.10	14.70	14.52	14.65	294,864
19 Jul 23	14.69000 +0.31	14.70	14.36	14.38	538,711
18 Jul 23	14.38000 -0.02	14.45	14.24	14.45	342,316
17 Jul 23	14.40000 -0.10	14.59	14.39	14.47	193,449
14 Jul 23	14.50000 +0.07	14.54	14.39	14.44	209,864
13 Jul 23	14.43000 -0.10	14.71	14.35	14.50	256,662
12 Jul 23	14.53000 +0.40	14.54	14.28	14.28	299,953
11 Jul 23	14.13000 -0.14	14.35	14.13	14.35	272,637
10 Jul 23	14.27000 -0.05	14.40	14.18	14.40	175,744
07 Jul 23	14.32000 +0.00	14.47	14.23	14.26	249,880
06 Jul 23	14.32000 -0.34	14.58	14.28	14.54	358,146
05 Jul 23	14.66000 -0.08	14.84	14.63	14.75	287,521
04 Jul 23	14.74000 +0.12	14.88	14.48	14.48	196,453
30 Jun 23	14.62000 +0.36	14.66	14.31	14.35	761,203
29 Jun 23	14.26000 +0.10	14.34	13.97	14.04	248,378
28 Jun 23	14.16000 +0.01	14.20	14.06	14.20	273,433
27 Jun 23	14.15000 +0.37	14.18	13.78	13.78	427,095
26 Jun 23	13.78000 +0.16	13.81	13.53	13.61	298,258
23 Jun 23	13.62000 -0.27	14.00	13.61	13.86	592,072
22 Jun 23	13.89000 -0.54	14.36	13.85	14.30	518,092
21 Jun 23	14.43000 -0.49	15.20	14.41	14.88	407,387
20 Jun 23	14.92000 -0.07	15.01	14.84	14.97	180,239
19 Jun 23	14.99000 -0.07	15.06	14.98	15.06	67,853
16 Jun 23	15.06000 -0.02	15.18	15.01	15.14	428,046
15 Jun 23	15.08000 -0.07	15.13	15.01	15.06	183,928
14 Jun 23	15.15000 +0.07	15.18	15.06	15.08	145,695
13 Jun 23	15.08000 +0.06	15.21	15.06	15.10	192,226
12 Jun 23	15.02000 -0.18	15.16	14.98	15.16	158,131
09 Jun 23	15.20000 -0.09	15.27	15.13	15.27	205,687
08 Jun 23	15.29000 +0.10	15.30	15.12	15.21	336,007
07 Jun 23	15.19000 -0.10	15.35	15.15	15.30	291,275
06 Jun 23	15.29000 +0.22	15.31	15.02	15.07	392,715
05 Jun 23	15.07000 +0.00	15.08	14.96	15.00	232,559
02 Jun 23	15.07000 +0.24	15.08	14.86	14.87	285,842
01 Jun 23	14.83000 -0.08	15.02	14.79	14.89	260,690
31 May 23	14.91000 +0.02	15.01	14.73	14.76	643,177
30 May 23	14.89000 -0.09	14.99	14.84	14.89	399,017
29 May 23	14.98000 +0.07	15.09	14.88	14.94	285,936
26 May 23	14.91000 +0.08	14.95	14.80	14.81	183,379
25 May 23	14.83000 -0.08	14.93	14.78	14.85	301,110
24 May 23	14.91000 -0.03	14.95	14.80	14.95	275,773
23 May 23	14.94000 +0.02	15.06	14.81	14.91	235,658
19 May 23	14.92000 -0.05	15.08	14.89	14.98	145,272
18 May 23	14.97000 -0.13	15.10	14.91	15.09	106,614
17 May 23	15.10000 +0.15	15.14	14.74	14.99	382,949
16 May 23	14.95000 -0.41	15.38	14.92	15.37	346,307
15 May 23	15.36000 +0.12	15.43	15.24	15.24	242,966
12 May 23	15.24000 +0.14	15.24	15.05	15.11	330,449
11 May 23	15.10000 +0.07	15.10	14.81	15.01	330,493
10 May 23	15.03000 +0.08	15.11	14.93	15.04	492,702
09 May 23	14.95000 -0.25	15.16	14.89	15.13	389,630
08 May 23	15.20000 -0.15	15.43	15.16	15.37	276,039
05 May 23	15.35000 -0.05	15.54	15.32	15.43	393,356
04 May 23	15.40000 -0.21	15.78	15.36	15.72	491,837
03 May 23	15.61000 +0.01	15.76	15.53	15.65	472,564
02 May 23	15.60000 -0.17	15.81	15.49	15.75	444,171
01 May 23	15.77000 -0.14	15.97	15.75	15.86	233,283
28 Apr 23	15.91000 +0.11	15.92	15.74	15.74	789,652
27 Apr 23	15.80000 -0.02	15.84	15.73	15.78	220,718
26 Apr 23	15.82000 -0.02	16.02	15.79	15.84	562,950
25 Apr 23	15.84000 -0.10	15.94	15.78	15.89	306,679
24 Apr 23	15.94000 -0.06	16.03	15.90	15.99	210,175
21 Apr 23	16.00000 +0.13	16.04	15.81	15.88	410,912
20 Apr 23	15.87000 -0.08	16.03	15.83	15.91	372,155
19 Apr 23	15.95000 -0.05	15.99	15.78	15.91	398,668
18 Apr 23	16.00000 -0.07	16.36	15.99	16.24	858,829
17 Apr 23	16.07000 +0.19	16.12	15.80	15.81	629,278
14 Apr 23	15.88000 -0.01	16.01	15.83	15.90	706,557
13 Apr 23	15.89000 +0.04	15.93	15.78	15.86	275,721
12 Apr 23	15.85000 +0.12	15.93	15.73	15.77	353,293
11 Apr 23	15.73000 +0.23	15.77	15.52	15.53	545,193
10 Apr 23	15.50000 -0.02	15.53	15.30	15.47	321,266
06 Apr 23	15.52000 +0.07	15.52	15.33	15.41	251,966
05 Apr 23	15.45000 +0.01	15.49	15.34	15.36	265,802
04 Apr 23	15.44000 -0.20	15.71	15.38	15.69	331,011
03 Apr 23	15.64000 -0.09	15.76	15.58	15.76	422,873
31 Mar 23	15.73000 +0.18	15.79	15.59	15.59	954,832
30 Mar 23	15.55000 +0.31	15.57	15.24	15.25	515,460
29 Mar 23	15.24000 +0.16	15.27	15.07	15.12	812,507
28 Mar 23	15.08000 -0.21	15.25	15.04	15.21	320,108
27 Mar 23	15.29000 +0.09	15.30	15.19	15.20	1,244,149
24 Mar 23	15.20000 +0.21	15.28	14.81	14.85	1,821,881
23 Mar 23	14.99000 -0.08	15.24	14.94	15.09	670,406
22 Mar 23	15.07000 -0.39	15.42	15.06	15.38	904,026
21 Mar 23	15.46000 -0.08	15.66	15.39	15.56	327,251
20 Mar 23	15.54000 +0.05	15.58	15.43	15.49	330,398
17 Mar 23	15.49000 -0.20	15.69	15.39	15.69	754,405
16 Mar 23	15.69000 -0.13	15.81	15.46	15.69	562,544
15 Mar 23	15.82000 -0.34	16.07	15.76	15.94	460,539
14 Mar 23	16.16000 +0.13	16.34	16.01	16.26	441,522
13 Mar 23	16.03000 -0.03	16.18	15.86	15.95	750,109
10 Mar 23	16.06000 -0.52	16.52	16.02	16.52	517,064
09 Mar 23	16.58000 -0.27	16.85	16.48	16.80	447,535
08 Mar 23	16.85000 +0.01	17.06	16.77	16.81	569,234
07 Mar 23	16.84000 -0.34	17.19	16.79	17.19	626,462
06 Mar 23	17.18000 -0.21	17.47	17.15	17.35	551,011
03 Mar 23	17.39000 -0.09	17.90	17.36	17.54	538,073
02 Mar 23	17.48000 -0.09	17.70	17.42	17.53	772,870
01 Mar 23	17.57000 -0.27	17.87	17.49	17.81	551,715
28 Feb 23	17.84000 -0.07	18.01	17.76	17.88	350,048
27 Feb 23	17.91000 -0.02	18.10	17.76	17.86	218,975
24 Feb 23	17.93000 -0.02	18.00	17.78	17.86	433,771
23 Feb 23	17.95000 +0.10	18.08	17.80	17.90	245,177
22 Feb 23	17.85000 +0.08	17.93	17.59	17.75	655,092
21 Feb 23	17.77000 -0.33	18.09	17.74	18.06	343,740
17 Feb 23	18.10000 +0.20	18.15	17.82	17.82	746,360
16 Feb 23	17.90000 -0.08	18.08	17.75	17.86	287,408
15 Feb 23	17.98000 +0.07	17.99	17.77	17.81	503,491
14 Feb 23	17.91000 -0.15	18.03	17.82	18.03	415,766
13 Feb 23	18.06000 -0.05	18.22	18.03	18.07	313,794
10 Feb 23	18.11000 +0.04	18.25	17.98	17.98	853,371
09 Feb 23	18.07000 +0.10	18.22	17.95	18.00	714,437
08 Feb 23	17.97000 +0.11	18.15	17.83	17.84	969,255
07 Feb 23	17.86000 -0.07	17.99	17.58	17.82	753,080
06 Feb 23	17.93000 -0.14	17.98	17.70	17.97	378,164
03 Feb 23	18.07000 -0.26	18.22	18.00	18.12	388,621
02 Feb 23	18.33000 -0.11	18.65	18.28	18.62	736,652
01 Feb 23	18.44000 +0.49	18.64	17.78	17.96	1,004,490
31 Jan 23	17.95000 -0.23	18.26	17.85	18.13	778,918
30 Jan 23	18.18000 +0.08	18.27	17.95	17.95	319,937
27 Jan 23	18.10000 -0.03	18.21	18.05	18.15	271,608
26 Jan 23	18.13000 +0.00	18.27	18.06	18.20	303,479
25 Jan 23	18.13000 -0.02	18.25	17.93	18.11	192,427
24 Jan 23	18.15000 -0.03	18.25	17.88	18.11	425,916
23 Jan 23	18.18000 +0.15	18.29	17.99	18.03	174,615
20 Jan 23	18.03000 +0.03	18.08	17.82	17.98	402,266
19 Jan 23	18.00000 -0.30	18.22	17.98	18.05	290,826
18 Jan 23	18.30000 -0.02	18.49	18.20	18.30	451,246
17 Jan 23	18.32000 +0.22	18.36	18.00	18.01	311,607
16 Jan 23	18.10000 +0.10	18.12	17.93	18.01	124,727
13 Jan 23	18.00000 +0.13	18.08	17.79	17.85	545,457
12 Jan 23	17.87000 +0.12	17.94	17.79	17.85	387,160
11 Jan 23	17.75000 +0.39	17.77	17.43	17.46	266,665
10 Jan 23	17.36000 -0.05	17.46	17.23	17.38	229,627
09 Jan 23	17.41000 +0.03	17.45	17.26	17.42	181,427
06 Jan 23	17.38000 +0.21	17.40	17.15	17.17	211,872
05 Jan 23	17.17000 -0.18	17.30	17.02	17.30	321,516
04 Jan 23	17.35000 +0.31	17.35	17.06	17.09	274,391
03 Jan 23	17.04000 +0.23	17.15	16.84	16.84	581,058
30 Dec 22	16.81000 +0.07	16.86	16.66	16.66	88,983
29 Dec 22	16.74000 +0.21	16.83	16.44	16.44	188,752
28 Dec 22	16.53000 -0.35	17.05	16.48	16.83	194,116
23 Dec 22	16.88000 +0.05	16.89	16.69	16.80	177,108
22 Dec 22	16.83000 -0.19	16.96	16.65	16.94	292,765
21 Dec 22	17.02000 +0.44	17.08	16.60	16.61	321,916
20 Dec 22	16.58000 +0.00	16.64	16.48	16.50	246,526
19 Dec 22	16.58000 -0.20	16.88	16.50	16.88	468,116
16 Dec 22	16.78000 -0.29	17.04	16.77	16.99	1,047,883
15 Dec 22	17.07000 -0.11	17.19	17.01	17.15	294,405
14 Dec 22	17.18000 +0.12	17.32	17.00	17.03	554,773
13 Dec 22	17.06000 +0.18	17.22	16.90	17.14	428,232
12 Dec 22	16.88000 +0.08	17.07	16.78	16.95	508,246
09 Dec 22	16.80000 +0.15	16.92	16.66	16.66	339,768
08 Dec 22	16.65000 -0.32	17.14	16.60	17.01	1,025,012
07 Dec 22	16.97000 -0.10	17.26	16.95	17.05	556,007
06 Dec 22	17.07000 -0.04	17.29	17.05	17.15	573,189
05 Dec 22	17.11000 +0.03	17.37	17.04	17.14	338,927
02 Dec 22	17.08000 -0.12	17.24	17.07	17.18	249,415
01 Dec 22	17.20000 +0.05	17.44	17.10	17.23	257,251
30 Nov 22	17.15000 -0.02	17.27	17.00	17.15	590,926
29 Nov 22	17.17000 +0.17	17.23	16.90	16.97	210,359
28 Nov 22	17.00000 -0.37	17.32	16.99	17.32	259,583
25 Nov 22	17.37000 +0.25	17.42	17.06	17.06	233,034
24 Nov 22	17.12000 +0.16	17.22	16.99	17.04	162,782
23 Nov 22	16.96000 -0.12	17.14	16.93	17.11	330,636
22 Nov 22	17.08000 +0.20	17.17	16.79	16.90	356,826
21 Nov 22	16.88000 +0.22	16.89	16.60	16.63	250,485
18 Nov 22	16.66000 +0.03	16.89	16.52	16.75	476,317
17 Nov 22	16.63000 +0.08	16.65	16.39	16.48	274,251
16 Nov 22	16.55000 -0.18	16.95	16.51	16.70	243,898
15 Nov 22	16.73000 -0.10	17.06	16.66	17.00	354,734
14 Nov 22	16.83000 -0.46	17.39	16.82	17.29	307,590
11 Nov 22	17.29000 +0.14	17.42	17.06	17.29	400,112
10 Nov 22	17.15000 +0.52	17.33	16.83	16.83	730,418
09 Nov 22	16.63000 -0.18	16.89	16.55	16.70	408,955
08 Nov 22	16.81000 +0.20	16.85	16.56	16.62	719,572
07 Nov 22	16.61000 +0.74	16.63	15.95	15.95	586,465
04 Nov 22	15.87000 +0.31	15.88	15.53	15.79	464,072
03 Nov 22	15.56000 -0.20	16.25	15.51	15.51	529,640
02 Nov 22	15.76000 -0.36	16.27	15.70	16.13	529,953
01 Nov 22	16.12000 +0.27	16.15	15.95	16.12	393,584
31 Oct 22	15.85000 -0.15	16.06	15.77	15.91	513,980
28 Oct 22	16.00000 +0.18	16.08	15.62	15.66	1,152,815
27 Oct 22	15.82000 +0.13	15.89	15.65	15.70	748,560
26 Oct 22	15.69000 +0.33	15.70	15.27	15.35	425,097
25 Oct 22	15.36000 +0.32	15.39	15.00	15.00	198,559
24 Oct 22	15.04000 +0.15	15.06	14.79	14.90	372,512
21 Oct 22	14.89000 -0.18	15.04	14.75	15.01	877,617
20 Oct 22	15.07000 +0.24	15.15	14.80	14.97	280,185
19 Oct 22	14.83000 -0.54	15.24	14.79	15.24	403,778
18 Oct 22	15.37000 -0.01	15.61	15.24	15.52	361,278
17 Oct 22	15.38000 +0.32	15.58	15.15	15.30	444,355
14 Oct 22	15.06000 -0.42	15.58	15.05	15.53	289,323
13 Oct 22	15.48000 +0.39	15.55	14.79	14.89	424,165
12 Oct 22	15.09000 +0.32	15.23	14.72	14.72	331,737
11 Oct 22	14.77000 -0.24	15.01	14.74	14.94	370,489
07 Oct 22	15.01000 -0.14	15.48	14.98	15.10	612,093
06 Oct 22	15.15000 -0.19	15.52	15.10	15.30	455,408
05 Oct 22	15.34000 -0.45	15.63	15.17	15.59	347,795
04 Oct 22	15.79000 +0.15	15.90	15.70	15.72	438,516
03 Oct 22	15.64000 +0.52	15.70	15.24	15.25	623,268
30 Sep 22	15.12000 +0.46	15.20	14.71	14.73	569,371
29 Sep 22	14.66000 -0.29	14.86	14.61	14.84	793,838
28 Sep 22	14.95000 +0.24	14.98	14.71	14.73	608,400
27 Sep 22	14.71000 +0.20	14.73	14.49	14.58	971,213
26 Sep 22	14.51000 -0.08	14.65	14.21	14.56	881,602
23 Sep 22	14.59000 -0.18	15.00	14.47	14.67	889,917
22 Sep 22	14.77000 -0.28	15.21	14.71	14.96	304,253
21 Sep 22	15.05000 +0.05	15.27	15.04	15.04	396,481
20 Sep 22	15.00000 -0.64	15.69	14.95	15.55	541,856
19 Sep 22	15.64000 +0.10	15.69	15.50	15.60	279,768
16 Sep 22	15.54000 -0.04	15.58	15.35	15.55	1,066,811
15 Sep 22	15.58000 +0.33	16.14	15.25	15.25	624,313
14 Sep 22	15.25000 -0.19	15.45	15.24	15.43	409,853
13 Sep 22	15.44000 -0.43	15.80	15.40	15.76	295,988
12 Sep 22	15.87000 +0.19	15.89	15.62	15.73	318,600
09 Sep 22	15.68000 +0.33	15.68	15.38	15.41	317,633
08 Sep 22	15.35000 +0.02	15.47	15.10	15.27	332,725
07 Sep 22	15.33000 +0.18	15.38	15.10	15.10	363,413
06 Sep 22	15.15000 +0.09	15.18	14.96	15.10	200,998
02 Sep 22	15.06000 +0.07	15.20	14.99	15.10	141,874
01 Sep 22	14.99000 -0.13	15.12	14.90	15.12	367,211
31 Aug 22	15.12000 -0.08	15.24	15.08	15.24	623,768
30 Aug 22	15.20000 -0.07	15.36	15.20	15.23	305,633
29 Aug 22	15.27000 +0.01	15.36	15.03	15.12	296,822
26 Aug 22	15.26000 -0.34	15.62	15.25	15.61	255,678
25 Aug 22	15.60000 +0.15	15.67	15.41	15.47	162,834
24 Aug 22	15.45000 +0.03	15.53	15.37	15.42	345,183
23 Aug 22	15.42000 -0.10	15.60	15.38	15.50	309,948
22 Aug 22	15.52000 -0.21	15.63	15.50	15.60	256,148
19 Aug 22	15.73000 -0.06	15.77	15.66	15.72	200,847
18 Aug 22	15.79000 -0.15	15.93	15.77	15.90	128,678
17 Aug 22	15.94000 -0.08	16.13	15.82	15.92	307,486
16 Aug 22	16.02000 +0.17	16.09	15.81	15.81	306,828
15 Aug 22	15.85000 -0.04	15.93	15.74	15.83	247,801
12 Aug 22	15.89000 +0.10	15.98	15.72	15.86	171,951
11 Aug 22	15.79000 -0.09	15.99	15.72	15.90	289,872
10 Aug 22	15.88000 +0.23	15.90	15.61	15.74	259,085
09 Aug 22	15.65000 +0.02	15.75	15.48	15.63	293,462
08 Aug 22	15.63000 +0.21	15.63	15.39	15.53	195,428
05 Aug 22	15.42000 -0.04	15.49	15.25	15.37	426,675
04 Aug 22	15.46000 +0.03	15.62	15.36	15.48	326,954
03 Aug 22	15.43000 +0.20	15.49	15.26	15.30	324,707
02 Aug 22	15.23000 -0.37	15.85	15.22	15.63	498,816
29 Jul 22	15.60000 +0.09	15.79	15.45	15.45	267,769
28 Jul 22	15.51000 +0.07	15.53	14.81	14.81	492,277
27 Jul 22	15.44000 -0.10	15.81	15.40	15.75	338,158
26 Jul 22	15.54000 +0.01	15.65	15.40	15.52	481,763
25 Jul 22	15.53000 +0.32	15.61	15.29	15.29	625,223
22 Jul 22	15.21000 +0.11	15.27	15.13	15.18	230,815
21 Jul 22	15.10000 +0.11	15.10	14.86	14.95	342,762
20 Jul 22	14.99000 -0.16	15.19	14.96	15.19	272,834
19 Jul 22	15.15000 +0.27	15.15	14.86	14.93	361,332
18 Jul 22	14.88000 +0.07	15.01	14.80	14.90	328,261
15 Jul 22	14.81000 +0.00	15.02	14.70	14.93	518,481
14 Jul 22	14.81000 -0.07	15.00	14.67	14.70	786,004
13 Jul 22	14.88000 -0.04	14.96	14.74	14.74	393,843
12 Jul 22	14.92000 -0.05	15.07	14.86	14.86	429,900
11 Jul 22	14.97000 -0.12	15.00	14.89	14.98	305,204
08 Jul 22	15.09000 +0.08	15.15	14.89	14.96	484,372
07 Jul 22	15.01000 +0.12	15.10	14.93	14.95	452,994
06 Jul 22	14.89000 -0.02	15.17	14.84	14.86	515,301
05 Jul 22	14.91000 -0.24	15.18	14.83	15.01	919,120
04 Jul 22	15.15000 +0.17	15.29	14.83	15.00	599,217
30 Jun 22	14.98000 +0.15	15.06	14.60	14.70	596,589
29 Jun 22	14.83000 -0.06	14.92	14.70	14.85	449,026
28 Jun 22	14.89000 +0.05	15.21	14.85	14.90	521,766
27 Jun 22	14.84000 -0.04	15.00	14.80	14.85	1,116,059
24 Jun 22	14.88000 +0.13	14.96	14.75	14.79	409,723
23 Jun 22	14.75000 +0.05	14.90	14.69	14.69	446,940
22 Jun 22	14.70000 -0.18	14.90	14.65	14.70	715,996
21 Jun 22	14.88000 +0.28	15.05	14.50	15.00	1,193,697
20 Jun 22	14.60000 +0.33	14.67	14.32	14.32	826,612
17 Jun 22	14.27000 +0.12	14.54	14.08	14.10	664,373
16 Jun 22	14.15000 -0.49	14.50	14.10	14.49	783,226
15 Jun 22	14.64000 +0.39	14.82	14.31	14.31	469,567
14 Jun 22	14.25000 -0.13	14.46	14.18	14.39	419,841
13 Jun 22	14.38000 -0.63	14.88	14.37	14.85	456,595
10 Jun 22	15.01000 -0.31	15.25	14.97	15.15	811,876
09 Jun 22	15.32000 -0.22	15.50	15.29	15.49	299,841
08 Jun 22	15.54000 -0.19	15.83	15.49	15.61	407,499
07 Jun 22	15.73000 +0.05	15.78	15.58	15.63	432,677
06 Jun 22	15.68000 -0.02	15.80	15.54	15.74	731,171
03 Jun 22	15.70000 +0.13	15.96	15.44	15.59	526,413
02 Jun 22	15.57000 +0.15	15.61	15.35	15.40	357,889
01 Jun 22	15.42000 -0.17	15.70	15.30	15.58	527,321
31 May 22	15.59000 -0.06	15.63	15.47	15.62	482,419
30 May 22	15.65000 +0.05	15.68	15.52	15.57	150,903
27 May 22	15.60000 +0.25	15.69	15.36	15.38	410,958
26 May 22	15.35000 -0.05	15.53	15.31	15.50	340,851
25 May 22	15.40000 -0.04	15.60	15.32	15.46	394,364
24 May 22	15.44000 +0.11	15.48	15.18	15.41	410,956
20 May 22	15.33000 +0.03	15.52	15.22	15.38	398,839
19 May 22	15.30000 -0.15	15.56	15.30	15.36	592,402
18 May 22	15.45000 +0.09	15.61	15.33	15.33	1,021,439
17 May 22	15.36000 +0.27	15.50	15.12	15.24	842,121
16 May 22	15.09000 +0.07	15.49	15.07	15.15	871,198
13 May 22	15.02000 +0.12	15.19	14.85	15.00	672,313
12 May 22	14.90000 +0.25	14.96	14.51	14.56	1,108,354
11 May 22	14.65000 +0.01	14.98	14.49	14.62	835,940
10 May 22	14.64000 -0.37	15.11	14.56	15.11	808,446
09 May 22	15.01000 -0.60	15.54	14.99	15.35	555,469
06 May 22	15.61000 -0.19	15.99	15.49	15.75	556,896
05 May 22	15.80000 -0.47	16.44	15.73	16.19	678,168
04 May 22	16.27000 +0.17	16.29	15.90	16.10	620,917
03 May 22	16.10000 -0.14	16.36	16.01	16.36	678,390
02 May 22	16.24000 -0.88	17.17	16.16	17.17	1,275,820
29 Apr 22	17.12000 -0.27	17.36	17.10	17.28	526,919
28 Apr 22	17.39000 +0.28	17.42	17.10	17.14	309,962
27 Apr 22	17.11000 -0.16	17.32	17.11	17.31	683,965
26 Apr 22	17.27000 -0.14	17.57	17.27	17.32	442,598
25 Apr 22	17.41000 +0.01	17.55	17.26	17.31	580,675
22 Apr 22	17.40000 -0.02	17.45	17.29	17.40	384,378
21 Apr 22	17.42000 -0.07	17.57	17.42	17.55	274,465
20 Apr 22	17.49000 +0.01	17.70	17.47	17.53	514,001
19 Apr 22	17.48000 +0.20	17.55	17.33	17.33	328,745
18 Apr 22	17.28000 -0.10	17.45	17.26	17.38	343,719
14 Apr 22	17.38000 -0.01	17.53	17.38	17.42	164,451
13 Apr 22	17.39000 +0.11	17.48	17.25	17.25	321,053
12 Apr 22	17.28000 -0.19	17.54	17.25	17.50	764,961
11 Apr 22	17.47000 -0.27	17.76	17.46	17.72	359,866
08 Apr 22	17.74000 +0.15	17.82	17.57	17.62	639,759
07 Apr 22	17.59000 +0.08	17.76	17.37	17.49	804,214
06 Apr 22	17.51000 -0.12	17.64	17.47	17.60	802,885
05 Apr 22	17.63000 -0.06	17.75	17.63	17.67	521,771
04 Apr 22	17.69000 -0.15	18.02	17.65	17.86	418,738
01 Apr 22	17.84000 -0.11	18.08	17.82	18.05	1,163,323
31 Mar 22	17.95000 -0.15	18.21	17.95	18.12	451,070
30 Mar 22	18.10000 -0.11	18.28	18.07	18.22	226,341
29 Mar 22	18.21000 +0.07	18.34	18.13	18.17	329,119
28 Mar 22	18.14000 +0.02	18.25	18.09	18.11	246,356
25 Mar 22	18.12000 +0.06	18.25	18.09	18.13	370,301
24 Mar 22	18.06000 -0.17	18.27	18.05	18.27	458,191
23 Mar 22	18.23000 -0.06	18.35	18.11	18.26	444,080
22 Mar 22	18.29000 +0.22	18.36	18.05	18.05	430,931
21 Mar 22	18.07000 +0.00	18.28	17.96	18.16	290,410
18 Mar 22	18.07000 -0.24	18.38	18.06	18.38	955,078
17 Mar 22	18.31000 +0.33	18.33	17.96	17.96	386,819
16 Mar 22	17.98000 -0.02	18.19	17.84	18.06	628,385
15 Mar 22	18.00000 -0.16	18.11	17.87	18.08	417,883
14 Mar 22	18.16000 -0.31	18.62	18.12	18.52	240,580
11 Mar 22	18.47000 +0.19	18.53	18.26	18.48	782,589
10 Mar 22	18.28000 -0.17	18.37	18.13	18.24	528,788
09 Mar 22	18.45000 +0.77	18.55	17.76	17.76	1,220,493
08 Mar 22	17.68000 -0.34	18.15	17.62	18.15	627,991
07 Mar 22	18.02000 -0.21	18.36	17.98	18.09	235,537
04 Mar 22	18.23000 +0.06	18.26	18.02	18.02	344,135
03 Mar 22	18.17000 +0.05	18.22	18.00	18.22	687,358
02 Mar 22	18.12000 +0.06	18.25	17.91	17.92	658,696
01 Mar 22	18.06000 -0.09	18.20	17.85	18.20	698,228
28 Feb 22	18.15000 -0.15	18.25	18.03	18.15	636,454
25 Feb 22	18.30000 +0.08	18.41	18.18	18.29	392,753
24 Feb 22	18.22000 -0.32	18.29	18.01	18.11	1,014,772
23 Feb 22	18.54000 -0.04	18.83	18.51	18.64	403,775
22 Feb 22	18.58000 +0.06	18.63	18.31	18.48	364,443
18 Feb 22	18.52000 -0.31	19.00	18.52	18.98	431,983
17 Feb 22	18.83000 +0.63	19.06	18.06	18.06	1,211,711
16 Feb 22	18.20000 +0.27	18.26	17.91	17.94	396,381
15 Feb 22	17.93000 +0.27	18.17	17.82	17.85	548,081
14 Feb 22	17.66000 -0.06	18.06	17.65	17.66	552,453
11 Feb 22	17.72000 -0.08	18.52	17.67	17.90	1,023,284
10 Feb 22	17.80000 +0.18	18.21	17.53	17.54	1,379,026
09 Feb 22	17.62000 +0.16	17.97	17.54	17.97	605,162
08 Feb 22	17.46000 -0.05	17.60	17.34	17.60	480,876
07 Feb 22	17.51000 -0.26	17.81	17.45	17.69	418,451
04 Feb 22	17.77000 -0.01	17.85	17.57	17.78	206,818
03 Feb 22	17.78000 -0.11	18.00	17.71	17.84	295,699
02 Feb 22	17.89000 +0.06	18.06	17.83	17.84	438,195
01 Feb 22	17.83000 +0.07	17.90	17.73	17.83	395,349
31 Jan 22	17.76000 -0.02	17.96	17.59	17.78	585,545
28 Jan 22	17.78000 +0.20	17.84	17.46	17.54	438,299
27 Jan 22	17.58000 +0.00	17.81	17.50	17.60	413,480
26 Jan 22	17.58000 -0.02	17.97	17.50	17.77	462,786
25 Jan 22	17.60000 +0.08	17.78	17.14	17.42	527,807
24 Jan 22	17.52000 -0.30	17.84	17.23	17.69	767,057
21 Jan 22	17.82000 -0.37	18.12	17.78	18.12	362,593
20 Jan 22	18.19000 -0.15	18.59	18.17	18.42	522,492
19 Jan 22	18.34000 -0.14	18.60	18.24	18.54	459,856
18 Jan 22	18.48000 -0.02	18.57	18.35	18.41	343,456
17 Jan 22	18.50000 +0.04	18.73	18.42	18.42	80,906
14 Jan 22	18.46000 -0.23	18.89	18.41	18.63	340,989
13 Jan 22	18.69000 +0.16	18.87	18.54	18.57	291,421
12 Jan 22	18.53000 +0.10	18.59	18.45	18.48	351,144
11 Jan 22	18.43000 +0.09	18.52	18.32	18.32	369,373
10 Jan 22	18.34000 -0.16	18.58	18.33	18.36	506,357
07 Jan 22	18.50000 -0.04	18.58	18.32	18.50	1,842,123
06 Jan 22	18.54000 +0.13	18.61	18.37	18.40	356,959
05 Jan 22	18.41000 -0.32	18.84	18.39	18.71	736,245
04 Jan 22	18.73000 -0.13	18.96	18.62	18.71	271,482
31 Dec 21	18.86000 +0.10	18.88	18.69	18.76	153,765
30 Dec 21	18.76000 +0.05	18.85	18.54	18.62	165,521
29 Dec 21	18.71000 +0.26	18.75	18.07	18.07	251,767
24 Dec 21	18.45000 -0.04	18.60	18.40	18.40	28,836
23 Dec 21	18.49000 +0.01	18.65	18.20	18.49	239,067
22 Dec 21	18.48000 +0.13	18.49	18.26	18.26	296,085
21 Dec 21	18.35000 +0.44	18.48	17.99	18.01	355,658
20 Dec 21	17.91000 -0.36	18.21	17.75	18.01	876,764
17 Dec 21	18.27000 +0.38	18.56	17.75	17.82	2,690,208
16 Dec 21	17.89000 +0.08	18.13	17.77	17.84	515,846
15 Dec 21	17.81000 +0.36	17.87	17.32	17.32	471,414
14 Dec 21	17.45000 -0.12	17.60	17.40	17.50	428,625
13 Dec 21	17.57000 +0.19	17.60	17.28	17.40	671,895
10 Dec 21	17.38000 -0.19	17.69	17.34	17.69	387,450
09 Dec 21	17.57000 -0.37	17.89	17.53	17.80	489,901
08 Dec 21	17.94000 +0.08	17.99	17.78	17.84	206,685
07 Dec 21	17.86000 +0.01	18.00	17.82	17.92	303,754
06 Dec 21	17.85000 +0.33	18.00	17.46	17.52	591,819
03 Dec 21	17.52000 +0.01	17.61	17.30	17.61	345,040
02 Dec 21	17.51000 +0.26	17.61	17.25	17.39	523,488
01 Dec 21	17.25000 -0.27	17.82	17.23	17.69	640,348
30 Nov 21	17.52000 -0.90	18.35	17.35	18.28	960,017
29 Nov 21	18.42000 +0.02	18.59	18.25	18.53	362,561
26 Nov 21	18.40000 -0.30	18.60	18.26	18.45	491,789
25 Nov 21	18.70000 +0.15	18.72	18.55	18.55	1,025,629
24 Nov 21	18.55000 +0.14	18.60	18.34	18.34	254,261
23 Nov 21	18.41000 -0.07	18.58	18.38	18.58	844,909
22 Nov 21	18.48000 -0.09	18.65	18.36	18.55	438,512
19 Nov 21	18.57000 -0.04	18.73	18.48	18.60	293,400
18 Nov 21	18.61000 +0.10	18.65	18.47	18.47	404,664
17 Nov 21	18.51000 -0.03	18.57	18.35	18.53	348,997
16 Nov 21	18.54000 -0.05	18.66	18.50	18.66	180,539
15 Nov 21	18.59000 +0.07	18.88	18.50	18.51	246,878
12 Nov 21	18.52000 -0.08	18.73	18.49	18.67	521,750
11 Nov 21	18.60000 -0.24	19.01	18.53	18.80	293,562
