FUNDMANAGER.co.uk

Aixtron SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	31.42000 -1.35	32.35	30.50	32.05	1,136,784
19 Oct 26	32.77000 -0.12	33.50	32.26	32.66	1,195,149
16 Oct 26	32.89000 +1.91	34.10	32.05	34.10	1,735,064
15 Oct 26	30.98000 -4.51	33.38	30.25	33.22	2,094,637
14 Oct 26	35.49000 +0.96	35.90	34.31	34.83	922,526
13 Oct 26	34.53000 -1.02	35.42	33.75	34.39	874,683
12 Oct 26	35.55000 -0.86	36.71	35.40	36.32	399,549
09 Oct 26	36.41000 -0.09	37.81	36.27	36.50	508,889
08 Oct 26	36.50000 -1.55	37.77	35.92	37.77	492,442
07 Oct 26	38.05000 -1.35	40.10	37.65	38.84	668,202
06 Oct 26	39.40000 +0.09	40.57	38.63	39.39	654,710
05 Oct 26	39.31000 -0.36	39.91	38.54	39.50	450,196
02 Oct 26	39.67000 +2.81	39.67	37.35	37.92	961,835
01 Oct 26	36.86000 -1.06	38.50	35.72	38.39	666,747
30 Sep 26	37.92000 +1.46	38.36	36.53	36.54	727,691
29 Sep 26	36.46000 +1.53	37.48	35.52	35.80	672,073
28 Sep 26	34.93000 +0.13	35.82	33.79	34.34	501,911
25 Sep 26	34.80000 -0.28	35.81	34.77	35.47	267,703
24 Sep 26	35.08000 -0.91	35.79	34.81	35.79	378,571
23 Sep 26	35.99000 -0.40	37.21	35.82	36.80	278,172
22 Sep 26	36.39000 -0.21	37.20	36.13	36.77	581,742
21 Sep 26	36.60000 +1.77	37.10	35.55	35.55	430,202
18 Sep 26	34.83000 +0.67	35.56	34.68	34.97	785,613
17 Sep 26	34.16000 +0.02	34.89	33.60	33.80	488,216
16 Sep 26	34.14000 +0.87	34.40	33.80	34.20	490,208
15 Sep 26	33.27000 -0.05	33.96	32.68	33.40	551,947
14 Sep 26	33.32000 -4.22	35.66	33.00	35.54	1,404,190
11 Sep 26	37.54000 +0.69	37.93	36.12	36.48	362,863
10 Sep 26	36.85000 -1.02	38.15	35.86	37.79	389,906
09 Sep 26	37.87000 -0.48	38.34	36.91	38.34	397,717
08 Sep 26	38.35000 -0.63	38.89	37.23	38.65	488,254
07 Sep 26	38.98000 +2.83	39.00	36.54	36.86	748,889
04 Sep 26	36.15000 +0.72	36.75	35.60	35.75	443,215
03 Sep 26	35.43000 -0.27	36.37	34.49	35.90	452,792
02 Sep 26	35.70000 +0.69	35.80	34.70	34.84	448,568
01 Sep 26	35.01000 -0.78	36.17	34.66	35.75	753,599
31 Aug 26	35.79000 -0.81	36.55	35.70	36.20	447,784
28 Aug 26	36.60000 -0.49	37.22	36.34	37.00	356,694
27 Aug 26	37.09000 +0.32	38.70	36.79	38.01	499,985
26 Aug 26	36.77000 -0.46	37.35	36.05	36.97	570,135
25 Aug 26	37.23000 +0.48	37.81	36.93	37.70	371,661
24 Aug 26	36.75000 -0.94	37.66	36.60	37.00	427,165
21 Aug 26	37.69000 +0.38	38.22	37.17	37.94	542,234
20 Aug 26	37.31000 +0.01	37.96	36.86	37.81	593,288
19 Aug 26	37.30000 -1.18	38.82	37.14	38.63	723,503
18 Aug 26	38.48000 -3.70	41.17	38.45	41.17	881,296
17 Aug 26	42.18000 +0.91	42.80	41.80	42.45	411,969
14 Aug 26	41.27000 -0.59	42.68	41.09	41.22	304,148
13 Aug 26	41.86000 -1.19	43.38	41.14	43.38	661,513
12 Aug 26	43.05000 +0.98	44.19	42.29	42.60	711,350
11 Aug 26	42.07000 +1.60	42.33	40.25	40.50	697,105
10 Aug 26	40.47000 +0.36	41.44	40.19	40.87	655,399
07 Aug 26	40.11000 +0.98	41.24	39.06	39.21	527,110
06 Aug 26	39.13000 +0.89	39.41	37.44	38.03	496,094
05 Aug 26	38.24000 -0.20	39.41	37.98	39.35	603,509
04 Aug 26	38.44000 +0.96	39.15	37.39	37.90	904,352
03 Aug 26	37.48000 +1.21	37.78	35.36	36.86	1,007,524
31 Jul 26	36.27000 +1.82	38.72	35.60	37.25	1,771,933
30 Jul 26	34.45000 +1.11	35.66	31.92	34.28	1,741,958
29 Jul 26	33.34000 -1.12	34.88	31.42	32.62	1,356,457
28 Jul 26	34.46000 -3.85	37.68	33.59	37.37	1,380,715
27 Jul 26	38.31000 -1.92	40.81	38.05	40.43	543,372
24 Jul 26	40.23000 -0.11	40.62	39.33	39.66	431,828
23 Jul 26	40.34000 -1.30	42.13	40.10	41.82	429,076
22 Jul 26	41.64000 -0.80	42.21	41.13	41.50	459,220
21 Jul 26	42.44000 +3.25	42.59	39.77	40.56	715,354
20 Jul 26	39.19000 -0.27	40.19	38.33	39.51	331,593
17 Jul 26	39.46000 -0.59	39.49	36.79	38.09	1,036,749
16 Jul 26	40.05000 -2.21	42.61	39.39	42.60	811,569
15 Jul 26	42.26000 -1.64	45.28	41.73	45.05	617,244
14 Jul 26	43.90000 +1.32	44.36	42.12	42.40	435,916
13 Jul 26	42.58000 -1.05	44.07	41.85	42.30	602,621
10 Jul 26	43.63000 -1.64	44.40	43.30	43.95	534,329
09 Jul 26	45.27000 +2.52	45.81	43.86	44.48	498,879
08 Jul 26	42.75000 -1.20	44.08	42.31	44.06	909,177
07 Jul 26	43.95000 -6.07	48.34	43.95	46.81	1,265,347
06 Jul 26	50.02000 +0.74	50.14	48.10	48.54	640,073
03 Jul 26	49.28000 +2.78	49.50	47.56	47.87	523,966
02 Jul 26	46.50000 -5.10	51.00	46.00	50.00	1,400,399
01 Jul 26	51.60000 -1.02	54.32	51.00	53.00	428,052
30 Jun 26	52.62000 +0.68	54.00	52.36	53.90	418,957
29 Jun 26	51.94000 -0.18	53.22	49.94	52.04	466,658
26 Jun 26	52.12000 -0.80	52.64	49.23	50.20	749,871
25 Jun 26	52.92000 -0.42	55.54	51.32	55.06	652,011
24 Jun 26	53.34000 -2.08	56.14	53.04	55.64	513,228
23 Jun 26	55.42000 -5.00	57.86	55.42	57.70	632,001
22 Jun 26	60.42000 +0.58	61.98	59.38	61.48	414,859
19 Jun 26	59.84000 -0.26	62.18	59.30	60.12	920,819
18 Jun 26	60.10000 +0.10	62.66	59.56	60.36	565,624
17 Jun 26	60.00000 +3.78	60.36	57.80	59.02	780,851
16 Jun 26	56.22000 -2.64	58.86	55.90	58.70	550,539
15 Jun 26	58.86000 +1.86	59.30	57.36	58.16	571,288
12 Jun 26	57.00000 +1.98	57.00	53.94	56.00	613,113
11 Jun 26	55.02000 +1.16	56.16	53.68	54.34	502,517
10 Jun 26	53.86000 -1.24	55.90	52.82	54.32	809,922
09 Jun 26	55.10000 -1.36	58.60	54.44	57.68	728,397
08 Jun 26	56.46000 +1.82	56.88	50.98	51.76	877,238
05 Jun 26	54.64000 -2.76	55.82	52.84	55.60	893,090
04 Jun 26	57.40000 -2.92	59.90	56.56	59.66	702,020
03 Jun 26	60.32000 +2.40	60.80	57.10	58.14	626,615
02 Jun 26	57.92000 +2.30	58.60	54.34	56.40	878,837
01 Jun 26	55.62000 -2.62	59.38	55.00	59.32	829,419
29 May 26	58.24000 -0.96	60.22	57.70	59.48	717,073
28 May 26	59.20000 +2.00	59.58	57.18	57.20	766,041
27 May 26	57.20000 +4.44	58.04	53.20	54.52	1,230,836
26 May 26	52.76000 -1.24	54.06	52.22	54.04	535,389
25 May 26	54.00000 +0.32	55.10	53.34	54.98	404,581
22 May 26	53.68000 +1.34	54.56	53.28	53.94	597,694
21 May 26	52.34000 -0.18	53.72	51.80	52.62	527,131
20 May 26	52.52000 +2.52	52.52	50.52	50.60	786,268
19 May 26	50.00000 -0.36	53.22	50.00	50.22	1,057,977
18 May 26	50.36000 -1.62	53.96	50.34	51.50	781,629
15 May 26	51.98000 -3.30	53.60	50.60	53.50	855,835
14 May 26	55.28000 +3.72	55.28	51.62	52.20	1,100,264
13 May 26	51.56000 +5.21	51.78	48.25	48.48	939,972
12 May 26	46.35000 -1.18	47.91	45.75	46.09	861,375
11 May 26	47.53000 -2.51	50.56	47.53	50.46	1,096,785
08 May 26	50.04000 +1.05	50.84	48.74	49.34	1,143,616
07 May 26	48.99000 -0.97	50.86	48.63	50.06	820,813
06 May 26	49.96000 -1.44	52.16	49.21	52.00	1,304,958
05 May 26	51.40000 +3.35	52.10	48.41	48.93	1,095,050
04 May 26	48.05000 +1.07	50.04	47.63	48.00	1,177,970
30 Apr 26	46.98000 +2.29	48.07	44.40	44.69	1,060,197
29 Apr 26	44.69000 +1.69	44.99	43.23	43.37	631,480
28 Apr 26	43.00000 -1.17	44.90	42.52	43.80	1,150,205
27 Apr 26	44.17000 -2.40	46.72	44.07	46.70	877,311
24 Apr 26	46.57000 +0.12	48.10	46.23	46.60	1,283,865
23 Apr 26	46.45000 -0.17	47.15	45.45	47.00	1,266,109
22 Apr 26	46.62000 +1.39	46.88	45.42	45.42	1,086,444
21 Apr 26	45.23000 +1.82	45.75	44.65	45.00	1,165,336
20 Apr 26	43.41000 -0.86	44.55	43.04	43.94	923,090
17 Apr 26	44.27000 +3.36	45.06	41.39	41.39	2,060,448
16 Apr 26	40.91000 -1.44	41.19	38.34	39.62	2,090,974
15 Apr 26	42.35000 +7.16	42.54	37.27	37.28	2,881,355
14 Apr 26	35.19000 -1.56	36.96	34.73	36.54	1,078,520
13 Apr 26	36.75000 -1.42	38.06	36.15	36.15	858,741
10 Apr 26	38.17000 +1.68	38.27	36.75	36.75	985,373
09 Apr 26	36.49000 -1.15	37.55	35.99	37.23	611,528
08 Apr 26	37.64000 +3.69	37.64	35.45	37.00	1,191,666
07 Apr 26	33.95000 +0.67	33.98	32.71	33.00	844,494
02 Apr 26	33.28000 -0.32	33.88	32.19	32.50	658,756
01 Apr 26	33.60000 +0.90	34.51	32.94	34.37	1,260,449
31 Mar 26	32.70000 +0.15	32.88	30.87	31.57	1,342,946
30 Mar 26	32.55000 -1.30	34.36	32.12	33.49	847,219
27 Mar 26	33.85000 -1.61	35.56	32.32	35.12	1,283,449
26 Mar 26	35.46000 -1.11	36.56	34.49	36.53	951,489
25 Mar 26	36.57000 +2.96	36.75	34.37	34.41	1,121,307
24 Mar 26	33.61000 -0.34	34.30	32.75	34.13	889,756
23 Mar 26	33.95000 +0.86	34.92	31.12	31.50	1,512,485
20 Mar 26	33.09000 +0.04	34.47	32.65	33.43	2,182,007
19 Mar 26	33.05000 -1.29	33.66	31.85	33.38	1,036,376
18 Mar 26	34.34000 +0.39	34.94	33.85	34.45	902,285
17 Mar 26	33.95000 +0.52	34.00	32.18	32.69	778,032
16 Mar 26	33.43000 +0.83	34.10	32.74	33.30	826,297
13 Mar 26	32.60000 +0.32	32.69	31.37	32.10	1,220,776
12 Mar 26	32.28000 -0.76	35.07	31.66	33.67	2,198,116
11 Mar 26	33.04000 +1.41	33.90	31.15	31.75	1,505,036
10 Mar 26	31.63000 +3.03	31.63	29.45	29.50	1,141,961
09 Mar 26	28.60000 -0.22	29.45	26.91	27.30	1,037,168
06 Mar 26	28.82000 -0.27	30.41	28.17	29.50	1,094,472
05 Mar 26	29.09000 -1.32	31.25	29.00	30.42	1,523,990
04 Mar 26	30.41000 +1.54	31.20	29.30	29.80	1,523,587
03 Mar 26	28.87000 -0.53	29.57	28.04	29.37	1,463,427
02 Mar 26	29.40000 +1.80	29.49	26.52	27.23	1,588,176
27 Feb 26	27.60000 +2.02	27.89	25.86	25.94	1,951,170
26 Feb 26	25.58000 +1.33	26.22	21.70	22.45	2,645,602
25 Feb 26	24.25000 +0.09	24.55	23.75	24.15	789,030
24 Feb 26	24.16000 +1.20	24.45	23.18	23.35	874,213
23 Feb 26	22.96000 -0.06	23.41	22.40	22.82	602,646
20 Feb 26	23.02000 -0.41	23.57	22.64	23.26	730,717
19 Feb 26	23.43000 -0.30	23.75	23.01	23.75	486,694
18 Feb 26	23.73000 +0.31	23.76	23.01	23.30	508,323
17 Feb 26	23.42000 +0.25	23.52	22.62	23.13	565,097
16 Feb 26	23.17000 +0.40	23.17	22.24	22.70	536,080
13 Feb 26	22.77000 +1.38	22.85	21.33	21.34	710,070
12 Feb 26	21.39000 -0.72	22.81	21.37	22.39	552,151
11 Feb 26	22.11000 -0.31	22.52	21.80	22.42	523,962
10 Feb 26	22.42000 +1.30	23.15	21.74	22.22	1,608,845
09 Feb 26	21.12000 +0.80	21.38	20.52	20.79	563,315
06 Feb 26	20.32000 +0.08	20.60	19.94	20.10	470,003
05 Feb 26	20.24000 +0.19	20.90	19.69	20.19	664,741
04 Feb 26	20.05000 +0.23	20.88	19.76	20.26	887,857
03 Feb 26	19.82000 +0.20	20.19	19.30	19.91	571,489
02 Feb 26	19.61500 +0.25	19.73	18.50	18.80	553,734
30 Jan 26	19.36500 -0.06	20.01	19.36	19.49	480,884
29 Jan 26	19.42500 -0.25	20.18	19.12	20.14	601,575
28 Jan 26	19.67000 -1.33	21.75	19.43	21.70	1,191,637
27 Jan 26	21.00000 +0.13	21.35	20.75	21.01	439,584
26 Jan 26	20.87000 -0.31	21.04	20.32	21.02	700,447
23 Jan 26	21.18000 +0.41	21.40	20.39	20.74	643,148
22 Jan 26	20.77000 -0.40	21.65	20.59	21.57	682,629
21 Jan 26	21.17000 +2.13	21.30	19.50	20.40	1,103,676
20 Jan 26	19.04500 -0.27	19.25	18.83	19.04	485,782
19 Jan 26	19.31500 -0.65	19.68	19.10	19.50	481,188
16 Jan 26	19.96500 -0.06	20.06	19.52	20.00	481,722
15 Jan 26	20.02000 +1.08	20.29	19.38	19.39	840,573
14 Jan 26	18.94000 -1.08	20.05	18.86	20.00	651,864
13 Jan 26	20.02000 +0.02	20.12	19.76	20.10	814,131
12 Jan 26	20.00000 -0.40	21.29	19.95	20.94	715,593
09 Jan 26	20.40000 +0.78	20.47	19.67	19.90	547,820
08 Jan 26	19.62000 -1.13	20.75	19.62	20.60	1,188,058
07 Jan 26	20.75000 -0.62	21.54	20.67	21.26	784,246
06 Jan 26	21.37000 +0.97	21.37	20.41	20.80	816,463
05 Jan 26	20.40000 +0.81	20.63	20.00	20.00	944,206
02 Jan 26	19.59000 +2.28	19.73	17.33	17.33	1,797,384
30 Dec 25	17.30500 +0.14	17.31	16.98	17.07	118,307
29 Dec 25	17.17000 +0.04	17.35	16.98	17.10	326,321
23 Dec 25	17.13000 +0.12	17.13	16.85	16.94	196,419
22 Dec 25	17.01000 +0.39	17.33	16.91	17.00	343,083
19 Dec 25	16.62500 +0.00	16.69	16.35	16.47	587,752
18 Dec 25	16.63000 +0.16	16.67	16.32	16.47	504,079
17 Dec 25	16.47000 -0.56	17.28	16.43	17.18	432,968
16 Dec 25	17.03000 +0.01	17.24	16.53	16.60	406,431
15 Dec 25	17.02000 +0.16	17.10	16.81	16.90	396,303
12 Dec 25	16.86500 -0.86	17.92	16.86	17.90	658,983
11 Dec 25	17.72500 +0.07	17.89	17.42	17.44	319,031
10 Dec 25	17.65500 +0.03	18.00	17.50	17.69	376,026
09 Dec 25	17.62500 -0.11	17.84	17.23	17.66	543,265
08 Dec 25	17.73500 -0.61	18.58	17.63	18.47	1,069,393
05 Dec 25	18.34500 +0.24	18.64	18.13	18.18	526,281
04 Dec 25	18.10500 +0.72	18.10	17.27	17.50	580,572
03 Dec 25	17.39000 +0.26	17.99	17.37	17.50	581,054
02 Dec 25	17.13000 -0.06	17.55	16.86	17.44	468,603
01 Dec 25	17.19000 -0.75	17.88	17.19	17.75	550,123
28 Nov 25	17.94000 -0.07	18.14	17.83	18.03	389,557
27 Nov 25	18.01500 +0.27	18.24	17.75	17.75	428,722
26 Nov 25	17.74500 +0.51	17.82	17.40	17.41	519,666
25 Nov 25	17.24000 -0.03	17.61	16.84	17.39	456,136
24 Nov 25	17.27000 +0.95	17.42	16.74	16.75	843,047
21 Nov 25	16.32000 -1.08	17.08	16.07	16.69	739,981
20 Nov 25	17.40000 -0.20	18.50	17.38	18.50	624,451
19 Nov 25	17.60000 +0.56	17.73	16.93	17.00	817,472
18 Nov 25	17.04000 -0.13	17.32	16.66	16.79	678,735
17 Nov 25	17.16500 -0.61	18.35	17.14	18.00	593,359
14 Nov 25	17.77500 +0.04	17.83	17.26	17.73	773,323
13 Nov 25	17.73500 -1.66	19.59	17.70	19.52	1,193,730
12 Nov 25	19.40000 +1.99	20.14	18.42	18.70	2,919,566
11 Nov 25	17.40500 -0.14	17.98	17.17	17.40	585,047
10 Nov 25	17.55000 +1.05	17.77	16.80	16.99	1,230,346
07 Nov 25	16.50000 -1.04	17.28	16.47	16.83	1,632,696
06 Nov 25	17.54000 +0.33	18.80	17.15	17.17	2,720,251
05 Nov 25	17.21500 +1.51	17.39	16.21	16.22	2,447,066
04 Nov 25	15.70500 -0.34	15.90	15.31	15.65	2,183,997
03 Nov 25	16.04500 +2.17	16.16	13.77	13.85	3,520,799
31 Oct 25	13.87500 +0.47	13.98	13.37	13.43	736,415
30 Oct 25	13.40500 +0.63	14.40	12.97	13.27	2,266,766
29 Oct 25	12.77000 -0.14	13.20	12.77	12.98	768,089
28 Oct 25	12.91500 -0.44	13.28	12.88	13.24	574,662
27 Oct 25	13.35000 +0.05	13.55	13.23	13.44	571,354
24 Oct 25	13.30000 +0.16	13.43	13.10	13.28	430,528
23 Oct 25	13.14000 +0.11	13.14	12.70	13.00	680,640
22 Oct 25	13.03000 -0.54	13.39	12.94	13.34	982,552
21 Oct 25	13.57000 +0.44	13.57	13.08	13.08	898,581
20 Oct 25	13.13000 +0.13	13.15	12.55	12.99	702,685
17 Oct 25	13.00000 -0.37	13.16	11.68	13.06	2,035,361
16 Oct 25	13.37000 +0.11	13.43	13.12	13.29	330,582
15 Oct 25	13.26000 +0.20	13.40	13.10	13.35	419,904
14 Oct 25	13.06000 -0.41	13.48	13.06	13.30	595,781
13 Oct 25	13.47500 +0.48	13.64	13.10	13.10	791,251
10 Oct 25	13.00000 -1.19	13.81	12.94	13.81	1,363,898
09 Oct 25	14.19500 +0.40	14.41	13.83	13.85	602,980
08 Oct 25	13.79500 -0.74	14.11	13.25	14.00	1,341,572
07 Oct 25	14.54000 -0.37	15.24	14.54	14.90	571,662
06 Oct 25	14.91000 +0.06	15.08	14.62	15.00	371,991
03 Oct 25	14.85000 -0.03	14.94	14.50	14.90	469,343
02 Oct 25	14.88500 +0.49	15.13	14.54	14.55	674,708
01 Oct 25	14.40000 -0.35	14.74	14.34	14.63	570,946
30 Sep 25	14.75000 -0.23	15.09	14.69	14.90	510,612
29 Sep 25	14.98000 -0.11	15.35	14.89	15.23	529,054
26 Sep 25	15.09000 -0.53	15.52	14.92	15.45	545,320
25 Sep 25	15.62000 -0.11	15.91	15.54	15.74	655,513
24 Sep 25	15.72500 +0.60	15.82	15.20	15.20	864,909
23 Sep 25	15.12500 +0.64	15.39	14.38	14.44	1,167,138
22 Sep 25	14.49000 +0.82	14.53	13.67	13.96	765,821
19 Sep 25	13.67000 -0.23	13.95	13.57	13.90	907,552
18 Sep 25	13.90500 +1.14	13.94	12.96	13.00	972,203
17 Sep 25	12.76000 +0.39	12.78	12.32	12.38	540,042
16 Sep 25	12.37500 +0.02	12.64	12.32	12.51	475,562
15 Sep 25	12.35500 +0.18	12.46	12.22	12.26	384,370
12 Sep 25	12.17500 +0.06	12.30	12.08	12.20	275,406
11 Sep 25	12.12000 -0.03	12.26	12.06	12.16	231,127
10 Sep 25	12.15500 -0.19	12.54	12.06	12.35	413,322
09 Sep 25	12.34500 -0.05	12.55	12.27	12.38	270,209
08 Sep 25	12.39000 +0.18	12.46	12.24	12.35	262,855
05 Sep 25	12.21500 +0.22	12.22	11.97	12.19	544,860
04 Sep 25	11.99500 +0.06	12.15	11.91	11.97	347,744
03 Sep 25	11.93500 +0.07	12.22	11.94	12.10	459,716
02 Sep 25	11.87000 -0.54	12.39	11.85	12.39	664,927
01 Sep 25	12.41000 -0.13	12.56	12.36	12.49	319,777
29 Aug 25	12.53500 -0.34	12.91	12.53	12.85	715,055
28 Aug 25	12.87500 +0.01	13.05	12.82	12.89	323,828
27 Aug 25	12.86500 -0.11	13.17	12.82	13.11	271,189
26 Aug 25	12.98000 -0.24	13.16	12.88	13.16	504,291
25 Aug 25	13.22000 +0.07	13.24	13.01	13.15	293,245
22 Aug 25	13.14500 +0.35	13.16	12.70	12.70	422,133
21 Aug 25	12.80000 -0.04	12.90	12.70	12.87	306,981
20 Aug 25	12.84000 -0.28	13.10	12.78	12.91	351,314
19 Aug 25	13.12500 +0.03	13.21	13.02	13.09	345,020
18 Aug 25	13.09000 -0.18	13.36	12.99	13.35	235,096
15 Aug 25	13.26500 -0.30	13.62	13.23	13.56	326,402
14 Aug 25	13.56000 -0.15	13.89	13.55	13.73	290,276
13 Aug 25	13.71500 -0.08	14.01	13.65	14.01	435,024
12 Aug 25	13.79500 +0.24	13.80	13.40	13.53	461,024
11 Aug 25	13.55000 -0.08	13.73	13.49	13.65	259,566
08 Aug 25	13.63000 +0.36	13.63	13.18	13.23	471,070
07 Aug 25	13.27500 +0.30	13.33	12.87	13.05	561,586
06 Aug 25	12.97500 -0.49	13.50	12.86	13.50	686,568
05 Aug 25	13.47000 -0.56	14.23	13.34	14.10	1,103,018
04 Aug 25	14.03500 -0.39	14.67	13.95	14.47	762,520
01 Aug 25	14.42500 -0.44	14.91	14.26	14.69	705,266
31 Jul 25	14.86500 -0.21	15.97	14.50	15.10	1,719,812
30 Jul 25	15.07500 +0.02	15.31	14.95	15.00	767,958
29 Jul 25	15.05500 -0.72	15.90	15.06	15.85	611,391
28 Jul 25	15.77500 +0.38	15.96	15.60	15.77	724,823
25 Jul 25	15.39000 -0.01	15.43	15.18	15.31	875,868
24 Jul 25	15.40000 +0.15	15.56	15.05	15.36	703,715
23 Jul 25	15.25000 -0.44	15.85	15.23	15.81	974,518
22 Jul 25	15.68500 -0.54	16.08	15.69	16.08	529,906
21 Jul 25	16.23000 -0.09	16.53	16.17	16.34	271,719
18 Jul 25	16.32000 -0.27	16.61	16.30	16.60	481,045
17 Jul 25	16.59000 +0.81	16.70	16.10	16.19	833,615
16 Jul 25	15.78000 -0.23	16.09	15.56	15.74	323,485
15 Jul 25	16.01500 +0.33	16.19	15.85	15.85	452,660
14 Jul 25	15.68500 -0.07	15.85	15.38	15.44	567,367
11 Jul 25	15.75500 -0.49	16.15	15.73	16.15	574,535
10 Jul 25	16.24500 +0.26	16.30	15.90	16.01	734,493
09 Jul 25	15.99000 -0.16	16.30	15.85	16.00	714,805
08 Jul 25	16.15000 +0.17	16.35	15.77	16.08	908,148
07 Jul 25	15.97500 -0.45	16.39	15.69	15.86	976,313
04 Jul 25	16.43000 -0.16	16.56	16.22	16.37	454,672
03 Jul 25	16.59000 +0.37	16.63	16.15	16.25	592,517
02 Jul 25	16.22000 +0.55	16.28	15.66	15.67	650,278
01 Jul 25	15.67000 +0.08	15.79	15.39	15.67	630,039
30 Jun 25	15.59000 -0.18	15.99	15.56	15.99	825,623
27 Jun 25	15.77500 +0.32	15.77	15.34	15.60	893,946
26 Jun 25	15.45000 +0.55	15.51	14.91	15.00	762,808
25 Jun 25	14.90000 -0.14	15.39	14.80	15.11	795,459
24 Jun 25	15.03500 +0.91	15.09	14.60	14.70	995,751
23 Jun 25	14.12500 +0.27	14.32	13.68	13.68	653,576
20 Jun 25	13.85000 +0.23	14.18	13.59	13.80	687,702
19 Jun 25	13.62500 -0.42	14.00	13.63	13.89	414,164
18 Jun 25	14.04500 -0.18	14.35	13.85	14.26	906,318
17 Jun 25	14.22500 +0.39	14.35	13.62	13.89	816,405
16 Jun 25	13.84000 +0.58	13.84	13.33	13.34	593,355
13 Jun 25	13.26000 -0.31	13.38	13.05	13.15	579,282
12 Jun 25	13.57500 -0.46	14.18	13.57	14.02	783,552
11 Jun 25	14.03500 +0.96	14.36	13.05	13.13	1,459,284
10 Jun 25	13.07500 +0.29	13.07	12.62	12.82	466,002
09 Jun 25	12.78500 +0.22	12.86	12.47	12.52	259,646
06 Jun 25	12.57000 -0.10	12.70	12.47	12.69	289,574
05 Jun 25	12.66500 +0.10	12.90	12.55	12.66	348,754
04 Jun 25	12.56500 +0.35	12.64	12.23	12.38	637,312
03 Jun 25	12.21000 +0.35	12.25	11.76	11.76	312,992
02 Jun 25	11.86000 -0.30	12.00	11.68	11.86	478,816
30 May 25	12.16000 -0.32	12.46	12.16	12.35	709,914
29 May 25	12.48500 +0.11	12.93	12.37	12.64	510,650
28 May 25	12.37500 -0.15	12.59	12.28	12.45	498,321
27 May 25	12.53000 +0.14	12.55	12.31	12.32	257,765
26 May 25	12.38500 +0.12	12.66	12.31	12.60	292,983
23 May 25	12.26500 -0.16	12.69	11.92	12.38	579,143
22 May 25	12.43000 -0.10	12.63	12.32	12.43	630,503
21 May 25	12.53500 -0.23	12.73	12.34	12.49	694,364
20 May 25	12.76500 +0.32	12.77	12.42	12.51	741,947
19 May 25	12.44500 -0.30	12.67	12.31	12.51	421,114
16 May 25	12.74500 -0.46	13.07	12.72	13.01	417,868
15 May 25	13.20500 -0.39	13.59	13.20	13.48	621,159
14 May 25	13.59500 -0.13	13.89	13.52	13.75	541,832
13 May 25	13.72500 +0.09	13.77	13.43	13.77	678,727
12 May 25	13.64000 +0.48	13.77	13.40	13.40	976,285
09 May 25	13.16500 +0.17	13.36	13.10	13.10	706,586
08 May 25	12.99500 +0.18	13.36	12.85	13.15	837,544
07 May 25	12.82000 +0.22	12.90	12.54	12.56	510,351
06 May 25	12.59500 -0.34	13.01	12.34	12.95	838,487
05 May 25	12.93000 +0.01	13.12	12.77	13.01	1,149,623
02 May 25	12.92000 +1.11	12.92	12.13	12.13	1,561,487
30 Apr 25	11.81500 +0.48	12.88	11.52	11.81	2,682,320
29 Apr 25	11.33000 +0.12	11.48	11.16	11.19	653,152
28 Apr 25	11.21000 -0.01	11.38	11.14	11.30	558,894
25 Apr 25	11.22000 +0.14	11.34	11.14	11.25	519,121
24 Apr 25	11.08000 +0.47	11.15	10.54	10.60	659,491
23 Apr 25	10.61500 +0.41	10.88	10.35	10.40	542,854
22 Apr 25	10.20500 +0.14	10.25	9.94	10.10	369,480
17 Apr 25	10.06000 -0.04	10.22	9.96	10.10	444,869
16 Apr 25	10.10500 -0.18	10.15	9.86	10.08	683,946
15 Apr 25	10.28000 +0.16	10.30	10.09	10.11	382,273
14 Apr 25	10.11500 +0.36	10.19	9.91	10.14	498,098
11 Apr 25	9.75800 +0.18	9.96	9.60	9.82	647,840
10 Apr 25	9.58000 +0.35	10.19	9.56	10.18	1,002,791
09 Apr 25	9.22800 -0.55	9.66	9.22	9.44	676,394
08 Apr 25	9.78200 +0.28	9.90	9.32	9.89	1,221,477
07 Apr 25	9.49800 +0.29	9.98	8.45	8.49	1,707,122
04 Apr 25	9.20400 -0.45	9.65	8.76	9.65	1,787,661
03 Apr 25	9.65200 -0.47	10.09	9.56	9.92	992,455
02 Apr 25	10.12000 -0.07	10.20	9.89	10.14	674,938
01 Apr 25	10.18500 +0.05	10.38	10.08	10.30	628,267
31 Mar 25	10.13500 -0.43	10.49	10.09	10.34	969,493
28 Mar 25	10.56500 -0.65	11.14	10.30	11.07	1,744,065
27 Mar 25	11.21500 -0.14	11.40	11.15	11.27	672,546
26 Mar 25	11.36000 -0.45	11.80	11.35	11.69	960,575
25 Mar 25	11.81500 +0.07	11.99	11.60	11.70	485,989
24 Mar 25	11.74000 -0.06	12.05	11.74	11.94	929,321
21 Mar 25	11.80000 -0.14	11.88	11.59	11.82	983,471
20 Mar 25	11.93500 -0.26	12.31	11.88	12.19	402,052
19 Mar 25	12.20000 -0.26	12.36	12.07	12.36	749,552
18 Mar 25	12.46000 +0.45	12.90	12.10	12.10	1,485,381
17 Mar 25	12.00500 +0.45	12.15	11.63	11.65	807,252
14 Mar 25	11.55000 +0.05	11.70	11.32	11.44	1,332,101
13 Mar 25	11.50500 -0.30	11.79	11.51	11.69	1,023,619
12 Mar 25	11.80000 +0.06	11.93	11.50	11.88	1,069,867
11 Mar 25	11.74000 -0.19	12.07	11.65	11.96	787,483
10 Mar 25	11.93000 -0.59	12.85	11.91	12.76	915,316
07 Mar 25	12.51500 -0.43	13.00	12.36	12.86	752,792
06 Mar 25	12.94500 +0.73	12.98	12.40	12.43	1,638,050
05 Mar 25	12.21000 +0.78	12.34	11.55	11.71	1,860,157
04 Mar 25	11.43000 -0.23	11.78	11.11	11.48	1,671,604
03 Mar 25	11.66000 -0.51	12.28	11.65	12.16	1,670,370
28 Feb 25	12.16500 +0.60	12.30	11.03	11.31	2,851,104
27 Feb 25	11.57000 -2.86	13.80	11.09	13.77	6,534,078
26 Feb 25	14.43000 +0.51	14.52	13.91	14.00	991,958
25 Feb 25	13.92000 -0.23	14.38	13.84	13.90	734,797
24 Feb 25	14.14500 +0.25	14.15	13.75	14.06	576,203
21 Feb 25	13.90000 +0.12	14.18	13.86	14.09	485,739
20 Feb 25	13.78000 -0.19	14.12	13.62	13.87	878,778
19 Feb 25	13.96500 +0.02	14.49	13.82	14.05	1,060,137
18 Feb 25	13.94500 +0.30	14.28	13.38	13.72	1,139,986
17 Feb 25	13.64000 +0.16	13.70	13.28	13.51	606,945
14 Feb 25	13.48500 -0.14	13.82	13.38	13.60	698,750
13 Feb 25	13.62000 +0.24	13.69	13.39	13.49	1,151,553
12 Feb 25	13.37500 -0.35	13.69	13.12	13.69	1,013,115
11 Feb 25	13.72000 +0.26	13.77	13.30	13.37	786,055
10 Feb 25	13.46000 +0.18	13.60	13.26	13.31	813,839
07 Feb 25	13.28000 -0.12	13.57	13.28	13.48	663,419
06 Feb 25	13.39500 -0.27	13.75	13.23	13.75	906,954
05 Feb 25	13.67000 +0.22	13.74	13.18	13.40	664,247
04 Feb 25	13.45500 +0.40	13.45	12.96	13.23	1,033,553
03 Feb 25	13.05000 -0.47	13.10	12.76	12.86	971,346
31 Jan 25	13.51500 +0.03	13.90	13.46	13.57	586,616
30 Jan 25	13.49000 +0.21	13.71	13.26	13.34	605,961
29 Jan 25	13.28000 +0.22	13.60	13.23	13.48	562,546
28 Jan 25	13.06500 -0.07	13.52	13.01	13.13	762,734
27 Jan 25	13.13500 -0.77	13.63	12.69	13.44	1,841,821
24 Jan 25	13.91000 +0.16	14.00	13.68	13.85	636,481
23 Jan 25	13.75000 -0.45	14.15	13.71	14.07	763,236
22 Jan 25	14.20000 +0.22	14.47	14.05	14.09	700,855
21 Jan 25	13.97500 +0.02	14.01	13.81	13.88	375,590
20 Jan 25	13.95500 -0.19	14.23	13.89	14.20	648,116
17 Jan 25	14.14000 +0.11	14.38	14.00	14.07	641,777
16 Jan 25	14.03500 -0.32	14.79	13.97	14.75	765,600
15 Jan 25	14.36000 +0.54	14.47	13.65	13.82	875,150
14 Jan 25	13.82000 -0.07	14.38	13.81	14.23	1,116,168
13 Jan 25	13.89000 -1.07	14.52	13.73	14.30	1,615,830
10 Jan 25	14.96500 -0.20	15.46	14.97	15.13	532,970
09 Jan 25	15.16500 -0.14	15.40	15.05	15.20	478,687
08 Jan 25	15.30000 -0.51	15.93	15.30	15.84	692,999
07 Jan 25	15.81000 +0.72	15.95	14.98	15.18	857,711
06 Jan 25	15.09000 +0.49	15.70	14.85	14.85	1,431,593
03 Jan 25	14.60500 -0.30	14.86	14.44	14.86	518,689
02 Jan 25	14.90500 -0.32	15.31	14.68	15.17	586,506
30 Dec 24	15.22000 -0.03	15.38	15.07	15.30	250,967
27 Dec 24	15.25000 -0.07	15.42	15.13	15.19	399,675
23 Dec 24	15.32000 +1.10	15.34	14.20	14.20	986,028
20 Dec 24	14.21500 +0.11	14.31	13.80	13.90	1,512,582
19 Dec 24	14.10500 -1.22	15.03	13.97	14.91	1,083,248
18 Dec 24	15.32000 +0.49	15.34	14.88	14.88	757,864
17 Dec 24	14.82500 -0.02	15.12	14.69	14.70	398,420
16 Dec 24	14.84500 -0.02	14.85	14.35	14.85	604,668
13 Dec 24	14.86500 -0.03	15.04	14.81	14.90	344,380
12 Dec 24	14.89000 -0.39	15.27	14.77	15.24	524,716
11 Dec 24	15.28000 +0.02	15.48	15.02	15.27	698,598
10 Dec 24	15.25500 +0.05	15.52	14.98	15.15	777,528
09 Dec 24	15.21000 +0.47	15.39	14.87	15.15	1,126,821
06 Dec 24	14.74500 +0.36	14.86	14.00	14.24	696,082
05 Dec 24	14.38500 +0.13	14.74	14.20	14.30	601,864
04 Dec 24	14.26000 +0.43	14.37	13.84	13.84	770,380
03 Dec 24	13.83000 -0.15	14.10	13.55	14.05	725,065
02 Dec 24	13.98500 +0.31	13.98	13.34	13.51	693,446
29 Nov 24	13.67000 +0.20	13.72	13.40	13.42	380,877
28 Nov 24	13.47000 +0.10	14.18	13.47	13.76	739,946
27 Nov 24	13.37500 -0.28	13.59	13.31	13.55	329,230
26 Nov 24	13.65500 -0.24	13.98	13.40	13.75	514,039
25 Nov 24	13.90000 +0.92	13.94	13.10	13.10	1,389,204
22 Nov 24	12.98000 +0.22	13.10	12.78	12.86	739,232
21 Nov 24	12.76000 -0.39	13.36	12.73	13.13	1,029,580
20 Nov 24	13.14500 -0.03	13.33	12.94	13.23	811,482
19 Nov 24	13.18000 -0.62	13.86	13.09	13.80	1,054,834
18 Nov 24	13.80000 -0.03	14.06	13.72	13.94	496,148
15 Nov 24	13.83000 -0.05	13.98	13.60	13.72	641,854
14 Nov 24	13.88000 +0.15	14.04	13.39	13.46	988,330
13 Nov 24	13.73500 -0.41	14.16	13.58	14.03	919,971
12 Nov 24	14.15000 -0.22	14.71	14.05	14.18	779,354
11 Nov 24	14.36500 +0.09	14.74	14.29	14.45	500,645
08 Nov 24	14.27000 -0.28	14.82	14.27	14.70	615,592
07 Nov 24	14.55000 +0.23	14.89	13.95	14.36	835,027
06 Nov 24	14.32000 -0.85	15.32	14.26	15.03	953,202
05 Nov 24	15.17000 +0.52	15.19	14.63	14.76	712,227
04 Nov 24	14.64500 +0.06	15.10	14.51	14.57	738,646
01 Nov 24	14.59000 +0.02	14.76	13.86	14.16	1,153,132
31 Oct 24	14.57000 -0.38	15.98	14.04	15.12	2,121,405
30 Oct 24	14.94500 +0.03	15.13	14.66	14.95	849,832
29 Oct 24	14.91000 +0.42	14.95	14.47	14.58	811,806
28 Oct 24	14.49000 -0.56	15.27	14.49	15.16	1,315,779
25 Oct 24	15.05000 +0.31	15.05	14.57	14.73	564,022
24 Oct 24	14.74500 +0.12	14.90	14.48	14.48	505,009
23 Oct 24	14.62500 -0.10	15.16	14.58	14.77	812,394
22 Oct 24	14.72500 +0.09	14.88	14.52	14.67	670,202
21 Oct 24	14.63500 -0.14	14.90	14.60	14.74	436,841
18 Oct 24	14.78000 +0.22	15.09	14.69	14.73	672,029
17 Oct 24	14.56000 -0.03	14.88	14.51	14.72	802,177
16 Oct 24	14.59000 +0.16	14.94	14.30	14.39	751,232
15 Oct 24	14.43000 -0.40	15.57	14.42	14.85	1,536,479
14 Oct 24	14.83500 +0.25	14.99	14.39	14.69	871,056
11 Oct 24	14.58500 -0.14	14.80	14.49	14.69	673,898
10 Oct 24	14.72000 +0.03	14.74	14.31	14.52	795,978
09 Oct 24	14.69000 -0.51	14.97	14.54	14.75	1,181,328
08 Oct 24	15.20000 -0.15	15.40	14.98	15.06	868,401
07 Oct 24	15.34500 -0.31	15.73	15.02	15.71	1,222,729
04 Oct 24	15.65500 +0.01	16.02	15.55	15.68	444,808
03 Oct 24	15.64000 -0.21	15.94	15.35	15.80	710,327
02 Oct 24	15.85000 +0.23	15.98	15.45	15.72	833,694
01 Oct 24	15.62500 -0.33	16.11	15.56	16.00	666,367
30 Sep 24	15.95500 -0.04	16.18	15.90	16.01	623,116
27 Sep 24	15.99500 -0.12	16.72	15.80	16.55	934,393
26 Sep 24	16.11000 +0.40	16.66	16.10	16.25	942,697
25 Sep 24	15.71500 +0.22	16.03	15.42	15.44	764,236
24 Sep 24	15.50000 -0.06	16.21	15.50	15.84	741,540
23 Sep 24	15.56500 -0.02	15.87	15.31	15.58	484,444
20 Sep 24	15.58000 -0.60	16.00	15.35	16.00	1,601,364
19 Sep 24	16.18500 +0.00	16.49	16.05	16.42	764,684
18 Sep 24	16.18500 +0.15	16.25	15.71	15.93	594,115
17 Sep 24	16.03000 +0.37	16.39	15.73	15.80	665,862
16 Sep 24	15.66000 -0.55	16.38	15.66	16.34	698,405
13 Sep 24	16.21000 +0.44	16.32	15.67	15.90	959,024
12 Sep 24	15.76500 +0.75	15.86	15.34	15.47	1,268,587
11 Sep 24	15.01500 -0.33	15.99	13.82	15.47	2,545,563
10 Sep 24	15.34500 +0.13	15.71	15.15	15.40	635,869
09 Sep 24	15.22000 +0.02	15.46	15.06	15.25	498,223
06 Sep 24	15.20000 -0.26	15.65	15.03	15.45	707,848
05 Sep 24	15.46000 +0.12	15.82	15.25	15.26	387,592
04 Sep 24	15.34000 -0.36	15.66	14.89	15.12	1,538,861
03 Sep 24	15.70000 -1.11	17.10	15.69	16.71	1,279,857
02 Sep 24	16.81000 -0.54	17.31	16.81	17.23	512,714
30 Aug 24	17.35000 -0.23	17.65	17.14	17.31	513,815
29 Aug 24	17.58500 +0.66	17.67	16.70	16.91	611,472
28 Aug 24	16.92000 -0.39	17.41	16.92	17.37	361,873
27 Aug 24	17.30500 +0.24	17.56	17.02	17.08	473,911
26 Aug 24	17.07000 -0.46	17.49	17.07	17.43	431,710
23 Aug 24	17.53000 +0.02	17.65	16.94	17.31	1,022,459
22 Aug 24	17.51500 -0.93	18.25	17.51	18.15	867,986
21 Aug 24	18.44000 +0.20	18.65	18.05	18.22	310,446
20 Aug 24	18.24000 -0.59	19.34	18.14	18.95	561,750
19 Aug 24	18.83000 -0.07	19.08	18.78	18.96	340,068
16 Aug 24	18.89500 -0.20	19.48	18.86	19.20	353,519
15 Aug 24	19.09500 +0.85	19.15	18.25	18.43	457,660
14 Aug 24	18.24500 +0.25	18.63	17.90	18.20	592,562
13 Aug 24	18.00000 -0.34	18.46	17.00	18.46	1,110,352
12 Aug 24	18.34000 -0.41	18.86	18.28	18.78	446,885
09 Aug 24	18.75000 -0.22	19.28	18.70	19.10	278,999
08 Aug 24	18.96500 -0.39	19.07	18.32	19.07	538,458
07 Aug 24	19.35000 -0.11	19.82	19.25	19.54	392,639
06 Aug 24	19.46000 -0.07	20.05	19.24	19.84	498,970
05 Aug 24	19.52500 -0.31	19.56	18.22	18.58	892,530
02 Aug 24	19.83500 -0.67	20.38	19.44	19.67	745,625
01 Aug 24	20.50000 -1.10	21.97	20.50	21.91	587,812
31 Jul 24	21.60000 +0.20	22.02	21.19	21.80	551,076
30 Jul 24	21.40000 +0.11	21.75	21.05	21.32	776,605
29 Jul 24	21.29000 +0.75	21.54	20.33	20.81	613,519
26 Jul 24	20.54000 +0.97	20.73	19.55	19.55	729,357
25 Jul 24	19.57500 -0.52	20.36	19.00	20.28	843,832
24 Jul 24	20.10000 -0.60	20.77	19.88	20.39	565,564
23 Jul 24	20.70000 -0.38	21.22	20.66	21.09	467,500
22 Jul 24	21.08000 +0.86	21.21	20.43	20.45	431,936
19 Jul 24	20.22000 -0.98	21.36	20.18	21.31	855,626
18 Jul 24	21.20000 -0.48	21.90	21.20	21.75	618,318
17 Jul 24	21.68000 -0.21	21.99	21.35	21.69	744,665
16 Jul 24	21.89000 +0.67	22.22	21.41	21.41	796,170
15 Jul 24	21.22000 -0.09	21.52	20.91	21.10	468,385
12 Jul 24	21.31000 -0.39	21.77	20.99	21.51	483,428
11 Jul 24	21.70000 -0.06	21.94	21.11	21.94	629,522
10 Jul 24	21.76000 +1.24	21.78	20.42	20.68	934,212
09 Jul 24	20.52000 -0.98	21.44	20.17	21.43	953,869
08 Jul 24	21.50000 -0.73	22.08	21.38	21.80	1,008,822
05 Jul 24	22.23000 +3.36	22.70	21.26	22.63	2,588,078
04 Jul 24	18.86500 +0.27	19.24	18.75	18.82	509,095
03 Jul 24	18.59500 +0.09	19.09	18.51	18.66	604,844
02 Jul 24	18.50000 +0.54	18.55	17.88	18.01	631,213
01 Jul 24	17.96000 -0.38	18.63	17.92	18.47	645,791
28 Jun 24	18.33500 +0.20	18.35	18.06	18.30	551,536
27 Jun 24	18.13000 -0.46	18.77	18.05	18.53	825,454
26 Jun 24	18.59000 -0.08	18.99	18.38	18.86	414,722
25 Jun 24	18.66500 -0.08	18.80	18.27	18.51	490,354
24 Jun 24	18.74500 +0.13	19.24	18.45	18.50	515,196
21 Jun 24	18.62000 -0.51	19.00	18.35	18.99	1,563,351
20 Jun 24	19.13000 +0.05	19.68	18.96	19.30	812,987
19 Jun 24	19.08500 -1.35	20.46	18.92	20.40	1,422,189
18 Jun 24	20.43000 -0.15	20.98	20.39	20.84	478,193
17 Jun 24	20.58000 +0.16	21.00	20.41	20.69	355,007
14 Jun 24	20.42000 -0.52	21.14	20.25	20.94	740,002
13 Jun 24	20.94000 -1.03	22.05	20.94	22.05	623,042
12 Jun 24	21.97000 +0.24	22.21	21.49	21.84	405,337
11 Jun 24	21.73000 -0.77	23.00	21.17	22.50	902,808
10 Jun 24	22.50000 +0.02	22.65	22.25	22.36	296,173
07 Jun 24	22.48000 +0.03	22.93	22.26	22.56	437,094
06 Jun 24	22.45000 +0.46	22.66	22.09	22.35	486,691
05 Jun 24	21.99000 +0.89	22.02	21.20	21.26	605,238
04 Jun 24	21.10000 -0.18	21.49	20.96	21.30	584,486
03 Jun 24	21.28000 +0.34	21.39	20.97	21.25	459,424
31 May 24	20.94000 -0.62	21.37	20.72	21.36	962,837
30 May 24	21.56000 +0.07	21.83	21.19	21.25	427,797
29 May 24	21.49000 -0.31	21.80	21.28	21.80	704,611
28 May 24	21.80000 -0.92	22.82	21.51	22.73	1,210,606
27 May 24	22.72000 -0.67	23.47	22.67	23.41	413,002
24 May 24	23.39000 -0.14	23.39	22.80	23.09	471,808
23 May 24	23.53000 +0.65	23.57	23.15	23.17	544,006
22 May 24	22.88000 +0.26	23.21	22.48	22.53	674,922
21 May 24	22.62000 -1.02	23.66	22.33	23.66	703,265
20 May 24	23.64000 +0.67	23.73	22.72	22.72	370,120
17 May 24	22.97000 -0.32	23.33	22.85	23.11	484,216
16 May 24	23.29000 -0.41	24.18	23.29	24.10	1,007,835
15 May 24	23.70000 +1.09	23.86	22.47	22.70	1,228,524
14 May 24	22.61000 +1.15	22.89	21.45	21.50	1,045,774
13 May 24	21.46000 -0.39	22.20	21.29	22.00	658,806
10 May 24	21.85000 -0.36	22.35	21.74	22.23	886,634
09 May 24	22.21000 -0.26	22.53	22.07	22.41	214,793
08 May 24	22.47000 -0.18	22.67	22.02	22.46	408,896
07 May 24	22.65000 +0.41	22.94	22.07	22.90	792,163
06 May 24	22.24000 +0.38	22.38	21.77	22.04	493,306
03 May 24	21.86000 +0.47	22.04	21.46	21.51	572,306
02 May 24	21.39000 -0.47	21.78	21.31	21.63	794,693
30 Apr 24	21.86000 -0.01	22.27	21.53	21.78	716,996
29 Apr 24	21.87000 -0.95	23.10	21.70	23.06	1,128,398
26 Apr 24	22.82000 +1.04	23.11	22.22	22.22	1,153,782
25 Apr 24	21.78000 -1.05	23.18	21.59	22.00	1,314,869
24 Apr 24	22.83000 +0.18	23.59	22.83	23.17	1,473,820
23 Apr 24	22.65000 +1.16	22.84	22.24	22.46	1,043,869
22 Apr 24	21.49000 +0.09	21.92	21.32	21.39	725,458
19 Apr 24	21.40000 -1.03	22.22	21.40	22.01	1,031,251
18 Apr 24	22.43000 +0.95	23.29	21.92	23.05	1,499,504
17 Apr 24	21.48000 -0.77	22.11	21.29	21.91	592,416
16 Apr 24	22.25000 -0.03	22.25	21.47	21.91	617,198
15 Apr 24	22.28000 +0.34	22.64	21.65	21.80	699,371
12 Apr 24	21.94000 -0.52	23.14	21.75	22.70	577,290
11 Apr 24	22.46000 +0.55	22.71	22.01	22.01	843,288
10 Apr 24	21.91000 -1.08	22.88	21.38	22.00	2,399,207
09 Apr 24	22.99000 -0.10	23.71	22.78	23.24	903,070
08 Apr 24	23.09000 +0.37	23.26	22.79	22.82	560,793
05 Apr 24	22.72000 -0.53	23.01	22.48	23.00	1,037,844
04 Apr 24	23.25000 -0.38	23.66	23.03	23.57	950,900
03 Apr 24	23.63000 -0.01	23.80	23.19	23.64	613,587
02 Apr 24	23.64000 -0.86	24.93	23.54	24.41	1,183,332
28 Mar 24	24.50000 +0.59	24.82	23.02	23.51	1,843,122
27 Mar 24	23.91000 -1.60	25.43	23.81	25.39	2,129,197
26 Mar 24	25.51000 -0.19	25.62	25.23	25.61	553,423
25 Mar 24	25.70000 +0.02	25.91	25.21	25.71	596,876
22 Mar 24	25.68000 -0.47	26.07	25.61	25.82	430,588
21 Mar 24	26.15000 +0.85	26.50	25.84	26.02	432,630
20 Mar 24	25.30000 -0.40	25.76	25.22	25.72	326,923
19 Mar 24	25.70000 -0.09	25.83	25.47	25.62	378,815
18 Mar 24	25.79000 +0.42	25.88	25.31	25.61	623,283
15 Mar 24	25.37000 -0.66	26.00	25.03	25.93	1,500,943
14 Mar 24	26.03000 -0.40	26.71	25.83	26.50	527,149
13 Mar 24	26.43000 -0.27	27.04	26.09	26.78	799,258
12 Mar 24	26.70000 +1.27	27.00	25.30	25.50	914,568
11 Mar 24	25.43000 -0.71	26.07	25.27	25.85	817,405
08 Mar 24	26.14000 -1.35	27.41	26.08	27.36	909,310
07 Mar 24	27.49000 +0.08	27.60	26.75	27.28	1,068,396
06 Mar 24	27.41000 -0.50	28.08	26.98	27.73	1,075,492
05 Mar 24	27.91000 -0.41	28.18	27.62	27.81	811,635
04 Mar 24	28.32000 +1.08	28.82	27.94	28.35	1,788,334
01 Mar 24	27.24000 +1.56	27.35	26.33	26.62	2,419,298
29 Feb 24	25.68000 -5.89	27.88	24.75	26.00	6,241,183
28 Feb 24	31.57000 -0.50	31.81	30.80	31.78	946,400
27 Feb 24	32.07000 -0.53	32.62	31.52	32.50	925,216
26 Feb 24	32.60000 -0.64	33.50	32.11	32.92	677,268
23 Feb 24	33.24000 -1.46	34.92	33.17	34.79	444,888
22 Feb 24	34.70000 +0.81	36.04	34.54	35.25	635,321
21 Feb 24	33.89000 -0.03	33.94	33.35	33.73	200,002
20 Feb 24	33.92000 -0.52	34.45	33.57	34.19	315,665
19 Feb 24	34.44000 -0.32	34.96	34.43	34.43	222,127
16 Feb 24	34.76000 +1.03	36.18	34.05	35.13	833,142
15 Feb 24	33.73000 +0.23	34.70	33.26	33.91	375,679
14 Feb 24	33.50000 -0.01	33.71	32.80	33.35	239,326
13 Feb 24	33.51000 -1.22	34.27	32.88	34.27	349,120
12 Feb 24	34.73000 +0.18	34.84	34.32	34.65	195,524
09 Feb 24	34.55000 +0.98	34.75	33.31	33.37	292,708
08 Feb 24	33.57000 +0.03	33.87	32.78	33.78	439,576
07 Feb 24	33.54000 +0.77	34.06	32.48	32.65	519,237
06 Feb 24	32.77000 -0.83	33.95	32.58	33.52	559,174
05 Feb 24	33.60000 +0.29	33.65	32.88	33.40	369,550
02 Feb 24	33.31000 -1.23	34.70	33.14	34.65	590,576
01 Feb 24	34.54000 -0.23	35.32	34.47	34.70	249,919
31 Jan 24	34.77000 -0.35	35.29	34.54	34.63	459,019
30 Jan 24	35.12000 -0.32	35.97	34.89	35.80	203,649
29 Jan 24	35.44000 -0.17	35.60	35.10	35.35	251,864
26 Jan 24	35.61000 -0.59	35.83	35.19	35.37	270,127
25 Jan 24	36.20000 +0.02	36.53	35.72	35.83	357,808
24 Jan 24	36.18000 +1.87	36.41	34.68	35.00	961,986
23 Jan 24	34.31000 -1.65	36.12	34.31	35.89	871,488
22 Jan 24	35.96000 +0.47	36.69	35.63	36.20	687,740
19 Jan 24	35.49000 +1.16	35.73	34.55	34.73	859,320
18 Jan 24	34.33000 +1.68	34.39	33.00	33.00	555,125
17 Jan 24	32.65000 -0.57	33.30	32.19	32.86	306,130
16 Jan 24	33.22000 +0.31	33.31	32.21	32.71	355,236
15 Jan 24	32.91000 -0.17	33.31	32.60	33.00	305,981
12 Jan 24	33.08000 +0.39	33.29	32.81	32.99	490,214
11 Jan 24	32.69000 -0.47	33.39	32.56	33.36	658,396
10 Jan 24	33.16000 -0.27	33.88	32.87	33.77	716,627
09 Jan 24	33.43000 -0.26	33.95	32.56	33.90	640,985
08 Jan 24	33.69000 -0.65	34.43	33.57	34.30	591,907
05 Jan 24	34.34000 -0.11	34.58	33.89	34.25	519,655
04 Jan 24	34.45000 -1.05	34.51	32.73	33.60	1,176,724
03 Jan 24	35.50000 -1.53	37.22	35.45	36.60	760,828
02 Jan 24	37.03000 -1.63	39.10	36.71	38.68	511,185
29 Dec 23	38.66000 +0.11	38.66	38.30	38.60	85,963
28 Dec 23	38.55000 +0.02	38.95	38.41	38.68	196,063
27 Dec 23	38.53000 +0.33	39.07	38.30	38.34	299,570
22 Dec 23	38.20000 -0.47	38.48	37.74	38.48	293,413
21 Dec 23	38.67000 +0.49	38.82	37.87	38.01	475,138
20 Dec 23	38.18000 -0.10	38.33	37.64	38.26	390,991
19 Dec 23	38.28000 +0.65	38.56	37.88	38.00	360,536
18 Dec 23	37.63000 -0.81	38.59	37.13	38.27	383,668
15 Dec 23	38.44000 +0.28	38.88	37.87	38.30	1,027,781
14 Dec 23	38.16000 -0.75	39.89	38.00	39.49	855,351
13 Dec 23	38.91000 +0.03	39.22	37.70	37.73	899,523
12 Dec 23	38.88000 +2.81	39.16	36.55	36.63	1,395,295
11 Dec 23	36.07000 +0.08	36.37	35.71	35.85	365,459
08 Dec 23	35.99000 +0.56	36.26	35.38	35.39	494,383
07 Dec 23	35.43000 +0.12	35.48	34.66	34.94	397,076
06 Dec 23	35.31000 +1.19	35.45	34.21	34.30	835,881
05 Dec 23	34.12000 +1.32	34.22	32.80	32.80	609,590
04 Dec 23	32.80000 -1.07	34.17	32.45	33.84	426,350
01 Dec 23	33.87000 +0.46	34.35	33.15	33.34	555,779
30 Nov 23	33.41000 +0.42	33.78	32.90	32.90	831,520
29 Nov 23	32.99000 +1.02	33.11	31.89	31.98	400,756
28 Nov 23	31.97000 +0.38	31.97	31.13	31.50	767,882
27 Nov 23	31.59000 +0.65	31.70	30.94	30.94	386,470
24 Nov 23	30.94000 -0.18	31.21	30.79	31.00	177,325
23 Nov 23	31.12000 +0.20	31.28	30.74	30.96	236,080
22 Nov 23	30.92000 +0.27	31.06	30.41	30.64	292,654
21 Nov 23	30.65000 +0.07	31.30	30.50	30.57	467,357
20 Nov 23	30.58000 +0.34	30.70	30.03	30.23	309,785
17 Nov 23	30.24000 +0.78	30.38	29.14	29.40	492,799
16 Nov 23	29.46000 -0.29	29.71	29.26	29.44	311,391
15 Nov 23	29.75000 +1.06	29.79	28.73	28.99	633,544
14 Nov 23	28.69000 +0.68	28.72	27.73	27.94	519,523
13 Nov 23	28.01000 -0.03	28.34	27.71	28.18	222,096
10 Nov 23	28.04000 -0.09	28.10	27.18	27.81	714,437
09 Nov 23	28.13000 +0.21	28.24	27.68	27.84	321,463
08 Nov 23	27.92000 +0.19	27.94	27.36	27.69	291,880
07 Nov 23	27.73000 -0.25	28.11	27.48	27.84	311,731
06 Nov 23	27.98000 +0.24	28.30	27.59	28.01	559,519
03 Nov 23	27.74000 +0.62	28.02	27.07	27.29	469,170
02 Nov 23	27.12000 +1.10	27.43	26.51	26.65	506,689
01 Nov 23	26.02000 -0.44	26.73	25.86	26.65	557,679
31 Oct 23	26.46000 -0.23	27.20	26.40	26.62	673,611
30 Oct 23	26.69000 -1.28	28.49	26.69	28.20	774,941
27 Oct 23	27.97000 -0.33	28.27	26.84	28.15	569,368
26 Oct 23	28.30000 -0.22	28.97	26.40	26.50	929,907
25 Oct 23	28.52000 -0.88	29.70	28.02	29.60	533,205
24 Oct 23	29.40000 +0.18	29.53	28.86	29.22	400,672
23 Oct 23	29.22000 +0.62	29.36	28.49	28.65	448,589
20 Oct 23	28.60000 -0.51	29.21	28.42	29.08	485,805
19 Oct 23	29.11000 +0.72	29.46	28.33	28.34	542,741
18 Oct 23	28.39000 -0.81	29.06	27.71	28.54	646,714
17 Oct 23	29.20000 +0.03	29.40	28.49	29.00	379,627
16 Oct 23	29.17000 -0.93	30.11	28.91	30.00	751,989
13 Oct 23	30.10000 -0.87	31.06	29.83	31.01	633,839
12 Oct 23	30.97000 -0.38	31.83	30.26	31.55	561,415
11 Oct 23	31.35000 -0.39	31.98	30.50	31.13	437,614
10 Oct 23	31.74000 -0.50	32.50	31.10	32.50	647,934
09 Oct 23	32.24000 -0.77	33.13	32.18	32.79	407,751
06 Oct 23	33.01000 -0.39	33.81	32.03	33.45	618,562
05 Oct 23	33.40000 -1.43	35.47	33.31	34.88	554,476
04 Oct 23	34.83000 +1.02	34.89	33.26	33.44	223,965
03 Oct 23	33.81000 -0.48	34.35	33.81	34.10	186,340
02 Oct 23	34.29000 -0.53	35.06	33.80	35.05	283,090
29 Sep 23	34.82000 +0.25	35.50	34.82	35.13	366,063
28 Sep 23	34.57000 +0.90	34.58	33.61	33.71	306,250
27 Sep 23	33.67000 +0.59	33.92	32.91	33.02	269,175
26 Sep 23	33.08000 -0.50	33.64	33.02	33.21	241,645
25 Sep 23	33.58000 -0.19	33.78	33.20	33.73	197,760
22 Sep 23	33.77000 +0.30	33.89	33.07	33.33	255,041
21 Sep 23	33.47000 -0.46	33.86	32.82	33.52	378,889
20 Sep 23	33.93000 +0.21	34.10	33.55	33.82	232,894
19 Sep 23	33.72000 -0.42	34.43	33.58	33.97	192,147
18 Sep 23	34.14000 -0.77	34.95	33.92	34.91	305,182
15 Sep 23	34.91000 -0.55	35.61	33.90	35.61	1,004,175
14 Sep 23	35.46000 -0.16	35.89	35.28	35.76	227,409
13 Sep 23	35.62000 -0.07	35.84	35.35	35.60	242,117
12 Sep 23	35.69000 -0.03	36.26	35.67	35.80	216,213
11 Sep 23	35.72000 -0.13	36.71	35.57	36.00	376,945
08 Sep 23	35.85000 -0.02	36.10	34.90	36.01	248,799
07 Sep 23	35.87000 -0.67	36.35	35.49	36.35	294,239
06 Sep 23	36.54000 +0.03	36.92	36.35	36.56	260,873
05 Sep 23	36.51000 +0.18	36.86	36.17	36.39	347,961
04 Sep 23	36.33000 +0.75	36.53	35.60	35.63	260,694
01 Sep 23	35.58000 +0.48	35.66	34.92	35.15	267,783
31 Aug 23	35.10000 +0.18	35.66	34.64	35.55	425,108
30 Aug 23	34.92000 -0.07	35.12	34.67	35.00	174,525
29 Aug 23	34.99000 +0.31	35.11	34.50	35.00	227,586
28 Aug 23	34.68000 -0.29	35.67	34.26	35.33	181,939
25 Aug 23	34.97000 +0.16	35.30	34.50	34.50	295,110
24 Aug 23	34.81000 -1.31	37.20	34.76	36.79	324,223
23 Aug 23	36.12000 +0.23	36.29	35.30	35.99	237,363
22 Aug 23	35.89000 +0.59	36.40	35.61	35.75	387,420
21 Aug 23	35.30000 +0.34	35.38	34.83	35.03	189,675
18 Aug 23	34.96000 +0.40	35.14	34.48	34.60	247,549
17 Aug 23	34.56000 -0.73	35.23	34.46	35.19	214,135
16 Aug 23	35.29000 +0.04	35.61	35.14	35.20	203,215
15 Aug 23	35.25000 -0.19	35.80	35.06	35.80	188,672
14 Aug 23	35.44000 +0.15	35.78	34.93	35.10	219,575
11 Aug 23	35.29000 +0.63	35.63	34.26	34.55	461,684
10 Aug 23	34.66000 +0.12	35.00	34.15	34.63	380,968
09 Aug 23	34.54000 -0.64	35.77	34.43	35.48	299,821
08 Aug 23	35.18000 -0.13	35.81	35.10	35.26	284,283
07 Aug 23	35.31000 -0.25	35.66	35.11	35.66	226,959
04 Aug 23	35.56000 -0.09	35.86	35.09	35.85	282,567
03 Aug 23	35.65000 +0.10	35.75	34.41	35.11	466,110
02 Aug 23	35.55000 -0.44	35.77	34.98	35.35	440,138
01 Aug 23	35.99000 -0.09	36.35	35.84	36.12	347,920
31 Jul 23	36.08000 +0.39	36.31	35.35	35.69	636,992
28 Jul 23	35.69000 +0.67	36.88	34.86	35.00	1,293,005
27 Jul 23	35.02000 +4.08	35.58	32.35	32.50	2,189,433
26 Jul 23	30.94000 -0.31	31.57	30.81	31.05	363,831
25 Jul 23	31.25000 +0.41	31.42	30.55	31.02	304,085
24 Jul 23	30.84000 -1.01	31.95	30.80	31.65	343,705
21 Jul 23	31.85000 +1.37	31.89	30.11	30.16	497,168
20 Jul 23	30.48000 -0.92	31.00	30.06	31.00	362,822
19 Jul 23	31.40000 +0.30	31.50	31.10	31.36	270,077
18 Jul 23	31.10000 +0.35	31.31	30.80	30.80	321,335
17 Jul 23	30.75000 -0.29	30.87	30.14	30.45	296,408
14 Jul 23	31.04000 +0.60	31.07	30.40	30.55	412,870
13 Jul 23	30.44000 +1.00	30.77	30.07	30.12	533,581
12 Jul 23	29.44000 +1.15	30.10	28.92	28.92	941,052
11 Jul 23	28.29000 -0.61	29.46	28.27	29.34	403,084
10 Jul 23	28.90000 +0.22	28.90	28.07	28.42	340,034
07 Jul 23	28.68000 +0.84	28.89	27.52	27.90	468,651
06 Jul 23	27.84000 -1.19	28.78	27.84	28.78	651,739
05 Jul 23	29.03000 -2.02	30.48	28.80	30.33	964,491
04 Jul 23	31.05000 -0.17	31.17	30.17	31.17	522,760
03 Jul 23	31.22000 +0.13	31.79	30.75	31.09	520,676
30 Jun 23	31.09000 +0.90	31.33	30.07	30.18	512,077
29 Jun 23	30.19000 +1.71	30.53	28.94	29.18	804,101
28 Jun 23	28.48000 +0.18	28.72	28.05	28.50	298,049
27 Jun 23	28.30000 -0.56	28.82	27.79	28.70	438,525
26 Jun 23	28.86000 -0.49	29.62	28.05	29.46	417,057
23 Jun 23	29.35000 -0.43	29.73	28.93	29.73	264,392
22 Jun 23	29.78000 +0.33	29.88	29.01	29.18	225,142
21 Jun 23	29.45000 -0.43	29.94	29.33	29.77	278,701
20 Jun 23	29.88000 +0.09	30.28	29.41	29.73	181,054
19 Jun 23	29.79000 -0.53	30.24	29.53	30.20	264,635
16 Jun 23	30.32000 -0.24	30.55	30.13	30.54	749,661
15 Jun 23	30.56000 -0.27	31.05	30.00	30.98	360,801
14 Jun 23	30.83000 -0.77	31.52	30.38	31.50	424,173
13 Jun 23	31.60000 +0.24	31.97	31.51	31.54	374,512
12 Jun 23	31.36000 +0.74	31.44	30.67	30.90	431,994
09 Jun 23	30.62000 +0.15	30.89	30.46	30.49	276,282
08 Jun 23	30.47000 +0.50	30.47	29.45	29.66	230,555
07 Jun 23	29.97000 -0.13	30.29	29.38	30.09	322,041
06 Jun 23	30.10000 +0.72	30.15	28.97	29.09	572,402
05 Jun 23	29.38000 +0.40	29.61	28.73	29.08	359,539
02 Jun 23	28.98000 -0.41	29.60	28.59	29.60	343,830
01 Jun 23	29.39000 +0.38	29.39	28.68	29.27	358,677
31 May 23	29.01000 -0.13	29.31	28.63	28.95	570,666
30 May 23	29.14000 -0.06	29.80	28.81	29.50	454,567
29 May 23	29.20000 -0.03	29.41	29.07	29.33	108,462
26 May 23	29.23000 +0.75	29.23	28.69	28.80	357,114
25 May 23	28.48000 +0.39	29.14	28.20	28.93	463,921
24 May 23	28.09000 -0.80	28.75	27.88	28.59	371,354
23 May 23	28.89000 -0.07	29.21	28.72	28.85	388,202
22 May 23	28.96000 +0.12	29.13	28.45	28.80	302,394
19 May 23	28.84000 +0.61	29.00	27.70	28.43	451,426
18 May 23	28.23000 +0.92	28.29	27.28	27.42	296,639
17 May 23	27.31000 +0.01	27.47	26.94	27.17	315,739
16 May 23	27.30000 +0.17	27.55	27.03	27.20	275,523
15 May 23	27.13000 +0.18	27.17	26.82	27.14	229,875
12 May 23	26.95000 +0.10	27.20	26.76	27.00	615,050
11 May 23	26.85000 -0.56	27.74	26.85	27.48	389,170
10 May 23	27.41000 +0.44	27.46	26.73	27.03	355,702
09 May 23	26.97000 +0.13	27.14	26.72	26.88	271,428
08 May 23	26.84000 -0.32	27.37	26.72	27.30	404,093
05 May 23	27.16000 +0.39	27.28	26.77	26.87	408,619
04 May 23	26.77000 +0.85	27.00	25.89	25.89	752,764
03 May 23	25.92000 +0.29	26.02	25.52	25.79	387,606
02 May 23	25.63000 +0.00	26.16	25.62	25.91	528,894
28 Apr 23	25.63000 +0.50	26.25	25.38	25.39	944,225
27 Apr 23	25.13000 -2.45	26.39	24.40	26.20	2,460,925
26 Apr 23	27.58000 +0.00	27.65	26.56	27.39	450,912
25 Apr 23	27.58000 -0.64	28.03	27.45	27.94	300,109
24 Apr 23	28.22000 +0.21	28.56	27.66	27.88	302,882
21 Apr 23	28.01000 -0.38	28.54	27.70	28.28	405,241
20 Apr 23	28.39000 -0.20	28.87	28.18	28.72	413,869
19 Apr 23	28.59000 -0.51	29.05	28.28	28.90	244,287
18 Apr 23	29.10000 +0.45	29.39	28.86	28.86	271,344
17 Apr 23	28.65000 -0.61	29.10	28.40	29.10	361,905
14 Apr 23	29.26000 +0.11	29.63	29.01	29.14	218,909
13 Apr 23	29.15000 -0.79	30.03	28.15	29.88	952,949
12 Apr 23	29.94000 -0.94	30.80	29.87	30.68	406,138
11 Apr 23	30.88000 +0.11	31.44	30.86	30.93	325,214
06 Apr 23	30.77000 +0.38	30.92	30.36	30.36	251,047
05 Apr 23	30.39000 -0.11	30.76	30.22	30.23	285,969
04 Apr 23	30.50000 -0.25	30.99	30.23	30.95	450,093
03 Apr 23	30.75000 -0.48	31.14	30.57	31.10	289,132
31 Mar 23	31.23000 -0.50	31.75	31.17	31.75	406,546
30 Mar 23	31.73000 +0.82	31.86	30.83	31.10	703,958
29 Mar 23	30.91000 +1.41	31.01	29.71	29.83	938,725
28 Mar 23	29.50000 -0.32	30.10	29.25	29.87	363,360
27 Mar 23	29.82000 +0.73	29.98	29.14	29.38	343,341
24 Mar 23	29.09000 -0.43	29.75	28.79	29.50	416,665
23 Mar 23	29.52000 +1.17	29.52	28.23	28.33	522,712
22 Mar 23	28.35000 -0.16	28.59	28.07	28.55	236,475
21 Mar 23	28.51000 +0.22	28.93	28.47	28.60	333,876
20 Mar 23	28.29000 +0.13	28.48	27.18	27.87	402,052
17 Mar 23	28.16000 +0.13	28.64	27.67	27.99	768,004
16 Mar 23	28.03000 +0.89	28.10	27.21	27.58	366,384
15 Mar 23	27.14000 -0.98	28.33	27.01	28.17	355,181
14 Mar 23	28.12000 +1.18	28.32	26.92	27.00	402,890
13 Mar 23	26.94000 -0.96	27.89	25.94	27.89	690,221
10 Mar 23	27.90000 +0.06	28.25	27.36	27.40	265,689
09 Mar 23	27.84000 -1.45	29.21	27.74	29.21	590,100
08 Mar 23	29.29000 +0.70	29.29	28.27	28.45	335,986
07 Mar 23	28.59000 -0.71	29.43	28.49	29.01	396,805
06 Mar 23	29.30000 +0.38	29.40	28.65	29.08	398,944
03 Mar 23	28.92000 +1.24	29.04	27.84	27.84	637,876
02 Mar 23	27.68000 -2.11	28.65	27.02	28.60	1,730,344
01 Mar 23	29.79000 +0.71	30.75	29.59	29.90	1,050,902
28 Feb 23	29.08000 +3.23	29.65	28.06	28.68	2,250,266
27 Feb 23	25.85000 +0.60	25.92	25.32	25.32	377,183
24 Feb 23	25.25000 -0.22	25.95	25.02	25.65	597,835
23 Feb 23	25.47000 +0.10	25.88	25.24	25.46	402,393
22 Feb 23	25.37000 -0.08	25.56	25.10	25.30	200,832
21 Feb 23	25.45000 -0.05	25.82	25.23	25.50	329,971
20 Feb 23	25.50000 -0.40	25.77	25.20	25.54	272,543
17 Feb 23	25.90000 +0.42	26.03	25.16	25.20	424,060
16 Feb 23	25.48000 +0.22	25.59	25.14	25.53	272,501
15 Feb 23	25.26000 -0.28	25.55	25.11	25.51	330,072
14 Feb 23	25.54000 -0.09	25.87	25.32	25.70	411,919
13 Feb 23	25.63000 +0.55	25.73	24.54	24.69	589,224
10 Feb 23	25.08000 -1.00	25.82	24.72	25.82	630,632
09 Feb 23	26.08000 +0.74	26.50	25.32	25.50	603,563
08 Feb 23	25.34000 -0.99	26.81	25.25	26.70	1,029,480
07 Feb 23	26.33000 -0.78	27.13	25.91	27.10	1,133,979
06 Feb 23	27.11000 -0.56	27.27	26.76	27.27	397,616
03 Feb 23	27.67000 -0.36	28.04	26.76	27.85	458,208
02 Feb 23	28.03000 +0.46	28.75	27.90	28.20	560,999
01 Feb 23	27.57000 +0.33	27.57	26.90	27.10	345,662
31 Jan 23	27.24000 +0.04	27.38	26.46	26.99	370,681
30 Jan 23	27.20000 -0.93	28.05	26.86	28.02	747,482
27 Jan 23	28.13000 +0.17	28.67	27.83	27.96	560,594
26 Jan 23	27.96000 -0.32	29.07	27.86	28.38	774,662
25 Jan 23	28.28000 -2.92	30.33	27.94	30.04	1,374,582
24 Jan 23	31.20000 +0.73	31.33	30.59	30.60	420,097
23 Jan 23	30.47000 +1.09	30.47	29.52	29.65	398,119
20 Jan 23	29.38000 +0.62	29.59	28.73	29.00	360,117
19 Jan 23	28.76000 -0.68	30.14	28.71	29.23	516,391
18 Jan 23	29.44000 +0.76	29.53	28.68	28.68	650,680
17 Jan 23	28.68000 +0.42	28.93	28.00	28.27	405,674
16 Jan 23	28.26000 -0.18	29.14	27.99	28.97	506,033
13 Jan 23	28.44000 +0.20	28.64	28.21	28.28	373,015
12 Jan 23	28.24000 -0.51	28.87	27.52	28.79	672,686
11 Jan 23	28.75000 +0.52	30.13	28.70	29.04	770,790
10 Jan 23	28.23000 -0.76	28.81	27.59	28.81	651,914
09 Jan 23	28.99000 +0.13	29.43	28.49	29.30	464,652
06 Jan 23	28.86000 +0.76	28.93	27.89	28.07	380,377
05 Jan 23	28.10000 +0.60	28.24	26.84	27.51	581,333
04 Jan 23	27.50000 -0.02	27.83	26.74	27.70	294,293
03 Jan 23	27.52000 +0.15	28.00	27.25	27.40	395,396
02 Jan 23	27.37000 +0.40	27.55	27.05	27.05	260,957
30 Dec 22	26.97000 -0.82	27.76	26.90	27.62	146,147
29 Dec 22	27.79000 +0.49	27.85	27.24	27.25	234,080
28 Dec 22	27.30000 -0.09	27.54	26.88	27.35	283,770
27 Dec 22	27.39000 -0.43	28.05	27.29	28.00	219,536
23 Dec 22	27.82000 -0.67	28.50	27.58	28.29	362,337
22 Dec 22	28.49000 -0.76	29.30	28.34	29.25	303,321
21 Dec 22	29.25000 +0.16	29.41	28.80	29.26	377,929
20 Dec 22	29.09000 -0.34	29.44	28.63	29.08	186,505
19 Dec 22	29.43000 +0.08	29.97	29.26	29.34	202,562
16 Dec 22	29.35000 -1.07	30.60	29.04	30.35	875,171
15 Dec 22	30.42000 -0.85	31.78	30.28	30.86	534,071
14 Dec 22	31.27000 -0.17	31.80	31.06	31.24	579,004
13 Dec 22	31.44000 +0.17	31.63	30.64	31.45	576,375
12 Dec 22	31.27000 +0.61	31.34	30.35	30.43	274,766
09 Dec 22	30.66000 -0.53	31.41	30.30	31.41	357,028
08 Dec 22	31.19000 +0.47	31.35	30.24	30.78	351,275
07 Dec 22	30.72000 -0.60	31.04	30.13	30.90	465,504
06 Dec 22	31.32000 -0.33	32.00	31.05	31.78	311,101
05 Dec 22	31.65000 +0.54	31.87	31.05	31.50	328,769
02 Dec 22	31.11000 -0.53	32.01	30.55	31.44	586,466
01 Dec 22	31.64000 +0.58	32.21	31.22	31.75	596,733
30 Nov 22	31.06000 +1.15	31.26	29.91	30.05	687,253
29 Nov 22	29.91000 +0.10	30.65	29.83	30.10	430,847
28 Nov 22	29.81000 -0.21	30.36	29.03	29.72	419,978
25 Nov 22	30.02000 -0.84	30.84	29.89	30.70	378,623
24 Nov 22	30.86000 +0.13	30.98	30.53	30.74	537,718
23 Nov 22	30.73000 +0.84	31.06	29.99	30.01	739,577
22 Nov 22	29.89000 +0.82	30.04	28.41	29.00	657,461
21 Nov 22	29.07000 -0.14	29.56	29.04	29.05	494,310
18 Nov 22	29.21000 +0.19	29.41	28.67	29.20	575,141
17 Nov 22	29.02000 +0.95	29.02	28.17	28.28	441,829
16 Nov 22	28.07000 -0.79	29.18	27.89	28.86	572,332
15 Nov 22	28.86000 +0.06	29.23	28.61	28.94	665,226
14 Nov 22	28.80000 +0.51	29.03	28.33	28.50	818,673
11 Nov 22	28.29000 -0.11	29.17	28.23	28.71	1,297,018
10 Nov 22	28.40000 +1.90	28.40	26.36	26.47	674,848
09 Nov 22	26.50000 -0.31	27.23	26.31	26.71	464,491
08 Nov 22	26.81000 +1.60	27.10	25.06	25.20	740,744
07 Nov 22	25.21000 -0.42	25.76	25.00	25.60	660,647
04 Nov 22	25.63000 +0.46	26.18	25.06	25.31	800,561
03 Nov 22	25.17000 +0.21	25.46	24.27	24.50	551,085
02 Nov 22	24.96000 -0.46	25.65	24.96	25.54	505,591
01 Nov 22	25.42000 +0.53	26.17	25.31	25.60	682,055
31 Oct 22	24.89000 -0.40	26.11	24.75	25.90	706,049
28 Oct 22	25.29000 -1.21	26.23	25.12	25.75	786,825
27 Oct 22	26.50000 -2.41	28.86	24.90	26.85	2,704,558
26 Oct 22	28.91000 -0.46	29.34	28.30	29.17	636,197
25 Oct 22	29.37000 +1.09	29.37	28.04	28.50	566,480
24 Oct 22	28.28000 +0.45	28.70	27.59	28.10	489,782
21 Oct 22	27.83000 +0.07	28.04	26.92	27.57	550,112
20 Oct 22	27.76000 +0.59	27.79	26.70	27.00	508,700
19 Oct 22	27.17000 +0.81	27.45	26.23	26.54	434,592
18 Oct 22	26.36000 +0.96	27.20	25.89	25.90	704,089
17 Oct 22	25.40000 +0.65	25.84	24.65	24.77	335,521
14 Oct 22	24.75000 -1.05	26.59	24.53	26.26	659,957
13 Oct 22	25.80000 +0.82	26.13	23.76	24.87	720,259
12 Oct 22	24.98000 +0.35	25.34	24.38	24.61	487,251
11 Oct 22	24.63000 -1.12	25.75	24.52	25.53	445,689
10 Oct 22	25.75000 -0.94	26.70	25.69	26.30	325,652
07 Oct 22	26.69000 -0.96	27.81	26.69	27.37	501,763
06 Oct 22	27.65000 +0.18	27.86	26.95	27.70	489,558
05 Oct 22	27.47000 +0.49	27.50	26.73	26.83	575,398
04 Oct 22	26.98000 +1.53	27.07	25.72	25.93	811,521
03 Oct 22	25.45000 +0.52	25.56	23.62	24.58	464,583
30 Sep 22	24.93000 +0.37	25.02	23.99	24.69	361,464
29 Sep 22	24.56000 -0.81	26.09	24.36	25.22	549,309
28 Sep 22	25.37000 -0.03	25.40	24.04	25.00	606,318
27 Sep 22	25.40000 +0.52	26.13	25.08	25.13	578,782
26 Sep 22	24.88000 +0.31	25.33	24.24	24.24	399,754
23 Sep 22	24.57000 -0.14	24.74	23.93	24.64	425,408
22 Sep 22	24.71000 -0.84	25.54	24.61	25.10	557,445
21 Sep 22	25.55000 +0.95	25.83	24.26	24.27	448,549
20 Sep 22	24.60000 +0.53	24.60	23.83	24.22	482,394
19 Sep 22	24.07000 -0.25	24.38	23.75	24.31	198,862
16 Sep 22	24.32000 -0.32	24.77	24.02	24.29	588,522
15 Sep 22	24.64000 -0.54	25.74	24.58	25.11	288,145
14 Sep 22	25.18000 -0.01	25.75	24.77	25.04	357,488
13 Sep 22	25.19000 -0.34	26.48	24.94	25.60	732,056
12 Sep 22	25.53000 +0.37	25.76	24.79	25.32	415,719
09 Sep 22	25.16000 +0.20	25.41	24.91	25.04	425,169
08 Sep 22	24.96000 +0.91	25.07	23.88	24.31	419,637
07 Sep 22	24.05000 +1.36	24.22	22.45	22.47	537,597
06 Sep 22	22.69000 -0.52	23.59	22.33	23.18	287,856
05 Sep 22	23.21000 -0.30	23.32	22.82	22.86	242,691
02 Sep 22	23.51000 +0.83	23.71	22.82	22.92	408,688
01 Sep 22	22.68000 -0.70	23.14	22.43	23.11	484,155
31 Aug 22	23.38000 +0.28	24.03	23.32	23.32	510,241
30 Aug 22	23.10000 +0.46	23.87	22.68	22.72	427,473
29 Aug 22	22.64000 -1.01	23.39	22.63	22.97	371,766
26 Aug 22	23.65000 -0.28	24.62	23.57	24.11	362,627
25 Aug 22	23.93000 +0.43	24.18	23.55	23.75	317,160
24 Aug 22	23.50000 +0.69	23.53	22.55	22.73	302,773
23 Aug 22	22.81000 +0.01	23.28	22.65	22.65	303,455
22 Aug 22	22.80000 -1.28	24.04	22.78	23.72	340,046
19 Aug 22	24.08000 -0.28	24.39	23.86	23.95	268,804
18 Aug 22	24.36000 +0.67	24.36	23.64	23.64	224,638
17 Aug 22	23.69000 -0.78	24.88	23.57	24.50	309,014
16 Aug 22	24.47000 -0.19	25.03	24.25	24.73	275,409
15 Aug 22	24.66000 +0.16	24.92	24.57	24.69	130,165
12 Aug 22	24.50000 +0.12	24.61	23.85	24.30	246,662
11 Aug 22	24.38000 -0.03	24.59	24.05	24.54	222,611
10 Aug 22	24.41000 +0.86	24.49	23.06	23.30	475,445
09 Aug 22	23.55000 -0.54	24.20	23.49	24.05	553,523
08 Aug 22	24.09000 -0.50	24.91	24.04	24.84	491,550
05 Aug 22	24.59000 -0.98	26.18	24.54	25.66	524,618
04 Aug 22	25.57000 +0.16	26.00	25.37	25.50	431,464
03 Aug 22	25.41000 +0.19	25.67	24.99	25.21	430,840
02 Aug 22	25.22000 -0.24	25.30	24.47	25.15	500,549
01 Aug 22	25.46000 +0.33	25.70	24.66	25.00	483,864
29 Jul 22	25.13000 -1.09	26.40	24.85	26.20	1,037,411
28 Jul 22	26.22000 +0.29	27.07	25.63	26.39	878,534
27 Jul 22	25.93000 +0.44	26.05	25.37	25.70	564,382
26 Jul 22	25.49000 -1.28	26.85	25.27	26.65	540,878
25 Jul 22	26.77000 +0.02	27.16	26.35	27.15	434,514
22 Jul 22	26.75000 +0.36	27.70	26.35	26.50	715,423
21 Jul 22	26.39000 +1.16	26.49	25.15	25.15	648,070
20 Jul 22	25.23000 +1.33	25.27	23.49	24.04	685,196
19 Jul 22	23.90000 -0.10	24.00	22.47	23.80	607,919
18 Jul 22	24.00000 -1.27	25.73	23.55	25.65	626,347
15 Jul 22	25.27000 +0.60	25.35	24.71	24.92	467,479
14 Jul 22	24.67000 +0.28	24.96	24.13	24.49	592,538
13 Jul 22	24.39000 +0.56	24.46	23.48	23.71	536,725
12 Jul 22	23.83000 -0.05	24.51	23.34	23.60	461,451
11 Jul 22	23.88000 -0.26	24.70	23.39	23.51	459,453
08 Jul 22	24.14000 +0.53	24.24	23.44	23.65	535,702
07 Jul 22	23.61000 +1.29	23.97	22.71	22.71	743,180
06 Jul 22	22.32000 +1.14	22.48	21.50	21.53	833,622
05 Jul 22	21.18000 -1.23	22.81	20.16	22.65	1,402,536
04 Jul 22	22.41000 -0.26	22.94	22.31	22.88	510,000
01 Jul 22	22.67000 -1.51	23.74	22.40	23.74	1,337,517
30 Jun 22	24.18000 -0.29	24.27	23.48	24.09	445,236
29 Jun 22	24.47000 -0.32	24.81	24.31	24.50	279,329
28 Jun 22	24.79000 -0.13	25.36	24.78	25.12	359,582
27 Jun 22	24.92000 +0.94	25.10	23.96	24.25	570,263
24 Jun 22	23.98000 +1.16	24.16	23.01	23.06	413,768
23 Jun 22	22.82000 -0.54	23.26	22.65	23.26	356,423
22 Jun 22	23.36000 -0.40	23.57	22.74	23.27	305,566
21 Jun 22	23.76000 +0.78	23.84	23.12	23.17	461,814
20 Jun 22	22.98000 +0.57	23.18	22.30	22.62	370,707
17 Jun 22	22.41000 -0.25	23.05	22.30	22.68	1,661,317
16 Jun 22	22.66000 -1.64	24.32	22.40	24.16	600,071
15 Jun 22	24.30000 +1.05	24.39	23.21	23.50	570,372
14 Jun 22	23.25000 -0.42	23.99	23.18	23.80	522,326
13 Jun 22	23.67000 -1.97	25.35	23.52	24.84	1,087,890
10 Jun 22	25.64000 -1.17	26.55	25.55	26.49	702,408
09 Jun 22	26.81000 -0.74	27.39	26.73	27.34	352,998
08 Jun 22	27.55000 +0.31	27.55	27.14	27.41	301,375
07 Jun 22	27.24000 +0.20	27.52	26.78	26.86	631,031
06 Jun 22	27.04000 +0.02	27.35	26.90	27.05	453,541
03 Jun 22	27.02000 -0.66	27.82	26.86	27.76	470,627
02 Jun 22	27.68000 +0.20	27.96	27.41	27.50	341,706
01 Jun 22	27.48000 +0.04	27.71	27.10	27.52	481,847
31 May 22	27.44000 -0.46	27.99	27.27	27.81	616,024
30 May 22	27.90000 +0.91	28.18	27.38	27.40	563,744
27 May 22	26.99000 +1.10	27.10	26.06	26.06	823,456
26 May 22	25.89000 +0.04	26.00	25.27	25.70	346,231
25 May 22	25.85000 +0.26	26.11	25.56	25.73	431,765
24 May 22	25.59000 -0.39	26.35	25.56	25.79	545,815
23 May 22	25.98000 +0.55	26.13	25.73	25.87	507,098
20 May 22	25.43000 -0.27	26.17	25.35	25.77	406,384
19 May 22	25.70000 +0.34	25.76	24.72	25.00	512,469
18 May 22	25.36000 +0.16	25.76	25.31	25.31	599,386
17 May 22	25.20000 +1.15	25.38	24.10	24.42	798,901
16 May 22	24.05000 -0.28	24.53	23.84	24.35	291,459
13 May 22	24.33000 +0.73	24.49	23.66	23.85	756,473
12 May 22	23.60000 -0.88	24.14	22.97	23.82	718,769
11 May 22	24.48000 +1.15	24.49	23.47	23.63	597,363
10 May 22	23.33000 -0.24	24.19	23.23	23.95	446,937
09 May 22	23.57000 -1.04	24.36	23.06	24.26	735,023
06 May 22	24.61000 +1.06	24.64	23.43	23.62	934,356
05 May 22	23.55000 -0.77	23.79	22.64	23.79	1,429,369
04 May 22	24.32000 -0.19	25.10	24.22	24.64	618,386
03 May 22	24.51000 +0.58	24.75	24.22	24.34	813,806
02 May 22	23.93000 -0.82	24.62	23.57	24.55	549,231
29 Apr 22	24.75000 +1.70	26.22	24.14	24.17	1,930,886
28 Apr 22	23.05000 +0.59	23.18	22.72	22.83	372,795
27 Apr 22	22.46000 -0.12	23.04	22.18	22.41	582,957
26 Apr 22	22.58000 -0.29	23.60	22.40	23.50	1,096,073
25 Apr 22	22.87000 -0.43	23.50	22.22	22.85	703,130
22 Apr 22	23.30000 -0.39	23.72	22.99	23.18	511,525
21 Apr 22	23.69000 -0.01	24.34	23.53	23.75	736,372
20 Apr 22	23.70000 +0.58	24.11	22.90	23.17	825,542
19 Apr 22	23.12000 +0.61	23.20	22.32	22.43	737,962
14 Apr 22	22.51000 +0.17	22.62	21.86	22.14	895,716
13 Apr 22	22.34000 +1.06	22.40	20.93	21.07	1,034,743
12 Apr 22	21.28000 +0.81	21.46	20.00	20.19	806,495
11 Apr 22	20.47000 +0.97	21.10	20.09	20.40	762,404
08 Apr 22	19.50000 -1.20	21.13	19.49	20.96	563,159
07 Apr 22	20.70000 -0.12	21.33	20.67	20.85	524,891
06 Apr 22	20.82000 -0.61	21.82	20.54	21.35	600,787
05 Apr 22	21.43000 +0.32	22.01	21.15	21.20	984,963
04 Apr 22	21.11000 +1.07	21.35	20.13	20.18	785,496
01 Apr 22	20.04000 +0.05	20.33	19.83	20.08	381,826
31 Mar 22	19.99500 -0.25	20.63	20.00	20.45	376,942
30 Mar 22	20.25000 -0.74	20.93	20.25	20.81	327,079
29 Mar 22	20.99000 +0.57	21.11	20.57	20.80	524,406
28 Mar 22	20.42000 -0.20	20.90	20.35	20.76	336,717
25 Mar 22	20.62000 +0.09	21.15	20.48	20.58	850,543
24 Mar 22	20.53000 +0.42	20.58	19.86	20.11	357,318
23 Mar 22	20.11000 -0.32	20.53	19.99	20.47	420,809
22 Mar 22	20.43000 +0.09	20.64	20.13	20.40	479,970
21 Mar 22	20.34000 -0.21	20.63	20.02	20.45	562,283
18 Mar 22	20.55000 +0.80	20.55	19.73	19.86	796,102
17 Mar 22	19.75500 +0.16	20.07	19.53	19.74	641,852
16 Mar 22	19.59500 +1.29	19.68	18.84	19.00	905,192
15 Mar 22	18.30500 +0.59	18.56	17.50	17.60	582,240
14 Mar 22	17.72000 +0.50	18.16	17.25	17.58	670,554
11 Mar 22	17.21500 -0.18	18.09	16.28	17.25	1,226,330
10 Mar 22	17.39500 -0.85	18.39	17.20	18.26	997,072
09 Mar 22	18.24500 +1.47	18.25	17.23	17.50	1,069,527
08 Mar 22	16.78000 -0.33	17.60	16.55	16.74	1,102,199
07 Mar 22	17.11000 -0.45	17.90	16.58	16.74	882,569
04 Mar 22	17.56000 -1.59	19.17	17.56	18.68	994,315
03 Mar 22	19.15000 -0.18	19.72	19.05	19.24	556,841
02 Mar 22	19.33500 +0.68	19.62	18.27	18.50	920,902
01 Mar 22	18.65500 -0.73	19.57	18.66	19.25	597,963
28 Feb 22	19.38500 +0.04	19.69	18.60	18.74	1,498,959
25 Feb 22	19.34500 +1.84	19.43	17.69	17.90	1,820,569
24 Feb 22	17.50000 +1.25	17.67	15.25	15.26	1,724,666
23 Feb 22	16.24500 -0.12	16.75	16.17	16.52	583,244
22 Feb 22	16.36500 +0.22	16.50	15.20	15.30	905,225
21 Feb 22	16.15000 -0.56	16.94	15.72	16.90	723,859
18 Feb 22	16.70500 -0.29	17.13	16.64	16.86	390,904
17 Feb 22	16.99500 +0.02	17.06	16.36	16.86	959,959
16 Feb 22	16.98000 -0.10	17.30	16.78	17.23	552,878
15 Feb 22	17.08500 +0.72	17.12	16.25	16.30	592,340
14 Feb 22	16.36000 -0.49	16.52	15.81	16.03	777,819
11 Feb 22	16.85000 -0.30	17.08	16.78	16.85	408,397
10 Feb 22	17.15000 -0.35	17.81	16.82	17.59	661,925
09 Feb 22	17.50000 +0.42	17.68	17.21	17.25	513,958
08 Feb 22	17.08000 +0.08	17.21	16.70	16.91	468,390
07 Feb 22	17.00000 +0.02	17.20	16.74	17.14	401,240
04 Feb 22	16.98000 -0.26	17.50	16.65	17.41	769,233
03 Feb 22	17.23500 -0.97	18.07	17.24	18.04	579,848
02 Feb 22	18.20500 -0.11	18.70	18.20	18.58	432,116
01 Feb 22	18.31500 +0.15	18.65	18.01	18.44	339,200
31 Jan 22	18.17000 +0.59	18.17	17.71	17.89	496,436
28 Jan 22	17.58500 -0.44	17.98	17.27	17.89	585,244
27 Jan 22	18.02000 -0.48	18.90	17.88	17.98	584,810
26 Jan 22	18.50000 +0.50	18.73	18.17	18.17	702,382
25 Jan 22	18.00000 +0.22	18.26	17.53	18.03	712,924
24 Jan 22	17.78500 -1.34	19.10	17.37	18.90	1,123,788
21 Jan 22	19.12000 -0.65	19.53	18.74	19.42	635,659
20 Jan 22	19.77000 +0.35	19.95	19.33	19.42	629,688
19 Jan 22	19.41500 -0.27	19.92	19.03	19.21	532,814
18 Jan 22	19.68500 -0.61	20.40	19.65	20.40	798,158
17 Jan 22	20.29000 +0.40	20.48	19.85	20.05	671,943
14 Jan 22	19.89000 -0.12	20.30	19.77	19.85	610,243
13 Jan 22	20.01000 +0.53	20.41	19.38	19.42	697,820
12 Jan 22	19.47500 +0.10	19.78	19.26	19.55	563,618
11 Jan 22	19.37000 +0.81	19.51	18.75	18.90	850,151
10 Jan 22	18.56500 +0.11	19.76	18.55	19.22	1,302,686
07 Jan 22	18.45000 +0.59	18.58	17.92	17.93	1,104,168
06 Jan 22	17.86000 -0.31	17.94	17.50	17.68	801,198
05 Jan 22	18.17000 +0.34	18.31	17.95	17.96	582,619
04 Jan 22	17.83500 -0.69	18.65	17.78	18.50	573,149
03 Jan 22	18.52000 +0.65	18.55	18.00	18.17	597,034
30 Dec 21	17.87000 +0.05	17.92	17.73	17.82	175,394
29 Dec 21	17.82000 -0.51	18.42	17.77	18.27	471,868
28 Dec 21	18.32500 +0.20	18.39	18.16	18.16	478,174
27 Dec 21	18.13000 +0.43	18.13	17.52	17.60	309,701
23 Dec 21	17.69500 +0.01	18.00	17.64	17.92	231,181
22 Dec 21	17.68000 +0.28	17.77	17.42	17.47	440,032
21 Dec 21	17.40000 +0.43	17.58	16.99	17.30	785,242
20 Dec 21	16.97000 +0.06	17.23	16.40	16.44	641,909
17 Dec 21	16.90500 +0.23	17.03	16.36	16.52	953,663
16 Dec 21	16.68000 -0.09	17.49	16.60	17.42	675,442
15 Dec 21	16.77000 +0.43	16.87	16.48	16.56	430,213
14 Dec 21	16.34000 -0.51	17.00	16.30	16.81	528,872
13 Dec 21	16.85000 -0.09	17.38	16.82	17.06	368,530
10 Dec 21	16.94000 -0.30	17.22	16.80	16.90	818,026
09 Dec 21	17.24000 -0.22	17.50	17.09	17.49	622,243
08 Dec 21	17.46000 -0.33	18.00	17.41	17.85	572,494
07 Dec 21	17.78500 +1.00	18.01	17.15	17.19	1,308,836
06 Dec 21	16.78000 -0.70	17.77	16.58	17.66	946,632
03 Dec 21	17.48000 -0.23	18.00	17.32	17.95	608,023
02 Dec 21	17.71000 -0.92	18.47	17.48	18.35	884,639
01 Dec 21	18.63000 +0.92	18.69	17.85	17.99	847,243
30 Nov 21	17.70500 -0.48	18.15	17.67	18.00	959,465
29 Nov 21	18.18000 +0.19	18.65	18.02	18.13	812,307
26 Nov 21	17.98500 -0.91	18.90	17.92	18.23	1,302,602
25 Nov 21	18.90000 +0.07	19.03	18.58	18.95	765,428
24 Nov 21	18.83000 -1.25	20.33	17.92	20.10	4,079,015
23 Nov 21	20.08000 -1.22	20.99	20.08	20.99	1,294,512
22 Nov 21	21.30000 -0.37	21.75	21.27	21.64	554,708
19 Nov 21	21.67000 +0.15	21.77	21.43	21.55	428,927
18 Nov 21	21.52000 -0.03	21.86	21.50	21.54	404,366
17 Nov 21	21.55000 -0.28	22.03	21.50	21.90	471,295
16 Nov 21	21.83000 +0.06	21.99	21.73	21.80	409,038
15 Nov 21	21.77000 +0.46	22.02	21.29	21.33	588,347
12 Nov 21	21.31000 +0.26	21.31	20.76	21.00	537,098
11 Nov 21	21.05000 +0.55	21.16	20.13	20.37	1,078,547
10 Nov 21	20.50000 -0.20	21.02	20.16	20.75	895,619
09 Nov 21	20.70000 -0.21	20.91	20.44	20.81	627,793
08 Nov 21	20.91000 -0.01	21.43	20.30	20.68	995,398
05 Nov 21	20.92000 +0.59	21.49	20.38	20.48	1,293,436
04 Nov 21	20.33000 -1.08	22.07	20.14	22.07	2,840,605
03 Nov 21	21.41000 +0.11	21.62	21.21	21.29	815,045
02 Nov 21	21.30000 +0.38	21.49	20.77	21.02	649,990
01 Nov 21	20.92000 +0.37	21.23	20.56	20.80	450,558
29 Oct 21	20.55000 -0.46	20.83	20.15	20.80	621,838
28 Oct 21	21.01000 +0.32	21.23	20.57	20.67	581,408
27 Oct 21	20.69000 +0.41	20.69	20.01	20.24	527,770
26 Oct 21	20.28000 +0.12	20.66	20.20	20.27	455,024
25 Oct 21	20.16000 -0.36	20.67	20.08	20.55	583,220
22 Oct 21	20.52000 -0.14	21.20	20.52	20.63	597,897
21 Oct 21	20.66000 +0.34	20.70	19.70	20.20	580,596
20 Oct 21	20.32000 -0.42	20.92	20.25	20.53	501,710
19 Oct 21	20.74000 -0.18	21.08	20.26	20.99	737,118
18 Oct 21	20.92000 -1.58	22.30	20.69	22.28	1,323,629
15 Oct 21	22.50000 +0.45	22.61	22.08	22.25	432,810
14 Oct 21	22.05000 +0.58	22.17	21.54	21.62	467,664
13 Oct 21	21.47000 +0.35	21.77	20.55	21.10	362,988
12 Oct 21	21.12000 -0.24	21.60	21.08	21.10	256,663
11 Oct 21	21.36000 +0.05	21.60	21.09	21.26	389,579
08 Oct 21	21.31000 -0.24	22.25	21.22	21.50	769,680
07 Oct 21	21.55000 +0.50	21.62	20.85	21.41	600,382
06 Oct 21	21.05000 -0.10	21.31	20.44	20.84	642,303
05 Oct 21	21.15000 +0.74	21.19	20.21	20.60	488,682
04 Oct 21	20.41000 -0.84	21.14	20.35	21.08	525,297
01 Oct 21	21.25000 -0.42	21.73	21.07	21.20	387,777
30 Sep 21	21.67000 +0.31	22.00	21.26	21.73	571,127
29 Sep 21	21.36000 -0.34	22.25	21.30	21.79	554,362
28 Sep 21	21.70000 -1.12	22.80	21.57	22.73	1,106,423
27 Sep 21	22.82000 -0.83	23.93	22.52	23.85	850,338
24 Sep 21	23.65000 +0.27	23.77	23.13	23.33	694,169
23 Sep 21	23.38000 +0.73	23.56	22.91	22.98	455,206
22 Sep 21	22.65000 +0.08	22.95	22.15	22.85	384,364
21 Sep 21	22.57000 -0.10	23.16	22.30	22.88	432,247
20 Sep 21	22.67000 -0.64	23.16	22.10	22.85	781,489
17 Sep 21	23.31000 -1.35	24.91	23.31	24.90	1,547,049
16 Sep 21	24.66000 +0.07	25.07	24.51	24.70	496,104
15 Sep 21	24.59000 -0.47	25.26	24.45	25.03	373,968
14 Sep 21	25.06000 +0.59	25.06	24.31	24.54	422,570
13 Sep 21	24.47000 -0.62	25.20	24.31	25.20	447,691
10 Sep 21	25.09000 +0.31	25.46	24.87	24.94	397,298
09 Sep 21	24.78000 +0.36	24.83	24.02	24.30	366,901
08 Sep 21	24.42000 -0.56	24.95	24.11	24.95	411,433
07 Sep 21	24.98000 -0.71	25.78	24.97	25.60	417,266
06 Sep 21	25.69000 +0.51	25.75	25.13	25.45	340,390
03 Sep 21	25.18000 +0.24	25.34	24.87	25.00	295,786
02 Sep 21	24.94000 -0.19	25.26	24.52	25.20	330,694
01 Sep 21	25.13000 +0.70	25.65	24.81	25.00	883,527
31 Aug 21	24.43000 -1.63	26.60	23.90	26.41	1,419,101
30 Aug 21	26.06000 +0.65	26.15	25.49	25.50	443,806
27 Aug 21	25.41000 +0.81	25.41	24.55	24.57	629,184
26 Aug 21	24.60000 -0.02	24.73	24.04	24.42	390,910
25 Aug 21	24.62000 +0.24	24.78	24.27	24.41	451,562
24 Aug 21	24.38000 +0.38	24.82	24.17	24.17	839,062
23 Aug 21	24.00000 +0.99	24.00	23.25	23.30	621,732
20 Aug 21	23.01000 +0.28	23.11	22.49	22.81	304,201
19 Aug 21	22.73000 -0.39	22.95	22.21	22.49	505,724
18 Aug 21	23.12000 +0.69	23.15	22.28	22.47	440,112
17 Aug 21	22.43000 -0.02	22.72	22.22	22.44	286,739
16 Aug 21	22.45000 -0.42	23.21	22.16	22.78	512,774
13 Aug 21	22.87000 -0.24	23.05	22.69	22.96	566,684
12 Aug 21	23.11000 -0.34	23.59	22.74	23.52	908,771
11 Aug 21	23.45000 -0.65	24.47	23.43	24.30	884,214
10 Aug 21	24.10000 +0.34	24.91	23.82	24.04	953,579
09 Aug 21	23.76000 +1.25	23.86	22.56	22.68	733,151
06 Aug 21	22.51000 -0.39	22.97	22.46	22.92	500,695
05 Aug 21	22.90000 +0.29	22.95	22.47	22.54	704,905
04 Aug 21	22.61000 +0.63	23.12	22.10	22.51	913,606
03 Aug 21	21.98000 +0.31	22.31	21.39	21.59	682,052
02 Aug 21	21.67000 +0.89	21.84	20.60	21.31	691,789
30 Jul 21	20.78000 -0.67	21.49	20.35	21.36	1,550,422
29 Jul 21	21.45000 +0.32	23.20	21.24	22.30	2,102,467
28 Jul 21	21.13000 +0.66	21.13	20.40	20.69	600,077
27 Jul 21	20.47000 -0.73	21.10	20.41	21.07	496,530
26 Jul 21	21.20000 -0.01	21.52	21.05	21.25	450,724
23 Jul 21	21.21000 +0.45	21.28	20.71	21.00	510,917
22 Jul 21	20.76000 -0.12	21.29	20.62	21.10	335,617
21 Jul 21	20.88000 +0.50	20.92	20.56	20.72	423,948
20 Jul 21	20.38000 +0.19	20.64	20.00	20.55	319,624
19 Jul 21	20.19000 -0.61	20.59	19.84	20.58	590,095
16 Jul 21	20.80000 -0.19	21.00	20.64	20.93	381,185
15 Jul 21	20.99000 -0.25	21.21	20.89	21.08	335,670
14 Jul 21	21.24000 -0.09	21.60	20.96	21.33	336,205
13 Jul 21	21.33000 +0.06	21.33	20.79	21.30	390,626
12 Jul 21	21.27000 +0.22	21.63	20.93	21.05	657,327
09 Jul 21	21.05000 +0.11	21.34	20.74	21.13	487,222
08 Jul 21	20.94000 -0.93	21.75	20.49	21.75	959,685
07 Jul 21	21.87000 -0.48	22.55	21.75	22.34	545,255
06 Jul 21	22.35000 -0.21	22.72	22.32	22.57	261,596
05 Jul 21	22.56000 +0.09	22.65	22.30	22.52	232,821
02 Jul 21	22.47000 +0.36	22.66	22.05	22.13	450,693
01 Jul 21	22.11000 -0.74	23.09	22.07	23.05	779,493
30 Jun 21	22.85000 -0.52	23.49	22.84	23.20	494,190
29 Jun 21	23.37000 +0.19	23.56	22.98	23.20	596,989
28 Jun 21	23.18000 +0.66	23.37	22.28	22.40	891,024
25 Jun 21	22.52000 +0.29	22.78	22.11	22.20	532,233
24 Jun 21	22.23000 +0.09	22.42	22.05	22.20	343,807
23 Jun 21	22.14000 -0.28	22.55	22.07	22.45	397,088
22 Jun 21	22.42000 +0.06	22.48	22.12	22.25	531,926
21 Jun 21	22.36000 +0.26	22.64	21.73	22.00	562,386
18 Jun 21	22.10000 -0.46	22.98	22.10	22.44	901,398
17 Jun 21	22.56000 +0.28	22.57	22.03	22.21	544,589
16 Jun 21	22.28000 +0.07	22.34	21.76	21.99	503,169
15 Jun 21	22.21000 -0.34	22.68	22.05	22.65	560,112
14 Jun 21	22.55000 +0.54	22.57	22.11	22.26	804,802
11 Jun 21	22.01000 +0.27	22.78	21.31	22.05	2,101,228
10 Jun 21	21.74000 +3.40	22.01	19.30	19.50	5,176,100
09 Jun 21	18.34500 +1.32	18.44	16.99	17.10	1,335,398
08 Jun 21	17.02500 -0.15	17.28	17.02	17.11	501,301
07 Jun 21	17.17000 -0.04	17.18	16.81	17.13	487,811
04 Jun 21	17.21000 +0.28	17.30	16.81	16.81	316,103
03 Jun 21	16.93000 -0.34	17.47	16.73	17.19	506,606
02 Jun 21	17.27500 +0.02	17.30	16.99	17.26	553,225
01 Jun 21	17.25000 +0.36	17.35	16.83	16.89	969,988
31 May 21	16.88500 +0.18	16.90	16.74	16.80	249,604
28 May 21	16.70500 +0.32	16.70	16.35	16.43	332,122
27 May 21	16.38500 -0.16	16.64	16.17	16.64	539,515
26 May 21	16.54000 -0.17	16.87	16.49	16.83	502,738
25 May 21	16.71000 +0.54	16.86	16.24	16.24	642,569
21 May 21	16.16500 +0.17	16.32	15.90	16.09	549,081
20 May 21	16.00000 +0.35	16.05	15.57	15.69	863,558
19 May 21	15.65500 -0.10	15.70	15.22	15.70	874,665
18 May 21	15.75000 +0.45	15.86	15.37	15.51	705,122
17 May 21	15.30000 -0.20	15.56	15.15	15.48	680,948
14 May 21	15.50000 +0.25	15.57	14.98	15.39	735,410
13 May 21	15.25000 +0.12	15.56	14.82	15.05	796,197
12 May 21	15.13000 -0.68	15.90	15.05	15.80	858,070
11 May 21	15.81500 -0.37	16.09	15.36	15.98	926,376
10 May 21	16.18500 -0.49	16.98	16.08	16.90	734,146
07 May 21	16.67000 +0.73	16.67	15.85	16.26	989,706
06 May 21	15.94500 -0.91	16.92	15.62	16.90	1,683,186
05 May 21	16.85000 +0.39	17.07	16.60	16.83	732,648
04 May 21	16.46500 -1.16	17.64	16.35	17.60	1,502,710
03 May 21	17.62000 -0.14	17.99	17.44	17.89	854,198
30 Apr 21	17.76500 +0.75	18.19	17.27	17.58	2,180,092
29 Apr 21	17.01000 -1.82	19.00	16.65	18.80	4,328,745
28 Apr 21	18.83000 -0.01	19.00	18.50	18.95	404,025
27 Apr 21	18.84000 -0.16	19.09	18.67	19.06	421,043
26 Apr 21	19.00500 +0.40	19.05	18.59	18.81	498,710
23 Apr 21	18.60000 -0.15	18.79	18.42	18.64	408,238
22 Apr 21	18.75500 +0.79	18.89	18.03	18.20	859,299
21 Apr 21	17.96500 +0.04	18.28	17.63	18.10	424,761
20 Apr 21	17.92500 -0.89	19.07	17.76	18.82	742,661
19 Apr 21	18.81500 -0.47	19.40	18.75	19.35	442,972
16 Apr 21	19.28000 +0.00	19.34	19.01	19.21	385,230
15 Apr 21	19.28000 -0.26	19.63	19.12	19.54	555,739
14 Apr 21	19.54000 +0.51	19.85	18.94	19.22	679,208
13 Apr 21	19.03000 +0.03	19.30	18.82	18.98	260,672
12 Apr 21	19.00500 -0.12	19.30	18.75	19.18	598,157
09 Apr 21	19.12000 -0.05	19.39	19.00	19.25	252,753
08 Apr 21	19.17500 +0.11	19.43	18.99	19.20	368,695
07 Apr 21	19.06000 -0.57	19.75	18.84	19.66	710,966
06 Apr 21	19.62500 -0.09	20.22	19.48	20.11	771,298
01 Apr 21	19.71500 +0.34	19.99	19.51	19.51	499,653
31 Mar 21	19.37500 +0.50	19.47	18.81	18.87	574,127
30 Mar 21	18.87000 +0.43	18.97	18.41	18.42	380,885
29 Mar 21	18.44000 -0.28	18.95	18.42	18.89	452,963
26 Mar 21	18.72000 +0.60	18.83	18.08	18.15	394,843
25 Mar 21	18.12000 -0.13	18.33	17.78	18.25	746,224
24 Mar 21	18.24500 -0.01	19.02	18.18	18.42	650,049
23 Mar 21	18.26000 -0.43	18.71	18.18	18.54	709,166
22 Mar 21	18.69000 +0.42	18.73	18.11	18.20	636,699
19 Mar 21	18.27000 -0.52	18.82	18.27	18.66	1,071,375
18 Mar 21	18.79000 -0.18	19.31	18.79	19.21	635,891
17 Mar 21	18.97000 -0.27	19.53	18.92	19.13	712,957
16 Mar 21	19.23500 +0.36	19.54	18.72	19.00	819,478
15 Mar 21	18.87500 +0.86	19.00	17.92	18.00	886,490
12 Mar 21	18.01500 -0.13	18.30	17.76	18.05	735,952
11 Mar 21	18.14500 +1.07	18.15	17.10	17.14	1,064,368
10 Mar 21	17.08000 -0.44	17.62	16.95	17.62	772,811
09 Mar 21	17.52000 +0.50	17.65	16.63	16.90	1,065,745
08 Mar 21	17.02500 +0.40	17.23	16.71	16.83	1,038,242
05 Mar 21	16.63000 +0.05	17.24	15.62	16.36	1,328,915
04 Mar 21	16.58500 -1.28	17.58	16.41	17.58	1,191,173
03 Mar 21	17.86500 -0.22	18.22	17.54	18.13	931,153
02 Mar 21	18.08500 -0.23	18.55	17.74	18.29	1,139,729
01 Mar 21	18.31500 -0.53	19.53	17.82	19.37	1,559,191
26 Feb 21	18.85000 -0.65	19.45	18.22	18.90	1,894,935
25 Feb 21	19.50000 +2.33	20.35	17.74	18.53	4,485,428
24 Feb 21	17.17000 +0.08	17.23	16.71	17.00	1,146,311
23 Feb 21	17.09000 -0.48	17.78	16.48	17.65	1,544,372
22 Feb 21	17.56500 -0.39	18.17	17.35	18.08	1,049,135
19 Feb 21	17.96000 +1.29	18.30	17.27	17.27	2,077,313
18 Feb 21	16.66500 +0.19	17.56	16.50	16.51	932,834
17 Feb 21	16.47500 -0.78	17.33	16.47	17.33	809,628
16 Feb 21	17.25500 +0.20	17.36	16.99	17.11	547,835
15 Feb 21	17.05000 -0.45	17.77	16.86	17.69	1,017,150
12 Feb 21	17.50000 +0.20	18.25	17.34	17.39	1,209,041
11 Feb 21	17.30000 +0.92	17.32	16.40	16.50	906,411
10 Feb 21	16.38000 +0.02	16.66	16.17	16.39	640,049
09 Feb 21	16.36000 -0.22	16.73	16.25	16.67	722,607
08 Feb 21	16.57500 +0.01	16.90	16.36	16.75	769,813
05 Feb 21	16.57000 +0.36	16.72	16.18	16.37	1,029,426
04 Feb 21	16.21000 -0.08	16.55	16.08	16.35	767,540
03 Feb 21	16.29000 -0.11	16.79	16.25	16.56	939,190
02 Feb 21	16.40000 +0.55	16.48	15.81	15.87	1,063,323
01 Feb 21	15.85000 +0.43	15.90	15.56	15.63	536,568
29 Jan 21	15.42000 -0.26	15.82	15.26	15.49	876,524
28 Jan 21	15.68000 +0.27	15.95	14.83	15.44	984,896
27 Jan 21	15.41500 -0.61	16.40	14.90	16.31	1,483,497
26 Jan 21	16.02000 +0.00	16.19	15.74	16.01	544,106
25 Jan 21	16.02500 -0.27	16.92	15.90	16.64	1,080,519
22 Jan 21	16.29000 +0.30	16.41	15.66	16.00	770,447
21 Jan 21	15.99500 +0.47	16.04	15.54	15.70	884,287
20 Jan 21	15.52500 +0.27	15.82	15.37	15.45	1,047,877
19 Jan 21	15.25000 +0.48	15.45	14.89	14.93	1,103,036
18 Jan 21	14.77000 +0.25	14.91	14.43	14.44	780,007
15 Jan 21	14.52500 -0.24	14.72	14.35	14.68	756,502
14 Jan 21	14.76000 +0.11	14.95	14.53	14.60	640,903
13 Jan 21	14.65000 +0.25	14.81	14.28	14.40	767,540
12 Jan 21	14.39500 -0.19	14.85	14.24	14.65	629,904
11 Jan 21	14.59000 +0.23	14.85	14.15	14.33	1,041,341
08 Jan 21	14.36000 +0.09	14.70	14.23	14.32	955,505
07 Jan 21	14.27000 -0.14	14.45	14.11	14.44	555,070
06 Jan 21	14.41500 -0.44	14.81	14.27	14.81	1,054,080
05 Jan 21	14.86000 +0.53	14.94	13.77	13.86	1,676,898
04 Jan 21	14.32500 +0.06	14.64	14.14	14.46	898,785
30 Dec 20	14.26500 +0.14	14.36	14.06	14.13	343,506
29 Dec 20	14.12500 -0.40	14.63	14.03	14.51	499,991
28 Dec 20	14.52500 +0.17	14.86	14.44	14.63	564,325
23 Dec 20	14.35000 +0.22	14.57	14.23	14.28	740,297
22 Dec 20	14.13000 +0.45	14.34	13.77	13.77	800,241
21 Dec 20	13.68000 -0.35	13.92	13.48	13.65	863,083
18 Dec 20	14.03500 +0.39	14.13	13.48	13.51	1,624,515
17 Dec 20	13.65000 +0.69	13.82	12.99	13.10	1,746,754
16 Dec 20	12.95500 +0.00	13.27	12.86	12.98	872,845
15 Dec 20	12.95500 +0.35	13.02	12.70	12.72	936,770
14 Dec 20	12.60000 -0.14	12.75	12.38	12.61	727,227
11 Dec 20	12.74000 -0.20	13.07	12.73	12.94	619,044
10 Dec 20	12.93500 -0.01	12.96	12.65	12.74	742,085
09 Dec 20	12.94500 -0.16	13.18	12.75	13.15	988,746
08 Dec 20	13.10500 -0.12	13.46	13.07	13.26	985,256
07 Dec 20	13.22500 +0.24	13.23	12.78	12.99	838,027
04 Dec 20	12.99000 +0.80	12.99	12.10	12.15	1,271,266
03 Dec 20	12.18500 -0.13	12.36	12.14	12.28	481,365
02 Dec 20	12.31000 -0.01	12.56	12.19	12.24	807,809
01 Dec 20	12.32500 +0.16	12.35	11.86	12.22	1,045,248
30 Nov 20	12.16500 -0.13	12.50	12.12	12.17	1,080,083
27 Nov 20	12.29000 +0.70	12.29	11.63	11.63	1,126,657
26 Nov 20	11.58500 +0.48	11.73	11.20	11.26	1,638,377
25 Nov 20	11.10500 +0.10	11.31	10.97	11.05	736,433
24 Nov 20	11.00000 -0.11	11.36	10.88	11.23	649,676
23 Nov 20	11.11000 +0.05	11.35	11.06	11.06	660,115
20 Nov 20	11.06000 +0.26	11.06	10.70	10.77	760,951
19 Nov 20	10.80000 +0.06	10.84	10.64	10.80	347,087
18 Nov 20	10.74000 +0.24	10.77	10.44	10.50	390,649
17 Nov 20	10.50000 -0.05	10.66	10.41	10.42	386,551
16 Nov 20	10.55000 +0.20	10.61	10.27	10.43	889,778
13 Nov 20	10.35500 +0.19	10.47	10.11	10.11	650,338
12 Nov 20	10.16000 +0.01	10.29	10.06	10.19	702,982
11 Nov 20	10.15000 +0.27	10.25	9.58	9.87	1,327,599
10 Nov 20	9.87600 -0.50	10.56	9.73	10.35	1,296,681
09 Nov 20	10.38000 +0.25	10.51	10.13	10.47	1,123,249
06 Nov 20	10.13000 +0.04	10.16	9.82	10.11	617,786
05 Nov 20	10.09000 +0.45	10.22	9.80	9.80	990,483
04 Nov 20	9.64400 -0.06	9.70	9.50	9.69	1,359,875
03 Nov 20	9.70600 +0.16	9.78	9.49	9.65	901,311
02 Nov 20	9.54400 -0.13	9.98	9.49	9.74	1,549,349
30 Oct 20	9.67400 +0.13	9.74	9.23	9.44	2,651,983
29 Oct 20	9.54200 -1.36	10.65	8.84	10.55	4,541,855
28 Oct 20	10.90000 -0.35	11.28	10.89	11.06	967,729
27 Oct 20	11.24500 -0.30	11.85	11.24	11.68	854,085
26 Oct 20	11.54500 +0.19	11.76	11.00	11.06	661,031
23 Oct 20	11.35500 -0.02	11.56	11.15	11.31	505,203
22 Oct 20	11.37000 -0.10	11.57	11.31	11.38	698,934
21 Oct 20	11.47000 -0.01	11.60	11.31	11.47	490,353
20 Oct 20	11.48500 +0.06	11.57	11.36	11.36	394,527
19 Oct 20	11.42500 +0.15	11.43	11.18	11.35	439,434
16 Oct 20	11.28000 +0.05	11.52	11.22	11.24	397,076
15 Oct 20	11.22500 -0.45	11.65	11.20	11.45	823,577
14 Oct 20	11.68000 -0.19	11.98	11.65	11.88	403,910
13 Oct 20	11.87500 +0.35	12.03	11.46	11.49	1,086,336
12 Oct 20	11.52000 +0.14	11.64	11.35	11.38	532,568
09 Oct 20	11.38500 +0.40	11.39	10.97	10.99	800,920
08 Oct 20	10.98500 +0.20	11.04	10.74	10.84	674,653
07 Oct 20	10.78500 +0.02	10.85	10.68	10.75	334,154
06 Oct 20	10.76500 -0.27	11.10	10.66	11.03	636,932
05 Oct 20	11.04000 +0.22	11.13	10.77	10.90	757,882
02 Oct 20	10.82000 -0.02	10.90	10.63	10.69	628,661
01 Oct 20	10.83500 +0.53	10.86	10.39	10.40	832,006
30 Sep 20	10.30000 +0.00	10.34	10.18	10.21	282,893
29 Sep 20	10.30000 +0.01	10.51	10.23	10.30	653,023
28 Sep 20	10.29500 +0.17	10.35	10.15	10.18	453,656
25 Sep 20	10.12500 -0.13	10.24	9.81	10.18	478,607
24 Sep 20	10.25000 -0.06	10.30	10.02	10.13	605,594
23 Sep 20	10.31500 +0.17	10.48	10.25	10.29	653,762
22 Sep 20	10.14000 +0.12	10.30	9.98	9.98	778,115
21 Sep 20	10.02000 +0.03	10.05	9.82	9.95	777,440
18 Sep 20	9.99400 +0.19	10.18	9.88	9.91	1,088,347
17 Sep 20	9.80000 -0.20	9.90	9.74	9.84	590,396
16 Sep 20	10.00500 +0.30	10.11	9.68	9.68	823,054
15 Sep 20	9.70400 +0.17	9.80	9.49	9.51	787,305
14 Sep 20	9.53000 +0.10	9.62	9.45	9.49	406,221
11 Sep 20	9.43000 -0.01	9.63	9.36	9.39	398,019
10 Sep 20	9.44200 -0.19	9.72	9.36	9.65	471,069
09 Sep 20	9.63200 +0.18	9.67	9.40	9.44	386,130
08 Sep 20	9.45600 -0.33	9.91	9.34	9.84	866,349
07 Sep 20	9.78600 +0.15	9.96	9.67	9.77	657,964
04 Sep 20	9.63200 -0.13	9.98	9.54	9.60	790,366
03 Sep 20	9.76400 -0.31	10.26	9.74	10.22	768,020
02 Sep 20	10.07500 +0.18	10.24	9.96	9.96	674,962
01 Sep 20	9.89600 +0.24	10.04	9.70	9.75	805,434
31 Aug 20	9.65200 -0.14	9.88	9.56	9.88	910,896
28 Aug 20	9.79000 -0.38	10.23	9.76	10.20	1,267,306
27 Aug 20	10.16500 -0.28	10.46	10.16	10.35	340,924
26 Aug 20	10.45000 +0.24	10.54	9.94	10.21	1,136,329
25 Aug 20	10.21000 -0.07	10.44	10.14	10.40	386,203
24 Aug 20	10.28000 +0.08	10.58	10.22	10.31	540,493
21 Aug 20	10.20000 -0.50	10.81	10.05	10.70	2,576,186
20 Aug 20	10.70000 -0.17	10.81	10.58	10.76	375,756
19 Aug 20	10.87000 -0.09	11.03	10.81	10.98	416,146
18 Aug 20	10.95500 -0.09	11.19	10.92	11.05	269,592
17 Aug 20	11.04000 +0.33	11.06	10.64	10.74	324,051
14 Aug 20	10.71000 -0.34	11.11	10.69	11.11	391,007
13 Aug 20	11.05000 +0.32	11.13	10.60	10.65	603,177
12 Aug 20	10.72500 +0.02	10.73	10.40	10.68	550,017
11 Aug 20	10.70500 +0.15	10.80	10.56	10.62	515,696
10 Aug 20	10.55500 -0.13	10.72	10.49	10.72	418,086
07 Aug 20	10.69000 +0.17	10.77	10.44	10.50	331,025
06 Aug 20	10.51500 -0.15	10.80	10.47	10.74	415,816
05 Aug 20	10.67000 +0.13	10.88	10.55	10.60	511,705
04 Aug 20	10.54500 -0.07	10.81	10.44	10.70	467,053
03 Aug 20	10.61500 +0.34	10.69	10.31	10.32	629,527
31 Jul 20	10.28000 +0.15	10.44	10.20	10.25	489,109
30 Jul 20	10.13000 -0.13	10.45	10.00	10.30	783,211
29 Jul 20	10.26000 +0.18	10.32	9.92	10.07	941,753
28 Jul 20	10.08500 -0.03	10.52	10.04	10.26	933,065
27 Jul 20	10.12000 -0.44	10.60	10.01	10.60	1,248,805
24 Jul 20	10.56500 -0.70	10.98	10.30	10.97	1,658,324
23 Jul 20	11.26500 -0.96	12.86	11.05	12.76	2,581,465
22 Jul 20	12.22500 +0.13	12.44	12.02	12.15	516,663
21 Jul 20	12.09500 -0.28	12.83	12.10	12.60	1,037,292
20 Jul 20	12.37500 +1.40	12.43	11.01	11.01	1,544,236
17 Jul 20	10.97000 +0.13	11.23	10.85	10.85	501,682
16 Jul 20	10.84000 -0.24	11.08	10.78	11.01	551,586
15 Jul 20	11.08000 -0.01	11.38	11.08	11.29	418,157
14 Jul 20	11.09000 -0.37	11.30	10.84	11.25	884,831
13 Jul 20	11.46000 +0.27	11.59	11.21	11.35	536,267
10 Jul 20	11.19000 -0.01	11.39	11.09	11.19	553,251
09 Jul 20	11.19500 -0.43	11.63	11.19	11.56	841,601
08 Jul 20	11.62500 +0.40	11.76	11.08	11.14	910,487
07 Jul 20	11.23000 -0.02	11.27	11.05	11.13	383,200
06 Jul 20	11.24500 +0.32	11.24	10.83	11.15	564,963
03 Jul 20	10.92500 +0.08	11.12	10.85	10.93	415,090
02 Jul 20	10.84500 +0.22	10.90	10.44	10.73	635,741
01 Jul 20	10.63000 -0.10	10.81	10.60	10.69	403,363
30 Jun 20	10.73000 +0.66	10.77	10.18	10.25	861,486
29 Jun 20	10.07000 -0.22	10.40	9.87	10.28	628,583
26 Jun 20	10.28500 +0.20	10.47	10.15	10.15	683,372
25 Jun 20	10.08500 -0.09	10.18	9.86	10.16	742,657
24 Jun 20	10.17000 -0.59	10.84	10.17	10.69	769,422
23 Jun 20	10.76000 +0.82	10.76	10.05	10.05	1,156,737
22 Jun 20	9.94000 +0.29	10.05	9.63	9.64	638,449
19 Jun 20	9.64600 +0.13	9.71	9.46	9.49	562,151
18 Jun 20	9.52000 -0.19	9.82	9.49	9.69	445,533
17 Jun 20	9.71400 +0.13	9.76	9.54	9.54	334,690
16 Jun 20	9.58600 +0.02	9.81	9.48	9.68	309,729
15 Jun 20	9.56200 +0.10	9.59	9.16	9.20	358,231
12 Jun 20	9.46200 +0.15	9.65	9.20	9.22	495,260
11 Jun 20	9.31400 -0.19	9.41	9.12	9.34	815,125
10 Jun 20	9.50000 -0.05	9.73	9.48	9.59	366,921
09 Jun 20	9.55000 -0.22	9.94	9.50	9.82	527,378
08 Jun 20	9.77000 -0.38	10.07	9.77	10.02	507,285
05 Jun 20	10.15500 +0.10	10.26	9.98	10.10	651,840
04 Jun 20	10.05000 -0.19	10.25	9.95	10.13	498,380
03 Jun 20	10.24000 +0.38	10.24	9.96	9.96	720,280
02 Jun 20	9.86000 +0.37	10.02	9.62	9.68	744,188
29 May 20	9.49000 -0.03	9.58	9.27	9.33	583,006
28 May 20	9.51600 -0.10	9.83	9.40	9.77	661,784
27 May 20	9.61200 -0.16	9.89	9.43	9.80	780,067
26 May 20	9.77200 +0.05	9.93	9.67	9.83	393,147
25 May 20	9.72600 +0.13	9.75	9.54	9.70	266,664
22 May 20	9.59600 +0.14	9.67	9.29	9.35	310,934
21 May 20	9.45400 -0.41	9.72	9.45	9.72	302,756
20 May 20	9.86600 +0.21	9.87	9.49	9.56	545,793
19 May 20	9.65200 +0.21	9.67	9.22	9.51	579,986
18 May 20	9.44200 +0.55	9.47	8.97	9.15	587,828
15 May 20	8.88800 -0.14	9.39	8.73	9.24	670,930
14 May 20	9.03000 -0.19	9.16	8.73	9.10	794,793
13 May 20	9.22000 -0.34	9.55	9.21	9.40	599,555
12 May 20	9.56200 +0.00	9.85	9.45	9.55	679,381
11 May 20	9.56400 +0.04	9.66	9.37	9.56	475,679
08 May 20	9.52400 -0.05	9.71	9.52	9.62	253,052
07 May 20	9.57800 -0.01	9.76	9.49	9.60	434,841
06 May 20	9.59200 +0.31	9.69	9.25	9.26	1,073,460
05 May 20	9.28600 +0.69	9.33	8.72	8.78	1,224,250
04 May 20	8.59400 +0.10	8.66	8.25	8.32	1,108,951
30 Apr 20	8.49800 -0.48	9.16	8.45	9.16	1,827,919
29 Apr 20	8.97800 +0.11	9.26	8.78	8.92	1,213,069
28 Apr 20	8.87000 -0.09	9.11	8.81	8.98	691,495
27 Apr 20	8.96000 +0.13	9.14	8.93	9.14	650,041
24 Apr 20	8.82800 -0.47	9.16	8.83	9.04	449,103
23 Apr 20	9.30000 +0.01	9.42	9.08	9.34	669,804
22 Apr 20	9.28800 +0.60	9.31	8.83	8.84	597,699
21 Apr 20	8.69000 -0.55	9.28	8.69	9.10	845,111
20 Apr 20	9.24400 -0.24	9.66	9.03	9.58	1,011,907
17 Apr 20	9.48200 -0.12	9.94	9.43	9.89	808,142
16 Apr 20	9.60000 +0.30	9.64	9.41	9.51	573,102
15 Apr 20	9.30000 +0.03	9.34	9.09	9.21	639,185
14 Apr 20	9.26600 +0.09	9.46	9.15	9.33	490,293
09 Apr 20	9.17800 +0.07	9.35	8.94	9.34	783,410
08 Apr 20	9.10400 +0.20	9.15	8.80	8.80	768,748
07 Apr 20	8.90000 +0.60	8.93	8.59	8.66	900,327
06 Apr 20	8.30000 +0.40	8.43	8.07	8.37	727,414
03 Apr 20	7.90000 +0.15	7.90	7.59	7.73	649,945
02 Apr 20	7.75000 -0.09	7.95	7.50	7.82	541,890
01 Apr 20	7.84000 -0.17	7.99	7.56	7.89	643,040
31 Mar 20	8.00600 +0.11	8.25	7.91	8.05	690,087
30 Mar 20	7.90000 +0.19	7.90	7.44	7.69	405,530
27 Mar 20	7.71400 -0.28	7.88	7.60	7.70	459,599
26 Mar 20	7.99800 +0.30	8.01	7.44	7.45	792,807
25 Mar 20	7.70000 +0.31	7.93	7.21	7.71	1,048,453
24 Mar 20	7.38800 +0.39	7.69	7.12	7.50	2,080,813
23 Mar 20	7.00000 +0.24	7.14	6.26	6.49	993,341
20 Mar 20	6.75600 +0.49	6.98	6.54	6.60	1,350,290
19 Mar 20	6.26200 -0.46	6.88	6.01	6.74	2,276,151
18 Mar 20	6.71800 -0.81	7.40	6.64	7.33	2,035,133