10 Nov 21	18.84000 -0.24	19.12	18.78	19.05	538,745
09 Nov 21	19.08000 +0.13	19.16	18.90	18.96	440,665
08 Nov 21	18.95000 -0.11	19.19	18.75	19.15	497,537
05 Nov 21	19.06000 +0.14	19.09	18.81	19.00	741,626
04 Nov 21	18.92000 +0.42	19.14	18.47	18.51	622,290
03 Nov 21	18.50000 +0.76	18.52	17.61	17.61	681,609
02 Nov 21	17.74000 -0.02	17.87	17.70	17.76	224,024
01 Nov 21	17.76000 +0.08	17.78	17.52	17.58	383,584
29 Oct 21	17.68000 -0.13	17.84	17.62	17.73	409,322
28 Oct 21	17.81000 -0.04	17.92	17.46	17.80	394,265
27 Oct 21	17.85000 -0.21	18.09	17.81	18.09	530,436
26 Oct 21	18.06000 -0.02	18.15	18.01	18.15	214,788
25 Oct 21	18.08000 +0.04	18.19	18.01	18.09	207,332
22 Oct 21	18.04000 -0.11	18.27	18.00	18.14	613,922
21 Oct 21	18.15000 -0.11	18.28	18.09	18.28	247,927
20 Oct 21	18.26000 -0.03	18.30	18.15	18.28	277,763
19 Oct 21	18.29000 +0.15	18.42	18.10	18.16	604,621
18 Oct 21	18.14000 +0.01	18.15	18.00	18.05	292,780
15 Oct 21	18.13000 -0.19	18.36	18.05	18.30	308,958
14 Oct 21	18.32000 -0.03	18.41	18.01	18.41	191,028
13 Oct 21	18.35000 +0.19	18.40	18.10	18.16	301,845
12 Oct 21	18.16000 +0.09	18.31	18.02	18.20	369,910
08 Oct 21	18.07000 +0.07	18.12	17.88	17.92	458,323
07 Oct 21	18.00000 +0.46	18.15	17.68	17.72	727,600
06 Oct 21	17.54000 +0.03	17.56	17.20	17.50	672,043
05 Oct 21	17.51000 -0.06	17.62	17.25	17.51	936,319
04 Oct 21	17.57000 -0.09	17.73	17.33	17.61	913,598
01 Oct 21	17.66000 +0.16	17.76	17.31	17.35	829,663
30 Sep 21	17.50000 -0.07	17.58	17.30	17.51	920,623
29 Sep 21	17.57000 -0.02	17.72	17.52	17.56	263,653
28 Sep 21	17.59000 -0.24	17.90	17.49	17.82	508,046
27 Sep 21	17.83000 -0.17	18.15	17.83	18.12	264,962
24 Sep 21	18.00000 -0.15	18.19	17.98	18.14	387,205
23 Sep 21	18.15000 -0.02	18.54	18.09	18.22	866,963
22 Sep 21	18.17000 +0.15	18.37	17.98	18.09	267,848
21 Sep 21	18.02000 +0.25	18.12	17.77	17.89	382,679
20 Sep 21	17.77000 -0.12	17.84	17.52	17.68	526,018
17 Sep 21	17.89000 -0.09	18.00	17.82	17.95	1,062,929
16 Sep 21	17.98000 -0.01	18.01	17.84	17.96	248,417
15 Sep 21	17.99000 -0.04	18.08	17.85	17.98	644,875
14 Sep 21	18.03000 +0.00	18.18	17.97	18.05	222,013
13 Sep 21	18.03000 +0.16	18.14	17.84	17.97	306,605
10 Sep 21	17.87000 -0.27	18.12	17.85	18.12	215,001
09 Sep 21	18.14000 -0.16	18.40	18.11	18.30	265,393
08 Sep 21	18.30000 +0.40	18.30	17.92	17.95	452,953
07 Sep 21	17.90000 -0.22	18.15	17.87	18.10	301,283
03 Sep 21	18.12000 -0.05	18.17	17.99	18.17	184,303
02 Sep 21	18.17000 +0.09	18.20	17.91	18.13	409,019
01 Sep 21	18.08000 +0.06	18.27	18.02	18.11	259,135
31 Aug 21	18.02000 -0.08	18.22	17.93	18.09	482,173
30 Aug 21	18.10000 -0.07	18.22	17.97	18.19	338,848
27 Aug 21	18.17000 +0.20	18.29	17.92	17.98	581,518
26 Aug 21	17.97000 +0.15	18.04	17.78	17.82	1,255,529
25 Aug 21	17.82000 +0.22	17.94	17.48	17.58	809,240
24 Aug 21	17.60000 +0.05	17.63	17.33	17.55	614,989
23 Aug 21	17.55000 +0.02	17.65	17.42	17.65	184,737
20 Aug 21	17.53000 +0.10	17.60	17.33	17.42	234,378
19 Aug 21	17.43000 -0.33	17.73	17.41	17.73	518,125
18 Aug 21	17.76000 +0.06	17.83	17.61	17.73	321,542
17 Aug 21	17.70000 -0.28	18.07	17.65	17.90	443,131
16 Aug 21	17.98000 +0.04	18.14	17.86	17.91	518,630
13 Aug 21	17.94000 -0.05	18.17	17.91	17.96	1,101,744
12 Aug 21	17.99000 -0.13	18.28	17.97	18.28	1,113,864
11 Aug 21	18.12000 +0.20	18.15	17.82	17.92	718,144
10 Aug 21	17.92000 -0.20	18.19	17.88	18.11	681,963
09 Aug 21	18.12000 -0.27	18.41	18.09	18.34	607,547
06 Aug 21	18.39000 +0.48	18.64	18.02	18.02	622,161
05 Aug 21	17.91000 +0.22	17.93	17.58	17.60	439,640
04 Aug 21	17.69000 -0.19	17.82	17.61	17.75	422,301
03 Aug 21	17.88000 -0.22	18.18	17.84	18.02	374,600
30 Jul 21	18.10000 +0.09	18.17	17.86	17.96	650,495
29 Jul 21	18.01000 -0.15	18.16	17.92	18.13	171,809
28 Jul 21	18.16000 +0.00	18.28	18.07	18.07	325,001
27 Jul 21	18.16000 +0.09	18.28	17.95	18.02	356,283
26 Jul 21	18.07000 +0.08	18.46	18.05	18.29	502,050
23 Jul 21	17.99000 +0.15	18.01	17.80	17.85	343,265
22 Jul 21	17.84000 -0.27	18.09	17.79	18.05	217,096
21 Jul 21	18.11000 +0.07	18.41	18.08	18.08	407,139
20 Jul 21	18.04000 +0.50	18.15	17.55	17.55	367,378
19 Jul 21	17.54000 -0.67	18.20	17.49	18.16	458,202
16 Jul 21	18.21000 -0.07	18.55	18.19	18.30	703,571
15 Jul 21	18.28000 +0.03	18.38	18.18	18.18	356,817
14 Jul 21	18.25000 +0.06	18.37	18.08	18.08	612,715
13 Jul 21	18.19000 -0.04	18.32	18.09	18.21	348,673
12 Jul 21	18.23000 +0.01	18.31	18.10	18.10	345,218
09 Jul 21	18.22000 +0.31	18.23	17.93	17.98	450,524
08 Jul 21	17.91000 -0.09	18.04	17.76	17.94	413,958
07 Jul 21	18.00000 +0.01	18.33	17.96	18.11	900,440
06 Jul 21	17.99000 +0.12	18.07	17.75	17.87	461,396
05 Jul 21	17.87000 +0.21	17.90	17.62	17.62	83,512
02 Jul 21	17.66000 +0.06	17.86	17.53	17.86	262,639
30 Jun 21	17.60000 -0.07	17.72	17.51	17.62	620,114
29 Jun 21	17.67000 +0.08	17.76	17.55	17.55	365,132
28 Jun 21	17.59000 -0.15	17.91	17.53	17.76	429,147
25 Jun 21	17.74000 -0.05	17.83	17.62	17.76	508,579
24 Jun 21	17.79000 -0.16	18.04	17.58	17.91	897,510
23 Jun 21	17.95000 +0.16	18.05	17.75	17.78	384,034
22 Jun 21	17.79000 -0.08	17.92	17.70	17.87	291,914
21 Jun 21	17.87000 +0.33	17.95	17.59	17.70	612,546
18 Jun 21	17.54000 -0.21	17.86	17.50	17.61	2,548,958
17 Jun 21	17.75000 -0.12	17.87	17.62	17.81	331,113
16 Jun 21	17.87000 +0.08	17.91	17.69	17.83	857,735
15 Jun 21	17.79000 -0.11	18.10	17.78	17.94	206,197
14 Jun 21	17.90000 -0.12	18.09	17.85	18.06	220,203
11 Jun 21	18.02000 -0.12	18.27	17.93	18.27	831,288
10 Jun 21	18.14000 -0.10	18.34	17.99	18.34	347,714
09 Jun 21	18.24000 -0.16	18.48	18.17	18.48	368,666
08 Jun 21	18.40000 +0.10	18.52	18.30	18.35	1,570,689
07 Jun 21	18.30000 +0.20	18.44	18.00	18.10	425,256
04 Jun 21	18.10000 +0.07	18.20	17.90	18.20	378,930
03 Jun 21	18.03000 -0.07	18.22	17.95	18.06	1,249,700
02 Jun 21	18.10000 +0.17	18.15	17.85	17.95	360,764
01 Jun 21	17.93000 +0.07	18.10	17.77	17.92	423,186
31 May 21	17.86000 +0.07	18.04	17.83	17.94	161,252
28 May 21	17.79000 +0.26	17.87	17.55	17.84	538,828
27 May 21	17.53000 -0.15	17.76	17.49	17.75	589,964
26 May 21	17.68000 +0.17	17.74	17.56	17.56	404,118
25 May 21	17.51000 -0.03	17.62	17.31	17.34	512,468
21 May 21	17.54000 -0.02	17.74	17.45	17.60	138,531
20 May 21	17.56000 +0.05	17.65	17.43	17.49	242,376
19 May 21	17.51000 -0.09	17.59	17.35	17.35	285,030
18 May 21	17.60000 +0.05	17.70	17.44	17.53	237,342
17 May 21	17.55000 +0.04	17.60	17.43	17.52	290,982
14 May 21	17.51000 +0.21	17.58	17.36	17.36	341,166
13 May 21	17.30000 +0.26	17.39	17.00	17.00	343,145
12 May 21	17.04000 -0.37	17.69	17.00	17.33	427,875
11 May 21	17.41000 -0.34	17.59	17.26	17.59	482,117
10 May 21	17.75000 -0.20	18.12	17.75	18.04	265,098
07 May 21	17.95000 +0.43	18.05	17.59	17.59	344,440
06 May 21	17.52000 +0.03	17.61	17.38	17.52	342,051
05 May 21	17.49000 -0.21	18.42	17.45	18.42	405,621
04 May 21	17.70000 -0.25	18.12	17.66	17.71	875,350
03 May 21	17.95000 +0.24	18.20	17.70	17.70	578,654
30 Apr 21	17.71000 -0.08	17.90	17.63	17.75	417,836
29 Apr 21	17.79000 +0.22	17.86	17.55	17.63	704,511
28 Apr 21	17.57000 +0.13	17.66	17.45	17.45	176,025
27 Apr 21	17.44000 +0.23	17.49	17.20	17.21	377,434
26 Apr 21	17.21000 -0.24	17.48	17.21	17.37	342,716
23 Apr 21	17.45000 -0.01	17.54	17.39	17.43	147,237
22 Apr 21	17.46000 -0.20	17.64	17.37	17.62	249,511
21 Apr 21	17.66000 +0.07	17.70	17.41	17.49	313,425
20 Apr 21	17.59000 +0.24	17.61	17.26	17.26	225,353
19 Apr 21	17.35000 -0.10	17.58	17.33	17.50	261,802
16 Apr 21	17.45000 -0.02	17.56	17.39	17.46	176,695
15 Apr 21	17.47000 +0.12	17.54	17.29	17.37	291,414
14 Apr 21	17.35000 -0.13	17.54	17.30	17.41	387,948
13 Apr 21	17.48000 +0.13	17.50	17.24	17.30	311,761
12 Apr 21	17.35000 -0.09	17.41	17.19	17.39	423,470
09 Apr 21	17.44000 +0.02	17.48	17.33	17.44	310,671
08 Apr 21	17.42000 +0.55	17.45	16.79	16.81	843,550
07 Apr 21	16.87000 +0.23	17.00	16.58	16.61	457,662
06 Apr 21	16.64000 +0.06	16.65	16.46	16.60	1,148,665
05 Apr 21	16.58000 +0.08	16.75	16.51	16.61	749,592
01 Apr 21	16.50000 +0.01	16.56	16.36	16.54	1,452,295
31 Mar 21	16.49000 -0.10	16.59	16.41	16.55	1,392,315
30 Mar 21	16.59000 +0.00	16.71	16.49	16.49	988,693
29 Mar 21	16.59000 -0.10	16.80	16.56	16.77	779,522
26 Mar 21	16.69000 -0.02	17.05	16.66	16.89	512,638
25 Mar 21	16.71000 +0.10	16.76	16.50	16.50	559,314
24 Mar 21	16.61000 +0.25	16.77	16.36	16.39	604,162
23 Mar 21	16.36000 -0.10	16.59	16.29	16.42	700,699
22 Mar 21	16.46000 -0.09	16.61	16.43	16.58	224,404
19 Mar 21	16.55000 +0.12	16.64	16.38	16.47	777,270
18 Mar 21	16.43000 -0.15	16.68	16.39	16.52	540,925
17 Mar 21	16.58000 +0.02	16.67	16.47	16.47	384,132
16 Mar 21	16.56000 -0.06	16.76	16.44	16.55	412,002
15 Mar 21	16.62000 +0.17	16.76	16.46	16.48	339,178
12 Mar 21	16.45000 +0.06	16.47	16.24	16.41	474,478
11 Mar 21	16.39000 -0.26	16.72	16.35	16.71	772,847
10 Mar 21	16.65000 +0.07	16.76	16.44	16.59	725,285
09 Mar 21	16.58000 -0.16	16.88	16.57	16.74	581,441
08 Mar 21	16.74000 +0.29	16.87	16.41	16.41	766,197
05 Mar 21	16.45000 +0.07	16.59	16.30	16.37	1,152,463
04 Mar 21	16.38000 -0.04	16.63	16.15	16.41	682,448
03 Mar 21	16.42000 +0.22	16.61	16.17	16.19	1,016,779
02 Mar 21	16.20000 +0.21	16.30	15.87	15.98	799,607
01 Mar 21	15.99000 +0.46	16.07	15.71	15.81	663,870
26 Feb 21	15.53000 -0.12	15.77	15.48	15.74	566,993
25 Feb 21	15.65000 -0.17	15.91	15.56	15.80	313,901
24 Feb 21	15.82000 +0.21	15.88	15.58	15.61	486,936
23 Feb 21	15.61000 +0.19	15.78	15.33	15.48	616,832
22 Feb 21	15.42000 +0.50	15.44	14.92	14.96	647,315
19 Feb 21	14.92000 +0.02	15.01	14.77	14.97	260,613
18 Feb 21	14.90000 -0.09	15.09	14.79	14.98	297,712
17 Feb 21	14.99000 -0.05	15.27	14.93	15.01	539,677
16 Feb 21	15.04000 +0.19	15.24	14.86	14.91	669,199
12 Feb 21	14.85000 +0.14	14.91	14.73	14.73	711,746
11 Feb 21	14.71000 -0.01	14.80	14.52	14.80	935,657
10 Feb 21	14.72000 +0.21	14.87	14.63	14.87	439,513
09 Feb 21	14.51000 -0.09	14.61	14.45	14.59	554,547
08 Feb 21	14.60000 -0.01	14.64	14.40	14.62	1,159,213
05 Feb 21	14.61000 -0.03	14.85	14.59	14.67	371,059
04 Feb 21	14.64000 +0.16	14.69	14.50	14.50	538,846
03 Feb 21	14.48000 -0.07	14.58	14.25	14.52	859,926
02 Feb 21	14.55000 -0.15	14.93	14.55	14.77	607,419
01 Feb 21	14.70000 -0.04	14.80	14.57	14.75	758,069
29 Jan 21	14.74000 -0.01	14.76	14.55	14.55	1,021,227
28 Jan 21	14.75000 +0.15	14.83	14.47	14.53	814,842
27 Jan 21	14.60000 -0.05	14.65	14.50	14.61	918,924
26 Jan 21	14.65000 -0.13	14.86	14.58	14.75	550,386
25 Jan 21	14.78000 -0.08	14.93	14.60	14.85	377,802
22 Jan 21	14.86000 -0.01	14.91	14.71	14.76	407,113
21 Jan 21	14.87000 -0.04	14.89	14.65	14.86	1,019,314
20 Jan 21	14.91000 +0.16	15.00	14.72	14.74	491,303
19 Jan 21	14.75000 +0.19	14.87	14.43	14.51	679,136
18 Jan 21	14.56000 +0.02	14.56	14.26	14.50	225,769
15 Jan 21	14.54000 +0.11	14.56	14.29	14.36	520,567
14 Jan 21	14.43000 +0.14	14.46	14.15	14.23	613,146
13 Jan 21	14.29000 -0.15	14.45	13.84	14.00	1,265,809
12 Jan 21	14.44000 +0.13	14.62	14.23	14.29	454,802
11 Jan 21	14.31000 +0.00	14.46	14.21	14.33	590,794
08 Jan 21	14.31000 +0.04	14.38	14.10	14.28	899,834
07 Jan 21	14.27000 +0.17	14.30	13.95	14.12	1,052,756
06 Jan 21	14.10000 +0.39	14.11	13.65	13.79	552,761
05 Jan 21	13.71000 +0.23	13.76	13.50	13.50	569,295
04 Jan 21	13.48000 -0.07	13.80	13.39	13.76	760,944
31 Dec 20	13.55000 -0.11	13.72	13.51	13.60	463,388
30 Dec 20	13.66000 -0.28	13.99	13.60	13.88	657,986
29 Dec 20	13.94000 -0.06	14.13	13.89	14.00	889,440
24 Dec 20	14.00000 +0.00	14.19	13.91	13.99	231,021
23 Dec 20	14.00000 +0.24	14.09	13.71	13.73	501,577
22 Dec 20	13.76000 -0.24	14.00	13.68	13.95	939,764
21 Dec 20	14.00000 -0.26	14.21	13.94	13.99	505,166
18 Dec 20	14.26000 -0.18	14.52	14.21	14.38	1,172,743
17 Dec 20	14.44000 -0.25	14.85	14.40	14.71	870,896
16 Dec 20	14.69000 -0.31	15.08	14.69	14.91	685,516
15 Dec 20	15.00000 +0.40	15.09	14.52	14.65	954,938
14 Dec 20	14.60000 -0.07	14.80	14.57	14.64	394,898
11 Dec 20	14.67000 -0.08	14.74	14.64	14.65	265,807
10 Dec 20	14.75000 +0.11	14.80	14.56	14.56	413,439
09 Dec 20	14.64000 -0.01	15.00	14.54	14.72	650,279
08 Dec 20	14.65000 -0.23	14.95	14.64	14.84	680,301
07 Dec 20	14.88000 -0.23	15.09	14.77	15.02	1,031,903
04 Dec 20	15.11000 -0.10	15.24	14.71	15.05	669,052
03 Dec 20	15.21000 -0.04	15.46	15.18	15.26	1,148,778
02 Dec 20	15.25000 -0.47	15.69	15.21	15.69	1,006,719
01 Dec 20	15.72000 +0.15	15.78	15.50	15.66	1,131,054
30 Nov 20	15.57000 -0.03	15.66	15.14	15.41	8,544,282
27 Nov 20	15.60000 -0.26	15.99	15.18	15.69	957,757
26 Nov 20	15.86000 -0.02	16.00	15.79	15.92	299,641
25 Nov 20	15.88000 -0.29	16.25	15.82	16.25	1,060,306
24 Nov 20	16.17000 +0.43	16.38	15.74	15.84	1,577,529
23 Nov 20	15.74000 +0.32	15.77	15.44	15.48	753,382
20 Nov 20	15.42000 +0.08	15.56	15.16	15.33	1,160,387
19 Nov 20	15.34000 +0.10	15.39	14.93	15.08	1,550,940
18 Nov 20	15.24000 -0.46	15.80	15.17	15.72	1,655,656
17 Nov 20	15.70000 -0.03	15.90	15.50	15.69	763,198
16 Nov 20	15.73000 +1.02	15.75	15.01	15.14	819,413
13 Nov 20	14.71000 +0.11	15.07	14.65	14.84	742,049
12 Nov 20	14.60000 -0.39	15.10	14.57	14.94	631,024
11 Nov 20	14.99000 +0.16	15.09	14.75	14.93	1,227,735
10 Nov 20	14.83000 +0.03	14.93	14.45	14.80	1,007,030
09 Nov 20	14.80000 +2.04	14.91	13.40	13.41	1,970,132
06 Nov 20	12.76000 +0.04	13.10	12.71	12.75	738,301
05 Nov 20	12.72000 +0.13	12.77	12.58	12.65	857,660
04 Nov 20	12.59000 +0.13	12.67	12.15	12.56	738,242
03 Nov 20	12.46000 +0.35	12.64	12.22	12.22	748,622
02 Nov 20	12.11000 +0.29	12.12	11.81	11.85	673,724
30 Oct 20	11.82000 -0.22	12.04	11.76	11.95	1,041,038
29 Oct 20	12.04000 +0.23	12.06	11.59	11.77	665,413
28 Oct 20	11.81000 -0.25	12.00	11.70	12.00	701,578
27 Oct 20	12.06000 -0.20	12.34	12.03	12.26	521,343
26 Oct 20	12.26000 -0.43	12.68	12.20	12.65	713,567
23 Oct 20	12.69000 -0.02	12.87	12.64	12.72	566,986
22 Oct 20	12.71000 -0.03	12.83	12.67	12.72	464,772
21 Oct 20	12.74000 +0.08	12.77	12.60	12.62	476,881
20 Oct 20	12.66000 +0.00	12.76	12.59	12.66	549,061
19 Oct 20	12.66000 -0.10	12.91	12.55	12.80	1,302,841
16 Oct 20	12.76000 -0.26	13.08	12.70	13.02	893,816
15 Oct 20	13.02000 +0.07	13.15	12.83	12.85	614,886
14 Oct 20	12.95000 -0.20	13.22	12.95	13.13	459,459
13 Oct 20	13.15000 -0.11	13.30	13.02	13.17	455,414
09 Oct 20	13.26000 -0.12	13.39	13.22	13.38	473,851
08 Oct 20	13.38000 +0.21	13.38	13.16	13.23	1,191,286
07 Oct 20	13.17000 -0.11	13.40	13.10	13.37	412,821
06 Oct 20	13.28000 +0.11	13.40	13.10	13.25	469,170
05 Oct 20	13.17000 -0.05	13.35	13.10	13.28	536,271
02 Oct 20	13.22000 +0.08	13.27	12.92	12.95	708,372
01 Oct 20	13.14000 +0.18	13.20	12.86	12.99	490,590
30 Sep 20	12.96000 +0.14	13.07	12.80	12.82	987,144
29 Sep 20	12.82000 -0.40	13.17	12.77	13.17	466,036
28 Sep 20	13.22000 +0.09	13.33	13.13	13.23	1,135,356
25 Sep 20	13.13000 +0.24	13.15	12.82	12.91	723,586
24 Sep 20	12.89000 -0.13	13.08	12.85	13.02	723,476
23 Sep 20	13.02000 -0.34	13.48	13.01	13.38	889,998
22 Sep 20	13.36000 -0.23	13.73	13.25	13.60	932,861
21 Sep 20	13.59000 -0.83	14.09	13.56	14.05	694,403
18 Sep 20	14.42000 +0.03	14.48	14.14	14.47	4,741,418
17 Sep 20	14.39000 +0.00	14.42	14.13	14.32	687,206
16 Sep 20	14.39000 +0.00	14.75	14.15	14.49	736,073
15 Sep 20	14.39000 +0.17	14.50	14.14	14.14	743,717
14 Sep 20	14.22000 +0.52	14.25	13.74	13.94	839,336
11 Sep 20	13.70000 -0.02	13.83	13.62	13.71	349,565
10 Sep 20	13.72000 -0.05	13.81	13.58	13.76	442,976
09 Sep 20	13.77000 +0.01	13.97	13.60	13.76	1,205,060
08 Sep 20	13.76000 +0.09	13.86	13.51	13.59	996,872
04 Sep 20	13.67000 +0.06	13.84	13.47	13.67	839,546
03 Sep 20	13.61000 +0.18	14.01	13.43	13.45	745,682
02 Sep 20	13.43000 +0.09	13.43	13.13	13.31	645,040
01 Sep 20	13.34000 -0.34	13.73	13.26	13.73	858,385
31 Aug 20	13.68000 -0.30	13.97	13.51	13.95	1,057,514
28 Aug 20	13.98000 -0.20	14.21	13.91	14.20	938,630
27 Aug 20	14.18000 +0.03	14.32	14.01	14.20	552,055
26 Aug 20	14.15000 -0.21	14.39	13.98	14.39	342,516
25 Aug 20	14.36000 -0.01	14.49	14.16	14.39	360,491
24 Aug 20	14.37000 +0.05	14.40	14.21	14.40	390,284
21 Aug 20	14.32000 -0.40	14.60	14.24	14.53	550,922
20 Aug 20	14.72000 -0.13	15.07	14.67	14.87	1,478,948
19 Aug 20	14.85000 -0.05	15.08	14.62	14.85	2,873,382
18 Aug 20	14.90000 +0.51	14.91	14.35	14.49	803,291
17 Aug 20	14.39000 -0.01	14.50	14.22	14.50	403,580
14 Aug 20	14.40000 -0.11	14.56	14.33	14.48	228,097
13 Aug 20	14.51000 -0.10	14.84	14.45	14.63	308,277
12 Aug 20	14.61000 +0.01	14.85	14.31	14.68	552,461
11 Aug 20	14.60000 +0.19	14.81	14.44	14.46	491,136
10 Aug 20	14.41000 +0.34	14.47	14.11	14.11	285,837
07 Aug 20	14.07000 +0.38	14.13	13.77	13.99	535,443
06 Aug 20	13.69000 +0.08	14.04	13.62	13.79	895,427
05 Aug 20	13.61000 +0.08	13.65	13.47	13.59	468,163
04 Aug 20	13.53000 -0.05	13.68	13.49	13.49	1,356,596
31 Jul 20	13.58000 -0.06	13.68	13.45	13.57	1,316,962
30 Jul 20	13.64000 +0.25	13.78	13.26	13.26	949,909
29 Jul 20	13.39000 +0.07	13.57	13.23	13.32	586,229
28 Jul 20	13.32000 +0.26	13.43	13.00	13.00	870,511
27 Jul 20	13.06000 -0.12	13.41	13.00	13.21	313,655
24 Jul 20	13.18000 -0.10	13.30	13.13	13.30	267,495
23 Jul 20	13.28000 -0.17	13.57	13.23	13.45	298,750
22 Jul 20	13.45000 +0.08	13.62	13.25	13.30	496,927
21 Jul 20	13.37000 -0.25	13.79	13.35	13.68	338,556
20 Jul 20	13.62000 -0.09	13.79	13.52	13.68	198,208
17 Jul 20	13.71000 -0.13	13.95	13.60	13.89	342,714
16 Jul 20	13.84000 -0.12	13.93	13.75	13.89	318,704
15 Jul 20	13.96000 +0.74	14.01	13.30	13.30	567,614
14 Jul 20	13.22000 -0.27	13.53	13.16	13.53	346,632
13 Jul 20	13.49000 +0.15	13.74	13.29	13.29	1,163,960
10 Jul 20	13.34000 +0.12	13.59	13.19	13.19	253,300
09 Jul 20	13.22000 -0.31	13.57	13.16	13.47	380,962
08 Jul 20	13.53000 -0.13	13.70	13.40	13.67	710,591
07 Jul 20	13.66000 -0.29	13.86	13.56	13.84	396,823
06 Jul 20	13.95000 +0.06	14.35	13.82	14.09	1,092,389
03 Jul 20	13.89000 -0.37	14.12	13.89	14.00	125,731
02 Jul 20	14.26000 +0.38	14.26	13.71	14.04	977,999
30 Jun 20	13.88000 +0.22	13.98	13.50	13.62	909,281
29 Jun 20	13.66000 -0.13	13.75	13.33	13.70	584,399
26 Jun 20	13.79000 -0.13	13.91	13.57	13.89	355,645
25 Jun 20	13.92000 -0.04	14.10	13.78	13.86	500,747
24 Jun 20	13.96000 -0.26	14.11	13.66	14.11	665,174
23 Jun 20	14.22000 +0.09	14.33	13.97	14.26	518,937
22 Jun 20	14.13000 -0.24	14.42	14.10	14.37	789,783
19 Jun 20	14.37000 -0.28	15.06	14.27	14.80	11,254,970
18 Jun 20	14.65000 -0.10	14.85	14.45	14.63	1,090,636
17 Jun 20	14.75000 -0.30	15.13	14.68	15.04	769,446
16 Jun 20	15.05000 +0.09	15.41	14.75	15.40	881,605
15 Jun 20	14.96000 +0.27	15.20	14.13	14.37	846,842
12 Jun 20	14.69000 +0.27	15.02	14.36	14.74	1,222,889
11 Jun 20	14.42000 -0.87	14.77	14.17	14.69	703,786
10 Jun 20	15.29000 +0.04	15.34	14.77	15.21	2,019,505
09 Jun 20	15.25000 -0.72	15.88	15.14	15.78	855,997
08 Jun 20	15.97000 +0.70	15.99	15.42	15.56	878,426
05 Jun 20	15.27000 +0.79	15.44	14.82	15.02	2,041,947
04 Jun 20	14.48000 +0.32	14.60	13.59	13.96	882,127
03 Jun 20	14.16000 +0.64	14.18	13.47	13.47	768,333
02 Jun 20	13.52000 +0.19	13.74	13.33	13.40	510,109
01 Jun 20	13.33000 +0.24	13.68	12.86	13.09	626,102
29 May 20	13.09000 -0.74	13.85	12.83	13.66	1,866,852
28 May 20	13.83000 +0.09	13.83	13.40	13.78	764,978
27 May 20	13.74000 +0.08	13.85	13.38	13.75	855,707
26 May 20	13.66000 +0.24	13.72	13.36	13.48	652,783
25 May 20	13.42000 +0.40	13.42	13.11	13.11	340,766
22 May 20	13.02000 +0.08	13.10	12.73	13.10	337,067
21 May 20	12.94000 +0.03	13.32	12.79	13.04	332,033
20 May 20	12.91000 +0.03	13.10	12.42	12.99	490,815
19 May 20	12.88000 +0.85	12.99	12.50	12.53	1,109,294
15 May 20	12.03000 -0.35	12.31	11.83	12.20	824,311
14 May 20	12.38000 +0.57	12.51	11.47	11.68	988,570
13 May 20	11.81000 -0.10	11.95	11.44	11.90	652,261
12 May 20	11.91000 -0.59	12.45	11.74	12.37	1,254,493
11 May 20	12.50000 -0.53	12.95	12.35	12.91	931,257
08 May 20	13.03000 +0.02	13.23	12.87	13.05	1,196,819
07 May 20	13.01000 +0.11	13.19	12.85	12.85	713,944
06 May 20	12.90000 -0.39	13.34	12.70	13.22	633,612
05 May 20	13.29000 -0.21	13.88	13.22	13.50	478,679
04 May 20	13.50000 -0.35	13.50	13.04	13.41	559,704
01 May 20	13.85000 -0.50	14.10	13.69	14.10	602,296
30 Apr 20	14.35000 -0.31	14.60	14.05	14.54	844,453
29 Apr 20	14.66000 +0.29	14.74	14.45	14.60	458,837
28 Apr 20	14.37000 +0.20	14.57	14.18	14.42	490,269
27 Apr 20	14.17000 +0.55	14.22	13.53	13.91	557,212
24 Apr 20	13.62000 +0.14	13.69	13.30	13.52	1,208,273
23 Apr 20	13.48000 +0.08	13.51	13.00	13.41	832,148
22 Apr 20	13.40000 -0.26	13.96	13.37	13.76	794,070
21 Apr 20	13.66000 -0.59	14.20	13.54	13.98	865,137
20 Apr 20	14.25000 +0.17	14.49	13.61	13.94	684,380
17 Apr 20	14.08000 +0.48	14.17	13.73	13.99	513,731
16 Apr 20	13.60000 -0.34	14.07	13.55	13.96	577,116
15 Apr 20	13.94000 -0.48	14.10	13.44	14.06	1,301,861
14 Apr 20	14.42000 +0.55	14.58	14.07	14.43	571,947
13 Apr 20	13.87000 -0.70	14.64	13.57	14.46	633,974
09 Apr 20	14.57000 +0.33	15.20	14.35	14.60	655,307
08 Apr 20	14.24000 +0.63	14.40	13.70	13.71	722,803
07 Apr 20	13.61000 +0.37	14.32	13.34	13.75	846,859
06 Apr 20	13.24000 +0.79	13.50	12.60	12.96	887,717
03 Apr 20	12.45000 -0.72	13.28	12.29	13.17	899,479
02 Apr 20	13.17000 +0.40	13.22	12.26	12.26	1,006,278
01 Apr 20	12.77000 -0.86	13.32	12.59	13.29	1,251,691
31 Mar 20	13.63000 +0.11	14.23	13.29	13.57	970,577
30 Mar 20	13.52000 -0.12	13.64	12.95	13.64	871,184
27 Mar 20	13.64000 +0.77	13.81	12.42	12.75	1,077,403
26 Mar 20	12.87000 +0.12	13.83	12.72	12.75	930,456
25 Mar 20	12.75000 +0.82	13.20	11.99	12.05	1,342,732
24 Mar 20	11.93000 +0.67	12.18	11.28	11.71	2,123,457
23 Mar 20	11.26000 -1.53	12.65	11.09	12.65	1,518,499
20 Mar 20	12.79000 +0.20	13.71	12.50	13.71	3,677,239
19 Mar 20	12.59000 +0.11	12.78	11.74	12.17	1,122,593
18 Mar 20	12.48000 -2.50	14.51	12.12	14.51	1,477,346
17 Mar 20	14.98000 -1.49	16.60	14.94	16.51	2,443,967
16 Mar 20	16.47000 -2.00	16.99	15.05	16.08	1,369,425
13 Mar 20	18.47000 +0.49	19.35	17.90	18.48	9,665,411
12 Mar 20	17.98000 -1.63	19.00	16.50	19.00	2,261,539
11 Mar 20	19.61000 -1.41	20.90	19.58	20.78	1,392,449
10 Mar 20	21.02000 -0.25	21.54	20.60	21.49	1,259,126
09 Mar 20	21.27000 -0.63	21.38	20.21	21.38	2,907,141