17 Mar 20	7.53000 -0.05	7.94	7.05	7.90	1,237,092
16 Mar 20	7.57800 -0.37	7.73	6.64	7.49	1,862,806
13 Mar 20	7.95000 +0.07	8.46	7.84	8.20	1,705,041
12 Mar 20	7.87600 -0.87	8.13	7.74	8.07	2,448,788
11 Mar 20	8.75000 +0.09	9.06	8.67	8.82	1,236,350
10 Mar 20	8.65600 +0.16	9.05	8.51	8.67	1,366,008
09 Mar 20	8.50000 -0.68	8.73	8.30	8.40	1,526,909
06 Mar 20	9.17600 -0.36	9.35	8.99	9.20	856,368
05 Mar 20	9.53400 -0.31	9.96	9.48	9.91	684,665
04 Mar 20	9.84600 +0.20	9.90	9.57	9.76	1,133,299
03 Mar 20	9.64600 +0.25	9.90	9.45	9.62	1,138,921
02 Mar 20	9.39800 +0.25	9.54	9.05	9.53	1,290,069
28 Feb 20	9.15200 -0.30	9.47	8.82	8.90	2,170,601
27 Feb 20	9.45400 -0.50	9.74	9.31	9.65	1,523,292
26 Feb 20	9.95800 +0.35	10.02	9.15	9.30	1,551,244
25 Feb 20	9.61000 -0.04	9.95	9.44	9.93	1,138,653
24 Feb 20	9.65400 -0.91	10.10	9.53	10.02	2,203,291
21 Feb 20	10.56500 -0.22	10.78	10.44	10.65	989,982
20 Feb 20	10.78500 -0.36	11.14	10.78	11.01	675,741
19 Feb 20	11.15000 +0.43	11.15	10.71	10.92	848,186
18 Feb 20	10.72000 -0.41	10.94	10.52	10.82	1,192,549
17 Feb 20	11.13000 +0.00	11.19	10.99	11.19	543,349
14 Feb 20	11.13000 -0.18	11.33	11.03	11.30	608,774
13 Feb 20	11.31500 -0.14	11.40	10.96	11.20	1,172,320
12 Feb 20	11.45500 +0.35	11.59	11.13	11.18	1,140,190
11 Feb 20	11.11000 +0.46	11.11	10.69	10.73	1,089,171
10 Feb 20	10.65000 +0.06	10.65	10.41	10.58	603,727
07 Feb 20	10.59000 -0.04	10.64	10.32	10.54	1,000,954
06 Feb 20	10.63000 +0.28	10.63	10.27	10.52	1,042,587
05 Feb 20	10.35500 +0.33	10.69	10.01	10.05	1,682,699
04 Feb 20	10.02500 +0.32	10.18	9.78	9.81	1,120,204
03 Feb 20	9.70400 +0.13	9.76	9.51	9.55	474,799
31 Jan 20	9.57200 -0.13	9.86	9.56	9.75	639,076
30 Jan 20	9.70400 -0.23	9.80	9.59	9.68	604,433
29 Jan 20	9.93400 +0.25	10.04	9.68	9.71	860,011
28 Jan 20	9.68200 +0.18	9.74	9.41	9.61	599,711
27 Jan 20	9.50400 -0.41	9.79	9.43	9.69	873,405
24 Jan 20	9.91200 +0.32	9.92	9.68	9.75	749,468
23 Jan 20	9.59200 -0.20	9.87	9.56	9.75	907,928
22 Jan 20	9.78800 -0.10	9.99	9.77	9.93	560,886
21 Jan 20	9.88600 -0.10	9.93	9.73	9.90	603,416
20 Jan 20	9.99000 +0.06	10.02	9.87	9.90	365,234
17 Jan 20	9.93000 +0.01	10.07	9.89	10.01	483,572
16 Jan 20	9.92400 +0.13	10.12	9.87	10.10	1,052,135
15 Jan 20	9.79200 -0.03	10.02	9.73	9.81	917,425
14 Jan 20	9.82400 -0.21	10.11	9.80	10.11	861,353
13 Jan 20	10.03500 +0.34	10.26	9.87	9.92	1,914,798
10 Jan 20	9.69400 +0.04	9.88	9.62	9.81	761,856
09 Jan 20	9.65800 +0.55	9.95	9.52	9.60	2,695,157
08 Jan 20	9.10400 +0.29	9.13	8.62	8.64	1,329,417
07 Jan 20	8.81600 +0.37	8.83	8.51	8.51	859,605
06 Jan 20	8.45000 -0.21	8.52	8.25	8.49	1,122,410
03 Jan 20	8.65800 -0.27	8.85	8.46	8.85	933,481
02 Jan 20	8.92400 +0.40	8.98	8.49	8.50	1,016,869
30 Dec 19	8.52800 -0.04	8.62	8.46	8.55	289,156
27 Dec 19	8.57000 +0.13	8.70	8.46	8.46	619,478
23 Dec 19	8.43600 +0.05	8.59	8.39	8.39	465,011
20 Dec 19	8.38400 +0.00	8.48	8.33	8.35	571,576
19 Dec 19	8.38000 +0.07	8.39	8.23	8.30	295,950
18 Dec 19	8.31000 -0.21	8.56	8.25	8.52	796,331
17 Dec 19	8.52400 -0.01	8.58	8.45	8.51	662,741
16 Dec 19	8.53400 +0.11	8.59	8.39	8.50	744,759
13 Dec 19	8.42400 +0.23	8.50	8.32	8.34	1,512,871
12 Dec 19	8.19000 +0.16	8.23	8.04	8.07	823,221
11 Dec 19	8.03400 -0.03	8.13	8.00	8.11	513,922
10 Dec 19	8.06800 +0.00	8.10	7.94	8.10	942,709
09 Dec 19	8.07200 -0.12	8.27	8.02	8.20	862,815
06 Dec 19	8.19400 -0.01	8.30	8.16	8.23	709,617
05 Dec 19	8.20400 -0.01	8.30	8.18	8.22	545,538
04 Dec 19	8.21400 +0.09	8.31	8.10	8.13	635,478
03 Dec 19	8.12600 -0.14	8.37	8.04	8.36	988,995
02 Dec 19	8.26200 -0.33	8.66	8.24	8.66	1,069,443
29 Nov 19	8.59000 -0.01	8.78	8.51	8.59	669,829
28 Nov 19	8.60000 +0.19	8.62	8.27	8.35	717,935
27 Nov 19	8.41400 +0.10	8.42	8.27	8.33	377,842
26 Nov 19	8.31600 -0.09	8.54	8.30	8.46	615,934
25 Nov 19	8.41000 +0.11	8.47	8.29	8.39	628,942
22 Nov 19	8.30400 +0.08	8.37	8.21	8.29	608,139
21 Nov 19	8.22400 -0.10	8.37	8.18	8.31	445,327
20 Nov 19	8.32800 -0.20	8.52	8.25	8.52	1,035,818
19 Nov 19	8.52600 -0.15	8.76	8.52	8.65	501,659
18 Nov 19	8.68000 -0.03	8.81	8.59	8.74	411,592
15 Nov 19	8.70800 +0.07	8.78	8.65	8.75	483,216
14 Nov 19	8.63600 -0.06	8.77	8.63	8.66	417,555
13 Nov 19	8.69400 -0.01	8.80	8.52	8.75	524,700
12 Nov 19	8.70000 +0.00	8.88	8.63	8.80	528,789
11 Nov 19	8.69800 -0.10	8.85	8.65	8.80	476,487
08 Nov 19	8.79400 -0.19	8.98	8.75	8.95	715,619
07 Nov 19	8.98800 +0.10	9.07	8.83	8.83	631,002
06 Nov 19	8.88600 -0.02	9.07	8.87	8.90	832,621
05 Nov 19	8.90600 +0.17	8.91	8.74	8.79	1,011,297
04 Nov 19	8.73800 +0.44	8.80	8.27	8.40	1,580,571
01 Nov 19	8.29400 +0.11	8.33	8.12	8.27	918,012
31 Oct 19	8.18000 -0.28	8.49	8.17	8.49	1,260,450
30 Oct 19	8.45800 -0.15	8.66	8.31	8.61	1,216,894
29 Oct 19	8.60400 -0.01	8.72	8.48	8.59	1,253,827
28 Oct 19	8.61400 -0.30	8.84	8.51	8.77	2,090,552
25 Oct 19	8.91200 +0.04	9.07	8.72	8.91	1,414,270
24 Oct 19	8.87200 -0.76	9.20	8.39	9.10	5,442,568
23 Oct 19	9.63200 +0.03	9.64	9.08	9.45	1,911,173
22 Oct 19	9.59800 -0.18	9.90	9.52	9.75	897,394
21 Oct 19	9.78000 +0.41	9.80	9.23	9.36	798,952
18 Oct 19	9.37200 -0.14	9.54	9.36	9.49	552,656
17 Oct 19	9.51000 -0.01	9.62	9.38	9.51	1,126,191
16 Oct 19	9.51600 +0.24	9.67	9.19	9.33	1,004,947
15 Oct 19	9.27800 +0.00	9.38	8.82	9.38	1,302,558
14 Oct 19	9.27600 +0.39	9.41	8.95	9.00	1,582,568
11 Oct 19	8.88200 +0.05	8.94	8.51	8.86	1,488,151
10 Oct 19	8.83200 -0.22	9.08	8.50	9.05	2,240,643
09 Oct 19	9.05600 +0.15	9.06	8.83	8.98	491,209
08 Oct 19	8.90600 -0.17	9.19	8.77	9.18	694,048
07 Oct 19	9.08000 -0.01	9.15	8.93	9.13	614,429
04 Oct 19	9.09400 +0.07	9.34	8.98	9.16	978,180
02 Oct 19	9.02800 -0.23	9.24	9.01	9.23	704,720
01 Oct 19	9.25400 -0.11	9.64	9.21	9.48	717,473
30 Sep 19	9.36000 +0.10	9.36	9.07	9.25	523,883
27 Sep 19	9.26200 -0.09	9.44	9.18	9.31	559,441
26 Sep 19	9.35400 -0.10	9.67	9.31	9.51	580,200
25 Sep 19	9.45000 -0.08	9.50	9.17	9.50	900,617
24 Sep 19	9.53000 -0.09	9.71	9.52	9.62	497,374
23 Sep 19	9.62400 -0.29	9.86	9.58	9.86	627,311
20 Sep 19	9.91200 -0.22	10.22	9.91	10.22	622,287
19 Sep 19	10.13500 -0.07	10.32	10.06	10.18	569,849
18 Sep 19	10.21000 -0.01	10.41	10.15	10.20	512,499
17 Sep 19	10.22000 -0.11	10.40	10.08	10.28	548,287
16 Sep 19	10.33000 +0.06	10.38	10.08	10.16	467,180
13 Sep 19	10.27000 -0.07	10.47	10.24	10.35	569,317
12 Sep 19	10.34000 +0.05	10.52	10.23	10.38	886,256
11 Sep 19	10.29500 +0.33	10.55	9.99	9.99	1,227,248
10 Sep 19	9.96400 +0.06	10.03	9.71	9.82	720,680
09 Sep 19	9.90800 +0.24	9.94	9.66	9.70	593,988
06 Sep 19	9.66800 +0.13	9.84	9.53	9.53	815,639
05 Sep 19	9.54200 +0.40	9.55	9.28	9.30	861,239
04 Sep 19	9.14000 +0.31	9.25	8.85	8.87	736,533
03 Sep 19	8.83400 -0.12	8.95	8.68	8.95	1,154,696
02 Sep 19	8.95000 -0.03	9.14	8.84	8.92	295,227
30 Aug 19	8.97600 -0.20	9.33	8.90	9.23	628,661
29 Aug 19	9.18000 +0.19	9.19	8.88	8.93	439,972
28 Aug 19	8.99400 -0.06	9.17	8.74	9.17	622,929
27 Aug 19	9.05000 -0.06	9.19	9.00	9.17	274,548
26 Aug 19	9.10800 -0.05	9.20	8.93	9.03	729,244
23 Aug 19	9.15800 -0.11	9.43	9.06	9.39	622,513
22 Aug 19	9.26800 -0.46	9.67	9.21	9.67	575,154
21 Aug 19	9.72600 +0.21	9.81	9.52	9.52	430,130
20 Aug 19	9.51400 -0.09	9.80	9.47	9.59	378,988
19 Aug 19	9.60800 +0.28	9.64	9.33	9.41	510,969
16 Aug 19	9.33200 +0.33	9.35	9.05	9.10	635,147
15 Aug 19	8.99800 -0.37	9.49	8.71	9.40	1,929,006
14 Aug 19	9.36600 -0.68	10.10	9.34	10.10	754,740
13 Aug 19	10.05000 +0.25	10.18	9.68	9.74	936,645
12 Aug 19	9.80400 -0.05	10.08	9.69	9.88	753,197
09 Aug 19	9.85600 -0.25	10.14	9.81	10.11	547,728
08 Aug 19	10.11000 +0.09	10.18	10.05	10.15	434,270
07 Aug 19	10.01500 -0.05	10.28	9.88	10.11	734,173
06 Aug 19	10.06500 +0.04	10.28	10.02	10.05	842,372
05 Aug 19	10.02500 -0.12	10.22	9.78	9.93	1,163,352
02 Aug 19	10.14500 -0.40	10.27	10.00	10.15	1,112,051
01 Aug 19	10.55000 +0.33	10.55	10.02	10.10	985,926
31 Jul 19	10.22000 +0.03	10.49	10.13	10.17	1,356,266
30 Jul 19	10.19500 -0.03	10.35	9.82	10.13	2,406,975
29 Jul 19	10.22000 +0.09	10.48	9.99	10.16	2,081,324
26 Jul 19	10.13000 +0.43	10.26	9.76	9.78	2,820,641
25 Jul 19	9.70000 +1.20	9.93	8.96	9.00	7,187,584
24 Jul 19	8.50400 +0.34	8.58	8.21	8.21	1,809,768
23 Jul 19	8.16000 +0.19	8.29	8.07	8.15	1,167,769
22 Jul 19	7.97200 +0.24	8.00	7.74	7.78	1,076,171
19 Jul 19	7.73600 +0.14	7.85	7.62	7.72	1,082,730
18 Jul 19	7.60000 +0.10	7.64	7.34	7.40	823,835
17 Jul 19	7.49800 -0.06	7.66	7.44	7.56	1,004,921
16 Jul 19	7.55400 +0.14	7.61	7.46	7.48	968,328
15 Jul 19	7.41400 -0.02	7.54	7.34	7.49	980,378
12 Jul 19	7.43400 -0.11	7.57	7.34	7.51	1,638,328
11 Jul 19	7.54400 -0.50	7.99	7.52	7.91	3,228,074
10 Jul 19	8.04000 +0.02	8.15	7.92	8.06	1,502,428
09 Jul 19	8.02000 -0.32	8.26	7.91	8.26	1,710,925
08 Jul 19	8.33800 -0.25	8.68	8.26	8.51	950,115
05 Jul 19	8.59000 -0.06	8.66	8.54	8.60	430,470
04 Jul 19	8.65200 +0.05	8.71	8.58	8.62	737,735
03 Jul 19	8.60600 -0.12	8.71	8.56	8.68	704,502
02 Jul 19	8.72400 +0.12	8.79	8.52	8.72	1,208,967
01 Jul 19	8.60400 +0.21	8.85	8.59	8.70	1,813,042
28 Jun 19	8.39400 +0.09	8.51	8.33	8.33	783,212
27 Jun 19	8.30000 +0.23	8.44	8.16	8.16	1,300,480
26 Jun 19	8.07000 +0.05	8.24	8.00	8.07	1,204,317
25 Jun 19	8.02000 -0.02	8.12	7.96	8.03	776,458
24 Jun 19	8.04200 -0.07	8.24	7.87	8.15	1,674,450
21 Jun 19	8.11200 -0.46	8.44	8.00	8.44	2,912,591
20 Jun 19	8.57200 +0.29	8.69	8.37	8.38	1,262,135
19 Jun 19	8.28000 +0.05	8.41	8.21	8.22	738,316
18 Jun 19	8.22600 +0.10	8.27	7.70	8.02	2,566,756
17 Jun 19	8.12800 -0.03	8.22	8.04	8.18	737,792
14 Jun 19	8.15800 -0.26	8.35	7.88	8.35	1,844,968
13 Jun 19	8.42000 +0.03	8.48	8.33	8.43	734,354
12 Jun 19	8.38800 -0.17	8.55	8.34	8.55	709,659
11 Jun 19	8.55800 +0.24	8.65	8.39	8.45	1,343,084
07 Jun 19	8.32000 +0.02	8.46	8.27	8.37	1,019,752
06 Jun 19	8.30000 -0.12	8.43	8.17	8.42	1,195,835
05 Jun 19	8.41600 -0.10	8.70	8.32	8.66	1,365,310
04 Jun 19	8.52000 +0.13	8.57	8.23	8.30	1,453,430
03 Jun 19	8.38800 -0.28	8.50	8.20	8.41	1,217,418
31 May 19	8.66400 -0.21	8.76	8.46	8.67	1,251,272
30 May 19	8.87000 -0.04	9.03	8.66	9.02	709,915
29 May 19	8.91200 -0.35	9.11	8.62	9.11	2,056,912
28 May 19	9.26600 -0.15	9.55	9.20	9.43	870,041
27 May 19	9.41600 -0.24	9.77	9.29	9.68	905,807
24 May 19	9.65200 -0.04	9.86	9.54	9.86	467,462
23 May 19	9.68800 -0.45	10.03	9.58	10.00	1,402,027
22 May 19	10.14000 -0.13	10.26	10.02	10.21	721,782
21 May 19	10.27000 +0.16	10.41	10.07	10.27	653,888
20 May 19	10.11500 -0.52	10.68	10.04	10.68	886,698
17 May 19	10.63000 -0.06	10.74	10.46	10.74	647,975
16 May 19	10.69000 +0.14	10.95	10.43	10.56	1,087,884
15 May 19	10.55000 +0.31	10.59	10.20	10.27	1,341,725
14 May 19	10.24000 +0.48	10.24	9.75	9.80	915,218
13 May 19	9.76400 -0.54	10.09	9.67	10.09	1,517,239
10 May 19	10.30500 +0.95	10.35	9.52	9.59	1,955,846
09 May 19	9.35800 -0.62	9.89	9.28	9.89	1,364,384
08 May 19	9.97400 +0.02	10.10	9.86	10.03	857,932
07 May 19	9.95200 -0.10	10.23	9.90	10.11	944,884
06 May 19	10.05000 -0.36	10.11	9.71	10.10	1,080,967
03 May 19	10.41000 +0.11	10.43	10.27	10.27	569,743
02 May 19	10.30000 +0.05	10.44	10.03	10.31	2,322,743
30 Apr 19	10.25000 +0.29	10.34	9.42	9.60	2,044,503
29 Apr 19	9.95600 +0.05	10.10	9.91	10.00	818,599
26 Apr 19	9.90800 -0.13	10.12	9.82	9.99	742,638
25 Apr 19	10.04000 +0.08	10.22	9.94	9.99	1,329,250
24 Apr 19	9.95600 +0.03	10.09	9.78	9.87	826,309
23 Apr 19	9.92800 +0.03	10.01	9.77	9.98	715,308
18 Apr 19	9.90200 -0.22	10.10	9.76	10.10	1,486,810
17 Apr 19	10.12500 +0.21	10.24	9.95	9.99	1,336,612
16 Apr 19	9.91400 +0.26	9.92	9.63	9.64	1,179,806
15 Apr 19	9.65000 +0.22	9.66	9.53	9.55	1,222,549
12 Apr 19	9.43400 +0.58	9.48	8.78	8.88	2,559,861
11 Apr 19	8.85000 -0.14	9.02	8.74	8.92	753,184
10 Apr 19	8.99400 +0.02	9.27	8.82	8.99	1,306,662
09 Apr 19	8.97800 -0.09	9.22	8.92	9.01	769,675
08 Apr 19	9.06400 +0.03	9.10	8.88	9.00	650,339
05 Apr 19	9.03600 +0.24	9.08	8.78	8.78	1,251,097
04 Apr 19	8.80000 +0.03	8.81	8.53	8.76	1,358,234
03 Apr 19	8.77400 +0.29	8.82	8.55	8.55	1,958,134
02 Apr 19	8.48000 +0.35	8.49	8.10	8.14	1,743,354
01 Apr 19	8.12600 +0.11	8.26	8.05	8.08	1,001,952
29 Mar 19	8.01200 +0.11	8.07	7.83	7.94	624,612
28 Mar 19	7.90000 -0.07	8.04	7.79	7.97	1,300,061
27 Mar 19	7.96600 -0.29	8.38	7.86	8.24	1,251,859
26 Mar 19	8.25600 -0.08	8.44	8.21	8.35	1,713,875
25 Mar 19	8.33600 -0.08	8.44	8.17	8.30	820,728
22 Mar 19	8.41600 +0.15	8.53	8.31	8.31	2,025,299
21 Mar 19	8.27000 +0.15	8.35	8.12	8.14	1,155,776
20 Mar 19	8.12000 -0.19	8.45	8.06	8.27	1,510,552
19 Mar 19	8.31000 +0.42	8.34	7.86	7.92	2,881,353
18 Mar 19	7.89200 +0.01	7.96	7.73	7.91	985,003
15 Mar 19	7.87800 +0.15	7.91	7.67	7.72	914,001
14 Mar 19	7.72600 -0.04	7.82	7.67	7.75	654,845
13 Mar 19	7.77000 -0.05	7.80	7.66	7.78	703,956
12 Mar 19	7.82400 -0.12	8.08	7.78	8.01	965,691
11 Mar 19	7.94000 +0.15	7.98	7.65	7.85	1,612,413
08 Mar 19	7.78800 -0.25	8.00	7.65	7.90	1,589,467
07 Mar 19	8.03800 +0.01	8.12	7.87	8.02	1,378,599
06 Mar 19	8.02800 -0.24	8.33	8.01	8.25	1,183,775
05 Mar 19	8.27000 +0.24	8.28	7.88	8.00	1,720,222
04 Mar 19	8.02600 +0.28	8.15	7.75	7.88	2,192,453
01 Mar 19	7.74800 -0.11	8.03	7.60	8.00	3,451,900
28 Feb 19	7.85800 -0.33	8.22	7.83	8.10	3,254,703
27 Feb 19	8.18400 -0.24	8.50	8.05	8.50	3,109,385
26 Feb 19	8.42400 -1.31	9.45	8.40	9.25	6,116,308
25 Feb 19	9.73800 +0.20	9.92	9.71	9.80	1,238,394
22 Feb 19	9.53400 +0.33	9.63	9.26	9.28	1,280,405
21 Feb 19	9.20200 -0.31	9.55	9.10	9.55	1,376,899
20 Feb 19	9.51200 -0.37	9.97	9.47	9.89	1,066,439
19 Feb 19	9.87800 +0.03	9.98	9.72	9.90	420,399
18 Feb 19	9.85000 -0.11	10.03	9.79	10.03	724,222
15 Feb 19	9.96000 +0.11	10.03	9.75	9.89	527,181
14 Feb 19	9.85000 -0.05	10.06	9.81	10.02	725,258
13 Feb 19	9.90000 +0.05	10.20	9.74	9.95	1,325,093
12 Feb 19	9.85000 +0.48	9.86	9.51	9.58	1,039,498
11 Feb 19	9.37200 -0.05	9.65	9.32	9.50	685,523
08 Feb 19	9.42000 -0.09	9.74	9.27	9.43	1,137,799
07 Feb 19	9.51200 -0.33	9.98	9.51	9.80	1,239,672
06 Feb 19	9.83800 +0.44	9.88	9.34	9.42	1,758,244
05 Feb 19	9.39400 +0.43	9.45	8.99	9.00	1,153,779
04 Feb 19	8.96200 +0.27	9.12	8.67	8.74	926,979
01 Feb 19	8.69600 -0.01	8.89	8.66	8.73	935,701
31 Jan 19	8.70400 +0.28	8.83	8.43	8.50	1,353,131
30 Jan 19	8.42400 -0.06	8.61	8.35	8.49	756,480
29 Jan 19	8.48600 +0.21	8.60	8.20	8.31	1,477,348
28 Jan 19	8.27200 -0.13	8.60	8.15	8.46	2,707,180
25 Jan 19	8.40000 -0.11	8.79	8.25	8.79	3,306,319
24 Jan 19	8.51400 +0.21	9.00	8.20	8.29	3,890,286
23 Jan 19	8.30400 +0.05	8.47	8.07	8.16	1,596,230
22 Jan 19	8.25400 -0.32	8.55	8.16	8.49	1,463,783
21 Jan 19	8.57800 +0.13	8.68	8.36	8.40	650,323
18 Jan 19	8.44400 +0.24	8.53	8.16	8.24	1,106,846
17 Jan 19	8.20000 -0.37	8.46	8.12	8.46	1,085,264
16 Jan 19	8.57200 +0.45	8.67	8.11	8.12	959,968
15 Jan 19	8.12400 -0.06	8.42	8.06	8.35	844,074
14 Jan 19	8.18600 -0.25	8.60	8.16	8.28	986,347
11 Jan 19	8.43200 -0.21	8.66	8.26	8.66	837,419
10 Jan 19	8.64400 +0.00	8.67	8.43	8.61	710,015
09 Jan 19	8.64200 +0.21	8.84	8.56	8.61	1,262,184
08 Jan 19	8.42800 -0.11	8.64	8.28	8.45	1,007,596
07 Jan 19	8.54000 +0.35	8.57	8.20	8.34	1,126,683
04 Jan 19	8.18800 +0.33	8.22	7.95	8.00	1,237,689
03 Jan 19	7.85600 -0.90	8.42	7.74	8.40	2,392,201
02 Jan 19	8.75600 +0.35	8.80	8.23	8.40	1,082,043
28 Dec 18	8.40800 +0.35	8.59	8.10	8.10	1,058,278
27 Dec 18	8.06000 +0.01	8.34	7.96	8.15	832,300
21 Dec 18	8.05400 +0.13	8.12	7.78	7.90	1,035,910
20 Dec 18	7.92000 -0.10	8.22	7.80	7.83	950,802
19 Dec 18	8.02000 -0.11	8.21	7.99	8.21	746,056
18 Dec 18	8.13000 -0.21	8.38	8.00	8.21	916,344
17 Dec 18	8.33800 +0.00	8.42	8.03	8.33	1,420,472
14 Dec 18	8.33400 -0.66	8.85	8.10	8.85	2,540,339
13 Dec 18	8.99600 -0.28	9.32	8.90	9.27	721,368
12 Dec 18	9.27800 +0.17	9.32	8.84	9.18	1,284,140
11 Dec 18	9.10600 +0.31	9.28	8.88	8.91	1,102,890
10 Dec 18	8.79800 -0.27	8.99	8.72	8.94	1,032,821
07 Dec 18	9.07000 +0.17	9.42	8.97	9.27	1,187,603
06 Dec 18	8.90000 -0.54	9.30	8.85	9.22	1,808,176
05 Dec 18	9.44400 -0.22	9.80	9.36	9.57	1,277,159
04 Dec 18	9.66200 -0.40	10.19	9.66	9.94	1,565,919
03 Dec 18	10.06500 +0.41	10.40	10.02	10.19	1,933,545
30 Nov 18	9.65800 -0.40	10.20	9.56	10.09	1,634,924
29 Nov 18	10.06000 +0.27	10.41	9.79	10.01	2,134,058
28 Nov 18	9.78600 +0.19	10.20	9.53	9.61	1,297,526
27 Nov 18	9.60000 +0.15	9.75	9.20	9.51	1,504,564
26 Nov 18	9.45000 +0.05	9.88	9.28	9.70	1,423,086
23 Nov 18	9.40000 +0.10	9.47	9.13	9.22	1,287,616
22 Nov 18	9.30000 -0.10	9.46	8.92	9.30	1,466,162
21 Nov 18	9.39600 +0.72	9.41	8.80	8.81	2,087,877
20 Nov 18	8.67400 -0.12	8.77	8.29	8.61	1,758,068
19 Nov 18	8.79600 -0.09	9.33	8.67	8.89	1,498,248
16 Nov 18	8.89000 -0.10	9.17	8.78	9.02	1,361,306
15 Nov 18	8.98800 -0.21	9.37	8.88	9.36	1,461,925
14 Nov 18	9.20200 -0.03	9.42	8.80	9.08	1,744,907
13 Nov 18	9.23000 -0.03	9.41	8.77	9.30	3,062,449
12 Nov 18	9.26000 -0.84	10.34	9.17	10.25	2,469,619
09 Nov 18	10.10000 -0.40	10.43	10.04	10.40	1,587,860
08 Nov 18	10.50000 -0.48	11.39	10.47	11.10	1,638,914
07 Nov 18	10.98000 +0.14	11.34	10.77	10.91	1,233,963
06 Nov 18	10.84000 -0.06	11.15	10.36	11.10	1,345,529
05 Nov 18	10.89500 -0.70	11.84	10.40	11.62	2,327,678
02 Nov 18	11.59500 +0.18	12.10	11.52	11.68	2,857,599
01 Nov 18	11.41500 +0.31	11.49	10.94	11.10	2,176,553
31 Oct 18	11.10500 +0.79	11.38	10.76	10.84	3,795,888
30 Oct 18	10.31500 +1.65	10.45	9.40	9.40	5,803,238
29 Oct 18	8.66800 +0.41	8.86	8.27	8.38	1,114,835
26 Oct 18	8.25400 -0.06	8.42	7.88	8.20	1,613,557
25 Oct 18	8.31000 +0.51	8.52	7.64	7.75	2,273,844
24 Oct 18	7.80000 -0.78	8.64	7.80	8.60	2,184,180
23 Oct 18	8.58400 -0.86	9.16	8.46	9.11	2,158,974
22 Oct 18	9.44400 +0.21	9.49	9.12	9.31	845,876
19 Oct 18	9.23400 -0.12	9.53	9.03	9.39	1,052,702
18 Oct 18	9.35000 -0.57	9.92	9.35	9.92	1,851,306
17 Oct 18	9.92200 +0.32	10.11	9.60	9.84	1,807,516
16 Oct 18	9.60400 +0.57	9.89	8.93	8.97	1,619,637
15 Oct 18	9.03200 +0.10	9.20	8.65	9.02	964,379
12 Oct 18	8.92800 +0.36	9.16	8.60	8.86	2,656,972
11 Oct 18	8.57000 +0.13	8.94	8.08	8.15	2,112,467
10 Oct 18	8.44200 -0.34	8.82	8.33	8.78	1,580,777
09 Oct 18	8.77800 +0.16	8.84	8.44	8.73	1,000,422
08 Oct 18	8.62000 -0.41	9.09	8.55	9.09	1,273,639
05 Oct 18	9.03000 -0.09	9.19	8.90	9.10	690,990
04 Oct 18	9.12400 -0.37	9.54	8.88	9.54	1,384,404
02 Oct 18	9.49200 +0.24	9.56	8.98	9.18	1,205,143
01 Oct 18	9.25000 +0.53	9.37	8.69	8.72	1,918,492
28 Sep 18	8.72000 -0.28	9.06	8.41	9.00	2,291,060
27 Sep 18	9.00000 -0.80	9.79	8.91	9.75	3,012,569
26 Sep 18	9.80000 -0.27	10.27	9.72	10.18	983,029
25 Sep 18	10.07500 +0.19	10.27	9.83	9.89	2,364,362
24 Sep 18	9.88000 +0.13	10.10	9.66	9.78	984,833
21 Sep 18	9.74800 -0.23	10.03	9.48	10.00	2,226,876
20 Sep 18	9.97800 -0.26	10.27	9.94	10.23	1,075,895
19 Sep 18	10.24000 +0.07	10.35	10.05	10.21	757,752
18 Sep 18	10.16500 +0.18	10.22	9.81	9.97	997,525
17 Sep 18	9.98600 -0.20	10.24	9.73	10.24	1,807,609
14 Sep 18	10.19000 -0.08	10.45	10.14	10.40	645,832
13 Sep 18	10.27000 -0.03	10.47	10.12	10.31	701,647
12 Sep 18	10.30000 -0.30	10.64	10.09	10.60	1,395,997
11 Sep 18	10.60000 +0.00	10.70	10.30	10.70	977,665
10 Sep 18	10.60000 -0.36	10.99	10.42	10.90	1,465,991
07 Sep 18	10.96500 +0.59	10.97	10.48	10.52	1,391,167
06 Sep 18	10.38000 -0.26	10.84	10.28	10.76	806,018
05 Sep 18	10.64000 +0.35	11.40	10.56	10.70	2,365,892
04 Sep 18	10.29500 -0.30	10.95	10.24	10.68	1,108,451
03 Sep 18	10.59000 -0.17	10.86	10.44	10.71	780,413
31 Aug 18	10.76000 -0.08	10.85	10.52	10.85	661,531
30 Aug 18	10.84000 -0.39	11.35	10.63	11.27	1,289,524
29 Aug 18	11.22500 -0.34	11.65	11.10	11.62	1,226,968
28 Aug 18	11.57000 +0.27	12.07	11.44	11.50	1,632,026
27 Aug 18	11.29500 +0.89	11.45	10.48	10.61	1,472,007
24 Aug 18	10.41000 +0.02	10.57	10.31	10.38	452,201
23 Aug 18	10.39000 -0.11	10.56	10.23	10.51	722,078
22 Aug 18	10.50000 -0.10	10.80	10.42	10.62	635,761
21 Aug 18	10.60000 +0.12	10.76	10.50	10.56	543,227
20 Aug 18	10.48000 +0.31	10.53	10.19	10.24	568,513
17 Aug 18	10.16500 -0.29	10.55	10.03	10.55	844,326
16 Aug 18	10.45500 +0.01	10.69	10.43	10.56	530,507
15 Aug 18	10.45000 -0.40	11.07	10.38	10.91	1,355,221
14 Aug 18	10.85500 -0.46	11.40	10.84	11.39	1,367,742
13 Aug 18	11.31000 -0.04	11.40	11.01	11.18	634,511
10 Aug 18	11.35000 -0.78	12.10	11.14	12.10	1,840,027
09 Aug 18	12.13000 +0.06	12.34	12.06	12.19	437,956
08 Aug 18	12.07500 -0.14	12.36	12.03	12.28	679,603
07 Aug 18	12.21500 -0.16	12.56	12.18	12.55	600,973
06 Aug 18	12.38000 -0.05	12.61	12.29	12.49	657,626
03 Aug 18	12.43000 +0.15	12.89	12.27	12.38	1,269,057
02 Aug 18	12.28000 -0.03	12.39	12.10	12.25	579,363
01 Aug 18	12.30500 +0.00	12.63	12.26	12.32	963,823
31 Jul 18	12.30500 -0.01	12.58	12.00	12.28	1,355,401
30 Jul 18	12.31000 +0.19	12.57	12.00	12.10	1,196,746
27 Jul 18	12.12500 -0.05	12.37	12.07	12.25	1,270,026
26 Jul 18	12.17500 -0.59	13.20	11.88	13.10	3,414,560
25 Jul 18	12.76000 -0.14	13.15	12.51	12.91	2,324,560
24 Jul 18	12.90500 +0.53	13.13	12.57	12.68	1,676,325
23 Jul 18	12.37000 -0.02	12.39	12.16	12.38	589,712
20 Jul 18	12.38500 -0.05	12.72	12.26	12.38	1,038,025
19 Jul 18	12.43500 -0.31	12.92	12.18	12.85	1,809,693
18 Jul 18	12.75000 +0.59	12.87	12.29	12.40	1,241,072
17 Jul 18	12.16000 +0.09	12.22	11.98	12.20	801,192
16 Jul 18	12.07000 +0.38	12.31	11.72	11.72	1,382,440
13 Jul 18	11.69000 +0.71	11.84	10.95	11.07	1,996,091
12 Jul 18	10.98000 +0.12	11.33	10.91	10.96	1,109,291
11 Jul 18	10.86000 -0.06	10.94	10.51	10.75	791,025
10 Jul 18	10.92000 -0.18	11.34	10.43	11.27	2,206,737
09 Jul 18	11.10500 +1.09	11.41	10.16	10.16	2,022,013
06 Jul 18	10.01000 -0.18	10.35	9.88	10.26	959,070
05 Jul 18	10.19500 +0.23	10.48	9.93	10.20	1,387,993
04 Jul 18	9.96200 -0.13	10.14	9.81	10.08	990,550
03 Jul 18	10.09000 -0.49	11.06	9.79	10.77	2,208,195
02 Jul 18	10.58500 -0.52	10.99	10.56	10.82	712,471
29 Jun 18	11.10000 +0.41	11.29	10.91	10.97	996,762
28 Jun 18	10.69500 -0.22	11.23	10.53	10.79	1,288,691
27 Jun 18	10.91000 -0.43	11.44	10.73	11.41	1,832,756
26 Jun 18	11.33500 -0.17	11.89	11.26	11.52	820,124
25 Jun 18	11.50500 -0.28	11.96	11.48	11.75	761,906
22 Jun 18	11.78500 +0.23	11.92	11.48	11.50	699,637
21 Jun 18	11.55500 -0.34	11.94	11.48	11.91	613,183
20 Jun 18	11.89500 -0.19	12.24	11.83	12.24	422,435
19 Jun 18	12.08500 -0.70	12.64	11.90	12.60	1,430,558
18 Jun 18	12.79000 -0.35	13.06	12.47	13.01	655,810
15 Jun 18	13.13500 -0.36	13.70	12.99	13.52	1,120,663
14 Jun 18	13.50000 +0.45	13.57	12.96	13.01	788,883
13 Jun 18	13.04500 +0.20	13.11	12.70	12.88	482,218
12 Jun 18	12.84000 -0.07	13.10	12.61	13.01	362,970
11 Jun 18	12.91500 +0.06	13.12	12.87	12.95	369,551
08 Jun 18	12.85000 -0.52	13.20	12.73	13.20	743,265
07 Jun 18	13.37500 -0.06	13.91	13.22	13.60	698,798
06 Jun 18	13.43000 +0.20	13.49	13.23	13.39	589,257
05 Jun 18	13.23500 +0.24	13.65	12.99	12.99	1,141,328
04 Jun 18	12.99500 +0.02	13.22	12.76	13.10	653,864
01 Jun 18	12.97500 +0.12	13.11	12.76	12.88	594,548
31 May 18	12.85500 -0.07	13.00	12.60	12.95	1,103,654
30 May 18	12.92000 -0.58	13.48	12.68	13.45	1,194,557
29 May 18	13.50000 +0.06	13.75	13.26	13.40	989,612
28 May 18	13.44000 +0.03	13.60	13.36	13.56	432,373
25 May 18	13.41000 +0.09	13.56	13.28	13.45	506,654
24 May 18	13.32000 +0.16	13.53	13.07	13.10	809,558
23 May 18	13.15500 -0.27	13.41	12.90	13.36	1,051,128
22 May 18	13.42500 -0.15	13.96	13.07	13.63	1,222,275
18 May 18	13.58000 -0.19	13.92	13.44	13.69	590,788
17 May 18	13.77000 +0.21	13.83	13.45	13.60	516,496
16 May 18	13.56500 +0.04	13.85	13.50	13.56	536,942
15 May 18	13.52500 -0.04	14.03	13.42	13.53	614,480
14 May 18	13.56000 -0.24	13.90	13.43	13.85	899,992
11 May 18	13.80500 +0.03	14.30	13.68	13.90	807,848
10 May 18	13.78000 +0.18	13.98	13.32	13.62	855,460
09 May 18	13.59500 +0.18	13.61	13.15	13.40	1,349,895
08 May 18	13.42000 +0.20	13.44	12.73	13.26	1,754,502
07 May 18	13.22000 +0.66	13.30	12.54	12.64	1,110,850
04 May 18	12.55500 -0.06	13.10	12.38	12.70	1,402,315
03 May 18	12.62000 -0.02	12.84	12.05	12.61	2,453,078
02 May 18	12.64000 +0.79	13.14	12.03	12.05	3,654,281
30 Apr 18	11.85500 -1.05	12.91	11.66	12.80	3,102,588
27 Apr 18	12.90000 -1.06	14.15	12.66	14.15	3,254,598
26 Apr 18	13.95500 -0.77	16.29	13.72	15.40	4,152,625
25 Apr 18	14.73000 -0.93	15.48	14.46	15.38	1,814,550
24 Apr 18	15.66000 -0.08	15.90	14.70	15.26	1,717,895
23 Apr 18	15.74000 -0.22	16.11	15.33	16.00	919,119
20 Apr 18	15.95500 -0.34	16.36	15.60	16.28	1,055,017
19 Apr 18	16.29000 -0.77	17.44	16.12	17.17	1,024,996
18 Apr 18	17.06000 +0.03	17.34	16.78	17.32	887,075
17 Apr 18	17.03000 +0.76	17.19	16.35	16.47	852,594
16 Apr 18	16.27500 -0.35	16.84	16.07	16.72	650,001
13 Apr 18	16.63000 +0.31	16.92	16.08	16.53	1,125,299
12 Apr 18	16.31500 +0.87	16.50	15.36	15.37	961,154
11 Apr 18	15.45000 -0.38	15.97	15.05	15.91	800,041
10 Apr 18	15.82500 +0.39	15.85	15.37	15.72	792,183
09 Apr 18	15.43500 +0.12	15.97	14.97	15.45	818,179
06 Apr 18	15.32000 -0.01	15.35	14.73	15.20	1,028,929
05 Apr 18	15.32500 +0.70	15.69	14.97	14.97	1,537,842
04 Apr 18	14.62500 -0.64	15.31	13.93	15.18	2,426,400
03 Apr 18	15.26000 -0.41	15.78	14.94	15.25	1,433,697
29 Mar 18	15.67500 +0.00	16.06	15.43	15.76	870,553
28 Mar 18	15.67500 -1.27	16.67	15.31	16.50	1,556,125
27 Mar 18	16.94500 +0.18	17.56	16.86	17.27	915,201
26 Mar 18	16.76000 -0.38	17.21	16.72	17.08	910,452
23 Mar 18	17.13500 -0.35	17.32	16.58	16.95	1,684,484
22 Mar 18	17.49000 -0.16	18.05	17.13	17.41	1,854,267
21 Mar 18	17.64500 -0.40	18.41	17.26	18.16	1,289,448
20 Mar 18	18.04000 +0.33	18.24	17.10	17.97	3,351,292
19 Mar 18	17.71000 -1.61	19.75	17.39	19.45	4,296,590
16 Mar 18	19.31500 +0.27	19.56	18.53	19.52	2,138,676
15 Mar 18	19.04500 +1.50	19.17	17.71	17.78	2,649,918
14 Mar 18	17.54000 -0.38	18.54	17.45	17.92	1,824,732
13 Mar 18	17.91500 -0.53	18.72	17.82	18.50	1,596,745
12 Mar 18	18.44500 +0.89	18.87	17.83	17.85	2,723,842
09 Mar 18	17.56000 +0.81	17.84	16.58	16.77	2,734,124
08 Mar 18	16.74500 +0.43	16.92	16.36	16.45	2,240,701
07 Mar 18	16.31500 +0.58	16.53	15.59	15.76	2,141,048
06 Mar 18	15.74000 -0.40	16.76	15.61	16.55	2,476,343
05 Mar 18	16.14000 +0.67	16.74	15.44	15.44	1,840,572
02 Mar 18	15.46500 -0.85	16.37	15.40	16.00	1,726,155
01 Mar 18	16.32000 -0.10	16.84	15.91	16.35	2,207,587
28 Feb 18	16.41500 -0.23	16.87	15.79	16.36	3,267,560
27 Feb 18	16.64500 +1.89	16.82	14.36	14.41	5,154,973
26 Feb 18	14.76000 -0.09	15.44	13.95	15.05	3,418,717
23 Feb 18	14.84500 +1.19	15.03	13.93	13.94	3,448,554
22 Feb 18	13.65500 +0.07	13.79	13.16	13.60	1,375,682
21 Feb 18	13.58500 +0.85	13.82	12.60	12.74	2,287,044
20 Feb 18	12.74000 +0.23	12.77	12.30	12.45	1,166,210
19 Feb 18	12.50500 +0.07	12.74	12.45	12.51	817,519
16 Feb 18	12.43000 +0.17	12.53	12.01	12.35	1,003,833
15 Feb 18	12.26000 +0.41	12.48	11.89	12.11	1,622,764
14 Feb 18	11.85000 +0.90	11.90	11.03	11.10	1,767,504
13 Feb 18	10.95500 +0.03	11.15	10.89	10.97	817,612
12 Feb 18	10.92500 -0.14	11.44	10.84	11.34	1,341,756
09 Feb 18	11.06500 -0.49	11.60	10.70	11.35	2,383,060
08 Feb 18	11.55500 -0.95	12.47	11.47	12.45	2,592,003
07 Feb 18	12.51000 +1.01	12.64	11.69	11.90	1,823,525
06 Feb 18	11.50000 +0.06	11.85	10.61	10.61	3,067,390
05 Feb 18	11.43500 -0.61	11.81	11.14	11.81	2,141,859
02 Feb 18	12.05000 -0.10	12.45	11.84	12.04	1,406,466
01 Feb 18	12.15000 +0.01	12.44	11.74	12.44	1,441,530
31 Jan 18	12.14000 -0.26	12.70	12.02	12.50	864,799
30 Jan 18	12.39500 -0.52	12.94	12.35	12.84	870,558
29 Jan 18	12.92000 +0.19	13.31	12.70	12.81	2,001,324
26 Jan 18	12.72500 +0.45	12.74	12.26	12.33	861,293
25 Jan 18	12.28000 +0.14	12.37	11.80	12.06	1,561,918
24 Jan 18	12.14000 -0.39	12.40	11.95	12.40	1,772,960
23 Jan 18	12.53000 -0.28	13.16	12.40	13.02	1,783,475
22 Jan 18	12.81500 -0.37	13.24	12.57	13.11	1,471,516
19 Jan 18	13.18500 +0.32	13.33	12.89	12.90	1,335,703
18 Jan 18	12.86500 +0.22	12.99	12.65	12.75	927,117
17 Jan 18	12.65000 +0.18	12.78	12.36	12.40	1,103,917
16 Jan 18	12.47000 +0.28	12.69	12.07	12.12	946,068
15 Jan 18	12.18500 -0.09	12.40	11.95	12.33	514,963
12 Jan 18	12.28000 +0.44	12.30	11.76	11.91	745,533
11 Jan 18	11.83500 -0.24	12.08	11.73	12.02	735,588
10 Jan 18	12.07500 -0.35	12.37	11.81	12.37	1,006,530
09 Jan 18	12.42000 -0.45	13.03	12.27	12.91	1,224,152
08 Jan 18	12.87500 -0.02	12.98	12.72	12.97	485,556
05 Jan 18	12.90000 -0.43	13.32	12.50	13.20	1,174,594
04 Jan 18	13.32500 +0.66	13.35	12.77	12.80	1,298,065
03 Jan 18	12.66500 +0.62	12.79	12.01	12.01	1,092,937
02 Jan 18	12.04500 +0.47	12.11	11.26	11.64	637,141
29 Dec 17	11.58000 +0.10	11.60	11.28	11.50	314,547
28 Dec 17	11.48500 -0.02	11.88	11.22	11.50	902,408
27 Dec 17	11.50500 -0.70	12.23	11.36	12.13	1,147,683
22 Dec 17	12.21000 -0.21	12.43	12.01	12.37	536,368
21 Dec 17	12.42000 +0.45	12.59	11.88	11.92	1,694,930
20 Dec 17	11.96500 -1.18	13.27	11.56	13.16	2,675,657
19 Dec 17	13.14000 +0.06	13.46	12.66	13.05	1,190,101
18 Dec 17	13.08500 +0.53	13.23	12.70	12.70	1,362,504
15 Dec 17	12.55000 +0.03	12.73	12.27	12.56	1,214,128
14 Dec 17	12.52000 +0.49	12.73	11.93	11.99	2,208,290
13 Dec 17	12.03000 +0.56	12.09	11.10	11.30	1,563,029
12 Dec 17	11.47000 -0.18	11.78	11.16	11.73	1,098,003
11 Dec 17	11.65000 -0.15	11.85	11.44	11.81	1,117,846
08 Dec 17	11.80000 +0.10	12.10	11.61	12.10	1,636,268
07 Dec 17	11.70000 +0.51	11.75	11.24	11.30	2,050,226
06 Dec 17	11.19000 -0.21	11.43	10.71	10.97	2,093,323
05 Dec 17	11.39500 -0.47	11.88	10.70	11.78	3,345,363
04 Dec 17	11.87000 +0.01	12.65	11.71	12.19	1,909,051
01 Dec 17	11.86500 -0.46	12.43	11.80	12.36	1,581,456
30 Nov 17	12.32500 -0.04	12.90	11.72	12.00	3,443,913
29 Nov 17	12.36500 -1.21	13.71	12.23	13.62	2,889,410
28 Nov 17	13.57500 -0.51	14.14	13.53	14.06	1,227,313
27 Nov 17	14.08000 -0.60	14.69	13.87	14.60	1,860,509
24 Nov 17	14.67500 +0.02	15.15	14.45	14.75	1,565,027
23 Nov 17	14.65500 +0.09	15.19	14.50	14.50	1,650,603
22 Nov 17	14.56500 -0.01	15.12	14.46	14.65	1,847,041
21 Nov 17	14.57000 +0.03	14.69	14.09	14.51	1,035,714
20 Nov 17	14.53500 +0.37	14.60	13.87	13.94	1,016,188
17 Nov 17	14.16500 +0.19	14.23	13.66	14.03	1,071,500
16 Nov 17	13.97500 +0.37	14.27	13.72	13.83	1,263,499
15 Nov 17	13.60500 -0.15	13.68	12.93	13.59	2,116,404
14 Nov 17	13.75500 -0.18	14.36	13.66	14.00	1,320,484
13 Nov 17	13.93500 -0.69	14.85	13.85	14.79	1,554,640
10 Nov 17	14.63000 +1.19	15.09	13.20	13.32	3,504,818
09 Nov 17	13.44500 -0.73	14.02	13.38	14.01	2,173,491
08 Nov 17	14.17500 -0.13	14.48	14.06	14.20	893,176
07 Nov 17	14.30000 +0.05	14.47	14.13	14.32	903,694
06 Nov 17	14.25500 -0.28	14.56	14.02	14.56	1,422,976
03 Nov 17	14.54000 +0.34	14.68	13.53	14.24	1,997,331
02 Nov 17	14.20000 +0.35	14.25	13.76	13.92	2,258,564
01 Nov 17	13.85500 +0.45	13.91	13.55	13.65	3,026,920
30 Oct 17	13.40000 +0.84	13.77	12.35	12.38	3,354,534
27 Oct 17	12.56000 +1.30	12.60	11.27	11.33	3,906,864
26 Oct 17	11.26500 +0.03	11.48	11.10	11.48	2,032,527
25 Oct 17	11.24000 -0.05	11.48	11.12	11.20	1,932,992
24 Oct 17	11.29000 +0.30	11.39	11.09	11.10	1,602,677
23 Oct 17	10.99500 +0.36	11.11	10.40	10.67	1,864,731
20 Oct 17	10.63500 -0.07	10.90	10.60	10.77	872,918
19 Oct 17	10.71000 -0.10	11.15	10.39	10.95	1,550,288
18 Oct 17	10.80500 +0.12	11.11	10.34	10.60	2,019,568
17 Oct 17	10.69000 -0.33	11.06	10.66	10.91	1,552,604
16 Oct 17	11.02000 -0.41	11.23	10.98	11.09	1,614,169
13 Oct 17	11.43500 +0.04	11.55	11.22	11.55	1,166,637
12 Oct 17	11.39500 +0.14	11.58	11.26	11.26	1,538,194
11 Oct 17	11.25500 +0.26	11.29	11.00	11.08	1,061,395
10 Oct 17	10.99500 +0.06	11.20	10.80	10.88	995,712
09 Oct 17	10.94000 -0.05	11.16	10.93	11.04	740,822
06 Oct 17	10.99000 +0.07	11.05	10.85	10.99	767,389
05 Oct 17	10.92000 -0.28	11.19	10.72	11.16	1,939,648
04 Oct 17	11.20500 -0.24	11.53	11.12	11.44	1,873,741
02 Oct 17	11.44500 +0.05	11.59	11.30	11.47	1,340,962
29 Sep 17	11.39000 +0.09	11.45	11.20	11.39	1,149,998
28 Sep 17	11.30000 +0.34	11.42	10.99	11.05	1,880,289
27 Sep 17	10.96000 +0.20	10.97	10.66	10.80	1,226,351
26 Sep 17	10.76000 -0.43	11.10	10.71	11.10	2,438,065
25 Sep 17	11.18500 -0.25	11.59	11.15	11.45	1,886,976
22 Sep 17	11.43500 +0.16	11.44	11.11	11.25	1,879,311
21 Sep 17	11.28000 +0.43	11.28	10.75	10.91	2,011,433
20 Sep 17	10.85500 -0.05	10.99	10.72	10.87	1,867,192
19 Sep 17	10.90000 +0.09	10.93	10.52	10.74	2,010,905
18 Sep 17	10.81000 +0.28	10.81	10.50	10.54	1,988,680
15 Sep 17	10.53000 +0.08	10.64	10.29	10.31	1,583,478
14 Sep 17	10.45000 +0.25	10.69	10.23	10.24	2,984,138
13 Sep 17	10.20000 +0.30	10.29	9.62	9.71	2,394,386
12 Sep 17	9.90100 -0.93	11.20	9.90	11.19	4,693,596
11 Sep 17	10.83000 +1.13	10.85	9.98	9.99	3,575,648
08 Sep 17	9.70000 +0.04	9.81	9.43	9.70	2,712,155
07 Sep 17	9.66200 +0.99	9.69	9.00	9.00	4,133,606
06 Sep 17	8.67400 +0.09	8.98	8.60	8.70	2,460,274
05 Sep 17	8.58500 +0.35	8.93	8.21	8.27	3,318,533
04 Sep 17	8.23100 +0.06	8.33	8.01	8.06	1,026,822
01 Sep 17	8.17400 +0.05	8.21	7.97	8.17	2,285,298
31 Aug 17	8.12300 +0.31	8.17	7.86	7.86	2,685,408
30 Aug 17	7.81400 +0.05	7.85	7.72	7.83	734,455
29 Aug 17	7.76400 -0.02	7.80	7.46	7.71	1,877,605
28 Aug 17	7.78800 -0.14	8.00	7.67	7.97	1,377,432
25 Aug 17	7.92600 +0.16	8.05	7.76	7.80	2,047,211
24 Aug 17	7.76500 +0.17	7.89	7.55	7.63	2,055,063
23 Aug 17	7.59900 +0.15	7.66	7.41	7.46	1,950,057
22 Aug 17	7.44700 +0.38	7.48	7.11	7.12	1,766,729
21 Aug 17	7.06500 +0.02	7.21	6.99	7.02	935,535
18 Aug 17	7.04700 -0.15	7.19	6.99	7.14	1,243,895
17 Aug 17	7.20100 -0.09	7.39	7.20	7.30	838,559
16 Aug 17	7.29400 +0.12	7.54	7.18	7.23	2,106,916
15 Aug 17	7.17400 +0.10	7.38	7.11	7.18	1,492,026
14 Aug 17	7.07000 +0.27	7.09	6.88	6.90	844,911
11 Aug 17	6.80000 -0.25	6.93	6.64	6.80	2,524,811
10 Aug 17	7.04900 -0.19	7.29	6.96	7.23	1,044,488
09 Aug 17	7.23800 -0.15	7.45	7.21	7.29	798,685
08 Aug 17	7.38600 +0.03	7.43	7.27	7.39	938,428
07 Aug 17	7.36100 +0.14	7.39	7.25	7.26	809,551
04 Aug 17	7.22100 -0.08	7.31	7.02	7.31	1,324,838
03 Aug 17	7.30000 +0.00	7.45	7.22	7.34	1,268,771
02 Aug 17	7.30000 -0.16	7.69	7.26	7.51	1,374,235
01 Aug 17	7.46500 -0.05	7.64	7.44	7.59	1,179,437
31 Jul 17	7.51400 +0.16	7.76	7.33	7.37	1,825,051
28 Jul 17	7.35200 -0.45	7.74	7.33	7.73	2,148,104
27 Jul 17	7.79900 -0.16	7.99	7.65	7.95	2,474,065
26 Jul 17	7.95700 +0.47	7.99	7.48	7.52	3,752,986
25 Jul 17	7.48900 +0.14	7.69	7.27	7.36	4,345,182
24 Jul 17	7.35000 -0.10	7.60	7.30	7.35	3,144,027
21 Jul 17	7.45000 -0.12	7.64	7.38	7.55	1,888,513
20 Jul 17	7.56600 +0.01	7.67	7.47	7.60	2,499,691
19 Jul 17	7.55500 +0.05	7.61	7.46	7.54	1,614,770
18 Jul 17	7.50000 +0.00	7.59	7.30	7.52	2,745,813
17 Jul 17	7.49800 +0.17	7.57	7.30	7.35	2,600,427
14 Jul 17	7.32500 +0.10	7.36	7.12	7.22	1,330,767
13 Jul 17	7.22900 +0.09	7.35	7.09	7.15	2,558,548
12 Jul 17	7.14000 -0.06	7.40	7.02	7.39	2,620,617
11 Jul 17	7.19700 +0.28	7.35	6.97	6.99	3,862,347
10 Jul 17	6.91400 +0.30	6.97	6.60	6.63	2,393,911
07 Jul 17	6.61500 +0.08	6.67	6.43	6.53	1,609,558
06 Jul 17	6.53100 +0.04	6.58	6.29	6.49	2,230,550
05 Jul 17	6.48700 +0.25	6.49	6.18	6.18	2,644,005
04 Jul 17	6.23300 +0.00	6.34	6.11	6.25	1,283,351
03 Jul 17	6.22900 +0.07	6.37	6.18	6.30	1,580,345
30 Jun 17	6.15500 +0.16	6.27	5.92	6.01	1,982,555
29 Jun 17	5.99900 -0.03	6.27	5.97	6.04	2,323,758
28 Jun 17	6.02900 +0.03	6.03	5.81	5.89	1,597,171
27 Jun 17	6.00000 +0.08	6.01	5.74	5.89	1,151,388
26 Jun 17	5.91800 -0.05	6.03	5.86	5.97	1,887,467
23 Jun 17	5.97000 +0.16	6.00	5.74	5.80	1,762,780
22 Jun 17	5.80600 +0.02	5.81	5.64	5.79	1,146,085
21 Jun 17	5.78700 -0.02	5.85	5.62	5.80	1,115,518
20 Jun 17	5.81100 -0.01	5.92	5.80	5.87	973,907
19 Jun 17	5.81800 +0.04	5.85	5.71	5.84	929,401
16 Jun 17	5.77800 +0.17	5.78	5.59	5.64	1,818,781
15 Jun 17	5.61200 -0.11	5.71	5.50	5.71	1,532,271
14 Jun 17	5.72600 -0.05	5.87	5.65	5.82	1,191,174
13 Jun 17	5.77500 +0.22	6.00	5.64	5.65	2,584,102
12 Jun 17	5.55000 -0.47	5.93	5.46	5.91	2,826,601
09 Jun 17	6.01700 -0.04	6.19	5.91	6.06	1,681,141
08 Jun 17	6.05500 +0.04	6.06	5.99	6.01	921,749
07 Jun 17	6.01600 +0.02	6.08	5.95	6.00	822,959
06 Jun 17	6.00000 +0.08	6.09	5.88	5.93	1,696,816
02 Jun 17	5.92100 +0.04	6.07	5.90	5.90	1,680,277
01 Jun 17	5.88400 +0.03	5.89	5.70	5.87	1,002,233
31 May 17	5.85600 -0.18	6.04	5.82	6.00	1,693,145
30 May 17	6.03800 +0.11	6.05	5.89	5.90	1,348,886
29 May 17	5.93200 -0.05	6.00	5.85	5.92	731,316
26 May 17	5.98000 -0.01	6.13	5.85	6.09	2,364,117
25 May 17	5.99500 +0.34	6.00	5.69	5.69	2,386,234
24 May 17	5.66000 +0.05	5.67	5.58	5.61	984,939
23 May 17	5.60600 -0.01	5.70	5.58	5.59	1,016,868
22 May 17	5.61200 -0.07	5.72	5.56	5.67	1,041,886
19 May 17	5.67700 +0.16	5.71	5.53	5.55	1,888,613
18 May 17	5.52200 +0.02	5.57	5.36	5.44	1,474,409
17 May 17	5.50000 -0.06	5.72	5.46	5.53	2,573,697
16 May 17	5.55700 +0.34	5.57	5.22	5.22	2,351,177
15 May 17	5.22000 -0.04	5.30	5.20	5.30	862,613
12 May 17	5.25500 -0.02	5.32	4.97	5.28	2,550,570
11 May 17	5.27700 -0.01	5.40	5.25	5.29	1,566,382
10 May 17	5.29200 -0.14	5.43	5.23	5.39	1,210,759
09 May 17	5.42900 +0.10	5.44	5.31	5.34	1,608,523
08 May 17	5.33200 +0.05	5.35	5.22	5.34	1,347,047
05 May 17	5.28200 +0.01	5.30	5.11	5.23	1,532,849
04 May 17	5.27000 -0.07	5.45	5.16	5.40	2,758,788
03 May 17	5.33500 +0.19	5.34	5.09	5.16	2,676,801
02 May 17	5.14500 +0.11	5.23	5.02	5.11	3,157,711
28 Apr 17	5.03400 +0.22	5.05	4.73	4.79	3,961,587
27 Apr 17	4.81500 +0.03	5.20	4.75	4.99	6,968,525
26 Apr 17	4.78700 +0.26	4.80	4.49	4.60	5,144,587
25 Apr 17	4.52700 +0.54	4.55	4.15	4.19	6,675,370
24 Apr 17	3.98500 +0.29	4.01	3.75	3.81	3,124,934
21 Apr 17	3.69700 -0.05	3.85	3.68	3.75	1,719,587
20 Apr 17	3.75000 +0.12	3.76	3.58	3.60	863,301
19 Apr 17	3.62600 +0.08	3.70	3.50	3.52	1,809,559
18 Apr 17	3.55000 -0.07	3.60	3.50	3.60	1,386,951
13 Apr 17	3.62000 +0.01	3.62	3.51	3.62	973,015
12 Apr 17	3.60800 -0.18	3.80	3.60	3.80	1,754,710
11 Apr 17	3.78800 +0.15	3.94	3.55	3.63	3,301,475
10 Apr 17	3.63400 +0.18	3.70	3.47	3.48	2,420,581
07 Apr 17	3.45300 -0.03	3.55	3.44	3.46	919,387
06 Apr 17	3.48700 +0.04	3.49	3.40	3.44	586,203
05 Apr 17	3.44700 +0.02	3.46	3.39	3.45	577,579
04 Apr 17	3.43000 -0.03	3.48	3.39	3.48	684,211
03 Apr 17	3.46300 -0.02	3.52	3.45	3.49	734,554
31 Mar 17	3.48300 +0.01	3.50	3.45	3.46	570,150
30 Mar 17	3.47700 -0.03	3.50	3.43	3.49	673,052
29 Mar 17	3.50600 +0.00	3.54	3.41	3.51	1,000,149
28 Mar 17	3.50500 +0.11	3.53	3.38	3.41	998,740
27 Mar 17	3.39300 -0.10	3.47	3.37	3.47	705,737
24 Mar 17	3.49500 +0.10	3.49	3.37	3.38	1,047,236
23 Mar 17	3.39400 +0.03	3.40	3.27	3.39	1,083,678
22 Mar 17	3.36900 -0.05	3.44	3.33	3.40	843,807
21 Mar 17	3.42300 -0.05	3.50	3.40	3.45	547,139
20 Mar 17	3.47500 +0.03	3.56	3.44	3.45	984,861
17 Mar 17	3.44600 +0.02	3.45	3.39	3.42	2,009,048
16 Mar 17	3.42300 +0.04	3.42	3.36	3.40	658,626
15 Mar 17	3.38700 -0.01	3.43	3.36	3.40	670,603
14 Mar 17	3.40000 -0.02	3.45	3.38	3.41	718,683
13 Mar 17	3.42100 -0.06	3.49	3.37	3.49	1,094,522
10 Mar 17	3.48000 +0.09	3.57	3.39	3.40	1,414,161
09 Mar 17	3.38600 -0.11	3.50	3.38	3.49	914,267
08 Mar 17	3.49200 +0.13	3.55	3.38	3.38	1,341,634
07 Mar 17	3.36200 -0.14	3.52	3.35	3.52	1,104,788
06 Mar 17	3.50000 +0.01	3.58	3.49	3.52	1,058,595
03 Mar 17	3.49500 +0.00	3.55	3.45	3.50	1,038,953
02 Mar 17	3.49200 +0.17	3.54	3.32	3.33	1,371,709
01 Mar 17	3.32000 +0.09	3.34	3.27	3.30	1,140,372
28 Feb 17	3.23400 -0.10	3.37	3.23	3.36	822,430
27 Feb 17	3.33700 +0.10	3.34	3.28	3.28	747,439
24 Feb 17	3.23800 -0.23	3.48	3.22	3.46	2,302,500
23 Feb 17	3.47200 -0.23	3.75	3.47	3.72	1,393,388
22 Feb 17	3.70000 -0.06	3.80	3.65	3.75	738,881
21 Feb 17	3.75800 +0.01	3.78	3.70	3.75	478,274
20 Feb 17	3.74600 +0.08	3.75	3.65	3.68	417,430
17 Feb 17	3.66400 -0.06	3.74	3.61	3.74	977,324
16 Feb 17	3.72500 +0.04	3.77	3.66	3.69	426,388
15 Feb 17	3.68200 -0.01	3.74	3.65	3.71	817,640
14 Feb 17	3.68800 -0.11	3.81	3.64	3.81	1,069,103
13 Feb 17	3.79500 +0.21	3.83	3.58	3.60	1,950,028
10 Feb 17	3.58300 +0.03	3.60	3.52	3.55	522,352
09 Feb 17	3.55000 +0.07	3.56	3.46	3.50	596,676
08 Feb 17	3.48300 +0.04	3.49	3.43	3.45	338,036
07 Feb 17	3.44800 -0.05	3.54	3.43	3.50	594,775
06 Feb 17	3.50100 -0.08	3.60	3.49	3.59	716,351
03 Feb 17	3.58300 +0.22	3.60	3.33	3.39	951,979
02 Feb 17	3.36300 -0.03	3.39	3.34	3.39	428,660
01 Feb 17	3.39000 -0.02	3.45	3.34	3.45	725,389
31 Jan 17	3.41400 -0.16	3.64	3.38	3.63	1,326,323
30 Jan 17	3.57000 +0.26	3.59	3.33	3.33	2,173,089
27 Jan 17	3.31000 +0.04	3.32	3.24	3.28	617,688
26 Jan 17	3.26500 +0.07	3.28	3.17	3.19	1,023,865
25 Jan 17	3.19500 -0.01	3.22	3.15	3.20	583,100
24 Jan 17	3.20000 +0.03	3.20	3.13	3.18	671,569
23 Jan 17	3.17000 -0.08	3.34	3.14	3.34	990,960
20 Jan 17	3.24700 +0.06	3.27	3.13	3.18	1,078,172
19 Jan 17	3.19000 -0.01	3.21	3.12	3.20	640,074
18 Jan 17	3.20000 +0.05	3.20	3.15	3.19	333,137
17 Jan 17	3.14700 -0.05	3.20	3.13	3.15	320,098
16 Jan 17	3.20100 -0.08	3.27	3.14	3.27	1,070,079
13 Jan 17	3.27800 +0.00	3.30	3.22	3.23	388,218
12 Jan 17	3.27900 +0.01	3.31	3.21	3.31	480,126
11 Jan 17	3.26600 -0.08	3.36	3.27	3.36	431,875
10 Jan 17	3.35000 +0.00	3.40	3.34	3.38	576,542
09 Jan 17	3.35100 +0.07	3.42	3.28	3.29	655,819
06 Jan 17	3.28000 +0.02	3.28	3.24	3.27	319,267
05 Jan 17	3.25600 +0.01	3.32	3.22	3.25	464,806
04 Jan 17	3.24500 -0.02	3.28	3.20	3.28	602,598
03 Jan 17	3.26400 +0.02	3.30	3.16	3.28	884,262
02 Jan 17	3.24600 +0.15	3.27	3.05	3.07	754,005
30 Dec 16	3.09900 +0.03	3.10	3.04	3.06	569,205
29 Dec 16	3.06600 -0.03	3.10	3.05	3.08	376,496
28 Dec 16	3.10000 +0.04	3.12	3.06	3.07	512,122
27 Dec 16	3.06000 +0.01	3.11	3.05	3.10	604,028
23 Dec 16	3.05400 -0.03	3.12	3.03	3.08	551,502
22 Dec 16	3.08800 -0.07	3.15	3.08	3.13	516,045
21 Dec 16	3.15500 +0.00	3.19	3.08	3.15	739,052
20 Dec 16	3.15000 -0.10	3.31	3.11	3.25	1,352,900
19 Dec 16	3.25000 -0.13	3.44	3.21	3.44	1,140,198
16 Dec 16	3.38500 +0.00	3.47	3.38	3.40	1,213,053
15 Dec 16	3.38000 -0.19	3.57	3.30	3.55	1,753,221
14 Dec 16	3.57500 -0.04	3.70	3.53	3.61	656,282
13 Dec 16	3.61400 -0.24	3.90	3.56	3.87	704,754
12 Dec 16	3.85000 -0.07	3.95	3.81	3.92	301,005
09 Dec 16	3.91700 +0.14	3.94	3.75	3.80	432,924
08 Dec 16	3.77700 -0.12	3.93	3.66	3.92	514,600
07 Dec 16	3.89700 +0.01	3.92	3.86	3.90	236,327
06 Dec 16	3.88500 -0.02	3.92	3.81	3.91	297,118
05 Dec 16	3.90200 +0.07	3.93	3.75	3.86	561,886
02 Dec 16	3.83200 -0.03	3.85	3.57	3.70	604,730
01 Dec 16	3.86000 -0.01	3.89	3.72	3.83	159,952
30 Nov 16	3.87000 +0.04	3.94	3.83	3.88	305,774
29 Nov 16	3.83000 +0.16	3.83	3.57	3.70	611,674
28 Nov 16	3.67000 -0.23	3.90	3.67	3.89	554,933
25 Nov 16	3.90000 -0.16	4.08	3.81	4.08	704,974
24 Nov 16	4.06300 +0.08	4.09	3.93	3.99	404,169
23 Nov 16	3.98500 -0.26	4.23	3.93	4.23	759,610
22 Nov 16	4.24600 -0.20	4.45	4.23	4.40	266,071
21 Nov 16	4.44700 -0.26	4.50	4.25	4.40	635,917
18 Nov 16	4.70500 -0.18	4.89	4.61	4.89	83,421
17 Nov 16	4.89000 +0.14	4.91	4.76	4.76	56,050
16 Nov 16	4.75000 -0.09	4.86	4.67	4.85	49,038
15 Nov 16	4.84000 +0.01	4.93	4.74	4.90	71,190
14 Nov 16	4.83200 +0.09	4.98	4.72	4.73	52,973
11 Nov 16	4.74600 -0.05	4.85	4.73	4.81	30,367
10 Nov 16	4.80000 +0.08	4.85	4.65	4.73	108,191
09 Nov 16	4.71700 +0.06	4.74	4.55	4.55	109,780
08 Nov 16	4.66000 -0.15	4.88	4.66	4.82	277,188
07 Nov 16	4.81400 +0.03	5.00	4.81	4.90	243,817
04 Nov 16	4.78600 +0.24	4.99	4.57	4.67	273,376
03 Nov 16	4.55000 +0.01	4.68	4.52	4.52	215,635
02 Nov 16	4.54000 -0.10	4.69	4.47	4.68	168,374
01 Nov 16	4.63900 +0.13	4.64	4.54	4.56	95,720
31 Oct 16	4.51200 +0.00	4.70	4.47	4.57	254,857
28 Oct 16	4.51000 +0.00	4.62	4.47	4.62	266,964
27 Oct 16	4.51000 -0.24	4.80	4.51	4.75	528,342
26 Oct 16	4.75400 -0.41	5.22	4.69	5.22	1,057,978
25 Oct 16	5.16400 +0.14	5.18	5.00	5.09	459,923
24 Oct 16	5.02800 -0.77	5.60	4.95	5.32	995,882
21 Oct 16	5.80000 +0.05	5.84	5.65	5.80	258,119
20 Oct 16	5.75500 -0.06	5.89	5.76	5.85	326,336
19 Oct 16	5.81400 +0.01	5.85	5.78	5.79	185,689
18 Oct 16	5.80500 -0.01	5.83	5.75	5.78	315,172
17 Oct 16	5.81200 -0.03	5.85	5.78	5.83	300,758
14 Oct 16	5.84000 +0.07	5.87	5.76	5.79	485,457
13 Oct 16	5.77000 +0.00	5.79	5.76	5.77	220,098
12 Oct 16	5.77000 +0.02	5.79	5.71	5.71	143,484