06 Mar 20	21.90000 +0.00	21.97	21.71	21.71	2,946,998
05 Mar 20	21.90000 +0.40	21.91	21.21	21.21	1,177,529
04 Mar 20	21.50000 +0.91	21.52	20.72	20.77	4,206,414
03 Mar 20	20.59000 -0.09	20.98	20.44	20.64	718,638
02 Mar 20	20.68000 +0.66	20.71	20.08	20.31	700,304
28 Feb 20	20.02000 -1.22	21.31	20.02	20.99	2,342,074
27 Feb 20	21.24000 -0.17	21.42	20.80	21.35	407,117
26 Feb 20	21.41000 -0.09	21.66	21.39	21.42	819,181
25 Feb 20	21.50000 -0.04	21.66	21.41	21.55	1,460,051
24 Feb 20	21.54000 -0.20	21.75	21.40	21.64	720,148
21 Feb 20	21.74000 -0.20	22.00	21.72	21.98	642,278
20 Feb 20	21.94000 +0.02	22.00	21.86	21.98	344,975
19 Feb 20	21.92000 -0.01	22.03	21.83	21.90	511,435
18 Feb 20	21.93000 +0.10	22.09	21.83	21.83	830,820
14 Feb 20	21.83000 +0.12	21.88	21.71	21.88	2,013,737
13 Feb 20	21.71000 -0.13	21.91	21.71	21.81	704,180
12 Feb 20	21.84000 +0.18	21.87	21.64	21.66	516,577
11 Feb 20	21.66000 -0.18	21.89	21.66	21.85	1,122,327
10 Feb 20	21.84000 +0.03	22.00	21.81	21.97	868,958
07 Feb 20	21.81000 +0.03	21.83	21.67	21.70	5,734,305
06 Feb 20	21.78000 +0.10	21.89	21.69	21.76	408,189
05 Feb 20	21.68000 -0.09	21.96	21.68	21.79	516,946
04 Feb 20	21.77000 -0.03	21.81	21.61	21.75	513,852
03 Feb 20	21.80000 +0.13	21.82	21.64	21.72	332,510
31 Jan 20	21.67000 -0.13	21.91	21.65	21.74	953,096
30 Jan 20	21.80000 +0.02	21.84	21.64	21.70	441,393
29 Jan 20	21.78000 +0.09	21.92	21.68	21.68	526,054
28 Jan 20	21.69000 -0.08	21.80	21.61	21.75	435,168
27 Jan 20	21.77000 -0.03	21.87	21.67	21.75	361,056
24 Jan 20	21.80000 -0.01	21.81	21.64	21.70	669,604
23 Jan 20	21.81000 +0.23	21.81	21.55	21.58	876,227
22 Jan 20	21.58000 -0.01	21.63	21.50	21.55	471,564
21 Jan 20	21.59000 +0.36	21.59	21.23	21.26	501,680
20 Jan 20	21.23000 -0.06	21.33	21.20	21.22	860,782
17 Jan 20	21.29000 -0.04	21.33	21.19	21.27	926,527
16 Jan 20	21.33000 +0.20	21.40	21.04	21.10	504,150
15 Jan 20	21.13000 +0.68	21.15	20.47	20.48	1,049,397
14 Jan 20	20.45000 +0.08	20.45	20.29	20.37	515,037
13 Jan 20	20.37000 +0.17	20.37	20.12	20.20	539,228
10 Jan 20	20.20000 +0.13	20.23	20.08	20.21	1,488,410
09 Jan 20	20.07000 -0.17	20.34	20.07	20.30	514,631
08 Jan 20	20.24000 +0.05	20.38	20.13	20.20	395,538
07 Jan 20	20.19000 +0.00	20.31	20.13	20.25	511,139
06 Jan 20	20.19000 -0.05	20.41	20.14	20.40	520,025
03 Jan 20	20.24000 +0.00	20.50	20.22	20.22	609,887
02 Jan 20	20.24000 -0.43	20.74	20.23	20.73	371,228
31 Dec 19	20.67000 +0.21	20.86	20.55	20.81	826,951
30 Dec 19	20.46000 -0.40	21.18	20.46	20.46	215,412
27 Dec 19	20.86000 +0.12	20.95	20.58	20.79	3,044,889
24 Dec 19	20.74000 -0.23	20.99	20.71	20.99	475,634
23 Dec 19	20.97000 -0.23	21.31	20.90	21.22	483,489
20 Dec 19	21.20000 +0.15	21.26	21.02	21.02	868,818
19 Dec 19	21.05000 +0.12	21.16	20.89	21.00	944,841
18 Dec 19	20.93000 +0.08	21.10	20.85	21.10	1,025,089
17 Dec 19	20.85000 +0.05	20.89	20.74	20.86	474,847
16 Dec 19	20.80000 -0.19	21.00	20.60	21.00	5,588,845
13 Dec 19	20.99000 +0.21	21.00	20.80	20.82	363,400
12 Dec 19	20.78000 -0.51	21.36	20.78	21.35	443,198
11 Dec 19	21.29000 -0.39	21.67	21.25	21.67	336,782
10 Dec 19	21.68000 +0.01	21.69	21.63	21.66	313,983
09 Dec 19	21.67000 +0.03	21.69	21.56	21.64	227,969
06 Dec 19	21.64000 +0.00	21.76	21.59	21.61	299,973
05 Dec 19	21.64000 +0.21	21.64	21.38	21.38	381,396
04 Dec 19	21.43000 -0.17	21.66	21.41	21.58	394,338
03 Dec 19	21.60000 +0.22	21.69	21.34	21.34	481,951
02 Dec 19	21.38000 -0.20	21.66	21.36	21.41	410,019
29 Nov 19	21.58000 -0.07	21.82	21.58	21.62	358,200
28 Nov 19	21.65000 +0.22	21.66	21.37	21.43	255,672
27 Nov 19	21.43000 -0.22	21.58	21.39	21.52	590,911
26 Nov 19	21.65000 +0.10	21.79	21.48	21.58	880,198
25 Nov 19	21.55000 +0.10	21.62	21.38	21.41	263,590
22 Nov 19	21.45000 +0.03	21.58	21.39	21.47	397,723
21 Nov 19	21.42000 -0.12	21.54	21.39	21.54	286,090
20 Nov 19	21.54000 -0.11	21.66	21.50	21.60	324,076
19 Nov 19	21.65000 -0.48	22.13	21.60	22.13	467,453
18 Nov 19	22.13000 +0.45	22.19	21.70	21.70	349,252
15 Nov 19	21.68000 -0.02	21.76	21.66	21.73	242,045
14 Nov 19	21.70000 +0.01	21.75	21.67	21.70	304,840
13 Nov 19	21.69000 +0.09	21.85	21.59	21.59	289,059
12 Nov 19	21.60000 +0.10	21.65	21.49	21.51	410,316
11 Nov 19	21.50000 +0.05	21.51	21.34	21.44	182,533
08 Nov 19	21.45000 -0.24	21.65	21.38	21.53	298,176
07 Nov 19	21.69000 -0.09	21.88	21.66	21.88	231,554
06 Nov 19	21.78000 +0.08	21.93	21.64	21.81	503,462
05 Nov 19	21.70000 -0.08	21.86	21.58	21.82	229,471
04 Nov 19	21.78000 -0.03	21.91	21.66	21.85	289,801
01 Nov 19	21.81000 +0.01	21.86	21.66	21.80	1,396,542
31 Oct 19	21.80000 +0.00	21.90	21.73	21.80	382,364
30 Oct 19	21.80000 +0.07	21.90	21.69	21.74	469,773
29 Oct 19	21.73000 +0.01	21.83	21.69	21.76	306,126
28 Oct 19	21.72000 -0.20	21.98	21.70	21.94	157,994
25 Oct 19	21.92000 +0.00	21.99	21.89	21.90	178,114
24 Oct 19	21.92000 -0.05	22.02	21.88	22.02	270,222
23 Oct 19	21.97000 +0.11	22.04	21.88	21.88	285,843
22 Oct 19	21.86000 -0.06	22.00	21.79	21.97	1,265,772
21 Oct 19	21.92000 +0.06	21.98	21.84	21.92	255,905
18 Oct 19	21.86000 -0.12	22.06	21.85	22.03	378,056
17 Oct 19	21.98000 -0.08	22.17	21.98	22.11	252,484
16 Oct 19	22.06000 -0.09	22.20	22.06	22.20	450,582
15 Oct 19	22.15000 -0.10	22.28	22.13	22.18	381,934
11 Oct 19	22.25000 -0.25	22.56	22.22	22.56	210,158
10 Oct 19	22.50000 -0.16	22.65	22.45	22.65	318,336
09 Oct 19	22.66000 +0.00	22.75	22.52	22.60	267,686
08 Oct 19	22.66000 +0.11	22.79	22.29	22.43	469,653
07 Oct 19	22.55000 +0.26	22.57	22.26	22.26	316,695
04 Oct 19	22.29000 +0.09	22.38	22.21	22.21	199,519
03 Oct 19	22.20000 +0.12	22.25	22.05	22.08	359,856
02 Oct 19	22.08000 +0.08	22.09	21.90	22.00	228,675
01 Oct 19	22.00000 -0.07	22.10	21.79	22.04	290,693
30 Sep 19	22.07000 -0.11	22.25	22.07	22.18	400,881
27 Sep 19	22.18000 -0.16	22.44	22.13	22.33	313,677
26 Sep 19	22.34000 -0.11	22.42	22.30	22.39	253,259
25 Sep 19	22.45000 +0.17	22.53	22.17	22.26	404,603
24 Sep 19	22.28000 +0.16	22.43	22.11	22.18	374,234
23 Sep 19	22.12000 +0.00	22.27	22.09	22.13	181,343
20 Sep 19	22.12000 -0.01	22.25	21.99	22.13	1,947,864
19 Sep 19	22.13000 +0.03	22.29	22.10	22.15	295,779
18 Sep 19	22.10000 +0.13	22.22	21.91	21.97	557,793
17 Sep 19	21.97000 +0.11	22.13	21.83	21.89	301,144
16 Sep 19	21.86000 +0.17	21.86	21.66	21.78	221,161
13 Sep 19	21.69000 -0.03	21.82	21.66	21.73	259,833
12 Sep 19	21.72000 -0.09	21.90	21.66	21.85	423,518
11 Sep 19	21.81000 -0.04	21.91	21.67	21.91	314,132
10 Sep 19	21.85000 -0.22	22.04	21.75	22.04	551,669
09 Sep 19	22.07000 -0.28	22.36	22.02	22.33	352,813
06 Sep 19	22.35000 +0.08	22.40	22.18	22.24	350,157
05 Sep 19	22.27000 -0.12	22.48	22.24	22.36	332,941
04 Sep 19	22.39000 +0.14	22.48	22.20	22.23	271,389
03 Sep 19	22.25000 +0.07	22.25	22.03	22.12	383,434
30 Aug 19	22.18000 +0.08	22.24	21.99	22.11	197,489
29 Aug 19	22.10000 -0.01	22.25	22.06	22.14	160,806
28 Aug 19	22.11000 +0.12	22.14	21.90	21.95	236,586
27 Aug 19	21.99000 +0.17	22.04	21.86	21.86	453,640
26 Aug 19	21.82000 -0.11	22.00	21.73	21.93	325,744
23 Aug 19	21.93000 -0.21	22.23	21.89	22.10	315,603
22 Aug 19	22.14000 -0.05	22.21	22.08	22.16	163,934
21 Aug 19	22.19000 +0.02	22.22	22.10	22.19	219,339
20 Aug 19	22.17000 +0.04	22.17	22.07	22.09	262,467
19 Aug 19	22.13000 +0.16	22.14	21.95	21.98	235,621
16 Aug 19	21.97000 +0.16	21.99	21.77	21.82	233,169
15 Aug 19	21.81000 +0.01	21.84	21.69	21.77	332,121
14 Aug 19	21.80000 -0.16	21.95	21.72	21.85	305,846
13 Aug 19	21.96000 +0.16	21.98	21.72	21.80	316,300
12 Aug 19	21.80000 -0.01	21.95	21.72	21.79	226,639
09 Aug 19	21.81000 -0.16	21.99	21.71	21.96	341,652
08 Aug 19	21.97000 -0.01	22.14	21.92	22.00	240,342
07 Aug 19	21.98000 +0.09	22.07	21.77	21.89	350,809
06 Aug 19	21.89000 -0.11	21.99	21.68	21.99	556,565
02 Aug 19	22.00000 +0.05	22.19	21.85	22.01	343,585
01 Aug 19	21.95000 +0.10	22.24	21.80	21.84	918,990
31 Jul 19	21.85000 -0.14	22.24	21.85	22.03	1,213,787
30 Jul 19	21.99000 -0.20	22.28	21.97	22.12	250,412
29 Jul 19	22.19000 +0.05	22.26	22.12	22.15	312,426
26 Jul 19	22.14000 +0.11	22.25	22.01	22.05	384,487
25 Jul 19	22.03000 -0.09	22.10	21.97	22.08	295,098
24 Jul 19	22.12000 +0.00	22.13	21.95	22.12	236,653
23 Jul 19	22.12000 +0.00	22.15	21.89	22.13	390,583
22 Jul 19	22.12000 +0.34	22.13	21.71	21.81	751,350
19 Jul 19	21.78000 -0.23	22.00	21.72	22.00	355,555
18 Jul 19	22.01000 +0.10	22.07	21.80	21.87	540,636
17 Jul 19	21.91000 -0.04	22.00	21.81	21.95	188,789
16 Jul 19	21.95000 -0.04	22.00	21.80	21.98	273,133
15 Jul 19	21.99000 -0.12	22.09	21.81	22.08	261,010
12 Jul 19	22.11000 -0.07	22.27	22.09	22.18	299,976
11 Jul 19	22.18000 -0.03	22.28	22.06	22.25	447,070
10 Jul 19	22.21000 +0.05	22.28	22.13	22.19	246,277
09 Jul 19	22.16000 -0.06	22.25	22.13	22.21	359,182
08 Jul 19	22.22000 +0.12	22.29	22.11	22.11	319,257
05 Jul 19	22.10000 -0.23	22.30	22.07	22.30	262,311
04 Jul 19	22.33000 +0.00	22.35	22.15	22.33	128,950
03 Jul 19	22.33000 +0.32	22.35	22.05	22.05	250,814
02 Jul 19	22.01000 +0.15	22.06	21.83	21.91	430,624
28 Jun 19	21.86000 +0.26	21.87	21.58	21.62	476,685
27 Jun 19	21.60000 -0.18	21.80	21.52	21.64	560,813
26 Jun 19	21.78000 -0.52	22.30	21.75	22.28	550,106
25 Jun 19	22.30000 +0.10	22.42	22.17	22.20	364,208
24 Jun 19	22.20000 -0.20	22.42	22.15	22.37	352,819
21 Jun 19	22.40000 +0.30	22.49	22.04	22.12	1,994,388
20 Jun 19	22.10000 -0.07	22.25	22.08	22.24	231,735
19 Jun 19	22.17000 -0.10	22.27	22.11	22.26	221,878
18 Jun 19	22.27000 +0.08	22.27	22.10	22.22	596,065
17 Jun 19	22.19000 -0.02	22.25	22.12	22.25	208,136
14 Jun 19	22.21000 +0.09	22.32	22.06	22.10	339,421
13 Jun 19	22.12000 +0.02	22.22	22.02	22.22	244,501
12 Jun 19	22.10000 +0.00	22.23	22.05	22.10	414,494
11 Jun 19	22.10000 +0.03	22.26	22.00	22.10	496,794
10 Jun 19	22.07000 +0.00	22.25	22.00	22.07	446,802
07 Jun 19	22.07000 +0.28	22.09	21.78	21.81	516,165
06 Jun 19	21.79000 -0.01	21.80	21.70	21.80	369,889
05 Jun 19	21.80000 +0.28	21.96	21.36	21.59	804,955
04 Jun 19	21.52000 +0.08	21.52	21.00	21.38	1,125,392
03 Jun 19	21.44000 +0.65	21.49	20.95	20.95	915,278
31 May 19	20.79000 +0.06	20.87	20.70	20.74	580,571
30 May 19	20.73000 -0.06	20.85	20.68	20.82	376,626
29 May 19	20.79000 -0.16	21.00	20.78	20.99	289,047
28 May 19	20.95000 -0.15	21.22	20.89	21.09	1,436,708
27 May 19	21.10000 +0.06	21.10	20.95	21.07	261,964
24 May 19	21.04000 -0.12	21.25	20.93	21.15	393,057
23 May 19	21.16000 +0.01	21.17	21.02	21.12	309,010
22 May 19	21.15000 +0.05	21.17	20.89	21.07	505,644
21 May 19	21.10000 +0.05	21.16	20.91	20.98	415,832
17 May 19	21.05000 -0.15	21.18	20.97	21.16	584,520
16 May 19	21.20000 +0.21	21.22	20.99	21.01	338,778
15 May 19	20.99000 +0.04	21.08	20.96	21.00	317,807
14 May 19	20.95000 -0.14	21.13	20.92	21.09	422,651
13 May 19	21.09000 +0.19	21.19	20.84	20.86	419,868
10 May 19	20.90000 -0.08	21.00	20.79	20.98	511,736
09 May 19	20.98000 -0.05	21.15	20.87	21.01	588,133
08 May 19	21.03000 -0.39	21.45	21.00	21.25	513,628
07 May 19	21.42000 -0.06	21.51	21.30	21.43	293,203
06 May 19	21.48000 +0.00	21.52	21.38	21.39	312,570
03 May 19	21.48000 -0.06	21.64	21.47	21.61	214,695
02 May 19	21.54000 +0.05	21.58	21.40	21.43	450,677
01 May 19	21.49000 +0.14	21.55	21.31	21.34	197,193
30 Apr 19	21.35000 +0.09	21.37	21.16	21.26	460,233
29 Apr 19	21.26000 -0.04	21.45	21.17	21.33	277,544
26 Apr 19	21.30000 +0.00	21.35	21.21	21.29	273,323
25 Apr 19	21.30000 +0.00	21.39	21.23	21.33	434,010
24 Apr 19	21.30000 +0.59	21.49	20.93	20.94	757,134
23 Apr 19	20.71000 +0.20	20.76	20.50	20.59	542,520
22 Apr 19	20.51000 -0.21	20.71	20.51	20.60	138,762
18 Apr 19	20.72000 +0.10	20.78	20.58	20.62	394,893
17 Apr 19	20.62000 -0.16	20.80	20.49	20.80	407,348
16 Apr 19	20.78000 -0.46	21.31	20.73	21.26	529,739
15 Apr 19	21.24000 -0.17	21.36	21.19	21.35	512,472
12 Apr 19	21.41000 +0.46	21.41	21.09	21.17	793,338
11 Apr 19	20.95000 -0.18	21.03	20.88	20.92	519,822
10 Apr 19	21.13000 -0.02	21.22	21.05	21.14	524,077
09 Apr 19	21.15000 +0.17	21.15	20.96	20.96	404,146
08 Apr 19	20.98000 -0.21	21.14	20.90	21.10	524,002
05 Apr 19	21.19000 +0.07	21.23	21.12	21.19	391,192
04 Apr 19	21.12000 -0.03	21.27	21.10	21.16	491,144
03 Apr 19	21.15000 -0.15	21.39	21.07	21.30	909,196
02 Apr 19	21.30000 -0.10	21.42	21.26	21.38	403,725
01 Apr 19	21.40000 +0.00	21.44	21.34	21.40	352,588
29 Mar 19	21.40000 -0.05	21.52	21.32	21.40	385,267
28 Mar 19	21.45000 +0.20	21.51	21.19	21.20	464,347
27 Mar 19	21.25000 +0.14	21.28	21.04	21.15	375,229
26 Mar 19	21.11000 -0.02	21.21	21.08	21.15	330,608
25 Mar 19	21.13000 +0.16	21.19	20.92	20.92	315,639
22 Mar 19	20.97000 -0.05	21.10	20.90	21.05	288,723
21 Mar 19	21.02000 +0.07	21.09	20.91	20.91	390,955
20 Mar 19	20.95000 +0.07	20.98	20.87	20.88	362,057
19 Mar 19	20.88000 -0.06	20.94	20.83	20.94	365,535
18 Mar 19	20.94000 -0.02	20.99	20.81	20.97	445,122
15 Mar 19	20.96000 -0.09	21.10	20.92	21.10	756,957
14 Mar 19	21.05000 -0.23	21.24	20.99	21.22	1,547,050
13 Mar 19	21.28000 +0.08	21.42	21.22	21.22	372,769
12 Mar 19	21.20000 +0.11	21.28	21.02	21.15	414,781
11 Mar 19	21.09000 -0.04	21.24	21.03	21.13	662,942
08 Mar 19	21.13000 -0.10	21.29	21.04	21.13	523,938
07 Mar 19	21.23000 +0.14	21.45	21.03	21.14	578,122
06 Mar 19	21.09000 -0.05	21.20	20.99	21.10	626,345
05 Mar 19	21.14000 +0.31	21.22	20.80	20.80	1,072,597
04 Mar 19	20.83000 -0.01	20.98	20.78	20.92	688,191
01 Mar 19	20.84000 -0.58	20.89	20.33	20.46	1,609,913
28 Feb 19	21.42000 -0.07	21.69	21.25	21.25	694,967
27 Feb 19	21.49000 +0.04	21.59	21.20	21.37	496,909
26 Feb 19	21.45000 -0.04	21.65	21.38	21.54	634,308
25 Feb 19	21.49000 -0.20	21.75	21.49	21.67	328,783
22 Feb 19	21.69000 -0.03	21.85	21.64	21.75	338,276
21 Feb 19	21.72000 +0.01	21.78	21.61	21.68	461,092
20 Feb 19	21.71000 -0.03	21.79	21.58	21.74	323,216
19 Feb 19	21.74000 -0.08	21.83	21.66	21.77	301,671
15 Feb 19	21.82000 +0.10	21.87	21.64	21.72	300,285
14 Feb 19	21.72000 +0.03	22.17	21.69	21.72	697,347
13 Feb 19	21.69000 +0.60	21.78	20.94	21.20	1,028,518
12 Feb 19	21.09000 +0.02	21.18	20.96	21.10	779,893
11 Feb 19	21.07000 -0.11	21.25	21.01	21.20	296,791
08 Feb 19	21.18000 -0.05	21.24	21.02	21.20	334,171
07 Feb 19	21.23000 +0.23	21.30	20.90	20.97	343,299
06 Feb 19	21.00000 +0.17	21.11	20.85	20.87	433,831
05 Feb 19	20.83000 +0.19	20.93	20.64	20.64	542,229
04 Feb 19	20.64000 +0.10	20.69	20.54	20.55	420,374
01 Feb 19	20.54000 +0.02	20.61	20.44	20.56	195,930
31 Jan 19	20.52000 -0.16	20.61	20.41	20.51	635,988
30 Jan 19	20.68000 +0.21	20.70	20.46	20.49	268,494
29 Jan 19	20.47000 -0.06	20.60	20.47	20.54	433,138
28 Jan 19	20.53000 +0.08	20.67	20.34	20.34	595,146
25 Jan 19	20.45000 +0.12	20.47	20.37	20.46	140,595
24 Jan 19	20.33000 +0.06	20.39	20.21	20.33	172,196
23 Jan 19	20.27000 +0.02	20.29	20.19	20.23	189,324
22 Jan 19	20.25000 +0.00	20.29	20.13	20.19	209,869
21 Jan 19	20.25000 +0.06	20.34	20.16	20.18	80,333
18 Jan 19	20.19000 +0.03	20.28	20.07	20.23	238,046
17 Jan 19	20.16000 +0.01	20.31	20.06	20.13	221,297
16 Jan 19	20.15000 -0.07	20.27	19.98	20.22	281,939
15 Jan 19	20.22000 +0.11	20.28	20.11	20.19	923,822
14 Jan 19	20.11000 +0.31	20.12	19.72	19.72	477,659
11 Jan 19	19.80000 +0.19	19.86	19.57	19.64	714,459
10 Jan 19	19.61000 +0.07	19.81	19.49	19.52	309,019
09 Jan 19	19.54000 -0.07	19.64	19.44	19.60	233,922
08 Jan 19	19.61000 +0.15	19.62	19.33	19.49	282,877
07 Jan 19	19.46000 +0.36	19.47	19.16	19.17	364,615
04 Jan 19	19.10000 +0.17	19.22	18.95	19.00	296,098
03 Jan 19	18.93000 +0.05	18.97	18.69	18.88	294,835
02 Jan 19	18.88000 +0.03	18.91	18.60	18.61	293,769
31 Dec 18	18.85000 +0.06	18.94	18.69	18.83	223,466
28 Dec 18	18.79000 +0.26	18.92	18.61	18.64	436,761
27 Dec 18	18.53000 -0.10	18.73	18.28	18.62	514,906
24 Dec 18	18.63000 -0.20	18.92	18.54	18.82	179,675
21 Dec 18	18.83000 -0.27	19.24	18.83	19.22	669,836
20 Dec 18	19.10000 -0.22	19.32	19.04	19.28	262,154
19 Dec 18	19.32000 -0.22	19.61	19.21	19.58	627,092
18 Dec 18	19.54000 +0.06	19.66	19.33	19.51	409,456
17 Dec 18	19.48000 -0.72	20.17	19.44	20.17	361,830
14 Dec 18	20.20000 -0.09	20.33	20.13	20.20	384,321
13 Dec 18	20.29000 +0.34	20.33	20.01	20.04	434,324
12 Dec 18	19.95000 -0.15	20.28	19.88	20.17	322,750
11 Dec 18	20.10000 +0.21	20.23	19.95	20.23	357,156
10 Dec 18	19.89000 -0.15	20.06	19.75	20.05	382,608
07 Dec 18	20.04000 -0.02	20.14	19.95	20.05	294,194
06 Dec 18	20.06000 +0.23	20.06	19.51	19.70	489,375
05 Dec 18	19.83000 -0.09	20.03	19.75	19.92	129,428
04 Dec 18	19.92000 +0.27	20.01	19.65	19.65	587,610
03 Dec 18	19.65000 -0.09	19.93	19.57	19.89	413,585
30 Nov 18	19.74000 -0.20	19.97	19.74	19.96	822,944
29 Nov 18	19.94000 -0.05	20.07	19.91	20.01	385,955
28 Nov 18	19.99000 +0.18	20.02	19.78	19.79	400,579
27 Nov 18	19.81000 +0.02	19.83	19.69	19.73	289,781
26 Nov 18	19.79000 +0.09	19.81	19.66	19.76	354,699
23 Nov 18	19.70000 +0.01	19.78	19.58	19.61	116,101
22 Nov 18	19.69000 +0.04	19.76	19.61	19.65	60,131
21 Nov 18	19.65000 +0.06	19.92	19.54	19.60	452,064
20 Nov 18	19.59000 -0.02	19.60	19.41	19.52	261,151
19 Nov 18	19.61000 -0.13	19.80	19.48	19.67	208,066
16 Nov 18	19.74000 +0.36	19.82	19.32	19.32	395,505
15 Nov 18	19.38000 -0.09	19.46	19.28	19.42	362,063
14 Nov 18	19.47000 +0.04	19.59	19.30	19.42	246,600
13 Nov 18	19.43000 -0.02	19.55	19.33	19.48	322,226
12 Nov 18	19.45000 -0.17	19.72	19.40	19.62	288,061
09 Nov 18	19.62000 +0.20	19.76	19.29	19.35	521,132
08 Nov 18	19.42000 -0.38	19.48	19.05	19.15	389,772
07 Nov 18	19.80000 -0.32	20.11	19.77	20.11	393,932
06 Nov 18	20.12000 +0.44	20.21	19.67	19.71	532,964
05 Nov 18	19.68000 +0.26	19.78	19.43	19.46	252,889
02 Nov 18	19.42000 -0.23	19.66	19.30	19.56	335,187
01 Nov 18	19.65000 +0.01	19.75	19.56	19.69	341,498
31 Oct 18	19.64000 -0.01	19.70	19.49	19.69	482,411
30 Oct 18	19.65000 +0.32	19.74	19.34	19.35	509,167
29 Oct 18	19.33000 -0.09	19.58	19.25	19.56	244,477
26 Oct 18	19.42000 -0.16	19.64	19.35	19.53	405,374
25 Oct 18	19.58000 +0.40	19.82	19.48	19.63	664,350
24 Oct 18	19.18000 -0.04	19.26	19.14	19.17	334,900
23 Oct 18	19.22000 -0.03	19.23	18.89	19.15	334,214
22 Oct 18	19.25000 -0.10	19.45	19.19	19.39	583,823
19 Oct 18	19.35000 +0.39	19.52	19.03	19.03	562,260
18 Oct 18	18.96000 -0.02	19.02	18.88	18.97	229,226
17 Oct 18	18.98000 -0.12	19.17	18.93	19.11	263,340
16 Oct 18	19.10000 +0.30	19.30	18.82	19.30	312,606
15 Oct 18	18.80000 +0.08	18.84	18.63	18.74	319,064
12 Oct 18	18.72000 -0.09	19.07	18.60	18.94	391,595
11 Oct 18	18.81000 -0.20	19.04	18.77	18.89	368,909
10 Oct 18	19.01000 -0.40	19.35	18.99	19.35	828,000
09 Oct 18	19.41000 +0.19	19.42	19.13	19.13	350,511
05 Oct 18	19.22000 -0.04	19.25	19.11	19.25	273,973
04 Oct 18	19.26000 -0.15	19.52	19.19	19.36	273,494
03 Oct 18	19.41000 +0.01	19.47	19.35	19.36	263,237
02 Oct 18	19.40000 -0.15	19.56	19.39	19.56	325,236
01 Oct 18	19.55000 +0.05	19.62	19.45	19.55	238,537
28 Sep 18	19.50000 +0.12	19.53	19.28	19.41	495,264
27 Sep 18	19.38000 -0.14	19.51	19.30	19.30	360,011
26 Sep 18	19.52000 -0.42	20.02	19.52	19.95	329,016
25 Sep 18	19.94000 +0.01	19.97	19.86	19.91	176,550
24 Sep 18	19.93000 -0.08	20.02	19.89	20.01	152,690
21 Sep 18	20.01000 -0.03	20.13	19.96	20.03	1,141,922
20 Sep 18	20.04000 +0.08	20.07	19.94	20.00	427,476
19 Sep 18	19.96000 -0.27	20.23	19.95	20.23	410,076
18 Sep 18	20.23000 -0.20	20.46	20.20	20.41	380,748
17 Sep 18	20.43000 +0.01	20.47	20.34	20.38	205,327
14 Sep 18	20.42000 -0.02	20.46	20.32	20.44	147,902
13 Sep 18	20.44000 +0.09	20.52	20.35	20.39	170,527
12 Sep 18	20.35000 +0.01	20.43	20.33	20.37	301,399
11 Sep 18	20.34000 -0.07	20.52	20.33	20.37	205,365
10 Sep 18	20.41000 +0.22	20.48	20.19	20.26	380,245
07 Sep 18	20.19000 -0.15	20.36	20.12	20.31	361,824
06 Sep 18	20.34000 +0.15	20.37	20.08	20.22	284,150
05 Sep 18	20.19000 -0.10	20.32	20.10	20.32	341,547
04 Sep 18	20.29000 -0.15	20.50	20.21	20.43	286,751
31 Aug 18	20.44000 +0.07	20.49	20.29	20.39	392,156
30 Aug 18	20.37000 +0.03	20.50	20.30	20.39	241,806
29 Aug 18	20.34000 +0.03	20.40	20.30	20.30	154,947
28 Aug 18	20.31000 -0.08	20.40	20.22	20.36	149,500
27 Aug 18	20.39000 +0.06	20.54	20.31	20.31	149,641
24 Aug 18	20.33000 +0.00	20.37	20.22	20.33	364,093
23 Aug 18	20.33000 -0.06	20.47	20.33	20.40	180,376
22 Aug 18	20.39000 -0.10	20.56	20.36	20.49	186,584
21 Aug 18	20.49000 -0.10	20.63	20.47	20.56	173,365
20 Aug 18	20.59000 +0.18	20.78	20.47	20.47	450,879
17 Aug 18	20.41000 +0.01	20.48	20.28	20.40	320,767
16 Aug 18	20.40000 +0.15	20.41	20.20	20.27	325,875
15 Aug 18	20.25000 +0.07	20.31	19.96	20.13	309,574
14 Aug 18	20.18000 +0.09	20.19	19.97	20.08	346,988
13 Aug 18	20.09000 -0.01	20.16	20.05	20.08	280,349
10 Aug 18	20.10000 -0.03	20.20	20.02	20.11	413,523
09 Aug 18	20.13000 +0.16	20.16	19.93	20.02	282,521
08 Aug 18	19.97000 +0.13	20.05	19.83	19.88	148,736
07 Aug 18	19.84000 -0.39	20.21	19.81	20.21	781,181
03 Aug 18	20.23000 +0.27	20.26	19.90	19.96	354,214
02 Aug 18	19.96000 -0.34	20.20	19.94	20.17	355,641
01 Aug 18	20.30000 +0.02	20.32	20.03	20.14	505,695
31 Jul 18	20.28000 +0.49	20.28	19.72	19.83	696,833
30 Jul 18	19.79000 +0.00	19.86	19.73	19.85	185,032
27 Jul 18	19.79000 -0.03	19.88	19.71	19.87	211,176
26 Jul 18	19.82000 +0.00	19.90	19.79	19.82	228,777
25 Jul 18	19.82000 -0.04	19.88	19.73	19.87	344,877
24 Jul 18	19.86000 -0.19	20.09	19.86	20.05	569,385
23 Jul 18	20.05000 +0.01	20.08	19.94	20.05	458,410
20 Jul 18	20.04000 +0.03	20.12	19.98	20.04	285,453
19 Jul 18	20.01000 -0.06	20.13	20.00	20.07	386,604
18 Jul 18	20.07000 -0.03	20.13	19.95	20.12	1,257,586
17 Jul 18	20.10000 +0.00	20.11	20.06	20.10	361,983
16 Jul 18	20.10000 -0.05	20.15	20.06	20.15	398,882
13 Jul 18	20.15000 +0.01	20.20	20.10	20.15	400,201
12 Jul 18	20.14000 +0.04	20.19	20.11	20.13	552,700
11 Jul 18	20.10000 -0.11	20.22	20.10	20.20	676,932
10 Jul 18	20.21000 -0.71	20.24	20.05	20.22	1,288,928
09 Jul 18	20.92000 -0.17	21.13	20.85	21.13	364,996
06 Jul 18	21.09000 +0.04	21.23	21.05	21.05	237,039
05 Jul 18	21.05000 +0.20	21.07	20.80	20.86	276,507
04 Jul 18	20.85000 +0.12	20.93	20.78	20.78	68,634
03 Jul 18	20.73000 +0.07	20.80	20.63	20.71	332,682
29 Jun 18	20.66000 +0.04	20.80	20.57	20.65	480,854
28 Jun 18	20.62000 -0.06	20.72	20.57	20.59	361,828