11 Oct 16	5.75000 -0.01	5.80	5.72	5.76	296,857
10 Oct 16	5.76000 +0.00	5.79	5.72	5.78	269,156
07 Oct 16	5.76000 +0.11	5.79	5.62	5.71	670,790
06 Oct 16	5.65000 +0.33	5.70	5.28	5.35	1,044,875
05 Oct 16	5.32100 -0.06	5.40	5.19	5.39	485,507
04 Oct 16	5.38000 -0.03	5.48	5.36	5.38	543,220
30 Sep 16	5.40800 -0.02	5.48	5.31	5.43	450,466
29 Sep 16	5.43100 -0.05	5.51	5.42	5.49	331,328
28 Sep 16	5.47700 +0.00	5.50	5.47	5.49	234,004
27 Sep 16	5.48000 +0.00	5.50	5.47	5.47	227,816
26 Sep 16	5.48100 -0.02	5.53	5.47	5.53	142,021
23 Sep 16	5.50000 -0.03	5.55	5.49	5.54	224,979
22 Sep 16	5.53500 -0.01	5.58	5.49	5.58	234,569
21 Sep 16	5.54900 -0.01	5.61	5.55	5.60	142,350
20 Sep 16	5.56200 +0.00	5.62	5.54	5.54	229,694
19 Sep 16	5.56000 +0.06	5.59	5.49	5.49	361,559
16 Sep 16	5.50000 +0.00	5.52	5.49	5.49	393,586
15 Sep 16	5.50100 +0.01	5.51	5.47	5.48	348,182
14 Sep 16	5.49100 -0.01	5.52	5.49	5.50	389,820
13 Sep 16	5.50000 +0.01	5.53	5.48	5.49	463,823
12 Sep 16	5.49000 -0.01	5.55	5.43	5.46	539,438
09 Sep 16	5.50000 +0.00	5.53	5.48	5.49	286,312
08 Sep 16	5.49600 +0.00	5.51	5.47	5.47	432,372
07 Sep 16	5.50000 -0.01	5.52	5.47	5.51	370,315
06 Sep 16	5.51000 +0.04	5.55	5.47	5.47	254,987
05 Sep 16	5.46900 -0.03	5.52	5.45	5.49	239,772
02 Sep 16	5.49800 -0.04	5.54	5.47	5.53	274,321
01 Sep 16	5.54000 +0.01	5.55	5.50	5.50	322,809
31 Aug 16	5.53500 -0.02	5.55	5.49	5.55	258,835
30 Aug 16	5.55900 +0.09	5.59	5.44	5.45	468,628
29 Aug 16	5.46400 -0.04	5.50	5.43	5.49	143,125
26 Aug 16	5.50000 -0.01	5.53	5.49	5.49	143,229
25 Aug 16	5.51000 +0.00	5.53	5.46	5.53	286,617
24 Aug 16	5.51100 -0.05	5.58	5.51	5.54	101,775
23 Aug 16	5.56000 +0.06	5.59	5.48	5.50	328,576
22 Aug 16	5.50000 +0.00	5.56	5.47	5.51	239,881
19 Aug 16	5.49700 -0.04	5.56	5.48	5.56	171,246
18 Aug 16	5.54000 +0.02	5.57	5.50	5.54	276,935
17 Aug 16	5.52000 -0.01	5.57	5.47	5.52	340,158
16 Aug 16	5.53000 +0.03	5.55	5.43	5.46	390,606
15 Aug 16	5.50000 -0.05	5.56	5.44	5.54	219,195
12 Aug 16	5.55000 -0.06	5.63	5.49	5.60	635,009
11 Aug 16	5.61300 -0.01	5.70	5.59	5.60	641,885
10 Aug 16	5.62000 +0.01	5.63	5.58	5.60	377,859
09 Aug 16	5.60600 +0.00	5.63	5.58	5.61	276,974
08 Aug 16	5.61000 -0.04	5.66	5.58	5.61	260,110
05 Aug 16	5.65000 +0.05	5.67	5.59	5.66	341,411
04 Aug 16	5.60000 +0.06	5.67	5.51	5.52	483,110
03 Aug 16	5.54000 -0.06	5.62	5.52	5.60	587,007
02 Aug 16	5.60000 -0.09	5.68	5.60	5.68	613,858
01 Aug 16	5.69100 +0.08	5.74	5.55	5.56	974,718
29 Jul 16	5.61400 +0.26	5.64	5.34	5.39	1,619,809
28 Jul 16	5.35600 -0.01	5.43	5.30	5.37	282,236
27 Jul 16	5.37000 -0.05	5.48	5.34	5.47	615,317
26 Jul 16	5.42000 -0.01	5.47	5.36	5.40	422,009
25 Jul 16	5.42800 +0.04	5.48	5.41	5.42	307,578
22 Jul 16	5.39100 +0.04	5.42	5.33	5.37	446,528
21 Jul 16	5.35400 -0.01	5.38	5.34	5.36	217,112
20 Jul 16	5.36100 +0.01	5.42	5.33	5.39	328,632
19 Jul 16	5.34900 +0.12	5.37	5.20	5.23	960,884
18 Jul 16	5.23000 -0.05	5.32	5.23	5.28	362,472
15 Jul 16	5.28000 +0.01	5.32	5.16	5.32	500,132
14 Jul 16	5.27000 -0.02	5.37	5.25	5.35	286,920
13 Jul 16	5.29000 -0.03	5.38	5.26	5.32	247,387
12 Jul 16	5.32100 +0.04	5.39	5.30	5.31	357,815
11 Jul 16	5.28600 +0.07	5.32	5.20	5.28	343,054
08 Jul 16	5.21600 -0.02	5.27	5.18	5.22	391,224
07 Jul 16	5.23600 +0.00	5.33	5.10	5.25	437,560
06 Jul 16	5.24000 -0.14	5.34	5.21	5.33	637,011
05 Jul 16	5.38100 +0.03	5.41	5.31	5.34	547,955
04 Jul 16	5.35000 -0.17	5.51	5.33	5.42	347,194
01 Jul 16	5.51700 +0.06	5.57	5.47	5.49	382,366
30 Jun 16	5.46100 +0.09	5.50	5.34	5.35	509,653
29 Jun 16	5.37300 +0.14	5.40	5.23	5.30	324,876
28 Jun 16	5.22900 +0.03	5.34	5.17	5.30	478,710
27 Jun 16	5.19500 -0.23	5.42	5.19	5.38	706,185
24 Jun 16	5.43000 -0.03	5.53	5.23	5.50	1,125,934
23 Jun 16	5.46000 +0.07	5.55	5.39	5.41	611,253
22 Jun 16	5.39000 -0.01	5.48	5.38	5.45	329,808
21 Jun 16	5.39900 -0.02	5.52	5.37	5.50	360,237
20 Jun 16	5.42000 +0.10	5.49	5.38	5.38	326,063
17 Jun 16	5.31600 -0.07	5.54	5.32	5.41	1,131,964
16 Jun 16	5.38600 -0.03	5.54	5.34	5.34	525,515
15 Jun 16	5.41600 +0.09	5.44	5.33	5.34	503,540
14 Jun 16	5.33000 +0.01	5.40	5.06	5.17	956,487
13 Jun 16	5.31600 -0.06	5.38	5.31	5.31	842,810
10 Jun 16	5.38000 -0.07	5.45	5.26	5.39	820,122
09 Jun 16	5.44500 -0.23	5.65	5.41	5.64	1,914,888
08 Jun 16	5.68000 -0.03	5.75	5.67	5.71	1,257,692
07 Jun 16	5.71100 -0.01	5.81	5.71	5.80	888,227
06 Jun 16	5.72100 +0.06	5.78	5.59	5.61	1,155,036
03 Jun 16	5.66200 +0.00	5.70	5.65	5.68	689,049
02 Jun 16	5.66200 +0.01	5.70	5.64	5.66	1,303,348
01 Jun 16	5.65100 +0.00	5.68	5.65	5.65	991,145
31 May 16	5.65500 +0.02	5.70	5.63	5.65	1,158,830
30 May 16	5.64000 -0.03	5.68	5.63	5.65	928,975
27 May 16	5.67000 +0.05	5.69	5.60	5.60	739,520
26 May 16	5.61900 +0.00	5.66	5.57	5.57	805,074
25 May 16	5.61900 +0.04	5.64	5.55	5.59	1,399,739
24 May 16	5.57900 +0.02	5.68	5.45	5.55	3,192,545
23 May 16	5.56300 +0.78	5.61	5.36	5.60	9,171,211
20 May 16	4.78700 +0.42	5.01	4.39	4.39	4,063,446
19 May 16	4.36700 +0.25	4.40	4.10	4.10	1,656,389
18 May 16	4.11900 +0.03	4.15	4.04	4.05	353,347
17 May 16	4.08600 -0.09	4.22	4.05	4.15	517,111
13 May 16	4.17600 +0.08	4.18	3.92	4.09	1,054,051
12 May 16	4.09900 -0.05	4.24	4.07	4.12	815,159
11 May 16	4.14400 -0.05	4.22	4.09	4.16	737,932
10 May 16	4.19000 +0.17	4.35	4.03	4.03	1,246,389
09 May 16	4.01700 -0.13	4.20	4.00	4.20	1,066,568
06 May 16	4.15100 -0.17	4.30	4.09	4.27	871,771
05 May 16	4.31700 +0.22	4.36	4.04	4.08	912,592
04 May 16	4.10000 -0.07	4.20	4.05	4.16	902,469
03 May 16	4.17100 -0.18	4.46	4.17	4.35	1,525,066
02 May 16	4.35400 +0.01	4.42	4.30	4.34	522,397
29 Apr 16	4.34000 -0.01	4.48	4.32	4.35	1,060,935
28 Apr 16	4.34800 -0.05	4.38	4.26	4.38	912,641
27 Apr 16	4.40300 -0.10	4.52	4.35	4.48	1,385,096
26 Apr 16	4.50000 +0.39	4.69	4.12	4.25	3,443,258
25 Apr 16	4.10800 -0.06	4.22	4.07	4.19	1,005,934
22 Apr 16	4.17000 +0.00	4.28	4.13	4.17	794,535
21 Apr 16	4.17300 -0.18	4.40	4.14	4.36	1,139,445
20 Apr 16	4.35700 -0.09	4.50	4.35	4.45	800,537
19 Apr 16	4.45100 +0.05	4.56	4.38	4.40	827,957
18 Apr 16	4.40300 -0.14	4.44	4.35	4.42	951,540
15 Apr 16	4.53800 -0.08	4.64	4.48	4.63	974,390
14 Apr 16	4.62200 -0.10	4.81	4.56	4.74	923,728
13 Apr 16	4.71800 +0.20	4.74	4.59	4.59	1,446,538
12 Apr 16	4.52000 +0.04	4.62	4.44	4.57	1,218,124
11 Apr 16	4.48100 +0.05	4.56	4.37	4.45	1,166,460
08 Apr 16	4.42600 +0.08	4.54	4.34	4.41	1,496,116
07 Apr 16	4.35100 +0.21	4.52	4.14	4.16	1,903,782
06 Apr 16	4.14300 -0.05	4.29	4.05	4.15	1,364,589
05 Apr 16	4.19200 -0.13	4.28	4.17	4.26	1,165,362
04 Apr 16	4.32000 +0.07	4.34	4.11	4.23	1,659,216
01 Apr 16	4.25000 +0.00	4.53	4.18	4.25	3,196,824
31 Mar 16	4.25300 +0.35	4.55	3.88	3.91	4,068,337
30 Mar 16	3.90500 +0.11	4.05	3.77	3.81	1,834,980
29 Mar 16	3.79600 -0.01	3.92	3.73	3.85	1,109,591
24 Mar 16	3.81000 -0.33	4.08	3.78	4.08	2,544,159
23 Mar 16	4.14100 +0.57	4.18	3.61	3.61	4,543,571
22 Mar 16	3.57000 +0.24	3.60	3.22	3.31	1,816,238
21 Mar 16	3.32700 -0.09	3.42	3.31	3.39	684,016
18 Mar 16	3.42000 +0.17	3.44	3.21	3.25	2,211,740
17 Mar 16	3.24600 +0.03	3.26	3.13	3.25	983,447
16 Mar 16	3.21500 -0.01	3.26	3.17	3.22	746,736
15 Mar 16	3.22500 -0.11	3.30	3.19	3.28	1,028,356
14 Mar 16	3.33100 +0.14	3.35	3.26	3.27	932,421
11 Mar 16	3.19100 +0.04	3.23	3.16	3.23	897,921
10 Mar 16	3.15000 -0.05	3.28	3.13	3.23	999,722
09 Mar 16	3.20500 -0.01	3.25	3.14	3.25	1,320,314
08 Mar 16	3.21100 -0.25	3.47	3.18	3.40	1,434,916
07 Mar 16	3.46200 -0.12	3.59	3.41	3.54	1,002,978
04 Mar 16	3.57900 -0.02	3.67	3.51	3.63	1,475,476
03 Mar 16	3.59600 +0.11	3.71	3.49	3.50	1,673,437
02 Mar 16	3.48500 +0.09	3.55	3.44	3.46	1,234,400
01 Mar 16	3.39900 +0.04	3.50	3.38	3.38	1,031,390
29 Feb 16	3.36100 +0.17	3.41	3.12	3.16	1,283,947
26 Feb 16	3.19000 +0.11	3.21	3.07	3.09	1,399,974
25 Feb 16	3.07600 +0.00	3.14	3.02	3.14	1,279,168
24 Feb 16	3.07200 -0.23	3.38	3.03	3.38	1,768,143
23 Feb 16	3.29800 -0.17	3.67	3.28	3.63	1,906,830
22 Feb 16	3.47000 +0.12	3.48	3.37	3.40	1,083,830
19 Feb 16	3.34800 -0.13	3.59	3.24	3.49	1,397,220
18 Feb 16	3.47900 +0.02	3.62	3.41	3.46	1,106,194
17 Feb 16	3.45500 +0.28	3.50	3.15	3.15	1,262,733
16 Feb 16	3.17000 -0.07	3.28	3.12	3.24	654,819
15 Feb 16	3.23800 +0.24	3.27	3.07	3.10	1,025,766
12 Feb 16	2.99800 -0.04	3.14	2.98	3.06	812,399
11 Feb 16	3.03800 +0.00	3.10	2.94	3.00	807,826
10 Feb 16	3.04000 -0.05	3.17	3.03	3.12	908,014
09 Feb 16	3.09100 +0.14	3.13	2.91	2.95	1,301,310
08 Feb 16	2.95000 -0.33	3.34	2.91	3.27	1,787,532
05 Feb 16	3.28200 +0.16	3.32	3.12	3.13	1,183,891
04 Feb 16	3.12600 -0.02	3.21	2.98	3.21	1,655,840
03 Feb 16	3.14700 -0.07	3.21	3.09	3.18	746,094
02 Feb 16	3.22100 -0.09	3.34	3.17	3.30	763,939
01 Feb 16	3.31500 +0.00	3.35	3.26	3.32	542,763
29 Jan 16	3.31900 -0.01	3.39	3.19	3.38	759,392
28 Jan 16	3.33300 -0.08	3.44	3.29	3.41	656,908
27 Jan 16	3.41200 -0.09	3.53	3.35	3.47	701,933
26 Jan 16	3.49900 -0.01	3.50	3.37	3.45	732,552
25 Jan 16	3.50600 +0.00	3.57	3.45	3.57	552,496
22 Jan 16	3.51000 +0.16	3.58	3.41	3.43	1,329,756
21 Jan 16	3.34800 +0.15	3.35	3.18	3.20	626,420
20 Jan 16	3.19300 -0.11	3.27	3.13	3.27	842,660
19 Jan 16	3.30200 +0.00	3.42	3.24	3.36	731,601
18 Jan 16	3.30000 +0.08	3.32	3.13	3.22	1,161,690
15 Jan 16	3.22000 -0.21	3.43	3.17	3.43	858,451
14 Jan 16	3.42900 +0.06	3.45	3.18	3.33	1,333,723
13 Jan 16	3.36600 -0.06	3.55	3.31	3.50	1,201,002
12 Jan 16	3.42500 +0.12	3.51	3.29	3.32	1,380,141
11 Jan 16	3.30400 -0.10	3.42	3.28	3.39	1,448,880
08 Jan 16	3.40000 -0.31	3.80	3.30	3.78	2,521,690
07 Jan 16	3.71500 -0.24	3.87	3.66	3.87	1,633,299
06 Jan 16	3.95400 -0.05	4.03	3.90	4.00	683,732
05 Jan 16	4.00100 +0.05	4.05	3.85	4.00	931,454
04 Jan 16	3.95000 -0.18	4.12	3.93	4.10	701,189
30 Dec 15	4.12800 -0.01	4.15	4.10	4.13	454,999
29 Dec 15	4.14000 +0.01	4.16	4.10	4.14	560,832
28 Dec 15	4.12900 -0.09	4.32	4.10	4.24	1,181,224
23 Dec 15	4.22000 +0.23	4.25	4.02	4.03	1,433,499
22 Dec 15	3.99100 +0.04	4.09	3.96	3.96	931,178
21 Dec 15	3.95000 +0.09	4.09	3.82	3.85	1,239,506
18 Dec 15	3.85700 -0.05	3.94	3.83	3.87	1,285,132
17 Dec 15	3.90400 -0.03	4.04	3.90	4.02	1,290,204
16 Dec 15	3.93100 +0.07	4.06	3.84	3.86	1,622,590
15 Dec 15	3.86600 +0.01	3.98	3.80	3.85	2,097,453
14 Dec 15	3.85500 -0.28	4.20	3.85	4.19	2,086,803
11 Dec 15	4.13900 +0.02	4.27	3.99	4.05	4,322,209
10 Dec 15	4.12100 -2.88	4.70	3.97	4.51	12,141,032
09 Dec 15	7.00000 +0.07	7.07	6.85	6.97	673,840
08 Dec 15	6.92900 -0.19	7.10	6.89	7.08	709,748
07 Dec 15	7.12000 +0.14	7.17	7.01	7.09	638,684
04 Dec 15	6.97900 -0.22	7.38	6.79	7.23	1,696,180
03 Dec 15	7.20000 -0.25	7.57	7.20	7.40	1,078,178
02 Dec 15	7.45200 +0.00	7.55	7.32	7.44	694,147
01 Dec 15	7.45000 -0.11	7.74	7.45	7.56	1,073,970
30 Nov 15	7.55600 +0.21	7.58	7.31	7.31	1,220,749
27 Nov 15	7.34200 +0.08	7.35	7.12	7.28	701,903
26 Nov 15	7.26400 +0.18	7.41	7.11	7.11	1,601,627
25 Nov 15	7.08200 +0.00	7.15	6.85	7.11	939,911
24 Nov 15	7.08100 -0.03	7.25	6.94	7.07	859,487
23 Nov 15	7.10600 -0.13	7.26	6.78	7.05	2,034,635
20 Nov 15	7.23300 -0.18	7.42	7.13	7.42	1,084,100
19 Nov 15	7.41200 +0.03	7.51	7.35	7.41	1,412,934
18 Nov 15	7.38100 +0.06	7.47	7.12	7.30	1,652,554
17 Nov 15	7.31700 +0.47	7.32	6.86	6.97	2,995,071
16 Nov 15	6.84200 +0.15	6.95	6.76	6.77	1,293,338
13 Nov 15	6.69500 +0.04	6.92	6.46	6.65	1,032,107
12 Nov 15	6.65100 -0.26	7.06	6.65	6.97	1,807,667
11 Nov 15	6.90900 +0.37	6.97	6.56	6.56	2,014,783
10 Nov 15	6.54200 +0.18	6.69	6.33	6.50	1,981,549
09 Nov 15	6.36500 +0.17	6.44	6.21	6.22	1,357,695
06 Nov 15	6.19600 +0.06	6.23	6.06	6.13	658,579
05 Nov 15	6.13700 -0.05	6.29	6.10	6.21	905,485
04 Nov 15	6.18500 +0.16	6.30	6.02	6.02	1,462,557
03 Nov 15	6.02100 -0.04	6.25	5.96	6.07	1,422,933
02 Nov 15	6.06400 +0.27	6.14	5.74	5.74	1,414,790
30 Oct 15	5.79000 -0.04	5.84	5.66	5.80	775,943
29 Oct 15	5.83400 -0.10	5.97	5.74	5.89	1,232,001
28 Oct 15	5.93100 +0.19	5.98	5.73	5.90	2,058,017
27 Oct 15	5.74100 +0.39	5.94	5.54	5.71	3,702,346
26 Oct 15	5.34700 -0.04	5.41	5.13	5.40	1,540,377
23 Oct 15	5.39000 +0.22	5.46	5.18	5.21	1,807,318
22 Oct 15	5.16900 -0.08	5.25	5.05	5.25	1,785,316
21 Oct 15	5.25000 +0.21	5.33	5.04	5.07	1,802,845
20 Oct 15	5.04100 -0.04	5.12	4.97	5.06	949,493
19 Oct 15	5.08000 -0.03	5.19	4.91	5.11	1,492,723
16 Oct 15	5.11000 -0.17	5.34	5.01	5.32	1,730,860
15 Oct 15	5.28400 +0.10	5.34	5.11	5.25	1,322,830
14 Oct 15	5.18100 +0.20	5.26	4.82	4.99	2,630,248
13 Oct 15	4.98400 -0.74	5.72	4.82	5.70	4,283,797
12 Oct 15	5.72500 -0.28	6.20	5.72	6.03	1,320,019
09 Oct 15	6.00900 +0.22	6.10	5.75	5.82	1,363,169
08 Oct 15	5.78600 +0.41	5.83	5.39	5.39	1,533,236
07 Oct 15	5.37300 +0.16	5.54	5.23	5.23	1,353,258
06 Oct 15	5.21600 -0.02	5.30	5.15	5.25	1,344,225
05 Oct 15	5.23200 -0.12	5.46	5.21	5.45	1,414,766
02 Oct 15	5.34700 +0.05	5.46	5.28	5.34	1,019,613
01 Oct 15	5.30000 -0.12	5.53	5.24	5.49	1,158,807
30 Sep 15	5.41700 +0.22	5.52	5.29	5.30	1,341,377
29 Sep 15	5.19800 +0.07	5.30	4.98	5.05	1,127,430
28 Sep 15	5.12700 -0.27	5.44	5.10	5.40	1,137,970
25 Sep 15	5.39700 +0.07	5.73	5.37	5.46	1,061,505
24 Sep 15	5.33100 -0.42	5.80	5.33	5.75	1,540,511
23 Sep 15	5.75500 -0.10	6.03	5.75	5.81	921,409
22 Sep 15	5.85400 -0.54	6.39	5.85	6.39	1,764,581
21 Sep 15	6.39100 -0.04	6.49	6.34	6.41	850,738
18 Sep 15	6.42900 -0.04	6.49	6.31	6.45	1,180,126
17 Sep 15	6.46600 -0.17	6.67	6.45	6.67	726,987
16 Sep 15	6.63300 +0.07	6.68	6.47	6.60	995,942
15 Sep 15	6.56600 +0.21	6.62	6.36	6.37	1,083,726
14 Sep 15	6.35200 +0.06	6.42	6.28	6.32	444,664
11 Sep 15	6.29700 +0.04	6.38	6.22	6.27	638,585
10 Sep 15	6.25900 -0.27	6.51	6.22	6.50	1,153,042
09 Sep 15	6.53300 +0.35	6.70	6.36	6.40	2,293,039
08 Sep 15	6.18100 +0.24	6.24	5.92	5.95	1,315,532
07 Sep 15	5.94300 +0.11	5.99	5.75	5.90	594,716
04 Sep 15	5.83100 -0.04	5.96	5.79	5.84	1,016,709
03 Sep 15	5.87400 +0.21	5.94	5.74	5.78	933,278
02 Sep 15	5.66700 +0.03	5.80	5.59	5.66	818,909
01 Sep 15	5.63500 -0.06	5.67	5.51	5.60	794,944
31 Aug 15	5.70000 -0.06	5.72	5.48	5.70	833,345
28 Aug 15	5.76200 +0.39	5.79	5.31	5.43	1,394,019
27 Aug 15	5.37400 +0.31	5.40	5.20	5.20	1,111,553
26 Aug 15	5.06000 -0.01	5.22	5.02	5.08	1,120,554
25 Aug 15	5.07300 +0.15	5.29	5.06	5.10	1,277,654
24 Aug 15	4.92700 -0.30	5.17	4.74	5.15	1,806,605
21 Aug 15	5.23200 -0.22	5.36	5.08	5.34	1,499,014
20 Aug 15	5.45600 -0.08	5.70	5.45	5.52	1,469,548
19 Aug 15	5.53400 +0.11	5.66	5.36	5.36	1,266,372
18 Aug 15	5.42600 +0.00	5.48	5.40	5.41	348,049
17 Aug 15	5.42400 +0.08	5.45	5.34	5.38	404,079
14 Aug 15	5.34600 -0.10	5.44	5.30	5.44	427,672
13 Aug 15	5.44500 +0.28	5.47	5.30	5.31	959,440
12 Aug 15	5.16900 -0.06	5.25	5.12	5.21	837,063
11 Aug 15	5.22500 -0.18	5.60	5.21	5.40	1,508,865
10 Aug 15	5.40000 -0.07	5.57	5.24	5.53	1,673,855
07 Aug 15	5.46500 -0.11	5.66	5.45	5.55	1,157,398
06 Aug 15	5.57100 -0.38	5.95	5.56	5.95	1,742,616
05 Aug 15	5.95400 +0.35	5.98	5.63	5.70	1,962,197
04 Aug 15	5.60200 +0.16	5.67	5.43	5.43	1,695,841
03 Aug 15	5.44000 +0.04	5.57	5.34	5.47	1,803,573
31 Jul 15	5.40100 +0.33	5.43	5.18	5.28	1,865,983
30 Jul 15	5.06900 +0.08	5.07	4.91	5.01	945,766
29 Jul 15	4.98500 -0.03	5.06	4.94	5.04	825,907
28 Jul 15	5.01000 -0.27	5.42	4.96	5.25	3,435,107
27 Jul 15	5.28000 +0.15	5.44	5.00	5.11	1,893,105
24 Jul 15	5.12800 -0.06	5.25	5.08	5.18	1,196,379
23 Jul 15	5.18300 -0.12	5.35	5.11	5.35	1,538,296
22 Jul 15	5.30600 -0.15	5.46	5.23	5.42	1,600,642
21 Jul 15	5.45800 -0.03	5.53	5.32	5.50	1,670,644
20 Jul 15	5.49100 +0.17	5.60	5.36	5.40	2,116,054
17 Jul 15	5.31900 +0.19	5.34	5.20	5.20	1,765,838
16 Jul 15	5.12900 +0.18	5.24	4.91	5.00	2,084,017
15 Jul 15	4.94800 -0.05	5.05	4.88	5.00	2,178,950
14 Jul 15	4.99600 -0.25	5.25	4.91	5.25	2,590,749
13 Jul 15	5.24400 -0.15	5.39	5.20	5.39	1,194,061
10 Jul 15	5.39300 -0.07	5.59	5.24	5.55	1,504,535
09 Jul 15	5.46600 -0.42	5.87	5.37	5.85	3,158,929
08 Jul 15	5.88500 -0.10	6.02	5.86	6.00	616,558
07 Jul 15	5.98300 -0.11	6.17	5.98	6.14	451,141
06 Jul 15	6.08900 -0.04	6.13	6.00	6.00	341,653
03 Jul 15	6.12700 -0.06	6.22	6.09	6.18	373,232
02 Jul 15	6.18600 +0.05	6.22	6.10	6.12	669,267
01 Jul 15	6.13800 +0.08	6.15	6.03	6.10	950,184
30 Jun 15	6.05900 -0.03	6.12	5.84	6.07	1,651,227
29 Jun 15	6.09100 -0.28	6.19	6.04	6.05	1,174,910
26 Jun 15	6.37000 +0.05	6.40	6.25	6.30	1,055,187
25 Jun 15	6.32100 -0.13	6.49	6.30	6.38	1,085,738
24 Jun 15	6.45000 -0.15	6.66	6.44	6.63	639,680
23 Jun 15	6.60400 +0.24	6.70	6.36	6.40	1,605,356
22 Jun 15	6.36900 +0.03	6.51	6.31	6.50	845,225
19 Jun 15	6.33900 -0.28	6.68	6.30	6.67	1,624,789
18 Jun 15	6.61800 -0.16	6.78	6.57	6.76	787,363
17 Jun 15	6.77500 +0.03	6.85	6.60	6.77	699,165
16 Jun 15	6.75000 +0.05	6.77	6.54	6.67	534,243
15 Jun 15	6.69700 -0.09	6.82	6.59	6.73	782,872
12 Jun 15	6.78200 -0.04	6.84	6.73	6.83	366,285
11 Jun 15	6.82600 +0.01	6.89	6.79	6.80	500,593
10 Jun 15	6.82100 +0.14	6.87	6.65	6.68	552,319
09 Jun 15	6.68300 -0.20	6.85	6.60	6.84	748,429
08 Jun 15	6.88600 -0.05	6.92	6.77	6.92	513,711
05 Jun 15	6.93200 +0.04	6.99	6.77	6.85	424,078
04 Jun 15	6.89300 -0.08	7.01	6.86	6.95	366,486
03 Jun 15	6.97100 +0.20	7.04	6.78	6.78	650,796
02 Jun 15	6.77100 -0.13	6.97	6.74	6.95	434,602
01 Jun 15	6.90000 -0.01	7.06	6.82	7.00	414,968
29 May 15	6.90700 -0.16	7.14	6.90	7.08	1,025,097
28 May 15	7.06500 -0.04	7.17	7.03	7.10	571,869
27 May 15	7.10800 -0.02	7.18	7.06	7.18	517,155
26 May 15	7.13200 -0.17	7.33	7.08	7.30	946,777
22 May 15	7.30000 -0.08	7.41	7.26	7.38	630,122
21 May 15	7.38000 +0.07	7.39	7.29	7.31	835,718
20 May 15	7.30900 +0.08	7.32	7.12	7.26	1,368,367
19 May 15	7.23300 +0.34	7.40	7.20	7.21	3,295,540
18 May 15	6.89700 +0.09	6.98	6.78	6.80	886,962
15 May 15	6.80500 +0.01	6.83	6.71	6.83	523,780
14 May 15	6.79100 -0.01	6.87	6.71	6.81	476,017
13 May 15	6.79900 +0.22	6.80	6.64	6.65	722,937
12 May 15	6.57500 -0.24	6.76	6.55	6.74	814,062
11 May 15	6.81000 +0.26	6.82	6.55	6.56	1,445,685
08 May 15	6.54500 -0.05	6.61	6.44	6.60	1,066,909
07 May 15	6.59200 +0.13	6.67	6.35	6.41	1,220,862
06 May 15	6.46400 +0.31	6.51	6.15	6.15	1,734,370
05 May 15	6.15000 +0.02	6.26	6.12	6.15	965,503
04 May 15	6.12700 +0.20	6.19	5.90	5.98	1,407,747
30 Apr 15	5.92700 -0.13	6.10	5.84	6.07	2,107,809
29 Apr 15	6.05800 -0.26	6.46	6.01	6.37	1,628,860
28 Apr 15	6.31600 -0.06	6.60	6.29	6.60	1,938,287
27 Apr 15	6.37300 +0.04	6.47	6.25	6.42	1,567,219
24 Apr 15	6.33000 -0.07	6.39	6.25	6.39	1,286,555
23 Apr 15	6.39800 -0.11	6.64	6.21	6.60	2,832,432
22 Apr 15	6.50400 -0.27	6.80	6.45	6.80	2,629,875
21 Apr 15	6.77300 -0.12	6.96	6.75	6.94	1,612,361
20 Apr 15	6.89300 +0.03	6.99	6.83	6.91	862,761
17 Apr 15	6.86200 -0.10	7.02	6.77	6.99	1,195,721
16 Apr 15	6.96600 -0.01	7.11	6.95	6.97	1,097,593
15 Apr 15	6.98100 -0.02	7.06	6.96	7.02	1,130,277
14 Apr 15	7.00500 -0.09	7.16	6.97	7.08	1,779,034
13 Apr 15	7.09900 -0.05	7.21	7.06	7.15	1,175,658
10 Apr 15	7.15200 +0.10	7.19	7.08	7.09	1,099,548
09 Apr 15	7.04900 +0.03	7.14	6.96	7.09	1,240,854
08 Apr 15	7.02000 -0.15	7.22	6.96	7.10	2,108,248
07 Apr 15	7.16800 +0.11	7.26	7.12	7.15	1,510,906
02 Apr 15	7.05700 +0.20	7.19	6.85	6.86	1,659,797
01 Apr 15	6.85700 -0.17	7.03	6.83	7.00	980,601
31 Mar 15	7.02900 +0.04	7.13	6.99	7.00	1,082,624
30 Mar 15	6.98600 +0.25	7.00	6.70	6.74	1,073,897
27 Mar 15	6.73400 -0.08	6.89	6.71	6.85	763,375
26 Mar 15	6.81800 -0.15	6.98	6.68	6.95	1,473,013
25 Mar 15	6.96600 -0.16	7.17	6.95	7.09	946,767
24 Mar 15	7.12400 -0.02	7.16	7.05	7.14	712,743
23 Mar 15	7.14000 -0.03	7.23	7.07	7.23	737,736
20 Mar 15	7.16900 +0.06	7.20	7.07	7.12	1,019,220
19 Mar 15	7.11400 +0.09	7.13	7.00	7.02	852,128
18 Mar 15	7.01900 -0.16	7.22	6.93	7.18	1,488,037
17 Mar 15	7.18100 -0.13	7.35	7.16	7.31	1,087,982
16 Mar 15	7.31200 +0.07	7.35	7.20	7.28	1,055,544
13 Mar 15	7.24000 +0.14	7.28	7.11	7.14	841,404
12 Mar 15	7.09600 -0.25	7.41	7.09	7.35	1,640,167
11 Mar 15	7.34700 +0.18	7.38	7.15	7.19	1,072,985
10 Mar 15	7.16400 -0.20	7.37	7.14	7.33	1,165,564
09 Mar 15	7.36000 -0.02	7.43	7.32	7.37	847,194
06 Mar 15	7.38000 +0.02	7.42	7.30	7.37	1,148,589
05 Mar 15	7.36000 +0.00	7.45	7.30	7.42	984,627
04 Mar 15	7.36000 +0.14	7.39	7.21	7.28	1,197,513
03 Mar 15	7.22400 +0.03	7.46	7.17	7.20	2,020,437
02 Mar 15	7.19200 +0.03	7.36	7.13	7.22	1,451,417
27 Feb 15	7.16400 -0.19	7.37	7.08	7.35	1,865,772
26 Feb 15	7.35400 -0.31	7.68	7.31	7.63	1,827,555
25 Feb 15	7.66300 +0.08	7.68	7.22	7.62	2,638,646
24 Feb 15	7.57900 +0.45	7.93	7.38	7.40	4,671,303
23 Feb 15	7.13000 -0.03	7.20	6.94	7.20	1,881,709
20 Feb 15	7.16500 +0.18	7.20	7.02	7.14	1,404,441
19 Feb 15	6.98000 -0.24	7.26	6.96	7.18	1,739,628
18 Feb 15	7.22100 +0.10	7.31	7.11	7.19	1,336,792
17 Feb 15	7.12500 -0.14	7.29	7.05	7.23	1,241,884
16 Feb 15	7.26900 +0.27	7.32	7.02	7.05	950,132
13 Feb 15	7.00000 -0.33	7.39	6.93	7.39	1,419,467
12 Feb 15	7.32900 +0.02	7.41	7.09	7.27	1,477,696
11 Feb 15	7.30800 +0.09	7.45	7.21	7.28	1,410,352
10 Feb 15	7.22100 +0.03	7.35	7.18	7.22	1,159,853
09 Feb 15	7.19100 +0.00	7.24	7.10	7.20	1,270,034
06 Feb 15	7.18900 +0.20	7.35	7.07	7.09	1,964,247
05 Feb 15	6.98900 +0.24	7.30	6.78	6.80	3,242,355
04 Feb 15	6.75000 +0.22	6.84	6.49	6.55	1,661,451
03 Feb 15	6.53400 +0.16	6.69	6.27	6.44	2,955,474
02 Feb 15	6.37600 -0.65	7.05	6.28	7.04	2,830,948
30 Jan 15	7.02700 +0.22	7.17	6.88	6.88	2,616,250
29 Jan 15	6.80800 -0.30	7.10	6.71	7.09	1,785,688
28 Jan 15	7.10400 -0.27	7.41	6.98	7.37	2,156,245
27 Jan 15	7.37000 -0.11	7.55	7.33	7.50	1,064,427
26 Jan 15	7.47800 -0.04	7.66	7.40	7.45	1,678,664
23 Jan 15	7.51900 -0.19	7.75	7.25	7.75	2,698,872
22 Jan 15	7.70700 -0.08	7.94	7.60	7.81	1,207,680
21 Jan 15	7.78400 -0.11	8.06	7.72	7.97	2,104,631
20 Jan 15	7.89000 -0.10	8.06	7.85	8.00	1,194,707
19 Jan 15	7.98700 +0.26	8.07	7.75	7.77	1,476,647
16 Jan 15	7.73200 -0.21	7.93	7.70	7.90	1,200,231
15 Jan 15	7.94600 -0.05	8.22	7.70	8.14	1,869,425
14 Jan 15	7.99900 +0.00	8.03	7.65	7.96	1,602,016
13 Jan 15	7.99600 -0.22	8.20	7.91	8.18	1,929,216
12 Jan 15	8.22100 -0.26	8.56	8.15	8.51	1,458,380
09 Jan 15	8.48200 -0.54	9.03	8.27	9.00	2,438,813
08 Jan 15	9.02000 +0.15	9.14	8.90	8.97	1,068,012
07 Jan 15	8.87000 -0.04	9.14	8.77	8.96	1,130,399
06 Jan 15	8.90900 -0.47	9.38	8.88	9.35	1,190,329
05 Jan 15	9.38100 +0.02	9.67	9.36	9.36	618,851
02 Jan 15	9.36000 -0.01	9.79	9.27	9.40	907,585
30 Dec 14	9.37000 +0.22	9.44	9.08	9.12	405,011
29 Dec 14	9.14600 +0.03	9.16	8.96	9.16	284,340
23 Dec 14	9.11500 +0.02	9.14	8.95	9.10	494,447
22 Dec 14	9.09100 -0.15	9.28	9.03	9.24	511,577
19 Dec 14	9.24200 -0.08	9.43	9.20	9.36	750,716
18 Dec 14	9.32100 +0.34	9.36	9.05	9.12	806,200
17 Dec 14	8.98200 +0.09	9.03	8.79	8.86	492,122
16 Dec 14	8.89700 -0.04	9.09	8.65	8.98	998,035
15 Dec 14	8.93300 -0.08	9.20	8.92	8.98	838,438
12 Dec 14	9.00800 -0.19	9.34	9.00	9.16	816,099
11 Dec 14	9.20000 +0.05	9.22	8.98	9.10	539,196
10 Dec 14	9.15200 +0.15	9.30	9.06	9.09	724,394
09 Dec 14	9.00600 -0.26	9.21	8.99	9.20	849,905
08 Dec 14	9.26700 -0.04	9.42	9.26	9.34	404,771
05 Dec 14	9.30500 +0.06	9.33	9.23	9.28	512,606
04 Dec 14	9.25000 -0.18	9.43	9.18	9.43	704,184
03 Dec 14	9.42500 +0.21	9.46	9.18	9.20	672,747
02 Dec 14	9.21800 -0.18	9.45	9.13	9.43	750,308
01 Dec 14	9.40000 -0.15	9.55	9.33	9.55	654,846
28 Nov 14	9.54600 -0.03	9.67	9.47	9.61	559,835
27 Nov 14	9.57400 -0.21	9.85	9.51	9.81	912,946
26 Nov 14	9.78500 -0.06	10.07	9.67	9.90	1,057,471
25 Nov 14	9.84800 +0.22	9.98	9.62	9.67	1,058,944
24 Nov 14	9.63000 +0.07	9.76	9.55	9.55	703,790
21 Nov 14	9.55700 +0.14	9.71	9.36	9.47	867,932
20 Nov 14	9.41500 +0.08	9.43	9.27	9.32	276,074
19 Nov 14	9.33300 +0.02	9.40	9.27	9.30	629,702
18 Nov 14	9.31000 +0.20	9.31	9.12	9.14	562,548
17 Nov 14	9.10700 +0.08	9.14	8.87	8.98	721,817
14 Nov 14	9.03000 -0.11	9.17	8.99	9.16	627,959
13 Nov 14	9.14000 -0.07	9.48	9.12	9.25	1,265,110
12 Nov 14	9.21100 -0.08	9.32	9.05	9.27	1,148,309
11 Nov 14	9.29400 -0.19	9.63	9.27	9.47	771,008
10 Nov 14	9.48000 -0.20	9.66	9.40	9.63	847,599
07 Nov 14	9.67800 +0.06	10.03	9.36	9.62	1,277,886
06 Nov 14	9.62200 +0.22	9.64	9.30	9.32	858,105
05 Nov 14	9.40500 +0.10	9.46	9.09	9.34	905,424
04 Nov 14	9.30500 -0.45	9.74	9.25	9.74	1,115,731
03 Nov 14	9.75100 +0.04	9.95	9.56	9.66	515,788
31 Oct 14	9.71100 +0.26	9.77	9.47	9.56	833,894
30 Oct 14	9.44700 -0.10	9.60	9.12	9.60	1,215,703
29 Oct 14	9.54400 -0.41	9.99	9.36	9.99	1,577,595
28 Oct 14	9.95100 -0.24	10.24	9.92	9.99	1,210,643
27 Oct 14	10.19000 -0.06	10.40	10.09	10.35	421,281
24 Oct 14	10.25000 -0.21	10.52	10.24	10.44	428,892
23 Oct 14	10.46000 -0.05	10.52	10.37	10.44	392,815
22 Oct 14	10.50500 -0.05	10.85	10.43	10.52	636,445
21 Oct 14	10.55000 +0.08	10.61	10.31	10.50	402,836
20 Oct 14	10.47000 -0.19	10.85	10.31	10.72	559,349
17 Oct 14	10.66500 +0.43	10.75	10.27	10.27	735,478
16 Oct 14	10.23500 +0.01	10.54	9.94	10.45	863,662
15 Oct 14	10.22000 -0.23	10.61	9.86	10.54	1,053,333
14 Oct 14	10.45500 -0.20	10.77	10.42	10.57	481,345
13 Oct 14	10.66000 +0.03	11.06	10.29	10.45	740,456
10 Oct 14	10.63000 -0.26	10.79	10.55	10.73	807,344
09 Oct 14	10.89000 -0.12	11.45	10.88	11.25	548,775
08 Oct 14	11.01000 -0.01	11.27	10.97	10.97	465,973
07 Oct 14	11.02500 -0.24	11.24	10.97	11.24	406,959
06 Oct 14	11.26000 +0.02	11.47	11.19	11.34	523,730
02 Oct 14	11.24000 -0.73	11.90	11.22	11.90	1,222,266
01 Oct 14	11.96500 -0.08	12.10	11.96	12.00	563,328
30 Sep 14	12.04500 -0.23	12.34	11.91	12.27	705,743
29 Sep 14	12.28000 -0.02	12.39	12.02	12.20	1,215,961
26 Sep 14	12.30000 +0.95	12.30	11.75	11.84	3,172,501
25 Sep 14	11.35000 +1.53	11.47	9.77	9.82	3,514,404
24 Sep 14	9.81800 +0.10	9.99	9.70	9.75	470,419
23 Sep 14	9.71600 -0.10	9.94	9.65	9.84	346,760
22 Sep 14	9.82000 -0.46	10.27	9.81	10.26	811,677
19 Sep 14	10.28000 +0.04	10.62	10.27	10.55	624,636
18 Sep 14	10.24000 -0.03	10.34	10.19	10.27	244,381
17 Sep 14	10.27500 +0.03	10.40	10.21	10.30	280,258
16 Sep 14	10.24000 -0.32	10.56	10.19	10.56	407,748
15 Sep 14	10.56500 +0.06	10.65	10.49	10.49	415,227
12 Sep 14	10.50000 +0.07	10.68	10.24	10.41	763,124
11 Sep 14	10.43000 +0.74	10.48	9.70	9.70	1,812,695
10 Sep 14	9.69100 -0.07	9.75	9.59	9.75	440,286
09 Sep 14	9.75800 -0.12	9.88	9.74	9.88	389,322
08 Sep 14	9.87600 +0.04	9.90	9.83	9.86	248,757
05 Sep 14	9.83800 -0.14	10.02	9.76	9.92	433,648
04 Sep 14	9.98000 -0.30	10.35	9.87	10.27	851,877
03 Sep 14	10.27500 +0.05	10.43	10.23	10.28	379,002
02 Sep 14	10.22000 +0.14	10.40	10.03	10.11	487,021
01 Sep 14	10.08500 +0.10	10.13	10.00	10.07	175,369
29 Aug 14	9.98500 +0.05	10.00	9.87	10.00	173,279
28 Aug 14	9.94000 -0.14	10.10	9.87	10.10	240,227
27 Aug 14	10.08000 +0.10	10.15	9.98	9.98	502,789
26 Aug 14	9.97600 +0.02	10.00	9.90	9.96	242,244
25 Aug 14	9.96000 +0.11	10.02	9.85	9.95	306,177
22 Aug 14	9.85300 +0.03	9.90	9.78	9.82	303,175
21 Aug 14	9.82400 +0.02	9.86	9.74	9.80	162,862
20 Aug 14	9.80700 +0.06	9.87	9.75	9.77	549,971
19 Aug 14	9.74800 +0.28	9.82	9.48	9.55	620,605
18 Aug 14	9.47000 +0.16	9.51	9.24	9.38	503,132
15 Aug 14	9.30800 -0.12	9.49	9.27	9.49	309,612
14 Aug 14	9.42800 +0.13	9.50	9.33	9.44	601,556
13 Aug 14	9.29900 +0.04	9.31	9.12	9.27	332,854
12 Aug 14	9.26100 -0.10	9.44	9.22	9.35	307,844
11 Aug 14	9.35800 +0.01	9.51	9.30	9.42	323,188
08 Aug 14	9.34500 +0.05	9.38	8.95	9.06	923,215
07 Aug 14	9.29300 -0.07	9.44	9.14	9.33	486,529
06 Aug 14	9.35900 +0.04	9.40	8.85	9.27	1,297,978
05 Aug 14	9.31700 -0.11	9.51	9.27	9.48	520,495
04 Aug 14	9.43100 -0.08	9.60	9.28	9.60	731,849
01 Aug 14	9.51300 -0.63	10.08	9.20	10.08	1,800,112
31 Jul 14	10.14500 -0.66	10.85	10.12	10.85	873,282
30 Jul 14	10.81000 +0.21	10.95	10.48	10.57	851,952
29 Jul 14	10.60000 +0.55	10.77	10.19	10.45	1,308,303
28 Jul 14	10.05000 -0.15	10.19	9.83	10.18	904,067
25 Jul 14	10.20000 -0.05	10.33	10.10	10.24	319,606
24 Jul 14	10.25000 -0.17	10.45	10.19	10.44	488,195
23 Jul 14	10.42000 -0.06	10.49	10.38	10.43	187,510
22 Jul 14	10.47500 +0.07	10.57	10.38	10.45	361,495
21 Jul 14	10.41000 -0.05	10.48	10.35	10.43	176,437
18 Jul 14	10.46000 +0.06	10.51	10.31	10.31	366,709
17 Jul 14	10.40000 -0.01	10.54	10.32	10.39	271,800
16 Jul 14	10.41000 +0.03	10.49	10.34	10.36	203,518
15 Jul 14	10.38000 -0.14	10.51	10.31	10.51	237,645
14 Jul 14	10.51500 +0.11	10.52	10.38	10.47	213,488
11 Jul 14	10.40500 -0.10	10.59	10.35	10.55	387,869
10 Jul 14	10.50500 -0.01	10.59	10.40	10.53	269,619
09 Jul 14	10.51000 -0.02	10.59	10.42	10.56	305,038
08 Jul 14	10.53000 -0.28	10.78	10.52	10.77	393,323
07 Jul 14	10.81500 +0.06	10.91	10.73	10.73	189,249
04 Jul 14	10.75000 -0.16	10.90	10.72	10.89	205,066
03 Jul 14	10.91000 +0.13	10.95	10.83	10.85	248,901
02 Jul 14	10.78500 +0.07	10.81	10.69	10.74	188,116
01 Jul 14	10.71000 +0.14	10.81	10.57	10.57	366,674
30 Jun 14	10.57000 +0.06	10.69	10.43	10.58	425,332
27 Jun 14	10.50500 +0.01	10.52	10.28	10.50	394,326
26 Jun 14	10.50000 -0.16	10.74	10.42	10.72	324,445
25 Jun 14	10.66000 -0.14	10.76	10.53	10.71	449,657
24 Jun 14	10.80000 +0.00	10.82	10.64	10.81	276,758
23 Jun 14	10.80000 -0.26	11.04	10.64	11.02	615,174
20 Jun 14	11.06500 +0.06	11.15	10.88	10.95	548,716
19 Jun 14	11.00000 +0.23	11.04	10.85	10.87	636,253
18 Jun 14	10.77500 +0.22	10.85	10.65	10.65	675,099
17 Jun 14	10.55000 -0.04	10.74	10.49	10.60	400,429
16 Jun 14	10.59000 -0.10	10.82	10.56	10.66	256,056
13 Jun 14	10.68500 -0.17	10.88	10.59	10.81	284,266
12 Jun 14	10.85500 +0.06	10.90	10.74	10.85	287,680
11 Jun 14	10.79500 -0.14	10.96	10.68	10.96	335,529
10 Jun 14	10.93500 +0.31	11.04	10.64	10.69	773,091
09 Jun 14	10.62500 +0.02	10.69	10.56	10.66	175,659
06 Jun 14	10.60500 +0.27	10.65	10.30	10.35	484,848
05 Jun 14	10.33500 -0.19	10.56	10.25	10.56	449,426
04 Jun 14	10.52500 +0.04	10.57	10.38	10.44	405,294
03 Jun 14	10.48500 -0.16	10.67	10.48	10.61	443,370
02 Jun 14	10.64500 -0.08	10.88	10.59	10.80	505,687
30 May 14	10.73000 -0.05	11.08	10.72	10.76	693,109
29 May 14	10.77500 -0.02	11.01	10.75	10.77	336,014
28 May 14	10.79500 +0.09	10.86	10.53	10.70	516,870
27 May 14	10.70500 +0.16	10.95	10.48	10.60	984,413
26 May 14	10.54500 +0.11	10.59	10.43	10.51	218,182
23 May 14	10.43000 -0.12	10.61	10.37	10.53	324,012
22 May 14	10.55000 +0.37	10.64	10.22	10.23	1,064,595
21 May 14	10.18000 +0.11	10.21	9.85	10.07	1,097,433
20 May 14	10.07500 -0.09	10.27	10.02	10.19	423,096
19 May 14	10.16500 -0.06	10.30	10.02	10.18	288,785
16 May 14	10.22500 -0.02	10.28	9.97	10.22	700,912
15 May 14	10.25000 -0.22	10.52	10.17	10.48	560,182
14 May 14	10.47000 -0.22	10.73	10.40	10.73	554,530
13 May 14	10.68500 -0.13	10.82	10.59	10.80	351,826
12 May 14	10.82000 +0.14	10.83	10.57	10.76	446,152
09 May 14	10.68000 -0.13	10.81	10.53	10.81	406,142
08 May 14	10.80500 +0.32	10.87	10.42	10.55	930,788
07 May 14	10.49000 -0.46	10.86	10.39	10.86	1,075,452
06 May 14	10.95000 -0.23	11.20	10.90	11.20	510,245
05 May 14	11.17500 +0.03	11.25	10.72	11.05	823,101
02 May 14	11.14000 -0.30	11.53	11.02	11.44	679,619
30 Apr 14	11.44500 -0.43	11.88	11.31	11.86	872,920
29 Apr 14	11.87000 +0.29	12.49	11.57	11.58	1,173,536
28 Apr 14	11.58000 +0.08	11.66	11.37	11.52	294,095
25 Apr 14	11.50000 -0.07	11.70	11.50	11.55	359,881
24 Apr 14	11.57000 +0.19	11.77	11.35	11.55	670,259
23 Apr 14	11.38000 -0.32	11.69	11.28	11.63	608,427
22 Apr 14	11.70000 +0.22	11.72	11.44	11.60	325,628
17 Apr 14	11.47500 +0.18	11.63	11.14	11.31	560,320
16 Apr 14	11.30000 -0.09	11.48	11.22	11.43	673,376
15 Apr 14	11.38500 -0.45	11.94	11.33	11.85	597,756
14 Apr 14	11.84000 -0.18	12.08	11.52	11.95	607,586
11 Apr 14	12.01500 +0.07	12.18	11.79	11.84	833,319
10 Apr 14	11.95000 +0.09	12.15	11.90	11.99	574,789
09 Apr 14	11.86000 +0.16	11.97	11.68	11.75	356,449
08 Apr 14	11.70000 -0.09	11.85	11.55	11.76	430,963
07 Apr 14	11.79000 -0.26	11.99	11.74	11.85	577,816
04 Apr 14	12.05000 -0.12	12.22	11.94	12.14	260,761
03 Apr 14	12.17000 +0.17	12.19	11.85	11.93	390,681
02 Apr 14	12.00000 +0.13	12.09	11.82	11.83	251,759
01 Apr 14	11.87500 +0.01	12.02	11.64	11.97	402,523
31 Mar 14	11.87000 +0.02	12.01	11.76	11.97	327,677
28 Mar 14	11.85000 +0.34	11.91	11.53	11.54	579,178
27 Mar 14	11.51000 -0.25	11.77	11.39	11.77	694,926
26 Mar 14	11.76000 -0.22	12.23	11.66	12.03	590,316
25 Mar 14	11.97500 +0.11	12.16	11.86	11.86	407,787
24 Mar 14	11.87000 -0.13	12.13	11.81	12.00	268,729
21 Mar 14	11.99500 -0.20	12.40	11.99	12.16	557,722
20 Mar 14	12.19500 +0.05	12.21	11.82	12.01	354,678
19 Mar 14	12.15000 -0.25	12.47	11.96	12.37	488,160
18 Mar 14	12.40000 -0.01	12.55	12.22	12.36	284,440
17 Mar 14	12.41000 +0.32	12.50	12.01	12.06	404,200
14 Mar 14	12.09000 +0.18	12.27	11.69	11.73	409,572
13 Mar 14	11.91000 -0.22	12.28	11.90	12.10	380,408
12 Mar 14	12.13000 -0.49	12.48	12.12	12.47	444,197
11 Mar 14	12.62500 -0.22	12.74	12.60	12.65	509,734
10 Mar 14	12.84000 +0.22	12.84	12.60	12.61	535,045
07 Mar 14	12.62000 -0.07	12.90	12.59	12.65	546,174
06 Mar 14	12.69500 +0.21	12.81	12.40	12.44	496,603
05 Mar 14	12.48500 +0.11	12.52	12.13	12.26	428,545
04 Mar 14	12.37000 +0.36	12.45	11.95	12.05	630,349
03 Mar 14	12.00500 -0.17	12.14	11.68	11.75	764,544
28 Feb 14	12.17500 +0.40	12.26	11.62	11.73	1,003,470
27 Feb 14	11.78000 +0.15	11.86	11.48	11.60	823,297
26 Feb 14	11.62500 +0.03	11.69	11.30	11.41	877,232
25 Feb 14	11.59000 -0.85	12.06	11.20	11.70	2,671,669
24 Feb 14	12.44000 -0.24	12.97	12.32	12.96	1,033,108
21 Feb 14	12.68000 +0.12	12.77	12.53	12.60	526,300
20 Feb 14	12.56000 -0.01	12.82	12.39	12.49	587,102
19 Feb 14	12.57000 +0.22	12.76	12.31	12.31	647,075
18 Feb 14	12.35500 +0.03	13.24	12.34	13.03	2,069,727
17 Feb 14	12.32500 +0.50	12.50	11.82	11.89	644,311
14 Feb 14	11.82500 -0.03	12.00	11.80	11.90	302,068
13 Feb 14	11.86000 -0.04	11.91	11.59	11.84	361,368
12 Feb 14	11.90000 +0.21	11.97	11.69	11.70	510,234
11 Feb 14	11.68500 +0.46	11.80	11.31	11.31	606,075
10 Feb 14	11.23000 +0.08	11.30	11.14	11.18	217,302
07 Feb 14	11.15000 -0.10	11.30	11.12	11.30	285,210
06 Feb 14	11.25000 +0.44	11.29	10.91	10.91	520,408
05 Feb 14	10.81000 -0.09	11.01	10.77	10.90	446,918
04 Feb 14	10.89500 -0.16	11.16	10.78	10.94	626,146
03 Feb 14	11.06000 -0.26	11.40	11.04	11.32	353,837
31 Jan 14	11.32000 -0.08	11.53	11.16	11.42	400,791
30 Jan 14	11.40000 +0.02	11.52	11.16	11.43	506,017
29 Jan 14	11.38000 -0.29	12.01	11.18	11.98	775,125
28 Jan 14	11.67000 +0.27	11.72	11.41	11.52	561,287
27 Jan 14	11.39500 -0.25	11.61	11.34	11.60	662,815
24 Jan 14	11.65000 -0.30	12.02	11.60	12.00	963,099
23 Jan 14	11.95000 +0.17	12.07	11.77	11.77	998,561
22 Jan 14	11.78000 +0.48	11.84	11.34	11.60	684,783
21 Jan 14	11.30000 +0.07	11.42	11.10	11.23	554,815
20 Jan 14	11.22500 -0.27	11.59	11.23	11.49	506,715
17 Jan 14	11.50000 +0.10	11.62	11.00	11.35	1,251,156
16 Jan 14	11.40000 -0.13	11.55	11.25	11.50	498,568
15 Jan 14	11.53000 +0.00	11.77	11.48	11.64	535,252
14 Jan 14	11.53000 -0.06	11.68	11.26	11.29	608,755
13 Jan 14	11.58500 +0.04	11.82	11.40	11.56	693,596
10 Jan 14	11.54500 +0.47	11.65	11.18	11.18	816,038
09 Jan 14	11.07500 -0.20	11.45	11.02	11.31	566,530
08 Jan 14	11.28000 +0.25	11.55	11.02	11.10	1,177,727
07 Jan 14	11.03000 +0.69	11.18	10.38	10.40	1,422,241
06 Jan 14	10.34000 -0.20	10.61	10.28	10.61	351,051
03 Jan 14	10.54500 +0.29	10.65	10.23	10.28	619,127
02 Jan 14	10.25500 -0.26	10.66	10.26	10.58	412,878
30 Dec 13	10.51500 +0.05	10.56	10.40	10.42	305,253
27 Dec 13	10.46500 +0.07	10.60	10.41	10.44	346,638
23 Dec 13	10.39000 +0.10	10.46	10.19	10.27	263,481
20 Dec 13	10.29500 +0.02	10.37	10.22	10.28	1,179,014
19 Dec 13	10.28000 +0.26	10.30	10.03	10.15	501,190
18 Dec 13	10.02000 +0.02	10.11	9.90	10.02	803,976
17 Dec 13	10.00000 +0.20	10.08	9.90	9.90	570,215
16 Dec 13	9.80000 -0.09	10.16	9.77	9.82	578,585
13 Dec 13	9.88600 -0.06	10.10	9.89	10.00	467,164
12 Dec 13	9.94900 -0.32	10.27	9.89	10.27	489,415
11 Dec 13	10.27000 -0.08	10.51	10.24	10.28	323,990
10 Dec 13	10.35000 +0.07	10.60	10.20	10.24	741,530
09 Dec 13	10.28500 +0.22	10.40	10.18	10.18	644,091
06 Dec 13	10.06500 +0.20	10.06	9.83	9.89	458,697
05 Dec 13	9.86000 -0.06	10.09	9.86	9.91	638,124
04 Dec 13	9.92300 +0.00	10.00	9.78	9.96	594,151
03 Dec 13	9.92200 -0.24	10.18	9.89	10.18	459,227
02 Dec 13	10.16000 -0.06	10.31	10.03	10.21	410,111
29 Nov 13	10.22000 -0.02	10.31	10.18	10.25	228,326
28 Nov 13	10.24500 -0.07	10.38	10.23	10.36	445,284
27 Nov 13	10.31000 -0.11	10.44	10.26	10.41	350,255
26 Nov 13	10.42000 +0.11	10.60	10.31	10.31	785,196
25 Nov 13	10.31500 +0.28	10.32	10.10	10.13	451,962
22 Nov 13	10.03500 +0.31	10.14	9.75	9.77	762,221
21 Nov 13	9.72800 -0.08	9.80	9.56	9.75	628,370
20 Nov 13	9.80600 -0.01	9.86	9.75	9.82	358,514
19 Nov 13	9.81900 +0.01	9.92	9.75	9.81	548,449
18 Nov 13	9.81000 +0.01	9.85	9.69	9.74	438,080
15 Nov 13	9.80500 +0.13	9.90	9.69	9.70	423,861
14 Nov 13	9.67700 -0.28	10.18	9.65	10.00	981,792
13 Nov 13	9.96000 -0.03	10.07	9.85	9.94	474,456
12 Nov 13	9.99000 -0.26	10.24	9.95	10.22	575,560
11 Nov 13	10.25000 +0.07	10.33	10.09	10.20	401,765
08 Nov 13	10.17500 -0.28	10.49	10.13	10.40	663,839
07 Nov 13	10.46000 -0.02	10.64	10.40	10.49	416,148
06 Nov 13	10.48000 +0.01	10.64	10.40	10.48	426,579
05 Nov 13	10.46500 -0.03	10.57	10.40	10.52	336,910
04 Nov 13	10.50000 +0.01	10.59	10.35	10.50	388,623
01 Nov 13	10.49500 -0.14	10.69	10.46	10.66	424,013
31 Oct 13	10.63500 +0.20	10.69	10.39	10.40	741,442
30 Oct 13	10.43000 -0.05	10.67	10.38	10.46	492,123
29 Oct 13	10.47500 +0.04	10.50	10.27	10.41	517,101
28 Oct 13	10.43500 -0.15	10.65	10.39	10.58	476,472
25 Oct 13	10.58500 +0.09	10.68	10.35	10.43	1,279,408
24 Oct 13	10.50000 +0.14	10.55	9.91	10.03	3,325,312
23 Oct 13	10.36000 -0.27	10.61	10.31	10.45	942,529
22 Oct 13	10.62500 +0.06	10.81	10.37	10.50	687,968
21 Oct 13	10.57000 +0.30	10.66	9.95	10.05	1,151,552
18 Oct 13	10.27000 -0.15	10.44	10.14	10.30	914,425
17 Oct 13	10.42500 -0.18	10.61	10.33	10.60	642,180
16 Oct 13	10.60000 -0.46	11.01	10.51	10.98	924,117
15 Oct 13	11.06000 -0.03	11.20	11.01	11.18	354,984
14 Oct 13	11.09500 -0.12	11.15	10.90	11.09	475,465
11 Oct 13	11.21500 -0.03	11.36	10.97	11.36	682,167
10 Oct 13	11.25000 +0.27	11.30	10.61	10.76	1,319,580
09 Oct 13	10.97500 -0.42	11.41	10.90	11.28	802,759
08 Oct 13	11.40000 -0.34	11.73	11.36	11.63	584,333
07 Oct 13	11.74000 -0.17	11.98	11.52	11.96	518,340
04 Oct 13	11.91000 +0.07	12.10	11.77	11.77	381,696
03 Oct 13	11.83500 -0.13	12.07	11.82	11.88	477,890
02 Oct 13	11.96000 -0.06	12.41	11.77	12.38	915,673
01 Oct 13	12.01500 -0.47	12.23	11.91	12.10	1,187,213
30 Sep 13	12.49000 -0.13	12.57	12.35	12.50	358,606
27 Sep 13	12.61500 -0.13	12.89	12.47	12.76	378,421
26 Sep 13	12.74000 -0.31	13.05	12.71	13.05	363,273
25 Sep 13	13.04500 +0.15	13.05	12.84	12.89	349,249
24 Sep 13	12.89500 +0.03	12.95	12.78	12.90	268,521
23 Sep 13	12.87000 +0.06	12.97	12.77	12.84	231,458
20 Sep 13	12.80500 -0.10	13.05	12.73	12.85	561,515
19 Sep 13	12.91000 +0.18	13.06	12.69	12.90	464,732
18 Sep 13	12.73000 -0.06	12.88	12.69	12.87	257,033
17 Sep 13	12.79000 -0.38	13.15	12.70	13.15	422,184
16 Sep 13	13.17000 +0.04	13.36	12.94	13.28	363,945
13 Sep 13	13.13000 -0.21	13.48	13.12	13.34	266,552
12 Sep 13	13.34000 +0.32	13.45	13.11	13.14	494,245
11 Sep 13	13.02000 +0.06	13.21	12.90	13.02	410,317
10 Sep 13	12.96000 +0.32	13.11	12.77	12.79	488,305
09 Sep 13	12.64000 +0.19	12.73	12.44	12.44	148,240
06 Sep 13	12.45500 -0.08	12.62	12.27	12.52	350,360
05 Sep 13	12.53500 -0.02	12.60	12.35	12.58	242,489
04 Sep 13	12.55500 +0.56	12.65	11.92	12.01	569,361
03 Sep 13	12.00000 -0.02	12.19	11.95	12.09	313,629
02 Sep 13	12.01500 +0.18	12.22	11.99	12.15	225,552
30 Aug 13	11.83500 -0.22	12.14	11.80	12.12	410,058
29 Aug 13	12.05000 +0.07	12.27	11.97	12.06	315,618
28 Aug 13	11.97500 -0.23	12.15	11.74	12.15	753,579
27 Aug 13	12.21000 -0.63	12.67	12.16	12.65	413,179
26 Aug 13	12.83500 -0.06	12.99	12.60	12.94	219,633
23 Aug 13	12.90000 -0.06	13.05	12.86	12.95	351,904
22 Aug 13	12.96000 +0.44	13.06	12.48	12.48	597,986
21 Aug 13	12.51500 -0.05	12.63	12.41	12.58	217,169
20 Aug 13	12.56000 -0.15	12.73	12.23	12.73	340,668
19 Aug 13	12.71500 -0.16	12.90	12.65	12.89	243,429
16 Aug 13	12.88000 +0.07	12.91	12.57	12.78	343,546
15 Aug 13	12.80500 -0.02	12.84	12.59	12.82	416,558
14 Aug 13	12.82500 -0.21	13.15	12.57	12.65	722,849
13 Aug 13	13.03500 +0.43	13.06	12.65	12.65	737,264
12 Aug 13	12.61000 +0.24	12.65	12.23	12.43	317,532
09 Aug 13	12.37000 +0.45	12.65	12.07	12.07	854,118
08 Aug 13	11.91500 -0.06	12.11	11.81	11.94	332,292
07 Aug 13	11.97000 -0.05	12.08	11.85	11.99	236,024
06 Aug 13	12.01500 +0.01	12.24	11.93	11.96	347,671
05 Aug 13	12.01000 +0.05	12.06	11.82	11.90	339,769
02 Aug 13	11.96500 -0.06	12.10	11.85	12.06	305,137
01 Aug 13	12.03000 +0.17	12.20	11.75	11.80	442,381
31 Jul 13	11.86000 -0.43	12.28	11.73	12.26	767,095
30 Jul 13	12.28500 -0.06	12.57	12.23	12.36	584,294
29 Jul 13	12.34500 -0.27	12.73	12.24	12.63	477,924
26 Jul 13	12.61500 +0.22	12.75	12.45	12.48	551,352
25 Jul 13	12.40000 +0.07	12.72	12.23	12.40	693,223
24 Jul 13	12.33000 +0.31	12.56	12.01	12.01	499,160
23 Jul 13	12.02000 -0.47	12.60	12.02	12.50	588,844
22 Jul 13	12.49000 +0.02	12.73	12.40	12.47	274,190
19 Jul 13	12.47000 -0.03	12.57	12.23	12.38	447,112
18 Jul 13	12.50000 +0.22	12.52	12.00	12.30	392,911
17 Jul 13	12.28500 -0.10	12.44	12.21	12.44	256,113
16 Jul 13	12.38500 +0.03	12.49	12.30	12.45	324,261
15 Jul 13	12.36000 -0.13	12.57	12.17	12.45	380,106
12 Jul 13	12.49000 +0.13	12.56	12.24	12.27	302,537
11 Jul 13	12.36000 +0.20	12.45	12.23	12.23	421,705
10 Jul 13	12.16000 -0.08	12.30	11.98	12.20	766,600
09 Jul 13	12.24000 -0.66	12.80	12.20	12.75	715,211
08 Jul 13	12.90000 -0.29	13.20	12.89	13.00	564,654
05 Jul 13	13.19000 +0.06	13.64	13.15	13.35	741,591
04 Jul 13	13.13000 +0.10	13.27	12.91	13.15	366,643
03 Jul 13	13.03000 +0.19	13.14	12.52	12.79	369,146
02 Jul 13	12.83500 -0.01	12.95	12.60	12.80	344,001
01 Jul 13	12.84500 -0.07	13.06	12.69	12.94	211,288
28 Jun 13	12.91500 +0.10	13.11	12.76	12.87	500,858
27 Jun 13	12.81000 +0.29	12.85	12.59	12.60	393,353
26 Jun 13	12.52000 +0.50	12.54	12.06	12.09	339,330
25 Jun 13	12.02500 +0.05	12.13	11.86	12.00	373,129
24 Jun 13	11.98000 -0.41	12.39	11.94	12.35	570,933
21 Jun 13	12.38500 -0.19	12.69	12.39	12.52	665,611
20 Jun 13	12.58000 -0.45	12.98	12.50	12.90	506,055
19 Jun 13	13.03000 +0.05	13.20	12.93	13.01	716,290
18 Jun 13	12.97500 +0.44	13.02	12.49	12.49	565,840
17 Jun 13	12.53500 +0.08	12.59	12.37	12.50	236,669
14 Jun 13	12.45500 +0.13	12.70	12.36	12.45	306,366
13 Jun 13	12.33000 -0.04	12.37	11.91	12.15	585,263
12 Jun 13	12.37000 -0.37	12.78	12.22	12.60	399,880
11 Jun 13	12.74000 +0.00	12.89	12.63	12.73	302,292
10 Jun 13	12.74000 -0.07	12.95	12.74	12.78	365,385
07 Jun 13	12.81500 +0.14	12.86	12.43	12.73	451,942
06 Jun 13	12.67500 -0.13	12.90	12.64	12.73	422,729
05 Jun 13	12.80500 -0.28	13.18	12.81	12.90	1,059,748
04 Jun 13	13.08500 -0.39	13.51	12.74	13.48	933,352
03 Jun 13	13.48000 -0.32	13.76	13.45	13.65	483,618
31 May 13	13.79500 +0.03	13.89	13.63	13.80	694,288
30 May 13	13.76000 +0.48	13.76	13.20	13.20	397,597
29 May 13	13.28000 -0.28	13.57	13.15	13.38	797,229
28 May 13	13.56500 +0.98	13.80	13.02	13.02	1,473,005
27 May 13	12.58000 +0.30	12.73	12.35	12.35	341,470
24 May 13	12.28000 -0.27	12.50	12.20	12.35	733,680
23 May 13	12.54500 -0.33	12.72	12.13	12.40	1,029,221
22 May 13	12.87500 -0.20	13.13	12.73	13.05	578,048
21 May 13	13.08000 +0.63	13.42	12.44	12.45	1,279,111
20 May 13	12.45500 +0.18	12.45	12.22	12.25	354,090
17 May 13	12.28000 +0.34	12.37	11.86	11.86	778,988
16 May 13	11.94000 +0.09	12.03	11.68	11.70	642,996
15 May 13	11.84500 +0.14	11.91	11.47	11.73	731,902
14 May 13	11.71000 +0.36	11.71	11.32	11.35	649,858
13 May 13	11.35000 +0.01	11.40	11.16	11.35	324,332
10 May 13	11.34500 +0.07	11.41	11.23	11.30	442,095
09 May 13	11.27000 +0.09	11.29	11.10	11.24	242,976
08 May 13	11.18500 +0.19	11.25	10.86	10.96	536,234
07 May 13	11.00000 +0.06	11.14	10.84	10.94	543,514
06 May 13	10.94000 -0.02	11.07	10.91	11.02	233,970
03 May 13	10.96000 +0.21	11.02	10.69	10.75	569,762
02 May 13	10.75000 -0.08	10.87	10.62	10.78	403,378
30 Apr 13	10.83000 -0.15	11.15	10.73	11.00	460,173
29 Apr 13	10.97500 -0.19	11.30	10.87	11.16	575,830
26 Apr 13	11.16500 -0.16	11.50	11.12	11.24	685,143
25 Apr 13	11.33000 +0.66	11.42	10.34	10.50	1,166,494
24 Apr 13	10.67000 +0.02	10.77	10.05	10.05	1,985,440
23 Apr 13	10.65500 +0.99	10.74	10.06	10.15	1,555,905
22 Apr 13	9.66000 -0.04	9.83	9.54	9.66	829,236
19 Apr 13	9.69800 -0.10	9.98	9.63	9.67	1,089,334
18 Apr 13	9.80000 -0.49	10.35	9.70	10.32	1,706,697
17 Apr 13	10.29500 -0.35	10.76	10.20	10.63	1,279,728
16 Apr 13	10.65000 -0.56	11.11	10.58	11.11	1,100,010
15 Apr 13	11.21000 -0.04	11.31	11.03	11.25	505,243
12 Apr 13	11.25000 -0.27	11.50	11.20	11.49	439,987
11 Apr 13	11.52000 +0.15	11.55	11.20	11.37	382,009
10 Apr 13	11.37000 +0.27	11.40	10.94	11.09	646,007
09 Apr 13	11.10500 -0.07	11.50	11.08	11.35	590,995
08 Apr 13	11.17000 -0.14	11.37	11.13	11.37	483,832
05 Apr 13	11.31000 -0.18	11.57	11.26	11.57	632,289
04 Apr 13	11.49500 -0.02	11.77	11.36	11.49	540,952
03 Apr 13	11.51500 +0.23	11.65	11.22	11.22	577,291
02 Apr 13	11.29000 -0.02	11.42	11.01	11.36	491,918
28 Mar 13	11.31000 -0.13	11.51	11.23	11.50	434,144
27 Mar 13	11.44500 -0.13	11.76	11.26	11.68	1,001,468
26 Mar 13	11.57000 +0.38	11.65	11.29	11.34	1,167,594
25 Mar 13	11.19500 +0.76	11.45	10.63	10.74	1,495,110
22 Mar 13	10.44000 -0.09	10.53	10.28	10.47	474,997
21 Mar 13	10.53000 -0.20	10.85	10.44	10.75	502,949
20 Mar 13	10.73000 -0.02	10.98	10.59	10.84	571,691
19 Mar 13	10.74500 -0.14	10.91	10.58	10.89	841,767
18 Mar 13	10.88500 -0.14	10.98	10.72	10.94	731,708
15 Mar 13	11.02000 +0.27	11.10	10.85	10.85	1,340,919
14 Mar 13	10.75500 +0.16	10.81	10.52	10.65	706,264
13 Mar 13	10.59000 -0.23	10.98	10.50	10.80	1,046,388
12 Mar 13	10.82000 +0.17	10.95	10.56	10.58	1,000,829
11 Mar 13	10.65000 +0.11	10.76	10.45	10.52	538,286
08 Mar 13	10.54000 -0.09	10.72	10.48	10.68	686,686
07 Mar 13	10.62500 +0.10	10.77	10.40	10.58	859,288
06 Mar 13	10.52500 +0.30	10.87	10.48	10.51	1,930,748
05 Mar 13	10.22000 +0.45	10.29	9.72	9.83	1,125,190
04 Mar 13	9.77000 -0.21	9.94	9.60	9.94	685,656
01 Mar 13	9.97900 -0.23	10.20	9.89	10.00	1,434,354
28 Feb 13	10.21000 +0.92	10.36	9.16	9.16	3,539,914
27 Feb 13	9.29200 -0.03	9.39	9.14	9.31	1,035,491
26 Feb 13	9.32300 +0.19	9.50	8.82	8.96	1,361,811
25 Feb 13	9.12800 +0.02	9.30	9.03	9.18	745,021
22 Feb 13	9.11300 -0.03	9.28	9.06	9.11	657,437
21 Feb 13	9.14100 -0.16	9.27	9.07	9.25	599,116
20 Feb 13	9.30300 +0.20	9.41	9.11	9.12	1,010,086
19 Feb 13	9.10000 -0.25	9.45	9.07	9.38	1,908,817
18 Feb 13	9.35300 -0.23	9.90	9.18	9.69	1,945,981
15 Feb 13	9.58600 +0.04	9.71	9.46	9.47	787,580
14 Feb 13	9.54400 -0.14	9.73	9.45	9.69	646,107
13 Feb 13	9.67900 +0.03	9.84	9.65	9.75	607,949
12 Feb 13	9.65000 -0.02	9.72	9.54	9.63	552,350
11 Feb 13	9.67400 +0.00	9.80	9.65	9.68	576,476
08 Feb 13	9.67700 -0.07	9.93	9.60	9.77	788,764
07 Feb 13	9.75000 -0.05	9.83	9.68	9.78	578,281
06 Feb 13	9.80000 +0.02	10.02	9.65	9.86	963,261
05 Feb 13	9.78100 -0.20	10.00	9.50	9.94	1,193,859
04 Feb 13	9.98500 +0.01	10.09	9.87	10.00	707,776
01 Feb 13	9.98000 -0.07	10.10	9.91	10.08	999,502
31 Jan 13	10.05000 -0.53	10.54	10.01	10.54	1,747,607
30 Jan 13	10.58000 -0.07	10.94	10.52	10.80	852,153
29 Jan 13	10.65500 +0.06	11.02	10.43	10.80	824,187
28 Jan 13	10.59000 -0.15	10.85	10.57	10.69	712,604
25 Jan 13	10.74000 -0.22	11.00	10.65	10.92	470,816
24 Jan 13	10.95500 -0.05	11.15	10.82	11.00	731,787
23 Jan 13	11.00000 +0.86	11.11	10.61	10.64	1,731,366
22 Jan 13	10.14000 -0.21	10.38	10.09	10.31	490,111
21 Jan 13	10.35000 -0.21	10.41	10.15	10.27	551,862
18 Jan 13	10.56000 +0.25	10.75	10.38	10.40	950,896
17 Jan 13	10.31500 +0.52	10.50	9.73	9.73	1,041,520
16 Jan 13	9.79100 +0.09	9.82	9.63	9.66	539,818
15 Jan 13	9.70200 -0.33	10.01	9.68	10.00	707,525
14 Jan 13	10.03000 -0.19	10.29	10.00	10.20	572,074
11 Jan 13	10.21500 -0.06	10.40	10.19	10.28	445,177
10 Jan 13	10.27500 -0.08	10.55	10.19	10.40	894,876
09 Jan 13	10.35000 +0.29	10.40	10.10	10.10	575,198
08 Jan 13	10.06500 +0.06	10.34	9.92	9.98	774,507
07 Jan 13	10.00000 +0.15	10.07	9.73	9.86	852,251
04 Jan 13	9.84900 +0.28	9.85	9.46	9.56	803,753
03 Jan 13	9.56500 +0.43	9.64	9.13	9.13	1,319,062
02 Jan 13	9.13000 +0.25	9.20	9.02	9.03	506,180
28 Dec 12	8.87900 -0.02	8.96	8.78	8.90	246,940
27 Dec 12	8.90000 -0.07	9.02	8.88	8.95	256,823
21 Dec 12	8.96700 -0.03	8.98	8.81	8.98	671,031
20 Dec 12	9.00000 +0.02	9.06	8.94	8.94	710,340
19 Dec 12	8.98100 +0.00	9.07	8.93	9.02	426,231
18 Dec 12	8.97700 +0.11	9.05	8.88	8.95	489,097
17 Dec 12	8.87100 -0.10	9.15	8.82	8.98	566,805
14 Dec 12	8.97500 -0.07	9.12	8.81	9.06	482,716
13 Dec 12	9.04900 +0.36	9.13	8.52	8.70	1,062,929
12 Dec 12	8.69000 -0.04	8.84	8.38	8.81	1,589,005
11 Dec 12	8.73000 -0.32	9.05	8.60	9.05	1,542,439
10 Dec 12	9.05000 -0.40	9.44	8.96	9.40	1,767,910
07 Dec 12	9.44800 -0.06	9.53	9.40	9.53	433,109
06 Dec 12	9.50500 -0.01	9.65	9.39	9.52	376,832
05 Dec 12	9.51600 +0.05	9.55	9.45	9.51	250,584
04 Dec 12	9.47000 -0.12	9.64	9.42	9.53	532,642
03 Dec 12	9.59400 -0.02	9.73	9.55	9.60	313,259
30 Nov 12	9.61500 -0.12	9.75	9.61	9.74	366,859
29 Nov 12	9.73500 +0.21	9.82	9.62	9.62	534,018
28 Nov 12	9.52700 -0.06	9.66	9.40	9.55	394,622
27 Nov 12	9.58900 +0.00	9.74	9.44	9.62	369,013
26 Nov 12	9.58700 -0.20	9.72	9.55	9.70	393,968
23 Nov 12	9.78700 +0.11	9.85	9.58	9.72	434,212
22 Nov 12	9.67800 +0.36	9.73	9.34	9.34	762,240
21 Nov 12	9.31800 +0.04	9.35	9.10	9.25	463,190
20 Nov 12	9.27800 -0.24	9.62	9.10	9.50	967,112
19 Nov 12	9.52300 +0.16	9.54	9.37	9.41	411,080
16 Nov 12	9.36000 -0.14	9.55	9.32	9.49	483,881
15 Nov 12	9.50000 +0.00	9.54	9.38	9.50	450,308
14 Nov 12	9.50000 -0.02	9.69	9.48	9.54	420,591
13 Nov 12	9.52200 -0.16	9.65	9.47	9.58	514,794
12 Nov 12	9.68000 -0.07	9.88	9.61	9.78	299,672
09 Nov 12	9.75100 +0.15	9.84	9.59	9.60	607,760
08 Nov 12	9.60100 -0.04	10.02	9.55	9.67	639,822
07 Nov 12	9.64000 -0.16	9.91	9.60	9.83	664,908
06 Nov 12	9.80100 +0.01	9.89	9.73	9.80	700,519
05 Nov 12	9.79600 -0.22	9.95	9.76	9.93	487,930
02 Nov 12	10.02000 -0.19	10.20	9.91	10.20	739,848
01 Nov 12	10.21500 +0.06	10.28	10.02	10.12	325,486
31 Oct 12	10.16000 +0.01	10.32	10.05	10.15	587,244
30 Oct 12	10.15000 +0.27	10.23	9.86	9.86	524,163
29 Oct 12	9.88100 -0.13	9.97	9.73	9.91	368,236
26 Oct 12	10.01000 +0.01	10.07	9.63	9.85	909,913
25 Oct 12	10.00000 -0.46	10.21	9.66	10.21	2,182,212
24 Oct 12	10.46000 +0.65	10.52	9.10	9.20	2,456,766
23 Oct 12	9.81000 -0.20	9.94	9.66	9.80	831,746
22 Oct 12	10.01500 +0.11	10.05	9.87	9.93	565,352
19 Oct 12	9.91000 -0.11	10.03	9.83	10.00	558,372
18 Oct 12	10.02000 -0.01	10.26	9.98	10.05	623,571
17 Oct 12	10.03000 +0.14	10.35	9.98	10.19	1,567,819
16 Oct 12	9.88700 +0.12	10.03	9.47	9.88	1,653,969
15 Oct 12	9.77000 -0.29	10.00	9.31	10.00	1,842,988
12 Oct 12	10.06000 +0.08	10.45	9.84	10.00	779,206
11 Oct 12	9.98400 -0.02	10.03	9.75	9.91	793,661
10 Oct 12	10.00000 -0.32	10.25	9.89	10.19	1,178,614
09 Oct 12	10.32000 +0.01	10.36	10.18	10.31	431,741
08 Oct 12	10.31500 -0.07	10.48	10.26	10.31	353,390
05 Oct 12	10.38000 +0.06	10.49	10.26	10.39	502,003
04 Oct 12	10.32000 +0.07	10.45	10.26	10.28	534,294
03 Oct 12	10.24500 -0.10	10.41	10.18	10.26	508,218
02 Oct 12	10.34000 -0.06	10.50	10.21	10.30	678,345
01 Oct 12	10.40000 +0.02	10.47	10.25	10.35	467,420
28 Sep 12	10.37500 -0.19	10.54	10.23	10.52	645,079
27 Sep 12	10.57000 +0.37	10.59	10.15	10.30	956,597
26 Sep 12	10.20000 -0.62	10.68	9.90	10.67	1,807,918
25 Sep 12	10.82000 -0.34	11.11	10.80	11.10	607,665
24 Sep 12	11.15500 -0.32	11.52	11.12	11.44	468,162
21 Sep 12	11.47000 -0.14	11.78	11.47	11.61	483,817
20 Sep 12	11.61000 +0.09	11.68	11.40	11.46	307,408
19 Sep 12	11.51500 -0.30	11.91	11.46	11.85	443,310
18 Sep 12	11.82000 -0.05	11.85	11.60	11.82	483,679
17 Sep 12	11.87000 -0.27	12.11	11.74	12.00	474,912
14 Sep 12	12.14000 +0.28	12.38	12.01	12.01	606,168
13 Sep 12	11.86500 -0.12	12.00	11.77	11.95	194,919
12 Sep 12	11.98500 +0.21	12.09	11.70	11.77	474,639
11 Sep 12	11.77000 +0.20	11.87	11.43	11.52	432,749
10 Sep 12	11.57000 -0.08	11.84	11.52	11.65	264,579
07 Sep 12	11.65000 +0.43	11.70	11.27	11.28	515,755
06 Sep 12	11.21500 +0.19	11.25	11.00	11.00	531,599
05 Sep 12	11.02500 -0.11	11.17	10.95	11.09	324,385
04 Sep 12	11.13000 -0.40	11.50	11.06	11.50	299,418
03 Sep 12	11.53000 -0.24	11.81	11.31	11.71	512,485
31 Aug 12	11.77000 -0.04	11.98	11.71	11.77	308,332
30 Aug 12	11.81000 -0.20	12.02	11.78	11.91	281,044
29 Aug 12	12.01000 +0.01	12.04	11.89	11.97	180,168
28 Aug 12	12.00000 -0.06	12.07	11.89	11.96	288,744
27 Aug 12	12.06000 +0.06	12.35	11.95	11.95	263,480
24 Aug 12	12.00000 -0.05	12.02	11.90	12.01	348,457
23 Aug 12	12.05000 +0.04	12.19	11.93	12.07	361,008
22 Aug 12	12.01000 -0.23	12.15	11.91	12.05	362,404
21 Aug 12	12.24000 +0.10	12.31	11.97	12.14	211,245
20 Aug 12	12.14000 -0.39	12.65	12.03	12.50	381,925
17 Aug 12	12.53000 +0.18	12.84	12.40	12.40	530,711
16 Aug 12	12.35000 +0.26	12.47	11.87	11.89	417,852
15 Aug 12	12.09500 -0.01	12.13	11.92	11.97	337,383
14 Aug 12	12.11000 +0.05	12.25	11.97	12.10	295,233
13 Aug 12	12.05500 -0.26	12.35	11.94	12.35	461,193
10 Aug 12	12.31500 +0.07	12.80	12.09	12.16	762,597
09 Aug 12	12.24000 +0.39	12.32	11.93	11.93	810,158
08 Aug 12	11.85500 -0.37	12.18	11.67	12.13	535,711
07 Aug 12	12.22500 +0.68	12.30	11.51	11.55	906,861
06 Aug 12	11.55000 +0.52	11.72	10.95	10.97	892,612
03 Aug 12	11.03000 +0.22	11.27	10.72	10.76	487,706
02 Aug 12	10.81500 -0.33	11.28	10.75	11.09	743,064
01 Aug 12	11.14000 +0.41	11.37	10.79	10.99	785,942
31 Jul 12	10.73000 +0.00	11.00	10.63	10.70	562,146
30 Jul 12	10.72500 +0.07	10.81	10.55	10.70	395,336
27 Jul 12	10.66000 -0.24	10.95	10.52	10.82	652,952
26 Jul 12	10.90000 +0.60	11.36	10.05	10.10	1,763,873
25 Jul 12	10.30000 +0.39	10.36	9.79	9.85	500,409
24 Jul 12	9.90700 -0.28	10.28	9.79	10.07	650,595
23 Jul 12	10.18500 -0.56	10.60	10.03	10.60	906,313
20 Jul 12	10.74500 -0.49	11.24	10.66	11.18	748,390
19 Jul 12	11.24000 +0.63	11.45	10.65	10.65	924,633
18 Jul 12	10.61000 +0.13	10.94	10.52	10.94	442,072
17 Jul 12	10.47500 -0.12	10.74	10.31	10.55	531,374
16 Jul 12	10.59500 +0.03	10.69	10.40	10.51	460,088
13 Jul 12	10.57000 +0.13	10.62	10.39	10.50	335,886
12 Jul 12	10.44000 -0.54	10.82	10.30	10.80	1,000,000
11 Jul 12	10.98000 -0.27	11.23	10.91	11.10	466,700
10 Jul 12	11.25000 -0.01	11.44	11.15	11.20	491,048
09 Jul 12	11.25500 -0.14	11.45	11.23	11.38	398,185
06 Jul 12	11.40000 -0.28	11.68	11.39	11.57	522,593
05 Jul 12	11.68000 -0.07	11.84	11.57	11.70	317,465
04 Jul 12	11.75000 +0.24	11.78	11.45	11.47	229,734
03 Jul 12	11.50500 +0.14	11.75	11.41	11.41	460,299
02 Jul 12	11.36500 +0.10	11.59	11.11	11.11	551,091
29 Jun 12	11.26000 +0.59	11.48	10.99	11.09	649,483
28 Jun 12	10.67500 -0.18	10.99	10.65	10.93	367,979
27 Jun 12	10.85500 +0.28	10.90	10.52	10.60	313,541
26 Jun 12	10.57500 -0.30	10.82	10.41	10.72	836,535
25 Jun 12	10.87500 -0.34	11.30	10.84	11.16	494,045
22 Jun 12	11.21500 -0.33	11.35	11.15	11.32	311,942
21 Jun 12	11.54500 -0.02	11.70	11.31	11.60	383,577
20 Jun 12	11.57000 +0.06	11.63	11.39	11.63	322,086
19 Jun 12	11.51000 +0.26	11.55	11.11	11.40	306,670
18 Jun 12	11.25000 -0.07	11.60	11.21	11.55	348,474
15 Jun 12	11.32000 +0.34	11.35	10.82	11.17	949,040
14 Jun 12	10.98000 -0.60	11.62	10.94	11.43	757,535
13 Jun 12	11.58000 -0.12	11.89	11.36	11.81	507,059
12 Jun 12	11.70000 -0.10	11.73	11.39	11.60	465,456
11 Jun 12	11.79500 +0.05	12.14	11.73	12.10	615,091
08 Jun 12	11.75000 +0.01	11.81	11.16	11.31	493,002
07 Jun 12	11.74000 -0.07	11.86	11.40	11.86	528,513
06 Jun 12	11.81500 +0.54	11.89	11.38	11.56	737,506
05 Jun 12	11.27500 +0.39	11.28	10.74	11.10	738,858
04 Jun 12	10.88000 -0.41	11.05	10.61	11.00	945,750
01 Jun 12	11.29000 -0.52	11.88	11.14	11.88	784,527
31 May 12	11.80500 -0.20	12.25	11.73	12.15	431,875
30 May 12	12.01000 -0.20	12.44	11.99	12.32	747,752
29 May 12	12.21500 +0.30	12.43	11.90	11.90	653,902
28 May 12	11.92000 +0.06	12.01	11.77	11.85	342,220
25 May 12	11.86000 -0.61	12.55	11.63	12.42	1,325,474
24 May 12	12.47000 +0.07	12.74	12.30	12.72	677,789
23 May 12	12.39500 -0.27	12.93	12.21	12.49	1,095,241
22 May 12	12.67000 -0.07	12.99	12.41	12.91	509,221
21 May 12	12.74000 +0.14	12.90	12.59	12.59	366,545
18 May 12	12.59500 -0.32	13.11	12.59	12.76	670,956
17 May 12	12.92000 +0.18	13.35	12.70	12.75	971,320
16 May 12	12.74500 -0.16	12.97	12.64	12.86	465,526
15 May 12	12.91000 +0.03	13.28	12.83	12.93	458,509
14 May 12	12.88000 -0.34	13.28	12.81	13.19	735,900
11 May 12	13.22000 +0.05	13.25	12.90	13.00	623,700
10 May 12	13.17000 +0.28	13.29	12.72	13.00	659,089
09 May 12	12.88500 -0.29	13.24	12.76	13.10	866,184
08 May 12	13.17500 -0.20	13.35	12.90	13.29	984,633
07 May 12	13.37500 +0.27	13.44	12.72	12.80	663,107
04 May 12	13.10000 -0.23	13.45	12.92	13.30	639,153
03 May 12	13.33000 -0.38	14.11	13.28	13.77	889,200
02 May 12	13.71000 -0.13	14.85	13.40	14.48	1,660,904
30 Apr 12	13.83500 -0.01	14.00	13.68	13.90	732,380
27 Apr 12	13.84500 +0.28	13.85	13.23	13.35	1,050,841
26 Apr 12	13.57000 +0.84	13.90	12.10	12.24	2,793,680
25 Apr 12	12.72500 +0.03	12.98	12.51	12.71	950,024
24 Apr 12	12.69500 +0.05	12.80	12.40	12.65	740,788
23 Apr 12	12.65000 -0.44	12.88	12.61	12.85	644,389
20 Apr 12	13.08500 -0.14	13.20	12.72	13.14	801,566
19 Apr 12	13.22500 -0.39	13.68	13.13	13.67	913,863
18 Apr 12	13.61500 -0.41	13.85	13.36	13.61	882,037
17 Apr 12	14.03000 +0.26	14.16	13.55	13.63	1,091,264
16 Apr 12	13.76500 +0.05	14.13	13.56	13.65	835,504
13 Apr 12	13.72000 +0.35	14.24	13.37	13.37	2,021,809
12 Apr 12	13.37000 +0.72	13.47	12.84	12.85	1,184,078
11 Apr 12	12.65500 -0.20	12.96	12.52	12.72	942,204
10 Apr 12	12.85000 -0.20	13.19	12.77	12.85	900,150
05 Apr 12	13.05000 +0.43	13.17	12.69	12.73	958,496
04 Apr 12	12.62000 -0.59	13.15	12.51	13.10	1,181,443
03 Apr 12	13.21000 +0.22	13.48	13.05	13.10	1,105,054
02 Apr 12	12.99000 -0.07	13.10	12.86	13.07	666,115
30 Mar 12	13.06000 +0.07	13.27	12.95	13.14	601,486
29 Mar 12	12.99500 -0.11	13.26	12.86	13.00	776,401
28 Mar 12	13.10000 -0.42	13.59	13.08	13.43	1,013,895
27 Mar 12	13.52000 -0.02	13.98	13.50	13.94	983,069
26 Mar 12	13.54000 +0.10	13.67	13.10	13.52	810,410
23 Mar 12	13.44000 +0.40	13.59	13.10	13.10	1,172,671
22 Mar 12	13.03500 -0.06	13.39	12.82	13.02	1,081,114
21 Mar 12	13.09500 -0.40	13.77	12.97	13.60	1,273,804
20 Mar 12	13.50000 -0.72	14.01	13.43	14.00	1,469,465
19 Mar 12	14.22000 -0.28	14.34	13.85	14.20	1,303,783
16 Mar 12	14.50000 +0.10	14.58	13.82	14.40	2,427,462
15 Mar 12	14.40000 +1.86	14.50	13.11	13.45	4,537,314
14 Mar 12	12.54000 +0.35	12.54	12.21	12.32	1,108,206
13 Mar 12	12.18500 +0.29	12.19	11.87	12.08	943,118
12 Mar 12	11.89500 -0.28	12.27	11.84	12.17	593,396
09 Mar 12	12.18000 +0.25	12.30	11.74	12.05	935,142
08 Mar 12	11.93000 +0.05	12.15	11.65	11.98	1,178,292
07 Mar 12	11.88500 +0.49	11.89	11.34	11.36	1,137,137
06 Mar 12	11.40000 -0.52	11.99	11.40	11.99	1,035,169
05 Mar 12	11.92000 -0.08	11.95	11.57	11.89	1,048,835
02 Mar 12	12.00000 +0.45	12.24	11.80	11.85	2,288,373
01 Mar 12	11.55000 -0.91	11.64	10.85	10.98	5,703,269
29 Feb 12	12.46500 -0.45	13.28	12.36	12.97	1,495,713
28 Feb 12	12.92000 +0.66	13.06	12.35	12.38	2,046,064
27 Feb 12	12.25500 -0.46	12.63	11.88	12.59	2,139,372
24 Feb 12	12.71500 -0.27	13.10	12.63	13.10	1,221,925
23 Feb 12	12.98500 -0.24	13.35	12.66	13.30	1,181,063
22 Feb 12	13.22000 -0.03	13.59	13.14	13.36	999,956
21 Feb 12	13.25000 -0.64	13.95	13.12	13.95	1,863,730
20 Feb 12	13.89000 +0.64	14.16	13.43	13.50	2,344,539
17 Feb 12	13.25000 +0.98	13.33	12.48	12.61	2,279,278
16 Feb 12	12.27000 -0.06	12.48	12.10	12.21	1,443,091
15 Feb 12	12.33500 +0.67	12.73	11.87	11.89	3,612,646
14 Feb 12	11.66500 -0.35	12.08	11.47	11.91	1,112,897
13 Feb 12	12.01000 +0.39	12.12	11.82	11.85	1,027,672
10 Feb 12	11.62500 -0.07	12.11	11.63	11.81	1,431,661
09 Feb 12	11.70000 +0.16	11.89	11.52	11.75	1,211,327
08 Feb 12	11.54000 +0.56	11.66	11.13	11.13	1,888,864
07 Feb 12	10.98000 -0.27	11.14	10.66	11.05	1,961,176
06 Feb 12	11.25000 -0.37	11.75	11.19	11.55	1,058,927
03 Feb 12	11.62000 +0.56	11.62	11.10	11.10	1,102,520
02 Feb 12	11.06000 +0.41	11.06	10.65	10.88	1,116,399
01 Feb 12	10.65000 +0.34	10.80	10.25	10.25	797,866
31 Jan 12	10.30500 -0.09	10.59	10.25	10.50	1,050,072
30 Jan 12	10.39500 -0.44	10.97	10.35	10.75	1,094,715
27 Jan 12	10.83500 -0.10	10.96	10.62	10.81	918,031
26 Jan 12	10.93500 -0.01	11.28	10.83	11.06	1,362,796
25 Jan 12	10.95000 -0.32	11.47	10.77	11.26	1,131,631
24 Jan 12	11.27000 -0.68	11.90	11.02	11.80	1,455,709
23 Jan 12	11.95000 -0.08	12.59	11.64	12.09	1,185,306
20 Jan 12	12.03000 -0.35	12.41	11.87	12.32	1,363,390
19 Jan 12	12.38000 +0.38	12.48	12.15	12.30	1,592,784
18 Jan 12	12.00500 +0.03	12.10	11.31	11.70	1,965,822
17 Jan 12	11.97000 +0.47	11.98	11.47	11.73	1,146,313
16 Jan 12	11.50500 +0.15	11.61	11.12	11.19	730,110
13 Jan 12	11.35000 -0.25	11.78	11.09	11.71	1,048,278
12 Jan 12	11.60000 +0.11	11.80	11.34	11.50	1,149,480
11 Jan 12	11.49000 +0.79	11.60	10.74	10.76	1,814,130
10 Jan 12	10.70000 +0.02	10.94	10.64	10.85	708,269
09 Jan 12	10.68000 -0.16	10.92	10.51	10.87	643,365
06 Jan 12	10.84000 +0.18	11.08	10.70	10.73	972,092
05 Jan 12	10.66000 +0.02	10.84	10.54	10.76	553,439
04 Jan 12	10.63500 -0.02	11.00	10.31	10.57	999,671
03 Jan 12	10.66000 +0.39	10.80	10.40	10.40	1,064,434
02 Jan 12	10.27500 +0.42	10.47	9.80	9.80	455,912
30 Dec 11	9.85000 +0.20	9.90	9.70	9.79	261,183
29 Dec 11	9.65300 +0.23	9.69	9.43	9.43	306,020
28 Dec 11	9.41800 -0.08	9.73	9.36	9.43	639,677
27 Dec 11	9.49900 +0.00	9.55	9.30	9.42	246,336
23 Dec 11	9.50000 +0.08	9.60	9.44	9.48	317,944
22 Dec 11	9.42000 +0.14	9.59	9.26	9.30	561,500
21 Dec 11	9.28100 -0.10	9.85	9.24	9.44	732,986
20 Dec 11	9.38200 +0.37	9.38	8.92	8.92	556,981
19 Dec 11	9.01100 -0.04	9.19	8.77	8.85	624,862
16 Dec 11	9.05100 +0.03	9.14	8.97	9.06	957,299
15 Dec 11	9.02000 +0.22	9.24	8.80	8.93	1,404,339
14 Dec 11	8.80000 +0.08	8.82	8.61	8.70	680,734
13 Dec 11	8.72200 -0.07	8.91	8.65	8.89	674,305
12 Dec 11	8.79400 -0.18	9.02	8.66	9.01	521,692
09 Dec 11	8.97400 +0.15	9.00	8.70	8.78	950,442
08 Dec 11	8.82500 -0.36	9.30	8.71	9.25	860,187
07 Dec 11	9.18800 -0.39	9.80	9.12	9.72	754,924
06 Dec 11	9.58000 -0.32	9.88	9.52	9.67	753,167
05 Dec 11	9.90000 +0.24	9.96	9.60	9.73	640,261
02 Dec 11	9.65700 -0.24	10.15	9.60	10.15	642,422
01 Dec 11	9.90000 +0.21	10.17	9.55	9.76	1,183,075
30 Nov 11	9.69000 +0.52	9.80	9.07	9.15	967,009
29 Nov 11	9.16900 -0.04	9.68	9.10	9.20	605,083
28 Nov 11	9.21000 +0.49	9.35	8.88	8.88	644,280
25 Nov 11	8.72200 +0.12	8.91	8.34	8.60	614,798
24 Nov 11	8.60400 +0.24	8.84	8.42	8.42	567,189
23 Nov 11	8.36500 -0.34	8.64	8.36	8.56	876,192
22 Nov 11	8.70000 -0.13	9.03	8.68	8.85	655,089
21 Nov 11	8.82600 -0.52	9.30	8.83	9.28	826,714
18 Nov 11	9.34200 -0.11	9.52	9.23	9.36	913,965
17 Nov 11	9.45500 -0.27	9.73	9.33	9.62	775,384
16 Nov 11	9.72300 +0.02	9.74	9.49	9.64	1,050,564
15 Nov 11	9.70000 -0.53	10.24	9.56	10.11	1,333,327
14 Nov 11	10.23500 -0.18	10.66	10.19	10.65	513,241
11 Nov 11	10.41000 +0.02	10.55	10.27	10.45	867,115
10 Nov 11	10.39000 -0.51	10.96	10.33	10.71	854,533
09 Nov 11	10.90000 -0.30	11.43	10.80	11.40	734,411
08 Nov 11	11.20000 -0.40	11.90	11.15	11.71	1,626,919
07 Nov 11	11.60000 -0.47	12.10	11.52	11.94	1,616,103
04 Nov 11	12.07000 +1.31	12.63	10.77	10.80	2,644,335
03 Nov 11	10.75500 +0.83	10.83	9.77	9.83	1,272,993
02 Nov 11	9.92800 -0.02	10.14	9.87	10.07	739,717
01 Nov 11	9.95000 -0.28	10.10	9.86	10.00	1,143,083
31 Oct 11	10.23000 -0.57	10.81	10.20	10.81	922,290
28 Oct 11	10.80000 +0.19	11.11	10.32	10.75	1,268,023
27 Oct 11	10.61500 +0.18	11.57	10.43	10.70	2,453,421
26 Oct 11	10.44000 +0.35	11.04	9.70	9.75	2,210,940
25 Oct 11	10.09000 +0.14	10.18	9.63	9.92	1,191,159
24 Oct 11	9.94800 +0.69	10.03	9.20	9.29	1,269,005
21 Oct 11	9.26100 -0.30	9.65	8.69	9.65	3,322,339
20 Oct 11	9.56000 -0.47	10.23	9.42	9.85	1,623,246
19 Oct 11	10.03000 +0.06	10.10	9.80	10.09	1,439,106
18 Oct 11	9.97200 -0.58	10.15	9.54	10.13	2,047,729
17 Oct 11	10.55000 -0.51	11.23	10.42	11.22	1,221,130
14 Oct 11	11.06000 +0.06	11.48	10.80	11.14	1,173,464
13 Oct 11	11.00000 +0.02	11.30	10.88	11.00	735,514
12 Oct 11	10.98500 +0.26	11.06	10.55	10.80	941,394
11 Oct 11	10.72500 -0.27	10.97	10.70	10.90	621,858
10 Oct 11	11.00000 +0.10	11.07	10.64	11.04	996,186
07 Oct 11	10.90500 -0.22	11.66	10.84	11.20	1,033,901
06 Oct 11	11.12500 +0.43	11.37	10.75	10.75	794,554
05 Oct 11	10.70000 +0.51	10.73	10.11	10.40	964,803
04 Oct 11	10.19000 -0.25	10.27	9.85	10.09	1,782,027
03 Oct 11	10.44000 -0.53	10.68	10.23	10.61	1,654,229
30 Sep 11	10.97000 -0.70	11.80	10.84	11.65	1,401,332
29 Sep 11	11.67500 -0.64	12.08	11.56	12.05	921,874
28 Sep 11	12.31500 -0.12	12.99	12.15	12.38	1,088,003
27 Sep 11	12.43000 +0.65	12.43	11.78	12.09	845,882
26 Sep 11	11.78500 +0.48	12.15	11.05	11.30	1,409,639
23 Sep 11	11.30000 +0.27	11.50	10.80	11.28	1,112,929
22 Sep 11	11.03000 -1.02	11.70	10.91	11.70	1,493,140
21 Sep 11	12.05000 -0.24	12.35	11.95	12.21	983,612
20 Sep 11	12.29500 +0.30	12.59	11.85	11.92	1,740,507
19 Sep 11	12.00000 -0.19	12.20	11.76	11.87	1,203,789
16 Sep 11	12.19000 -0.24	12.43	11.90	12.25	3,130,682
15 Sep 11	12.43000 -1.61	12.60	10.46	11.65	10,040,230
14 Sep 11	14.04500 +0.39	14.29	13.56	13.60	740,260
13 Sep 11	13.66000 +0.11	13.94	13.31	13.90	1,132,803
12 Sep 11	13.55000 -0.20	13.83	13.15	13.48	1,065,405
09 Sep 11	13.75500 -0.64	14.40	13.76	14.25	1,441,705
08 Sep 11	14.40000 -0.17	14.56	14.15	14.50	870,280
07 Sep 11	14.57000 +0.60	14.70	14.21	14.55	708,445
06 Sep 11	13.96500 +0.06	14.30	13.42	13.81	818,020
05 Sep 11	13.90500 -0.48	14.22	13.73	14.22	807,450
02 Sep 11	14.38500 -0.93	15.15	14.17	15.15	1,022,197
01 Sep 11	15.31000 -0.29	15.75	14.98	15.68	852,834
31 Aug 11	15.60500 +0.10	15.98	15.52	15.56	813,584
30 Aug 11	15.50500 -0.05	16.00	15.27	15.75	737,459
29 Aug 11	15.55500 +0.58	15.66	14.98	15.19	532,944
26 Aug 11	14.98000 -0.10	15.12	14.70	15.01	1,336,936
25 Aug 11	15.07500 -0.07	15.85	14.90	15.40	1,287,244
24 Aug 11	15.14500 -0.13	15.50	14.51	15.15	1,264,635
23 Aug 11	15.27000 +0.90	15.40	14.65	14.68	1,259,851
22 Aug 11	14.37000 +0.18	14.72	14.05	14.06	1,144,675
19 Aug 11	14.19000 -0.06	14.70	13.38	14.19	1,668,556
18 Aug 11	14.25000 -1.19	15.14	13.97	15.00	3,199,061
17 Aug 11	15.44500 -2.00	16.60	15.41	16.51	4,239,546
16 Aug 11	17.44000 -0.86	18.19	17.27	18.11	1,168,859
15 Aug 11	18.30000 +0.44	19.10	18.10	18.65	1,288,396
12 Aug 11	17.85500 +0.25	18.40	17.40	17.65	1,212,739
11 Aug 11	17.60000 +1.23	17.78	16.20	17.08	1,976,203
10 Aug 11	16.37000 -0.92	18.31	16.37	18.11	2,124,604
09 Aug 11	17.29000 +0.77	17.78	16.23	16.45	3,476,486
08 Aug 11	16.52000 -0.16	17.23	16.05	16.56	2,228,594
05 Aug 11	16.68500 -0.20	17.25	15.56	15.90	2,929,145
04 Aug 11	16.89000 -0.79	18.09	16.29	18.00	2,414,562
03 Aug 11	17.68000 -0.72	18.31	17.42	18.00	2,226,406
02 Aug 11	18.40000 -0.85	19.25	18.35	19.25	1,362,230
01 Aug 11	19.25000 +0.47	19.50	18.93	19.36	1,399,705
29 Jul 11	18.78000 -0.70	19.70	18.46	19.00	2,816,729
28 Jul 11	19.48000 -0.55	20.61	17.68	20.49	5,566,731
27 Jul 11	20.02500 +0.12	20.50	19.80	20.03	1,985,183
26 Jul 11	19.90500 +0.24	20.52	19.64	19.85	1,792,758
25 Jul 11	19.66500 +0.22	19.80	19.19	19.35	1,365,577
22 Jul 11	19.45000 +0.47	19.83	19.19	19.28	1,969,090
21 Jul 11	18.98500 +0.18	19.15	17.94	18.50	4,367,031
20 Jul 11	18.80500 -1.25	20.65	18.75	20.65	3,219,685
19 Jul 11	20.05500 +0.70	20.45	19.46	19.50	1,910,687
18 Jul 11	19.35000 -1.03	20.15	19.14	20.15	1,828,558
15 Jul 11	20.38000 +0.00	20.49	19.89	20.28	1,821,096
14 Jul 11	20.37500 -0.82	21.10	20.26	21.00	1,548,255
13 Jul 11	21.19000 +0.06	21.87	20.86	21.10	1,663,231
12 Jul 11	21.13000 -0.28	21.34	20.43	21.10	1,483,018
11 Jul 11	21.40500 +0.24	21.50	20.72	20.90	1,604,271
08 Jul 11	21.16500 -0.95	21.98	21.17	21.95	2,087,634
07 Jul 11	22.12000 +0.09	22.33	21.10	22.21	2,680,961
06 Jul 11	22.03500 -1.14	23.29	21.83	22.95	2,479,372
05 Jul 11	23.17500 -1.32	24.25	23.00	24.25	2,256,477
04 Jul 11	24.49000 +0.32	24.50	24.20	24.31	745,242
01 Jul 11	24.17500 +0.64	24.30	23.20	23.55	1,298,984
30 Jun 11	23.53000 -0.03	23.85	22.77	23.74	1,795,400
29 Jun 11	23.56000 +0.86	23.64	22.90	22.93	1,263,913
28 Jun 11	22.70000 -0.01	23.14	22.30	22.95	1,489,720
27 Jun 11	22.71500 -0.68	23.55	22.41	23.14	1,246,152
24 Jun 11	23.40000 -0.20	24.00	23.30	23.97	914,261
23 Jun 11	23.60000 -0.26	24.09	23.17	23.70	1,642,382
22 Jun 11	23.86500 -0.75	24.58	23.72	24.50	1,622,678
21 Jun 11	24.61000 +0.13	24.80	24.25	24.50	1,116,419
20 Jun 11	24.48000 -0.62	25.13	24.38	24.78	754,252
17 Jun 11	25.10000 -0.01	25.25	24.18	24.96	1,920,643
16 Jun 11	25.11000 -0.46	25.23	24.18	25.15	2,682,506
15 Jun 11	25.57000 -1.07	26.62	25.39	26.59	1,728,193
14 Jun 11	26.63500 +0.53	26.95	26.22	26.40	834,306
13 Jun 11	26.10000 -0.07	26.65	26.05	26.11	673,759
10 Jun 11	26.17000 -0.46	26.80	26.17	26.51	905,393
09 Jun 11	26.63000 -0.13	27.14	26.01	26.83	1,162,566
08 Jun 11	26.75500 -0.25	27.21	26.57	26.86	619,165
07 Jun 11	27.00500 -0.30	27.65	27.00	27.20	838,607
06 Jun 11	27.30000 -0.05	27.30	26.85	27.18	531,021
03 Jun 11	27.35000 +0.34	27.55	26.95	27.20	706,141
02 Jun 11	27.01500 -0.35	27.17	26.85	27.00	336,585
01 Jun 11	27.36000 -0.36	27.85	27.10	27.74	841,661
31 May 11	27.72500 +0.51	27.90	27.41	27.42	1,156,659
30 May 11	27.21500 +0.22	27.39	26.85	26.90	307,896
27 May 11	27.00000 +0.17	27.17	26.90	27.17	651,578
26 May 11	26.83000 -0.10	27.20	26.66	27.09	527,040
25 May 11	26.93000 -0.02	27.16	26.35	26.45	1,276,142
24 May 11	26.95000 +0.45	27.08	26.50	26.70	795,281
23 May 11	26.50000 -0.77	27.00	26.20	26.95	1,407,862
20 May 11	27.27500 -0.76	27.93	27.18	27.52	1,239,992
19 May 11	28.03000 +0.12	28.38	27.75	28.25	1,097,444
18 May 11	27.91000 +0.45	27.98	27.37	27.52	824,524
17 May 11	27.46000 +0.37	28.24	27.30	27.84	2,076,411
16 May 11	27.09000 -0.16	27.20	26.51	27.15	938,076
13 May 11	27.25000 +0.03	27.65	26.81	27.65	1,133,895
12 May 11	27.22000 -0.08	27.28	26.41	27.22	1,312,147
11 May 11	27.30000 -0.94	28.52	27.26	28.50	1,260,593
10 May 11	28.23500 +0.74	28.33	27.74	28.00	709,466
09 May 11	27.49500 -0.47	27.95	27.36	27.85	862,244
06 May 11	27.97000 +0.94	28.12	26.81	27.15	1,228,107
05 May 11	27.02500 -0.48	27.40	26.77	27.40	1,774,322
04 May 11	27.50000 -0.45	28.14	27.13	27.71	1,235,795
03 May 11	27.95000 -0.79	28.85	27.85	28.76	1,388,290
02 May 11	28.74000 -0.06	29.16	28.61	28.97	732,285
29 Apr 11	28.80000 +0.25	28.90	28.26	28.40	814,272
28 Apr 11	28.55000 -0.45	29.80	28.07	29.00	2,410,214
27 Apr 11	29.00000 +0.09	29.18	28.52	28.92	929,696
26 Apr 11	28.91000 -0.08	29.58	28.50	28.80	1,065,452
21 Apr 11	28.99000 +0.29	29.83	28.85	29.06	891,504
20 Apr 11	28.70000 +0.89	29.25	27.80	27.80	1,188,357
19 Apr 11	27.81500 +0.21	28.39	27.68	27.90	667,098
18 Apr 11	27.60500 -0.92	28.94	27.52	28.60	1,239,412
15 Apr 11	28.52500 -0.15	29.13	28.52	28.72	1,460,055
14 Apr 11	28.67500 -1.27	30.00	28.52	29.95	1,382,752
13 Apr 11	29.94500 +0.57	30.53	29.48	29.63	931,663
12 Apr 11	29.38000 -0.92	30.25	29.36	30.25	880,064
11 Apr 11	30.29500 +0.19	30.55	29.95	30.06	655,029
08 Apr 11	30.10000 -0.08	30.77	29.95	30.18	495,146
07 Apr 11	30.18500 -0.50	30.70	30.01	30.61	695,779
06 Apr 11	30.68500 -0.46	31.34	30.56	31.32	572,965
05 Apr 11	31.14500 -0.25	31.87	30.81	31.40	1,818,154
04 Apr 11	31.40000 +0.26	31.48	30.94	31.09	718,816
01 Apr 11	31.14000 +0.24	31.50	30.85	31.20	689,720
31 Mar 11	30.89500 +0.37	31.22	30.40	30.58	1,317,786
30 Mar 11	30.52500 +0.73	30.73	29.92	30.05	1,015,043
29 Mar 11	29.80000 +0.02	29.97	29.33	29.57	649,294
28 Mar 11	29.78000 +0.58	29.92	28.95	29.10	694,542
25 Mar 11	29.20000 +0.14	29.45	28.85	29.32	510,958
24 Mar 11	29.06000 +0.16	29.15	28.25	28.68	875,589
23 Mar 11	28.90000 -0.65	29.49	28.15	29.40	2,420,504
22 Mar 11	29.54500 -1.05	30.84	29.02	30.75	1,175,848
21 Mar 11	30.59500 +1.64	30.59	29.70	29.95	1,469,780
18 Mar 11	28.95000 -0.36	30.09	28.95	29.40	1,400,496
17 Mar 11	29.31000 +1.10	29.35	28.01	28.34	1,092,853
16 Mar 11	28.21000 -0.29	29.75	28.21	28.81	1,097,469
15 Mar 11	28.50000 -0.60	28.98	26.75	28.00	2,356,200
14 Mar 11	29.10500 -0.32	29.92	28.53	28.70	1,124,465
11 Mar 11	29.42500 -0.18	29.52	28.77	29.00	1,037,385
10 Mar 11	29.60000 -1.05	30.41	29.09	30.40	1,677,624
09 Mar 11	30.64500 -0.94	31.98	30.52	31.90	1,002,215
08 Mar 11	31.59000 +0.53	31.99	30.95	31.59	896,504
07 Mar 11	31.05500 +0.58	31.85	30.25	30.50	996,713
04 Mar 11	30.47500 -1.26	32.03	30.42	32.00	1,041,853
03 Mar 11	31.74000 -0.06	31.99	31.50	31.70	839,000
02 Mar 11	31.80000 +0.85	32.03	30.00	30.55	1,948,309
01 Mar 11	30.95000 +1.08	31.77	30.55	30.80	2,076,335
28 Feb 11	29.87500 +0.30	30.45	29.43	29.67	885,401
25 Feb 11	29.58000 +0.77	29.77	28.85	29.06	1,074,034
24 Feb 11	28.81000 -0.16	29.07	27.98	28.50	1,374,363
23 Feb 11	28.97000 -1.23	29.99	28.91	29.65	1,486,615
22 Feb 11	30.19500 +0.49	30.30	29.13	29.35	1,299,676
21 Feb 11	29.70000 -0.95	29.75	29.01	29.62	2,011,478
18 Feb 11	30.65000 -1.35	31.20	29.96	30.80	2,271,952
17 Feb 11	32.00000 +0.15	32.05	31.58	31.80	663,049
16 Feb 11	31.85000 +0.04	32.03	31.50	31.66	756,698
15 Feb 11	31.81000 -0.27	32.17	31.60	31.60	716,798
14 Feb 11	32.07500 +0.27	32.17	31.26	32.00	859,766
11 Feb 11	31.80500 +0.09	32.05	31.11	31.84	988,215
10 Feb 11	31.71500 -0.44	32.10	30.94	31.85	897,383
09 Feb 11	32.15000 +0.05	32.55	31.23	32.11	1,198,350
08 Feb 11	32.10000 +0.60	32.28	30.81	31.00	1,719,064
07 Feb 11	31.50000 +0.75	31.65	30.80	30.92	1,067,007
04 Feb 11	30.74500 +0.10	30.95	30.35	30.55	424,352
03 Feb 11	30.65000 -0.24	30.90	30.11	30.89	644,554
02 Feb 11	30.89000 -0.06	31.20	30.42	31.07	572,529
01 Feb 11	30.95000 +0.81	31.01	30.40	30.40	576,960
31 Jan 11	30.14000 -0.16	30.61	29.74	29.95	571,114
28 Jan 11	30.30000 -1.31	31.34	30.25	31.22	1,066,475
27 Jan 11	31.60500 +0.53	31.94	31.15	31.60	916,507
26 Jan 11	31.07000 +1.27	31.61	30.10	30.30	1,404,722
25 Jan 11	29.80000 +0.50	30.18	29.11	29.60	1,223,275
24 Jan 11	29.30000 -0.90	30.60	28.52	30.50	1,231,448
21 Jan 11	30.20000 +0.82	30.44	29.60	29.80	1,066,322
20 Jan 11	29.38000 -1.02	30.66	29.20	30.42	1,728,513
19 Jan 11	30.40000 -1.55	31.80	29.76	30.03	3,943,380
18 Jan 11	31.95000 +0.64	33.08	31.76	31.90	1,591,026
17 Jan 11	31.31000 -0.54	32.28	30.86	32.00	1,204,969
14 Jan 11	31.85000 -0.39	32.35	31.06	32.15	1,350,620
13 Jan 11	32.24000 -1.24	33.45	31.02	33.45	2,420,512
12 Jan 11	33.48000 +1.05	34.08	32.42	32.46	2,995,585
11 Jan 11	32.43000 +2.01	32.59	30.82	31.00	2,212,563
10 Jan 11	30.42000 -0.78	31.25	30.02	31.10	1,384,048
07 Jan 11	31.20000 +1.00	31.32	29.63	29.99	2,039,158
06 Jan 11	30.20000 +1.43	30.65	28.53	28.75	2,842,632
05 Jan 11	28.77000 +0.62	29.20	27.65	28.18	1,480,511
04 Jan 11	28.15000 +0.50	28.28	27.60	28.00	984,231
03 Jan 11	27.65000 +0.05	27.85	27.42	27.50	697,609
30 Dec 10	27.60500 -0.44	28.11	26.85	28.10	651,317
29 Dec 10	28.04500 +0.33	28.31	27.56	27.99	716,038
28 Dec 10	27.71500 +0.70	27.80	27.00	27.45	564,040
27 Dec 10	27.01000 -0.23	27.10	26.27	27.10	721,574
23 Dec 10	27.24000 +2.29	27.79	25.36	25.36	3,294,497
22 Dec 10	24.95000 -0.22	25.25	24.49	25.02	1,404,717
21 Dec 10	25.17500 -0.41	25.87	24.81	25.76	1,361,918
20 Dec 10	25.58500 -0.09	26.00	25.53	25.89	954,989
17 Dec 10	25.67000 -1.07	26.63	25.65	26.24	1,803,620
16 Dec 10	26.74000 -0.01	26.95	26.36	26.50	890,000
15 Dec 10	26.75000 -0.87	26.75	25.61	26.55	3,134,890
14 Dec 10	27.62000 -0.58	28.69	27.61	28.30	2,300,799
13 Dec 10	28.20000 +0.72	28.84	27.58	27.64	1,461,966
10 Dec 10	27.48000 +0.38	27.60	26.37	27.10	1,145,315
09 Dec 10	27.10000 -0.42	28.02	26.20	27.53	1,970,002
08 Dec 10	27.52000 +0.80	28.86	26.36	26.95	3,856,427
07 Dec 10	26.72000 +1.21	26.83	25.26	25.49	2,067,625
06 Dec 10	25.51000 +0.15	25.75	25.03	25.40	1,083,338
03 Dec 10	25.36500 +0.55	25.38	24.59	24.92	1,645,119
02 Dec 10	24.82000 +0.97	24.86	23.92	24.20	1,343,264
01 Dec 10	23.85000 +0.38	24.14	23.13	23.80	989,958
30 Nov 10	23.47500 -0.58	24.27	23.17	24.15	1,286,034
29 Nov 10	24.05500 -0.94	25.24	23.86	24.98	998,802
26 Nov 10	25.00000 +0.55	25.00	24.02	24.40	1,027,113
25 Nov 10	24.45000 +0.25	24.90	23.81	24.58	1,033,444
24 Nov 10	24.20000 +0.34	24.27	23.61	23.93	802,859
23 Nov 10	23.86500 -0.51	24.30	23.74	24.09	838,169
22 Nov 10	24.37500 -0.08	24.75	24.25	24.70	935,127
19 Nov 10	24.46000 -0.19	24.84	24.03	24.83	792,848
18 Nov 10	24.65000 +0.40	24.79	24.43	24.59	878,186
17 Nov 10	24.25000 +0.65	24.42	23.30	23.45	823,897
16 Nov 10	23.60000 -0.48	24.00	23.35	24.00	815,842
15 Nov 10	24.07500 +0.57	24.15	23.29	23.40	560,143
12 Nov 10	23.51000 -0.40	23.79	22.95	23.25	1,149,844
11 Nov 10	23.90500 -0.30	24.49	23.86	24.20	714,364
10 Nov 10	24.20000 -0.85	24.94	24.08	24.94	1,288,025
09 Nov 10	25.05000 +0.32	25.31	24.37	24.55	1,720,765
08 Nov 10	24.73000 +0.70	24.73	23.92	24.05	950,892
05 Nov 10	24.03000 +0.41	24.13	23.50	23.75	1,499,984
04 Nov 10	23.62000 +0.54	23.62	22.47	23.25	1,581,586
03 Nov 10	23.08000 -0.46	23.69	22.87	23.64	932,201
02 Nov 10	23.54000 +0.25	23.63	23.03	23.05	1,113,850
01 Nov 10	23.29500 -0.16	23.88	23.23	23.58	918,817
29 Oct 10	23.45000 +0.08	23.86	23.26	23.48	1,137,304
28 Oct 10	23.37500 +0.38	24.30	23.07	24.15	4,061,100
27 Oct 10	23.00000 +0.00	23.79	22.75	22.81	2,270,513
26 Oct 10	23.00000 -0.62	23.06	22.45	23.00	1,881,608
25 Oct 10	23.62000 +1.10	23.89	22.87	23.08	1,690,385
22 Oct 10	22.52000 +0.62	22.64	21.94	22.04	1,347,138
21 Oct 10	21.90000 +0.57	22.00	21.31	21.50	1,316,930
20 Oct 10	21.33000 -0.27	21.50	20.81	20.86	2,084,306
19 Oct 10	21.60500 -0.80	22.34	21.46	22.25	1,563,908
18 Oct 10	22.40000 -0.59	23.07	22.26	23.00	867,809
15 Oct 10	22.98500 -0.20	23.25	22.52	23.14	939,273
14 Oct 10	23.18500 +0.44	23.25	22.56	22.80	1,635,534
13 Oct 10	22.74000 +2.11	23.16	20.80	20.87	4,192,775
12 Oct 10	20.63000 -0.24	20.99	20.32	20.40	1,144,171
11 Oct 10	20.87000 +0.26	21.15	20.45	20.58	684,728
08 Oct 10	20.61000 -0.33	20.97	20.41	20.70	816,171
07 Oct 10	20.94000 -0.05	21.12	20.40	20.71	1,038,282
06 Oct 10	20.99000 +0.08	21.80	20.86	21.25	959,429
05 Oct 10	20.91000 -0.02	21.01	20.48	20.78	888,282
04 Oct 10	20.93500 -0.49	21.40	20.91	21.34	814,093
01 Oct 10	21.42500 -0.38	21.99	21.31	21.87	801,534
30 Sep 10	21.80000 -0.03	22.18	21.75	21.80	911,217
29 Sep 10	21.83000 +0.03	22.27	21.80	22.05	1,001,954
28 Sep 10	21.80000 +0.06	22.20	21.12	21.41	1,285,727
27 Sep 10	21.74000 +0.04	21.98	21.48	21.64	838,807
24 Sep 10	21.70000 +0.28	21.80	20.92	21.17	754,287
23 Sep 10	21.42500 -0.02	21.88	21.03	21.52	1,242,066
22 Sep 10	21.44000 +0.07	21.81	21.20	21.50	1,467,764
21 Sep 10	21.37000 -0.30	22.39	21.33	21.50	1,754,598
20 Sep 10	21.67000 +0.66	21.75	21.05	21.24	1,617,463
17 Sep 10	21.01000 +0.65	21.40	20.40	20.40	2,144,567
16 Sep 10	20.36500 -0.08	20.84	20.19	20.49	623,975
15 Sep 10	20.44000 -0.14	20.93	20.39	20.58	1,138,714
14 Sep 10	20.58500 +0.70	20.76	19.75	19.99	1,290,122
13 Sep 10	19.88500 +0.25	19.95	19.61	19.85	605,062
10 Sep 10	19.63500 +0.04	19.99	19.58	19.76	966,409
09 Sep 10	19.59500 -0.18	19.89	19.11	19.34	1,748,247
08 Sep 10	19.77500 -0.77	20.51	19.70	20.38	2,000,059
07 Sep 10	20.55000 -0.34	20.89	20.47	20.83	867,727
06 Sep 10	20.89000 +0.18	20.99	20.75	20.75	576,248
03 Sep 10	20.70500 +0.26	20.95	20.48	20.70	1,202,725
02 Sep 10	20.44500 +0.05	20.58	20.04	20.45	1,038,037
01 Sep 10	20.39500 +0.80	20.49	19.14	19.60	1,642,484
31 Aug 10	19.60000 -0.30	19.62	19.04	19.50	902,638
30 Aug 10	19.90000 +0.48	20.11	19.51	19.94	747,493
27 Aug 10	19.41500 -0.25	19.75	18.96	19.50	1,141,914
26 Aug 10	19.66500 +0.30	19.92	19.45	19.69	1,077,330
25 Aug 10	19.37000 +0.23	19.79	18.88	19.04	2,165,821
24 Aug 10	19.14500 -0.44	19.54	18.71	19.49	1,955,102
23 Aug 10	19.59000 -0.39	20.16	19.53	20.11	1,140,147
20 Aug 10	19.98000 -0.30	20.34	19.60	20.30	1,456,353
19 Aug 10	20.27500 -0.59	21.21	20.18	20.91	1,609,188
18 Aug 10	20.86500 -0.43	21.39	20.64	21.30	1,306,389
17 Aug 10	21.30000 +0.76	21.44	20.55	20.73	1,768,404
16 Aug 10	20.54000 -0.05	20.95	20.22	20.87	1,131,168
13 Aug 10	20.59000 +0.68	20.98	20.25	20.30	1,978,696
12 Aug 10	19.90500 +0.26	20.33	19.30	19.65	2,868,049
11 Aug 10	19.64500 -1.15	20.40	19.46	20.36	3,824,341
10 Aug 10	20.79000 -0.15	21.09	20.30	20.86	2,090,915
09 Aug 10	20.94000 -0.11	21.77	20.77	21.28	1,456,826
06 Aug 10	21.05000 -0.31	21.69	20.91	21.65	1,792,293
05 Aug 10	21.36000 -1.67	22.85	21.15	22.85	3,654,298
04 Aug 10	23.03000 +0.34	23.18	22.42	22.80	1,286,129
03 Aug 10	22.69000 -0.31	23.35	22.46	23.25	1,435,485
02 Aug 10	23.00000 +0.06	23.29	22.84	23.25	1,227,722
30 Jul 10	22.94500 -0.10	23.75	22.91	23.63	1,773,146
29 Jul 10	23.04500 -1.27	24.93	22.92	24.60	3,204,806
28 Jul 10	24.31500 -0.66	25.34	24.28	25.11	1,354,808
27 Jul 10	24.97500 -0.63	26.40	24.85	25.94	2,512,421
26 Jul 10	25.60000 +1.02	25.62	24.70	24.82	1,573,487
23 Jul 10	24.58000 +0.29	24.66	23.88	24.15	806,564
22 Jul 10	24.29000 +0.89	24.32	23.10	23.32	864,953
21 Jul 10	23.40000 +0.42	23.60	22.98	23.35	832,383
20 Jul 10	22.98000 +0.02	23.27	22.39	23.19	950,528
19 Jul 10	22.95500 -0.48	23.72	22.68	23.40	1,195,121
16 Jul 10	23.43000 +0.12	24.58	23.12	23.30	2,389,973
15 Jul 10	23.31000 -1.42	24.77	23.05	24.55	2,782,662
14 Jul 10	24.72500 +0.63	25.05	24.31	24.50	1,997,065
13 Jul 10	24.09500 +0.64	24.40	23.06	23.35	1,727,354
12 Jul 10	23.46000 +0.98	23.71	22.56	22.67	1,860,763
09 Jul 10	22.48000 -0.12	22.74	22.03	22.60	963,908
08 Jul 10	22.60000 +0.70	22.68	22.09	22.10	1,109,883
07 Jul 10	21.89500 +0.17	21.90	20.95	21.42	1,299,362
06 Jul 10	21.73000 +1.02	21.78	20.82	20.90	1,527,580
05 Jul 10	20.71000 -0.37	21.31	20.61	21.27	818,727
02 Jul 10	21.07500 +0.82	21.49	20.53	20.72	1,763,069
01 Jul 10	20.26000 +0.53	20.98	19.26	19.50	2,577,016
30 Jun 10	19.73000 -0.15	20.32	19.54	19.90	2,026,532
29 Jun 10	19.88000 -1.04	20.50	19.77	20.39	1,681,755
28 Jun 10	20.92000 +0.63	21.13	20.26	20.70	1,477,909
25 Jun 10	20.29000 -0.90	21.43	20.19	21.06	1,580,563
24 Jun 10	21.19000 -0.48	22.00	21.06	21.91	1,195,425
23 Jun 10	21.66500 -0.49	22.20	21.60	21.95	1,181,372
22 Jun 10	22.16000 -0.66	22.80	21.86	22.58	1,203,493
21 Jun 10	22.82000 +0.72	23.17	22.60	22.70	1,297,778
18 Jun 10	22.10000 -0.15	22.50	21.80	22.38	1,711,273
17 Jun 10	22.24500 +0.42	22.69	21.61	21.99	1,512,582
16 Jun 10	21.83000 -0.50	22.85	21.54	22.60	1,687,099
15 Jun 10	22.33500 +0.08	22.44	21.65	21.75	1,700,282
14 Jun 10	22.25000 +1.15	22.30	21.45	21.50	1,687,447
11 Jun 10	21.10500 +0.40	21.50	20.75	21.00	2,287,202
10 Jun 10	20.70000 +0.16	20.93	20.17	20.49	1,588,198
09 Jun 10	20.54000 +1.42	20.68	19.50	19.53	2,570,193
08 Jun 10	19.12000 -0.78	20.20	18.85	20.17	2,807,716
07 Jun 10	19.90000 -1.09	20.75	19.76	20.30	2,861,863
04 Jun 10	20.99000 -0.86	22.99	20.99	22.10	2,387,572
03 Jun 10	21.85000 +0.25	22.25	21.68	21.92	1,367,817
02 Jun 10	21.60000 +0.20	21.94	20.98	21.19	1,181,649
01 Jun 10	21.40000 -0.55	22.12	20.66	21.85	2,012,674
31 May 10	21.94500 -0.15	22.17	21.60	21.78	736,455
28 May 10	22.09500 -0.16	22.90	21.96	22.40	1,931,464
27 May 10	22.25000 +1.52	22.45	20.67	21.00	2,336,503
26 May 10	20.72500 +1.13	21.30	19.90	20.12	3,817,299
25 May 10	19.60000 -2.96	21.08	18.92	20.80	6,088,233
24 May 10	22.56000 -0.39	23.50	22.42	23.09	909,587
21 May 10	22.94500 +0.47	23.42	21.58	22.30	3,384,936
20 May 10	22.47500 -0.86	24.25	20.94	23.68	3,596,853
19 May 10	23.34000 -1.99	24.65	23.18	24.65	3,482,355
18 May 10	25.33000 -0.40	26.60	25.08	26.50	2,014,453
17 May 10	25.72500 +0.38	26.05	24.81	24.95	1,268,495
14 May 10	25.34500 -0.82	26.19	24.93	25.90	1,661,254
13 May 10	26.16000 -0.02	27.08	25.95	26.50	1,227,328
12 May 10	26.18000 +1.07	26.49	24.93	25.00	1,834,725
11 May 10	25.11500 -0.26	25.38	24.76	25.08	1,213,165
10 May 10	25.37000 +1.75	25.48	24.50	24.60	1,938,986
07 May 10	23.62500 +0.02	24.49	22.67	22.71	3,552,614
06 May 10	23.60500 -0.10	24.68	23.09	23.40	2,769,840
05 May 10	23.70000 -0.10	24.50	22.92	23.74	2,816,768
04 May 10	23.80000 -1.30	25.76	23.63	25.50	2,725,942
03 May 10	25.10000 +1.29	25.33	23.91	24.05	3,004,100
30 Apr 10	23.81000 -1.15	25.80	23.25	23.70	7,198,982
29 Apr 10	24.96000 -1.64	27.59	24.82	27.39	4,673,309
28 Apr 10	26.60000 -1.18	27.32	25.81	27.25	2,680,006
27 Apr 10	27.78500 +0.03	28.88	27.78	28.60	2,144,502
26 Apr 10	27.75000 -0.27	28.65	27.69	28.48	1,485,301
23 Apr 10	28.02500 +0.14	29.05	27.95	28.33	1,731,559
22 Apr 10	27.89000 -0.33	29.10	27.71	28.00	1,909,256
21 Apr 10	28.22000 -0.03	28.67	27.70	28.60	1,916,481
20 Apr 10	28.25000 +1.25	28.36	26.95	27.20	1,697,866
19 Apr 10	27.00000 +0.16	27.24	26.54	26.65	1,288,267
16 Apr 10	26.84000 -0.60	27.60	26.75	27.44	1,597,202
15 Apr 10	27.44500 +0.58	27.60	27.09	27.45	1,581,198
14 Apr 10	26.86000 +0.69	26.97	26.35	26.51	1,350,767
13 Apr 10	26.17000 -0.27	26.65	26.00	26.55	1,442,794
12 Apr 10	26.44000 -0.63	27.50	26.35	27.49	1,180,292
09 Apr 10	27.06500 +0.02	27.72	26.95	27.52	1,303,098
08 Apr 10	27.04000 -1.35	28.30	26.90	28.16	1,828,753
07 Apr 10	28.39000 -0.36	29.10	28.25	28.94	1,227,556
06 Apr 10	28.74500 +1.15	28.75	28.05	28.05	2,062,564
01 Apr 10	27.60000 +0.98	27.74	26.95	26.96	1,621,094
31 Mar 10	26.62500 +0.63	26.93	26.04	26.04	1,179,957
30 Mar 10	26.00000 -0.70	27.10	25.90	27.10	1,129,697
29 Mar 10	26.70500 -0.30	27.48	26.54	27.16	1,001,394
26 Mar 10	27.00000 +0.76	27.18	26.30	26.41	1,453,119
25 Mar 10	26.24000 +0.63	26.45	25.50	25.54	1,293,956
24 Mar 10	25.61500 +0.36	26.23	25.44	26.00	1,471,899
23 Mar 10	25.25000 +0.26	25.70	24.99	25.11	853,913
22 Mar 10	24.98500 -0.11	25.00	24.16	24.74	1,006,210
19 Mar 10	25.10000 -0.45	26.11	24.68	25.52	2,505,923
18 Mar 10	25.55000 -0.85	26.34	25.42	26.20	1,569,160
17 Mar 10	26.40000 +0.05	26.65	25.97	26.50	1,578,542
16 Mar 10	26.35500 +1.06	26.37	25.41	25.64	1,639,478
15 Mar 10	25.30000 -0.16	25.94	25.25	25.75	1,181,093
12 Mar 10	25.45500 -0.05	26.12	25.34	25.91	1,805,948
11 Mar 10	25.50000 -0.38	26.40	25.11	25.77	2,695,844
10 Mar 10	25.88000 +1.92	26.75	23.74	24.00	5,135,107
09 Mar 10	23.96000 +0.11	24.32	23.35	24.11	1,444,080
08 Mar 10	23.85000 +0.45	24.16	23.45	23.47	934,489
05 Mar 10	23.39500 +0.42	23.50	23.07	23.15	572,518
04 Mar 10	22.98000 +0.05	23.15	22.70	22.85	827,321
03 Mar 10	22.93000 +0.18	23.15	22.56	22.58	746,956
02 Mar 10	22.74500 +0.62	22.81	22.25	22.25	795,128
01 Mar 10	22.12500 +0.52	22.20	21.60	21.70	878,079
26 Feb 10	21.60000 -0.27	22.15	21.05	22.14	1,356,524
25 Feb 10	21.87000 -0.83	23.08	21.60	22.69	1,519,263
24 Feb 10	22.70000 -0.10	22.80	22.41	22.74	644,059
23 Feb 10	22.80000 -0.68	23.56	22.63	23.50	963,881
22 Feb 10	23.47500 +0.47	23.80	23.32	23.35	681,195
19 Feb 10	23.01000 +0.05	23.03	22.39	22.51	521,152
18 Feb 10	22.96000 -0.14	23.20	22.66	23.11	815,678
17 Feb 10	23.10000 +1.10	23.65	22.31	22.35	2,499,913
16 Feb 10	22.00000 +0.72	22.04	21.32	21.41	1,052,911
15 Feb 10	21.28500 -0.30	21.74	21.25	21.74	364,634
12 Feb 10	21.58000 -0.16	22.12	21.26	21.95	1,175,668
11 Feb 10	21.74000 +0.48	21.82	21.31	21.75	1,115,529
10 Feb 10	21.26000 +0.49	21.60	20.95	21.00	2,033,185
09 Feb 10	20.77000 +0.77	21.00	19.90	20.51	2,395,457
08 Feb 10	20.00000 -0.33	20.58	19.51	20.42	2,677,858
05 Feb 10	20.33500 -1.41	21.49	19.85	21.35	4,762,434
04 Feb 10	21.74000 -1.15	23.15	21.61	22.90	2,136,653
03 Feb 10	22.89000 +0.20	23.95	22.63	23.11	2,581,616
02 Feb 10	22.69000 +0.67	22.99	21.90	22.28	1,188,603
01 Feb 10	22.02000 +0.17	22.17	21.15	21.85	1,649,110
29 Jan 10	21.85000 -0.31	22.58	21.42	22.48	1,337,374
28 Jan 10	22.16000 +0.28	22.95	22.02	22.17	1,643,733
27 Jan 10	21.88000 -0.17	22.28	21.60	21.83	770,862
26 Jan 10	22.04500 -0.22	22.23	21.55	21.80	965,196