27 Jun 18	20.68000 -0.12	20.91	20.68	20.85	362,749
26 Jun 18	20.80000 -0.08	21.00	20.80	20.92	331,046
25 Jun 18	20.88000 -0.12	21.00	20.84	20.96	426,111
22 Jun 18	21.00000 -0.11	21.14	20.93	21.13	274,179
21 Jun 18	21.11000 -0.09	21.19	21.07	21.19	95,199
20 Jun 18	21.20000 -0.04	21.28	21.14	21.23	161,706
19 Jun 18	21.24000 +0.13	21.34	21.06	21.06	391,727
18 Jun 18	21.11000 +0.11	21.18	20.91	20.99	319,049
15 Jun 18	21.00000 -0.08	21.14	20.87	21.04	842,072
14 Jun 18	21.08000 +0.02	21.10	20.89	21.00	185,846
13 Jun 18	21.06000 -0.04	21.16	20.96	21.10	215,070
12 Jun 18	21.10000 +0.02	21.13	20.95	21.00	166,975
11 Jun 18	21.08000 -0.04	21.18	21.00	21.15	150,554
08 Jun 18	21.12000 +0.05	21.15	21.00	21.07	347,786
07 Jun 18	21.07000 -0.02	21.16	21.02	21.10	178,349
06 Jun 18	21.09000 +0.02	21.26	21.03	21.03	191,419
05 Jun 18	21.07000 -0.14	21.23	20.97	21.23	273,373
04 Jun 18	21.21000 +0.09	21.26	20.98	21.12	408,668
01 Jun 18	21.12000 +0.10	21.13	20.96	21.06	279,007
31 May 18	21.02000 -0.25	21.30	20.99	21.21	998,148
30 May 18	21.27000 +0.25	21.41	21.05	21.05	301,618
29 May 18	21.02000 +0.01	21.09	20.91	20.95	192,675
28 May 18	21.01000 -0.01	21.01	20.81	21.00	55,382
25 May 18	21.02000 -0.01	21.13	20.96	21.00	234,174
24 May 18	21.03000 +0.07	21.08	20.93	21.00	250,891
23 May 18	20.96000 -0.02	21.11	20.90	20.95	286,963
22 May 18	20.98000 +0.24	21.04	20.76	20.80	404,123
18 May 18	20.74000 +0.23	20.76	20.49	20.52	176,723
17 May 18	20.51000 -0.13	20.66	20.50	20.63	162,584
16 May 18	20.64000 -0.04	20.74	20.53	20.68	289,212
15 May 18	20.68000 +0.01	20.77	20.60	20.65	394,237
14 May 18	20.67000 -0.04	20.74	20.62	20.71	204,548
11 May 18	20.71000 +0.12	20.77	20.53	20.63	393,499
10 May 18	20.59000 +0.11	20.65	20.46	20.47	222,031
09 May 18	20.48000 +0.08	20.55	20.31	20.31	370,695
08 May 18	20.40000 -0.05	20.47	20.34	20.44	238,379
07 May 18	20.45000 +0.10	20.47	20.33	20.38	147,504
04 May 18	20.35000 +0.02	20.49	20.29	20.32	153,903
03 May 18	20.33000 -0.04	20.53	20.28	20.37	192,126
02 May 18	20.37000 +0.31	20.45	20.02	20.02	348,457
01 May 18	20.06000 -0.01	20.18	20.05	20.08	175,272
30 Apr 18	20.07000 -0.05	20.27	20.07	20.13	391,130
27 Apr 18	20.12000 -0.04	20.24	20.04	20.16	82,868
26 Apr 18	20.16000 +0.07	20.18	20.06	20.17	230,127
25 Apr 18	20.09000 -0.14	20.31	20.04	20.20	114,181
24 Apr 18	20.23000 -0.08	20.44	20.14	20.29	321,088
23 Apr 18	20.31000 +0.18	20.35	20.11	20.14	429,245
20 Apr 18	20.13000 -0.10	20.28	20.01	20.24	225,691
19 Apr 18	20.23000 -0.17	20.35	20.15	20.35	275,543
18 Apr 18	20.40000 +0.03	20.44	20.31	20.38	243,089
17 Apr 18	20.37000 -0.04	20.45	20.32	20.45	212,327
16 Apr 18	20.41000 +0.02	20.50	20.25	20.41	150,443
13 Apr 18	20.39000 +0.00	20.52	20.21	20.37	162,565
12 Apr 18	20.39000 +0.10	20.50	20.27	20.32	639,297
11 Apr 18	20.29000 +0.09	20.43	20.18	20.19	431,949
10 Apr 18	20.20000 -0.21	20.47	20.15	20.47	263,593
09 Apr 18	20.41000 +0.17	20.50	20.27	20.28	247,287
06 Apr 18	20.24000 -0.23	20.49	20.22	20.46	317,405
05 Apr 18	20.47000 -0.10	20.67	20.45	20.62	524,029
04 Apr 18	20.57000 -0.16	20.69	20.39	20.69	444,614
03 Apr 18	20.73000 +0.63	20.79	20.07	20.18	509,291
02 Apr 18	20.10000 -0.25	20.28	20.03	20.28	171,469
29 Mar 18	20.35000 +0.08	20.45	20.12	20.39	702,652
28 Mar 18	20.27000 +0.11	20.35	19.85	19.93	225,493
27 Mar 18	20.16000 +0.06	20.22	20.02	20.13	269,898
26 Mar 18	20.10000 +0.07	20.31	19.92	20.17	467,424
23 Mar 18	20.03000 -0.47	20.49	20.01	20.43	328,004
22 Mar 18	20.50000 +0.10	20.50	20.28	20.35	308,914
21 Mar 18	20.40000 -0.14	20.54	20.33	20.54	272,353
20 Mar 18	20.54000 -0.05	20.66	20.36	20.60	434,482
19 Mar 18	20.59000 -0.38	20.93	20.33	20.93	316,380
16 Mar 18	20.97000 +0.35	21.00	20.39	20.61	1,325,753
15 Mar 18	20.62000 +0.10	20.79	20.46	20.66	372,078
14 Mar 18	20.52000 +0.20	20.52	20.19	20.37	265,474
13 Mar 18	20.32000 +0.09	20.49	20.12	20.30	352,585
12 Mar 18	20.23000 +0.04	20.30	20.14	20.21	201,570
09 Mar 18	20.19000 -0.24	20.48	20.17	20.45	245,865
08 Mar 18	20.43000 +0.18	20.49	20.29	20.29	185,766
07 Mar 18	20.25000 +0.14	20.37	20.00	20.08	349,503
06 Mar 18	20.11000 +0.02	20.20	19.90	20.18	152,851
05 Mar 18	20.09000 +0.21	20.10	19.82	19.82	255,995
02 Mar 18	19.88000 -0.15	20.10	19.67	20.03	193,167
01 Mar 18	20.03000 +0.06	20.08	19.91	20.00	440,060
28 Feb 18	19.97000 -0.10	20.18	19.92	20.12	797,172
27 Feb 18	20.07000 +0.00	20.20	19.95	20.04	438,062
26 Feb 18	20.07000 +0.24	20.09	19.86	19.92	235,548
23 Feb 18	19.83000 -0.04	19.95	19.70	19.94	326,885
22 Feb 18	19.87000 +0.41	19.91	19.34	19.55	692,077
21 Feb 18	19.46000 -0.24	19.78	19.42	19.70	251,875
20 Feb 18	19.70000 -0.06	19.89	19.66	19.73	239,427
16 Feb 18	19.76000 +0.23	19.88	19.53	19.55	343,260
15 Feb 18	19.53000 +0.34	19.53	19.21	19.31	345,086
14 Feb 18	19.19000 -0.24	19.33	19.08	19.14	476,686
13 Feb 18	19.43000 -0.03	19.48	19.23	19.44	321,521
12 Feb 18	19.46000 +0.11	19.64	19.29	19.44	452,094
09 Feb 18	19.35000 +0.25	19.41	19.14	19.22	436,913
08 Feb 18	19.10000 -0.67	19.74	19.08	19.73	550,635
07 Feb 18	19.77000 +0.04	19.86	19.66	19.77	320,306
06 Feb 18	19.73000 -0.01	19.79	19.34	19.45	342,119
05 Feb 18	19.74000 -0.28	20.07	19.67	19.88	513,337
02 Feb 18	20.02000 -0.46	20.44	19.93	20.43	443,788
01 Feb 18	20.48000 -0.09	20.67	20.40	20.55	431,818
31 Jan 18	20.57000 +0.10	20.67	20.44	20.55	1,394,296
30 Jan 18	20.47000 -0.27	20.74	20.43	20.73	321,348
29 Jan 18	20.74000 -0.17	21.02	20.67	20.94	241,164
26 Jan 18	20.91000 +0.00	20.97	20.79	20.83	219,343
25 Jan 18	20.91000 -0.03	20.99	20.79	20.97	245,690
24 Jan 18	20.94000 +0.00	20.96	20.72	20.92	440,091
23 Jan 18	20.94000 +0.01	20.96	20.83	20.87	312,009
22 Jan 18	20.93000 +0.12	20.95	20.73	20.74	571,899
19 Jan 18	20.81000 -0.09	20.94	20.67	20.88	518,240
18 Jan 18	20.90000 -0.28	21.31	20.86	21.18	325,827
17 Jan 18	21.18000 +0.21	21.38	20.94	20.95	322,525
16 Jan 18	20.97000 +0.34	21.14	20.60	20.65	367,885
15 Jan 18	20.63000 -0.02	20.64	20.50	20.64	60,803
12 Jan 18	20.65000 +0.07	20.65	20.43	20.64	240,859
11 Jan 18	20.58000 -0.15	20.80	20.58	20.75	253,988
10 Jan 18	20.73000 -0.42	21.12	20.65	21.12	404,077
09 Jan 18	21.15000 +0.24	21.24	20.86	20.94	534,681
08 Jan 18	20.91000 +0.27	20.91	20.52	20.64	245,759
05 Jan 18	20.64000 +0.01	20.70	20.57	20.66	166,041
04 Jan 18	20.63000 +0.04	20.79	20.53	20.56	206,583
03 Jan 18	20.59000 -0.03	20.76	20.58	20.62	182,034
02 Jan 18	20.62000 -0.10	20.69	20.51	20.66	130,872
29 Dec 17	20.72000 +0.02	20.72	20.57	20.68	285,986
28 Dec 17	20.70000 +0.09	20.70	20.39	20.50	189,828
27 Dec 17	20.61000 -0.01	20.73	20.51	20.60	165,482
22 Dec 17	20.62000 +0.16	20.65	20.36	20.44	247,190
21 Dec 17	20.46000 +0.08	20.48	20.31	20.38	245,394
20 Dec 17	20.38000 -0.14	20.63	20.38	20.55	208,981
19 Dec 17	20.52000 -0.21	20.75	20.51	20.69	497,517
18 Dec 17	20.73000 -0.12	20.95	20.70	20.91	289,469
15 Dec 17	20.85000 -0.13	21.28	20.83	21.28	595,593
14 Dec 17	20.98000 +0.09	21.07	20.83	20.85	238,837
13 Dec 17	20.89000 +0.14	20.98	20.75	20.75	228,557
12 Dec 17	20.75000 +0.00	20.82	20.69	20.72	197,972
11 Dec 17	20.75000 -0.15	20.88	20.67	20.88	306,207
08 Dec 17	20.90000 +0.05	21.01	20.81	20.81	238,177
07 Dec 17	20.85000 +0.03	20.88	20.62	20.83	267,523
06 Dec 17	20.82000 +0.04	20.94	20.74	20.74	274,732
05 Dec 17	20.78000 +0.00	20.87	20.73	20.75	315,350
04 Dec 17	20.78000 -0.14	21.05	20.75	20.94	401,570
01 Dec 17	20.92000 -0.12	21.08	20.86	21.00	288,600
30 Nov 17	21.04000 +0.20	21.07	20.74	20.83	1,133,114
29 Nov 17	20.84000 +0.07	20.94	20.72	20.73	311,524
28 Nov 17	20.77000 +0.05	20.89	20.61	20.68	283,742
27 Nov 17	20.72000 -0.23	20.99	20.70	20.99	377,825
24 Nov 17	20.95000 +0.06	21.06	20.80	20.94	144,757
23 Nov 17	20.89000 -0.04	20.93	20.79	20.79	66,303
22 Nov 17	20.93000 -0.10	21.07	20.88	20.99	179,549
21 Nov 17	21.03000 +0.17	21.05	20.85	20.85	203,662
20 Nov 17	20.86000 -0.03	20.93	20.78	20.88	381,944
17 Nov 17	20.89000 -0.08	21.03	20.84	20.98	226,544
16 Nov 17	20.97000 -0.07	21.15	20.94	21.05	194,948
15 Nov 17	21.04000 -0.07	21.15	20.91	21.11	251,657
14 Nov 17	21.11000 -0.03	21.21	21.00	21.00	182,571
13 Nov 17	21.14000 +0.18	21.15	20.91	20.94	162,238
10 Nov 17	20.96000 -0.06	21.06	20.71	20.92	566,782
09 Nov 17	21.02000 +0.55	21.07	20.47	20.47	645,423
08 Nov 17	20.47000 -0.13	20.72	20.42	20.72	310,471
07 Nov 17	20.60000 +0.09	20.71	20.56	20.57	359,536
06 Nov 17	20.51000 -0.06	20.73	20.48	20.53	338,082
03 Nov 17	20.57000 +0.01	20.72	20.55	20.61	204,196
02 Nov 17	20.56000 +0.03	20.64	20.45	20.48	378,434
01 Nov 17	20.53000 +0.07	20.55	20.37	20.47	148,236
31 Oct 17	20.46000 +0.16	20.53	20.27	20.28	260,527
30 Oct 17	20.30000 -0.07	20.37	20.23	20.35	192,542
27 Oct 17	20.37000 -0.09	20.67	20.25	20.52	469,773
26 Oct 17	20.46000 -0.05	20.60	20.40	20.57	484,360
25 Oct 17	20.51000 +0.27	20.52	20.20	20.21	546,590
24 Oct 17	20.24000 -0.09	20.39	20.13	20.22	199,971
23 Oct 17	20.33000 +0.11	20.35	20.20	20.20	148,059
20 Oct 17	20.22000 +0.08	20.50	20.05	20.14	426,826
19 Oct 17	20.14000 +0.07	20.20	20.00	20.05	151,075
18 Oct 17	20.07000 +0.27	20.16	19.68	19.68	313,084
17 Oct 17	19.80000 +0.00	19.83	19.68	19.80	231,310
16 Oct 17	19.80000 -0.36	20.13	19.66	20.12	693,219
13 Oct 17	20.16000 +0.17	20.18	19.97	20.05	264,346
12 Oct 17	19.99000 -0.02	20.07	19.93	19.96	191,700
11 Oct 17	20.01000 -0.04	20.07	19.96	20.05	260,059
10 Oct 17	20.05000 +0.02	20.14	19.98	20.00	270,672
06 Oct 17	20.03000 +0.03	20.05	19.87	19.89	137,095
05 Oct 17	20.00000 +0.01	20.09	19.88	19.88	790,793
04 Oct 17	19.99000 +0.13	20.00	19.80	19.82	206,824
03 Oct 17	19.86000 -0.14	20.00	19.79	19.96	465,551
02 Oct 17	20.00000 +0.32	20.04	19.64	19.64	265,282
29 Sep 17	19.68000 +0.16	19.68	19.52	19.56	316,854
28 Sep 17	19.52000 -0.22	19.75	19.40	19.71	452,932
27 Sep 17	19.74000 -0.37	20.01	19.64	19.90	315,431
26 Sep 17	20.11000 -0.01	20.18	20.06	20.10	765,298
25 Sep 17	20.12000 +0.07	20.13	19.96	20.05	166,501
22 Sep 17	20.05000 -0.04	20.21	20.01	20.11	146,102
21 Sep 17	20.09000 +0.03	20.17	20.04	20.07	509,622
20 Sep 17	20.06000 -0.04	20.13	20.01	20.12	187,139
19 Sep 17	20.10000 -0.06	20.25	20.04	20.16	224,893
18 Sep 17	20.16000 +0.12	20.19	20.01	20.01	204,157
15 Sep 17	20.04000 +0.00	20.17	19.91	20.04	2,029,334
14 Sep 17	20.04000 +0.00	20.11	19.58	20.03	376,406
13 Sep 17	20.04000 -0.04	20.17	19.99	20.06	419,460
12 Sep 17	20.08000 +0.08	20.14	19.95	19.95	578,227
11 Sep 17	20.00000 +0.05	20.08	19.90	19.90	789,829
08 Sep 17	19.95000 -0.02	20.00	19.87	19.98	229,839
07 Sep 17	19.97000 -0.04	20.19	19.97	20.00	269,850
06 Sep 17	20.01000 -0.08	20.21	19.98	20.10	203,329
05 Sep 17	20.09000 -0.13	20.25	20.05	20.25	232,859
01 Sep 17	20.22000 -0.07	20.32	20.19	20.29	178,110
31 Aug 17	20.29000 +0.02	20.31	20.11	20.25	345,276
30 Aug 17	20.27000 +0.31	20.30	19.95	19.96	209,526
29 Aug 17	19.96000 +0.02	20.09	19.81	19.88	302,763
28 Aug 17	19.94000 -0.07	20.04	19.86	20.02	116,897
25 Aug 17	20.01000 +0.15	20.01	19.84	19.87	257,765
24 Aug 17	19.86000 -0.14	20.01	19.81	19.95	192,965
23 Aug 17	20.00000 +0.13	20.01	19.81	19.81	184,704
22 Aug 17	19.87000 +0.05	19.93	19.79	19.84	199,230
21 Aug 17	19.82000 +0.06	19.91	19.73	19.76	181,792
18 Aug 17	19.76000 -0.06	19.83	19.57	19.82	185,822
17 Aug 17	19.82000 +0.01	19.97	19.77	19.81	191,189
16 Aug 17	19.81000 +0.17	19.92	19.65	19.67	274,697
15 Aug 17	19.64000 -0.13	19.79	19.51	19.75	275,628
14 Aug 17	19.77000 +0.06	19.85	19.71	19.72	162,933
11 Aug 17	19.71000 +0.04	19.77	19.65	19.66	180,108
10 Aug 17	19.67000 -0.11	19.81	19.63	19.80	222,123
09 Aug 17	19.78000 -0.18	20.05	19.71	19.94	518,465
08 Aug 17	19.96000 -0.04	20.06	19.91	19.91	575,985
04 Aug 17	20.00000 -0.10	20.13	19.96	20.07	398,384
03 Aug 17	20.10000 +0.15	20.24	19.94	19.94	381,084
02 Aug 17	19.95000 -0.04	20.00	19.87	19.96	387,059
01 Aug 17	19.99000 -0.41	20.46	19.81	20.37	626,513
31 Jul 17	20.40000 -0.05	20.57	20.37	20.48	324,289
28 Jul 17	20.45000 -0.05	20.51	20.39	20.51	92,260
27 Jul 17	20.50000 +0.10	20.54	20.37	20.40	309,470
26 Jul 17	20.40000 -0.07	20.50	20.36	20.48	349,947
25 Jul 17	20.47000 -0.26	20.79	20.41	20.64	308,591
24 Jul 17	20.73000 +0.03	20.77	20.53	20.64	184,606
21 Jul 17	20.70000 -0.01	20.82	20.62	20.65	354,225
20 Jul 17	20.71000 +0.10	20.92	20.63	20.92	280,379
19 Jul 17	20.61000 +0.25	20.66	20.33	20.33	317,261
18 Jul 17	20.36000 +0.12	20.36	20.18	20.19	220,549
17 Jul 17	20.24000 +0.05	20.30	20.12	20.14	220,771
14 Jul 17	20.19000 +0.15	20.34	20.04	20.10	289,988
13 Jul 17	20.04000 -0.04	20.08	19.96	20.03	203,433
12 Jul 17	20.08000 +0.27	20.10	19.91	19.91	372,823
11 Jul 17	19.81000 -0.03	19.88	19.71	19.77	420,658
10 Jul 17	19.84000 +0.04	19.85	19.72	19.80	310,518
07 Jul 17	19.80000 +0.11	19.83	19.58	19.69	312,905
06 Jul 17	19.69000 -0.03	19.84	19.59	19.65	325,895
05 Jul 17	19.72000 +0.11	19.75	19.40	19.70	457,469
04 Jul 17	19.61000 -0.15	19.75	19.60	19.72	104,482
30 Jun 17	19.76000 +0.13	19.78	19.52	19.62	443,823
29 Jun 17	19.63000 -0.36	19.99	19.57	19.99	713,309
28 Jun 17	19.99000 -0.25	20.22	19.91	20.22	487,117
27 Jun 17	20.24000 -0.22	20.51	20.17	20.48	319,829
26 Jun 17	20.46000 -0.01	20.57	20.41	20.50	229,955
23 Jun 17	20.47000 -0.11	20.70	20.42	20.58	394,961
22 Jun 17	20.58000 -0.26	20.84	20.57	20.80	442,806
21 Jun 17	20.84000 -0.01	20.96	20.75	20.88	427,470
20 Jun 17	20.85000 -0.20	21.07	20.83	21.02	368,448
19 Jun 17	21.05000 +0.31	21.09	20.79	20.88	681,427
16 Jun 17	20.74000 +0.06	21.01	20.58	20.70	3,473,314
15 Jun 17	20.68000 -0.14	20.79	20.63	20.76	250,909
14 Jun 17	20.82000 -0.01	20.94	20.78	20.85	340,737
13 Jun 17	20.83000 +0.07	20.85	20.73	20.79	339,632
12 Jun 17	20.76000 +0.08	20.87	20.71	20.73	362,736
09 Jun 17	20.68000 -0.01	20.79	20.61	20.62	330,917
08 Jun 17	20.69000 +0.15	20.71	20.47	20.54	398,264
07 Jun 17	20.54000 +0.02	20.73	20.49	20.54	317,358
06 Jun 17	20.52000 +0.08	20.56	20.39	20.48	296,888
05 Jun 17	20.44000 -0.20	20.62	20.36	20.62	174,361
02 Jun 17	20.64000 +0.39	20.68	20.29	20.29	584,098
01 Jun 17	20.25000 +0.12	20.26	20.06	20.18	797,547
31 May 17	20.13000 +0.09	20.19	20.02	20.08	1,671,913
30 May 17	20.04000 +0.02	20.19	20.00	20.02	968,826
29 May 17	20.02000 +0.13	20.09	19.87	19.87	118,518
26 May 17	19.89000 -0.07	20.01	19.80	19.95	191,330
25 May 17	19.96000 +0.13	20.00	19.84	19.84	162,679
24 May 17	19.83000 +0.09	19.91	19.70	19.79	206,535
23 May 17	19.74000 -0.14	19.91	19.71	19.75	254,325
19 May 17	19.88000 +0.28	19.93	19.60	19.68	318,296
18 May 17	19.60000 -0.32	19.92	19.53	19.90	528,776
17 May 17	19.92000 -0.15	20.14	19.76	20.09	251,014
16 May 17	20.07000 +0.23	20.10	19.77	19.77	335,903
15 May 17	19.84000 -0.09	19.99	19.70	19.95	262,786
12 May 17	19.93000 +0.00	20.00	19.85	19.98	169,189
11 May 17	19.93000 -0.26	20.25	19.87	20.17	313,861
10 May 17	20.19000 +0.00	20.27	20.10	20.10	364,344
09 May 17	20.19000 -0.02	20.22	20.07	20.15	382,670
08 May 17	20.21000 +0.04	20.25	20.01	20.11	188,095
05 May 17	20.17000 +0.17	20.21	20.00	20.01	203,459
04 May 17	20.00000 -0.01	20.02	19.90	20.00	274,227
03 May 17	20.01000 -0.01	20.06	19.97	20.01	184,506
02 May 17	20.02000 +0.09	20.14	19.92	19.92	142,264
01 May 17	19.93000 +0.09	19.97	19.79	19.79	160,303
28 Apr 17	19.84000 -0.09	19.99	19.77	19.90	413,301
27 Apr 17	19.93000 +0.15	19.97	19.74	19.83	385,114
26 Apr 17	19.78000 -0.16	20.04	19.78	19.95	339,428
25 Apr 17	19.94000 -0.20	20.25	19.89	20.15	301,668
24 Apr 17	20.14000 +0.05	20.18	19.98	20.15	324,504
21 Apr 17	20.09000 -0.20	20.29	20.08	20.25	269,259
20 Apr 17	20.29000 -0.01	20.33	20.25	20.33	136,900
19 Apr 17	20.30000 -0.05	20.40	20.27	20.39	243,443
18 Apr 17	20.35000 +0.09	20.40	20.23	20.25	196,030
17 Apr 17	20.26000 +0.09	20.30	20.16	20.18	657,451
13 Apr 17	20.17000 -0.17	20.35	20.15	20.35	146,511
12 Apr 17	20.34000 +0.01	20.40	20.26	20.35	140,315
11 Apr 17	20.33000 +0.04	20.40	20.21	20.30	177,433
10 Apr 17	20.29000 +0.11	20.31	20.10	20.16	222,808
07 Apr 17	20.18000 -0.05	20.28	20.15	20.19	222,990
06 Apr 17	20.23000 +0.09	20.25	20.14	20.19	254,453
05 Apr 17	20.14000 -0.06	20.28	20.11	20.20	265,654
04 Apr 17	20.20000 +0.07	20.22	20.12	20.15	183,753
03 Apr 17	20.13000 +0.10	20.21	20.02	20.02	232,774
31 Mar 17	20.03000 +0.05	20.05	19.90	19.95	318,623
30 Mar 17	19.98000 +0.02	20.04	19.91	19.99	215,794
29 Mar 17	19.96000 +0.10	20.09	19.72	19.85	578,653
28 Mar 17	19.86000 +0.25	19.90	19.57	19.64	554,112
27 Mar 17	19.61000 -0.43	19.81	19.55	19.66	357,786
24 Mar 17	20.04000 +0.07	20.18	19.98	20.02	251,559
23 Mar 17	19.97000 +0.10	19.99	19.78	19.87	381,382
22 Mar 17	19.87000 -0.24	20.11	19.80	20.02	516,184
21 Mar 17	20.11000 +0.09	20.21	20.01	20.05	176,894
20 Mar 17	20.02000 -0.17	20.22	19.88	20.13	181,465
17 Mar 17	20.19000 +0.12	20.21	20.05	20.10	632,615
16 Mar 17	20.07000 -0.07	20.21	20.07	20.15	306,592
15 Mar 17	20.14000 -0.07	20.24	20.00	20.22	671,972
14 Mar 17	20.21000 +0.04	20.23	20.11	20.12	237,414
13 Mar 17	20.17000 -0.08	20.27	20.12	20.23	378,392
10 Mar 17	20.25000 +0.50	20.38	19.62	19.62	506,257
09 Mar 17	19.75000 -0.22	19.96	19.60	19.91	461,021
08 Mar 17	19.97000 -0.28	20.22	19.94	20.21	285,252
07 Mar 17	20.25000 +0.07	20.29	20.12	20.15	188,292
06 Mar 17	20.18000 -0.12	20.33	20.13	20.22	272,720
03 Mar 17	20.30000 -0.06	20.38	20.24	20.33	197,129
02 Mar 17	20.36000 -0.69	20.44	20.16	20.29	1,471,292
01 Mar 17	21.05000 +0.13	21.08	20.84	20.88	296,293
28 Feb 17	20.92000 +0.16	20.94	20.69	20.69	512,247
27 Feb 17	20.76000 -0.02	20.77	20.62	20.74	399,980
24 Feb 17	20.78000 -0.10	20.84	20.57	20.84	280,911
23 Feb 17	20.88000 +0.35	20.98	20.51	20.53	465,223
22 Feb 17	20.53000 -0.04	20.63	20.46	20.56	304,515
21 Feb 17	20.57000 +0.04	20.57	20.44	20.49	300,323
17 Feb 17	20.53000 +0.18	20.54	20.29	20.33	280,497
16 Feb 17	20.35000 -0.22	20.60	20.20	20.53	485,653
15 Feb 17	20.57000 -0.65	21.18	20.38	21.01	555,329
14 Feb 17	21.22000 -0.07	21.30	21.11	21.29	197,920
13 Feb 17	21.29000 -0.05	21.36	21.27	21.30	453,567
10 Feb 17	21.34000 +0.04	21.36	21.21	21.30	866,986
09 Feb 17	21.30000 +0.05	21.31	21.19	21.24	783,495
08 Feb 17	21.25000 +0.20	21.29	21.10	21.10	279,203
07 Feb 17	21.05000 +0.12	21.05	20.94	20.96	169,914
06 Feb 17	20.93000 +0.04	20.97	20.85	20.90	150,308
03 Feb 17	20.89000 +0.02	20.98	20.78	20.97	172,960
02 Feb 17	20.87000 +0.12	20.89	20.67	20.83	256,822
01 Feb 17	20.75000 +0.05	20.87	20.65	20.65	307,041
31 Jan 17	20.70000 -0.01	20.81	20.55	20.68	1,368,977
30 Jan 17	20.71000 -0.14	20.86	20.66	20.81	249,667
27 Jan 17	20.85000 -0.24	21.12	20.83	21.11	301,074
26 Jan 17	21.09000 +0.09	21.25	21.08	21.09	341,535
25 Jan 17	21.00000 -0.30	21.40	20.91	21.27	521,247
24 Jan 17	21.30000 +0.21	21.33	21.00	21.11	1,329,975
23 Jan 17	21.09000 -0.03	21.20	21.01	21.18	318,499
20 Jan 17	21.12000 +0.22	21.22	20.92	20.97	602,923
19 Jan 17	20.90000 -0.05	21.02	20.84	21.02	216,998
18 Jan 17	20.95000 -0.14	21.12	20.93	21.12	284,577
17 Jan 17	21.09000 +0.25	21.11	20.79	20.84	246,221
16 Jan 17	20.84000 +0.06	20.84	20.63	20.81	122,237
13 Jan 17	20.78000 -0.09	20.94	20.70	20.87	287,262
12 Jan 17	20.87000 +0.04	20.91	20.62	20.83	196,589
11 Jan 17	20.83000 -0.07	20.93	20.60	20.92	317,807
10 Jan 17	20.90000 -0.12	21.07	20.83	21.07	432,753
09 Jan 17	21.02000 -0.03	21.05	21.00	21.05	193,596
06 Jan 17	21.05000 +0.05	21.10	20.95	21.00	326,138
05 Jan 17	21.00000 +0.07	21.02	20.94	20.98	582,569
04 Jan 17	20.93000 +0.24	21.00	20.76	20.76	217,066
03 Jan 17	20.69000 +0.02	20.80	20.61	20.74	225,461
30 Dec 16	20.67000 +0.02	20.70	20.49	20.61	153,653
29 Dec 16	20.65000 +0.13	20.65	20.44	20.52	108,089
28 Dec 16	20.52000 -0.28	20.69	20.35	20.69	226,906
23 Dec 16	20.80000 +0.16	20.85	20.65	20.65	161,646
22 Dec 16	20.64000 +0.00	20.74	20.47	20.57	276,270
21 Dec 16	20.64000 +0.12	20.67	20.47	20.52	176,424
20 Dec 16	20.52000 +0.01	20.57	20.35	20.45	294,106
19 Dec 16	20.51000 +0.04	20.62	20.46	20.48	290,122
16 Dec 16	20.47000 +0.47	20.50	19.96	19.98	730,355
15 Dec 16	20.00000 -0.44	20.34	19.98	20.34	1,042,208
14 Dec 16	20.44000 -0.30	20.79	20.39	20.74	630,219
13 Dec 16	20.74000 +0.32	20.79	20.43	20.44	505,755
12 Dec 16	20.42000 +0.18	20.50	20.21	20.21	433,322
09 Dec 16	20.24000 -0.06	20.34	20.17	20.33	463,780
08 Dec 16	20.30000 +0.21	20.32	20.06	20.10	678,233
07 Dec 16	20.09000 +0.07	20.19	20.03	20.05	1,032,271
06 Dec 16	20.02000 -0.12	20.18	19.98	20.15	942,925
05 Dec 16	20.14000 +0.04	20.21	19.97	20.09	405,508
02 Dec 16	20.10000 +0.04	20.30	19.95	20.06	541,843
01 Dec 16	20.06000 -0.30	20.40	19.93	20.33	292,224
30 Nov 16	20.36000 +0.16	20.39	20.11	20.18	1,241,855
29 Nov 16	20.20000 +0.13	20.22	19.96	20.02	287,464
28 Nov 16	20.07000 +0.26	20.14	19.81	19.81	401,236
25 Nov 16	19.81000 -0.02	19.88	19.71	19.80	153,926
24 Nov 16	19.83000 -0.02	19.93	19.78	19.90	99,479
23 Nov 16	19.85000 -0.02	20.09	19.74	19.74	263,600
22 Nov 16	19.87000 +0.17	19.91	19.70	19.75	447,286
21 Nov 16	19.70000 -0.26	20.12	19.69	20.00	364,784
18 Nov 16	19.96000 +0.01	20.29	19.95	20.06	466,805
17 Nov 16	19.95000 +0.52	20.17	19.43	19.43	1,351,905
16 Nov 16	19.43000 +0.05	19.68	19.35	19.38	863,426
15 Nov 16	19.38000 -0.24	19.70	19.19	19.67	529,424
14 Nov 16	19.62000 -0.32	20.05	19.40	20.05	556,642
11 Nov 16	19.94000 -0.07	20.11	19.88	20.00	2,079,460
10 Nov 16	20.01000 -1.16	21.25	19.74	21.25	1,908,610
09 Nov 16	21.17000 -0.05	21.25	20.97	20.97	150,316
08 Nov 16	21.22000 -0.01	21.39	21.12	21.23	363,749
07 Nov 16	21.23000 -0.01	21.30	21.20	21.30	373,903
04 Nov 16	21.24000 +0.07	21.39	21.10	21.20	194,787
03 Nov 16	21.17000 -0.01	21.29	20.98	21.15	207,460
02 Nov 16	21.18000 -0.14	21.33	21.08	21.28	222,759
01 Nov 16	21.32000 -0.07	21.42	21.22	21.36	380,917
31 Oct 16	21.39000 -0.02	21.53	21.35	21.40	342,893
28 Oct 16	21.41000 -0.03	21.46	21.34	21.45	504,318
27 Oct 16	21.44000 -0.18	21.62	21.41	21.60	246,863
26 Oct 16	21.62000 -0.22	21.80	21.56	21.80	172,604
25 Oct 16	21.84000 -0.13	21.99	21.77	21.99	210,327
24 Oct 16	21.97000 +0.08	21.99	21.80	21.86	147,007
21 Oct 16	21.89000 +0.04	21.94	21.80	21.85	152,956
20 Oct 16	21.85000 +0.06	21.91	21.75	21.76	161,251
19 Oct 16	21.79000 +0.00	21.89	21.70	21.80	176,095
18 Oct 16	21.79000 -0.05	21.96	21.69	21.96	202,085
17 Oct 16	21.84000 +0.10	21.87	21.65	21.75	202,234
14 Oct 16	21.74000 -0.03	21.82	21.71	21.82	143,468
13 Oct 16	21.77000 +0.09	21.82	21.55	21.55	243,395
12 Oct 16	21.68000 +0.15	21.72	21.53	21.59	235,047
11 Oct 16	21.53000 -0.14	21.77	21.53	21.66	240,761
07 Oct 16	21.67000 -0.05	21.89	21.57	21.63	150,875
06 Oct 16	21.72000 -0.01	21.80	21.53	21.63	191,146
05 Oct 16	21.73000 -0.10	21.92	21.61	21.83	285,875
04 Oct 16	21.83000 -0.13	22.01	21.65	21.89	282,164
03 Oct 16	21.96000 -0.02	22.12	21.81	21.81	256,220
30 Sep 16	21.98000 -0.24	22.18	21.89	22.18	395,372
29 Sep 16	22.22000 +0.33	22.26	21.65	21.80	306,431
28 Sep 16	21.89000 +0.00	21.94	21.85	21.85	177,790
27 Sep 16	21.89000 +0.01	21.90	21.75	21.90	245,235
26 Sep 16	21.88000 -0.36	22.05	21.84	22.05	171,515
23 Sep 16	22.24000 -0.16	22.41	22.20	22.35	158,646
22 Sep 16	22.40000 +0.06	22.49	22.29	22.35	144,864
21 Sep 16	22.34000 +0.10	22.35	22.12	22.30	134,702
20 Sep 16	22.24000 +0.01	22.40	22.16	22.38	162,050
19 Sep 16	22.23000 +0.23	22.36	22.08	22.13	203,756
16 Sep 16	22.00000 +0.08	22.09	21.82	21.94	1,946,234
15 Sep 16	21.92000 +0.14	21.95	21.75	21.75	247,424
14 Sep 16	21.78000 -0.01	21.89	21.77	21.83	402,080
13 Sep 16	21.79000 -0.38	22.17	21.76	22.06	434,960
12 Sep 16	22.17000 +0.00	22.31	22.10	22.14	225,705
09 Sep 16	22.17000 -0.41	22.67	22.14	22.52	378,937
08 Sep 16	22.58000 -0.09	22.66	22.36	22.66	207,217
07 Sep 16	22.67000 +0.02	22.70	22.52	22.68	297,631
06 Sep 16	22.65000 +0.15	22.73	22.45	22.60	528,012
02 Sep 16	22.50000 +0.30	22.58	22.17	22.18	345,885
01 Sep 16	22.20000 +0.01	22.39	22.12	22.16	272,008
31 Aug 16	22.19000 +0.00	22.36	22.11	22.21	486,911
30 Aug 16	22.19000 -0.25	22.47	22.12	22.47	195,071
29 Aug 16	22.44000 -0.04	22.56	22.34	22.48	166,862
26 Aug 16	22.48000 -0.02	22.68	22.43	22.50	153,330
25 Aug 16	22.50000 -0.01	22.61	22.35	22.50	133,116
24 Aug 16	22.51000 -0.20	22.72	22.45	22.72	251,176
23 Aug 16	22.71000 +0.09	22.93	22.65	22.65	485,935
22 Aug 16	22.62000 +0.22	22.69	22.38	22.38	407,223
19 Aug 16	22.40000 -0.01	22.46	22.25	22.38	269,705
18 Aug 16	22.41000 -0.19	22.60	22.29	22.60	220,195
17 Aug 16	22.60000 +0.17	22.65	22.04	22.05	895,713
16 Aug 16	22.43000 -0.07	22.52	22.40	22.51	277,904
15 Aug 16	22.50000 +0.00	22.59	22.46	22.51	272,133
12 Aug 16	22.50000 +0.05	22.52	22.41	22.48	316,004
11 Aug 16	22.45000 -0.07	22.53	22.39	22.50	158,125
10 Aug 16	22.52000 -0.04	22.56	22.43	22.54	248,891
09 Aug 16	22.56000 +0.01	22.56	22.51	22.51	284,229
08 Aug 16	22.55000 +0.07	22.57	22.49	22.49	377,166
05 Aug 16	22.48000 -0.62	22.55	22.32	22.49	825,931
04 Aug 16	23.10000 -0.03	23.31	22.93	23.17	302,570
03 Aug 16	23.13000 -0.09	23.27	23.00	23.27	337,254
02 Aug 16	23.22000 +0.03	23.24	23.06	23.10	390,660
29 Jul 16	23.19000 +0.10	23.25	23.05	23.08	228,113
28 Jul 16	23.09000 +0.28	23.13	22.71	22.76	287,851
27 Jul 16	22.81000 -0.07	22.98	22.72	22.93	270,087
26 Jul 16	22.88000 +0.21	22.89	22.64	22.66	252,092
25 Jul 16	22.67000 +0.17	22.70	22.49	22.50	772,930
22 Jul 16	22.50000 +0.01	22.57	22.42	22.48	357,568
21 Jul 16	22.49000 -0.03	22.51	22.39	22.40	564,114
20 Jul 16	22.52000 +0.06	22.60	22.45	22.47	340,189
19 Jul 16	22.46000 +0.01	22.48	22.40	22.40	589,798
18 Jul 16	22.45000 +0.05	22.46	22.30	22.37	314,126
15 Jul 16	22.40000 -0.03	22.45	22.20	22.45	295,774
14 Jul 16	22.43000 +0.15	22.57	22.27	22.34	301,797
13 Jul 16	22.28000 +0.03	22.40	22.16	22.24	351,614
12 Jul 16	22.25000 -0.03	22.35	22.16	22.35	465,477
11 Jul 16	22.28000 -0.10	22.40	22.23	22.39	282,373
08 Jul 16	22.38000 +0.13	22.53	22.27	22.33	185,474
07 Jul 16	22.25000 +0.05	22.31	22.18	22.24	583,401
06 Jul 16	22.20000 -0.07	22.37	22.12	22.24	355,666
05 Jul 16	22.27000 -0.01	22.47	22.22	22.22	969,568
04 Jul 16	22.28000 +0.12	22.40	22.19	22.35	134,803
30 Jun 16	22.16000 -0.13	22.42	22.14	22.36	303,663
29 Jun 16	22.29000 +0.27	22.35	22.05	22.10	424,819
28 Jun 16	22.02000 +0.21	22.03	21.74	21.77	409,862
27 Jun 16	21.81000 -0.15	21.93	21.70	21.84	254,590
24 Jun 16	21.96000 -0.15	22.19	21.71	21.79	299,598
23 Jun 16	22.11000 +0.19	22.12	21.95	22.00	219,833
22 Jun 16	21.92000 +0.16	21.98	21.76	21.84	275,687
21 Jun 16	21.76000 +0.05	21.85	21.62	21.82	188,812
20 Jun 16	21.71000 +0.18	21.77	21.59	21.69	179,316
17 Jun 16	21.53000 -0.18	21.91	21.47	21.73	628,633
16 Jun 16	21.71000 +0.00	21.81	21.35	21.80	684,515
15 Jun 16	21.71000 -0.04	21.85	21.69	21.76	215,668
14 Jun 16	21.75000 +0.00	21.83	21.69	21.76	283,965
13 Jun 16	21.75000 -0.07	21.90	21.71	21.85	226,940
10 Jun 16	21.82000 +0.14	21.82	21.52	21.52	249,654
09 Jun 16	21.68000 -0.05	21.75	21.57	21.66	187,962
08 Jun 16	21.73000 -0.04	21.80	21.62	21.80	200,189
07 Jun 16	21.77000 +0.04	21.81	21.66	21.81	215,347
06 Jun 16	21.73000 +0.00	21.87	21.71	21.74	479,500
03 Jun 16	21.73000 +0.47	21.73	21.22	21.22	349,426
02 Jun 16	21.26000 +0.04	21.30	21.18	21.18	224,351
01 Jun 16	21.22000 +0.20	21.27	20.96	20.96	348,585
31 May 16	21.02000 -0.13	21.15	20.92	21.15	1,364,020
30 May 16	21.15000 +0.02	21.15	21.05	21.15	120,303
27 May 16	21.13000 +0.09	21.19	21.03	21.04	341,324
26 May 16	21.04000 +0.07	21.10	20.95	20.98	325,213
25 May 16	20.97000 -0.08	21.08	20.97	21.06	280,117
24 May 16	21.05000 +0.11	21.10	20.87	20.89	491,230
20 May 16	20.94000 +0.14	20.94	20.78	20.78	212,889
19 May 16	20.80000 +0.01	20.88	20.67	20.70	207,464
18 May 16	20.79000 +0.08	20.88	20.65	20.70	390,162
17 May 16	20.71000 -0.87	20.94	20.68	20.94	698,010
16 May 16	21.58000 +0.34	21.60	21.30	21.32	276,976
13 May 16	21.24000 -0.03	21.49	21.21	21.25	169,605
12 May 16	21.27000 +0.06	21.39	21.21	21.31	237,042
11 May 16	21.21000 +0.29	21.28	20.88	20.92	326,760
10 May 16	20.92000 +0.24	20.94	20.67	20.67	445,678
09 May 16	20.68000 +0.22	20.68	20.43	20.43	183,827
06 May 16	20.46000 +0.03	20.58	20.27	20.47	239,773
05 May 16	20.43000 +0.08	20.54	20.39	20.43	224,852
04 May 16	20.35000 +0.04	20.44	20.21	20.30	210,824
03 May 16	20.31000 -0.12	20.42	20.25	20.40	160,499
02 May 16	20.43000 +0.12	20.51	20.28	20.39	123,072
29 Apr 16	20.31000 -0.01	20.40	20.17	20.30	162,407
28 Apr 16	20.32000 +0.08	20.40	20.20	20.20	567,069
27 Apr 16	20.24000 +0.38	20.38	19.90	19.90	442,159
26 Apr 16	19.86000 -0.49	20.36	19.82	20.33	321,173
25 Apr 16	20.35000 +0.23	20.35	20.08	20.11	102,903
22 Apr 16	20.12000 +0.18	20.16	19.83	19.93	172,202
21 Apr 16	19.94000 -0.21	20.15	19.91	20.10	274,298
20 Apr 16	20.15000 -0.02	20.28	20.12	20.16	141,492
19 Apr 16	20.17000 -0.12	20.32	20.00	20.32	337,696
18 Apr 16	20.29000 -0.05	20.35	20.18	20.27	963,441
15 Apr 16	20.34000 +0.08	20.41	20.20	20.20	130,915
14 Apr 16	20.26000 -0.11	20.38	20.18	20.35	120,785
13 Apr 16	20.37000 +0.37	20.45	19.92	20.00	628,436
12 Apr 16	20.00000 -0.23	20.29	19.96	20.25	1,222,176
11 Apr 16	20.23000 -0.01	20.34	20.21	20.24	808,388
08 Apr 16	20.24000 -0.06	20.31	20.17	20.30	789,162
07 Apr 16	20.30000 -0.10	20.53	20.26	20.40	331,664
06 Apr 16	20.40000 -0.05	20.52	20.30	20.40	507,614
05 Apr 16	20.45000 -0.32	20.71	20.40	20.69	1,019,342
04 Apr 16	20.77000 -0.06	20.85	20.70	20.72	279,593
01 Apr 16	20.83000 +0.21	20.84	20.40	20.47	303,269
31 Mar 16	20.62000 -0.06	20.70	20.40	20.65	332,591
30 Mar 16	20.68000 +0.15	20.85	20.52	20.60	333,622
29 Mar 16	20.53000 +0.09	20.55	20.38	20.38	192,991
28 Mar 16	20.44000 +0.17	20.47	19.86	20.00	238,895
24 Mar 16	20.27000 -0.13	20.41	20.12	20.31	261,515
23 Mar 16	20.40000 +0.03	20.55	20.27	20.47	299,030
22 Mar 16	20.37000 -0.18	20.53	20.36	20.45	126,825
21 Mar 16	20.55000 +0.11	20.69	20.33	20.39	179,382
18 Mar 16	20.44000 -0.13	20.87	20.38	20.87	1,294,801
17 Mar 16	20.57000 +0.05	20.85	20.54	20.54	429,772
16 Mar 16	20.52000 +0.22	20.52	20.25	20.32	490,933
15 Mar 16	20.30000 +0.06	20.32	20.04	20.15	452,134
14 Mar 16	20.24000 +0.16	20.24	19.93	20.08	306,637
11 Mar 16	20.08000 -0.07	20.25	19.97	20.22	317,896
10 Mar 16	20.15000 -0.03	20.32	19.89	20.20	195,114
09 Mar 16	20.18000 +0.14	20.24	20.01	20.06	221,742
08 Mar 16	20.04000 +0.27	20.08	19.74	19.74	428,054
07 Mar 16	19.77000 -0.14	20.00	19.74	19.82	305,349
04 Mar 16	19.91000 -0.07	20.10	19.87	20.05	270,939
03 Mar 16	19.98000 +0.16	20.04	19.80	19.80	414,821
02 Mar 16	19.82000 +0.02	19.86	19.74	19.84	270,298
01 Mar 16	19.80000 +0.20	19.91	19.57	19.71	306,562
29 Feb 16	19.60000 -0.20	19.92	19.58	19.80	317,297
26 Feb 16	19.80000 +0.06	19.89	19.71	19.78	146,012
25 Feb 16	19.74000 +0.02	19.84	19.35	19.60	277,707
24 Feb 16	19.72000 +0.18	19.76	19.48	19.48	171,607
23 Feb 16	19.54000 -0.16	19.70	19.40	19.68	262,638
22 Feb 16	19.70000 +0.02	19.90	19.50	19.90	295,463
19 Feb 16	19.68000 +0.08	19.88	19.58	19.59	627,155
18 Feb 16	19.60000 +0.12	19.88	19.22	19.28	630,382
17 Feb 16	19.48000 +0.21	19.52	19.34	19.44	580,147
16 Feb 16	19.27000 +0.16	19.31	18.89	19.29	365,733
12 Feb 16	19.11000 +0.15	19.11	18.91	19.07	236,988
11 Feb 16	18.96000 +0.02	19.08	18.77	18.80	465,585
10 Feb 16	18.94000 +0.10	19.13	18.85	18.94	285,424
09 Feb 16	18.84000 +0.09	18.87	18.66	18.75	292,130
08 Feb 16	18.75000 -0.30	19.00	18.65	19.00	263,334
05 Feb 16	19.05000 -0.14	19.40	19.04	19.14	394,460
04 Feb 16	19.19000 +0.19	19.19	19.00	19.00	259,245
03 Feb 16	19.00000 +0.28	19.00	18.73	18.75	345,640
02 Feb 16	18.72000 +0.07	18.73	18.43	18.57	210,777
01 Feb 16	18.65000 -0.07	18.73	18.55	18.64	133,722
29 Jan 16	18.72000 -0.02	18.84	18.70	18.83	246,891
28 Jan 16	18.74000 +0.31	18.80	18.47	18.51	221,456
27 Jan 16	18.43000 -0.14	18.66	18.41	18.51	198,258
26 Jan 16	18.57000 +0.33	18.60	18.20	18.41	349,481
25 Jan 16	18.24000 -0.10	18.56	18.22	18.25	284,935
22 Jan 16	18.34000 +0.27	18.38	18.19	18.25	478,675
21 Jan 16	18.07000 +0.07	18.18	17.92	18.00	254,527
20 Jan 16	18.00000 -0.02	18.04	17.63	17.86	448,030
19 Jan 16	18.02000 +0.26	18.06	17.74	17.75	431,837
18 Jan 16	17.76000 -0.22	18.19	17.70	18.06	121,831
15 Jan 16	17.98000 +0.12	18.05	17.56	17.68	756,037
14 Jan 16	17.86000 +0.02	17.92	17.71	17.91	299,185
13 Jan 16	17.84000 -0.11	18.08	17.83	18.07	414,523
12 Jan 16	17.95000 +0.00	18.07	17.83	18.03	436,235
11 Jan 16	17.95000 +0.04	18.29	17.79	17.97	225,989
08 Jan 16	17.91000 -0.01	18.10	17.86	18.03	297,519
07 Jan 16	17.92000 -0.17	18.10	17.89	18.00	304,396
06 Jan 16	18.09000 -0.01	18.24	18.00	18.05	462,943
05 Jan 16	18.10000 +0.06	18.17	17.99	18.06	8,806,055
04 Jan 16	18.04000 -0.31	18.28	17.97	18.28	354,720
31 Dec 15	18.35000 -0.28	18.63	18.35	18.59	154,464
30 Dec 15	18.63000 -0.01	18.66	18.61	18.65	286,339
29 Dec 15	18.64000 -0.03	18.74	18.58	18.67	299,286
24 Dec 15	18.67000 -0.40	18.93	18.65	18.86	109,041
23 Dec 15	19.07000 +0.00	19.19	18.98	19.11	176,499
22 Dec 15	19.07000 -0.32	19.46	19.05	19.41	215,509
21 Dec 15	19.39000 +0.02	19.49	19.25	19.32	224,200
18 Dec 15	19.37000 +0.30	19.38	18.88	18.89	397,115
17 Dec 15	19.07000 -0.14	19.28	18.96	19.21	367,638
16 Dec 15	19.21000 +0.15	19.24	18.75	19.09	187,513
15 Dec 15	19.06000 +0.54	19.06	18.44	18.57	378,304
14 Dec 15	18.52000 -0.09	18.71	18.40	18.67	194,876
11 Dec 15	18.61000 -0.06	18.77	18.42	18.66	217,816
10 Dec 15	18.67000 +0.15	18.80	18.45	18.52	225,727
09 Dec 15	18.52000 -0.31	18.84	18.43	18.77	150,694
08 Dec 15	18.83000 -0.12	18.92	18.63	18.81	172,223
07 Dec 15	18.95000 -0.19	19.15	18.82	19.15	164,874
04 Dec 15	19.14000 +0.01	19.15	18.90	19.15	152,640
03 Dec 15	19.13000 -0.11	19.25	19.04	19.25	464,302
02 Dec 15	19.24000 -0.30	19.59	19.16	19.51	285,437
01 Dec 15	19.54000 -0.05	19.63	19.43	19.62	100,637
30 Nov 15	19.59000 +0.21	19.63	19.31	19.34	351,414
27 Nov 15	19.38000 +0.04	19.42	19.19	19.19	93,819
26 Nov 15	19.34000 -0.06	19.36	19.18	19.29	49,746
25 Nov 15	19.40000 -0.05	19.52	19.21	19.44	118,644
24 Nov 15	19.45000 +0.14	19.47	19.22	19.30	136,836
23 Nov 15	19.31000 -0.06	19.42	19.26	19.33	84,825
20 Nov 15	19.37000 -0.03	19.42	19.23	19.42	165,183
19 Nov 15	19.40000 +0.04	19.48	19.30	19.40	237,081
18 Nov 15	19.36000 +0.03	19.50	19.23	19.32	137,415
17 Nov 15	19.33000 -0.03	19.58	19.26	19.37	74,499
16 Nov 15	19.36000 +0.21	19.43	19.12	19.15	177,665
13 Nov 15	19.15000 -0.01	19.24	19.02	19.10	97,361
12 Nov 15	19.16000 -0.37	19.48	19.15	19.46	226,700
11 Nov 15	19.53000 +0.16	19.61	19.42	19.47	181,573
10 Nov 15	19.37000 -0.14	19.68	19.30	19.54	204,934
09 Nov 15	19.51000 +0.17	19.57	19.25	19.35	235,779
06 Nov 15	19.34000 -0.36	19.70	19.22	19.70	203,502
05 Nov 15	19.70000 +0.42	19.80	19.28	19.28	293,346
04 Nov 15	19.28000 -0.07	19.52	19.24	19.50	231,990
03 Nov 15	19.35000 -0.17	19.57	19.33	19.52	157,417
02 Nov 15	19.52000 +0.15	19.53	19.24	19.40	138,173
30 Oct 15	19.37000 -0.20	19.70	19.35	19.54	192,835
29 Oct 15	19.57000 +0.02	19.63	19.45	19.52	111,289
28 Oct 15	19.55000 +0.03	19.64	19.47	19.61	140,015
27 Oct 15	19.52000 -0.23	19.74	19.42	19.69	185,964
26 Oct 15	19.75000 +0.11	19.75	19.58	19.65	149,797
23 Oct 15	19.64000 -0.08	19.90	19.62	19.78	121,671
22 Oct 15	19.72000 +0.20	19.78	19.53	19.60	187,208
21 Oct 15	19.52000 -0.06	19.80	19.48	19.65	183,203
20 Oct 15	19.58000 +0.01	19.80	19.53	19.61	232,541
19 Oct 15	19.57000 +0.17	19.58	19.32	19.37	272,927
16 Oct 15	19.40000 +0.21	19.45	19.17	19.17	270,528
15 Oct 15	19.19000 +0.13	19.26	19.09	19.09	261,232
14 Oct 15	19.06000 -0.01	19.25	19.00	19.10	225,934
13 Oct 15	19.07000 +0.10	19.18	18.96	18.97	221,736
09 Oct 15	18.97000 +0.07	19.16	18.87	18.94	453,607
08 Oct 15	18.90000 +0.00	19.01	18.80	18.89	294,636
07 Oct 15	18.90000 -0.11	19.10	18.84	19.08	194,756
06 Oct 15	19.01000 +0.06	19.12	18.89	18.99	422,290
05 Oct 15	18.95000 +0.23	18.96	18.76	18.82	150,568
02 Oct 15	18.72000 +0.14	18.74	18.43	18.57	99,220
01 Oct 15	18.58000 -0.12	18.75	18.42	18.75	208,919
30 Sep 15	18.70000 +0.28	18.72	18.39	18.58	267,524
29 Sep 15	18.42000 +0.03	18.51	18.35	18.39	286,130
28 Sep 15	18.39000 -0.22	18.60	18.28	18.51	251,786
25 Sep 15	18.61000 +0.19	18.65	18.46	18.48	161,079
24 Sep 15	18.42000 -0.42	18.67	18.33	18.63	304,376
23 Sep 15	18.84000 -0.06	18.92	18.76	18.88	220,771
22 Sep 15	18.90000 +0.15	18.92	18.67	18.70	390,385
21 Sep 15	18.75000 +0.32	18.80	18.35	18.38	213,822
18 Sep 15	18.43000 +0.00	18.56	18.29	18.29	920,961
17 Sep 15	18.43000 +0.13	18.45	18.16	18.29	351,245
16 Sep 15	18.30000 -0.07	18.56	18.26	18.34	266,573
15 Sep 15	18.37000 -0.01	18.46	18.20	18.46	198,790
14 Sep 15	18.38000 -0.19	18.63	18.33	18.60	184,732
11 Sep 15	18.57000 -0.08	18.73	18.52	18.73	221,359
10 Sep 15	18.65000 +0.08	18.65	18.45	18.53	208,102
09 Sep 15	18.57000 -0.12	18.86	18.53	18.75	180,287
08 Sep 15	18.69000 +0.44	18.74	18.35	18.43	238,417
04 Sep 15	18.25000 -0.43	18.60	18.13	18.58	159,522
03 Sep 15	18.68000 +0.59	18.73	18.00	18.14	357,140
02 Sep 15	18.09000 +0.40	18.09	17.70	17.70	315,954
01 Sep 15	17.69000 +0.30	17.86	17.17	17.17	420,304
31 Aug 15	17.39000 -0.07	17.49	17.20	17.48	193,905
28 Aug 15	17.46000 -0.19	17.65	17.36	17.58	150,241
27 Aug 15	17.65000 +0.08	17.76	17.41	17.67	384,409
26 Aug 15	17.57000 +0.41	17.62	17.02	17.34	341,613
25 Aug 15	17.16000 +0.07	17.41	17.14	17.23	281,316
24 Aug 15	17.09000 -0.50	17.42	16.93	17.42	332,921
21 Aug 15	17.59000 -0.34	17.82	17.41	17.82	225,714
20 Aug 15	17.93000 -0.03	17.96	17.70	17.83	151,759
19 Aug 15	17.96000 -0.14	18.05	17.94	18.01	96,745
18 Aug 15	18.10000 +0.07	18.17	17.97	18.05	158,054
17 Aug 15	18.03000 +0.07	18.09	17.87	17.97	166,107
14 Aug 15	17.96000 -0.09	18.09	17.95	18.07	95,970
13 Aug 15	18.05000 +0.01	18.10	17.96	18.00	92,865
12 Aug 15	18.04000 -0.08	18.12	17.98	18.05	619,770
11 Aug 15	18.12000 -0.01	18.16	18.02	18.10	90,696
10 Aug 15	18.13000 -0.06	18.26	18.08	18.24	105,279
07 Aug 15	18.19000 +0.06	18.31	18.09	18.14	72,488
06 Aug 15	18.13000 -0.30	18.39	18.04	18.33	131,825
05 Aug 15	18.43000 +0.12	18.44	18.25	18.38	161,977
04 Aug 15	18.31000 -0.20	18.40	18.27	18.35	206,081
31 Jul 15	18.51000 +0.74	18.51	17.96	18.05	445,865
30 Jul 15	17.77000 -0.26	17.98	17.76	17.76	93,931
29 Jul 15	18.03000 +0.25	18.03	17.76	17.76	76,701
28 Jul 15	17.78000 +0.32	17.82	17.40	17.41	179,563
27 Jul 15	17.46000 -0.69	18.04	17.45	18.03	178,860
24 Jul 15	18.15000 -0.02	18.22	18.06	18.16	143,901
23 Jul 15	18.17000 -0.12	18.34	18.05	18.34	142,530
22 Jul 15	18.29000 -0.24	18.50	18.26	18.45	170,215
21 Jul 15	18.53000 +0.05	18.53	18.35	18.53	285,889
20 Jul 15	18.48000 -0.05	18.61	18.36	18.53	207,506
17 Jul 15	18.53000 +0.11	18.57	18.40	18.47	296,970
16 Jul 15	18.42000 +0.16	18.43	18.21	18.34	249,868
15 Jul 15	18.26000 +0.09	18.31	18.15	18.22	250,418
14 Jul 15	18.17000 +0.14	18.19	18.00	18.03	168,226
13 Jul 15	18.03000 +0.12	18.25	17.94	17.94	134,567
10 Jul 15	17.91000 +0.09	18.05	17.74	17.75	216,897
09 Jul 15	17.82000 -0.05	17.98	17.74	17.90	161,038
08 Jul 15	17.87000 -0.25	18.10	17.78	18.05	210,374
07 Jul 15	18.12000 +0.23	18.15	17.77	17.91	222,980
06 Jul 15	17.89000 +0.14	17.91	17.62	17.75	145,948
03 Jul 15	17.75000 -0.02	17.76	17.66	17.75	88,725
02 Jul 15	17.77000 -0.11	18.20	17.69	17.90	193,237
30 Jun 15	17.88000 +0.26	17.91	17.49	17.70	314,381
29 Jun 15	17.62000 -0.29	17.91	17.61	17.88	319,557
26 Jun 15	17.91000 -0.24	18.15	17.89	18.09	239,697
25 Jun 15	18.15000 -0.10	18.26	18.13	18.21	220,199
24 Jun 15	18.25000 -0.06	18.45	18.25	18.31	296,771
23 Jun 15	18.31000 +0.13	18.42	18.19	18.20	367,670
22 Jun 15	18.18000 +0.12	18.28	18.12	18.12	438,102
19 Jun 15	18.06000 -0.54	18.63	18.06	18.63	564,432
18 Jun 15	18.60000 +0.21	18.60	18.35	18.40	229,116
17 Jun 15	18.39000 +0.03	18.39	18.20	18.36	140,748
16 Jun 15	18.36000 +0.02	18.37	18.24	18.33	281,282
15 Jun 15	18.34000 -0.05	18.40	18.23	18.32	104,238
12 Jun 15	18.39000 +0.00	18.48	18.21	18.48	209,697
11 Jun 15	18.39000 -0.05	18.49	18.27	18.49	101,631
10 Jun 15	18.44000 -0.01	18.60	18.34	18.41	156,526
09 Jun 15	18.45000 -0.01	18.49	18.21	18.40	185,212
08 Jun 15	18.46000 +0.06	18.46	18.11	18.40	189,718
05 Jun 15	18.40000 -0.23	18.59	18.38	18.53	53,904
04 Jun 15	18.63000 -0.12	18.72	18.48	18.66	113,260
03 Jun 15	18.75000 +0.05	18.76	18.62	18.70	145,309
02 Jun 15	18.70000 -0.11	18.85	18.68	18.82	86,621
01 Jun 15	18.81000 +0.01	18.85	18.70	18.79	102,546
29 May 15	18.80000 -0.24	19.01	18.62	18.98	899,873
28 May 15	19.04000 -0.02	19.07	18.88	19.05	171,083
27 May 15	19.06000 +0.03	19.14	19.04	19.09	105,470
26 May 15	19.03000 -0.26	19.35	18.95	19.28	148,636
25 May 15	19.29000 +0.03	19.38	19.19	19.37	60,043
22 May 15	19.26000 -0.20	19.54	19.25	19.40	328,973
21 May 15	19.46000 +0.05	19.59	19.28	19.42	193,208
20 May 15	19.41000 -0.09	19.58	19.34	19.52	102,307
19 May 15	19.50000 +0.02	19.64	19.41	19.55	134,614
15 May 15	19.48000 +0.10	19.67	19.36	19.36	128,762
14 May 15	19.38000 +0.03	19.40	19.18	19.36	143,444
13 May 15	19.35000 +0.19	19.47	19.21	19.28	167,602
12 May 15	19.16000 -0.01	19.30	18.93	19.19	155,382
11 May 15	19.17000 -0.11	19.33	19.12	19.25	129,908
08 May 15	19.28000 +0.04	19.39	19.21	19.26	112,300
07 May 15	19.24000 -0.15	19.47	19.15	19.42	184,461
06 May 15	19.39000 -0.30	19.74	19.23	19.74	136,609
05 May 15	19.69000 -0.18	19.96	19.54	19.81	146,778
04 May 15	19.87000 -0.17	20.11	19.85	20.06	139,246
01 May 15	20.04000 +0.04	20.07	19.93	20.00	85,428
30 Apr 15	20.00000 +0.07	20.05	19.91	19.97	393,392
29 Apr 15	19.93000 -0.32	20.16	19.83	20.16	115,616
28 Apr 15	20.25000 +0.00	20.35	20.11	20.21	108,160
27 Apr 15	20.25000 +0.08	20.25	20.06	20.13	148,897
24 Apr 15	20.17000 +0.02	20.22	20.06	20.21	97,393
23 Apr 15	20.15000 +0.04	20.23	20.00	20.10	126,938
22 Apr 15	20.11000 +0.34	20.12	19.73	19.73	204,380
21 Apr 15	19.77000 -0.07	19.80	19.67	19.80	80,879
20 Apr 15	19.84000 -0.05	19.92	19.70	19.92	109,250
17 Apr 15	19.89000 +0.12	19.93	19.72	19.80	158,405
16 Apr 15	19.77000 +0.03	19.79	19.69	19.73	77,336
15 Apr 15	19.74000 +0.35	19.77	19.45	19.49	231,197
14 Apr 15	19.39000 -0.24	19.65	19.38	19.61	222,633
13 Apr 15	19.63000 -0.23	19.91	19.63	19.91	264,721
10 Apr 15	19.86000 -0.13	20.02	19.84	20.02	91,729
09 Apr 15	19.99000 -0.06	20.21	19.98	20.04	120,819
08 Apr 15	20.05000 +0.25	20.13	19.80	19.81	249,918
07 Apr 15	19.80000 +0.09	19.95	19.71	19.71	122,779
06 Apr 15	19.71000 -0.08	19.89	19.67	19.80	100,885
02 Apr 15	19.79000 +0.09	19.84	19.63	19.70	141,158
01 Apr 15	19.70000 -0.03	19.72	19.53	19.56	182,248
31 Mar 15	19.73000 +0.14	19.74	19.49	19.49	440,575
30 Mar 15	19.59000 +0.18	19.61	19.38	19.38	174,232
27 Mar 15	19.41000 +0.01	19.45	19.24	19.36	119,469
26 Mar 15	19.40000 -0.20	19.66	19.39	19.66	170,506
25 Mar 15	19.60000 -0.34	19.82	19.52	19.80	276,935
24 Mar 15	19.94000 +0.17	19.96	19.70	19.75	200,896
23 Mar 15	19.77000 -0.12	19.89	19.66	19.87	178,949
20 Mar 15	19.89000 +0.32	20.11	19.65	19.72	578,195
19 Mar 15	19.57000 -0.03	19.70	19.51	19.51	143,843
18 Mar 15	19.60000 +0.03	19.68	19.50	19.59	173,021
17 Mar 15	19.57000 +0.06	19.75	19.39	19.45	101,418
16 Mar 15	19.51000 +0.16	19.64	19.35	19.35	168,227
13 Mar 15	19.35000 -0.08	19.46	19.22	19.45	165,708
12 Mar 15	19.43000 +0.05	19.61	19.38	19.39	149,870
11 Mar 15	19.38000 +0.08	19.51	19.34	19.36	160,445
10 Mar 15	19.30000 -0.06	19.44	19.26	19.32	120,502
09 Mar 15	19.36000 -0.28	19.75	19.36	19.64	215,651
06 Mar 15	19.64000 -0.32	20.04	19.57	19.89	287,605
05 Mar 15	19.96000 -0.12	20.18	19.94	20.05	203,623
04 Mar 15	20.08000 -0.08	20.15	20.00	20.01	124,556
03 Mar 15	20.16000 +0.21	20.22	19.89	19.90	286,058
02 Mar 15	19.95000 +0.31	19.97	19.68	19.68	231,696
27 Feb 15	19.64000 -0.08	19.81	19.46	19.72	569,886
26 Feb 15	19.72000 -0.29	20.13	19.70	20.05	252,678
25 Feb 15	20.01000 +0.23	20.05	19.80	19.81	119,660
24 Feb 15	19.78000 -0.35	20.15	19.73	20.14	206,512
23 Feb 15	20.13000 +0.08	20.18	20.01	20.01	120,213
20 Feb 15	20.05000 -0.02	20.10	20.00	20.01	89,668
19 Feb 15	20.07000 -0.05	20.14	19.97	19.97	323,348
18 Feb 15	20.12000 +0.11	20.14	19.90	20.00	325,729
17 Feb 15	20.01000 +0.04	20.11	19.98	20.00	249,440
13 Feb 15	19.97000 +0.23	20.06	19.90	19.93	366,558
12 Feb 15	19.74000 -0.07	19.82	19.47	19.82	128,354
11 Feb 15	19.81000 +0.04	19.90	19.68	19.82	176,013
10 Feb 15	19.77000 +0.10	19.88	19.65	19.72	240,250