25 Jan 10	22.26500 +0.31	22.71	21.33	21.52	1,592,354
22 Jan 10	21.95000 -0.89	22.75	21.67	22.49	2,080,542
21 Jan 10	22.84500 +0.03	23.70	22.81	23.36	1,704,818
20 Jan 10	22.81000 +0.94	23.45	22.35	22.66	2,925,936
19 Jan 10	21.87000 +0.45	22.03	20.85	21.30	1,899,977
18 Jan 10	21.42000 -0.35	22.11	20.45	21.98	1,949,452
15 Jan 10	21.77500 -1.23	23.05	21.68	23.00	1,649,053
14 Jan 10	23.00000 +0.30	23.80	22.73	23.20	1,978,013
13 Jan 10	22.70000 -0.19	22.97	21.81	22.40	1,483,894
12 Jan 10	22.89500 -0.96	24.00	22.42	23.84	1,754,874
11 Jan 10	23.85500 -1.06	25.25	23.42	25.10	1,662,359
08 Jan 10	24.91500 -0.17	25.30	24.50	25.19	1,131,407
07 Jan 10	25.09000 +0.19	25.23	24.25	25.02	1,303,025
06 Jan 10	24.90000 +0.98	24.90	24.05	24.05	1,366,256
05 Jan 10	23.92500 +0.08	24.26	23.67	23.99	1,073,742
04 Jan 10	23.84000 +0.34	24.19	23.15	23.80	1,039,780
30 Dec 09	23.50000 -0.15	24.20	22.78	23.86	1,023,951
29 Dec 09	23.65000 +1.44	23.83	21.71	22.02	2,155,314
28 Dec 09	22.21000 +0.00	23.63	21.70	23.47	1,423,277

Aixtron SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	31.42000 -1.35	32.35	30.50	32.05	1,136,784
19 Oct 26	32.77000 -0.12	33.50	32.26	32.66	1,195,149
16 Oct 26	32.89000 +1.91	34.10	32.05	34.10	1,735,064
15 Oct 26	30.98000 -4.51	33.38	30.25	33.22	2,094,637
14 Oct 26	35.49000 +0.96	35.90	34.31	34.83	922,526
13 Oct 26	34.53000 -1.02	35.42	33.75	34.39	874,683
12 Oct 26	35.55000 -0.86	36.71	35.40	36.32	399,549
09 Oct 26	36.41000 -0.09	37.81	36.27	36.50	508,889
08 Oct 26	36.50000 -1.55	37.77	35.92	37.77	492,442
07 Oct 26	38.05000 -1.35	40.10	37.65	38.84	668,202
06 Oct 26	39.40000 +0.09	40.57	38.63	39.39	654,710
05 Oct 26	39.31000 -0.36	39.91	38.54	39.50	450,196
02 Oct 26	39.67000 +2.81	39.67	37.35	37.92	961,835
01 Oct 26	36.86000 -1.06	38.50	35.72	38.39	666,747
30 Sep 26	37.92000 +1.46	38.36	36.53	36.54	727,691
29 Sep 26	36.46000 +1.53	37.48	35.52	35.80	672,073
28 Sep 26	34.93000 +0.13	35.82	33.79	34.34	501,911
25 Sep 26	34.80000 -0.28	35.81	34.77	35.47	267,703
24 Sep 26	35.08000 -0.91	35.79	34.81	35.79	378,571
23 Sep 26	35.99000 -0.40	37.21	35.82	36.80	278,172
22 Sep 26	36.39000 -0.21	37.20	36.13	36.77	581,742
21 Sep 26	36.60000 +1.77	37.10	35.55	35.55	430,202
18 Sep 26	34.83000 +0.67	35.56	34.68	34.97	785,613
17 Sep 26	34.16000 +0.02	34.89	33.60	33.80	488,216
16 Sep 26	34.14000 +0.87	34.40	33.80	34.20	490,208
15 Sep 26	33.27000 -0.05	33.96	32.68	33.40	551,947
14 Sep 26	33.32000 -4.22	35.66	33.00	35.54	1,404,190
11 Sep 26	37.54000 +0.69	37.93	36.12	36.48	362,863
10 Sep 26	36.85000 -1.02	38.15	35.86	37.79	389,906
09 Sep 26	37.87000 -0.48	38.34	36.91	38.34	397,717
08 Sep 26	38.35000 -0.63	38.89	37.23	38.65	488,254
07 Sep 26	38.98000 +2.83	39.00	36.54	36.86	748,889
04 Sep 26	36.15000 +0.72	36.75	35.60	35.75	443,215
03 Sep 26	35.43000 -0.27	36.37	34.49	35.90	452,792
02 Sep 26	35.70000 +0.69	35.80	34.70	34.84	448,568
01 Sep 26	35.01000 -0.78	36.17	34.66	35.75	753,599
31 Aug 26	35.79000 -0.81	36.55	35.70	36.20	447,784
28 Aug 26	36.60000 -0.49	37.22	36.34	37.00	356,694
27 Aug 26	37.09000 +0.32	38.70	36.79	38.01	499,985
26 Aug 26	36.77000 -0.46	37.35	36.05	36.97	570,135
25 Aug 26	37.23000 +0.48	37.81	36.93	37.70	371,661
24 Aug 26	36.75000 -0.94	37.66	36.60	37.00	427,165
21 Aug 26	37.69000 +0.38	38.22	37.17	37.94	542,234
20 Aug 26	37.31000 +0.01	37.96	36.86	37.81	593,288
19 Aug 26	37.30000 -1.18	38.82	37.14	38.63	723,503
18 Aug 26	38.48000 -3.70	41.17	38.45	41.17	881,296
17 Aug 26	42.18000 +0.91	42.80	41.80	42.45	411,969
14 Aug 26	41.27000 -0.59	42.68	41.09	41.22	304,148
13 Aug 26	41.86000 -1.19	43.38	41.14	43.38	661,513
12 Aug 26	43.05000 +0.98	44.19	42.29	42.60	711,350
11 Aug 26	42.07000 +1.60	42.33	40.25	40.50	697,105
10 Aug 26	40.47000 +0.36	41.44	40.19	40.87	655,399
07 Aug 26	40.11000 +0.98	41.24	39.06	39.21	527,110
06 Aug 26	39.13000 +0.89	39.41	37.44	38.03	496,094
05 Aug 26	38.24000 -0.20	39.41	37.98	39.35	603,509
04 Aug 26	38.44000 +0.96	39.15	37.39	37.90	904,352
03 Aug 26	37.48000 +1.21	37.78	35.36	36.86	1,007,524
31 Jul 26	36.27000 +1.82	38.72	35.60	37.25	1,771,933
30 Jul 26	34.45000 +1.11	35.66	31.92	34.28	1,741,958
29 Jul 26	33.34000 -1.12	34.88	31.42	32.62	1,356,457
28 Jul 26	34.46000 -3.85	37.68	33.59	37.37	1,380,715
27 Jul 26	38.31000 -1.92	40.81	38.05	40.43	543,372
24 Jul 26	40.23000 -0.11	40.62	39.33	39.66	431,828
23 Jul 26	40.34000 -1.30	42.13	40.10	41.82	429,076
22 Jul 26	41.64000 -0.80	42.21	41.13	41.50	459,220
21 Jul 26	42.44000 +3.25	42.59	39.77	40.56	715,354
20 Jul 26	39.19000 -0.27	40.19	38.33	39.51	331,593
17 Jul 26	39.46000 -0.59	39.49	36.79	38.09	1,036,749
16 Jul 26	40.05000 -2.21	42.61	39.39	42.60	811,569
15 Jul 26	42.26000 -1.64	45.28	41.73	45.05	617,244
14 Jul 26	43.90000 +1.32	44.36	42.12	42.40	435,916
13 Jul 26	42.58000 -1.05	44.07	41.85	42.30	602,621
10 Jul 26	43.63000 -1.64	44.40	43.30	43.95	534,329
09 Jul 26	45.27000 +2.52	45.81	43.86	44.48	498,879
08 Jul 26	42.75000 -1.20	44.08	42.31	44.06	909,177
07 Jul 26	43.95000 -6.07	48.34	43.95	46.81	1,265,347
06 Jul 26	50.02000 +0.74	50.14	48.10	48.54	640,073
03 Jul 26	49.28000 +2.78	49.50	47.56	47.87	523,966
02 Jul 26	46.50000 -5.10	51.00	46.00	50.00	1,400,399
01 Jul 26	51.60000 -1.02	54.32	51.00	53.00	428,052
30 Jun 26	52.62000 +0.68	54.00	52.36	53.90	418,957
29 Jun 26	51.94000 -0.18	53.22	49.94	52.04	466,658
26 Jun 26	52.12000 -0.80	52.64	49.23	50.20	749,871
25 Jun 26	52.92000 -0.42	55.54	51.32	55.06	652,011
24 Jun 26	53.34000 -2.08	56.14	53.04	55.64	513,228
23 Jun 26	55.42000 -5.00	57.86	55.42	57.70	632,001
22 Jun 26	60.42000 +0.58	61.98	59.38	61.48	414,859
19 Jun 26	59.84000 -0.26	62.18	59.30	60.12	920,819
18 Jun 26	60.10000 +0.10	62.66	59.56	60.36	565,624
17 Jun 26	60.00000 +3.78	60.36	57.80	59.02	780,851
16 Jun 26	56.22000 -2.64	58.86	55.90	58.70	550,539
15 Jun 26	58.86000 +1.86	59.30	57.36	58.16	571,288
12 Jun 26	57.00000 +1.98	57.00	53.94	56.00	613,113
11 Jun 26	55.02000 +1.16	56.16	53.68	54.34	502,517
10 Jun 26	53.86000 -1.24	55.90	52.82	54.32	809,922
09 Jun 26	55.10000 -1.36	58.60	54.44	57.68	728,397
08 Jun 26	56.46000 +1.82	56.88	50.98	51.76	877,238
05 Jun 26	54.64000 -2.76	55.82	52.84	55.60	893,090
04 Jun 26	57.40000 -2.92	59.90	56.56	59.66	702,020
03 Jun 26	60.32000 +2.40	60.80	57.10	58.14	626,615
02 Jun 26	57.92000 +2.30	58.60	54.34	56.40	878,837
01 Jun 26	55.62000 -2.62	59.38	55.00	59.32	829,419
29 May 26	58.24000 -0.96	60.22	57.70	59.48	717,073
28 May 26	59.20000 +2.00	59.58	57.18	57.20	766,041
27 May 26	57.20000 +4.44	58.04	53.20	54.52	1,230,836
26 May 26	52.76000 -1.24	54.06	52.22	54.04	535,389
25 May 26	54.00000 +0.32	55.10	53.34	54.98	404,581
22 May 26	53.68000 +1.34	54.56	53.28	53.94	597,694
21 May 26	52.34000 -0.18	53.72	51.80	52.62	527,131
20 May 26	52.52000 +2.52	52.52	50.52	50.60	786,268
19 May 26	50.00000 -0.36	53.22	50.00	50.22	1,057,977
18 May 26	50.36000 -1.62	53.96	50.34	51.50	781,629
15 May 26	51.98000 -3.30	53.60	50.60	53.50	855,835
14 May 26	55.28000 +3.72	55.28	51.62	52.20	1,100,264
13 May 26	51.56000 +5.21	51.78	48.25	48.48	939,972
12 May 26	46.35000 -1.18	47.91	45.75	46.09	861,375
11 May 26	47.53000 -2.51	50.56	47.53	50.46	1,096,785
08 May 26	50.04000 +1.05	50.84	48.74	49.34	1,143,616
07 May 26	48.99000 -0.97	50.86	48.63	50.06	820,813
06 May 26	49.96000 -1.44	52.16	49.21	52.00	1,304,958
05 May 26	51.40000 +3.35	52.10	48.41	48.93	1,095,050
04 May 26	48.05000 +1.07	50.04	47.63	48.00	1,177,970
30 Apr 26	46.98000 +2.29	48.07	44.40	44.69	1,060,197
29 Apr 26	44.69000 +1.69	44.99	43.23	43.37	631,480
28 Apr 26	43.00000 -1.17	44.90	42.52	43.80	1,150,205
27 Apr 26	44.17000 -2.40	46.72	44.07	46.70	877,311
24 Apr 26	46.57000 +0.12	48.10	46.23	46.60	1,283,865
23 Apr 26	46.45000 -0.17	47.15	45.45	47.00	1,266,109
22 Apr 26	46.62000 +1.39	46.88	45.42	45.42	1,086,444
21 Apr 26	45.23000 +1.82	45.75	44.65	45.00	1,165,336
20 Apr 26	43.41000 -0.86	44.55	43.04	43.94	923,090
17 Apr 26	44.27000 +3.36	45.06	41.39	41.39	2,060,448
16 Apr 26	40.91000 -1.44	41.19	38.34	39.62	2,090,974
15 Apr 26	42.35000 +7.16	42.54	37.27	37.28	2,881,355
14 Apr 26	35.19000 -1.56	36.96	34.73	36.54	1,078,520
13 Apr 26	36.75000 -1.42	38.06	36.15	36.15	858,741
10 Apr 26	38.17000 +1.68	38.27	36.75	36.75	985,373
09 Apr 26	36.49000 -1.15	37.55	35.99	37.23	611,528
08 Apr 26	37.64000 +3.69	37.64	35.45	37.00	1,191,666
07 Apr 26	33.95000 +0.67	33.98	32.71	33.00	844,494
02 Apr 26	33.28000 -0.32	33.88	32.19	32.50	658,756
01 Apr 26	33.60000 +0.90	34.51	32.94	34.37	1,260,449
31 Mar 26	32.70000 +0.15	32.88	30.87	31.57	1,342,946
30 Mar 26	32.55000 -1.30	34.36	32.12	33.49	847,219
27 Mar 26	33.85000 -1.61	35.56	32.32	35.12	1,283,449
26 Mar 26	35.46000 -1.11	36.56	34.49	36.53	951,489
25 Mar 26	36.57000 +2.96	36.75	34.37	34.41	1,121,307
24 Mar 26	33.61000 -0.34	34.30	32.75	34.13	889,756
23 Mar 26	33.95000 +0.86	34.92	31.12	31.50	1,512,485
20 Mar 26	33.09000 +0.04	34.47	32.65	33.43	2,182,007
19 Mar 26	33.05000 -1.29	33.66	31.85	33.38	1,036,376
18 Mar 26	34.34000 +0.39	34.94	33.85	34.45	902,285
17 Mar 26	33.95000 +0.52	34.00	32.18	32.69	778,032
16 Mar 26	33.43000 +0.83	34.10	32.74	33.30	826,297
13 Mar 26	32.60000 +0.32	32.69	31.37	32.10	1,220,776
12 Mar 26	32.28000 -0.76	35.07	31.66	33.67	2,198,116
11 Mar 26	33.04000 +1.41	33.90	31.15	31.75	1,505,036
10 Mar 26	31.63000 +3.03	31.63	29.45	29.50	1,141,961
09 Mar 26	28.60000 -0.22	29.45	26.91	27.30	1,037,168
06 Mar 26	28.82000 -0.27	30.41	28.17	29.50	1,094,472
05 Mar 26	29.09000 -1.32	31.25	29.00	30.42	1,523,990
04 Mar 26	30.41000 +1.54	31.20	29.30	29.80	1,523,587
03 Mar 26	28.87000 -0.53	29.57	28.04	29.37	1,463,427
02 Mar 26	29.40000 +1.80	29.49	26.52	27.23	1,588,176
27 Feb 26	27.60000 +2.02	27.89	25.86	25.94	1,951,170
26 Feb 26	25.58000 +1.33	26.22	21.70	22.45	2,645,602
25 Feb 26	24.25000 +0.09	24.55	23.75	24.15	789,030
24 Feb 26	24.16000 +1.20	24.45	23.18	23.35	874,213
23 Feb 26	22.96000 -0.06	23.41	22.40	22.82	602,646
20 Feb 26	23.02000 -0.41	23.57	22.64	23.26	730,717
19 Feb 26	23.43000 -0.30	23.75	23.01	23.75	486,694
18 Feb 26	23.73000 +0.31	23.76	23.01	23.30	508,323
17 Feb 26	23.42000 +0.25	23.52	22.62	23.13	565,097
16 Feb 26	23.17000 +0.40	23.17	22.24	22.70	536,080
13 Feb 26	22.77000 +1.38	22.85	21.33	21.34	710,070
12 Feb 26	21.39000 -0.72	22.81	21.37	22.39	552,151
11 Feb 26	22.11000 -0.31	22.52	21.80	22.42	523,962
10 Feb 26	22.42000 +1.30	23.15	21.74	22.22	1,608,845
09 Feb 26	21.12000 +0.80	21.38	20.52	20.79	563,315
06 Feb 26	20.32000 +0.08	20.60	19.94	20.10	470,003
05 Feb 26	20.24000 +0.19	20.90	19.69	20.19	664,741
04 Feb 26	20.05000 +0.23	20.88	19.76	20.26	887,857
03 Feb 26	19.82000 +0.20	20.19	19.30	19.91	571,489
02 Feb 26	19.61500 +0.25	19.73	18.50	18.80	553,734
30 Jan 26	19.36500 -0.06	20.01	19.36	19.49	480,884
29 Jan 26	19.42500 -0.25	20.18	19.12	20.14	601,575
28 Jan 26	19.67000 -1.33	21.75	19.43	21.70	1,191,637
27 Jan 26	21.00000 +0.13	21.35	20.75	21.01	439,584
26 Jan 26	20.87000 -0.31	21.04	20.32	21.02	700,447
23 Jan 26	21.18000 +0.41	21.40	20.39	20.74	643,148
22 Jan 26	20.77000 -0.40	21.65	20.59	21.57	682,629
21 Jan 26	21.17000 +2.13	21.30	19.50	20.40	1,103,676
20 Jan 26	19.04500 -0.27	19.25	18.83	19.04	485,782
19 Jan 26	19.31500 -0.65	19.68	19.10	19.50	481,188
16 Jan 26	19.96500 -0.06	20.06	19.52	20.00	481,722
15 Jan 26	20.02000 +1.08	20.29	19.38	19.39	840,573
14 Jan 26	18.94000 -1.08	20.05	18.86	20.00	651,864
13 Jan 26	20.02000 +0.02	20.12	19.76	20.10	814,131
12 Jan 26	20.00000 -0.40	21.29	19.95	20.94	715,593
09 Jan 26	20.40000 +0.78	20.47	19.67	19.90	547,820
08 Jan 26	19.62000 -1.13	20.75	19.62	20.60	1,188,058
07 Jan 26	20.75000 -0.62	21.54	20.67	21.26	784,246
06 Jan 26	21.37000 +0.97	21.37	20.41	20.80	816,463
05 Jan 26	20.40000 +0.81	20.63	20.00	20.00	944,206
02 Jan 26	19.59000 +2.28	19.73	17.33	17.33	1,797,384
30 Dec 25	17.30500 +0.14	17.31	16.98	17.07	118,307
29 Dec 25	17.17000 +0.04	17.35	16.98	17.10	326,321
23 Dec 25	17.13000 +0.12	17.13	16.85	16.94	196,419
22 Dec 25	17.01000 +0.39	17.33	16.91	17.00	343,083
19 Dec 25	16.62500 +0.00	16.69	16.35	16.47	587,752
18 Dec 25	16.63000 +0.16	16.67	16.32	16.47	504,079
17 Dec 25	16.47000 -0.56	17.28	16.43	17.18	432,968
16 Dec 25	17.03000 +0.01	17.24	16.53	16.60	406,431
15 Dec 25	17.02000 +0.16	17.10	16.81	16.90	396,303
12 Dec 25	16.86500 -0.86	17.92	16.86	17.90	658,983
11 Dec 25	17.72500 +0.07	17.89	17.42	17.44	319,031
10 Dec 25	17.65500 +0.03	18.00	17.50	17.69	376,026
09 Dec 25	17.62500 -0.11	17.84	17.23	17.66	543,265
08 Dec 25	17.73500 -0.61	18.58	17.63	18.47	1,069,393
05 Dec 25	18.34500 +0.24	18.64	18.13	18.18	526,281
04 Dec 25	18.10500 +0.72	18.10	17.27	17.50	580,572
03 Dec 25	17.39000 +0.26	17.99	17.37	17.50	581,054
02 Dec 25	17.13000 -0.06	17.55	16.86	17.44	468,603
01 Dec 25	17.19000 -0.75	17.88	17.19	17.75	550,123
28 Nov 25	17.94000 -0.07	18.14	17.83	18.03	389,557
27 Nov 25	18.01500 +0.27	18.24	17.75	17.75	428,722
26 Nov 25	17.74500 +0.51	17.82	17.40	17.41	519,666
25 Nov 25	17.24000 -0.03	17.61	16.84	17.39	456,136
24 Nov 25	17.27000 +0.95	17.42	16.74	16.75	843,047
21 Nov 25	16.32000 -1.08	17.08	16.07	16.69	739,981
20 Nov 25	17.40000 -0.20	18.50	17.38	18.50	624,451
19 Nov 25	17.60000 +0.56	17.73	16.93	17.00	817,472
18 Nov 25	17.04000 -0.13	17.32	16.66	16.79	678,735
17 Nov 25	17.16500 -0.61	18.35	17.14	18.00	593,359
14 Nov 25	17.77500 +0.04	17.83	17.26	17.73	773,323
13 Nov 25	17.73500 -1.66	19.59	17.70	19.52	1,193,730
12 Nov 25	19.40000 +1.99	20.14	18.42	18.70	2,919,566
11 Nov 25	17.40500 -0.14	17.98	17.17	17.40	585,047
10 Nov 25	17.55000 +1.05	17.77	16.80	16.99	1,230,346
07 Nov 25	16.50000 -1.04	17.28	16.47	16.83	1,632,696
06 Nov 25	17.54000 +0.33	18.80	17.15	17.17	2,720,251
05 Nov 25	17.21500 +1.51	17.39	16.21	16.22	2,447,066
04 Nov 25	15.70500 -0.34	15.90	15.31	15.65	2,183,997
03 Nov 25	16.04500 +2.17	16.16	13.77	13.85	3,520,799
31 Oct 25	13.87500 +0.47	13.98	13.37	13.43	736,415
30 Oct 25	13.40500 +0.63	14.40	12.97	13.27	2,266,766
29 Oct 25	12.77000 -0.14	13.20	12.77	12.98	768,089
28 Oct 25	12.91500 -0.44	13.28	12.88	13.24	574,662
27 Oct 25	13.35000 +0.05	13.55	13.23	13.44	571,354
24 Oct 25	13.30000 +0.16	13.43	13.10	13.28	430,528
23 Oct 25	13.14000 +0.11	13.14	12.70	13.00	680,640
22 Oct 25	13.03000 -0.54	13.39	12.94	13.34	982,552
21 Oct 25	13.57000 +0.44	13.57	13.08	13.08	898,581
20 Oct 25	13.13000 +0.13	13.15	12.55	12.99	702,685
17 Oct 25	13.00000 -0.37	13.16	11.68	13.06	2,035,361
16 Oct 25	13.37000 +0.11	13.43	13.12	13.29	330,582
15 Oct 25	13.26000 +0.20	13.40	13.10	13.35	419,904
14 Oct 25	13.06000 -0.41	13.48	13.06	13.30	595,781
13 Oct 25	13.47500 +0.48	13.64	13.10	13.10	791,251
10 Oct 25	13.00000 -1.19	13.81	12.94	13.81	1,363,898
09 Oct 25	14.19500 +0.40	14.41	13.83	13.85	602,980
08 Oct 25	13.79500 -0.74	14.11	13.25	14.00	1,341,572
07 Oct 25	14.54000 -0.37	15.24	14.54	14.90	571,662
06 Oct 25	14.91000 +0.06	15.08	14.62	15.00	371,991
03 Oct 25	14.85000 -0.03	14.94	14.50	14.90	469,343
02 Oct 25	14.88500 +0.49	15.13	14.54	14.55	674,708
01 Oct 25	14.40000 -0.35	14.74	14.34	14.63	570,946
30 Sep 25	14.75000 -0.23	15.09	14.69	14.90	510,612
29 Sep 25	14.98000 -0.11	15.35	14.89	15.23	529,054
26 Sep 25	15.09000 -0.53	15.52	14.92	15.45	545,320
25 Sep 25	15.62000 -0.11	15.91	15.54	15.74	655,513
24 Sep 25	15.72500 +0.60	15.82	15.20	15.20	864,909
23 Sep 25	15.12500 +0.64	15.39	14.38	14.44	1,167,138
22 Sep 25	14.49000 +0.82	14.53	13.67	13.96	765,821
19 Sep 25	13.67000 -0.23	13.95	13.57	13.90	907,552
18 Sep 25	13.90500 +1.14	13.94	12.96	13.00	972,203
17 Sep 25	12.76000 +0.39	12.78	12.32	12.38	540,042
16 Sep 25	12.37500 +0.02	12.64	12.32	12.51	475,562
15 Sep 25	12.35500 +0.18	12.46	12.22	12.26	384,370
12 Sep 25	12.17500 +0.06	12.30	12.08	12.20	275,406
11 Sep 25	12.12000 -0.03	12.26	12.06	12.16	231,127
10 Sep 25	12.15500 -0.19	12.54	12.06	12.35	413,322
09 Sep 25	12.34500 -0.05	12.55	12.27	12.38	270,209
08 Sep 25	12.39000 +0.18	12.46	12.24	12.35	262,855
05 Sep 25	12.21500 +0.22	12.22	11.97	12.19	544,860
04 Sep 25	11.99500 +0.06	12.15	11.91	11.97	347,744
03 Sep 25	11.93500 +0.07	12.22	11.94	12.10	459,716
02 Sep 25	11.87000 -0.54	12.39	11.85	12.39	664,927
01 Sep 25	12.41000 -0.13	12.56	12.36	12.49	319,777
29 Aug 25	12.53500 -0.34	12.91	12.53	12.85	715,055
28 Aug 25	12.87500 +0.01	13.05	12.82	12.89	323,828
27 Aug 25	12.86500 -0.11	13.17	12.82	13.11	271,189
26 Aug 25	12.98000 -0.24	13.16	12.88	13.16	504,291
25 Aug 25	13.22000 +0.07	13.24	13.01	13.15	293,245
22 Aug 25	13.14500 +0.35	13.16	12.70	12.70	422,133
21 Aug 25	12.80000 -0.04	12.90	12.70	12.87	306,981
20 Aug 25	12.84000 -0.28	13.10	12.78	12.91	351,314
19 Aug 25	13.12500 +0.03	13.21	13.02	13.09	345,020
18 Aug 25	13.09000 -0.18	13.36	12.99	13.35	235,096
15 Aug 25	13.26500 -0.30	13.62	13.23	13.56	326,402
14 Aug 25	13.56000 -0.15	13.89	13.55	13.73	290,276
13 Aug 25	13.71500 -0.08	14.01	13.65	14.01	435,024
12 Aug 25	13.79500 +0.24	13.80	13.40	13.53	461,024
11 Aug 25	13.55000 -0.08	13.73	13.49	13.65	259,566
08 Aug 25	13.63000 +0.36	13.63	13.18	13.23	471,070
07 Aug 25	13.27500 +0.30	13.33	12.87	13.05	561,586
06 Aug 25	12.97500 -0.49	13.50	12.86	13.50	686,568
05 Aug 25	13.47000 -0.56	14.23	13.34	14.10	1,103,018
04 Aug 25	14.03500 -0.39	14.67	13.95	14.47	762,520
01 Aug 25	14.42500 -0.44	14.91	14.26	14.69	705,266
31 Jul 25	14.86500 -0.21	15.97	14.50	15.10	1,719,812
30 Jul 25	15.07500 +0.02	15.31	14.95	15.00	767,958
29 Jul 25	15.05500 -0.72	15.90	15.06	15.85	611,391
28 Jul 25	15.77500 +0.38	15.96	15.60	15.77	724,823
25 Jul 25	15.39000 -0.01	15.43	15.18	15.31	875,868
24 Jul 25	15.40000 +0.15	15.56	15.05	15.36	703,715
23 Jul 25	15.25000 -0.44	15.85	15.23	15.81	974,518
22 Jul 25	15.68500 -0.54	16.08	15.69	16.08	529,906
21 Jul 25	16.23000 -0.09	16.53	16.17	16.34	271,719
18 Jul 25	16.32000 -0.27	16.61	16.30	16.60	481,045
17 Jul 25	16.59000 +0.81	16.70	16.10	16.19	833,615
16 Jul 25	15.78000 -0.23	16.09	15.56	15.74	323,485
15 Jul 25	16.01500 +0.33	16.19	15.85	15.85	452,660
14 Jul 25	15.68500 -0.07	15.85	15.38	15.44	567,367
11 Jul 25	15.75500 -0.49	16.15	15.73	16.15	574,535
10 Jul 25	16.24500 +0.26	16.30	15.90	16.01	734,493
09 Jul 25	15.99000 -0.16	16.30	15.85	16.00	714,805
08 Jul 25	16.15000 +0.17	16.35	15.77	16.08	908,148
07 Jul 25	15.97500 -0.45	16.39	15.69	15.86	976,313
04 Jul 25	16.43000 -0.16	16.56	16.22	16.37	454,672
03 Jul 25	16.59000 +0.37	16.63	16.15	16.25	592,517
02 Jul 25	16.22000 +0.55	16.28	15.66	15.67	650,278
01 Jul 25	15.67000 +0.08	15.79	15.39	15.67	630,039
30 Jun 25	15.59000 -0.18	15.99	15.56	15.99	825,623
27 Jun 25	15.77500 +0.32	15.77	15.34	15.60	893,946
26 Jun 25	15.45000 +0.55	15.51	14.91	15.00	762,808
25 Jun 25	14.90000 -0.14	15.39	14.80	15.11	795,459
24 Jun 25	15.03500 +0.91	15.09	14.60	14.70	995,751
23 Jun 25	14.12500 +0.27	14.32	13.68	13.68	653,576
20 Jun 25	13.85000 +0.23	14.18	13.59	13.80	687,702
19 Jun 25	13.62500 -0.42	14.00	13.63	13.89	414,164
18 Jun 25	14.04500 -0.18	14.35	13.85	14.26	906,318
17 Jun 25	14.22500 +0.39	14.35	13.62	13.89	816,405
16 Jun 25	13.84000 +0.58	13.84	13.33	13.34	593,355
13 Jun 25	13.26000 -0.31	13.38	13.05	13.15	579,282
12 Jun 25	13.57500 -0.46	14.18	13.57	14.02	783,552
11 Jun 25	14.03500 +0.96	14.36	13.05	13.13	1,459,284
10 Jun 25	13.07500 +0.29	13.07	12.62	12.82	466,002
09 Jun 25	12.78500 +0.22	12.86	12.47	12.52	259,646
06 Jun 25	12.57000 -0.10	12.70	12.47	12.69	289,574
05 Jun 25	12.66500 +0.10	12.90	12.55	12.66	348,754
04 Jun 25	12.56500 +0.35	12.64	12.23	12.38	637,312
03 Jun 25	12.21000 +0.35	12.25	11.76	11.76	312,992
02 Jun 25	11.86000 -0.30	12.00	11.68	11.86	478,816
30 May 25	12.16000 -0.32	12.46	12.16	12.35	709,914
29 May 25	12.48500 +0.11	12.93	12.37	12.64	510,650
28 May 25	12.37500 -0.15	12.59	12.28	12.45	498,321
27 May 25	12.53000 +0.14	12.55	12.31	12.32	257,765
26 May 25	12.38500 +0.12	12.66	12.31	12.60	292,983
23 May 25	12.26500 -0.16	12.69	11.92	12.38	579,143
22 May 25	12.43000 -0.10	12.63	12.32	12.43	630,503
21 May 25	12.53500 -0.23	12.73	12.34	12.49	694,364
20 May 25	12.76500 +0.32	12.77	12.42	12.51	741,947
19 May 25	12.44500 -0.30	12.67	12.31	12.51	421,114
16 May 25	12.74500 -0.46	13.07	12.72	13.01	417,868
15 May 25	13.20500 -0.39	13.59	13.20	13.48	621,159
14 May 25	13.59500 -0.13	13.89	13.52	13.75	541,832
13 May 25	13.72500 +0.09	13.77	13.43	13.77	678,727
12 May 25	13.64000 +0.48	13.77	13.40	13.40	976,285
09 May 25	13.16500 +0.17	13.36	13.10	13.10	706,586
08 May 25	12.99500 +0.18	13.36	12.85	13.15	837,544
07 May 25	12.82000 +0.22	12.90	12.54	12.56	510,351
06 May 25	12.59500 -0.34	13.01	12.34	12.95	838,487
05 May 25	12.93000 +0.01	13.12	12.77	13.01	1,149,623
02 May 25	12.92000 +1.11	12.92	12.13	12.13	1,561,487
30 Apr 25	11.81500 +0.48	12.88	11.52	11.81	2,682,320
29 Apr 25	11.33000 +0.12	11.48	11.16	11.19	653,152
28 Apr 25	11.21000 -0.01	11.38	11.14	11.30	558,894
25 Apr 25	11.22000 +0.14	11.34	11.14	11.25	519,121
24 Apr 25	11.08000 +0.47	11.15	10.54	10.60	659,491
23 Apr 25	10.61500 +0.41	10.88	10.35	10.40	542,854
22 Apr 25	10.20500 +0.14	10.25	9.94	10.10	369,480
17 Apr 25	10.06000 -0.04	10.22	9.96	10.10	444,869
16 Apr 25	10.10500 -0.18	10.15	9.86	10.08	683,946
15 Apr 25	10.28000 +0.16	10.30	10.09	10.11	382,273
14 Apr 25	10.11500 +0.36	10.19	9.91	10.14	498,098
11 Apr 25	9.75800 +0.18	9.96	9.60	9.82	647,840
10 Apr 25	9.58000 +0.35	10.19	9.56	10.18	1,002,791
09 Apr 25	9.22800 -0.55	9.66	9.22	9.44	676,394
08 Apr 25	9.78200 +0.28	9.90	9.32	9.89	1,221,477
07 Apr 25	9.49800 +0.29	9.98	8.45	8.49	1,707,122
04 Apr 25	9.20400 -0.45	9.65	8.76	9.65	1,787,661
03 Apr 25	9.65200 -0.47	10.09	9.56	9.92	992,455
02 Apr 25	10.12000 -0.07	10.20	9.89	10.14	674,938
01 Apr 25	10.18500 +0.05	10.38	10.08	10.30	628,267
31 Mar 25	10.13500 -0.43	10.49	10.09	10.34	969,493
28 Mar 25	10.56500 -0.65	11.14	10.30	11.07	1,744,065
27 Mar 25	11.21500 -0.14	11.40	11.15	11.27	672,546
26 Mar 25	11.36000 -0.45	11.80	11.35	11.69	960,575
25 Mar 25	11.81500 +0.07	11.99	11.60	11.70	485,989
24 Mar 25	11.74000 -0.06	12.05	11.74	11.94	929,321
21 Mar 25	11.80000 -0.14	11.88	11.59	11.82	983,471
20 Mar 25	11.93500 -0.26	12.31	11.88	12.19	402,052
19 Mar 25	12.20000 -0.26	12.36	12.07	12.36	749,552
18 Mar 25	12.46000 +0.45	12.90	12.10	12.10	1,485,381
17 Mar 25	12.00500 +0.45	12.15	11.63	11.65	807,252
14 Mar 25	11.55000 +0.05	11.70	11.32	11.44	1,332,101
13 Mar 25	11.50500 -0.30	11.79	11.51	11.69	1,023,619
12 Mar 25	11.80000 +0.06	11.93	11.50	11.88	1,069,867
11 Mar 25	11.74000 -0.19	12.07	11.65	11.96	787,483
10 Mar 25	11.93000 -0.59	12.85	11.91	12.76	915,316
07 Mar 25	12.51500 -0.43	13.00	12.36	12.86	752,792
06 Mar 25	12.94500 +0.73	12.98	12.40	12.43	1,638,050
05 Mar 25	12.21000 +0.78	12.34	11.55	11.71	1,860,157
04 Mar 25	11.43000 -0.23	11.78	11.11	11.48	1,671,604
03 Mar 25	11.66000 -0.51	12.28	11.65	12.16	1,670,370
28 Feb 25	12.16500 +0.60	12.30	11.03	11.31	2,851,104
27 Feb 25	11.57000 -2.86	13.80	11.09	13.77	6,534,078
26 Feb 25	14.43000 +0.51	14.52	13.91	14.00	991,958
25 Feb 25	13.92000 -0.23	14.38	13.84	13.90	734,797
24 Feb 25	14.14500 +0.25	14.15	13.75	14.06	576,203
21 Feb 25	13.90000 +0.12	14.18	13.86	14.09	485,739
20 Feb 25	13.78000 -0.19	14.12	13.62	13.87	878,778
19 Feb 25	13.96500 +0.02	14.49	13.82	14.05	1,060,137
18 Feb 25	13.94500 +0.30	14.28	13.38	13.72	1,139,986
17 Feb 25	13.64000 +0.16	13.70	13.28	13.51	606,945
14 Feb 25	13.48500 -0.14	13.82	13.38	13.60	698,750
13 Feb 25	13.62000 +0.24	13.69	13.39	13.49	1,151,553
12 Feb 25	13.37500 -0.35	13.69	13.12	13.69	1,013,115
11 Feb 25	13.72000 +0.26	13.77	13.30	13.37	786,055
10 Feb 25	13.46000 +0.18	13.60	13.26	13.31	813,839
07 Feb 25	13.28000 -0.12	13.57	13.28	13.48	663,419
06 Feb 25	13.39500 -0.27	13.75	13.23	13.75	906,954
05 Feb 25	13.67000 +0.22	13.74	13.18	13.40	664,247
04 Feb 25	13.45500 +0.40	13.45	12.96	13.23	1,033,553
03 Feb 25	13.05000 -0.47	13.10	12.76	12.86	971,346
31 Jan 25	13.51500 +0.03	13.90	13.46	13.57	586,616
30 Jan 25	13.49000 +0.21	13.71	13.26	13.34	605,961
29 Jan 25	13.28000 +0.22	13.60	13.23	13.48	562,546
28 Jan 25	13.06500 -0.07	13.52	13.01	13.13	762,734
27 Jan 25	13.13500 -0.77	13.63	12.69	13.44	1,841,821
24 Jan 25	13.91000 +0.16	14.00	13.68	13.85	636,481
23 Jan 25	13.75000 -0.45	14.15	13.71	14.07	763,236
22 Jan 25	14.20000 +0.22	14.47	14.05	14.09	700,855
21 Jan 25	13.97500 +0.02	14.01	13.81	13.88	375,590
20 Jan 25	13.95500 -0.19	14.23	13.89	14.20	648,116
17 Jan 25	14.14000 +0.11	14.38	14.00	14.07	641,777
16 Jan 25	14.03500 -0.32	14.79	13.97	14.75	765,600
15 Jan 25	14.36000 +0.54	14.47	13.65	13.82	875,150
14 Jan 25	13.82000 -0.07	14.38	13.81	14.23	1,116,168
13 Jan 25	13.89000 -1.07	14.52	13.73	14.30	1,615,830
10 Jan 25	14.96500 -0.20	15.46	14.97	15.13	532,970
09 Jan 25	15.16500 -0.14	15.40	15.05	15.20	478,687
08 Jan 25	15.30000 -0.51	15.93	15.30	15.84	692,999
07 Jan 25	15.81000 +0.72	15.95	14.98	15.18	857,711
06 Jan 25	15.09000 +0.49	15.70	14.85	14.85	1,431,593
03 Jan 25	14.60500 -0.30	14.86	14.44	14.86	518,689
02 Jan 25	14.90500 -0.32	15.31	14.68	15.17	586,506
30 Dec 24	15.22000 -0.03	15.38	15.07	15.30	250,967
27 Dec 24	15.25000 -0.07	15.42	15.13	15.19	399,675
23 Dec 24	15.32000 +1.10	15.34	14.20	14.20	986,028
20 Dec 24	14.21500 +0.11	14.31	13.80	13.90	1,512,582
19 Dec 24	14.10500 -1.22	15.03	13.97	14.91	1,083,248
18 Dec 24	15.32000 +0.49	15.34	14.88	14.88	757,864
17 Dec 24	14.82500 -0.02	15.12	14.69	14.70	398,420
16 Dec 24	14.84500 -0.02	14.85	14.35	14.85	604,668
13 Dec 24	14.86500 -0.03	15.04	14.81	14.90	344,380
12 Dec 24	14.89000 -0.39	15.27	14.77	15.24	524,716
11 Dec 24	15.28000 +0.02	15.48	15.02	15.27	698,598
10 Dec 24	15.25500 +0.05	15.52	14.98	15.15	777,528
09 Dec 24	15.21000 +0.47	15.39	14.87	15.15	1,126,821
06 Dec 24	14.74500 +0.36	14.86	14.00	14.24	696,082
05 Dec 24	14.38500 +0.13	14.74	14.20	14.30	601,864
04 Dec 24	14.26000 +0.43	14.37	13.84	13.84	770,380
03 Dec 24	13.83000 -0.15	14.10	13.55	14.05	725,065
02 Dec 24	13.98500 +0.31	13.98	13.34	13.51	693,446
29 Nov 24	13.67000 +0.20	13.72	13.40	13.42	380,877
28 Nov 24	13.47000 +0.10	14.18	13.47	13.76	739,946
27 Nov 24	13.37500 -0.28	13.59	13.31	13.55	329,230
26 Nov 24	13.65500 -0.24	13.98	13.40	13.75	514,039
25 Nov 24	13.90000 +0.92	13.94	13.10	13.10	1,389,204
22 Nov 24	12.98000 +0.22	13.10	12.78	12.86	739,232
21 Nov 24	12.76000 -0.39	13.36	12.73	13.13	1,029,580
20 Nov 24	13.14500 -0.03	13.33	12.94	13.23	811,482
19 Nov 24	13.18000 -0.62	13.86	13.09	13.80	1,054,834
18 Nov 24	13.80000 -0.03	14.06	13.72	13.94	496,148
15 Nov 24	13.83000 -0.05	13.98	13.60	13.72	641,854
14 Nov 24	13.88000 +0.15	14.04	13.39	13.46	988,330
13 Nov 24	13.73500 -0.41	14.16	13.58	14.03	919,971
12 Nov 24	14.15000 -0.22	14.71	14.05	14.18	779,354
11 Nov 24	14.36500 +0.09	14.74	14.29	14.45	500,645
08 Nov 24	14.27000 -0.28	14.82	14.27	14.70	615,592
07 Nov 24	14.55000 +0.23	14.89	13.95	14.36	835,027
06 Nov 24	14.32000 -0.85	15.32	14.26	15.03	953,202
05 Nov 24	15.17000 +0.52	15.19	14.63	14.76	712,227
04 Nov 24	14.64500 +0.06	15.10	14.51	14.57	738,646
01 Nov 24	14.59000 +0.02	14.76	13.86	14.16	1,153,132
31 Oct 24	14.57000 -0.38	15.98	14.04	15.12	2,121,405
30 Oct 24	14.94500 +0.03	15.13	14.66	14.95	849,832
29 Oct 24	14.91000 +0.42	14.95	14.47	14.58	811,806
28 Oct 24	14.49000 -0.56	15.27	14.49	15.16	1,315,779
25 Oct 24	15.05000 +0.31	15.05	14.57	14.73	564,022
24 Oct 24	14.74500 +0.12	14.90	14.48	14.48	505,009
23 Oct 24	14.62500 -0.10	15.16	14.58	14.77	812,394
22 Oct 24	14.72500 +0.09	14.88	14.52	14.67	670,202
21 Oct 24	14.63500 -0.14	14.90	14.60	14.74	436,841
18 Oct 24	14.78000 +0.22	15.09	14.69	14.73	672,029
17 Oct 24	14.56000 -0.03	14.88	14.51	14.72	802,177
16 Oct 24	14.59000 +0.16	14.94	14.30	14.39	751,232
15 Oct 24	14.43000 -0.40	15.57	14.42	14.85	1,536,479
14 Oct 24	14.83500 +0.25	14.99	14.39	14.69	871,056
11 Oct 24	14.58500 -0.14	14.80	14.49	14.69	673,898
10 Oct 24	14.72000 +0.03	14.74	14.31	14.52	795,978
09 Oct 24	14.69000 -0.51	14.97	14.54	14.75	1,181,328
08 Oct 24	15.20000 -0.15	15.40	14.98	15.06	868,401
07 Oct 24	15.34500 -0.31	15.73	15.02	15.71	1,222,729
04 Oct 24	15.65500 +0.01	16.02	15.55	15.68	444,808
03 Oct 24	15.64000 -0.21	15.94	15.35	15.80	710,327
02 Oct 24	15.85000 +0.23	15.98	15.45	15.72	833,694
01 Oct 24	15.62500 -0.33	16.11	15.56	16.00	666,367
30 Sep 24	15.95500 -0.04	16.18	15.90	16.01	623,116
27 Sep 24	15.99500 -0.12	16.72	15.80	16.55	934,393
26 Sep 24	16.11000 +0.40	16.66	16.10	16.25	942,697
25 Sep 24	15.71500 +0.22	16.03	15.42	15.44	764,236
24 Sep 24	15.50000 -0.06	16.21	15.50	15.84	741,540
23 Sep 24	15.56500 -0.02	15.87	15.31	15.58	484,444
20 Sep 24	15.58000 -0.60	16.00	15.35	16.00	1,601,364
19 Sep 24	16.18500 +0.00	16.49	16.05	16.42	764,684
18 Sep 24	16.18500 +0.15	16.25	15.71	15.93	594,115
17 Sep 24	16.03000 +0.37	16.39	15.73	15.80	665,862
16 Sep 24	15.66000 -0.55	16.38	15.66	16.34	698,405
13 Sep 24	16.21000 +0.44	16.32	15.67	15.90	959,024
12 Sep 24	15.76500 +0.75	15.86	15.34	15.47	1,268,587
11 Sep 24	15.01500 -0.33	15.99	13.82	15.47	2,545,563
10 Sep 24	15.34500 +0.13	15.71	15.15	15.40	635,869
09 Sep 24	15.22000 +0.02	15.46	15.06	15.25	498,223
06 Sep 24	15.20000 -0.26	15.65	15.03	15.45	707,848
05 Sep 24	15.46000 +0.12	15.82	15.25	15.26	387,592
04 Sep 24	15.34000 -0.36	15.66	14.89	15.12	1,538,861
03 Sep 24	15.70000 -1.11	17.10	15.69	16.71	1,279,857
02 Sep 24	16.81000 -0.54	17.31	16.81	17.23	512,714
30 Aug 24	17.35000 -0.23	17.65	17.14	17.31	513,815
29 Aug 24	17.58500 +0.66	17.67	16.70	16.91	611,472
28 Aug 24	16.92000 -0.39	17.41	16.92	17.37	361,873
27 Aug 24	17.30500 +0.24	17.56	17.02	17.08	473,911
26 Aug 24	17.07000 -0.46	17.49	17.07	17.43	431,710
23 Aug 24	17.53000 +0.02	17.65	16.94	17.31	1,022,459
22 Aug 24	17.51500 -0.93	18.25	17.51	18.15	867,986
21 Aug 24	18.44000 +0.20	18.65	18.05	18.22	310,446
20 Aug 24	18.24000 -0.59	19.34	18.14	18.95	561,750
19 Aug 24	18.83000 -0.07	19.08	18.78	18.96	340,068
16 Aug 24	18.89500 -0.20	19.48	18.86	19.20	353,519
15 Aug 24	19.09500 +0.85	19.15	18.25	18.43	457,660
14 Aug 24	18.24500 +0.25	18.63	17.90	18.20	592,562
13 Aug 24	18.00000 -0.34	18.46	17.00	18.46	1,110,352
12 Aug 24	18.34000 -0.41	18.86	18.28	18.78	446,885
09 Aug 24	18.75000 -0.22	19.28	18.70	19.10	278,999
08 Aug 24	18.96500 -0.39	19.07	18.32	19.07	538,458
07 Aug 24	19.35000 -0.11	19.82	19.25	19.54	392,639
06 Aug 24	19.46000 -0.07	20.05	19.24	19.84	498,970
05 Aug 24	19.52500 -0.31	19.56	18.22	18.58	892,530
02 Aug 24	19.83500 -0.67	20.38	19.44	19.67	745,625
01 Aug 24	20.50000 -1.10	21.97	20.50	21.91	587,812
31 Jul 24	21.60000 +0.20	22.02	21.19	21.80	551,076
30 Jul 24	21.40000 +0.11	21.75	21.05	21.32	776,605
29 Jul 24	21.29000 +0.75	21.54	20.33	20.81	613,519
26 Jul 24	20.54000 +0.97	20.73	19.55	19.55	729,357
25 Jul 24	19.57500 -0.52	20.36	19.00	20.28	843,832
24 Jul 24	20.10000 -0.60	20.77	19.88	20.39	565,564
23 Jul 24	20.70000 -0.38	21.22	20.66	21.09	467,500
22 Jul 24	21.08000 +0.86	21.21	20.43	20.45	431,936
19 Jul 24	20.22000 -0.98	21.36	20.18	21.31	855,626
18 Jul 24	21.20000 -0.48	21.90	21.20	21.75	618,318
17 Jul 24	21.68000 -0.21	21.99	21.35	21.69	744,665
16 Jul 24	21.89000 +0.67	22.22	21.41	21.41	796,170
15 Jul 24	21.22000 -0.09	21.52	20.91	21.10	468,385
12 Jul 24	21.31000 -0.39	21.77	20.99	21.51	483,428
11 Jul 24	21.70000 -0.06	21.94	21.11	21.94	629,522
10 Jul 24	21.76000 +1.24	21.78	20.42	20.68	934,212
09 Jul 24	20.52000 -0.98	21.44	20.17	21.43	953,869
08 Jul 24	21.50000 -0.73	22.08	21.38	21.80	1,008,822
05 Jul 24	22.23000 +3.36	22.70	21.26	22.63	2,588,078
04 Jul 24	18.86500 +0.27	19.24	18.75	18.82	509,095
03 Jul 24	18.59500 +0.09	19.09	18.51	18.66	604,844
02 Jul 24	18.50000 +0.54	18.55	17.88	18.01	631,213
01 Jul 24	17.96000 -0.38	18.63	17.92	18.47	645,791
28 Jun 24	18.33500 +0.20	18.35	18.06	18.30	551,536
27 Jun 24	18.13000 -0.46	18.77	18.05	18.53	825,454
26 Jun 24	18.59000 -0.08	18.99	18.38	18.86	414,722
25 Jun 24	18.66500 -0.08	18.80	18.27	18.51	490,354
24 Jun 24	18.74500 +0.13	19.24	18.45	18.50	515,196
21 Jun 24	18.62000 -0.51	19.00	18.35	18.99	1,563,351
20 Jun 24	19.13000 +0.05	19.68	18.96	19.30	812,987
19 Jun 24	19.08500 -1.35	20.46	18.92	20.40	1,422,189
18 Jun 24	20.43000 -0.15	20.98	20.39	20.84	478,193
17 Jun 24	20.58000 +0.16	21.00	20.41	20.69	355,007
14 Jun 24	20.42000 -0.52	21.14	20.25	20.94	740,002
13 Jun 24	20.94000 -1.03	22.05	20.94	22.05	623,042
12 Jun 24	21.97000 +0.24	22.21	21.49	21.84	405,337
11 Jun 24	21.73000 -0.77	23.00	21.17	22.50	902,808
10 Jun 24	22.50000 +0.02	22.65	22.25	22.36	296,173
07 Jun 24	22.48000 +0.03	22.93	22.26	22.56	437,094
06 Jun 24	22.45000 +0.46	22.66	22.09	22.35	486,691
05 Jun 24	21.99000 +0.89	22.02	21.20	21.26	605,238
04 Jun 24	21.10000 -0.18	21.49	20.96	21.30	584,486
03 Jun 24	21.28000 +0.34	21.39	20.97	21.25	459,424
31 May 24	20.94000 -0.62	21.37	20.72	21.36	962,837
30 May 24	21.56000 +0.07	21.83	21.19	21.25	427,797
29 May 24	21.49000 -0.31	21.80	21.28	21.80	704,611
28 May 24	21.80000 -0.92	22.82	21.51	22.73	1,210,606
27 May 24	22.72000 -0.67	23.47	22.67	23.41	413,002
24 May 24	23.39000 -0.14	23.39	22.80	23.09	471,808
23 May 24	23.53000 +0.65	23.57	23.15	23.17	544,006
22 May 24	22.88000 +0.26	23.21	22.48	22.53	674,922
21 May 24	22.62000 -1.02	23.66	22.33	23.66	703,265
20 May 24	23.64000 +0.67	23.73	22.72	22.72	370,120
17 May 24	22.97000 -0.32	23.33	22.85	23.11	484,216
16 May 24	23.29000 -0.41	24.18	23.29	24.10	1,007,835
15 May 24	23.70000 +1.09	23.86	22.47	22.70	1,228,524
14 May 24	22.61000 +1.15	22.89	21.45	21.50	1,045,774
13 May 24	21.46000 -0.39	22.20	21.29	22.00	658,806
10 May 24	21.85000 -0.36	22.35	21.74	22.23	886,634
09 May 24	22.21000 -0.26	22.53	22.07	22.41	214,793
08 May 24	22.47000 -0.18	22.67	22.02	22.46	408,896
07 May 24	22.65000 +0.41	22.94	22.07	22.90	792,163
06 May 24	22.24000 +0.38	22.38	21.77	22.04	493,306
03 May 24	21.86000 +0.47	22.04	21.46	21.51	572,306
02 May 24	21.39000 -0.47	21.78	21.31	21.63	794,693
30 Apr 24	21.86000 -0.01	22.27	21.53	21.78	716,996
29 Apr 24	21.87000 -0.95	23.10	21.70	23.06	1,128,398
26 Apr 24	22.82000 +1.04	23.11	22.22	22.22	1,153,782
25 Apr 24	21.78000 -1.05	23.18	21.59	22.00	1,314,869
24 Apr 24	22.83000 +0.18	23.59	22.83	23.17	1,473,820
23 Apr 24	22.65000 +1.16	22.84	22.24	22.46	1,043,869
22 Apr 24	21.49000 +0.09	21.92	21.32	21.39	725,458
19 Apr 24	21.40000 -1.03	22.22	21.40	22.01	1,031,251
18 Apr 24	22.43000 +0.95	23.29	21.92	23.05	1,499,504
17 Apr 24	21.48000 -0.77	22.11	21.29	21.91	592,416
16 Apr 24	22.25000 -0.03	22.25	21.47	21.91	617,198
15 Apr 24	22.28000 +0.34	22.64	21.65	21.80	699,371
12 Apr 24	21.94000 -0.52	23.14	21.75	22.70	577,290
11 Apr 24	22.46000 +0.55	22.71	22.01	22.01	843,288
10 Apr 24	21.91000 -1.08	22.88	21.38	22.00	2,399,207
09 Apr 24	22.99000 -0.10	23.71	22.78	23.24	903,070
08 Apr 24	23.09000 +0.37	23.26	22.79	22.82	560,793
05 Apr 24	22.72000 -0.53	23.01	22.48	23.00	1,037,844
04 Apr 24	23.25000 -0.38	23.66	23.03	23.57	950,900
03 Apr 24	23.63000 -0.01	23.80	23.19	23.64	613,587
02 Apr 24	23.64000 -0.86	24.93	23.54	24.41	1,183,332
28 Mar 24	24.50000 +0.59	24.82	23.02	23.51	1,843,122
27 Mar 24	23.91000 -1.60	25.43	23.81	25.39	2,129,197
26 Mar 24	25.51000 -0.19	25.62	25.23	25.61	553,423
25 Mar 24	25.70000 +0.02	25.91	25.21	25.71	596,876
22 Mar 24	25.68000 -0.47	26.07	25.61	25.82	430,588
21 Mar 24	26.15000 +0.85	26.50	25.84	26.02	432,630
20 Mar 24	25.30000 -0.40	25.76	25.22	25.72	326,923
19 Mar 24	25.70000 -0.09	25.83	25.47	25.62	378,815
18 Mar 24	25.79000 +0.42	25.88	25.31	25.61	623,283
15 Mar 24	25.37000 -0.66	26.00	25.03	25.93	1,500,943
14 Mar 24	26.03000 -0.40	26.71	25.83	26.50	527,149
13 Mar 24	26.43000 -0.27	27.04	26.09	26.78	799,258
12 Mar 24	26.70000 +1.27	27.00	25.30	25.50	914,568
11 Mar 24	25.43000 -0.71	26.07	25.27	25.85	817,405
08 Mar 24	26.14000 -1.35	27.41	26.08	27.36	909,310
07 Mar 24	27.49000 +0.08	27.60	26.75	27.28	1,068,396
06 Mar 24	27.41000 -0.50	28.08	26.98	27.73	1,075,492
05 Mar 24	27.91000 -0.41	28.18	27.62	27.81	811,635
04 Mar 24	28.32000 +1.08	28.82	27.94	28.35	1,788,334
01 Mar 24	27.24000 +1.56	27.35	26.33	26.62	2,419,298
29 Feb 24	25.68000 -5.89	27.88	24.75	26.00	6,241,183
28 Feb 24	31.57000 -0.50	31.81	30.80	31.78	946,400
27 Feb 24	32.07000 -0.53	32.62	31.52	32.50	925,216
26 Feb 24	32.60000 -0.64	33.50	32.11	32.92	677,268
23 Feb 24	33.24000 -1.46	34.92	33.17	34.79	444,888
22 Feb 24	34.70000 +0.81	36.04	34.54	35.25	635,321
21 Feb 24	33.89000 -0.03	33.94	33.35	33.73	200,002
20 Feb 24	33.92000 -0.52	34.45	33.57	34.19	315,665
19 Feb 24	34.44000 -0.32	34.96	34.43	34.43	222,127
16 Feb 24	34.76000 +1.03	36.18	34.05	35.13	833,142
15 Feb 24	33.73000 +0.23	34.70	33.26	33.91	375,679
14 Feb 24	33.50000 -0.01	33.71	32.80	33.35	239,326
13 Feb 24	33.51000 -1.22	34.27	32.88	34.27	349,120
12 Feb 24	34.73000 +0.18	34.84	34.32	34.65	195,524
09 Feb 24	34.55000 +0.98	34.75	33.31	33.37	292,708
08 Feb 24	33.57000 +0.03	33.87	32.78	33.78	439,576
07 Feb 24	33.54000 +0.77	34.06	32.48	32.65	519,237
06 Feb 24	32.77000 -0.83	33.95	32.58	33.52	559,174
05 Feb 24	33.60000 +0.29	33.65	32.88	33.40	369,550
02 Feb 24	33.31000 -1.23	34.70	33.14	34.65	590,576
01 Feb 24	34.54000 -0.23	35.32	34.47	34.70	249,919
31 Jan 24	34.77000 -0.35	35.29	34.54	34.63	459,019
30 Jan 24	35.12000 -0.32	35.97	34.89	35.80	203,649
29 Jan 24	35.44000 -0.17	35.60	35.10	35.35	251,864
26 Jan 24	35.61000 -0.59	35.83	35.19	35.37	270,127
25 Jan 24	36.20000 +0.02	36.53	35.72	35.83	357,808
24 Jan 24	36.18000 +1.87	36.41	34.68	35.00	961,986
23 Jan 24	34.31000 -1.65	36.12	34.31	35.89	871,488
22 Jan 24	35.96000 +0.47	36.69	35.63	36.20	687,740
19 Jan 24	35.49000 +1.16	35.73	34.55	34.73	859,320
18 Jan 24	34.33000 +1.68	34.39	33.00	33.00	555,125
17 Jan 24	32.65000 -0.57	33.30	32.19	32.86	306,130
16 Jan 24	33.22000 +0.31	33.31	32.21	32.71	355,236
15 Jan 24	32.91000 -0.17	33.31	32.60	33.00	305,981
12 Jan 24	33.08000 +0.39	33.29	32.81	32.99	490,214
11 Jan 24	32.69000 -0.47	33.39	32.56	33.36	658,396
10 Jan 24	33.16000 -0.27	33.88	32.87	33.77	716,627
09 Jan 24	33.43000 -0.26	33.95	32.56	33.90	640,985
08 Jan 24	33.69000 -0.65	34.43	33.57	34.30	591,907
05 Jan 24	34.34000 -0.11	34.58	33.89	34.25	519,655
04 Jan 24	34.45000 -1.05	34.51	32.73	33.60	1,176,724
03 Jan 24	35.50000 -1.53	37.22	35.45	36.60	760,828
02 Jan 24	37.03000 -1.63	39.10	36.71	38.68	511,185
29 Dec 23	38.66000 +0.11	38.66	38.30	38.60	85,963
28 Dec 23	38.55000 +0.02	38.95	38.41	38.68	196,063
27 Dec 23	38.53000 +0.33	39.07	38.30	38.34	299,570
22 Dec 23	38.20000 -0.47	38.48	37.74	38.48	293,413
21 Dec 23	38.67000 +0.49	38.82	37.87	38.01	475,138
20 Dec 23	38.18000 -0.10	38.33	37.64	38.26	390,991
19 Dec 23	38.28000 +0.65	38.56	37.88	38.00	360,536
18 Dec 23	37.63000 -0.81	38.59	37.13	38.27	383,668
15 Dec 23	38.44000 +0.28	38.88	37.87	38.30	1,027,781
14 Dec 23	38.16000 -0.75	39.89	38.00	39.49	855,351
13 Dec 23	38.91000 +0.03	39.22	37.70	37.73	899,523
12 Dec 23	38.88000 +2.81	39.16	36.55	36.63	1,395,295
11 Dec 23	36.07000 +0.08	36.37	35.71	35.85	365,459
08 Dec 23	35.99000 +0.56	36.26	35.38	35.39	494,383
07 Dec 23	35.43000 +0.12	35.48	34.66	34.94	397,076
06 Dec 23	35.31000 +1.19	35.45	34.21	34.30	835,881
05 Dec 23	34.12000 +1.32	34.22	32.80	32.80	609,590
04 Dec 23	32.80000 -1.07	34.17	32.45	33.84	426,350
01 Dec 23	33.87000 +0.46	34.35	33.15	33.34	555,779
30 Nov 23	33.41000 +0.42	33.78	32.90	32.90	831,520
29 Nov 23	32.99000 +1.02	33.11	31.89	31.98	400,756
28 Nov 23	31.97000 +0.38	31.97	31.13	31.50	767,882
27 Nov 23	31.59000 +0.65	31.70	30.94	30.94	386,470
24 Nov 23	30.94000 -0.18	31.21	30.79	31.00	177,325
23 Nov 23	31.12000 +0.20	31.28	30.74	30.96	236,080
22 Nov 23	30.92000 +0.27	31.06	30.41	30.64	292,654
21 Nov 23	30.65000 +0.07	31.30	30.50	30.57	467,357
20 Nov 23	30.58000 +0.34	30.70	30.03	30.23	309,785
17 Nov 23	30.24000 +0.78	30.38	29.14	29.40	492,799
16 Nov 23	29.46000 -0.29	29.71	29.26	29.44	311,391
15 Nov 23	29.75000 +1.06	29.79	28.73	28.99	633,544
14 Nov 23	28.69000 +0.68	28.72	27.73	27.94	519,523
13 Nov 23	28.01000 -0.03	28.34	27.71	28.18	222,096
10 Nov 23	28.04000 -0.09	28.10	27.18	27.81	714,437
09 Nov 23	28.13000 +0.21	28.24	27.68	27.84	321,463
08 Nov 23	27.92000 +0.19	27.94	27.36	27.69	291,880
07 Nov 23	27.73000 -0.25	28.11	27.48	27.84	311,731
06 Nov 23	27.98000 +0.24	28.30	27.59	28.01	559,519
03 Nov 23	27.74000 +0.62	28.02	27.07	27.29	469,170
02 Nov 23	27.12000 +1.10	27.43	26.51	26.65	506,689
01 Nov 23	26.02000 -0.44	26.73	25.86	26.65	557,679
31 Oct 23	26.46000 -0.23	27.20	26.40	26.62	673,611
30 Oct 23	26.69000 -1.28	28.49	26.69	28.20	774,941
27 Oct 23	27.97000 -0.33	28.27	26.84	28.15	569,368
26 Oct 23	28.30000 -0.22	28.97	26.40	26.50	929,907
25 Oct 23	28.52000 -0.88	29.70	28.02	29.60	533,205
24 Oct 23	29.40000 +0.18	29.53	28.86	29.22	400,672
23 Oct 23	29.22000 +0.62	29.36	28.49	28.65	448,589
20 Oct 23	28.60000 -0.51	29.21	28.42	29.08	485,805
19 Oct 23	29.11000 +0.72	29.46	28.33	28.34	542,741
18 Oct 23	28.39000 -0.81	29.06	27.71	28.54	646,714
17 Oct 23	29.20000 +0.03	29.40	28.49	29.00	379,627
16 Oct 23	29.17000 -0.93	30.11	28.91	30.00	751,989
13 Oct 23	30.10000 -0.87	31.06	29.83	31.01	633,839
12 Oct 23	30.97000 -0.38	31.83	30.26	31.55	561,415
11 Oct 23	31.35000 -0.39	31.98	30.50	31.13	437,614
10 Oct 23	31.74000 -0.50	32.50	31.10	32.50	647,934
09 Oct 23	32.24000 -0.77	33.13	32.18	32.79	407,751
06 Oct 23	33.01000 -0.39	33.81	32.03	33.45	618,562
05 Oct 23	33.40000 -1.43	35.47	33.31	34.88	554,476
04 Oct 23	34.83000 +1.02	34.89	33.26	33.44	223,965
03 Oct 23	33.81000 -0.48	34.35	33.81	34.10	186,340
02 Oct 23	34.29000 -0.53	35.06	33.80	35.05	283,090
29 Sep 23	34.82000 +0.25	35.50	34.82	35.13	366,063
28 Sep 23	34.57000 +0.90	34.58	33.61	33.71	306,250
27 Sep 23	33.67000 +0.59	33.92	32.91	33.02	269,175
26 Sep 23	33.08000 -0.50	33.64	33.02	33.21	241,645
25 Sep 23	33.58000 -0.19	33.78	33.20	33.73	197,760
22 Sep 23	33.77000 +0.30	33.89	33.07	33.33	255,041
21 Sep 23	33.47000 -0.46	33.86	32.82	33.52	378,889
20 Sep 23	33.93000 +0.21	34.10	33.55	33.82	232,894
19 Sep 23	33.72000 -0.42	34.43	33.58	33.97	192,147
18 Sep 23	34.14000 -0.77	34.95	33.92	34.91	305,182
15 Sep 23	34.91000 -0.55	35.61	33.90	35.61	1,004,175
14 Sep 23	35.46000 -0.16	35.89	35.28	35.76	227,409
13 Sep 23	35.62000 -0.07	35.84	35.35	35.60	242,117
12 Sep 23	35.69000 -0.03	36.26	35.67	35.80	216,213
11 Sep 23	35.72000 -0.13	36.71	35.57	36.00	376,945
08 Sep 23	35.85000 -0.02	36.10	34.90	36.01	248,799
07 Sep 23	35.87000 -0.67	36.35	35.49	36.35	294,239
06 Sep 23	36.54000 +0.03	36.92	36.35	36.56	260,873
05 Sep 23	36.51000 +0.18	36.86	36.17	36.39	347,961
04 Sep 23	36.33000 +0.75	36.53	35.60	35.63	260,694
01 Sep 23	35.58000 +0.48	35.66	34.92	35.15	267,783
31 Aug 23	35.10000 +0.18	35.66	34.64	35.55	425,108
30 Aug 23	34.92000 -0.07	35.12	34.67	35.00	174,525
29 Aug 23	34.99000 +0.31	35.11	34.50	35.00	227,586
28 Aug 23	34.68000 -0.29	35.67	34.26	35.33	181,939
25 Aug 23	34.97000 +0.16	35.30	34.50	34.50	295,110
24 Aug 23	34.81000 -1.31	37.20	34.76	36.79	324,223
23 Aug 23	36.12000 +0.23	36.29	35.30	35.99	237,363
22 Aug 23	35.89000 +0.59	36.40	35.61	35.75	387,420
21 Aug 23	35.30000 +0.34	35.38	34.83	35.03	189,675
18 Aug 23	34.96000 +0.40	35.14	34.48	34.60	247,549
17 Aug 23	34.56000 -0.73	35.23	34.46	35.19	214,135
16 Aug 23	35.29000 +0.04	35.61	35.14	35.20	203,215
15 Aug 23	35.25000 -0.19	35.80	35.06	35.80	188,672
14 Aug 23	35.44000 +0.15	35.78	34.93	35.10	219,575
11 Aug 23	35.29000 +0.63	35.63	34.26	34.55	461,684
10 Aug 23	34.66000 +0.12	35.00	34.15	34.63	380,968
09 Aug 23	34.54000 -0.64	35.77	34.43	35.48	299,821
08 Aug 23	35.18000 -0.13	35.81	35.10	35.26	284,283
07 Aug 23	35.31000 -0.25	35.66	35.11	35.66	226,959