09 Feb 15	19.67000 +0.09	19.79	19.55	19.61	142,662
06 Feb 15	19.58000 -0.22	19.83	19.50	19.73	311,638
05 Feb 15	19.80000 +0.20	19.85	19.65	19.65	481,278
04 Feb 15	19.60000 -0.01	19.74	19.40	19.52	263,599
03 Feb 15	19.61000 +0.08	19.65	19.37	19.50	325,994
02 Feb 15	19.53000 +0.01	19.65	19.49	19.50	172,273
30 Jan 15	19.52000 -0.05	19.72	19.51	19.55	401,834
29 Jan 15	19.57000 +0.04	19.59	19.43	19.58	154,479
28 Jan 15	19.53000 -0.05	19.71	19.47	19.59	339,258
27 Jan 15	19.58000 +0.09	19.62	19.46	19.48	229,909
26 Jan 15	19.49000 -0.13	19.67	19.47	19.63	182,125
23 Jan 15	19.62000 -0.45	19.72	19.50	19.69	958,446
22 Jan 15	20.07000 +0.44	20.17	19.65	19.65	312,614
21 Jan 15	19.63000 +0.23	19.75	19.39	19.39	253,734
20 Jan 15	19.40000 +0.04	19.45	18.94	19.35	4,389,749
19 Jan 15	19.36000 +0.12	19.41	19.16	19.25	125,325
16 Jan 15	19.24000 +0.08	19.34	19.06	19.12	128,291
15 Jan 15	19.16000 -0.10	19.33	19.07	19.21	234,020
14 Jan 15	19.26000 -0.24	19.40	19.13	19.40	262,201
13 Jan 15	19.50000 +0.03	19.87	19.37	19.40	281,886
12 Jan 15	19.47000 -0.05	19.51	19.21	19.50	220,196
09 Jan 15	19.52000 +0.05	19.55	19.45	19.49	196,331
08 Jan 15	19.47000 +0.21	19.49	19.20	19.23	305,277
07 Jan 15	19.26000 +0.26	19.30	18.89	19.00	245,987
06 Jan 15	19.00000 +0.04	19.02	18.85	19.02	149,678
05 Jan 15	18.96000 +0.01	19.04	18.85	18.86	102,914
02 Jan 15	18.95000 +0.29	18.99	18.69	18.71	107,233
31 Dec 14	18.66000 -0.13	18.85	18.61	18.85	119,221
30 Dec 14	18.79000 -0.01	18.85	18.72	18.74	60,556
29 Dec 14	18.80000 -0.13	18.87	18.58	18.79	64,051
24 Dec 14	18.93000 -0.01	19.00	18.87	18.94	40,275
23 Dec 14	18.94000 +0.18	18.98	18.75	18.81	93,819
22 Dec 14	18.76000 +0.11	18.80	18.63	18.64	107,843
19 Dec 14	18.65000 -0.01	18.74	18.47	18.60	597,436
18 Dec 14	18.66000 +0.26	18.66	18.49	18.50	187,113
17 Dec 14	18.40000 +0.20	18.41	18.15	18.16	181,053
16 Dec 14	18.20000 +0.26	18.25	17.93	17.98	272,263
15 Dec 14	17.94000 +0.10	17.99	17.80	17.88	200,266
12 Dec 14	17.84000 +0.02	17.85	17.70	17.79	238,807
11 Dec 14	17.82000 +0.17	17.88	17.74	17.78	271,637
10 Dec 14	17.65000 -0.13	17.78	17.55	17.78	113,721
09 Dec 14	17.78000 +0.00	17.82	17.63	17.70	78,640
08 Dec 14	17.78000 -0.18	17.93	17.66	17.83	123,854
05 Dec 14	17.96000 -0.30	18.32	17.89	18.29	99,200
04 Dec 14	18.26000 -0.37	18.63	18.16	18.62	173,779
03 Dec 14	18.63000 +0.13	18.69	18.43	18.45	114,840
02 Dec 14	18.50000 -0.14	18.60	18.41	18.56	75,021
01 Dec 14	18.64000 -0.08	18.75	18.52	18.74	124,450
28 Nov 14	18.72000 +0.00	18.82	18.67	18.68	171,427
27 Nov 14	18.72000 -0.14	18.90	18.60	18.90	33,912
26 Nov 14	18.86000 +0.10	18.88	18.68	18.74	170,888
25 Nov 14	18.76000 +0.06	18.80	18.65	18.76	309,131
24 Nov 14	18.70000 -0.04	18.79	18.66	18.71	80,444
21 Nov 14	18.74000 +0.11	18.74	18.59	18.64	210,057
20 Nov 14	18.63000 -0.04	18.69	18.59	18.69	85,833
19 Nov 14	18.67000 -0.09	18.75	18.65	18.74	131,339
18 Nov 14	18.76000 +0.00	18.80	18.72	18.75	108,723
17 Nov 14	18.76000 -0.05	18.83	18.69	18.76	118,157
14 Nov 14	18.81000 +0.13	18.82	18.60	18.68	234,523
13 Nov 14	18.68000 -0.01	18.78	18.61	18.70	176,657
12 Nov 14	18.69000 +0.21	18.74	18.41	18.47	275,412
11 Nov 14	18.48000 -0.03	18.59	18.38	18.55	161,501
10 Nov 14	18.51000 +0.16	18.58	18.35	18.35	149,914
07 Nov 14	18.35000 +0.11	18.44	18.21	18.28	143,658
06 Nov 14	18.24000 -0.25	18.57	18.23	18.45	149,718
05 Nov 14	18.49000 -0.02	18.63	18.42	18.56	107,601
04 Nov 14	18.51000 -0.02	18.56	18.39	18.54	118,827
03 Nov 14	18.53000 +0.12	18.65	18.27	18.27	246,428
31 Oct 14	18.41000 +0.04	18.46	18.36	18.37	184,313
30 Oct 14	18.37000 +0.09	18.40	18.25	18.25	117,971
29 Oct 14	18.28000 +0.01	18.37	18.24	18.30	122,452
28 Oct 14	18.27000 +0.03	18.31	18.20	18.22	105,598
27 Oct 14	18.24000 -0.06	18.33	18.20	18.31	84,490
24 Oct 14	18.30000 +0.11	18.32	18.15	18.15	127,755
23 Oct 14	18.19000 +0.16	18.25	18.05	18.05	108,206
22 Oct 14	18.03000 -0.07	18.12	17.96	18.10	137,407
21 Oct 14	18.10000 +0.07	18.20	17.99	18.05	132,870
20 Oct 14	18.03000 +0.17	18.07	17.85	17.85	125,556
17 Oct 14	17.86000 +0.24	17.95	17.68	17.74	162,610
16 Oct 14	17.62000 +0.07	17.68	17.36	17.46	173,313
15 Oct 14	17.55000 -0.26	17.77	17.39	17.77	176,698
14 Oct 14	17.81000 +0.20	17.81	17.45	17.60	219,578
10 Oct 14	17.61000 +0.01	17.73	17.54	17.54	118,868
09 Oct 14	17.60000 +0.00	17.65	17.53	17.60	137,341
08 Oct 14	17.60000 -0.01	17.67	17.41	17.67	124,040
07 Oct 14	17.61000 +0.06	17.66	17.51	17.51	131,759
06 Oct 14	17.55000 -0.03	17.67	17.51	17.59	131,965
03 Oct 14	17.58000 +0.15	17.62	17.44	17.44	123,512
02 Oct 14	17.43000 -0.02	17.49	17.33	17.48	142,597
01 Oct 14	17.45000 -0.06	17.55	17.35	17.50	99,139
30 Sep 14	17.51000 +0.07	17.56	17.35	17.42	160,913
29 Sep 14	17.44000 -0.11	17.56	17.29	17.51	106,535
26 Sep 14	17.55000 +0.02	17.64	17.44	17.44	68,522
25 Sep 14	17.53000 -0.06	17.63	17.38	17.63	222,478
24 Sep 14	17.59000 -0.39	17.88	17.57	17.88	306,055
23 Sep 14	17.98000 -0.06	18.08	17.92	18.05	138,642
22 Sep 14	18.04000 +0.07	18.05	17.89	18.04	196,259
19 Sep 14	17.97000 -0.05	18.12	17.95	17.96	219,335
18 Sep 14	18.02000 -0.10	18.13	17.95	18.10	128,930
17 Sep 14	18.12000 +0.07	18.18	17.96	18.03	287,591
16 Sep 14	18.05000 -0.04	18.13	17.97	18.00	267,855
15 Sep 14	18.09000 -0.12	18.24	18.09	18.20	188,490
12 Sep 14	18.21000 -0.13	18.44	18.21	18.36	134,559
11 Sep 14	18.34000 -0.03	18.42	18.34	18.36	88,940
10 Sep 14	18.37000 -0.23	18.65	18.36	18.60	223,326
09 Sep 14	18.60000 -0.12	18.75	18.56	18.74	95,033
08 Sep 14	18.72000 -0.02	18.85	18.71	18.78	108,971
05 Sep 14	18.74000 -0.07	18.90	18.72	18.78	203,016
04 Sep 14	18.81000 +0.01	18.95	18.79	18.80	506,684
03 Sep 14	18.80000 -0.46	18.93	18.76	18.93	1,084,131
02 Sep 14	19.26000 -0.06	19.38	19.21	19.30	104,813
29 Aug 14	19.32000 -0.10	19.46	19.24	19.33	253,033
28 Aug 14	19.42000 +0.08	19.50	19.25	19.25	140,866
27 Aug 14	19.34000 +0.01	19.39	19.30	19.30	120,612
26 Aug 14	19.33000 +0.02	19.35	19.26	19.26	134,130
25 Aug 14	19.31000 +0.06	19.33	19.17	19.24	68,526
22 Aug 14	19.25000 -0.01	19.35	19.23	19.23	70,073
21 Aug 14	19.26000 +0.07	19.30	19.16	19.16	85,308
20 Aug 14	19.19000 +0.14	19.23	19.01	19.01	151,650
19 Aug 14	19.05000 +0.04	19.15	19.00	19.00	90,236
18 Aug 14	19.01000 +0.06	19.03	18.91	18.97	76,962
15 Aug 14	18.95000 -0.01	19.00	18.85	18.92	54,871
14 Aug 14	18.96000 -0.04	19.05	18.89	19.00	97,336
13 Aug 14	19.00000 +0.04	19.02	18.85	18.88	76,902
12 Aug 14	18.96000 -0.05	19.09	18.93	19.06	89,325
11 Aug 14	19.01000 +0.07	19.08	18.87	18.88	89,451
08 Aug 14	18.94000 +0.10	18.99	18.67	18.78	143,371
07 Aug 14	18.84000 -0.19	19.05	18.72	19.05	158,934
06 Aug 14	19.03000 +0.05	19.12	18.96	19.01	133,421
05 Aug 14	18.98000 -0.04	19.02	18.91	18.97	121,299
01 Aug 14	19.02000 +0.15	19.04	18.84	18.85	222,838
31 Jul 14	18.87000 +0.04	18.98	18.74	18.76	258,231
30 Jul 14	18.83000 -0.02	18.98	18.79	18.92	140,557
29 Jul 14	18.85000 +0.02	18.97	18.84	18.90	117,641
28 Jul 14	18.83000 +0.02	18.90	18.77	18.77	83,488
25 Jul 14	18.81000 -0.06	18.85	18.77	18.82	61,976
24 Jul 14	18.87000 +0.07	18.88	18.75	18.79	154,213
23 Jul 14	18.80000 +0.04	18.80	18.72	18.72	87,952
22 Jul 14	18.76000 +0.06	18.79	18.68	18.70	55,357
21 Jul 14	18.70000 +0.00	18.74	18.60	18.72	59,576
18 Jul 14	18.70000 +0.04	18.73	18.58	18.62	65,548
17 Jul 14	18.66000 -0.02	18.69	18.53	18.68	80,252
16 Jul 14	18.68000 +0.20	18.72	18.46	18.50	158,799
15 Jul 14	18.48000 -0.03	18.55	18.45	18.45	90,580
14 Jul 14	18.51000 -0.02	18.54	18.47	18.48	56,905
11 Jul 14	18.53000 +0.09	18.53	18.34	18.39	340,248
10 Jul 14	18.44000 -0.01	18.56	18.34	18.45	412,034
09 Jul 14	18.45000 +0.03	18.48	18.28	18.47	93,974
08 Jul 14	18.42000 -0.05	18.50	18.38	18.41	152,396
07 Jul 14	18.47000 -0.08	18.60	18.41	18.52	144,527
04 Jul 14	18.55000 -0.04	18.74	18.54	18.74	92,039
03 Jul 14	18.59000 -0.04	18.71	18.51	18.66	84,624
02 Jul 14	18.63000 +0.01	18.85	18.56	18.67	171,051
30 Jun 14	18.62000 +0.11	18.69	18.46	18.51	169,425
27 Jun 14	18.51000 -0.02	18.61	18.47	18.59	141,721
26 Jun 14	18.53000 -0.23	18.60	18.49	18.59	56,042
25 Jun 14	18.76000 -0.03	18.79	18.64	18.79	117,104
24 Jun 14	18.79000 +0.13	18.88	18.62	18.62	105,334
23 Jun 14	18.66000 -0.10	18.77	18.64	18.71	124,003
20 Jun 14	18.76000 -0.02	18.81	18.66	18.66	160,143
19 Jun 14	18.78000 -0.02	18.82	18.66	18.74	146,006
18 Jun 14	18.80000 -0.05	18.86	18.74	18.85	167,056
17 Jun 14	18.85000 +0.30	18.88	18.56	18.59	284,342
16 Jun 14	18.55000 -0.16	18.79	18.47	18.77	167,583
13 Jun 14	18.71000 -0.11	18.87	18.68	18.81	67,412
12 Jun 14	18.82000 -0.20	19.03	18.75	18.88	233,979
11 Jun 14	19.02000 +0.23	19.02	18.67	18.67	187,149
10 Jun 14	18.79000 -0.06	18.90	18.67	18.79	103,347
09 Jun 14	18.85000 -0.04	18.95	18.85	18.90	57,307
06 Jun 14	18.89000 -0.09	19.00	18.86	18.91	107,882
05 Jun 14	18.98000 +0.02	19.04	18.96	19.02	94,248
04 Jun 14	18.96000 -0.03	19.06	18.72	19.04	156,816
03 Jun 14	18.99000 +0.05	19.05	18.89	18.95	161,119
02 Jun 14	18.94000 +0.28	18.98	18.75	18.75	140,003
30 May 14	18.66000 +0.09	18.73	18.47	18.61	427,675
29 May 14	18.57000 -0.07	18.66	18.52	18.59	84,327
28 May 14	18.64000 +0.02	18.65	18.57	18.57	120,444
27 May 14	18.62000 +0.07	18.66	18.48	18.50	75,987
26 May 14	18.55000 -0.05	18.59	18.46	18.50	13,331
23 May 14	18.60000 +0.05	18.60	18.43	18.54	121,317
22 May 14	18.55000 +0.04	18.63	18.39	18.44	186,961
21 May 14	18.51000 -0.09	18.73	18.43	18.55	166,652
20 May 14	18.60000 +0.04	18.75	18.47	18.55	283,182
16 May 14	18.56000 -0.12	18.63	18.48	18.61	122,937
15 May 14	18.68000 +0.08	18.82	18.57	18.60	155,757
14 May 14	18.60000 -0.12	18.65	18.53	18.65	121,266
13 May 14	18.72000 +0.00	18.84	18.58	18.65	201,730
12 May 14	18.72000 +0.25	18.73	18.42	18.50	175,673
09 May 14	18.47000 -0.03	18.50	18.38	18.49	127,042
08 May 14	18.50000 -0.11	18.67	18.37	18.65	192,484
07 May 14	18.61000 +0.23	18.64	18.30	18.33	321,756
06 May 14	18.38000 +0.32	18.45	18.01	18.10	310,063
05 May 14	18.06000 -0.12	18.17	18.04	18.17	143,639
02 May 14	18.18000 +0.05	18.18	18.00	18.10	120,981
01 May 14	18.13000 +0.18	18.16	17.92	17.92	114,956
30 Apr 14	17.95000 +0.10	17.98	17.79	17.79	207,233
29 Apr 14	17.85000 -0.03	17.91	17.85	17.88	77,202
28 Apr 14	17.88000 +0.09	17.90	17.70	17.79	81,828
25 Apr 14	17.79000 -0.08	17.90	17.75	17.87	230,712
24 Apr 14	17.87000 +0.17	17.90	17.68	17.68	116,043
23 Apr 14	17.70000 -0.18	17.88	17.66	17.82	95,926
22 Apr 14	17.88000 +0.04	17.90	17.80	17.80	87,313
21 Apr 14	17.84000 -0.08	18.00	17.84	17.92	77,227
17 Apr 14	17.92000 +0.15	17.93	17.78	17.79	79,767
16 Apr 14	17.77000 +0.08	17.79	17.65	17.75	74,666
15 Apr 14	17.69000 +0.05	17.78	17.60	17.61	207,438
14 Apr 14	17.64000 +0.09	17.67	17.55	17.55	132,265
11 Apr 14	17.55000 -0.07	17.66	17.53	17.57	179,249
10 Apr 14	17.62000 +0.07	17.64	17.54	17.60	161,250
09 Apr 14	17.55000 -0.04	17.63	17.54	17.58	100,710
08 Apr 14	17.59000 +0.03	17.64	17.47	17.52	100,860
07 Apr 14	17.56000 +0.01	17.61	17.47	17.57	200,184
04 Apr 14	17.55000 +0.09	17.56	17.45	17.45	413,132
03 Apr 14	17.46000 +0.01	17.52	17.41	17.45	189,260
02 Apr 14	17.45000 -0.11	17.58	17.33	17.50	232,671
01 Apr 14	17.56000 +0.01	17.56	17.48	17.49	111,479
31 Mar 14	17.55000 +0.02	17.61	17.53	17.53	239,108
28 Mar 14	17.53000 +0.03	17.57	17.42	17.54	260,025
27 Mar 14	17.50000 +0.08	17.50	17.40	17.42	138,021
26 Mar 14	17.42000 -0.10	17.51	17.32	17.49	136,902
25 Mar 14	17.52000 -0.14	17.58	17.44	17.58	96,210
24 Mar 14	17.66000 -0.04	17.79	17.52	17.79	149,243
21 Mar 14	17.70000 +0.08	17.75	17.59	17.69	292,817
20 Mar 14	17.62000 -0.05	17.73	17.57	17.73	126,858
19 Mar 14	17.67000 -0.05	17.78	17.59	17.66	127,669
18 Mar 14	17.72000 -0.01	17.75	17.63	17.73	121,916
17 Mar 14	17.73000 +0.02	17.79	17.66	17.66	75,330
14 Mar 14	17.71000 -0.03	17.73	17.59	17.70	83,617
13 Mar 14	17.74000 +0.04	17.79	17.66	17.69	118,459
12 Mar 14	17.70000 -0.06	17.77	17.69	17.69	129,855
11 Mar 14	17.76000 +0.07	17.79	17.67	17.67	257,768
10 Mar 14	17.69000 -0.10	17.85	17.65	17.85	164,653
07 Mar 14	17.79000 +0.02	17.80	17.68	17.78	234,845
06 Mar 14	17.77000 +0.01	17.77	17.72	17.72	120,980
05 Mar 14	17.76000 -0.10	17.87	17.70	17.78	95,123
04 Mar 14	17.86000 +0.23	17.91	17.61	17.69	200,384
03 Mar 14	17.63000 -0.13	17.75	17.61	17.70	159,191
28 Feb 14	17.76000 +0.17	17.81	17.50	17.55	179,814
27 Feb 14	17.59000 +0.09	17.65	17.40	17.50	83,239
26 Feb 14	17.50000 +0.10	17.52	17.38	17.38	82,398
25 Feb 14	17.40000 +0.04	17.49	17.35	17.40	256,797
24 Feb 14	17.36000 -0.29	17.62	17.35	17.52	216,120
21 Feb 14	17.65000 +0.20	17.65	17.40	17.41	264,601
20 Feb 14	17.45000 +0.08	17.47	17.31	17.31	221,123
19 Feb 14	17.37000 +0.02	17.40	17.27	17.30	264,986
18 Feb 14	17.35000 +0.02	17.39	17.26	17.28	111,603
14 Feb 14	17.33000 +0.10	17.33	17.10	17.18	141,683
13 Feb 14	17.23000 +0.01	17.25	17.18	17.20	184,569
12 Feb 14	17.22000 -0.05	17.30	17.19	17.25	120,685
11 Feb 14	17.27000 +0.05	17.31	17.20	17.20	121,009
10 Feb 14	17.22000 -0.13	17.37	17.21	17.34	113,260
07 Feb 14	17.35000 +0.14	17.35	17.21	17.29	137,159
06 Feb 14	17.21000 +0.02	17.28	17.17	17.26	188,252
05 Feb 14	17.19000 -0.06	17.35	17.18	17.20	104,450
04 Feb 14	17.25000 -0.07	17.38	17.16	17.36	87,675
03 Feb 14	17.32000 -0.17	17.57	17.28	17.53	84,839
31 Jan 14	17.49000 +0.09	17.49	17.29	17.32	116,027
30 Jan 14	17.40000 -0.01	17.42	17.28	17.41	199,428
29 Jan 14	17.41000 +0.01	17.42	17.26	17.42	107,888
28 Jan 14	17.40000 +0.01	17.54	17.28	17.42	131,423
27 Jan 14	17.39000 -0.06	17.54	17.33	17.43	91,984
24 Jan 14	17.45000 +0.06	17.49	17.37	17.42	157,421
23 Jan 14	17.39000 -0.02	17.56	17.37	17.37	351,282
22 Jan 14	17.41000 -0.01	17.48	17.38	17.39	215,811
21 Jan 14	17.42000 -0.03	17.50	17.39	17.39	170,441
20 Jan 14	17.45000 +0.05	17.45	17.36	17.39	44,132
17 Jan 14	17.40000 +0.01	17.52	17.35	17.42	121,032
16 Jan 14	17.39000 -0.13	17.45	17.39	17.43	89,643
15 Jan 14	17.52000 +0.10	17.55	17.39	17.39	94,829
14 Jan 14	17.42000 -0.17	17.62	17.41	17.55	98,705
13 Jan 14	17.59000 -0.04	17.69	17.53	17.65	84,817
10 Jan 14	17.63000 +0.07	17.68	17.55	17.60	67,444
09 Jan 14	17.56000 -0.01	17.70	17.56	17.58	53,927
08 Jan 14	17.57000 -0.17	17.81	17.56	17.73	117,666
07 Jan 14	17.74000 +0.13	17.74	17.58	17.61	122,697
06 Jan 14	17.61000 +0.02	17.62	17.51	17.60	124,613
03 Jan 14	17.59000 +0.07	17.60	17.46	17.46	57,343
02 Jan 14	17.52000 -0.19	17.68	17.48	17.68	67,272
31 Dec 13	17.71000 +0.11	17.74	17.53	17.55	118,346
30 Dec 13	17.60000 +0.09	17.73	17.46	17.50	90,569
27 Dec 13	17.51000 -0.10	17.54	17.48	17.52	41,755
24 Dec 13	17.61000 +0.04	17.63	17.49	17.49	39,434
23 Dec 13	17.57000 +0.06	17.61	17.50	17.50	213,187
20 Dec 13	17.51000 -0.11	17.66	17.47	17.66	220,428
19 Dec 13	17.62000 +0.19	17.65	17.40	17.40	84,908
18 Dec 13	17.43000 +0.09	17.48	17.26	17.26	121,846
17 Dec 13	17.34000 +0.01	17.48	17.30	17.40	239,747
16 Dec 13	17.33000 -0.11	17.45	17.31	17.40	99,301
13 Dec 13	17.44000 +0.05	17.51	17.36	17.36	99,837
12 Dec 13	17.39000 +0.00	17.52	17.30	17.34	136,804
11 Dec 13	17.39000 -0.08	17.47	17.35	17.44	91,239
10 Dec 13	17.47000 -0.10	17.65	17.43	17.52	73,063
09 Dec 13	17.57000 +0.00	17.57	17.45	17.52	59,025
06 Dec 13	17.57000 +0.09	17.65	17.47	17.47	65,304
05 Dec 13	17.48000 -0.10	17.55	17.41	17.55	104,490
04 Dec 13	17.58000 +0.03	17.59	17.46	17.46	104,015
03 Dec 13	17.55000 +0.08	17.59	17.41	17.41	127,900
02 Dec 13	17.47000 -0.07	17.59	17.42	17.47	231,454
29 Nov 13	17.54000 +0.06	17.59	17.45	17.53	64,706
28 Nov 13	17.48000 +0.00	17.58	17.45	17.45	18,287
27 Nov 13	17.48000 -0.02	17.53	17.32	17.50	100,050
26 Nov 13	17.50000 -0.02	17.60	17.43	17.47	230,739
25 Nov 13	17.52000 -0.16	17.70	17.45	17.70	62,970
22 Nov 13	17.68000 +0.00	17.77	17.47	17.71	59,691
21 Nov 13	17.68000 -0.05	17.70	17.47	17.70	70,343
20 Nov 13	17.73000 +0.08	17.74	17.52	17.69	122,707
19 Nov 13	17.65000 +0.17	17.70	17.38	17.38	101,641
18 Nov 13	17.48000 -0.08	17.66	17.40	17.59	130,008
15 Nov 13	17.56000 +0.36	17.59	17.21	17.27	159,758
14 Nov 13	17.20000 -0.09	17.40	17.16	17.37	214,783
13 Nov 13	17.29000 +0.11	17.29	17.05	17.15	187,236
12 Nov 13	17.18000 +0.11	17.26	17.02	17.11	97,306
11 Nov 13	17.07000 -0.04	17.19	17.06	17.07	67,541
08 Nov 13	17.11000 -0.17	17.32	17.11	17.27	80,517
07 Nov 13	17.28000 -0.13	17.51	17.21	17.51	107,696
06 Nov 13	17.41000 +0.02	17.56	17.33	17.33	146,297
05 Nov 13	17.39000 -0.37	17.78	17.23	17.69	157,995
04 Nov 13	17.76000 -0.15	17.91	17.55	17.91	106,402
01 Nov 13	17.91000 -0.21	18.28	17.79	18.28	81,554
31 Oct 13	18.12000 +0.02	18.33	18.10	18.15	139,495
30 Oct 13	18.10000 -0.05	18.15	17.93	18.13	118,314
29 Oct 13	18.15000 +0.19	18.23	17.96	17.97	95,494
28 Oct 13	17.96000 +0.02	18.03	17.89	17.94	117,116
25 Oct 13	17.94000 +0.27	17.95	17.69	17.72	149,281
24 Oct 13	17.67000 -0.24	17.90	17.67	17.90	146,450
23 Oct 13	17.91000 +0.06	17.91	17.74	17.89	63,593
22 Oct 13	17.85000 +0.18	17.91	17.67	17.75	87,684
21 Oct 13	17.67000 -0.03	17.79	17.59	17.79	75,178
18 Oct 13	17.70000 +0.25	17.94	17.41	17.41	143,153
17 Oct 13	17.45000 +0.36	17.45	17.03	17.13	146,947
16 Oct 13	17.09000 -0.18	17.31	17.03	17.26	223,414
15 Oct 13	17.27000 +0.28	17.27	16.94	17.07	221,738
11 Oct 13	16.99000 +0.00	17.10	16.90	17.01	55,834
10 Oct 13	16.99000 -0.01	17.15	16.96	17.01	144,809
09 Oct 13	17.00000 +0.09	17.09	16.83	16.87	131,038
08 Oct 13	16.91000 +0.01	17.01	16.77	16.83	116,645
07 Oct 13	16.90000 +0.00	17.00	16.77	16.95	52,851
04 Oct 13	16.90000 +0.01	16.92	16.81	16.84	129,958
03 Oct 13	16.89000 -0.07	17.06	16.82	17.00	108,864
02 Oct 13	16.96000 +0.07	17.10	16.92	16.95	84,105
01 Oct 13	16.89000 -0.04	17.09	16.89	16.92	99,970
30 Sep 13	16.93000 -0.02	17.11	16.92	16.92	149,457
27 Sep 13	16.95000 +0.00	17.07	16.91	16.99	72,548
26 Sep 13	16.95000 -0.37	17.27	16.95	17.17	173,090
25 Sep 13	17.32000 +0.20	17.32	17.19	17.25	121,277
24 Sep 13	17.12000 +0.03	17.25	17.04	17.09	109,722
23 Sep 13	17.09000 +0.09	17.10	16.95	17.00	123,916
20 Sep 13	17.00000 -0.26	17.22	16.94	17.18	832,356
19 Sep 13	17.26000 -0.04	17.43	17.17	17.27	131,446
18 Sep 13	17.30000 +0.31	17.37	17.00	17.03	196,255
17 Sep 13	16.99000 -0.07	17.21	16.93	17.13	166,586
16 Sep 13	17.06000 +0.28	17.09	16.80	16.80	152,428
13 Sep 13	16.78000 +0.14	16.79	16.61	16.61	86,386
12 Sep 13	16.64000 -0.02	16.86	16.63	16.65	100,894
11 Sep 13	16.66000 -0.10	16.79	16.63	16.73	95,262
10 Sep 13	16.76000 +0.22	16.83	16.51	16.51	258,577
09 Sep 13	16.54000 -0.10	16.67	16.50	16.60	118,826
06 Sep 13	16.64000 -0.11	16.86	16.59	16.80	78,724
05 Sep 13	16.75000 +0.03	16.84	16.60	16.76	60,833
04 Sep 13	16.72000 +0.01	16.75	16.57	16.70	143,733
03 Sep 13	16.71000 -0.10	16.80	16.59	16.80	74,354
30 Aug 13	16.81000 +0.07	16.81	16.61	16.74	172,639
29 Aug 13	16.74000 +0.04	16.76	16.63	16.69	122,219
28 Aug 13	16.70000 -0.30	16.97	16.65	16.97	195,285
27 Aug 13	17.00000 +0.06	17.00	16.82	16.93	112,215
26 Aug 13	16.94000 -0.06	17.06	16.85	17.06	88,811
23 Aug 13	17.00000 -0.18	17.22	16.95	17.22	91,322
22 Aug 13	17.18000 +0.23	17.23	16.94	16.97	240,926
21 Aug 13	16.95000 -0.12	17.12	16.82	17.01	113,649
20 Aug 13	17.07000 +0.05	17.22	16.91	17.03	86,421
19 Aug 13	17.02000 -0.13	17.15	16.92	17.10	110,867
16 Aug 13	17.15000 +0.02	17.33	17.03	17.15	86,473
15 Aug 13	17.13000 -0.14	17.29	17.04	17.29	129,722
14 Aug 13	17.27000 +0.04	17.41	17.14	17.19	135,870
13 Aug 13	17.23000 -0.12	17.42	17.15	17.42	165,924
12 Aug 13	17.35000 +0.09	17.46	17.16	17.28	109,423
09 Aug 13	17.26000 +0.07	17.30	17.12	17.25	138,144
08 Aug 13	17.19000 +0.02	17.37	17.19	17.20	219,435
07 Aug 13	17.17000 -0.08	17.27	16.95	17.27	169,494
06 Aug 13	17.25000 +0.17	17.43	17.10	17.20	328,944
02 Aug 13	17.08000 +0.23	17.08	16.84	16.89	134,789
01 Aug 13	16.85000 -0.23	17.15	16.75	17.13	283,919
31 Jul 13	17.08000 -0.26	17.40	16.93	17.22	217,958
30 Jul 13	17.34000 -0.12	17.44	17.25	17.29	87,809
29 Jul 13	17.46000 +0.06	17.54	17.22	17.35	165,610
26 Jul 13	17.40000 -0.15	17.50	17.27	17.43	70,508
25 Jul 13	17.55000 +0.09	17.58	17.29	17.52	161,451
24 Jul 13	17.46000 -0.16	17.68	17.25	17.67	179,888
23 Jul 13	17.62000 +0.04	17.78	17.55	17.55	75,684
22 Jul 13	17.58000 -0.21	17.79	17.55	17.73	100,704
19 Jul 13	17.79000 +0.12	17.88	17.60	17.60	119,684
18 Jul 13	17.67000 +0.02	17.76	17.48	17.61	328,873
17 Jul 13	17.65000 +0.06	17.72	17.49	17.55	108,635
16 Jul 13	17.59000 -0.06	17.65	17.48	17.65	280,748
15 Jul 13	17.65000 -0.09	17.75	17.54	17.74	159,534
12 Jul 13	17.74000 +0.04	17.85	17.64	17.80	131,432
11 Jul 13	17.70000 +0.04	17.98	17.70	17.76	206,135
10 Jul 13	17.66000 -0.24	17.89	17.41	17.70	411,570
09 Jul 13	17.90000 +0.25	18.00	17.62	17.62	175,271
08 Jul 13	17.65000 -0.15	17.94	17.59	17.75	290,337
05 Jul 13	17.80000 -0.13	18.00	17.60	17.95	125,056
04 Jul 13	17.93000 -0.12	18.21	17.93	18.12	67,885
03 Jul 13	18.05000 -0.18	18.25	18.00	18.16	155,223
02 Jul 13	18.23000 +0.38	18.25	17.87	17.98	380,462
28 Jun 13	17.85000 +0.05	17.90	17.58	17.79	227,038
27 Jun 13	17.80000 +0.07	17.98	17.62	17.62	372,820
26 Jun 13	17.73000 -0.31	17.81	17.50	17.68	139,691
25 Jun 13	18.04000 +0.32	18.07	17.65	17.65	176,814
24 Jun 13	17.72000 -0.24	17.90	17.25	17.90	284,269
21 Jun 13	17.96000 -0.27	18.31	17.86	18.19	261,321
20 Jun 13	18.23000 -0.23	18.38	17.80	18.16	647,732
19 Jun 13	18.46000 -0.06	18.66	18.41	18.54	245,314
18 Jun 13	18.52000 +0.02	18.63	18.51	18.60	123,021
17 Jun 13	18.50000 +0.07	18.63	18.44	18.50	215,741
14 Jun 13	18.43000 -0.19	18.76	18.40	18.64	204,747
13 Jun 13	18.62000 +0.27	18.66	18.19	18.25	321,138
12 Jun 13	18.35000 -0.14	18.41	18.25	18.39	259,820
11 Jun 13	18.49000 -0.06	18.59	18.35	18.51	480,717
10 Jun 13	18.55000 -0.10	18.65	18.45	18.65	325,234
07 Jun 13	18.65000 -0.26	18.98	18.62	18.85	255,796
06 Jun 13	18.91000 +0.04	18.96	18.63	18.77	367,093
05 Jun 13	18.87000 -0.13	19.10	18.82	19.10	293,056
04 Jun 13	19.00000 +0.00	19.14	18.91	19.04	303,741
03 Jun 13	19.00000 -0.34	19.33	18.98	19.33	325,859
31 May 13	19.34000 +0.08	19.79	19.03	19.21	4,865,504
30 May 13	19.26000 -0.17	19.38	18.92	19.35	2,934,702
29 May 13	19.43000 -0.35	19.82	19.31	19.81	465,332
28 May 13	19.78000 -0.13	19.90	19.75	19.84	402,644
27 May 13	19.91000 +0.08	19.93	19.75	19.87	109,848
24 May 13	19.83000 +0.04	19.85	19.69	19.75	239,389
23 May 13	19.79000 -0.04	19.84	19.64	19.76	287,373
22 May 13	19.83000 +0.11	19.88	19.73	19.79	386,758
21 May 13	19.72000 +0.01	19.78	19.60	19.61	381,925
17 May 13	19.71000 -0.09	19.85	19.60	19.81	273,361
16 May 13	19.80000 +0.34	19.95	19.60	19.70	424,077
15 May 13	19.46000 -0.09	19.52	19.30	19.39	134,950
14 May 13	19.55000 +0.05	19.64	19.42	19.51	89,310
13 May 13	19.50000 +0.15	19.63	19.38	19.38	286,610
10 May 13	19.35000 +0.09	19.45	19.25	19.25	206,483
09 May 13	19.26000 -0.16	19.45	19.22	19.42	182,679
08 May 13	19.42000 +0.03	19.43	19.33	19.33	95,082
07 May 13	19.39000 -0.04	19.49	19.31	19.49	69,316
06 May 13	19.43000 +0.01	19.49	19.39	19.43	159,480
03 May 13	19.42000 -0.02	19.53	19.30	19.50	81,142
02 May 13	19.44000 +0.08	19.58	19.38	19.39	120,904
01 May 13	19.36000 -0.10	19.50	19.32	19.45	121,716
30 Apr 13	19.46000 +0.12	19.58	19.21	19.31	373,114
29 Apr 13	19.34000 +0.18	19.34	19.11	19.11	156,804
26 Apr 13	19.16000 +0.07	19.16	19.04	19.11	503,508
25 Apr 13	19.09000 -0.15	19.29	19.09	19.28	159,292
24 Apr 13	19.24000 +0.15	19.30	19.07	19.10	147,201
23 Apr 13	19.09000 +0.01	19.10	18.98	19.00	87,967
22 Apr 13	19.08000 +0.08	19.09	18.93	19.05	55,300
19 Apr 13	19.00000 +0.14	19.00	18.79	18.91	175,544
18 Apr 13	18.86000 +0.04	18.98	18.76	18.93	77,130
17 Apr 13	18.82000 -0.21	19.04	18.77	19.03	75,041
16 Apr 13	19.03000 +0.27	19.07	18.78	18.84	264,995
15 Apr 13	18.76000 -0.08	18.87	18.65	18.73	265,432
12 Apr 13	18.84000 +0.05	18.87	18.70	18.70	138,140
11 Apr 13	18.79000 +0.06	18.82	18.69	18.73	94,122
10 Apr 13	18.73000 -0.01	18.88	18.68	18.83	124,158
09 Apr 13	18.74000 -0.23	18.90	18.74	18.88	169,563
08 Apr 13	18.97000 +0.03	18.97	18.73	18.85	201,177
05 Apr 13	18.94000 +0.17	18.98	18.70	18.70	157,621
04 Apr 13	18.77000 -0.09	18.87	18.74	18.87	145,434
03 Apr 13	18.86000 +0.05	18.89	18.73	18.87	168,733
02 Apr 13	18.81000 -0.04	18.92	18.75	18.86	68,103
01 Apr 13	18.85000 -0.10	18.94	18.80	18.94	45,945
28 Mar 13	18.95000 +0.15	18.95	18.74	18.83	107,364
27 Mar 13	18.80000 +0.00	18.90	18.74	18.86	169,718
26 Mar 13	18.80000 -0.30	18.98	18.73	18.94	106,320
25 Mar 13	19.10000 +0.00	19.18	19.00	19.02	79,535
22 Mar 13	19.10000 +0.00	19.19	19.05	19.06	134,367
21 Mar 13	19.10000 +0.01	19.12	19.03	19.08	90,104
20 Mar 13	19.09000 -0.04	19.24	19.02	19.10	159,188
19 Mar 13	19.13000 -0.07	19.25	19.09	19.24	102,371
18 Mar 13	19.20000 -0.03	19.28	19.11	19.21	126,916
15 Mar 13	19.23000 +0.16	19.23	18.98	18.98	279,245
14 Mar 13	19.07000 +0.00	19.12	18.92	19.00	142,265
13 Mar 13	19.07000 -0.01	19.08	18.96	19.07	64,119
12 Mar 13	19.08000 -0.02	19.13	19.00	19.06	107,171
11 Mar 13	19.10000 +0.06	19.10	18.96	18.99	60,351
08 Mar 13	19.04000 +0.05	19.08	18.94	19.04	105,604
07 Mar 13	18.99000 -0.03	19.08	18.95	19.08	73,541
06 Mar 13	19.02000 +0.08	19.06	18.90	18.98	74,326
05 Mar 13	18.94000 +0.07	19.00	18.85	18.97	80,948
04 Mar 13	18.87000 -0.13	19.00	18.83	19.00	159,939
01 Mar 13	19.00000 +0.03	19.02	18.86	18.86	135,688
28 Feb 13	18.97000 -0.03	19.00	18.86	19.00	178,163
27 Feb 13	19.00000 +0.13	19.10	18.90	18.93	81,758
26 Feb 13	18.87000 -0.20	19.15	18.86	19.15	93,868
25 Feb 13	19.07000 -0.14	19.21	19.03	19.21	106,877
22 Feb 13	19.21000 +0.25	19.22	18.99	18.99	137,632
21 Feb 13	18.96000 -0.27	19.31	18.96	19.06	132,134
20 Feb 13	19.23000 -0.14	19.43	19.02	19.25	162,996
19 Feb 13	19.37000 +0.02	19.48	19.23	19.43	137,534
15 Feb 13	19.35000 +0.06	19.35	19.20	19.20	159,375
14 Feb 13	19.29000 +0.07	19.30	19.15	19.15	196,167
13 Feb 13	19.22000 +0.05	19.25	19.13	19.16	114,043
12 Feb 13	19.17000 +0.02	19.25	19.10	19.10	148,707
11 Feb 13	19.15000 +0.03	19.15	19.09	19.14	36,110
08 Feb 13	19.12000 -0.02	19.15	19.01	19.10	86,176
07 Feb 13	19.14000 +0.09	19.15	19.00	19.02	119,777
06 Feb 13	19.05000 +0.00	19.14	19.04	19.10	69,607
05 Feb 13	19.05000 +0.03	19.14	19.02	19.04	64,507
04 Feb 13	19.02000 -0.05	19.11	18.94	18.94	90,665
01 Feb 13	19.07000 +0.17	19.08	18.92	19.02	213,088
31 Jan 13	18.90000 -0.15	19.08	18.87	19.08	190,458
30 Jan 13	19.05000 -0.09	19.16	18.95	19.16	82,866
29 Jan 13	19.14000 +0.02	19.24	19.12	19.12	80,396
28 Jan 13	19.12000 -0.04	19.22	19.10	19.18	96,507
25 Jan 13	19.16000 +0.00	19.20	19.00	19.20	74,846
24 Jan 13	19.16000 +0.12	19.19	18.99	19.00	149,362
23 Jan 13	19.04000 +0.04	19.07	18.96	18.96	86,844
22 Jan 13	19.00000 -0.07	19.10	18.94	19.07	86,460
21 Jan 13	19.07000 +0.07	19.10	18.87	18.87	38,744
18 Jan 13	19.00000 +0.10	19.09	18.87	18.87	117,877
17 Jan 13	18.90000 +0.08	18.95	18.78	18.78	222,202
16 Jan 13	18.82000 -0.04	18.92	18.78	18.85	86,136
15 Jan 13	18.86000 -0.04	18.95	18.85	18.90	80,169
14 Jan 13	18.90000 +0.00	18.99	18.86	18.96	187,101
11 Jan 13	18.90000 -0.02	19.00	18.88	18.95	60,624
10 Jan 13	18.92000 -0.01	19.03	18.89	18.90	81,010
09 Jan 13	18.93000 +0.07	19.01	18.80	18.95	76,328
08 Jan 13	18.86000 -0.14	19.05	18.84	19.05	85,311
07 Jan 13	19.00000 +0.11	19.02	18.93	18.95	120,123
04 Jan 13	18.89000 +0.03	18.95	18.83	18.89	61,752
03 Jan 13	18.86000 -0.06	18.93	18.81	18.92	111,937
02 Jan 13	18.92000 +0.10	18.93	18.80	18.89	96,938
31 Dec 12	18.82000 +0.00	18.88	18.77	18.82	58,128
28 Dec 12	18.82000 -0.06	18.85	18.75	18.83	61,275
27 Dec 12	18.88000 +0.08	18.88	18.75	18.81	106,574
24 Dec 12	18.80000 -0.15	18.90	18.66	18.68	44,888
21 Dec 12	18.95000 +0.11	19.00	18.83	18.87	593,192
20 Dec 12	18.84000 +0.03	18.91	18.73	18.83	92,628
19 Dec 12	18.81000 -0.07	18.89	18.75	18.88	82,650
18 Dec 12	18.88000 +0.09	18.88	18.66	18.78	172,853
17 Dec 12	18.79000 -0.05	18.87	18.63	18.85	254,348
14 Dec 12	18.84000 +0.08	18.87	18.71	18.75	131,199
13 Dec 12	18.76000 +0.07	18.81	18.60	18.70	134,911
12 Dec 12	18.69000 +0.09	18.72	18.56	18.60	239,271
11 Dec 12	18.60000 -0.13	18.72	18.56	18.68	90,052
10 Dec 12	18.73000 -0.07	18.83	18.65	18.83	55,782
07 Dec 12	18.80000 +0.26	18.85	18.49	18.49	239,908
06 Dec 12	18.54000 -0.03	18.61	18.40	18.50	89,342
05 Dec 12	18.57000 +0.17	18.70	18.39	18.39	104,458
04 Dec 12	18.40000 -0.12	18.58	18.33	18.41	91,369
03 Dec 12	18.52000 +0.07	18.52	18.30	18.49	169,696
30 Nov 12	18.45000 -0.07	18.52	18.38	18.52	174,784
29 Nov 12	18.52000 +0.02	18.55	18.43	18.43	77,518
28 Nov 12	18.50000 -0.05	18.55	18.41	18.54	94,356
27 Nov 12	18.55000 -0.01	18.56	18.45	18.53	176,188
26 Nov 12	18.56000 -0.11	18.70	18.45	18.70	87,549
23 Nov 12	18.67000 +0.20	18.73	18.53	18.56	109,454
22 Nov 12	18.47000 +0.06	18.54	18.32	18.34	75,008
21 Nov 12	18.41000 +0.02	18.55	18.33	18.39	221,879
20 Nov 12	18.39000 -0.10	18.56	18.13	18.50	207,918
19 Nov 12	18.49000 +0.19	18.61	18.32	18.33	118,088
16 Nov 12	18.30000 +0.18	18.31	18.07	18.10	211,817
15 Nov 12	18.12000 -0.06	18.20	18.07	18.17	53,488
14 Nov 12	18.18000 -0.21	18.42	18.14	18.36	78,137
13 Nov 12	18.39000 +0.26	18.42	18.09	18.21	550,535
12 Nov 12	18.13000 -0.09	18.30	18.12	18.21	67,191
09 Nov 12	18.22000 -0.23	18.45	18.19	18.40	95,022
08 Nov 12	18.45000 +0.02	18.49	18.31	18.48	132,230
07 Nov 12	18.43000 -0.07	18.47	18.35	18.41	556,023
06 Nov 12	18.50000 +0.09	18.50	18.30	18.49	100,213
05 Nov 12	18.41000 -0.09	18.55	18.33	18.55	37,591
02 Nov 12	18.50000 -0.10	18.67	18.39	18.60	175,695
01 Nov 12	18.60000 +0.10	18.66	18.45	18.50	118,638
31 Oct 12	18.50000 +0.21	18.50	18.23	18.29	259,846
30 Oct 12	18.29000 +0.11	18.29	18.18	18.18	245,323
29 Oct 12	18.18000 +0.01	18.24	18.10	18.18	93,660
26 Oct 12	18.17000 +0.01	18.18	18.01	18.15	227,194
25 Oct 12	18.16000 -0.09	18.23	17.90	18.19	209,234
24 Oct 12	18.25000 +0.03	18.26	18.10	18.22	158,172
23 Oct 12	18.22000 -0.13	18.35	18.18	18.31	190,975
22 Oct 12	18.35000 +0.02	18.38	18.31	18.31	125,919
19 Oct 12	18.33000 +0.04	18.35	18.25	18.25	252,082
18 Oct 12	18.29000 -0.07	18.44	18.29	18.31	200,529
17 Oct 12	18.36000 -0.11	18.50	18.33	18.50	85,050
16 Oct 12	18.47000 +0.07	18.51	18.36	18.40	146,540
15 Oct 12	18.40000 -0.02	18.45	18.34	18.45	123,493
12 Oct 12	18.42000 -0.08	18.55	18.39	18.50	124,089
11 Oct 12	18.50000 -0.05	18.59	18.42	18.57	326,633
10 Oct 12	18.55000 +0.09	18.58	18.46	18.51	224,007
09 Oct 12	18.46000 -0.03	18.53	18.45	18.51	175,874
05 Oct 12	18.49000 -0.16	18.70	18.49	18.64	146,991
04 Oct 12	18.65000 -0.01	18.80	18.65	18.78	349,096
03 Oct 12	18.66000 -0.06	18.79	18.66	18.75	320,969
02 Oct 12	18.72000 +0.01	18.81	18.52	18.80	216,183
01 Oct 12	18.71000 -0.08	18.90	18.70	18.81	206,136
28 Sep 12	18.79000 +0.05	18.79	18.57	18.74	158,040
27 Sep 12	18.74000 -0.11	19.01	18.50	18.85	846,905
26 Sep 12	18.85000 -0.02	18.90	18.65	18.80	325,538
25 Sep 12	18.87000 +0.07	18.94	18.82	18.90	378,040
24 Sep 12	18.80000 -0.11	18.87	18.76	18.85	196,413
21 Sep 12	18.91000 +0.13	18.91	18.72	18.85	772,980
20 Sep 12	18.78000 -0.01	18.80	18.74	18.79	105,510
19 Sep 12	18.79000 -0.01	18.87	18.74	18.85	167,757
18 Sep 12	18.80000 +0.02	18.83	18.75	18.80	239,998
17 Sep 12	18.78000 -0.06	18.85	18.77	18.85	141,794
14 Sep 12	18.84000 -0.08	18.95	18.84	18.95	275,429
13 Sep 12	18.92000 +0.05	18.96	18.87	18.87	106,089
12 Sep 12	18.87000 -0.11	18.99	18.87	18.98	337,059
11 Sep 12	18.98000 -0.53	19.10	18.95	19.10	678,603
10 Sep 12	19.51000 +0.02	19.58	19.42	19.54	157,236
07 Sep 12	19.49000 +0.19	19.85	19.27	19.30	326,786
06 Sep 12	19.30000 +0.01	19.37	19.30	19.32	83,468
05 Sep 12	19.29000 -0.01	19.33	19.25	19.31	162,203
04 Sep 12	19.30000 +0.05	19.32	19.22	19.23	193,957
31 Aug 12	19.25000 +0.00	19.25	19.20	19.23	235,724
30 Aug 12	19.25000 +0.00	19.25	19.18	19.25	116,723
29 Aug 12	19.25000 +0.00	19.32	19.15	19.28	105,756
28 Aug 12	19.25000 +0.01	19.29	19.17	19.29	58,862
27 Aug 12	19.24000 +0.01	19.33	19.17	19.26	99,574
24 Aug 12	19.23000 +0.03	19.36	19.16	19.27	85,593
23 Aug 12	19.20000 -0.16	19.36	19.11	19.36	145,863
22 Aug 12	19.36000 -0.15	19.50	19.27	19.49	429,517
21 Aug 12	19.51000 -0.07	19.63	19.41	19.60	131,286
20 Aug 12	19.58000 +0.37	19.71	19.20	19.20	150,447
17 Aug 12	19.21000 +0.01	19.24	19.08	19.20	131,093
16 Aug 12	19.20000 +0.11	19.20	19.04	19.09	69,023
15 Aug 12	19.09000 +0.12	19.16	18.95	19.00	175,165
14 Aug 12	18.97000 -0.11	19.06	18.95	19.02	97,776
13 Aug 12	19.08000 +0.19	19.13	18.81	18.90	133,800
10 Aug 12	18.89000 -0.01	18.90	18.75	18.85	102,915
09 Aug 12	18.90000 +0.19	18.90	18.66	18.70	168,093
08 Aug 12	18.71000 -0.16	18.85	18.66	18.85	125,724
07 Aug 12	18.87000 +0.11	18.90	18.74	18.80	102,556
03 Aug 12	18.76000 +0.03	18.80	18.51	18.73	162,342
02 Aug 12	18.73000 +0.15	18.74	18.52	18.55	156,386
01 Aug 12	18.58000 +0.01	18.60	18.48	18.59	78,888
31 Jul 12	18.57000 +0.02	18.64	18.49	18.56	161,131
30 Jul 12	18.55000 +0.09	18.56	18.45	18.46	64,210
27 Jul 12	18.46000 -0.31	18.55	18.33	18.55	260,766
26 Jul 12	18.77000 +0.23	18.79	18.54	18.55	94,344
25 Jul 12	18.54000 +0.01	18.61	18.47	18.54	57,145
24 Jul 12	18.53000 -0.04	18.71	18.50	18.57	92,567
23 Jul 12	18.57000 -0.06	18.63	18.54	18.62	73,602
20 Jul 12	18.63000 +0.15	18.63	18.39	18.48	63,228
19 Jul 12	18.48000 +0.21	18.50	18.25	18.27	44,069
18 Jul 12	18.27000 +0.02	18.35	18.21	18.30	52,091
17 Jul 12	18.25000 -0.22	18.48	18.25	18.48	111,773
16 Jul 12	18.47000 +0.19	18.51	18.30	18.30	67,992
13 Jul 12	18.28000 -0.02	18.38	18.24	18.29	65,182
12 Jul 12	18.30000 +0.08	18.34	18.11	18.23	88,931
11 Jul 12	18.22000 -0.03	18.34	18.21	18.27	42,638
10 Jul 12	18.25000 -0.09	18.40	18.22	18.31	98,479
09 Jul 12	18.34000 +0.04	18.43	18.32	18.33	142,094
06 Jul 12	18.30000 -0.10	18.36	18.27	18.35	68,090
05 Jul 12	18.40000 +0.07	18.49	18.31	18.34	118,486
04 Jul 12	18.33000 -0.07	18.43	18.33	18.40	17,034
03 Jul 12	18.40000 +0.05	18.43	18.30	18.30	76,216
29 Jun 12	18.35000 +0.19	18.39	18.20	18.25	239,825
28 Jun 12	18.16000 +0.08	18.37	18.08	18.10	49,440
27 Jun 12	18.08000 -0.37	18.45	18.08	18.38	145,683
26 Jun 12	18.45000 -0.10	18.54	18.29	18.54	132,584
25 Jun 12	18.55000 -0.11	18.66	18.41	18.66	105,384
22 Jun 12	18.66000 +0.06	18.66	18.48	18.62	64,259
21 Jun 12	18.60000 -0.04	18.78	18.51	18.64	95,190
20 Jun 12	18.64000 +0.21	18.64	18.40	18.40	66,028
19 Jun 12	18.43000 +0.18	18.62	18.23	18.25	121,388
18 Jun 12	18.25000 +0.06	18.31	18.10	18.15	125,389
15 Jun 12	18.19000 -0.12	18.40	18.05	18.31	126,675
14 Jun 12	18.31000 -0.19	18.63	18.31	18.50	51,784
13 Jun 12	18.50000 -0.10	18.61	18.47	18.59	64,747
12 Jun 12	18.60000 +0.08	18.60	18.39	18.50	43,291
11 Jun 12	18.52000 -0.01	18.57	18.35	18.55	101,099
08 Jun 12	18.53000 -0.01	18.63	18.50	18.50	65,541
07 Jun 12	18.54000 -0.13	18.76	18.50	18.76	190,930
06 Jun 12	18.67000 +0.60	18.84	18.19	18.19	406,354
05 Jun 12	18.07000 +0.31	18.19	17.79	17.80	145,984
04 Jun 12	17.76000 -0.24	18.00	17.55	17.91	139,758
01 Jun 12	18.00000 -0.12	18.05	17.84	18.05	80,563
31 May 12	18.12000 +0.16	18.13	17.62	17.96	247,426
30 May 12	17.96000 -0.27	18.26	17.86	18.09	68,695
29 May 12	18.23000 +0.22	18.30	18.04	18.16	103,689
28 May 12	18.01000 -0.17	18.19	18.01	18.18	25,966
25 May 12	18.18000 +0.14	18.18	18.00	18.07	141,659
24 May 12	18.04000 -0.08	18.19	18.03	18.11	36,768
23 May 12	18.12000 -0.08	18.15	17.95	18.05	165,101
22 May 12	18.20000 +0.05	18.27	18.08	18.27	164,499
18 May 12	18.15000 -0.15	18.29	18.10	18.29	90,596
17 May 12	18.30000 -0.01	18.39	18.21	18.39	122,035
16 May 12	18.31000 -0.01	18.46	18.30	18.30	51,877
15 May 12	18.32000 -0.18	18.50	18.25	18.50	156,517
14 May 12	18.50000 -0.05	18.55	18.22	18.55	100,889
11 May 12	18.55000 -0.12	18.74	18.39	18.63	104,031
10 May 12	18.67000 -0.06	18.81	18.60	18.65	99,152
09 May 12	18.73000 -0.04	18.78	18.54	18.65	44,837
08 May 12	18.77000 +0.11	18.86	18.59	18.63	268,221
07 May 12	18.66000 +0.11	18.69	18.45	18.45	94,266
04 May 12	18.55000 -0.02	18.59	18.47	18.59	48,452
03 May 12	18.57000 -0.03	18.62	18.50	18.60	195,836
02 May 12	18.60000 +0.05	18.64	18.40	18.55	226,601
01 May 12	18.55000 +0.17	18.59	18.40	18.42	119,334
30 Apr 12	18.38000 -0.09	18.48	18.38	18.47	111,643
27 Apr 12	18.47000 +0.11	18.48	18.32	18.36	167,798
26 Apr 12	18.36000 +0.01	18.40	18.30	18.30	70,291
25 Apr 12	18.35000 +0.16	18.38	18.23	18.30	59,501
24 Apr 12	18.19000 -0.23	18.42	18.02	18.35	180,938
23 Apr 12	18.42000 +0.07	18.44	18.23	18.35	171,320
20 Apr 12	18.35000 +0.22	18.35	18.10	18.11	100,336
19 Apr 12	18.13000 +0.06	18.13	18.02	18.04	73,584
18 Apr 12	18.07000 +0.07	18.10	17.91	17.91	113,130
17 Apr 12	18.00000 +0.13	18.04	17.85	17.93	124,867
16 Apr 12	17.87000 +0.02	17.95	17.80	17.88	75,672
13 Apr 12	17.85000 +0.00	17.90	17.74	17.77	81,642
12 Apr 12	17.85000 +0.00	17.85	17.67	17.82	92,085
11 Apr 12	17.85000 +0.25	17.89	17.67	17.69	115,883
10 Apr 12	17.60000 -0.30	17.86	17.40	17.85	129,725
09 Apr 12	17.90000 +0.10	17.90	17.69	17.84	94,279
05 Apr 12	17.80000 -0.11	17.85	17.59	17.83	62,701
04 Apr 12	17.91000 -0.01	17.92	17.72	17.81	120,137
03 Apr 12	17.92000 +0.02	17.96	17.80	17.92	92,066
02 Apr 12	17.90000 +0.05	17.92	17.72	17.77	123,238
30 Mar 12	17.85000 +0.28	17.85	17.55	17.58	132,822
29 Mar 12	17.57000 +0.18	17.59	17.33	17.46	145,148
28 Mar 12	17.39000 -0.14	17.55	17.30	17.46	67,768
27 Mar 12	17.53000 -0.22	17.92	17.53	17.80	110,907
26 Mar 12	17.75000 -0.01	18.09	17.74	17.86	122,086
23 Mar 12	17.76000 +0.17	17.76	17.55	17.55	136,526
22 Mar 12	17.59000 -0.01	17.62	17.48	17.56	103,645
21 Mar 12	17.60000 +0.03	17.68	17.46	17.52	86,253
20 Mar 12	17.57000 -0.06	17.60	17.40	17.60	92,311
19 Mar 12	17.63000 -0.19	17.83	17.60	17.83	143,501
16 Mar 12	17.82000 +0.05	17.83	17.60	17.77	284,290
15 Mar 12	17.77000 -0.07	17.93	17.66	17.93	101,262
14 Mar 12	17.84000 -0.07	17.96	17.72	17.95	67,091
13 Mar 12	17.91000 +0.14	17.95	17.71	17.75	125,100
12 Mar 12	17.77000 -0.10	17.95	17.77	17.84	155,433
09 Mar 12	17.87000 -0.13	18.06	17.75	18.06	162,747
08 Mar 12	18.00000 +0.01	18.15	17.97	18.10	66,199
07 Mar 12	17.99000 +0.19	18.03	17.70	17.75	84,698
06 Mar 12	17.80000 -0.01	17.93	17.74	17.81	135,889
05 Mar 12	17.81000 -0.13	17.95	17.80	17.95	35,284
02 Mar 12	17.94000 +0.13	18.00	17.79	17.79	56,368
01 Mar 12	17.81000 -0.10	17.85	17.68	17.76	134,160
29 Feb 12	17.91000 +0.20	17.91	17.61	17.62	86,576
28 Feb 12	17.71000 +0.03	17.83	17.55	17.58	186,843
27 Feb 12	17.68000 -0.11	17.85	17.63	17.69	136,782
24 Feb 12	17.79000 -0.11	17.96	17.72	17.95	99,748
23 Feb 12	17.90000 +0.01	18.00	17.71	17.85	170,163
22 Feb 12	17.89000 -0.25	18.19	17.89	18.07	108,800
21 Feb 12	18.14000 +0.13	18.29	17.97	18.01	116,764
17 Feb 12	18.01000 -0.05	18.11	17.95	17.98	112,553
16 Feb 12	18.06000 -0.08	18.14	17.71	18.14	169,840
15 Feb 12	18.14000 -0.01	18.40	18.09	18.11	115,436
14 Feb 12	18.15000 -0.03	18.27	18.11	18.27	167,401
13 Feb 12	18.18000 +0.04	18.30	18.06	18.06	71,861
10 Feb 12	18.14000 -0.16	18.38	18.06	18.30	114,703
09 Feb 12	18.30000 -0.01	18.42	18.22	18.22	99,125
08 Feb 12	18.31000 -0.06	18.45	18.25	18.33	143,597
07 Feb 12	18.37000 -0.04	18.50	18.31	18.33	109,358
06 Feb 12	18.41000 +0.03	18.47	18.30	18.47	51,934
03 Feb 12	18.38000 +0.06	18.49	18.33	18.40	150,867
02 Feb 12	18.32000 +0.01	18.41	18.26	18.37	128,284
01 Feb 12	18.31000 +0.40	18.35	17.79	17.79	134,628
31 Jan 12	17.91000 +0.08	17.95	17.75	17.86	108,608
30 Jan 12	17.83000 +0.14	17.85	17.60	17.60	98,717
27 Jan 12	17.69000 +0.14	17.69	17.55	17.55	58,219
26 Jan 12	17.55000 +0.01	17.62	17.50	17.51	83,215
25 Jan 12	17.54000 -0.05	17.61	17.48	17.51	190,205
24 Jan 12	17.59000 -0.14	17.73	17.49	17.73	109,589
23 Jan 12	17.73000 -0.02	17.75	17.51	17.75	37,648
20 Jan 12	17.75000 +0.20	17.78	17.50	17.51	118,963
19 Jan 12	17.55000 +0.00	17.75	17.50	17.50	93,799
18 Jan 12	17.55000 -0.03	17.69	17.51	17.65	58,995
17 Jan 12	17.58000 -0.06	17.70	17.58	17.60	69,491
16 Jan 12	17.64000 +0.09	17.65	17.50	17.50	48,709
13 Jan 12	17.55000 -0.01	17.56	17.46	17.55	106,918
12 Jan 12	17.56000 -0.07	17.59	17.45	17.59	68,469
11 Jan 12	17.63000 +0.07	17.75	17.60	17.65	74,338
10 Jan 12	17.56000 +0.01	17.61	17.43	17.55	53,344
09 Jan 12	17.55000 -0.12	17.66	17.49	17.53	50,301
06 Jan 12	17.67000 -0.03	17.74	17.42	17.74	62,994
05 Jan 12	17.70000 +0.29	17.70	17.35	17.44	146,363
04 Jan 12	17.41000 -0.18	17.64	17.36	17.55	103,341
03 Jan 12	17.59000 +0.29	17.59	17.41	17.45	165,123
30 Dec 11	17.30000 -0.09	17.40	17.23	17.39	44,538
29 Dec 11	17.39000 +0.09	17.39	17.18	17.27	57,261
28 Dec 11	17.30000 -0.03	17.39	17.16	17.32	64,904
23 Dec 11	17.33000 -0.21	17.48	17.30	17.48	75,450
22 Dec 11	17.54000 +0.12	17.58	17.36	17.45	95,814
21 Dec 11	17.42000 -0.08	17.57	17.30	17.51	210,218
20 Dec 11	17.50000 +0.23	17.56	17.32	17.32	119,244
19 Dec 11	17.27000 -0.24	17.50	17.27	17.50	94,702
16 Dec 11	17.51000 +0.10	17.51	17.30	17.49	229,989
15 Dec 11	17.41000 -0.04	17.48	17.33	17.38	99,419
14 Dec 11	17.45000 +0.00	17.56	17.37	17.55	130,117
13 Dec 11	17.45000 -0.11	17.74	17.43	17.53	168,033
12 Dec 11	17.56000 +0.15	17.56	17.39	17.41	68,647
09 Dec 11	17.41000 -0.04	17.55	17.25	17.55	214,842
08 Dec 11	17.45000 +0.13	17.50	17.30	17.32	136,476
07 Dec 11	17.32000 +0.16	17.34	17.10	17.16	166,021
06 Dec 11	17.16000 -0.03	17.33	17.10	17.17	131,533
05 Dec 11	17.19000 -0.07	17.50	17.16	17.26	186,820
02 Dec 11	17.26000 +0.02	17.35	17.16	17.25	60,532
01 Dec 11	17.24000 +0.20	17.24	16.96	17.00	78,918
30 Nov 11	17.04000 +0.03	17.04	16.86	17.00	105,825
29 Nov 11	17.01000 +0.19	17.05	16.81	16.83	99,148
28 Nov 11	16.82000 +0.13	16.86	16.64	16.64	118,745
25 Nov 11	16.69000 +0.25	16.70	16.43	16.47	35,000
24 Nov 11	16.44000 -0.12	16.81	16.44	16.72	62,919
23 Nov 11	16.56000 -0.09	16.65	16.56	16.65	54,130
22 Nov 11	16.65000 +0.00	16.67	16.55	16.58	428,096
21 Nov 11	16.65000 +0.03	16.67	16.53	16.59	216,771
18 Nov 11	16.62000 -0.07	16.84	16.53	16.75	98,820
17 Nov 11	16.69000 +0.08	16.77	16.55	16.55	115,938
16 Nov 11	16.61000 -0.17	16.85	16.56	16.71	35,007
15 Nov 11	16.78000 +0.07	16.84	16.69	16.71	76,719
14 Nov 11	16.71000 +0.24	16.85	16.48	16.48	64,012
11 Nov 11	16.47000 -0.02	16.55	16.39	16.50	88,226
10 Nov 11	16.49000 -0.19	16.68	16.48	16.68	50,087
09 Nov 11	16.68000 -0.15	16.87	16.59	16.60	309,789
08 Nov 11	16.83000 +0.19	16.85	16.62	16.67	62,131
07 Nov 11	16.64000 -0.10	16.82	16.56	16.82	35,095
04 Nov 11	16.74000 -0.13	16.81	16.63	16.76	28,971
03 Nov 11	16.87000 +0.41	16.88	16.41	16.46	88,705
02 Nov 11	16.46000 +0.23	16.46	16.26	16.26	550,579
01 Nov 11	16.23000 -0.04	16.29	16.13	16.24	64,772
31 Oct 11	16.27000 -0.08	16.42	16.27	16.35	182,138
28 Oct 11	16.35000 -0.27	16.65	16.33	16.65	119,575
27 Oct 11	16.62000 +0.03	16.76	16.44	16.70	108,481
26 Oct 11	16.59000 +0.21	16.59	16.25	16.40	58,300
25 Oct 11	16.38000 -0.14	16.60	16.33	16.50	72,416
24 Oct 11	16.52000 +0.15	16.59	16.33	16.33	50,031
21 Oct 11	16.37000 -0.03	16.50	16.33	16.40	179,316
20 Oct 11	16.40000 +0.07	16.48	16.33	16.48	40,002
19 Oct 11	16.33000 +0.08	16.43	16.25	16.31	74,785
18 Oct 11	16.25000 +0.01	16.25	16.15	16.18	45,594
17 Oct 11	16.24000 -0.05	16.29	16.21	16.26	38,268
14 Oct 11	16.29000 +0.00	16.43	16.12	16.43	51,723
13 Oct 11	16.29000 -0.06	16.42	16.17	16.39	81,494
12 Oct 11	16.35000 +0.22	16.35	16.13	16.13	79,940
11 Oct 11	16.13000 +0.09	16.13	16.07	16.13	64,407
07 Oct 11	16.04000 -0.01	16.13	15.96	16.01	55,797
06 Oct 11	16.05000 -0.08	16.13	15.98	16.13	104,273
05 Oct 11	16.13000 +0.23	16.13	15.85	15.85	68,725
04 Oct 11	15.90000 -0.46	16.25	15.76	16.25	96,133
03 Oct 11	16.36000 -0.64	16.86	16.31	16.80	105,653
30 Sep 11	17.00000 +0.25	17.00	16.59	16.61	135,289
29 Sep 11	16.75000 +0.03	16.87	16.63	16.75	76,721
28 Sep 11	16.72000 -0.25	16.97	16.65	16.97	103,021
27 Sep 11	16.97000 +0.16	17.07	16.55	16.77	105,019
26 Sep 11	16.81000 -0.18	17.00	16.68	17.00	60,118
23 Sep 11	16.99000 -0.01	16.99	16.79	16.97	98,065
22 Sep 11	17.00000 +0.25	17.03	16.48	16.64	121,538
21 Sep 11	16.75000 -0.25	17.10	16.65	17.00	57,612
20 Sep 11	17.00000 -0.05	17.17	16.79	17.17	103,511
19 Sep 11	17.05000 -0.19	17.36	16.90	16.90	61,099
16 Sep 11	17.24000 -0.13	17.37	17.06	17.06	606,173
15 Sep 11	17.37000 +0.43	17.38	16.79	16.97	159,597