04 Aug 23	35.56000 -0.09	35.86	35.09	35.85	282,567
03 Aug 23	35.65000 +0.10	35.75	34.41	35.11	466,110
02 Aug 23	35.55000 -0.44	35.77	34.98	35.35	440,138
01 Aug 23	35.99000 -0.09	36.35	35.84	36.12	347,920
31 Jul 23	36.08000 +0.39	36.31	35.35	35.69	636,992
28 Jul 23	35.69000 +0.67	36.88	34.86	35.00	1,293,005
27 Jul 23	35.02000 +4.08	35.58	32.35	32.50	2,189,433
26 Jul 23	30.94000 -0.31	31.57	30.81	31.05	363,831
25 Jul 23	31.25000 +0.41	31.42	30.55	31.02	304,085
24 Jul 23	30.84000 -1.01	31.95	30.80	31.65	343,705
21 Jul 23	31.85000 +1.37	31.89	30.11	30.16	497,168
20 Jul 23	30.48000 -0.92	31.00	30.06	31.00	362,822
19 Jul 23	31.40000 +0.30	31.50	31.10	31.36	270,077
18 Jul 23	31.10000 +0.35	31.31	30.80	30.80	321,335
17 Jul 23	30.75000 -0.29	30.87	30.14	30.45	296,408
14 Jul 23	31.04000 +0.60	31.07	30.40	30.55	412,870
13 Jul 23	30.44000 +1.00	30.77	30.07	30.12	533,581
12 Jul 23	29.44000 +1.15	30.10	28.92	28.92	941,052
11 Jul 23	28.29000 -0.61	29.46	28.27	29.34	403,084
10 Jul 23	28.90000 +0.22	28.90	28.07	28.42	340,034
07 Jul 23	28.68000 +0.84	28.89	27.52	27.90	468,651
06 Jul 23	27.84000 -1.19	28.78	27.84	28.78	651,739
05 Jul 23	29.03000 -2.02	30.48	28.80	30.33	964,491
04 Jul 23	31.05000 -0.17	31.17	30.17	31.17	522,760
03 Jul 23	31.22000 +0.13	31.79	30.75	31.09	520,676
30 Jun 23	31.09000 +0.90	31.33	30.07	30.18	512,077
29 Jun 23	30.19000 +1.71	30.53	28.94	29.18	804,101
28 Jun 23	28.48000 +0.18	28.72	28.05	28.50	298,049
27 Jun 23	28.30000 -0.56	28.82	27.79	28.70	438,525
26 Jun 23	28.86000 -0.49	29.62	28.05	29.46	417,057
23 Jun 23	29.35000 -0.43	29.73	28.93	29.73	264,392
22 Jun 23	29.78000 +0.33	29.88	29.01	29.18	225,142
21 Jun 23	29.45000 -0.43	29.94	29.33	29.77	278,701
20 Jun 23	29.88000 +0.09	30.28	29.41	29.73	181,054
19 Jun 23	29.79000 -0.53	30.24	29.53	30.20	264,635
16 Jun 23	30.32000 -0.24	30.55	30.13	30.54	749,661
15 Jun 23	30.56000 -0.27	31.05	30.00	30.98	360,801
14 Jun 23	30.83000 -0.77	31.52	30.38	31.50	424,173
13 Jun 23	31.60000 +0.24	31.97	31.51	31.54	374,512
12 Jun 23	31.36000 +0.74	31.44	30.67	30.90	431,994
09 Jun 23	30.62000 +0.15	30.89	30.46	30.49	276,282
08 Jun 23	30.47000 +0.50	30.47	29.45	29.66	230,555
07 Jun 23	29.97000 -0.13	30.29	29.38	30.09	322,041
06 Jun 23	30.10000 +0.72	30.15	28.97	29.09	572,402
05 Jun 23	29.38000 +0.40	29.61	28.73	29.08	359,539
02 Jun 23	28.98000 -0.41	29.60	28.59	29.60	343,830
01 Jun 23	29.39000 +0.38	29.39	28.68	29.27	358,677
31 May 23	29.01000 -0.13	29.31	28.63	28.95	570,666
30 May 23	29.14000 -0.06	29.80	28.81	29.50	454,567
29 May 23	29.20000 -0.03	29.41	29.07	29.33	108,462
26 May 23	29.23000 +0.75	29.23	28.69	28.80	357,114
25 May 23	28.48000 +0.39	29.14	28.20	28.93	463,921
24 May 23	28.09000 -0.80	28.75	27.88	28.59	371,354
23 May 23	28.89000 -0.07	29.21	28.72	28.85	388,202
22 May 23	28.96000 +0.12	29.13	28.45	28.80	302,394
19 May 23	28.84000 +0.61	29.00	27.70	28.43	451,426
18 May 23	28.23000 +0.92	28.29	27.28	27.42	296,639
17 May 23	27.31000 +0.01	27.47	26.94	27.17	315,739
16 May 23	27.30000 +0.17	27.55	27.03	27.20	275,523
15 May 23	27.13000 +0.18	27.17	26.82	27.14	229,875
12 May 23	26.95000 +0.10	27.20	26.76	27.00	615,050
11 May 23	26.85000 -0.56	27.74	26.85	27.48	389,170
10 May 23	27.41000 +0.44	27.46	26.73	27.03	355,702
09 May 23	26.97000 +0.13	27.14	26.72	26.88	271,428
08 May 23	26.84000 -0.32	27.37	26.72	27.30	404,093
05 May 23	27.16000 +0.39	27.28	26.77	26.87	408,619
04 May 23	26.77000 +0.85	27.00	25.89	25.89	752,764
03 May 23	25.92000 +0.29	26.02	25.52	25.79	387,606
02 May 23	25.63000 +0.00	26.16	25.62	25.91	528,894
28 Apr 23	25.63000 +0.50	26.25	25.38	25.39	944,225
27 Apr 23	25.13000 -2.45	26.39	24.40	26.20	2,460,925
26 Apr 23	27.58000 +0.00	27.65	26.56	27.39	450,912
25 Apr 23	27.58000 -0.64	28.03	27.45	27.94	300,109
24 Apr 23	28.22000 +0.21	28.56	27.66	27.88	302,882
21 Apr 23	28.01000 -0.38	28.54	27.70	28.28	405,241
20 Apr 23	28.39000 -0.20	28.87	28.18	28.72	413,869
19 Apr 23	28.59000 -0.51	29.05	28.28	28.90	244,287
18 Apr 23	29.10000 +0.45	29.39	28.86	28.86	271,344
17 Apr 23	28.65000 -0.61	29.10	28.40	29.10	361,905
14 Apr 23	29.26000 +0.11	29.63	29.01	29.14	218,909
13 Apr 23	29.15000 -0.79	30.03	28.15	29.88	952,949
12 Apr 23	29.94000 -0.94	30.80	29.87	30.68	406,138
11 Apr 23	30.88000 +0.11	31.44	30.86	30.93	325,214
06 Apr 23	30.77000 +0.38	30.92	30.36	30.36	251,047
05 Apr 23	30.39000 -0.11	30.76	30.22	30.23	285,969
04 Apr 23	30.50000 -0.25	30.99	30.23	30.95	450,093
03 Apr 23	30.75000 -0.48	31.14	30.57	31.10	289,132
31 Mar 23	31.23000 -0.50	31.75	31.17	31.75	406,546
30 Mar 23	31.73000 +0.82	31.86	30.83	31.10	703,958
29 Mar 23	30.91000 +1.41	31.01	29.71	29.83	938,725
28 Mar 23	29.50000 -0.32	30.10	29.25	29.87	363,360
27 Mar 23	29.82000 +0.73	29.98	29.14	29.38	343,341
24 Mar 23	29.09000 -0.43	29.75	28.79	29.50	416,665
23 Mar 23	29.52000 +1.17	29.52	28.23	28.33	522,712
22 Mar 23	28.35000 -0.16	28.59	28.07	28.55	236,475
21 Mar 23	28.51000 +0.22	28.93	28.47	28.60	333,876
20 Mar 23	28.29000 +0.13	28.48	27.18	27.87	402,052
17 Mar 23	28.16000 +0.13	28.64	27.67	27.99	768,004
16 Mar 23	28.03000 +0.89	28.10	27.21	27.58	366,384
15 Mar 23	27.14000 -0.98	28.33	27.01	28.17	355,181
14 Mar 23	28.12000 +1.18	28.32	26.92	27.00	402,890
13 Mar 23	26.94000 -0.96	27.89	25.94	27.89	690,221
10 Mar 23	27.90000 +0.06	28.25	27.36	27.40	265,689
09 Mar 23	27.84000 -1.45	29.21	27.74	29.21	590,100
08 Mar 23	29.29000 +0.70	29.29	28.27	28.45	335,986
07 Mar 23	28.59000 -0.71	29.43	28.49	29.01	396,805
06 Mar 23	29.30000 +0.38	29.40	28.65	29.08	398,944
03 Mar 23	28.92000 +1.24	29.04	27.84	27.84	637,876
02 Mar 23	27.68000 -2.11	28.65	27.02	28.60	1,730,344
01 Mar 23	29.79000 +0.71	30.75	29.59	29.90	1,050,902
28 Feb 23	29.08000 +3.23	29.65	28.06	28.68	2,250,266
27 Feb 23	25.85000 +0.60	25.92	25.32	25.32	377,183
24 Feb 23	25.25000 -0.22	25.95	25.02	25.65	597,835
23 Feb 23	25.47000 +0.10	25.88	25.24	25.46	402,393
22 Feb 23	25.37000 -0.08	25.56	25.10	25.30	200,832
21 Feb 23	25.45000 -0.05	25.82	25.23	25.50	329,971
20 Feb 23	25.50000 -0.40	25.77	25.20	25.54	272,543
17 Feb 23	25.90000 +0.42	26.03	25.16	25.20	424,060
16 Feb 23	25.48000 +0.22	25.59	25.14	25.53	272,501
15 Feb 23	25.26000 -0.28	25.55	25.11	25.51	330,072
14 Feb 23	25.54000 -0.09	25.87	25.32	25.70	411,919
13 Feb 23	25.63000 +0.55	25.73	24.54	24.69	589,224
10 Feb 23	25.08000 -1.00	25.82	24.72	25.82	630,632
09 Feb 23	26.08000 +0.74	26.50	25.32	25.50	603,563
08 Feb 23	25.34000 -0.99	26.81	25.25	26.70	1,029,480
07 Feb 23	26.33000 -0.78	27.13	25.91	27.10	1,133,979
06 Feb 23	27.11000 -0.56	27.27	26.76	27.27	397,616
03 Feb 23	27.67000 -0.36	28.04	26.76	27.85	458,208
02 Feb 23	28.03000 +0.46	28.75	27.90	28.20	560,999
01 Feb 23	27.57000 +0.33	27.57	26.90	27.10	345,662
31 Jan 23	27.24000 +0.04	27.38	26.46	26.99	370,681
30 Jan 23	27.20000 -0.93	28.05	26.86	28.02	747,482
27 Jan 23	28.13000 +0.17	28.67	27.83	27.96	560,594
26 Jan 23	27.96000 -0.32	29.07	27.86	28.38	774,662
25 Jan 23	28.28000 -2.92	30.33	27.94	30.04	1,374,582
24 Jan 23	31.20000 +0.73	31.33	30.59	30.60	420,097
23 Jan 23	30.47000 +1.09	30.47	29.52	29.65	398,119
20 Jan 23	29.38000 +0.62	29.59	28.73	29.00	360,117
19 Jan 23	28.76000 -0.68	30.14	28.71	29.23	516,391
18 Jan 23	29.44000 +0.76	29.53	28.68	28.68	650,680
17 Jan 23	28.68000 +0.42	28.93	28.00	28.27	405,674
16 Jan 23	28.26000 -0.18	29.14	27.99	28.97	506,033
13 Jan 23	28.44000 +0.20	28.64	28.21	28.28	373,015
12 Jan 23	28.24000 -0.51	28.87	27.52	28.79	672,686
11 Jan 23	28.75000 +0.52	30.13	28.70	29.04	770,790
10 Jan 23	28.23000 -0.76	28.81	27.59	28.81	651,914
09 Jan 23	28.99000 +0.13	29.43	28.49	29.30	464,652
06 Jan 23	28.86000 +0.76	28.93	27.89	28.07	380,377
05 Jan 23	28.10000 +0.60	28.24	26.84	27.51	581,333
04 Jan 23	27.50000 -0.02	27.83	26.74	27.70	294,293
03 Jan 23	27.52000 +0.15	28.00	27.25	27.40	395,396
02 Jan 23	27.37000 +0.40	27.55	27.05	27.05	260,957
30 Dec 22	26.97000 -0.82	27.76	26.90	27.62	146,147
29 Dec 22	27.79000 +0.49	27.85	27.24	27.25	234,080
28 Dec 22	27.30000 -0.09	27.54	26.88	27.35	283,770
27 Dec 22	27.39000 -0.43	28.05	27.29	28.00	219,536
23 Dec 22	27.82000 -0.67	28.50	27.58	28.29	362,337
22 Dec 22	28.49000 -0.76	29.30	28.34	29.25	303,321
21 Dec 22	29.25000 +0.16	29.41	28.80	29.26	377,929
20 Dec 22	29.09000 -0.34	29.44	28.63	29.08	186,505
19 Dec 22	29.43000 +0.08	29.97	29.26	29.34	202,562
16 Dec 22	29.35000 -1.07	30.60	29.04	30.35	875,171
15 Dec 22	30.42000 -0.85	31.78	30.28	30.86	534,071
14 Dec 22	31.27000 -0.17	31.80	31.06	31.24	579,004
13 Dec 22	31.44000 +0.17	31.63	30.64	31.45	576,375
12 Dec 22	31.27000 +0.61	31.34	30.35	30.43	274,766
09 Dec 22	30.66000 -0.53	31.41	30.30	31.41	357,028
08 Dec 22	31.19000 +0.47	31.35	30.24	30.78	351,275
07 Dec 22	30.72000 -0.60	31.04	30.13	30.90	465,504
06 Dec 22	31.32000 -0.33	32.00	31.05	31.78	311,101
05 Dec 22	31.65000 +0.54	31.87	31.05	31.50	328,769
02 Dec 22	31.11000 -0.53	32.01	30.55	31.44	586,466
01 Dec 22	31.64000 +0.58	32.21	31.22	31.75	596,733
30 Nov 22	31.06000 +1.15	31.26	29.91	30.05	687,253
29 Nov 22	29.91000 +0.10	30.65	29.83	30.10	430,847
28 Nov 22	29.81000 -0.21	30.36	29.03	29.72	419,978
25 Nov 22	30.02000 -0.84	30.84	29.89	30.70	378,623
24 Nov 22	30.86000 +0.13	30.98	30.53	30.74	537,718
23 Nov 22	30.73000 +0.84	31.06	29.99	30.01	739,577
22 Nov 22	29.89000 +0.82	30.04	28.41	29.00	657,461
21 Nov 22	29.07000 -0.14	29.56	29.04	29.05	494,310
18 Nov 22	29.21000 +0.19	29.41	28.67	29.20	575,141
17 Nov 22	29.02000 +0.95	29.02	28.17	28.28	441,829
16 Nov 22	28.07000 -0.79	29.18	27.89	28.86	572,332
15 Nov 22	28.86000 +0.06	29.23	28.61	28.94	665,226
14 Nov 22	28.80000 +0.51	29.03	28.33	28.50	818,673
11 Nov 22	28.29000 -0.11	29.17	28.23	28.71	1,297,018
10 Nov 22	28.40000 +1.90	28.40	26.36	26.47	674,848
09 Nov 22	26.50000 -0.31	27.23	26.31	26.71	464,491
08 Nov 22	26.81000 +1.60	27.10	25.06	25.20	740,744
07 Nov 22	25.21000 -0.42	25.76	25.00	25.60	660,647
04 Nov 22	25.63000 +0.46	26.18	25.06	25.31	800,561
03 Nov 22	25.17000 +0.21	25.46	24.27	24.50	551,085
02 Nov 22	24.96000 -0.46	25.65	24.96	25.54	505,591
01 Nov 22	25.42000 +0.53	26.17	25.31	25.60	682,055
31 Oct 22	24.89000 -0.40	26.11	24.75	25.90	706,049
28 Oct 22	25.29000 -1.21	26.23	25.12	25.75	786,825
27 Oct 22	26.50000 -2.41	28.86	24.90	26.85	2,704,558
26 Oct 22	28.91000 -0.46	29.34	28.30	29.17	636,197
25 Oct 22	29.37000 +1.09	29.37	28.04	28.50	566,480
24 Oct 22	28.28000 +0.45	28.70	27.59	28.10	489,782
21 Oct 22	27.83000 +0.07	28.04	26.92	27.57	550,112
20 Oct 22	27.76000 +0.59	27.79	26.70	27.00	508,700
19 Oct 22	27.17000 +0.81	27.45	26.23	26.54	434,592
18 Oct 22	26.36000 +0.96	27.20	25.89	25.90	704,089
17 Oct 22	25.40000 +0.65	25.84	24.65	24.77	335,521
14 Oct 22	24.75000 -1.05	26.59	24.53	26.26	659,957
13 Oct 22	25.80000 +0.82	26.13	23.76	24.87	720,259
12 Oct 22	24.98000 +0.35	25.34	24.38	24.61	487,251
11 Oct 22	24.63000 -1.12	25.75	24.52	25.53	445,689
10 Oct 22	25.75000 -0.94	26.70	25.69	26.30	325,652
07 Oct 22	26.69000 -0.96	27.81	26.69	27.37	501,763
06 Oct 22	27.65000 +0.18	27.86	26.95	27.70	489,558
05 Oct 22	27.47000 +0.49	27.50	26.73	26.83	575,398
04 Oct 22	26.98000 +1.53	27.07	25.72	25.93	811,521
03 Oct 22	25.45000 +0.52	25.56	23.62	24.58	464,583
30 Sep 22	24.93000 +0.37	25.02	23.99	24.69	361,464
29 Sep 22	24.56000 -0.81	26.09	24.36	25.22	549,309
28 Sep 22	25.37000 -0.03	25.40	24.04	25.00	606,318
27 Sep 22	25.40000 +0.52	26.13	25.08	25.13	578,782
26 Sep 22	24.88000 +0.31	25.33	24.24	24.24	399,754
23 Sep 22	24.57000 -0.14	24.74	23.93	24.64	425,408
22 Sep 22	24.71000 -0.84	25.54	24.61	25.10	557,445
21 Sep 22	25.55000 +0.95	25.83	24.26	24.27	448,549
20 Sep 22	24.60000 +0.53	24.60	23.83	24.22	482,394
19 Sep 22	24.07000 -0.25	24.38	23.75	24.31	198,862
16 Sep 22	24.32000 -0.32	24.77	24.02	24.29	588,522
15 Sep 22	24.64000 -0.54	25.74	24.58	25.11	288,145
14 Sep 22	25.18000 -0.01	25.75	24.77	25.04	357,488
13 Sep 22	25.19000 -0.34	26.48	24.94	25.60	732,056
12 Sep 22	25.53000 +0.37	25.76	24.79	25.32	415,719
09 Sep 22	25.16000 +0.20	25.41	24.91	25.04	425,169
08 Sep 22	24.96000 +0.91	25.07	23.88	24.31	419,637
07 Sep 22	24.05000 +1.36	24.22	22.45	22.47	537,597
06 Sep 22	22.69000 -0.52	23.59	22.33	23.18	287,856
05 Sep 22	23.21000 -0.30	23.32	22.82	22.86	242,691
02 Sep 22	23.51000 +0.83	23.71	22.82	22.92	408,688
01 Sep 22	22.68000 -0.70	23.14	22.43	23.11	484,155
31 Aug 22	23.38000 +0.28	24.03	23.32	23.32	510,241
30 Aug 22	23.10000 +0.46	23.87	22.68	22.72	427,473
29 Aug 22	22.64000 -1.01	23.39	22.63	22.97	371,766
26 Aug 22	23.65000 -0.28	24.62	23.57	24.11	362,627
25 Aug 22	23.93000 +0.43	24.18	23.55	23.75	317,160
24 Aug 22	23.50000 +0.69	23.53	22.55	22.73	302,773
23 Aug 22	22.81000 +0.01	23.28	22.65	22.65	303,455
22 Aug 22	22.80000 -1.28	24.04	22.78	23.72	340,046
19 Aug 22	24.08000 -0.28	24.39	23.86	23.95	268,804
18 Aug 22	24.36000 +0.67	24.36	23.64	23.64	224,638
17 Aug 22	23.69000 -0.78	24.88	23.57	24.50	309,014
16 Aug 22	24.47000 -0.19	25.03	24.25	24.73	275,409
15 Aug 22	24.66000 +0.16	24.92	24.57	24.69	130,165
12 Aug 22	24.50000 +0.12	24.61	23.85	24.30	246,662
11 Aug 22	24.38000 -0.03	24.59	24.05	24.54	222,611
10 Aug 22	24.41000 +0.86	24.49	23.06	23.30	475,445
09 Aug 22	23.55000 -0.54	24.20	23.49	24.05	553,523
08 Aug 22	24.09000 -0.50	24.91	24.04	24.84	491,550
05 Aug 22	24.59000 -0.98	26.18	24.54	25.66	524,618
04 Aug 22	25.57000 +0.16	26.00	25.37	25.50	431,464
03 Aug 22	25.41000 +0.19	25.67	24.99	25.21	430,840
02 Aug 22	25.22000 -0.24	25.30	24.47	25.15	500,549
01 Aug 22	25.46000 +0.33	25.70	24.66	25.00	483,864
29 Jul 22	25.13000 -1.09	26.40	24.85	26.20	1,037,411
28 Jul 22	26.22000 +0.29	27.07	25.63	26.39	878,534
27 Jul 22	25.93000 +0.44	26.05	25.37	25.70	564,382
26 Jul 22	25.49000 -1.28	26.85	25.27	26.65	540,878
25 Jul 22	26.77000 +0.02	27.16	26.35	27.15	434,514
22 Jul 22	26.75000 +0.36	27.70	26.35	26.50	715,423
21 Jul 22	26.39000 +1.16	26.49	25.15	25.15	648,070
20 Jul 22	25.23000 +1.33	25.27	23.49	24.04	685,196
19 Jul 22	23.90000 -0.10	24.00	22.47	23.80	607,919
18 Jul 22	24.00000 -1.27	25.73	23.55	25.65	626,347
15 Jul 22	25.27000 +0.60	25.35	24.71	24.92	467,479
14 Jul 22	24.67000 +0.28	24.96	24.13	24.49	592,538
13 Jul 22	24.39000 +0.56	24.46	23.48	23.71	536,725
12 Jul 22	23.83000 -0.05	24.51	23.34	23.60	461,451
11 Jul 22	23.88000 -0.26	24.70	23.39	23.51	459,453
08 Jul 22	24.14000 +0.53	24.24	23.44	23.65	535,702
07 Jul 22	23.61000 +1.29	23.97	22.71	22.71	743,180
06 Jul 22	22.32000 +1.14	22.48	21.50	21.53	833,622
05 Jul 22	21.18000 -1.23	22.81	20.16	22.65	1,402,536
04 Jul 22	22.41000 -0.26	22.94	22.31	22.88	510,000
01 Jul 22	22.67000 -1.51	23.74	22.40	23.74	1,337,517
30 Jun 22	24.18000 -0.29	24.27	23.48	24.09	445,236
29 Jun 22	24.47000 -0.32	24.81	24.31	24.50	279,329
28 Jun 22	24.79000 -0.13	25.36	24.78	25.12	359,582
27 Jun 22	24.92000 +0.94	25.10	23.96	24.25	570,263
24 Jun 22	23.98000 +1.16	24.16	23.01	23.06	413,768
23 Jun 22	22.82000 -0.54	23.26	22.65	23.26	356,423
22 Jun 22	23.36000 -0.40	23.57	22.74	23.27	305,566
21 Jun 22	23.76000 +0.78	23.84	23.12	23.17	461,814
20 Jun 22	22.98000 +0.57	23.18	22.30	22.62	370,707
17 Jun 22	22.41000 -0.25	23.05	22.30	22.68	1,661,317
16 Jun 22	22.66000 -1.64	24.32	22.40	24.16	600,071
15 Jun 22	24.30000 +1.05	24.39	23.21	23.50	570,372
14 Jun 22	23.25000 -0.42	23.99	23.18	23.80	522,326
13 Jun 22	23.67000 -1.97	25.35	23.52	24.84	1,087,890
10 Jun 22	25.64000 -1.17	26.55	25.55	26.49	702,408
09 Jun 22	26.81000 -0.74	27.39	26.73	27.34	352,998
08 Jun 22	27.55000 +0.31	27.55	27.14	27.41	301,375
07 Jun 22	27.24000 +0.20	27.52	26.78	26.86	631,031
06 Jun 22	27.04000 +0.02	27.35	26.90	27.05	453,541
03 Jun 22	27.02000 -0.66	27.82	26.86	27.76	470,627
02 Jun 22	27.68000 +0.20	27.96	27.41	27.50	341,706
01 Jun 22	27.48000 +0.04	27.71	27.10	27.52	481,847
31 May 22	27.44000 -0.46	27.99	27.27	27.81	616,024
30 May 22	27.90000 +0.91	28.18	27.38	27.40	563,744
27 May 22	26.99000 +1.10	27.10	26.06	26.06	823,456
26 May 22	25.89000 +0.04	26.00	25.27	25.70	346,231
25 May 22	25.85000 +0.26	26.11	25.56	25.73	431,765
24 May 22	25.59000 -0.39	26.35	25.56	25.79	545,815
23 May 22	25.98000 +0.55	26.13	25.73	25.87	507,098
20 May 22	25.43000 -0.27	26.17	25.35	25.77	406,384
19 May 22	25.70000 +0.34	25.76	24.72	25.00	512,469
18 May 22	25.36000 +0.16	25.76	25.31	25.31	599,386
17 May 22	25.20000 +1.15	25.38	24.10	24.42	798,901
16 May 22	24.05000 -0.28	24.53	23.84	24.35	291,459
13 May 22	24.33000 +0.73	24.49	23.66	23.85	756,473
12 May 22	23.60000 -0.88	24.14	22.97	23.82	718,769
11 May 22	24.48000 +1.15	24.49	23.47	23.63	597,363
10 May 22	23.33000 -0.24	24.19	23.23	23.95	446,937
09 May 22	23.57000 -1.04	24.36	23.06	24.26	735,023
06 May 22	24.61000 +1.06	24.64	23.43	23.62	934,356
05 May 22	23.55000 -0.77	23.79	22.64	23.79	1,429,369
04 May 22	24.32000 -0.19	25.10	24.22	24.64	618,386
03 May 22	24.51000 +0.58	24.75	24.22	24.34	813,806
02 May 22	23.93000 -0.82	24.62	23.57	24.55	549,231
29 Apr 22	24.75000 +1.70	26.22	24.14	24.17	1,930,886
28 Apr 22	23.05000 +0.59	23.18	22.72	22.83	372,795
27 Apr 22	22.46000 -0.12	23.04	22.18	22.41	582,957
26 Apr 22	22.58000 -0.29	23.60	22.40	23.50	1,096,073
25 Apr 22	22.87000 -0.43	23.50	22.22	22.85	703,130
22 Apr 22	23.30000 -0.39	23.72	22.99	23.18	511,525
21 Apr 22	23.69000 -0.01	24.34	23.53	23.75	736,372
20 Apr 22	23.70000 +0.58	24.11	22.90	23.17	825,542
19 Apr 22	23.12000 +0.61	23.20	22.32	22.43	737,962
14 Apr 22	22.51000 +0.17	22.62	21.86	22.14	895,716
13 Apr 22	22.34000 +1.06	22.40	20.93	21.07	1,034,743
12 Apr 22	21.28000 +0.81	21.46	20.00	20.19	806,495
11 Apr 22	20.47000 +0.97	21.10	20.09	20.40	762,404
08 Apr 22	19.50000 -1.20	21.13	19.49	20.96	563,159
07 Apr 22	20.70000 -0.12	21.33	20.67	20.85	524,891
06 Apr 22	20.82000 -0.61	21.82	20.54	21.35	600,787
05 Apr 22	21.43000 +0.32	22.01	21.15	21.20	984,963
04 Apr 22	21.11000 +1.07	21.35	20.13	20.18	785,496
01 Apr 22	20.04000 +0.05	20.33	19.83	20.08	381,826
31 Mar 22	19.99500 -0.25	20.63	20.00	20.45	376,942
30 Mar 22	20.25000 -0.74	20.93	20.25	20.81	327,079
29 Mar 22	20.99000 +0.57	21.11	20.57	20.80	524,406
28 Mar 22	20.42000 -0.20	20.90	20.35	20.76	336,717
25 Mar 22	20.62000 +0.09	21.15	20.48	20.58	850,543
24 Mar 22	20.53000 +0.42	20.58	19.86	20.11	357,318
23 Mar 22	20.11000 -0.32	20.53	19.99	20.47	420,809
22 Mar 22	20.43000 +0.09	20.64	20.13	20.40	479,970
21 Mar 22	20.34000 -0.21	20.63	20.02	20.45	562,283
18 Mar 22	20.55000 +0.80	20.55	19.73	19.86	796,102
17 Mar 22	19.75500 +0.16	20.07	19.53	19.74	641,852
16 Mar 22	19.59500 +1.29	19.68	18.84	19.00	905,192
15 Mar 22	18.30500 +0.59	18.56	17.50	17.60	582,240
14 Mar 22	17.72000 +0.50	18.16	17.25	17.58	670,554
11 Mar 22	17.21500 -0.18	18.09	16.28	17.25	1,226,330
10 Mar 22	17.39500 -0.85	18.39	17.20	18.26	997,072
09 Mar 22	18.24500 +1.47	18.25	17.23	17.50	1,069,527
08 Mar 22	16.78000 -0.33	17.60	16.55	16.74	1,102,199
07 Mar 22	17.11000 -0.45	17.90	16.58	16.74	882,569
04 Mar 22	17.56000 -1.59	19.17	17.56	18.68	994,315
03 Mar 22	19.15000 -0.18	19.72	19.05	19.24	556,841
02 Mar 22	19.33500 +0.68	19.62	18.27	18.50	920,902
01 Mar 22	18.65500 -0.73	19.57	18.66	19.25	597,963
28 Feb 22	19.38500 +0.04	19.69	18.60	18.74	1,498,959
25 Feb 22	19.34500 +1.84	19.43	17.69	17.90	1,820,569
24 Feb 22	17.50000 +1.25	17.67	15.25	15.26	1,724,666
23 Feb 22	16.24500 -0.12	16.75	16.17	16.52	583,244
22 Feb 22	16.36500 +0.22	16.50	15.20	15.30	905,225
21 Feb 22	16.15000 -0.56	16.94	15.72	16.90	723,859
18 Feb 22	16.70500 -0.29	17.13	16.64	16.86	390,904
17 Feb 22	16.99500 +0.02	17.06	16.36	16.86	959,959
16 Feb 22	16.98000 -0.10	17.30	16.78	17.23	552,878
15 Feb 22	17.08500 +0.72	17.12	16.25	16.30	592,340
14 Feb 22	16.36000 -0.49	16.52	15.81	16.03	777,819
11 Feb 22	16.85000 -0.30	17.08	16.78	16.85	408,397
10 Feb 22	17.15000 -0.35	17.81	16.82	17.59	661,925
09 Feb 22	17.50000 +0.42	17.68	17.21	17.25	513,958
08 Feb 22	17.08000 +0.08	17.21	16.70	16.91	468,390
07 Feb 22	17.00000 +0.02	17.20	16.74	17.14	401,240
04 Feb 22	16.98000 -0.26	17.50	16.65	17.41	769,233
03 Feb 22	17.23500 -0.97	18.07	17.24	18.04	579,848
02 Feb 22	18.20500 -0.11	18.70	18.20	18.58	432,116
01 Feb 22	18.31500 +0.15	18.65	18.01	18.44	339,200
31 Jan 22	18.17000 +0.59	18.17	17.71	17.89	496,436
28 Jan 22	17.58500 -0.44	17.98	17.27	17.89	585,244
27 Jan 22	18.02000 -0.48	18.90	17.88	17.98	584,810
26 Jan 22	18.50000 +0.50	18.73	18.17	18.17	702,382
25 Jan 22	18.00000 +0.22	18.26	17.53	18.03	712,924
24 Jan 22	17.78500 -1.34	19.10	17.37	18.90	1,123,788
21 Jan 22	19.12000 -0.65	19.53	18.74	19.42	635,659
20 Jan 22	19.77000 +0.35	19.95	19.33	19.42	629,688
19 Jan 22	19.41500 -0.27	19.92	19.03	19.21	532,814
18 Jan 22	19.68500 -0.61	20.40	19.65	20.40	798,158
17 Jan 22	20.29000 +0.40	20.48	19.85	20.05	671,943
14 Jan 22	19.89000 -0.12	20.30	19.77	19.85	610,243
13 Jan 22	20.01000 +0.53	20.41	19.38	19.42	697,820
12 Jan 22	19.47500 +0.10	19.78	19.26	19.55	563,618
11 Jan 22	19.37000 +0.81	19.51	18.75	18.90	850,151
10 Jan 22	18.56500 +0.11	19.76	18.55	19.22	1,302,686
07 Jan 22	18.45000 +0.59	18.58	17.92	17.93	1,104,168
06 Jan 22	17.86000 -0.31	17.94	17.50	17.68	801,198
05 Jan 22	18.17000 +0.34	18.31	17.95	17.96	582,619
04 Jan 22	17.83500 -0.69	18.65	17.78	18.50	573,149
03 Jan 22	18.52000 +0.65	18.55	18.00	18.17	597,034
30 Dec 21	17.87000 +0.05	17.92	17.73	17.82	175,394
29 Dec 21	17.82000 -0.51	18.42	17.77	18.27	471,868
28 Dec 21	18.32500 +0.20	18.39	18.16	18.16	478,174
27 Dec 21	18.13000 +0.43	18.13	17.52	17.60	309,701
23 Dec 21	17.69500 +0.01	18.00	17.64	17.92	231,181
22 Dec 21	17.68000 +0.28	17.77	17.42	17.47	440,032
21 Dec 21	17.40000 +0.43	17.58	16.99	17.30	785,242
20 Dec 21	16.97000 +0.06	17.23	16.40	16.44	641,909
17 Dec 21	16.90500 +0.23	17.03	16.36	16.52	953,663
16 Dec 21	16.68000 -0.09	17.49	16.60	17.42	675,442
15 Dec 21	16.77000 +0.43	16.87	16.48	16.56	430,213
14 Dec 21	16.34000 -0.51	17.00	16.30	16.81	528,872
13 Dec 21	16.85000 -0.09	17.38	16.82	17.06	368,530
10 Dec 21	16.94000 -0.30	17.22	16.80	16.90	818,026
09 Dec 21	17.24000 -0.22	17.50	17.09	17.49	622,243
08 Dec 21	17.46000 -0.33	18.00	17.41	17.85	572,494
07 Dec 21	17.78500 +1.00	18.01	17.15	17.19	1,308,836
06 Dec 21	16.78000 -0.70	17.77	16.58	17.66	946,632
03 Dec 21	17.48000 -0.23	18.00	17.32	17.95	608,023
02 Dec 21	17.71000 -0.92	18.47	17.48	18.35	884,639
01 Dec 21	18.63000 +0.92	18.69	17.85	17.99	847,243
30 Nov 21	17.70500 -0.48	18.15	17.67	18.00	959,465
29 Nov 21	18.18000 +0.19	18.65	18.02	18.13	812,307
26 Nov 21	17.98500 -0.91	18.90	17.92	18.23	1,302,602
25 Nov 21	18.90000 +0.07	19.03	18.58	18.95	765,428
24 Nov 21	18.83000 -1.25	20.33	17.92	20.10	4,079,015
23 Nov 21	20.08000 -1.22	20.99	20.08	20.99	1,294,512
22 Nov 21	21.30000 -0.37	21.75	21.27	21.64	554,708
19 Nov 21	21.67000 +0.15	21.77	21.43	21.55	428,927
18 Nov 21	21.52000 -0.03	21.86	21.50	21.54	404,366
17 Nov 21	21.55000 -0.28	22.03	21.50	21.90	471,295
16 Nov 21	21.83000 +0.06	21.99	21.73	21.80	409,038
15 Nov 21	21.77000 +0.46	22.02	21.29	21.33	588,347
12 Nov 21	21.31000 +0.26	21.31	20.76	21.00	537,098
11 Nov 21	21.05000 +0.55	21.16	20.13	20.37	1,078,547
10 Nov 21	20.50000 -0.20	21.02	20.16	20.75	895,619
09 Nov 21	20.70000 -0.21	20.91	20.44	20.81	627,793
08 Nov 21	20.91000 -0.01	21.43	20.30	20.68	995,398
05 Nov 21	20.92000 +0.59	21.49	20.38	20.48	1,293,436
04 Nov 21	20.33000 -1.08	22.07	20.14	22.07	2,840,605
03 Nov 21	21.41000 +0.11	21.62	21.21	21.29	815,045
02 Nov 21	21.30000 +0.38	21.49	20.77	21.02	649,990
01 Nov 21	20.92000 +0.37	21.23	20.56	20.80	450,558
29 Oct 21	20.55000 -0.46	20.83	20.15	20.80	621,838
28 Oct 21	21.01000 +0.32	21.23	20.57	20.67	581,408
27 Oct 21	20.69000 +0.41	20.69	20.01	20.24	527,770
26 Oct 21	20.28000 +0.12	20.66	20.20	20.27	455,024
25 Oct 21	20.16000 -0.36	20.67	20.08	20.55	583,220
22 Oct 21	20.52000 -0.14	21.20	20.52	20.63	597,897
21 Oct 21	20.66000 +0.34	20.70	19.70	20.20	580,596
20 Oct 21	20.32000 -0.42	20.92	20.25	20.53	501,710
19 Oct 21	20.74000 -0.18	21.08	20.26	20.99	737,118
18 Oct 21	20.92000 -1.58	22.30	20.69	22.28	1,323,629
15 Oct 21	22.50000 +0.45	22.61	22.08	22.25	432,810
14 Oct 21	22.05000 +0.58	22.17	21.54	21.62	467,664
13 Oct 21	21.47000 +0.35	21.77	20.55	21.10	362,988
12 Oct 21	21.12000 -0.24	21.60	21.08	21.10	256,663
11 Oct 21	21.36000 +0.05	21.60	21.09	21.26	389,579
08 Oct 21	21.31000 -0.24	22.25	21.22	21.50	769,680
07 Oct 21	21.55000 +0.50	21.62	20.85	21.41	600,382
06 Oct 21	21.05000 -0.10	21.31	20.44	20.84	642,303
05 Oct 21	21.15000 +0.74	21.19	20.21	20.60	488,682
04 Oct 21	20.41000 -0.84	21.14	20.35	21.08	525,297
01 Oct 21	21.25000 -0.42	21.73	21.07	21.20	387,777
30 Sep 21	21.67000 +0.31	22.00	21.26	21.73	571,127
29 Sep 21	21.36000 -0.34	22.25	21.30	21.79	554,362
28 Sep 21	21.70000 -1.12	22.80	21.57	22.73	1,106,423
27 Sep 21	22.82000 -0.83	23.93	22.52	23.85	850,338
24 Sep 21	23.65000 +0.27	23.77	23.13	23.33	694,169
23 Sep 21	23.38000 +0.73	23.56	22.91	22.98	455,206
22 Sep 21	22.65000 +0.08	22.95	22.15	22.85	384,364
21 Sep 21	22.57000 -0.10	23.16	22.30	22.88	432,247
20 Sep 21	22.67000 -0.64	23.16	22.10	22.85	781,489
17 Sep 21	23.31000 -1.35	24.91	23.31	24.90	1,547,049
16 Sep 21	24.66000 +0.07	25.07	24.51	24.70	496,104
15 Sep 21	24.59000 -0.47	25.26	24.45	25.03	373,968
14 Sep 21	25.06000 +0.59	25.06	24.31	24.54	422,570
13 Sep 21	24.47000 -0.62	25.20	24.31	25.20	447,691
10 Sep 21	25.09000 +0.31	25.46	24.87	24.94	397,298
09 Sep 21	24.78000 +0.36	24.83	24.02	24.30	366,901
08 Sep 21	24.42000 -0.56	24.95	24.11	24.95	411,433
07 Sep 21	24.98000 -0.71	25.78	24.97	25.60	417,266
06 Sep 21	25.69000 +0.51	25.75	25.13	25.45	340,390
03 Sep 21	25.18000 +0.24	25.34	24.87	25.00	295,786
02 Sep 21	24.94000 -0.19	25.26	24.52	25.20	330,694
01 Sep 21	25.13000 +0.70	25.65	24.81	25.00	883,527
31 Aug 21	24.43000 -1.63	26.60	23.90	26.41	1,419,101
30 Aug 21	26.06000 +0.65	26.15	25.49	25.50	443,806
27 Aug 21	25.41000 +0.81	25.41	24.55	24.57	629,184
26 Aug 21	24.60000 -0.02	24.73	24.04	24.42	390,910
25 Aug 21	24.62000 +0.24	24.78	24.27	24.41	451,562
24 Aug 21	24.38000 +0.38	24.82	24.17	24.17	839,062
23 Aug 21	24.00000 +0.99	24.00	23.25	23.30	621,732
20 Aug 21	23.01000 +0.28	23.11	22.49	22.81	304,201
19 Aug 21	22.73000 -0.39	22.95	22.21	22.49	505,724
18 Aug 21	23.12000 +0.69	23.15	22.28	22.47	440,112
17 Aug 21	22.43000 -0.02	22.72	22.22	22.44	286,739
16 Aug 21	22.45000 -0.42	23.21	22.16	22.78	512,774
13 Aug 21	22.87000 -0.24	23.05	22.69	22.96	566,684
12 Aug 21	23.11000 -0.34	23.59	22.74	23.52	908,771
11 Aug 21	23.45000 -0.65	24.47	23.43	24.30	884,214
10 Aug 21	24.10000 +0.34	24.91	23.82	24.04	953,579
09 Aug 21	23.76000 +1.25	23.86	22.56	22.68	733,151
06 Aug 21	22.51000 -0.39	22.97	22.46	22.92	500,695
05 Aug 21	22.90000 +0.29	22.95	22.47	22.54	704,905
04 Aug 21	22.61000 +0.63	23.12	22.10	22.51	913,606
03 Aug 21	21.98000 +0.31	22.31	21.39	21.59	682,052
02 Aug 21	21.67000 +0.89	21.84	20.60	21.31	691,789
30 Jul 21	20.78000 -0.67	21.49	20.35	21.36	1,550,422
29 Jul 21	21.45000 +0.32	23.20	21.24	22.30	2,102,467
28 Jul 21	21.13000 +0.66	21.13	20.40	20.69	600,077
27 Jul 21	20.47000 -0.73	21.10	20.41	21.07	496,530
26 Jul 21	21.20000 -0.01	21.52	21.05	21.25	450,724
23 Jul 21	21.21000 +0.45	21.28	20.71	21.00	510,917
22 Jul 21	20.76000 -0.12	21.29	20.62	21.10	335,617
21 Jul 21	20.88000 +0.50	20.92	20.56	20.72	423,948
20 Jul 21	20.38000 +0.19	20.64	20.00	20.55	319,624
19 Jul 21	20.19000 -0.61	20.59	19.84	20.58	590,095
16 Jul 21	20.80000 -0.19	21.00	20.64	20.93	381,185
15 Jul 21	20.99000 -0.25	21.21	20.89	21.08	335,670
14 Jul 21	21.24000 -0.09	21.60	20.96	21.33	336,205
13 Jul 21	21.33000 +0.06	21.33	20.79	21.30	390,626
12 Jul 21	21.27000 +0.22	21.63	20.93	21.05	657,327
09 Jul 21	21.05000 +0.11	21.34	20.74	21.13	487,222
08 Jul 21	20.94000 -0.93	21.75	20.49	21.75	959,685
07 Jul 21	21.87000 -0.48	22.55	21.75	22.34	545,255
06 Jul 21	22.35000 -0.21	22.72	22.32	22.57	261,596
05 Jul 21	22.56000 +0.09	22.65	22.30	22.52	232,821
02 Jul 21	22.47000 +0.36	22.66	22.05	22.13	450,693
01 Jul 21	22.11000 -0.74	23.09	22.07	23.05	779,493
30 Jun 21	22.85000 -0.52	23.49	22.84	23.20	494,190
29 Jun 21	23.37000 +0.19	23.56	22.98	23.20	596,989
28 Jun 21	23.18000 +0.66	23.37	22.28	22.40	891,024
25 Jun 21	22.52000 +0.29	22.78	22.11	22.20	532,233
24 Jun 21	22.23000 +0.09	22.42	22.05	22.20	343,807
23 Jun 21	22.14000 -0.28	22.55	22.07	22.45	397,088
22 Jun 21	22.42000 +0.06	22.48	22.12	22.25	531,926
21 Jun 21	22.36000 +0.26	22.64	21.73	22.00	562,386
18 Jun 21	22.10000 -0.46	22.98	22.10	22.44	901,398
17 Jun 21	22.56000 +0.28	22.57	22.03	22.21	544,589
16 Jun 21	22.28000 +0.07	22.34	21.76	21.99	503,169
15 Jun 21	22.21000 -0.34	22.68	22.05	22.65	560,112
14 Jun 21	22.55000 +0.54	22.57	22.11	22.26	804,802
11 Jun 21	22.01000 +0.27	22.78	21.31	22.05	2,101,228
10 Jun 21	21.74000 +3.40	22.01	19.30	19.50	5,176,100
09 Jun 21	18.34500 +1.32	18.44	16.99	17.10	1,335,398
08 Jun 21	17.02500 -0.15	17.28	17.02	17.11	501,301
07 Jun 21	17.17000 -0.04	17.18	16.81	17.13	487,811
04 Jun 21	17.21000 +0.28	17.30	16.81	16.81	316,103
03 Jun 21	16.93000 -0.34	17.47	16.73	17.19	506,606
02 Jun 21	17.27500 +0.02	17.30	16.99	17.26	553,225
01 Jun 21	17.25000 +0.36	17.35	16.83	16.89	969,988
31 May 21	16.88500 +0.18	16.90	16.74	16.80	249,604
28 May 21	16.70500 +0.32	16.70	16.35	16.43	332,122
27 May 21	16.38500 -0.16	16.64	16.17	16.64	539,515
26 May 21	16.54000 -0.17	16.87	16.49	16.83	502,738
25 May 21	16.71000 +0.54	16.86	16.24	16.24	642,569
21 May 21	16.16500 +0.17	16.32	15.90	16.09	549,081
20 May 21	16.00000 +0.35	16.05	15.57	15.69	863,558
19 May 21	15.65500 -0.10	15.70	15.22	15.70	874,665
18 May 21	15.75000 +0.45	15.86	15.37	15.51	705,122
17 May 21	15.30000 -0.20	15.56	15.15	15.48	680,948
14 May 21	15.50000 +0.25	15.57	14.98	15.39	735,410
13 May 21	15.25000 +0.12	15.56	14.82	15.05	796,197
12 May 21	15.13000 -0.68	15.90	15.05	15.80	858,070
11 May 21	15.81500 -0.37	16.09	15.36	15.98	926,376
10 May 21	16.18500 -0.49	16.98	16.08	16.90	734,146
07 May 21	16.67000 +0.73	16.67	15.85	16.26	989,706
06 May 21	15.94500 -0.91	16.92	15.62	16.90	1,683,186
05 May 21	16.85000 +0.39	17.07	16.60	16.83	732,648
04 May 21	16.46500 -1.16	17.64	16.35	17.60	1,502,710
03 May 21	17.62000 -0.14	17.99	17.44	17.89	854,198
30 Apr 21	17.76500 +0.75	18.19	17.27	17.58	2,180,092
29 Apr 21	17.01000 -1.82	19.00	16.65	18.80	4,328,745
28 Apr 21	18.83000 -0.01	19.00	18.50	18.95	404,025
27 Apr 21	18.84000 -0.16	19.09	18.67	19.06	421,043
26 Apr 21	19.00500 +0.40	19.05	18.59	18.81	498,710
23 Apr 21	18.60000 -0.15	18.79	18.42	18.64	408,238
22 Apr 21	18.75500 +0.79	18.89	18.03	18.20	859,299
21 Apr 21	17.96500 +0.04	18.28	17.63	18.10	424,761
20 Apr 21	17.92500 -0.89	19.07	17.76	18.82	742,661
19 Apr 21	18.81500 -0.47	19.40	18.75	19.35	442,972
16 Apr 21	19.28000 +0.00	19.34	19.01	19.21	385,230
15 Apr 21	19.28000 -0.26	19.63	19.12	19.54	555,739
14 Apr 21	19.54000 +0.51	19.85	18.94	19.22	679,208
13 Apr 21	19.03000 +0.03	19.30	18.82	18.98	260,672
12 Apr 21	19.00500 -0.12	19.30	18.75	19.18	598,157
09 Apr 21	19.12000 -0.05	19.39	19.00	19.25	252,753
08 Apr 21	19.17500 +0.11	19.43	18.99	19.20	368,695
07 Apr 21	19.06000 -0.57	19.75	18.84	19.66	710,966
06 Apr 21	19.62500 -0.09	20.22	19.48	20.11	771,298
01 Apr 21	19.71500 +0.34	19.99	19.51	19.51	499,653
31 Mar 21	19.37500 +0.50	19.47	18.81	18.87	574,127
30 Mar 21	18.87000 +0.43	18.97	18.41	18.42	380,885
29 Mar 21	18.44000 -0.28	18.95	18.42	18.89	452,963
26 Mar 21	18.72000 +0.60	18.83	18.08	18.15	394,843
25 Mar 21	18.12000 -0.13	18.33	17.78	18.25	746,224
24 Mar 21	18.24500 -0.01	19.02	18.18	18.42	650,049
23 Mar 21	18.26000 -0.43	18.71	18.18	18.54	709,166
22 Mar 21	18.69000 +0.42	18.73	18.11	18.20	636,699
19 Mar 21	18.27000 -0.52	18.82	18.27	18.66	1,071,375
18 Mar 21	18.79000 -0.18	19.31	18.79	19.21	635,891
17 Mar 21	18.97000 -0.27	19.53	18.92	19.13	712,957
16 Mar 21	19.23500 +0.36	19.54	18.72	19.00	819,478
15 Mar 21	18.87500 +0.86	19.00	17.92	18.00	886,490
12 Mar 21	18.01500 -0.13	18.30	17.76	18.05	735,952
11 Mar 21	18.14500 +1.07	18.15	17.10	17.14	1,064,368
10 Mar 21	17.08000 -0.44	17.62	16.95	17.62	772,811
09 Mar 21	17.52000 +0.50	17.65	16.63	16.90	1,065,745
08 Mar 21	17.02500 +0.40	17.23	16.71	16.83	1,038,242
05 Mar 21	16.63000 +0.05	17.24	15.62	16.36	1,328,915
04 Mar 21	16.58500 -1.28	17.58	16.41	17.58	1,191,173
03 Mar 21	17.86500 -0.22	18.22	17.54	18.13	931,153
02 Mar 21	18.08500 -0.23	18.55	17.74	18.29	1,139,729
01 Mar 21	18.31500 -0.53	19.53	17.82	19.37	1,559,191
26 Feb 21	18.85000 -0.65	19.45	18.22	18.90	1,894,935
25 Feb 21	19.50000 +2.33	20.35	17.74	18.53	4,485,428
24 Feb 21	17.17000 +0.08	17.23	16.71	17.00	1,146,311
23 Feb 21	17.09000 -0.48	17.78	16.48	17.65	1,544,372
22 Feb 21	17.56500 -0.39	18.17	17.35	18.08	1,049,135
19 Feb 21	17.96000 +1.29	18.30	17.27	17.27	2,077,313
18 Feb 21	16.66500 +0.19	17.56	16.50	16.51	932,834
17 Feb 21	16.47500 -0.78	17.33	16.47	17.33	809,628
16 Feb 21	17.25500 +0.20	17.36	16.99	17.11	547,835
15 Feb 21	17.05000 -0.45	17.77	16.86	17.69	1,017,150
12 Feb 21	17.50000 +0.20	18.25	17.34	17.39	1,209,041
11 Feb 21	17.30000 +0.92	17.32	16.40	16.50	906,411
10 Feb 21	16.38000 +0.02	16.66	16.17	16.39	640,049
09 Feb 21	16.36000 -0.22	16.73	16.25	16.67	722,607
08 Feb 21	16.57500 +0.01	16.90	16.36	16.75	769,813
05 Feb 21	16.57000 +0.36	16.72	16.18	16.37	1,029,426
04 Feb 21	16.21000 -0.08	16.55	16.08	16.35	767,540
03 Feb 21	16.29000 -0.11	16.79	16.25	16.56	939,190
02 Feb 21	16.40000 +0.55	16.48	15.81	15.87	1,063,323
01 Feb 21	15.85000 +0.43	15.90	15.56	15.63	536,568
29 Jan 21	15.42000 -0.26	15.82	15.26	15.49	876,524
28 Jan 21	15.68000 +0.27	15.95	14.83	15.44	984,896
27 Jan 21	15.41500 -0.61	16.40	14.90	16.31	1,483,497
26 Jan 21	16.02000 +0.00	16.19	15.74	16.01	544,106
25 Jan 21	16.02500 -0.27	16.92	15.90	16.64	1,080,519
22 Jan 21	16.29000 +0.30	16.41	15.66	16.00	770,447
21 Jan 21	15.99500 +0.47	16.04	15.54	15.70	884,287
20 Jan 21	15.52500 +0.27	15.82	15.37	15.45	1,047,877
19 Jan 21	15.25000 +0.48	15.45	14.89	14.93	1,103,036
18 Jan 21	14.77000 +0.25	14.91	14.43	14.44	780,007
15 Jan 21	14.52500 -0.24	14.72	14.35	14.68	756,502
14 Jan 21	14.76000 +0.11	14.95	14.53	14.60	640,903
13 Jan 21	14.65000 +0.25	14.81	14.28	14.40	767,540
12 Jan 21	14.39500 -0.19	14.85	14.24	14.65	629,904
11 Jan 21	14.59000 +0.23	14.85	14.15	14.33	1,041,341
08 Jan 21	14.36000 +0.09	14.70	14.23	14.32	955,505
07 Jan 21	14.27000 -0.14	14.45	14.11	14.44	555,070
06 Jan 21	14.41500 -0.44	14.81	14.27	14.81	1,054,080
05 Jan 21	14.86000 +0.53	14.94	13.77	13.86	1,676,898
04 Jan 21	14.32500 +0.06	14.64	14.14	14.46	898,785
30 Dec 20	14.26500 +0.14	14.36	14.06	14.13	343,506
29 Dec 20	14.12500 -0.40	14.63	14.03	14.51	499,991
28 Dec 20	14.52500 +0.17	14.86	14.44	14.63	564,325
23 Dec 20	14.35000 +0.22	14.57	14.23	14.28	740,297
22 Dec 20	14.13000 +0.45	14.34	13.77	13.77	800,241
21 Dec 20	13.68000 -0.35	13.92	13.48	13.65	863,083
18 Dec 20	14.03500 +0.39	14.13	13.48	13.51	1,624,515
17 Dec 20	13.65000 +0.69	13.82	12.99	13.10	1,746,754
16 Dec 20	12.95500 +0.00	13.27	12.86	12.98	872,845
15 Dec 20	12.95500 +0.35	13.02	12.70	12.72	936,770
14 Dec 20	12.60000 -0.14	12.75	12.38	12.61	727,227
11 Dec 20	12.74000 -0.20	13.07	12.73	12.94	619,044
10 Dec 20	12.93500 -0.01	12.96	12.65	12.74	742,085
09 Dec 20	12.94500 -0.16	13.18	12.75	13.15	988,746
08 Dec 20	13.10500 -0.12	13.46	13.07	13.26	985,256
07 Dec 20	13.22500 +0.24	13.23	12.78	12.99	838,027
04 Dec 20	12.99000 +0.80	12.99	12.10	12.15	1,271,266
03 Dec 20	12.18500 -0.13	12.36	12.14	12.28	481,365
02 Dec 20	12.31000 -0.01	12.56	12.19	12.24	807,809
01 Dec 20	12.32500 +0.16	12.35	11.86	12.22	1,045,248
30 Nov 20	12.16500 -0.13	12.50	12.12	12.17	1,080,083
27 Nov 20	12.29000 +0.70	12.29	11.63	11.63	1,126,657
26 Nov 20	11.58500 +0.48	11.73	11.20	11.26	1,638,377
25 Nov 20	11.10500 +0.10	11.31	10.97	11.05	736,433
24 Nov 20	11.00000 -0.11	11.36	10.88	11.23	649,676
23 Nov 20	11.11000 +0.05	11.35	11.06	11.06	660,115
20 Nov 20	11.06000 +0.26	11.06	10.70	10.77	760,951
19 Nov 20	10.80000 +0.06	10.84	10.64	10.80	347,087
18 Nov 20	10.74000 +0.24	10.77	10.44	10.50	390,649
17 Nov 20	10.50000 -0.05	10.66	10.41	10.42	386,551
16 Nov 20	10.55000 +0.20	10.61	10.27	10.43	889,778
13 Nov 20	10.35500 +0.19	10.47	10.11	10.11	650,338
12 Nov 20	10.16000 +0.01	10.29	10.06	10.19	702,982
11 Nov 20	10.15000 +0.27	10.25	9.58	9.87	1,327,599
10 Nov 20	9.87600 -0.50	10.56	9.73	10.35	1,296,681
09 Nov 20	10.38000 +0.25	10.51	10.13	10.47	1,123,249
06 Nov 20	10.13000 +0.04	10.16	9.82	10.11	617,786
05 Nov 20	10.09000 +0.45	10.22	9.80	9.80	990,483
04 Nov 20	9.64400 -0.06	9.70	9.50	9.69	1,359,875
03 Nov 20	9.70600 +0.16	9.78	9.49	9.65	901,311
02 Nov 20	9.54400 -0.13	9.98	9.49	9.74	1,549,349
30 Oct 20	9.67400 +0.13	9.74	9.23	9.44	2,651,983
29 Oct 20	9.54200 -1.36	10.65	8.84	10.55	4,541,855
28 Oct 20	10.90000 -0.35	11.28	10.89	11.06	967,729
27 Oct 20	11.24500 -0.30	11.85	11.24	11.68	854,085
26 Oct 20	11.54500 +0.19	11.76	11.00	11.06	661,031
23 Oct 20	11.35500 -0.02	11.56	11.15	11.31	505,203
22 Oct 20	11.37000 -0.10	11.57	11.31	11.38	698,934
21 Oct 20	11.47000 -0.01	11.60	11.31	11.47	490,353
20 Oct 20	11.48500 +0.06	11.57	11.36	11.36	394,527
19 Oct 20	11.42500 +0.15	11.43	11.18	11.35	439,434
16 Oct 20	11.28000 +0.05	11.52	11.22	11.24	397,076
15 Oct 20	11.22500 -0.45	11.65	11.20	11.45	823,577
14 Oct 20	11.68000 -0.19	11.98	11.65	11.88	403,910
13 Oct 20	11.87500 +0.35	12.03	11.46	11.49	1,086,336
12 Oct 20	11.52000 +0.14	11.64	11.35	11.38	532,568
09 Oct 20	11.38500 +0.40	11.39	10.97	10.99	800,920
08 Oct 20	10.98500 +0.20	11.04	10.74	10.84	674,653
07 Oct 20	10.78500 +0.02	10.85	10.68	10.75	334,154
06 Oct 20	10.76500 -0.27	11.10	10.66	11.03	636,932
05 Oct 20	11.04000 +0.22	11.13	10.77	10.90	757,882
02 Oct 20	10.82000 -0.02	10.90	10.63	10.69	628,661
01 Oct 20	10.83500 +0.53	10.86	10.39	10.40	832,006
30 Sep 20	10.30000 +0.00	10.34	10.18	10.21	282,893
29 Sep 20	10.30000 +0.01	10.51	10.23	10.30	653,023
28 Sep 20	10.29500 +0.17	10.35	10.15	10.18	453,656
25 Sep 20	10.12500 -0.13	10.24	9.81	10.18	478,607
24 Sep 20	10.25000 -0.06	10.30	10.02	10.13	605,594
23 Sep 20	10.31500 +0.17	10.48	10.25	10.29	653,762
22 Sep 20	10.14000 +0.12	10.30	9.98	9.98	778,115
21 Sep 20	10.02000 +0.03	10.05	9.82	9.95	777,440
18 Sep 20	9.99400 +0.19	10.18	9.88	9.91	1,088,347
17 Sep 20	9.80000 -0.20	9.90	9.74	9.84	590,396
16 Sep 20	10.00500 +0.30	10.11	9.68	9.68	823,054
15 Sep 20	9.70400 +0.17	9.80	9.49	9.51	787,305
14 Sep 20	9.53000 +0.10	9.62	9.45	9.49	406,221
11 Sep 20	9.43000 -0.01	9.63	9.36	9.39	398,019
10 Sep 20	9.44200 -0.19	9.72	9.36	9.65	471,069
09 Sep 20	9.63200 +0.18	9.67	9.40	9.44	386,130
08 Sep 20	9.45600 -0.33	9.91	9.34	9.84	866,349
07 Sep 20	9.78600 +0.15	9.96	9.67	9.77	657,964
04 Sep 20	9.63200 -0.13	9.98	9.54	9.60	790,366
03 Sep 20	9.76400 -0.31	10.26	9.74	10.22	768,020
02 Sep 20	10.07500 +0.18	10.24	9.96	9.96	674,962
01 Sep 20	9.89600 +0.24	10.04	9.70	9.75	805,434
31 Aug 20	9.65200 -0.14	9.88	9.56	9.88	910,896
28 Aug 20	9.79000 -0.38	10.23	9.76	10.20	1,267,306
27 Aug 20	10.16500 -0.28	10.46	10.16	10.35	340,924
26 Aug 20	10.45000 +0.24	10.54	9.94	10.21	1,136,329
25 Aug 20	10.21000 -0.07	10.44	10.14	10.40	386,203
24 Aug 20	10.28000 +0.08	10.58	10.22	10.31	540,493
21 Aug 20	10.20000 -0.50	10.81	10.05	10.70	2,576,186
20 Aug 20	10.70000 -0.17	10.81	10.58	10.76	375,756
19 Aug 20	10.87000 -0.09	11.03	10.81	10.98	416,146
18 Aug 20	10.95500 -0.09	11.19	10.92	11.05	269,592
17 Aug 20	11.04000 +0.33	11.06	10.64	10.74	324,051
14 Aug 20	10.71000 -0.34	11.11	10.69	11.11	391,007
13 Aug 20	11.05000 +0.32	11.13	10.60	10.65	603,177
12 Aug 20	10.72500 +0.02	10.73	10.40	10.68	550,017
11 Aug 20	10.70500 +0.15	10.80	10.56	10.62	515,696
10 Aug 20	10.55500 -0.13	10.72	10.49	10.72	418,086
07 Aug 20	10.69000 +0.17	10.77	10.44	10.50	331,025
06 Aug 20	10.51500 -0.15	10.80	10.47	10.74	415,816
05 Aug 20	10.67000 +0.13	10.88	10.55	10.60	511,705
04 Aug 20	10.54500 -0.07	10.81	10.44	10.70	467,053
03 Aug 20	10.61500 +0.34	10.69	10.31	10.32	629,527
31 Jul 20	10.28000 +0.15	10.44	10.20	10.25	489,109
30 Jul 20	10.13000 -0.13	10.45	10.00	10.30	783,211
29 Jul 20	10.26000 +0.18	10.32	9.92	10.07	941,753
28 Jul 20	10.08500 -0.03	10.52	10.04	10.26	933,065
27 Jul 20	10.12000 -0.44	10.60	10.01	10.60	1,248,805
24 Jul 20	10.56500 -0.70	10.98	10.30	10.97	1,658,324
23 Jul 20	11.26500 -0.96	12.86	11.05	12.76	2,581,465
22 Jul 20	12.22500 +0.13	12.44	12.02	12.15	516,663
21 Jul 20	12.09500 -0.28	12.83	12.10	12.60	1,037,292
20 Jul 20	12.37500 +1.40	12.43	11.01	11.01	1,544,236
17 Jul 20	10.97000 +0.13	11.23	10.85	10.85	501,682
16 Jul 20	10.84000 -0.24	11.08	10.78	11.01	551,586
15 Jul 20	11.08000 -0.01	11.38	11.08	11.29	418,157
14 Jul 20	11.09000 -0.37	11.30	10.84	11.25	884,831
13 Jul 20	11.46000 +0.27	11.59	11.21	11.35	536,267
10 Jul 20	11.19000 -0.01	11.39	11.09	11.19	553,251
09 Jul 20	11.19500 -0.43	11.63	11.19	11.56	841,601
08 Jul 20	11.62500 +0.40	11.76	11.08	11.14	910,487
07 Jul 20	11.23000 -0.02	11.27	11.05	11.13	383,200
06 Jul 20	11.24500 +0.32	11.24	10.83	11.15	564,963
03 Jul 20	10.92500 +0.08	11.12	10.85	10.93	415,090
02 Jul 20	10.84500 +0.22	10.90	10.44	10.73	635,741
01 Jul 20	10.63000 -0.10	10.81	10.60	10.69	403,363
30 Jun 20	10.73000 +0.66	10.77	10.18	10.25	861,486
29 Jun 20	10.07000 -0.22	10.40	9.87	10.28	628,583
26 Jun 20	10.28500 +0.20	10.47	10.15	10.15	683,372
25 Jun 20	10.08500 -0.09	10.18	9.86	10.16	742,657
24 Jun 20	10.17000 -0.59	10.84	10.17	10.69	769,422
23 Jun 20	10.76000 +0.82	10.76	10.05	10.05	1,156,737
22 Jun 20	9.94000 +0.29	10.05	9.63	9.64	638,449
19 Jun 20	9.64600 +0.13	9.71	9.46	9.49	562,151
18 Jun 20	9.52000 -0.19	9.82	9.49	9.69	445,533
17 Jun 20	9.71400 +0.13	9.76	9.54	9.54	334,690
16 Jun 20	9.58600 +0.02	9.81	9.48	9.68	309,729
15 Jun 20	9.56200 +0.10	9.59	9.16	9.20	358,231
12 Jun 20	9.46200 +0.15	9.65	9.20	9.22	495,260
11 Jun 20	9.31400 -0.19	9.41	9.12	9.34	815,125
10 Jun 20	9.50000 -0.05	9.73	9.48	9.59	366,921
09 Jun 20	9.55000 -0.22	9.94	9.50	9.82	527,378
08 Jun 20	9.77000 -0.38	10.07	9.77	10.02	507,285
05 Jun 20	10.15500 +0.10	10.26	9.98	10.10	651,840
04 Jun 20	10.05000 -0.19	10.25	9.95	10.13	498,380
03 Jun 20	10.24000 +0.38	10.24	9.96	9.96	720,280
02 Jun 20	9.86000 +0.37	10.02	9.62	9.68	744,188
29 May 20	9.49000 -0.03	9.58	9.27	9.33	583,006
28 May 20	9.51600 -0.10	9.83	9.40	9.77	661,784
27 May 20	9.61200 -0.16	9.89	9.43	9.80	780,067
26 May 20	9.77200 +0.05	9.93	9.67	9.83	393,147
25 May 20	9.72600 +0.13	9.75	9.54	9.70	266,664
22 May 20	9.59600 +0.14	9.67	9.29	9.35	310,934
21 May 20	9.45400 -0.41	9.72	9.45	9.72	302,756
20 May 20	9.86600 +0.21	9.87	9.49	9.56	545,793
19 May 20	9.65200 +0.21	9.67	9.22	9.51	579,986
18 May 20	9.44200 +0.55	9.47	8.97	9.15	587,828
15 May 20	8.88800 -0.14	9.39	8.73	9.24	670,930
14 May 20	9.03000 -0.19	9.16	8.73	9.10	794,793
13 May 20	9.22000 -0.34	9.55	9.21	9.40	599,555
12 May 20	9.56200 +0.00	9.85	9.45	9.55	679,381
11 May 20	9.56400 +0.04	9.66	9.37	9.56	475,679
08 May 20	9.52400 -0.05	9.71	9.52	9.62	253,052
07 May 20	9.57800 -0.01	9.76	9.49	9.60	434,841
06 May 20	9.59200 +0.31	9.69	9.25	9.26	1,073,460
05 May 20	9.28600 +0.69	9.33	8.72	8.78	1,224,250
04 May 20	8.59400 +0.10	8.66	8.25	8.32	1,108,951
30 Apr 20	8.49800 -0.48	9.16	8.45	9.16	1,827,919
29 Apr 20	8.97800 +0.11	9.26	8.78	8.92	1,213,069
28 Apr 20	8.87000 -0.09	9.11	8.81	8.98	691,495
27 Apr 20	8.96000 +0.13	9.14	8.93	9.14	650,041
24 Apr 20	8.82800 -0.47	9.16	8.83	9.04	449,103
23 Apr 20	9.30000 +0.01	9.42	9.08	9.34	669,804
22 Apr 20	9.28800 +0.60	9.31	8.83	8.84	597,699
21 Apr 20	8.69000 -0.55	9.28	8.69	9.10	845,111
20 Apr 20	9.24400 -0.24	9.66	9.03	9.58	1,011,907