14 Sep 11	16.94000 +0.27	16.98	16.36	16.68	113,035
13 Sep 11	16.67000 +0.08	16.70	16.48	16.59	128,706
12 Sep 11	16.59000 +0.05	16.63	16.37	16.45	125,909
09 Sep 11	16.54000 -0.21	16.78	16.54	16.77	77,265
08 Sep 11	16.75000 -0.01	16.79	16.71	16.71	45,812
07 Sep 11	16.76000 +0.07	16.85	16.64	16.77	63,683
06 Sep 11	16.69000 -0.12	16.90	16.60	16.70	60,168
02 Sep 11	16.81000 -0.08	16.90	16.71	16.74	58,963
01 Sep 11	16.89000 +0.15	16.96	16.74	16.74	96,441
31 Aug 11	16.74000 -0.03	16.88	16.58	16.58	150,404
30 Aug 11	16.77000 +0.32	16.77	16.45	16.50	160,188
29 Aug 11	16.45000 +0.30	16.48	16.16	16.25	33,495
26 Aug 11	16.15000 -0.06	16.28	16.06	16.06	32,322
25 Aug 11	16.21000 +0.04	16.26	16.04	16.06	51,098
24 Aug 11	16.17000 -0.11	16.28	16.07	16.27	96,775
23 Aug 11	16.28000 +0.51	16.30	15.77	15.83	68,893
22 Aug 11	15.77000 +0.24	15.93	15.65	15.87	43,689
19 Aug 11	15.53000 -0.36	15.94	15.52	15.75	81,643
18 Aug 11	15.89000 -0.34	16.15	15.77	16.10	77,812
17 Aug 11	16.23000 +0.00	16.45	16.12	16.12	89,001
16 Aug 11	16.23000 +0.03	16.50	16.10	16.26	92,080
15 Aug 11	16.20000 -0.19	16.55	16.15	16.40	51,018
12 Aug 11	16.39000 +0.27	16.53	16.10	16.10	114,939
11 Aug 11	16.12000 +0.55	16.34	15.72	15.89	102,169
10 Aug 11	15.57000 -0.16	15.74	15.37	15.73	96,754
09 Aug 11	15.73000 +0.76	15.73	15.01	15.05	123,824
08 Aug 11	14.97000 -1.18	15.89	14.80	15.80	257,738
05 Aug 11	16.15000 -0.23	16.36	15.57	16.21	131,524
04 Aug 11	16.38000 -0.32	16.78	16.26	16.70	82,338
03 Aug 11	16.70000 -0.17	16.89	16.61	16.80	106,333
02 Aug 11	16.87000 +0.05	17.00	16.80	17.00	98,256
29 Jul 11	16.82000 +0.14	16.82	16.50	16.66	56,348
28 Jul 11	16.68000 +0.05	16.82	16.55	16.55	203,346
27 Jul 11	16.63000 -0.11	16.69	16.50	16.65	94,539
26 Jul 11	16.74000 +0.00	16.86	16.69	16.69	77,127
25 Jul 11	16.74000 +0.00	16.76	16.64	16.65	87,536
22 Jul 11	16.74000 +0.07	16.78	16.53	16.71	102,696
21 Jul 11	16.67000 +0.01	16.72	16.60	16.63	66,596
20 Jul 11	16.66000 +0.26	16.69	16.39	16.39	91,257
19 Jul 11	16.40000 +0.13	16.42	16.16	16.24	34,688
18 Jul 11	16.27000 -0.05	16.35	16.20	16.35	36,727
15 Jul 11	16.32000 +0.08	16.36	16.25	16.30	29,006
14 Jul 11	16.24000 +0.03	16.30	16.16	16.25	41,938
13 Jul 11	16.21000 -0.13	16.35	16.19	16.30	73,793
12 Jul 11	16.34000 +0.00	16.50	16.22	16.22	35,938
11 Jul 11	16.34000 -0.15	16.42	16.18	16.42	43,930
08 Jul 11	16.49000 -0.16	16.65	16.30	16.65	81,324
07 Jul 11	16.65000 +0.01	16.70	16.53	16.62	90,831
06 Jul 11	16.64000 +0.00	16.68	16.60	16.61	60,098
05 Jul 11	16.64000 +0.18	16.64	16.40	16.45	50,569
04 Jul 11	16.46000 -0.02	16.60	16.45	16.55	16,098
30 Jun 11	16.48000 -0.04	16.52	16.34	16.52	58,963
29 Jun 11	16.52000 -0.13	16.64	16.38	16.63	82,231
28 Jun 11	16.65000 +0.07	16.67	16.41	16.54	94,184
27 Jun 11	16.58000 -0.01	16.64	16.41	16.57	60,756
24 Jun 11	16.59000 -0.15	16.77	16.56	16.74	230,781
23 Jun 11	16.74000 -0.14	16.84	16.65	16.66	206,729
22 Jun 11	16.88000 +0.28	16.88	16.53	16.54	106,739
21 Jun 11	16.60000 -0.16	16.77	16.55	16.76	92,457
20 Jun 11	16.76000 +0.09	16.77	16.36	16.56	60,676
17 Jun 11	16.67000 +0.40	16.67	16.14	16.29	209,523
16 Jun 11	16.27000 -0.21	16.49	16.10	16.49	78,622
15 Jun 11	16.48000 -0.26	16.74	16.47	16.74	36,367
14 Jun 11	16.74000 +0.03	16.80	16.70	16.80	106,704
13 Jun 11	16.71000 -0.09	16.85	16.71	16.85	39,713
10 Jun 11	16.80000 -0.06	16.82	16.70	16.75	25,255
09 Jun 11	16.86000 +0.25	16.90	16.60	16.68	78,111
08 Jun 11	16.61000 -0.11	16.67	16.55	16.65	27,460
07 Jun 11	16.72000 +0.04	16.83	16.61	16.72	70,876
06 Jun 11	16.68000 -0.10	16.75	16.56	16.71	40,385
03 Jun 11	16.78000 +0.20	16.80	16.55	16.58	42,292
02 Jun 11	16.58000 -0.17	16.79	16.51	16.79	39,498
01 Jun 11	16.75000 -0.05	17.00	16.72	16.90	69,400
31 May 11	16.80000 -0.14	17.05	16.76	16.88	183,819
30 May 11	16.94000 +0.04	16.95	16.82	16.90	18,476
27 May 11	16.90000 -0.04	17.03	16.75	16.89	52,949
26 May 11	16.94000 +0.07	17.03	16.75	16.86	259,449
25 May 11	16.87000 +0.04	16.89	16.70	16.87	70,105
24 May 11	16.83000 +0.10	16.85	16.61	16.73	77,946
20 May 11	16.73000 -0.07	16.84	16.59	16.70	70,435
19 May 11	16.80000 +0.00	16.94	16.62	16.75	47,846
18 May 11	16.80000 +0.14	16.84	16.61	16.65	107,717
17 May 11	16.66000 +0.16	16.87	16.40	16.40	108,357
16 May 11	16.50000 -0.03	16.54	16.40	16.50	86,857
13 May 11	16.53000 -0.02	16.67	16.50	16.67	19,079
12 May 11	16.55000 +0.04	16.60	16.50	16.51	33,172
11 May 11	16.51000 +0.06	16.62	16.40	16.40	52,534
10 May 11	16.45000 -0.13	16.52	16.27	16.45	112,788
09 May 11	16.58000 +0.13	16.58	16.48	16.48	73,919
06 May 11	16.45000 -0.37	16.80	16.37	16.80	73,584
05 May 11	16.82000 -0.26	17.07	16.82	16.90	182,193
04 May 11	17.08000 +0.25	17.12	16.62	16.77	77,120
03 May 11	16.83000 +0.29	16.85	16.56	16.56	55,287
02 May 11	16.54000 +0.08	16.61	16.34	16.34	60,415
29 Apr 11	16.46000 +0.11	16.46	16.28	16.28	55,929
28 Apr 11	16.35000 -0.04	16.74	16.29	16.74	73,726
27 Apr 11	16.39000 +0.02	16.54	16.25	16.25	52,282
26 Apr 11	16.37000 +0.04	16.38	16.27	16.35	73,224
25 Apr 11	16.33000 -0.21	16.49	16.30	16.49	24,404
21 Apr 11	16.54000 +0.28	16.55	16.27	16.35	57,648
20 Apr 11	16.26000 +0.10	16.36	16.20	16.25	79,914
19 Apr 11	16.16000 -0.08	16.25	16.12	16.18	44,330
18 Apr 11	16.24000 +0.04	16.25	16.09	16.19	57,807
15 Apr 11	16.20000 -0.15	16.40	16.20	16.32	63,647
14 Apr 11	16.35000 -0.03	16.38	16.22	16.38	62,832
13 Apr 11	16.38000 +0.26	16.38	16.15	16.15	131,485
12 Apr 11	16.12000 -0.10	16.20	15.87	16.12	186,112
11 Apr 11	16.22000 -0.04	16.28	16.12	16.25	163,871
08 Apr 11	16.26000 -0.09	16.39	16.20	16.32	148,960
07 Apr 11	16.35000 +0.16	16.40	16.15	16.15	137,219
06 Apr 11	16.19000 -0.13	16.37	16.10	16.31	111,359
05 Apr 11	16.32000 +0.08	16.33	16.17	16.17	73,553
04 Apr 11	16.24000 +0.05	16.29	16.15	16.22	62,869
01 Apr 11	16.19000 +0.15	16.20	16.03	16.09	103,631
31 Mar 11	16.04000 +0.07	16.08	15.94	16.00	205,147
30 Mar 11	15.97000 +0.03	16.00	15.89	15.95	84,935
29 Mar 11	15.94000 +0.16	15.98	15.77	15.77	148,510
28 Mar 11	15.78000 -0.15	15.94	15.78	15.90	138,198
25 Mar 11	15.93000 -0.04	16.00	15.89	15.89	113,565
24 Mar 11	15.97000 +0.00	15.98	15.85	15.97	28,764
23 Mar 11	15.97000 +0.07	15.99	15.86	15.97	33,770
22 Mar 11	15.90000 +0.05	15.96	15.74	15.79	49,747
21 Mar 11	15.85000 -0.05	15.90	15.62	15.90	107,686
18 Mar 11	15.90000 +0.01	15.94	15.75	15.94	129,654
17 Mar 11	15.89000 +0.42	15.97	15.50	15.62	153,629
16 Mar 11	15.47000 -0.16	15.67	15.45	15.57	97,252
15 Mar 11	15.63000 -0.13	15.76	15.42	15.50	131,707
14 Mar 11	15.76000 +0.12	15.82	15.50	15.62	50,961
11 Mar 11	15.64000 -0.06	15.73	15.50	15.65	74,134
10 Mar 11	15.70000 -0.10	15.83	15.62	15.70	79,209
09 Mar 11	15.80000 +0.10	15.80	15.62	15.71	42,256
08 Mar 11	15.70000 -0.08	15.84	15.55	15.78	192,009
07 Mar 11	15.78000 -0.10	15.90	15.77	15.88	116,920
04 Mar 11	15.88000 -0.10	16.05	15.82	16.01	49,259
03 Mar 11	15.98000 -0.02	16.05	15.90	16.05	57,130
02 Mar 11	16.00000 -0.09	16.10	15.96	16.03	67,060
01 Mar 11	16.09000 -0.18	16.40	16.09	16.25	61,925
28 Feb 11	16.27000 +0.42	16.30	15.89	15.92	95,299
25 Feb 11	15.85000 +0.33	15.85	15.55	15.61	63,578
24 Feb 11	15.52000 -0.28	15.95	15.43	15.95	253,604
23 Feb 11	15.80000 -0.06	16.16	15.80	16.00	232,664
22 Feb 11	15.86000 -0.02	15.96	15.80	15.95	77,570
18 Feb 11	15.88000 +0.01	16.00	15.84	15.96	64,078
17 Feb 11	15.87000 -0.01	15.98	15.79	15.98	56,678
16 Feb 11	15.88000 +0.13	15.95	15.69	15.75	118,294
15 Feb 11	15.75000 +0.11	15.82	15.70	15.72	53,202
14 Feb 11	15.64000 +0.05	15.70	15.58	15.66	67,474
11 Feb 11	15.59000 +0.04	15.60	15.46	15.57	29,996
10 Feb 11	15.55000 -0.03	15.66	15.46	15.61	41,467
09 Feb 11	15.58000 -0.02	15.68	15.50	15.68	34,104
08 Feb 11	15.60000 -0.06	15.69	15.56	15.69	72,848
07 Feb 11	15.66000 +0.27	15.67	15.41	15.53	73,938
04 Feb 11	15.39000 -0.23	15.69	15.39	15.69	93,708
03 Feb 11	15.62000 -0.07	15.69	15.46	15.69	69,028
02 Feb 11	15.69000 +0.05	15.70	15.52	15.54	102,176
01 Feb 11	15.64000 +0.28	15.68	15.40	15.40	89,925
31 Jan 11	15.36000 -0.10	15.59	15.33	15.46	91,174
28 Jan 11	15.46000 -0.06	15.57	15.34	15.45	57,971
27 Jan 11	15.52000 -0.06	15.59	15.48	15.59	70,296
26 Jan 11	15.58000 +0.06	15.59	15.40	15.48	40,256
25 Jan 11	15.52000 +0.04	15.63	15.44	15.63	33,295
24 Jan 11	15.48000 +0.06	15.60	15.43	15.50	43,563
21 Jan 11	15.42000 +0.19	15.52	15.33	15.39	164,032
20 Jan 11	15.23000 -0.17	15.46	15.22	15.46	113,612
19 Jan 11	15.40000 -0.09	15.60	15.37	15.58	132,771
18 Jan 11	15.49000 +0.03	15.53	15.34	15.50	71,152
17 Jan 11	15.46000 -0.02	15.52	15.34	15.50	42,583
14 Jan 11	15.48000 +0.43	15.48	15.16	15.16	161,981
13 Jan 11	15.05000 +0.00	15.20	15.02	15.10	124,629
12 Jan 11	15.05000 -0.06	15.17	15.00	15.14	65,202
11 Jan 11	15.11000 +0.06	15.14	15.05	15.10	45,371
10 Jan 11	15.05000 +0.02	15.10	14.96	15.10	44,152
07 Jan 11	15.03000 -0.02	15.06	15.01	15.06	66,387
06 Jan 11	15.05000 -0.08	15.20	15.03	15.12	70,008
05 Jan 11	15.13000 -0.05	15.20	15.09	15.18	72,681
04 Jan 11	15.18000 +0.07	15.18	14.91	14.92	92,839
31 Dec 10	15.11000 -0.03	15.25	15.10	15.24	54,332
30 Dec 10	15.14000 -0.09	15.25	15.07	15.25	49,847
29 Dec 10	15.23000 +0.02	15.33	15.22	15.31	59,869
24 Dec 10	15.21000 -0.17	15.32	15.15	15.21	34,108
23 Dec 10	15.38000 -0.01	15.47	15.35	15.35	61,619
22 Dec 10	15.39000 +0.03	15.43	15.15	15.29	59,019
21 Dec 10	15.36000 +0.05	15.43	15.27	15.41	45,939
20 Dec 10	15.31000 +0.26	15.38	15.08	15.38	54,039
17 Dec 10	15.05000 -0.29	15.47	15.05	15.47	147,742
16 Dec 10	15.34000 -0.13	15.56	15.32	15.49	48,610
15 Dec 10	15.47000 +0.15	15.48	15.28	15.28	63,931
14 Dec 10	15.32000 -0.16	15.48	15.32	15.47	72,065
13 Dec 10	15.48000 +0.33	15.48	15.16	15.20	62,992
10 Dec 10	15.15000 -0.03	15.27	15.11	15.27	83,965
09 Dec 10	15.18000 -0.06	15.32	15.13	15.32	57,288
08 Dec 10	15.24000 +0.05	15.30	15.13	15.28	39,266
07 Dec 10	15.19000 -0.11	15.34	15.10	15.27	95,410
06 Dec 10	15.30000 -0.03	15.40	15.12	15.40	100,442
03 Dec 10	15.33000 -0.23	15.60	15.32	15.60	84,593
02 Dec 10	15.56000 -0.19	15.71	15.51	15.51	58,677
01 Dec 10	15.75000 +0.15	15.75	15.47	15.51	71,585
30 Nov 10	15.60000 +0.01	15.69	15.55	15.61	101,481
29 Nov 10	15.59000 +0.04	15.67	15.40	15.59	95,986
26 Nov 10	15.55000 +0.08	15.58	15.45	15.48	55,469
25 Nov 10	15.47000 +0.24	15.50	15.05	15.05	47,512
24 Nov 10	15.23000 +0.08	15.24	15.05	15.14	74,217
23 Nov 10	15.15000 +0.00	15.20	15.14	15.17	95,302
22 Nov 10	15.15000 -0.03	15.27	15.13	15.24	204,744
19 Nov 10	15.18000 +0.18	15.19	14.91	15.01	176,349
18 Nov 10	15.00000 -0.04	15.20	14.98	15.19	145,673
17 Nov 10	15.04000 +0.02	15.17	14.99	15.00	102,079
16 Nov 10	15.02000 -0.20	15.22	14.95	15.20	126,413
15 Nov 10	15.22000 +0.17	15.39	15.16	15.39	65,679
12 Nov 10	15.05000 -0.11	15.27	15.00	15.16	71,426
11 Nov 10	15.16000 -0.28	15.40	15.08	15.40	117,210
10 Nov 10	15.44000 -0.24	15.79	15.37	15.79	165,405
09 Nov 10	15.68000 +0.02	15.70	15.57	15.69	120,284
08 Nov 10	15.66000 +0.40	15.66	15.44	15.45	357,676
05 Nov 10	15.26000 +0.17	15.31	15.12	15.24	94,286
04 Nov 10	15.09000 -0.04	15.19	14.93	14.93	75,368
03 Nov 10	15.13000 +0.01	15.25	14.91	15.16	144,558
02 Nov 10	15.12000 -0.08	15.40	15.08	15.21	88,558
01 Nov 10	15.20000 -0.07	15.42	15.12	15.41	121,186
29 Oct 10	15.27000 -0.10	15.40	15.19	15.35	77,577
28 Oct 10	15.37000 -0.32	15.72	15.30	15.68	39,787
27 Oct 10	15.69000 +0.06	15.96	15.56	15.69	93,133
26 Oct 10	15.63000 +0.03	15.71	15.42	15.50	286,961
25 Oct 10	15.60000 +0.09	15.63	15.35	15.49	162,082
22 Oct 10	15.51000 -0.18	15.82	15.40	15.77	164,876
21 Oct 10	15.69000 -0.24	15.94	15.67	15.94	51,152
20 Oct 10	15.93000 +0.39	16.00	15.55	15.55	119,614
19 Oct 10	15.54000 +0.07	15.54	15.13	15.40	76,634
18 Oct 10	15.47000 +0.19	15.49	15.16	15.25	59,571
15 Oct 10	15.28000 -0.13	15.47	15.28	15.38	47,922
14 Oct 10	15.41000 +0.11	15.42	15.05	15.35	93,587
13 Oct 10	15.30000 -0.12	15.57	15.20	15.36	101,137
12 Oct 10	15.42000 -0.21	15.58	15.28	15.55	107,394
08 Oct 10	15.63000 +0.03	15.70	15.59	15.61	51,913
07 Oct 10	15.60000 -0.07	15.70	15.39	15.58	47,347
06 Oct 10	15.67000 +0.04	15.67	15.36	15.57	78,579
05 Oct 10	15.63000 +0.20	15.63	15.31	15.40	78,562
04 Oct 10	15.43000 -0.06	15.57	15.27	15.57	85,346
01 Oct 10	15.49000 -0.01	15.66	15.46	15.50	117,745
30 Sep 10	15.50000 -0.04	15.58	15.44	15.54	125,637
29 Sep 10	15.54000 -0.05	15.55	15.35	15.55	82,690
28 Sep 10	15.59000 +0.36	15.60	15.13	15.19	197,794
27 Sep 10	15.23000 -0.03	15.33	15.03	15.22	70,580
24 Sep 10	15.26000 -0.09	15.34	15.13	15.25	111,350
23 Sep 10	15.35000 -0.13	15.40	15.22	15.40	128,349
22 Sep 10	15.48000 +0.07	15.61	15.25	15.25	136,023
21 Sep 10	15.41000 +0.20	15.44	15.20	15.29	105,767
20 Sep 10	15.21000 -0.02	15.44	15.21	15.30	93,696
17 Sep 10	15.23000 +0.03	15.38	15.10	15.24	304,745
16 Sep 10	15.20000 +0.03	15.20	14.99	15.20	112,743
15 Sep 10	15.17000 +0.33	15.23	14.80	14.84	191,606
14 Sep 10	14.84000 -0.09	14.90	14.64	14.90	87,785
13 Sep 10	14.93000 +0.10	14.96	14.75	14.85	123,849
10 Sep 10	14.83000 +0.07	14.94	14.77	14.79	110,871
09 Sep 10	14.76000 -0.07	14.85	14.65	14.85	52,545
08 Sep 10	14.83000 +0.11	14.93	14.72	14.74	175,693
07 Sep 10	14.72000 +0.02	14.77	14.58	14.74	79,671
03 Sep 10	14.70000 -0.04	14.75	14.66	14.75	82,441
02 Sep 10	14.74000 -0.07	14.80	14.63	14.80	67,092
01 Sep 10	14.81000 +0.09	14.81	14.55	14.65	164,874
31 Aug 10	14.72000 +0.23	14.72	14.42	14.49	175,796
30 Aug 10	14.49000 +0.00	14.49	14.34	14.48	70,775
27 Aug 10	14.49000 +0.15	14.49	14.26	14.35	143,590
26 Aug 10	14.34000 +0.26	14.34	14.19	14.20	115,587
25 Aug 10	14.08000 +0.05	14.22	13.99	14.00	92,244
24 Aug 10	14.03000 -0.06	14.08	14.00	14.02	100,669
23 Aug 10	14.09000 -0.10	14.32	14.05	14.32	39,533
20 Aug 10	14.19000 +0.25	14.20	13.90	13.90	88,997
19 Aug 10	13.94000 -0.16	14.09	13.83	14.09	134,813
18 Aug 10	14.10000 -0.05	14.15	14.09	14.15	72,059
17 Aug 10	14.15000 +0.00	14.19	14.12	14.19	130,723
16 Aug 10	14.15000 -0.11	14.28	14.11	14.28	124,228
13 Aug 10	14.26000 +0.03	14.35	14.16	14.23	110,339
12 Aug 10	14.23000 +0.02	14.40	14.10	14.15	132,649
11 Aug 10	14.21000 +0.21	14.25	13.93	13.99	129,612
10 Aug 10	14.00000 +0.00	14.10	13.96	14.00	105,720
09 Aug 10	14.00000 -0.25	14.31	13.97	14.20	213,534
06 Aug 10	14.25000 -0.14	14.35	14.20	14.35	130,857
05 Aug 10	14.39000 +0.07	14.40	14.25	14.38	113,574
04 Aug 10	14.32000 +0.19	14.38	14.13	14.16	155,797
03 Aug 10	14.13000 +0.03	14.30	14.11	14.20	91,978
30 Jul 10	14.10000 -0.17	14.22	13.94	14.15	98,694
29 Jul 10	14.27000 -0.06	14.30	14.18	14.30	48,562
28 Jul 10	14.33000 +0.18	14.35	14.10	14.11	122,960
27 Jul 10	14.15000 -0.11	14.26	14.10	14.25	94,651
26 Jul 10	14.26000 +0.07	14.26	14.10	14.19	81,244
23 Jul 10	14.19000 +0.06	14.21	14.10	14.15	62,223
22 Jul 10	14.13000 +0.00	14.13	14.06	14.13	237,590
21 Jul 10	14.13000 +0.08	14.14	14.08	14.10	109,919
20 Jul 10	14.05000 +0.27	14.17	13.75	13.75	340,727
19 Jul 10	13.78000 +0.02	13.85	13.65	13.85	79,591
16 Jul 10	13.76000 +0.02	13.85	13.73	13.85	128,979
15 Jul 10	13.74000 -0.07	13.84	13.65	13.71	96,423
14 Jul 10	13.81000 +0.06	13.88	13.65	13.75	86,214
13 Jul 10	13.75000 +0.09	13.78	13.65	13.69	52,104
12 Jul 10	13.66000 -0.04	13.80	13.64	13.65	85,183
09 Jul 10	13.70000 -0.12	13.88	13.67	13.81	117,322
08 Jul 10	13.82000 -0.16	13.91	13.75	13.91	93,200
07 Jul 10	13.98000 +0.18	13.98	13.81	13.85	203,522
06 Jul 10	13.80000 +0.10	13.80	13.64	13.79	205,307
05 Jul 10	13.70000 +0.10	13.79	13.49	13.70	68,387
02 Jul 10	13.60000 -0.01	13.64	13.55	13.60	129,858
30 Jun 10	13.61000 +0.08	13.73	13.58	13.61	134,256
29 Jun 10	13.53000 -0.24	13.72	13.43	13.65	269,056
28 Jun 10	13.77000 -0.03	13.83	13.66	13.70	76,961
25 Jun 10	13.80000 +0.11	13.81	13.59	13.70	154,563
24 Jun 10	13.69000 -0.15	13.84	13.62	13.80	151,422
23 Jun 10	13.84000 -0.13	13.94	13.75	13.94	240,669
22 Jun 10	13.97000 -0.13	14.06	13.94	14.02	190,519
21 Jun 10	14.10000 +0.30	14.12	13.90	13.95	351,991
18 Jun 10	13.80000 -0.48	14.30	13.80	14.26	4,019,221
17 Jun 10	14.28000 -0.03	14.33	14.20	14.33	394,408
16 Jun 10	14.31000 -0.04	14.35	14.28	14.32	286,337
15 Jun 10	14.35000 -0.24	14.45	14.26	14.40	690,063
14 Jun 10	14.59000 -0.13	14.88	14.44	14.85	348,011
11 Jun 10	14.72000 +0.14	14.76	14.45	14.50	223,798
10 Jun 10	14.58000 +0.11	14.63	14.50	14.50	207,913
09 Jun 10	14.47000 -0.01	14.75	14.46	14.50	242,204
08 Jun 10	14.48000 +0.08	14.59	14.40	14.59	245,746
07 Jun 10	14.40000 -0.08	14.52	14.38	14.40	265,438
04 Jun 10	14.48000 +0.00	14.57	14.39	14.45	255,873
03 Jun 10	14.48000 -0.12	14.60	14.35	14.60	202,639
02 Jun 10	14.60000 +0.16	14.60	14.38	14.59	322,843
01 Jun 10	14.44000 +0.33	14.79	13.97	14.00	320,012
31 May 10	14.11000 -0.04	14.26	14.07	14.16	103,691
28 May 10	14.15000 +0.23	14.15	13.93	14.00	98,317
27 May 10	13.92000 +0.47	13.97	13.59	13.64	196,941
26 May 10	13.45000 +0.08	13.70	13.40	13.64	386,985
25 May 10	13.37000 -8.00	14.94	13.01	13.44	167,454
21 May 10	21.37000 -0.21	21.67	21.04	21.43	106,155
20 May 10	21.58000 -0.40	21.88	21.50	21.88	106,902
19 May 10	21.98000 -0.14	22.27	21.90	22.20	156,664
18 May 10	22.12000 -0.07	22.49	22.10	22.15	99,843
17 May 10	22.19000 -0.03	22.27	22.01	22.21	73,189
14 May 10	22.22000 +0.03	22.30	22.16	22.28	82,976
13 May 10	22.19000 -0.10	22.34	22.18	22.25	35,466
12 May 10	22.29000 +0.02	22.45	22.20	22.27	53,506
11 May 10	22.27000 +0.27	22.27	21.82	22.00	76,293
10 May 10	22.00000 +0.51	22.28	21.83	22.28	73,083
07 May 10	21.49000 -0.27	22.09	21.26	22.09	63,854
06 May 10	21.76000 -0.43	22.29	17.00	22.10	171,010
05 May 10	22.19000 -0.14	22.64	22.10	22.64	67,955
04 May 10	22.33000 +0.00	22.35	22.11	22.32	122,013
03 May 10	22.33000 -0.17	22.63	22.25	22.63	84,845
30 Apr 10	22.50000 -0.06	22.63	22.35	22.35	96,059
29 Apr 10	22.56000 +0.12	22.59	22.33	22.45	232,750
28 Apr 10	22.44000 -0.06	22.69	22.26	22.69	30,723
27 Apr 10	22.50000 +0.30	22.67	22.38	22.42	135,842
26 Apr 10	22.20000 -0.37	22.71	22.10	22.71	95,440
23 Apr 10	22.57000 -0.06	22.65	22.36	22.46	41,280
22 Apr 10	22.63000 -0.07	22.74	22.26	22.42	73,021
21 Apr 10	22.70000 +0.12	22.74	22.59	22.59	113,013
20 Apr 10	22.58000 +0.30	22.59	22.21	22.21	102,077
19 Apr 10	22.28000 +0.12	22.28	22.10	22.10	32,038
16 Apr 10	22.16000 -0.01	22.25	22.11	22.11	30,722
15 Apr 10	22.17000 +0.03	22.22	22.10	22.10	66,694
14 Apr 10	22.14000 -0.01	22.22	22.12	22.14	37,974
13 Apr 10	22.15000 -0.07	22.25	22.10	22.23	41,728
12 Apr 10	22.22000 +0.13	22.23	22.09	22.13	36,728
09 Apr 10	22.09000 +0.00	22.18	21.95	22.00	44,075
08 Apr 10	22.09000 +0.01	22.18	21.91	22.18	61,162
07 Apr 10	22.08000 +0.05	22.26	21.84	22.00	146,560
06 Apr 10	22.03000 -0.19	22.24	22.03	22.20	77,029
05 Apr 10	22.22000 +0.12	22.30	22.01	22.01	46,414
01 Apr 10	22.10000 -0.06	22.28	22.00	22.12	40,157
31 Mar 10	22.16000 +0.19	22.27	22.05	22.05	189,208
30 Mar 10	21.97000 -0.23	22.30	21.97	22.20	173,259
29 Mar 10	22.20000 +0.28	22.29	22.00	22.02	112,982
26 Mar 10	21.92000 -0.10	22.19	21.82	22.18	125,888
25 Mar 10	22.02000 +0.02	22.15	21.90	22.15	158,309
24 Mar 10	22.00000 -0.25	22.10	21.85	22.08	157,816
23 Mar 10	22.25000 +0.11	22.30	22.06	22.30	168,352
22 Mar 10	22.14000 +0.13	22.20	22.01	22.04	139,488
19 Mar 10	22.01000 +0.11	22.14	21.90	22.14	134,557
18 Mar 10	21.90000 -0.20	22.10	21.90	22.10	202,293
17 Mar 10	22.10000 +0.05	22.10	21.86	22.00	61,800
16 Mar 10	22.05000 -0.01	22.20	22.00	22.19	141,997
15 Mar 10	22.06000 +0.06	22.25	21.87	22.25	153,131
12 Mar 10	22.00000 -0.37	22.37	21.85	22.37	94,931
11 Mar 10	22.37000 +0.30	22.49	22.10	22.18	119,504
10 Mar 10	22.07000 +0.18	22.19	21.83	21.90	120,960
09 Mar 10	21.89000 +0.28	21.90	21.55	21.60	104,730
08 Mar 10	21.61000 +0.13	21.63	21.36	21.36	60,074
05 Mar 10	21.48000 +0.03	21.53	21.39	21.40	139,888
04 Mar 10	21.45000 +0.12	21.47	21.24	21.35	388,718
03 Mar 10	21.33000 +0.03	21.35	21.22	21.30	54,821
02 Mar 10	21.30000 +0.30	21.45	21.00	21.00	103,971
01 Mar 10	21.00000 +0.03	21.00	20.63	21.00	54,978
26 Feb 10	20.97000 +0.04	21.00	20.91	20.95	61,595
25 Feb 10	20.93000 +0.44	20.99	20.55	20.55	101,125
24 Feb 10	20.49000 +0.03	20.70	20.28	20.39	244,274
23 Feb 10	20.46000 -0.20	20.69	20.45	20.65	87,213
22 Feb 10	20.66000 -0.05	20.74	20.09	20.74	241,717
19 Feb 10	20.71000 +0.11	20.74	20.55	20.66	33,608
18 Feb 10	20.60000 -0.13	20.78	20.25	20.78	108,339
17 Feb 10	20.73000 -0.21	21.00	20.70	21.00	52,131
16 Feb 10	20.94000 +0.10	20.94	20.76	20.84	98,154
12 Feb 10	20.84000 -0.44	21.16	20.65	21.14	181,728
11 Feb 10	21.28000 +0.13	21.29	21.04	21.05	49,882
10 Feb 10	21.15000 -0.20	21.40	21.01	21.38	60,906
09 Feb 10	21.35000 +0.02	21.50	21.23	21.49	79,891
08 Feb 10	21.33000 -0.19	21.65	21.33	21.51	41,898
05 Feb 10	21.52000 +0.04	21.58	21.26	21.47	40,677
04 Feb 10	21.48000 -0.26	21.72	21.40	21.72	182,533
03 Feb 10	21.74000 -0.01	21.75	21.56	21.74	77,005
02 Feb 10	21.75000 +0.07	21.75	21.55	21.69	99,616
01 Feb 10	21.68000 +0.05	21.75	21.56	21.63	42,053
29 Jan 10	21.63000 +0.22	21.75	21.42	21.44	126,662
28 Jan 10	21.41000 +0.01	21.71	21.28	21.71	125,638
27 Jan 10	21.40000 -0.08	21.51	21.27	21.46	92,629
26 Jan 10	21.48000 +0.05	21.48	21.10	21.40	85,253
25 Jan 10	21.43000 -0.01	21.50	21.21	21.37	215,846
22 Jan 10	21.44000 +0.18	21.46	21.22	21.23	206,624
21 Jan 10	21.26000 -0.28	21.65	21.25	21.65	46,952
20 Jan 10	21.54000 -0.11	21.65	21.46	21.49	70,744
19 Jan 10	21.65000 +0.18	21.74	21.47	21.74	83,176
18 Jan 10	21.47000 -0.08	21.79	21.47	21.78	98,706
15 Jan 10	21.55000 +0.05	21.64	21.45	21.64	102,149
14 Jan 10	21.50000 +0.02	21.68	21.40	21.68	54,914
13 Jan 10	21.48000 +0.17	21.50	21.25	21.49	50,795
12 Jan 10	21.31000 -0.19	21.64	21.31	21.60	54,725
11 Jan 10	21.50000 +0.16	21.55	21.34	21.34	80,774
08 Jan 10	21.34000 +0.11	21.44	21.21	21.35	62,138
07 Jan 10	21.23000 -0.08	21.57	21.23	21.35	76,592
06 Jan 10	21.31000 +0.07	21.35	21.16	21.25	40,238
05 Jan 10	21.24000 -0.26	21.56	21.12	21.56	85,315
04 Jan 10	21.50000 -0.16	21.76	21.48	21.70	37,910
31 Dec 09	21.66000 +0.04	21.72	21.46	21.72	53,112
30 Dec 09	21.62000 -0.19	21.90	21.60	21.90	21,598
29 Dec 09	21.81000 +0.00	21.90	21.60	21.75	60,046