17 Apr 20	9.48200 -0.12	9.94	9.43	9.89	808,142
16 Apr 20	9.60000 +0.30	9.64	9.41	9.51	573,102
15 Apr 20	9.30000 +0.03	9.34	9.09	9.21	639,185
14 Apr 20	9.26600 +0.09	9.46	9.15	9.33	490,293
09 Apr 20	9.17800 +0.07	9.35	8.94	9.34	783,410
08 Apr 20	9.10400 +0.20	9.15	8.80	8.80	768,748
07 Apr 20	8.90000 +0.60	8.93	8.59	8.66	900,327
06 Apr 20	8.30000 +0.40	8.43	8.07	8.37	727,414
03 Apr 20	7.90000 +0.15	7.90	7.59	7.73	649,945
02 Apr 20	7.75000 -0.09	7.95	7.50	7.82	541,890
01 Apr 20	7.84000 -0.17	7.99	7.56	7.89	643,040
31 Mar 20	8.00600 +0.11	8.25	7.91	8.05	690,087
30 Mar 20	7.90000 +0.19	7.90	7.44	7.69	405,530
27 Mar 20	7.71400 -0.28	7.88	7.60	7.70	459,599
26 Mar 20	7.99800 +0.30	8.01	7.44	7.45	792,807
25 Mar 20	7.70000 +0.31	7.93	7.21	7.71	1,048,453
24 Mar 20	7.38800 +0.39	7.69	7.12	7.50	2,080,813
23 Mar 20	7.00000 +0.24	7.14	6.26	6.49	993,341
20 Mar 20	6.75600 +0.49	6.98	6.54	6.60	1,350,290
19 Mar 20	6.26200 -0.46	6.88	6.01	6.74	2,276,151
18 Mar 20	6.71800 -0.81	7.40	6.64	7.33	2,035,133
17 Mar 20	7.53000 -0.05	7.94	7.05	7.90	1,237,092
16 Mar 20	7.57800 -0.37	7.73	6.64	7.49	1,862,806
13 Mar 20	7.95000 +0.07	8.46	7.84	8.20	1,705,041
12 Mar 20	7.87600 -0.87	8.13	7.74	8.07	2,448,788
11 Mar 20	8.75000 +0.09	9.06	8.67	8.82	1,236,350
10 Mar 20	8.65600 +0.16	9.05	8.51	8.67	1,366,008
09 Mar 20	8.50000 -0.68	8.73	8.30	8.40	1,526,909
06 Mar 20	9.17600 -0.36	9.35	8.99	9.20	856,368
05 Mar 20	9.53400 -0.31	9.96	9.48	9.91	684,665
04 Mar 20	9.84600 +0.20	9.90	9.57	9.76	1,133,299
03 Mar 20	9.64600 +0.25	9.90	9.45	9.62	1,138,921
02 Mar 20	9.39800 +0.25	9.54	9.05	9.53	1,290,069
28 Feb 20	9.15200 -0.30	9.47	8.82	8.90	2,170,601
27 Feb 20	9.45400 -0.50	9.74	9.31	9.65	1,523,292
26 Feb 20	9.95800 +0.35	10.02	9.15	9.30	1,551,244
25 Feb 20	9.61000 -0.04	9.95	9.44	9.93	1,138,653
24 Feb 20	9.65400 -0.91	10.10	9.53	10.02	2,203,291
21 Feb 20	10.56500 -0.22	10.78	10.44	10.65	989,982
20 Feb 20	10.78500 -0.36	11.14	10.78	11.01	675,741
19 Feb 20	11.15000 +0.43	11.15	10.71	10.92	848,186
18 Feb 20	10.72000 -0.41	10.94	10.52	10.82	1,192,549
17 Feb 20	11.13000 +0.00	11.19	10.99	11.19	543,349
14 Feb 20	11.13000 -0.18	11.33	11.03	11.30	608,774
13 Feb 20	11.31500 -0.14	11.40	10.96	11.20	1,172,320
12 Feb 20	11.45500 +0.35	11.59	11.13	11.18	1,140,190
11 Feb 20	11.11000 +0.46	11.11	10.69	10.73	1,089,171
10 Feb 20	10.65000 +0.06	10.65	10.41	10.58	603,727
07 Feb 20	10.59000 -0.04	10.64	10.32	10.54	1,000,954
06 Feb 20	10.63000 +0.28	10.63	10.27	10.52	1,042,587
05 Feb 20	10.35500 +0.33	10.69	10.01	10.05	1,682,699
04 Feb 20	10.02500 +0.32	10.18	9.78	9.81	1,120,204
03 Feb 20	9.70400 +0.13	9.76	9.51	9.55	474,799
31 Jan 20	9.57200 -0.13	9.86	9.56	9.75	639,076
30 Jan 20	9.70400 -0.23	9.80	9.59	9.68	604,433
29 Jan 20	9.93400 +0.25	10.04	9.68	9.71	860,011
28 Jan 20	9.68200 +0.18	9.74	9.41	9.61	599,711
27 Jan 20	9.50400 -0.41	9.79	9.43	9.69	873,405
24 Jan 20	9.91200 +0.32	9.92	9.68	9.75	749,468
23 Jan 20	9.59200 -0.20	9.87	9.56	9.75	907,928
22 Jan 20	9.78800 -0.10	9.99	9.77	9.93	560,886
21 Jan 20	9.88600 -0.10	9.93	9.73	9.90	603,416
20 Jan 20	9.99000 +0.06	10.02	9.87	9.90	365,234
17 Jan 20	9.93000 +0.01	10.07	9.89	10.01	483,572
16 Jan 20	9.92400 +0.13	10.12	9.87	10.10	1,052,135
15 Jan 20	9.79200 -0.03	10.02	9.73	9.81	917,425
14 Jan 20	9.82400 -0.21	10.11	9.80	10.11	861,353
13 Jan 20	10.03500 +0.34	10.26	9.87	9.92	1,914,798
10 Jan 20	9.69400 +0.04	9.88	9.62	9.81	761,856
09 Jan 20	9.65800 +0.55	9.95	9.52	9.60	2,695,157
08 Jan 20	9.10400 +0.29	9.13	8.62	8.64	1,329,417
07 Jan 20	8.81600 +0.37	8.83	8.51	8.51	859,605
06 Jan 20	8.45000 -0.21	8.52	8.25	8.49	1,122,410
03 Jan 20	8.65800 -0.27	8.85	8.46	8.85	933,481
02 Jan 20	8.92400 +0.40	8.98	8.49	8.50	1,016,869
30 Dec 19	8.52800 -0.04	8.62	8.46	8.55	289,156
27 Dec 19	8.57000 +0.13	8.70	8.46	8.46	619,478
23 Dec 19	8.43600 +0.05	8.59	8.39	8.39	465,011
20 Dec 19	8.38400 +0.00	8.48	8.33	8.35	571,576
19 Dec 19	8.38000 +0.07	8.39	8.23	8.30	295,950
18 Dec 19	8.31000 -0.21	8.56	8.25	8.52	796,331
17 Dec 19	8.52400 -0.01	8.58	8.45	8.51	662,741
16 Dec 19	8.53400 +0.11	8.59	8.39	8.50	744,759
13 Dec 19	8.42400 +0.23	8.50	8.32	8.34	1,512,871
12 Dec 19	8.19000 +0.16	8.23	8.04	8.07	823,221
11 Dec 19	8.03400 -0.03	8.13	8.00	8.11	513,922
10 Dec 19	8.06800 +0.00	8.10	7.94	8.10	942,709
09 Dec 19	8.07200 -0.12	8.27	8.02	8.20	862,815
06 Dec 19	8.19400 -0.01	8.30	8.16	8.23	709,617
05 Dec 19	8.20400 -0.01	8.30	8.18	8.22	545,538
04 Dec 19	8.21400 +0.09	8.31	8.10	8.13	635,478
03 Dec 19	8.12600 -0.14	8.37	8.04	8.36	988,995
02 Dec 19	8.26200 -0.33	8.66	8.24	8.66	1,069,443
29 Nov 19	8.59000 -0.01	8.78	8.51	8.59	669,829
28 Nov 19	8.60000 +0.19	8.62	8.27	8.35	717,935
27 Nov 19	8.41400 +0.10	8.42	8.27	8.33	377,842
26 Nov 19	8.31600 -0.09	8.54	8.30	8.46	615,934
25 Nov 19	8.41000 +0.11	8.47	8.29	8.39	628,942
22 Nov 19	8.30400 +0.08	8.37	8.21	8.29	608,139
21 Nov 19	8.22400 -0.10	8.37	8.18	8.31	445,327
20 Nov 19	8.32800 -0.20	8.52	8.25	8.52	1,035,818
19 Nov 19	8.52600 -0.15	8.76	8.52	8.65	501,659
18 Nov 19	8.68000 -0.03	8.81	8.59	8.74	411,592
15 Nov 19	8.70800 +0.07	8.78	8.65	8.75	483,216
14 Nov 19	8.63600 -0.06	8.77	8.63	8.66	417,555
13 Nov 19	8.69400 -0.01	8.80	8.52	8.75	524,700
12 Nov 19	8.70000 +0.00	8.88	8.63	8.80	528,789
11 Nov 19	8.69800 -0.10	8.85	8.65	8.80	476,487
08 Nov 19	8.79400 -0.19	8.98	8.75	8.95	715,619
07 Nov 19	8.98800 +0.10	9.07	8.83	8.83	631,002
06 Nov 19	8.88600 -0.02	9.07	8.87	8.90	832,621
05 Nov 19	8.90600 +0.17	8.91	8.74	8.79	1,011,297
04 Nov 19	8.73800 +0.44	8.80	8.27	8.40	1,580,571
01 Nov 19	8.29400 +0.11	8.33	8.12	8.27	918,012
31 Oct 19	8.18000 -0.28	8.49	8.17	8.49	1,260,450
30 Oct 19	8.45800 -0.15	8.66	8.31	8.61	1,216,894
29 Oct 19	8.60400 -0.01	8.72	8.48	8.59	1,253,827
28 Oct 19	8.61400 -0.30	8.84	8.51	8.77	2,090,552
25 Oct 19	8.91200 +0.04	9.07	8.72	8.91	1,414,270
24 Oct 19	8.87200 -0.76	9.20	8.39	9.10	5,442,568
23 Oct 19	9.63200 +0.03	9.64	9.08	9.45	1,911,173
22 Oct 19	9.59800 -0.18	9.90	9.52	9.75	897,394
21 Oct 19	9.78000 +0.41	9.80	9.23	9.36	798,952
18 Oct 19	9.37200 -0.14	9.54	9.36	9.49	552,656
17 Oct 19	9.51000 -0.01	9.62	9.38	9.51	1,126,191
16 Oct 19	9.51600 +0.24	9.67	9.19	9.33	1,004,947
15 Oct 19	9.27800 +0.00	9.38	8.82	9.38	1,302,558
14 Oct 19	9.27600 +0.39	9.41	8.95	9.00	1,582,568
11 Oct 19	8.88200 +0.05	8.94	8.51	8.86	1,488,151
10 Oct 19	8.83200 -0.22	9.08	8.50	9.05	2,240,643
09 Oct 19	9.05600 +0.15	9.06	8.83	8.98	491,209
08 Oct 19	8.90600 -0.17	9.19	8.77	9.18	694,048
07 Oct 19	9.08000 -0.01	9.15	8.93	9.13	614,429
04 Oct 19	9.09400 +0.07	9.34	8.98	9.16	978,180
02 Oct 19	9.02800 -0.23	9.24	9.01	9.23	704,720
01 Oct 19	9.25400 -0.11	9.64	9.21	9.48	717,473
30 Sep 19	9.36000 +0.10	9.36	9.07	9.25	523,883
27 Sep 19	9.26200 -0.09	9.44	9.18	9.31	559,441
26 Sep 19	9.35400 -0.10	9.67	9.31	9.51	580,200
25 Sep 19	9.45000 -0.08	9.50	9.17	9.50	900,617
24 Sep 19	9.53000 -0.09	9.71	9.52	9.62	497,374
23 Sep 19	9.62400 -0.29	9.86	9.58	9.86	627,311
20 Sep 19	9.91200 -0.22	10.22	9.91	10.22	622,287
19 Sep 19	10.13500 -0.07	10.32	10.06	10.18	569,849
18 Sep 19	10.21000 -0.01	10.41	10.15	10.20	512,499
17 Sep 19	10.22000 -0.11	10.40	10.08	10.28	548,287
16 Sep 19	10.33000 +0.06	10.38	10.08	10.16	467,180
13 Sep 19	10.27000 -0.07	10.47	10.24	10.35	569,317
12 Sep 19	10.34000 +0.05	10.52	10.23	10.38	886,256
11 Sep 19	10.29500 +0.33	10.55	9.99	9.99	1,227,248
10 Sep 19	9.96400 +0.06	10.03	9.71	9.82	720,680
09 Sep 19	9.90800 +0.24	9.94	9.66	9.70	593,988
06 Sep 19	9.66800 +0.13	9.84	9.53	9.53	815,639
05 Sep 19	9.54200 +0.40	9.55	9.28	9.30	861,239
04 Sep 19	9.14000 +0.31	9.25	8.85	8.87	736,533
03 Sep 19	8.83400 -0.12	8.95	8.68	8.95	1,154,696
02 Sep 19	8.95000 -0.03	9.14	8.84	8.92	295,227
30 Aug 19	8.97600 -0.20	9.33	8.90	9.23	628,661
29 Aug 19	9.18000 +0.19	9.19	8.88	8.93	439,972
28 Aug 19	8.99400 -0.06	9.17	8.74	9.17	622,929
27 Aug 19	9.05000 -0.06	9.19	9.00	9.17	274,548
26 Aug 19	9.10800 -0.05	9.20	8.93	9.03	729,244
23 Aug 19	9.15800 -0.11	9.43	9.06	9.39	622,513
22 Aug 19	9.26800 -0.46	9.67	9.21	9.67	575,154
21 Aug 19	9.72600 +0.21	9.81	9.52	9.52	430,130
20 Aug 19	9.51400 -0.09	9.80	9.47	9.59	378,988
19 Aug 19	9.60800 +0.28	9.64	9.33	9.41	510,969
16 Aug 19	9.33200 +0.33	9.35	9.05	9.10	635,147
15 Aug 19	8.99800 -0.37	9.49	8.71	9.40	1,929,006
14 Aug 19	9.36600 -0.68	10.10	9.34	10.10	754,740
13 Aug 19	10.05000 +0.25	10.18	9.68	9.74	936,645
12 Aug 19	9.80400 -0.05	10.08	9.69	9.88	753,197
09 Aug 19	9.85600 -0.25	10.14	9.81	10.11	547,728
08 Aug 19	10.11000 +0.09	10.18	10.05	10.15	434,270
07 Aug 19	10.01500 -0.05	10.28	9.88	10.11	734,173
06 Aug 19	10.06500 +0.04	10.28	10.02	10.05	842,372
05 Aug 19	10.02500 -0.12	10.22	9.78	9.93	1,163,352
02 Aug 19	10.14500 -0.40	10.27	10.00	10.15	1,112,051
01 Aug 19	10.55000 +0.33	10.55	10.02	10.10	985,926
31 Jul 19	10.22000 +0.03	10.49	10.13	10.17	1,356,266
30 Jul 19	10.19500 -0.03	10.35	9.82	10.13	2,406,975
29 Jul 19	10.22000 +0.09	10.48	9.99	10.16	2,081,324
26 Jul 19	10.13000 +0.43	10.26	9.76	9.78	2,820,641
25 Jul 19	9.70000 +1.20	9.93	8.96	9.00	7,187,584
24 Jul 19	8.50400 +0.34	8.58	8.21	8.21	1,809,768
23 Jul 19	8.16000 +0.19	8.29	8.07	8.15	1,167,769
22 Jul 19	7.97200 +0.24	8.00	7.74	7.78	1,076,171
19 Jul 19	7.73600 +0.14	7.85	7.62	7.72	1,082,730
18 Jul 19	7.60000 +0.10	7.64	7.34	7.40	823,835
17 Jul 19	7.49800 -0.06	7.66	7.44	7.56	1,004,921
16 Jul 19	7.55400 +0.14	7.61	7.46	7.48	968,328
15 Jul 19	7.41400 -0.02	7.54	7.34	7.49	980,378
12 Jul 19	7.43400 -0.11	7.57	7.34	7.51	1,638,328
11 Jul 19	7.54400 -0.50	7.99	7.52	7.91	3,228,074
10 Jul 19	8.04000 +0.02	8.15	7.92	8.06	1,502,428
09 Jul 19	8.02000 -0.32	8.26	7.91	8.26	1,710,925
08 Jul 19	8.33800 -0.25	8.68	8.26	8.51	950,115
05 Jul 19	8.59000 -0.06	8.66	8.54	8.60	430,470
04 Jul 19	8.65200 +0.05	8.71	8.58	8.62	737,735
03 Jul 19	8.60600 -0.12	8.71	8.56	8.68	704,502
02 Jul 19	8.72400 +0.12	8.79	8.52	8.72	1,208,967
01 Jul 19	8.60400 +0.21	8.85	8.59	8.70	1,813,042
28 Jun 19	8.39400 +0.09	8.51	8.33	8.33	783,212
27 Jun 19	8.30000 +0.23	8.44	8.16	8.16	1,300,480
26 Jun 19	8.07000 +0.05	8.24	8.00	8.07	1,204,317
25 Jun 19	8.02000 -0.02	8.12	7.96	8.03	776,458
24 Jun 19	8.04200 -0.07	8.24	7.87	8.15	1,674,450
21 Jun 19	8.11200 -0.46	8.44	8.00	8.44	2,912,591
20 Jun 19	8.57200 +0.29	8.69	8.37	8.38	1,262,135
19 Jun 19	8.28000 +0.05	8.41	8.21	8.22	738,316
18 Jun 19	8.22600 +0.10	8.27	7.70	8.02	2,566,756
17 Jun 19	8.12800 -0.03	8.22	8.04	8.18	737,792
14 Jun 19	8.15800 -0.26	8.35	7.88	8.35	1,844,968
13 Jun 19	8.42000 +0.03	8.48	8.33	8.43	734,354
12 Jun 19	8.38800 -0.17	8.55	8.34	8.55	709,659
11 Jun 19	8.55800 +0.24	8.65	8.39	8.45	1,343,084
07 Jun 19	8.32000 +0.02	8.46	8.27	8.37	1,019,752
06 Jun 19	8.30000 -0.12	8.43	8.17	8.42	1,195,835
05 Jun 19	8.41600 -0.10	8.70	8.32	8.66	1,365,310
04 Jun 19	8.52000 +0.13	8.57	8.23	8.30	1,453,430
03 Jun 19	8.38800 -0.28	8.50	8.20	8.41	1,217,418
31 May 19	8.66400 -0.21	8.76	8.46	8.67	1,251,272
30 May 19	8.87000 -0.04	9.03	8.66	9.02	709,915
29 May 19	8.91200 -0.35	9.11	8.62	9.11	2,056,912
28 May 19	9.26600 -0.15	9.55	9.20	9.43	870,041
27 May 19	9.41600 -0.24	9.77	9.29	9.68	905,807
24 May 19	9.65200 -0.04	9.86	9.54	9.86	467,462
23 May 19	9.68800 -0.45	10.03	9.58	10.00	1,402,027
22 May 19	10.14000 -0.13	10.26	10.02	10.21	721,782
21 May 19	10.27000 +0.16	10.41	10.07	10.27	653,888
20 May 19	10.11500 -0.52	10.68	10.04	10.68	886,698
17 May 19	10.63000 -0.06	10.74	10.46	10.74	647,975
16 May 19	10.69000 +0.14	10.95	10.43	10.56	1,087,884
15 May 19	10.55000 +0.31	10.59	10.20	10.27	1,341,725
14 May 19	10.24000 +0.48	10.24	9.75	9.80	915,218
13 May 19	9.76400 -0.54	10.09	9.67	10.09	1,517,239
10 May 19	10.30500 +0.95	10.35	9.52	9.59	1,955,846
09 May 19	9.35800 -0.62	9.89	9.28	9.89	1,364,384
08 May 19	9.97400 +0.02	10.10	9.86	10.03	857,932
07 May 19	9.95200 -0.10	10.23	9.90	10.11	944,884
06 May 19	10.05000 -0.36	10.11	9.71	10.10	1,080,967
03 May 19	10.41000 +0.11	10.43	10.27	10.27	569,743
02 May 19	10.30000 +0.05	10.44	10.03	10.31	2,322,743
30 Apr 19	10.25000 +0.29	10.34	9.42	9.60	2,044,503
29 Apr 19	9.95600 +0.05	10.10	9.91	10.00	818,599
26 Apr 19	9.90800 -0.13	10.12	9.82	9.99	742,638
25 Apr 19	10.04000 +0.08	10.22	9.94	9.99	1,329,250
24 Apr 19	9.95600 +0.03	10.09	9.78	9.87	826,309
23 Apr 19	9.92800 +0.03	10.01	9.77	9.98	715,308
18 Apr 19	9.90200 -0.22	10.10	9.76	10.10	1,486,810
17 Apr 19	10.12500 +0.21	10.24	9.95	9.99	1,336,612
16 Apr 19	9.91400 +0.26	9.92	9.63	9.64	1,179,806
15 Apr 19	9.65000 +0.22	9.66	9.53	9.55	1,222,549
12 Apr 19	9.43400 +0.58	9.48	8.78	8.88	2,559,861
11 Apr 19	8.85000 -0.14	9.02	8.74	8.92	753,184
10 Apr 19	8.99400 +0.02	9.27	8.82	8.99	1,306,662
09 Apr 19	8.97800 -0.09	9.22	8.92	9.01	769,675
08 Apr 19	9.06400 +0.03	9.10	8.88	9.00	650,339
05 Apr 19	9.03600 +0.24	9.08	8.78	8.78	1,251,097
04 Apr 19	8.80000 +0.03	8.81	8.53	8.76	1,358,234
03 Apr 19	8.77400 +0.29	8.82	8.55	8.55	1,958,134
02 Apr 19	8.48000 +0.35	8.49	8.10	8.14	1,743,354
01 Apr 19	8.12600 +0.11	8.26	8.05	8.08	1,001,952
29 Mar 19	8.01200 +0.11	8.07	7.83	7.94	624,612
28 Mar 19	7.90000 -0.07	8.04	7.79	7.97	1,300,061
27 Mar 19	7.96600 -0.29	8.38	7.86	8.24	1,251,859
26 Mar 19	8.25600 -0.08	8.44	8.21	8.35	1,713,875
25 Mar 19	8.33600 -0.08	8.44	8.17	8.30	820,728
22 Mar 19	8.41600 +0.15	8.53	8.31	8.31	2,025,299
21 Mar 19	8.27000 +0.15	8.35	8.12	8.14	1,155,776
20 Mar 19	8.12000 -0.19	8.45	8.06	8.27	1,510,552
19 Mar 19	8.31000 +0.42	8.34	7.86	7.92	2,881,353
18 Mar 19	7.89200 +0.01	7.96	7.73	7.91	985,003
15 Mar 19	7.87800 +0.15	7.91	7.67	7.72	914,001
14 Mar 19	7.72600 -0.04	7.82	7.67	7.75	654,845
13 Mar 19	7.77000 -0.05	7.80	7.66	7.78	703,956
12 Mar 19	7.82400 -0.12	8.08	7.78	8.01	965,691
11 Mar 19	7.94000 +0.15	7.98	7.65	7.85	1,612,413
08 Mar 19	7.78800 -0.25	8.00	7.65	7.90	1,589,467
07 Mar 19	8.03800 +0.01	8.12	7.87	8.02	1,378,599
06 Mar 19	8.02800 -0.24	8.33	8.01	8.25	1,183,775
05 Mar 19	8.27000 +0.24	8.28	7.88	8.00	1,720,222
04 Mar 19	8.02600 +0.28	8.15	7.75	7.88	2,192,453
01 Mar 19	7.74800 -0.11	8.03	7.60	8.00	3,451,900
28 Feb 19	7.85800 -0.33	8.22	7.83	8.10	3,254,703
27 Feb 19	8.18400 -0.24	8.50	8.05	8.50	3,109,385
26 Feb 19	8.42400 -1.31	9.45	8.40	9.25	6,116,308
25 Feb 19	9.73800 +0.20	9.92	9.71	9.80	1,238,394
22 Feb 19	9.53400 +0.33	9.63	9.26	9.28	1,280,405
21 Feb 19	9.20200 -0.31	9.55	9.10	9.55	1,376,899
20 Feb 19	9.51200 -0.37	9.97	9.47	9.89	1,066,439
19 Feb 19	9.87800 +0.03	9.98	9.72	9.90	420,399
18 Feb 19	9.85000 -0.11	10.03	9.79	10.03	724,222
15 Feb 19	9.96000 +0.11	10.03	9.75	9.89	527,181
14 Feb 19	9.85000 -0.05	10.06	9.81	10.02	725,258
13 Feb 19	9.90000 +0.05	10.20	9.74	9.95	1,325,093
12 Feb 19	9.85000 +0.48	9.86	9.51	9.58	1,039,498
11 Feb 19	9.37200 -0.05	9.65	9.32	9.50	685,523
08 Feb 19	9.42000 -0.09	9.74	9.27	9.43	1,137,799
07 Feb 19	9.51200 -0.33	9.98	9.51	9.80	1,239,672
06 Feb 19	9.83800 +0.44	9.88	9.34	9.42	1,758,244
05 Feb 19	9.39400 +0.43	9.45	8.99	9.00	1,153,779
04 Feb 19	8.96200 +0.27	9.12	8.67	8.74	926,979
01 Feb 19	8.69600 -0.01	8.89	8.66	8.73	935,701
31 Jan 19	8.70400 +0.28	8.83	8.43	8.50	1,353,131
30 Jan 19	8.42400 -0.06	8.61	8.35	8.49	756,480
29 Jan 19	8.48600 +0.21	8.60	8.20	8.31	1,477,348
28 Jan 19	8.27200 -0.13	8.60	8.15	8.46	2,707,180
25 Jan 19	8.40000 -0.11	8.79	8.25	8.79	3,306,319
24 Jan 19	8.51400 +0.21	9.00	8.20	8.29	3,890,286
23 Jan 19	8.30400 +0.05	8.47	8.07	8.16	1,596,230
22 Jan 19	8.25400 -0.32	8.55	8.16	8.49	1,463,783
21 Jan 19	8.57800 +0.13	8.68	8.36	8.40	650,323
18 Jan 19	8.44400 +0.24	8.53	8.16	8.24	1,106,846
17 Jan 19	8.20000 -0.37	8.46	8.12	8.46	1,085,264
16 Jan 19	8.57200 +0.45	8.67	8.11	8.12	959,968
15 Jan 19	8.12400 -0.06	8.42	8.06	8.35	844,074
14 Jan 19	8.18600 -0.25	8.60	8.16	8.28	986,347
11 Jan 19	8.43200 -0.21	8.66	8.26	8.66	837,419
10 Jan 19	8.64400 +0.00	8.67	8.43	8.61	710,015
09 Jan 19	8.64200 +0.21	8.84	8.56	8.61	1,262,184
08 Jan 19	8.42800 -0.11	8.64	8.28	8.45	1,007,596
07 Jan 19	8.54000 +0.35	8.57	8.20	8.34	1,126,683
04 Jan 19	8.18800 +0.33	8.22	7.95	8.00	1,237,689
03 Jan 19	7.85600 -0.90	8.42	7.74	8.40	2,392,201
02 Jan 19	8.75600 +0.35	8.80	8.23	8.40	1,082,043
28 Dec 18	8.40800 +0.35	8.59	8.10	8.10	1,058,278
27 Dec 18	8.06000 +0.01	8.34	7.96	8.15	832,300
21 Dec 18	8.05400 +0.13	8.12	7.78	7.90	1,035,910
20 Dec 18	7.92000 -0.10	8.22	7.80	7.83	950,802
19 Dec 18	8.02000 -0.11	8.21	7.99	8.21	746,056
18 Dec 18	8.13000 -0.21	8.38	8.00	8.21	916,344
17 Dec 18	8.33800 +0.00	8.42	8.03	8.33	1,420,472
14 Dec 18	8.33400 -0.66	8.85	8.10	8.85	2,540,339
13 Dec 18	8.99600 -0.28	9.32	8.90	9.27	721,368
12 Dec 18	9.27800 +0.17	9.32	8.84	9.18	1,284,140
11 Dec 18	9.10600 +0.31	9.28	8.88	8.91	1,102,890
10 Dec 18	8.79800 -0.27	8.99	8.72	8.94	1,032,821
07 Dec 18	9.07000 +0.17	9.42	8.97	9.27	1,187,603
06 Dec 18	8.90000 -0.54	9.30	8.85	9.22	1,808,176
05 Dec 18	9.44400 -0.22	9.80	9.36	9.57	1,277,159
04 Dec 18	9.66200 -0.40	10.19	9.66	9.94	1,565,919
03 Dec 18	10.06500 +0.41	10.40	10.02	10.19	1,933,545
30 Nov 18	9.65800 -0.40	10.20	9.56	10.09	1,634,924
29 Nov 18	10.06000 +0.27	10.41	9.79	10.01	2,134,058
28 Nov 18	9.78600 +0.19	10.20	9.53	9.61	1,297,526
27 Nov 18	9.60000 +0.15	9.75	9.20	9.51	1,504,564
26 Nov 18	9.45000 +0.05	9.88	9.28	9.70	1,423,086
23 Nov 18	9.40000 +0.10	9.47	9.13	9.22	1,287,616
22 Nov 18	9.30000 -0.10	9.46	8.92	9.30	1,466,162
21 Nov 18	9.39600 +0.72	9.41	8.80	8.81	2,087,877
20 Nov 18	8.67400 -0.12	8.77	8.29	8.61	1,758,068
19 Nov 18	8.79600 -0.09	9.33	8.67	8.89	1,498,248
16 Nov 18	8.89000 -0.10	9.17	8.78	9.02	1,361,306
15 Nov 18	8.98800 -0.21	9.37	8.88	9.36	1,461,925
14 Nov 18	9.20200 -0.03	9.42	8.80	9.08	1,744,907
13 Nov 18	9.23000 -0.03	9.41	8.77	9.30	3,062,449
12 Nov 18	9.26000 -0.84	10.34	9.17	10.25	2,469,619
09 Nov 18	10.10000 -0.40	10.43	10.04	10.40	1,587,860
08 Nov 18	10.50000 -0.48	11.39	10.47	11.10	1,638,914
07 Nov 18	10.98000 +0.14	11.34	10.77	10.91	1,233,963
06 Nov 18	10.84000 -0.06	11.15	10.36	11.10	1,345,529
05 Nov 18	10.89500 -0.70	11.84	10.40	11.62	2,327,678
02 Nov 18	11.59500 +0.18	12.10	11.52	11.68	2,857,599
01 Nov 18	11.41500 +0.31	11.49	10.94	11.10	2,176,553
31 Oct 18	11.10500 +0.79	11.38	10.76	10.84	3,795,888
30 Oct 18	10.31500 +1.65	10.45	9.40	9.40	5,803,238
29 Oct 18	8.66800 +0.41	8.86	8.27	8.38	1,114,835
26 Oct 18	8.25400 -0.06	8.42	7.88	8.20	1,613,557
25 Oct 18	8.31000 +0.51	8.52	7.64	7.75	2,273,844
24 Oct 18	7.80000 -0.78	8.64	7.80	8.60	2,184,180
23 Oct 18	8.58400 -0.86	9.16	8.46	9.11	2,158,974
22 Oct 18	9.44400 +0.21	9.49	9.12	9.31	845,876
19 Oct 18	9.23400 -0.12	9.53	9.03	9.39	1,052,702
18 Oct 18	9.35000 -0.57	9.92	9.35	9.92	1,851,306
17 Oct 18	9.92200 +0.32	10.11	9.60	9.84	1,807,516
16 Oct 18	9.60400 +0.57	9.89	8.93	8.97	1,619,637
15 Oct 18	9.03200 +0.10	9.20	8.65	9.02	964,379
12 Oct 18	8.92800 +0.36	9.16	8.60	8.86	2,656,972
11 Oct 18	8.57000 +0.13	8.94	8.08	8.15	2,112,467
10 Oct 18	8.44200 -0.34	8.82	8.33	8.78	1,580,777
09 Oct 18	8.77800 +0.16	8.84	8.44	8.73	1,000,422
08 Oct 18	8.62000 -0.41	9.09	8.55	9.09	1,273,639
05 Oct 18	9.03000 -0.09	9.19	8.90	9.10	690,990
04 Oct 18	9.12400 -0.37	9.54	8.88	9.54	1,384,404
02 Oct 18	9.49200 +0.24	9.56	8.98	9.18	1,205,143
01 Oct 18	9.25000 +0.53	9.37	8.69	8.72	1,918,492
28 Sep 18	8.72000 -0.28	9.06	8.41	9.00	2,291,060
27 Sep 18	9.00000 -0.80	9.79	8.91	9.75	3,012,569
26 Sep 18	9.80000 -0.27	10.27	9.72	10.18	983,029
25 Sep 18	10.07500 +0.19	10.27	9.83	9.89	2,364,362
24 Sep 18	9.88000 +0.13	10.10	9.66	9.78	984,833
21 Sep 18	9.74800 -0.23	10.03	9.48	10.00	2,226,876
20 Sep 18	9.97800 -0.26	10.27	9.94	10.23	1,075,895
19 Sep 18	10.24000 +0.07	10.35	10.05	10.21	757,752
18 Sep 18	10.16500 +0.18	10.22	9.81	9.97	997,525
17 Sep 18	9.98600 -0.20	10.24	9.73	10.24	1,807,609
14 Sep 18	10.19000 -0.08	10.45	10.14	10.40	645,832
13 Sep 18	10.27000 -0.03	10.47	10.12	10.31	701,647
12 Sep 18	10.30000 -0.30	10.64	10.09	10.60	1,395,997
11 Sep 18	10.60000 +0.00	10.70	10.30	10.70	977,665
10 Sep 18	10.60000 -0.36	10.99	10.42	10.90	1,465,991
07 Sep 18	10.96500 +0.59	10.97	10.48	10.52	1,391,167
06 Sep 18	10.38000 -0.26	10.84	10.28	10.76	806,018
05 Sep 18	10.64000 +0.35	11.40	10.56	10.70	2,365,892
04 Sep 18	10.29500 -0.30	10.95	10.24	10.68	1,108,451
03 Sep 18	10.59000 -0.17	10.86	10.44	10.71	780,413
31 Aug 18	10.76000 -0.08	10.85	10.52	10.85	661,531
30 Aug 18	10.84000 -0.39	11.35	10.63	11.27	1,289,524
29 Aug 18	11.22500 -0.34	11.65	11.10	11.62	1,226,968
28 Aug 18	11.57000 +0.27	12.07	11.44	11.50	1,632,026
27 Aug 18	11.29500 +0.89	11.45	10.48	10.61	1,472,007
24 Aug 18	10.41000 +0.02	10.57	10.31	10.38	452,201
23 Aug 18	10.39000 -0.11	10.56	10.23	10.51	722,078
22 Aug 18	10.50000 -0.10	10.80	10.42	10.62	635,761
21 Aug 18	10.60000 +0.12	10.76	10.50	10.56	543,227
20 Aug 18	10.48000 +0.31	10.53	10.19	10.24	568,513
17 Aug 18	10.16500 -0.29	10.55	10.03	10.55	844,326
16 Aug 18	10.45500 +0.01	10.69	10.43	10.56	530,507
15 Aug 18	10.45000 -0.40	11.07	10.38	10.91	1,355,221
14 Aug 18	10.85500 -0.46	11.40	10.84	11.39	1,367,742
13 Aug 18	11.31000 -0.04	11.40	11.01	11.18	634,511
10 Aug 18	11.35000 -0.78	12.10	11.14	12.10	1,840,027
09 Aug 18	12.13000 +0.06	12.34	12.06	12.19	437,956
08 Aug 18	12.07500 -0.14	12.36	12.03	12.28	679,603
07 Aug 18	12.21500 -0.16	12.56	12.18	12.55	600,973
06 Aug 18	12.38000 -0.05	12.61	12.29	12.49	657,626
03 Aug 18	12.43000 +0.15	12.89	12.27	12.38	1,269,057
02 Aug 18	12.28000 -0.03	12.39	12.10	12.25	579,363
01 Aug 18	12.30500 +0.00	12.63	12.26	12.32	963,823
31 Jul 18	12.30500 -0.01	12.58	12.00	12.28	1,355,401
30 Jul 18	12.31000 +0.19	12.57	12.00	12.10	1,196,746
27 Jul 18	12.12500 -0.05	12.37	12.07	12.25	1,270,026
26 Jul 18	12.17500 -0.59	13.20	11.88	13.10	3,414,560
25 Jul 18	12.76000 -0.14	13.15	12.51	12.91	2,324,560
24 Jul 18	12.90500 +0.53	13.13	12.57	12.68	1,676,325
23 Jul 18	12.37000 -0.02	12.39	12.16	12.38	589,712
20 Jul 18	12.38500 -0.05	12.72	12.26	12.38	1,038,025
19 Jul 18	12.43500 -0.31	12.92	12.18	12.85	1,809,693
18 Jul 18	12.75000 +0.59	12.87	12.29	12.40	1,241,072
17 Jul 18	12.16000 +0.09	12.22	11.98	12.20	801,192
16 Jul 18	12.07000 +0.38	12.31	11.72	11.72	1,382,440
13 Jul 18	11.69000 +0.71	11.84	10.95	11.07	1,996,091
12 Jul 18	10.98000 +0.12	11.33	10.91	10.96	1,109,291
11 Jul 18	10.86000 -0.06	10.94	10.51	10.75	791,025
10 Jul 18	10.92000 -0.18	11.34	10.43	11.27	2,206,737
09 Jul 18	11.10500 +1.09	11.41	10.16	10.16	2,022,013
06 Jul 18	10.01000 -0.18	10.35	9.88	10.26	959,070
05 Jul 18	10.19500 +0.23	10.48	9.93	10.20	1,387,993
04 Jul 18	9.96200 -0.13	10.14	9.81	10.08	990,550
03 Jul 18	10.09000 -0.49	11.06	9.79	10.77	2,208,195
02 Jul 18	10.58500 -0.52	10.99	10.56	10.82	712,471
29 Jun 18	11.10000 +0.41	11.29	10.91	10.97	996,762
28 Jun 18	10.69500 -0.22	11.23	10.53	10.79	1,288,691
27 Jun 18	10.91000 -0.43	11.44	10.73	11.41	1,832,756
26 Jun 18	11.33500 -0.17	11.89	11.26	11.52	820,124
25 Jun 18	11.50500 -0.28	11.96	11.48	11.75	761,906
22 Jun 18	11.78500 +0.23	11.92	11.48	11.50	699,637
21 Jun 18	11.55500 -0.34	11.94	11.48	11.91	613,183
20 Jun 18	11.89500 -0.19	12.24	11.83	12.24	422,435
19 Jun 18	12.08500 -0.70	12.64	11.90	12.60	1,430,558
18 Jun 18	12.79000 -0.35	13.06	12.47	13.01	655,810
15 Jun 18	13.13500 -0.36	13.70	12.99	13.52	1,120,663
14 Jun 18	13.50000 +0.45	13.57	12.96	13.01	788,883
13 Jun 18	13.04500 +0.20	13.11	12.70	12.88	482,218
12 Jun 18	12.84000 -0.07	13.10	12.61	13.01	362,970
11 Jun 18	12.91500 +0.06	13.12	12.87	12.95	369,551
08 Jun 18	12.85000 -0.52	13.20	12.73	13.20	743,265
07 Jun 18	13.37500 -0.06	13.91	13.22	13.60	698,798
06 Jun 18	13.43000 +0.20	13.49	13.23	13.39	589,257
05 Jun 18	13.23500 +0.24	13.65	12.99	12.99	1,141,328
04 Jun 18	12.99500 +0.02	13.22	12.76	13.10	653,864
01 Jun 18	12.97500 +0.12	13.11	12.76	12.88	594,548
31 May 18	12.85500 -0.07	13.00	12.60	12.95	1,103,654
30 May 18	12.92000 -0.58	13.48	12.68	13.45	1,194,557
29 May 18	13.50000 +0.06	13.75	13.26	13.40	989,612
28 May 18	13.44000 +0.03	13.60	13.36	13.56	432,373
25 May 18	13.41000 +0.09	13.56	13.28	13.45	506,654
24 May 18	13.32000 +0.16	13.53	13.07	13.10	809,558
23 May 18	13.15500 -0.27	13.41	12.90	13.36	1,051,128
22 May 18	13.42500 -0.15	13.96	13.07	13.63	1,222,275
18 May 18	13.58000 -0.19	13.92	13.44	13.69	590,788
17 May 18	13.77000 +0.21	13.83	13.45	13.60	516,496
16 May 18	13.56500 +0.04	13.85	13.50	13.56	536,942
15 May 18	13.52500 -0.04	14.03	13.42	13.53	614,480
14 May 18	13.56000 -0.24	13.90	13.43	13.85	899,992
11 May 18	13.80500 +0.03	14.30	13.68	13.90	807,848
10 May 18	13.78000 +0.18	13.98	13.32	13.62	855,460
09 May 18	13.59500 +0.18	13.61	13.15	13.40	1,349,895
08 May 18	13.42000 +0.20	13.44	12.73	13.26	1,754,502
07 May 18	13.22000 +0.66	13.30	12.54	12.64	1,110,850
04 May 18	12.55500 -0.06	13.10	12.38	12.70	1,402,315
03 May 18	12.62000 -0.02	12.84	12.05	12.61	2,453,078
02 May 18	12.64000 +0.79	13.14	12.03	12.05	3,654,281
30 Apr 18	11.85500 -1.05	12.91	11.66	12.80	3,102,588
27 Apr 18	12.90000 -1.06	14.15	12.66	14.15	3,254,598
26 Apr 18	13.95500 -0.77	16.29	13.72	15.40	4,152,625
25 Apr 18	14.73000 -0.93	15.48	14.46	15.38	1,814,550
24 Apr 18	15.66000 -0.08	15.90	14.70	15.26	1,717,895
23 Apr 18	15.74000 -0.22	16.11	15.33	16.00	919,119
20 Apr 18	15.95500 -0.34	16.36	15.60	16.28	1,055,017
19 Apr 18	16.29000 -0.77	17.44	16.12	17.17	1,024,996
18 Apr 18	17.06000 +0.03	17.34	16.78	17.32	887,075
17 Apr 18	17.03000 +0.76	17.19	16.35	16.47	852,594
16 Apr 18	16.27500 -0.35	16.84	16.07	16.72	650,001
13 Apr 18	16.63000 +0.31	16.92	16.08	16.53	1,125,299
12 Apr 18	16.31500 +0.87	16.50	15.36	15.37	961,154
11 Apr 18	15.45000 -0.38	15.97	15.05	15.91	800,041
10 Apr 18	15.82500 +0.39	15.85	15.37	15.72	792,183
09 Apr 18	15.43500 +0.12	15.97	14.97	15.45	818,179
06 Apr 18	15.32000 -0.01	15.35	14.73	15.20	1,028,929
05 Apr 18	15.32500 +0.70	15.69	14.97	14.97	1,537,842
04 Apr 18	14.62500 -0.64	15.31	13.93	15.18	2,426,400
03 Apr 18	15.26000 -0.41	15.78	14.94	15.25	1,433,697
29 Mar 18	15.67500 +0.00	16.06	15.43	15.76	870,553
28 Mar 18	15.67500 -1.27	16.67	15.31	16.50	1,556,125
27 Mar 18	16.94500 +0.18	17.56	16.86	17.27	915,201
26 Mar 18	16.76000 -0.38	17.21	16.72	17.08	910,452
23 Mar 18	17.13500 -0.35	17.32	16.58	16.95	1,684,484
22 Mar 18	17.49000 -0.16	18.05	17.13	17.41	1,854,267
21 Mar 18	17.64500 -0.40	18.41	17.26	18.16	1,289,448
20 Mar 18	18.04000 +0.33	18.24	17.10	17.97	3,351,292
19 Mar 18	17.71000 -1.61	19.75	17.39	19.45	4,296,590
16 Mar 18	19.31500 +0.27	19.56	18.53	19.52	2,138,676
15 Mar 18	19.04500 +1.50	19.17	17.71	17.78	2,649,918
14 Mar 18	17.54000 -0.38	18.54	17.45	17.92	1,824,732
13 Mar 18	17.91500 -0.53	18.72	17.82	18.50	1,596,745
12 Mar 18	18.44500 +0.89	18.87	17.83	17.85	2,723,842
09 Mar 18	17.56000 +0.81	17.84	16.58	16.77	2,734,124
08 Mar 18	16.74500 +0.43	16.92	16.36	16.45	2,240,701
07 Mar 18	16.31500 +0.58	16.53	15.59	15.76	2,141,048
06 Mar 18	15.74000 -0.40	16.76	15.61	16.55	2,476,343
05 Mar 18	16.14000 +0.67	16.74	15.44	15.44	1,840,572
02 Mar 18	15.46500 -0.85	16.37	15.40	16.00	1,726,155
01 Mar 18	16.32000 -0.10	16.84	15.91	16.35	2,207,587
28 Feb 18	16.41500 -0.23	16.87	15.79	16.36	3,267,560
27 Feb 18	16.64500 +1.89	16.82	14.36	14.41	5,154,973
26 Feb 18	14.76000 -0.09	15.44	13.95	15.05	3,418,717
23 Feb 18	14.84500 +1.19	15.03	13.93	13.94	3,448,554
22 Feb 18	13.65500 +0.07	13.79	13.16	13.60	1,375,682
21 Feb 18	13.58500 +0.85	13.82	12.60	12.74	2,287,044
20 Feb 18	12.74000 +0.23	12.77	12.30	12.45	1,166,210
19 Feb 18	12.50500 +0.07	12.74	12.45	12.51	817,519
16 Feb 18	12.43000 +0.17	12.53	12.01	12.35	1,003,833
15 Feb 18	12.26000 +0.41	12.48	11.89	12.11	1,622,764
14 Feb 18	11.85000 +0.90	11.90	11.03	11.10	1,767,504
13 Feb 18	10.95500 +0.03	11.15	10.89	10.97	817,612
12 Feb 18	10.92500 -0.14	11.44	10.84	11.34	1,341,756
09 Feb 18	11.06500 -0.49	11.60	10.70	11.35	2,383,060
08 Feb 18	11.55500 -0.95	12.47	11.47	12.45	2,592,003
07 Feb 18	12.51000 +1.01	12.64	11.69	11.90	1,823,525
06 Feb 18	11.50000 +0.06	11.85	10.61	10.61	3,067,390
05 Feb 18	11.43500 -0.61	11.81	11.14	11.81	2,141,859
02 Feb 18	12.05000 -0.10	12.45	11.84	12.04	1,406,466
01 Feb 18	12.15000 +0.01	12.44	11.74	12.44	1,441,530
31 Jan 18	12.14000 -0.26	12.70	12.02	12.50	864,799
30 Jan 18	12.39500 -0.52	12.94	12.35	12.84	870,558
29 Jan 18	12.92000 +0.19	13.31	12.70	12.81	2,001,324
26 Jan 18	12.72500 +0.45	12.74	12.26	12.33	861,293
25 Jan 18	12.28000 +0.14	12.37	11.80	12.06	1,561,918
24 Jan 18	12.14000 -0.39	12.40	11.95	12.40	1,772,960
23 Jan 18	12.53000 -0.28	13.16	12.40	13.02	1,783,475
22 Jan 18	12.81500 -0.37	13.24	12.57	13.11	1,471,516
19 Jan 18	13.18500 +0.32	13.33	12.89	12.90	1,335,703
18 Jan 18	12.86500 +0.22	12.99	12.65	12.75	927,117
17 Jan 18	12.65000 +0.18	12.78	12.36	12.40	1,103,917
16 Jan 18	12.47000 +0.28	12.69	12.07	12.12	946,068
15 Jan 18	12.18500 -0.09	12.40	11.95	12.33	514,963
12 Jan 18	12.28000 +0.44	12.30	11.76	11.91	745,533
11 Jan 18	11.83500 -0.24	12.08	11.73	12.02	735,588
10 Jan 18	12.07500 -0.35	12.37	11.81	12.37	1,006,530
09 Jan 18	12.42000 -0.45	13.03	12.27	12.91	1,224,152
08 Jan 18	12.87500 -0.02	12.98	12.72	12.97	485,556
05 Jan 18	12.90000 -0.43	13.32	12.50	13.20	1,174,594
04 Jan 18	13.32500 +0.66	13.35	12.77	12.80	1,298,065
03 Jan 18	12.66500 +0.62	12.79	12.01	12.01	1,092,937
02 Jan 18	12.04500 +0.47	12.11	11.26	11.64	637,141
29 Dec 17	11.58000 +0.10	11.60	11.28	11.50	314,547
28 Dec 17	11.48500 -0.02	11.88	11.22	11.50	902,408
27 Dec 17	11.50500 -0.70	12.23	11.36	12.13	1,147,683
22 Dec 17	12.21000 -0.21	12.43	12.01	12.37	536,368
21 Dec 17	12.42000 +0.45	12.59	11.88	11.92	1,694,930
20 Dec 17	11.96500 -1.18	13.27	11.56	13.16	2,675,657
19 Dec 17	13.14000 +0.06	13.46	12.66	13.05	1,190,101
18 Dec 17	13.08500 +0.53	13.23	12.70	12.70	1,362,504
15 Dec 17	12.55000 +0.03	12.73	12.27	12.56	1,214,128
14 Dec 17	12.52000 +0.49	12.73	11.93	11.99	2,208,290
13 Dec 17	12.03000 +0.56	12.09	11.10	11.30	1,563,029
12 Dec 17	11.47000 -0.18	11.78	11.16	11.73	1,098,003
11 Dec 17	11.65000 -0.15	11.85	11.44	11.81	1,117,846
08 Dec 17	11.80000 +0.10	12.10	11.61	12.10	1,636,268
07 Dec 17	11.70000 +0.51	11.75	11.24	11.30	2,050,226
06 Dec 17	11.19000 -0.21	11.43	10.71	10.97	2,093,323
05 Dec 17	11.39500 -0.47	11.88	10.70	11.78	3,345,363
04 Dec 17	11.87000 +0.01	12.65	11.71	12.19	1,909,051
01 Dec 17	11.86500 -0.46	12.43	11.80	12.36	1,581,456
30 Nov 17	12.32500 -0.04	12.90	11.72	12.00	3,443,913
29 Nov 17	12.36500 -1.21	13.71	12.23	13.62	2,889,410
28 Nov 17	13.57500 -0.51	14.14	13.53	14.06	1,227,313
27 Nov 17	14.08000 -0.60	14.69	13.87	14.60	1,860,509
24 Nov 17	14.67500 +0.02	15.15	14.45	14.75	1,565,027
23 Nov 17	14.65500 +0.09	15.19	14.50	14.50	1,650,603
22 Nov 17	14.56500 -0.01	15.12	14.46	14.65	1,847,041
21 Nov 17	14.57000 +0.03	14.69	14.09	14.51	1,035,714
20 Nov 17	14.53500 +0.37	14.60	13.87	13.94	1,016,188
17 Nov 17	14.16500 +0.19	14.23	13.66	14.03	1,071,500
16 Nov 17	13.97500 +0.37	14.27	13.72	13.83	1,263,499
15 Nov 17	13.60500 -0.15	13.68	12.93	13.59	2,116,404
14 Nov 17	13.75500 -0.18	14.36	13.66	14.00	1,320,484
13 Nov 17	13.93500 -0.69	14.85	13.85	14.79	1,554,640
10 Nov 17	14.63000 +1.19	15.09	13.20	13.32	3,504,818
09 Nov 17	13.44500 -0.73	14.02	13.38	14.01	2,173,491
08 Nov 17	14.17500 -0.13	14.48	14.06	14.20	893,176
07 Nov 17	14.30000 +0.05	14.47	14.13	14.32	903,694
06 Nov 17	14.25500 -0.28	14.56	14.02	14.56	1,422,976
03 Nov 17	14.54000 +0.34	14.68	13.53	14.24	1,997,331
02 Nov 17	14.20000 +0.35	14.25	13.76	13.92	2,258,564
01 Nov 17	13.85500 +0.45	13.91	13.55	13.65	3,026,920
30 Oct 17	13.40000 +0.84	13.77	12.35	12.38	3,354,534
27 Oct 17	12.56000 +1.30	12.60	11.27	11.33	3,906,864
26 Oct 17	11.26500 +0.03	11.48	11.10	11.48	2,032,527
25 Oct 17	11.24000 -0.05	11.48	11.12	11.20	1,932,992
24 Oct 17	11.29000 +0.30	11.39	11.09	11.10	1,602,677
23 Oct 17	10.99500 +0.36	11.11	10.40	10.67	1,864,731
20 Oct 17	10.63500 -0.07	10.90	10.60	10.77	872,918
19 Oct 17	10.71000 -0.10	11.15	10.39	10.95	1,550,288
18 Oct 17	10.80500 +0.12	11.11	10.34	10.60	2,019,568
17 Oct 17	10.69000 -0.33	11.06	10.66	10.91	1,552,604
16 Oct 17	11.02000 -0.41	11.23	10.98	11.09	1,614,169
13 Oct 17	11.43500 +0.04	11.55	11.22	11.55	1,166,637
12 Oct 17	11.39500 +0.14	11.58	11.26	11.26	1,538,194
11 Oct 17	11.25500 +0.26	11.29	11.00	11.08	1,061,395
10 Oct 17	10.99500 +0.06	11.20	10.80	10.88	995,712
09 Oct 17	10.94000 -0.05	11.16	10.93	11.04	740,822
06 Oct 17	10.99000 +0.07	11.05	10.85	10.99	767,389
05 Oct 17	10.92000 -0.28	11.19	10.72	11.16	1,939,648
04 Oct 17	11.20500 -0.24	11.53	11.12	11.44	1,873,741
02 Oct 17	11.44500 +0.05	11.59	11.30	11.47	1,340,962
29 Sep 17	11.39000 +0.09	11.45	11.20	11.39	1,149,998
28 Sep 17	11.30000 +0.34	11.42	10.99	11.05	1,880,289
27 Sep 17	10.96000 +0.20	10.97	10.66	10.80	1,226,351
26 Sep 17	10.76000 -0.43	11.10	10.71	11.10	2,438,065
25 Sep 17	11.18500 -0.25	11.59	11.15	11.45	1,886,976
22 Sep 17	11.43500 +0.16	11.44	11.11	11.25	1,879,311
21 Sep 17	11.28000 +0.43	11.28	10.75	10.91	2,011,433
20 Sep 17	10.85500 -0.05	10.99	10.72	10.87	1,867,192
19 Sep 17	10.90000 +0.09	10.93	10.52	10.74	2,010,905
18 Sep 17	10.81000 +0.28	10.81	10.50	10.54	1,988,680
15 Sep 17	10.53000 +0.08	10.64	10.29	10.31	1,583,478
14 Sep 17	10.45000 +0.25	10.69	10.23	10.24	2,984,138
13 Sep 17	10.20000 +0.30	10.29	9.62	9.71	2,394,386
12 Sep 17	9.90100 -0.93	11.20	9.90	11.19	4,693,596
11 Sep 17	10.83000 +1.13	10.85	9.98	9.99	3,575,648
08 Sep 17	9.70000 +0.04	9.81	9.43	9.70	2,712,155
07 Sep 17	9.66200 +0.99	9.69	9.00	9.00	4,133,606
06 Sep 17	8.67400 +0.09	8.98	8.60	8.70	2,460,274
05 Sep 17	8.58500 +0.35	8.93	8.21	8.27	3,318,533
04 Sep 17	8.23100 +0.06	8.33	8.01	8.06	1,026,822
01 Sep 17	8.17400 +0.05	8.21	7.97	8.17	2,285,298
31 Aug 17	8.12300 +0.31	8.17	7.86	7.86	2,685,408
30 Aug 17	7.81400 +0.05	7.85	7.72	7.83	734,455
29 Aug 17	7.76400 -0.02	7.80	7.46	7.71	1,877,605
28 Aug 17	7.78800 -0.14	8.00	7.67	7.97	1,377,432
25 Aug 17	7.92600 +0.16	8.05	7.76	7.80	2,047,211
24 Aug 17	7.76500 +0.17	7.89	7.55	7.63	2,055,063
23 Aug 17	7.59900 +0.15	7.66	7.41	7.46	1,950,057
22 Aug 17	7.44700 +0.38	7.48	7.11	7.12	1,766,729
21 Aug 17	7.06500 +0.02	7.21	6.99	7.02	935,535
18 Aug 17	7.04700 -0.15	7.19	6.99	7.14	1,243,895
17 Aug 17	7.20100 -0.09	7.39	7.20	7.30	838,559
16 Aug 17	7.29400 +0.12	7.54	7.18	7.23	2,106,916
15 Aug 17	7.17400 +0.10	7.38	7.11	7.18	1,492,026
14 Aug 17	7.07000 +0.27	7.09	6.88	6.90	844,911
11 Aug 17	6.80000 -0.25	6.93	6.64	6.80	2,524,811
10 Aug 17	7.04900 -0.19	7.29	6.96	7.23	1,044,488
09 Aug 17	7.23800 -0.15	7.45	7.21	7.29	798,685
08 Aug 17	7.38600 +0.03	7.43	7.27	7.39	938,428
07 Aug 17	7.36100 +0.14	7.39	7.25	7.26	809,551
04 Aug 17	7.22100 -0.08	7.31	7.02	7.31	1,324,838
03 Aug 17	7.30000 +0.00	7.45	7.22	7.34	1,268,771
02 Aug 17	7.30000 -0.16	7.69	7.26	7.51	1,374,235
01 Aug 17	7.46500 -0.05	7.64	7.44	7.59	1,179,437
31 Jul 17	7.51400 +0.16	7.76	7.33	7.37	1,825,051
28 Jul 17	7.35200 -0.45	7.74	7.33	7.73	2,148,104
27 Jul 17	7.79900 -0.16	7.99	7.65	7.95	2,474,065
26 Jul 17	7.95700 +0.47	7.99	7.48	7.52	3,752,986
25 Jul 17	7.48900 +0.14	7.69	7.27	7.36	4,345,182
24 Jul 17	7.35000 -0.10	7.60	7.30	7.35	3,144,027
21 Jul 17	7.45000 -0.12	7.64	7.38	7.55	1,888,513
20 Jul 17	7.56600 +0.01	7.67	7.47	7.60	2,499,691
19 Jul 17	7.55500 +0.05	7.61	7.46	7.54	1,614,770
18 Jul 17	7.50000 +0.00	7.59	7.30	7.52	2,745,813
17 Jul 17	7.49800 +0.17	7.57	7.30	7.35	2,600,427
14 Jul 17	7.32500 +0.10	7.36	7.12	7.22	1,330,767
13 Jul 17	7.22900 +0.09	7.35	7.09	7.15	2,558,548
12 Jul 17	7.14000 -0.06	7.40	7.02	7.39	2,620,617
11 Jul 17	7.19700 +0.28	7.35	6.97	6.99	3,862,347
10 Jul 17	6.91400 +0.30	6.97	6.60	6.63	2,393,911
07 Jul 17	6.61500 +0.08	6.67	6.43	6.53	1,609,558
06 Jul 17	6.53100 +0.04	6.58	6.29	6.49	2,230,550
05 Jul 17	6.48700 +0.25	6.49	6.18	6.18	2,644,005
04 Jul 17	6.23300 +0.00	6.34	6.11	6.25	1,283,351
03 Jul 17	6.22900 +0.07	6.37	6.18	6.30	1,580,345
30 Jun 17	6.15500 +0.16	6.27	5.92	6.01	1,982,555
29 Jun 17	5.99900 -0.03	6.27	5.97	6.04	2,323,758
28 Jun 17	6.02900 +0.03	6.03	5.81	5.89	1,597,171
27 Jun 17	6.00000 +0.08	6.01	5.74	5.89	1,151,388
26 Jun 17	5.91800 -0.05	6.03	5.86	5.97	1,887,467
23 Jun 17	5.97000 +0.16	6.00	5.74	5.80	1,762,780
22 Jun 17	5.80600 +0.02	5.81	5.64	5.79	1,146,085
21 Jun 17	5.78700 -0.02	5.85	5.62	5.80	1,115,518
20 Jun 17	5.81100 -0.01	5.92	5.80	5.87	973,907
19 Jun 17	5.81800 +0.04	5.85	5.71	5.84	929,401
16 Jun 17	5.77800 +0.17	5.78	5.59	5.64	1,818,781
15 Jun 17	5.61200 -0.11	5.71	5.50	5.71	1,532,271
14 Jun 17	5.72600 -0.05	5.87	5.65	5.82	1,191,174
13 Jun 17	5.77500 +0.22	6.00	5.64	5.65	2,584,102
12 Jun 17	5.55000 -0.47	5.93	5.46	5.91	2,826,601
09 Jun 17	6.01700 -0.04	6.19	5.91	6.06	1,681,141
08 Jun 17	6.05500 +0.04	6.06	5.99	6.01	921,749
07 Jun 17	6.01600 +0.02	6.08	5.95	6.00	822,959
06 Jun 17	6.00000 +0.08	6.09	5.88	5.93	1,696,816
02 Jun 17	5.92100 +0.04	6.07	5.90	5.90	1,680,277
01 Jun 17	5.88400 +0.03	5.89	5.70	5.87	1,002,233
31 May 17	5.85600 -0.18	6.04	5.82	6.00	1,693,145
30 May 17	6.03800 +0.11	6.05	5.89	5.90	1,348,886
29 May 17	5.93200 -0.05	6.00	5.85	5.92	731,316
26 May 17	5.98000 -0.01	6.13	5.85	6.09	2,364,117
25 May 17	5.99500 +0.34	6.00	5.69	5.69	2,386,234
24 May 17	5.66000 +0.05	5.67	5.58	5.61	984,939
23 May 17	5.60600 -0.01	5.70	5.58	5.59	1,016,868
22 May 17	5.61200 -0.07	5.72	5.56	5.67	1,041,886
19 May 17	5.67700 +0.16	5.71	5.53	5.55	1,888,613
18 May 17	5.52200 +0.02	5.57	5.36	5.44	1,474,409
17 May 17	5.50000 -0.06	5.72	5.46	5.53	2,573,697
16 May 17	5.55700 +0.34	5.57	5.22	5.22	2,351,177
15 May 17	5.22000 -0.04	5.30	5.20	5.30	862,613
12 May 17	5.25500 -0.02	5.32	4.97	5.28	2,550,570
11 May 17	5.27700 -0.01	5.40	5.25	5.29	1,566,382
10 May 17	5.29200 -0.14	5.43	5.23	5.39	1,210,759
09 May 17	5.42900 +0.10	5.44	5.31	5.34	1,608,523
08 May 17	5.33200 +0.05	5.35	5.22	5.34	1,347,047
05 May 17	5.28200 +0.01	5.30	5.11	5.23	1,532,849
04 May 17	5.27000 -0.07	5.45	5.16	5.40	2,758,788
03 May 17	5.33500 +0.19	5.34	5.09	5.16	2,676,801
02 May 17	5.14500 +0.11	5.23	5.02	5.11	3,157,711
28 Apr 17	5.03400 +0.22	5.05	4.73	4.79	3,961,587
27 Apr 17	4.81500 +0.03	5.20	4.75	4.99	6,968,525
26 Apr 17	4.78700 +0.26	4.80	4.49	4.60	5,144,587
25 Apr 17	4.52700 +0.54	4.55	4.15	4.19	6,675,370
24 Apr 17	3.98500 +0.29	4.01	3.75	3.81	3,124,934
21 Apr 17	3.69700 -0.05	3.85	3.68	3.75	1,719,587
20 Apr 17	3.75000 +0.12	3.76	3.58	3.60	863,301
19 Apr 17	3.62600 +0.08	3.70	3.50	3.52	1,809,559
18 Apr 17	3.55000 -0.07	3.60	3.50	3.60	1,386,951
13 Apr 17	3.62000 +0.01	3.62	3.51	3.62	973,015
12 Apr 17	3.60800 -0.18	3.80	3.60	3.80	1,754,710
11 Apr 17	3.78800 +0.15	3.94	3.55	3.63	3,301,475
10 Apr 17	3.63400 +0.18	3.70	3.47	3.48	2,420,581
07 Apr 17	3.45300 -0.03	3.55	3.44	3.46	919,387
06 Apr 17	3.48700 +0.04	3.49	3.40	3.44	586,203
05 Apr 17	3.44700 +0.02	3.46	3.39	3.45	577,579
04 Apr 17	3.43000 -0.03	3.48	3.39	3.48	684,211
03 Apr 17	3.46300 -0.02	3.52	3.45	3.49	734,554
31 Mar 17	3.48300 +0.01	3.50	3.45	3.46	570,150
30 Mar 17	3.47700 -0.03	3.50	3.43	3.49	673,052
29 Mar 17	3.50600 +0.00	3.54	3.41	3.51	1,000,149
28 Mar 17	3.50500 +0.11	3.53	3.38	3.41	998,740
27 Mar 17	3.39300 -0.10	3.47	3.37	3.47	705,737
24 Mar 17	3.49500 +0.10	3.49	3.37	3.38	1,047,236
23 Mar 17	3.39400 +0.03	3.40	3.27	3.39	1,083,678
22 Mar 17	3.36900 -0.05	3.44	3.33	3.40	843,807
21 Mar 17	3.42300 -0.05	3.50	3.40	3.45	547,139
20 Mar 17	3.47500 +0.03	3.56	3.44	3.45	984,861
17 Mar 17	3.44600 +0.02	3.45	3.39	3.42	2,009,048
16 Mar 17	3.42300 +0.04	3.42	3.36	3.40	658,626
15 Mar 17	3.38700 -0.01	3.43	3.36	3.40	670,603
14 Mar 17	3.40000 -0.02	3.45	3.38	3.41	718,683
13 Mar 17	3.42100 -0.06	3.49	3.37	3.49	1,094,522
10 Mar 17	3.48000 +0.09	3.57	3.39	3.40	1,414,161
09 Mar 17	3.38600 -0.11	3.50	3.38	3.49	914,267
08 Mar 17	3.49200 +0.13	3.55	3.38	3.38	1,341,634
07 Mar 17	3.36200 -0.14	3.52	3.35	3.52	1,104,788
06 Mar 17	3.50000 +0.01	3.58	3.49	3.52	1,058,595
03 Mar 17	3.49500 +0.00	3.55	3.45	3.50	1,038,953
02 Mar 17	3.49200 +0.17	3.54	3.32	3.33	1,371,709
01 Mar 17	3.32000 +0.09	3.34	3.27	3.30	1,140,372
28 Feb 17	3.23400 -0.10	3.37	3.23	3.36	822,430
27 Feb 17	3.33700 +0.10	3.34	3.28	3.28	747,439
24 Feb 17	3.23800 -0.23	3.48	3.22	3.46	2,302,500
23 Feb 17	3.47200 -0.23	3.75	3.47	3.72	1,393,388
22 Feb 17	3.70000 -0.06	3.80	3.65	3.75	738,881
21 Feb 17	3.75800 +0.01	3.78	3.70	3.75	478,274
20 Feb 17	3.74600 +0.08	3.75	3.65	3.68	417,430
17 Feb 17	3.66400 -0.06	3.74	3.61	3.74	977,324
16 Feb 17	3.72500 +0.04	3.77	3.66	3.69	426,388
15 Feb 17	3.68200 -0.01	3.74	3.65	3.71	817,640
14 Feb 17	3.68800 -0.11	3.81	3.64	3.81	1,069,103
13 Feb 17	3.79500 +0.21	3.83	3.58	3.60	1,950,028
10 Feb 17	3.58300 +0.03	3.60	3.52	3.55	522,352
09 Feb 17	3.55000 +0.07	3.56	3.46	3.50	596,676
08 Feb 17	3.48300 +0.04	3.49	3.43	3.45	338,036
07 Feb 17	3.44800 -0.05	3.54	3.43	3.50	594,775
06 Feb 17	3.50100 -0.08	3.60	3.49	3.59	716,351
03 Feb 17	3.58300 +0.22	3.60	3.33	3.39	951,979
02 Feb 17	3.36300 -0.03	3.39	3.34	3.39	428,660
01 Feb 17	3.39000 -0.02	3.45	3.34	3.45	725,389
31 Jan 17	3.41400 -0.16	3.64	3.38	3.63	1,326,323
30 Jan 17	3.57000 +0.26	3.59	3.33	3.33	2,173,089
27 Jan 17	3.31000 +0.04	3.32	3.24	3.28	617,688
26 Jan 17	3.26500 +0.07	3.28	3.17	3.19	1,023,865
25 Jan 17	3.19500 -0.01	3.22	3.15	3.20	583,100
24 Jan 17	3.20000 +0.03	3.20	3.13	3.18	671,569
23 Jan 17	3.17000 -0.08	3.34	3.14	3.34	990,960
20 Jan 17	3.24700 +0.06	3.27	3.13	3.18	1,078,172
19 Jan 17	3.19000 -0.01	3.21	3.12	3.20	640,074
18 Jan 17	3.20000 +0.05	3.20	3.15	3.19	333,137
17 Jan 17	3.14700 -0.05	3.20	3.13	3.15	320,098
16 Jan 17	3.20100 -0.08	3.27	3.14	3.27	1,070,079
13 Jan 17	3.27800 +0.00	3.30	3.22	3.23	388,218
12 Jan 17	3.27900 +0.01	3.31	3.21	3.31	480,126
11 Jan 17	3.26600 -0.08	3.36	3.27	3.36	431,875
10 Jan 17	3.35000 +0.00	3.40	3.34	3.38	576,542
09 Jan 17	3.35100 +0.07	3.42	3.28	3.29	655,819
06 Jan 17	3.28000 +0.02	3.28	3.24	3.27	319,267
05 Jan 17	3.25600 +0.01	3.32	3.22	3.25	464,806
04 Jan 17	3.24500 -0.02	3.28	3.20	3.28	602,598
03 Jan 17	3.26400 +0.02	3.30	3.16	3.28	884,262
02 Jan 17	3.24600 +0.15	3.27	3.05	3.07	754,005
30 Dec 16	3.09900 +0.03	3.10	3.04	3.06	569,205
29 Dec 16	3.06600 -0.03	3.10	3.05	3.08	376,496
28 Dec 16	3.10000 +0.04	3.12	3.06	3.07	512,122
27 Dec 16	3.06000 +0.01	3.11	3.05	3.10	604,028
23 Dec 16	3.05400 -0.03	3.12	3.03	3.08	551,502
22 Dec 16	3.08800 -0.07	3.15	3.08	3.13	516,045
21 Dec 16	3.15500 +0.00	3.19	3.08	3.15	739,052
20 Dec 16	3.15000 -0.10	3.31	3.11	3.25	1,352,900
19 Dec 16	3.25000 -0.13	3.44	3.21	3.44	1,140,198
16 Dec 16	3.38500 +0.00	3.47	3.38	3.40	1,213,053
15 Dec 16	3.38000 -0.19	3.57	3.30	3.55	1,753,221
14 Dec 16	3.57500 -0.04	3.70	3.53	3.61	656,282
13 Dec 16	3.61400 -0.24	3.90	3.56	3.87	704,754
12 Dec 16	3.85000 -0.07	3.95	3.81	3.92	301,005
09 Dec 16	3.91700 +0.14	3.94	3.75	3.80	432,924
08 Dec 16	3.77700 -0.12	3.93	3.66	3.92	514,600
07 Dec 16	3.89700 +0.01	3.92	3.86	3.90	236,327
06 Dec 16	3.88500 -0.02	3.92	3.81	3.91	297,118
05 Dec 16	3.90200 +0.07	3.93	3.75	3.86	561,886
02 Dec 16	3.83200 -0.03	3.85	3.57	3.70	604,730
01 Dec 16	3.86000 -0.01	3.89	3.72	3.83	159,952
30 Nov 16	3.87000 +0.04	3.94	3.83	3.88	305,774
29 Nov 16	3.83000 +0.16	3.83	3.57	3.70	611,674
28 Nov 16	3.67000 -0.23	3.90	3.67	3.89	554,933
25 Nov 16	3.90000 -0.16	4.08	3.81	4.08	704,974
24 Nov 16	4.06300 +0.08	4.09	3.93	3.99	404,169
23 Nov 16	3.98500 -0.26	4.23	3.93	4.23	759,610
22 Nov 16	4.24600 -0.20	4.45	4.23	4.40	266,071
21 Nov 16	4.44700 -0.26	4.50	4.25	4.40	635,917
18 Nov 16	4.70500 -0.18	4.89	4.61	4.89	83,421
17 Nov 16	4.89000 +0.14	4.91	4.76	4.76	56,050
16 Nov 16	4.75000 -0.09	4.86	4.67	4.85	49,038
15 Nov 16	4.84000 +0.01	4.93	4.74	4.90	71,190
14 Nov 16	4.83200 +0.09	4.98	4.72	4.73	52,973
11 Nov 16	4.74600 -0.05	4.85	4.73	4.81	30,367
10 Nov 16	4.80000 +0.08	4.85	4.65	4.73	108,191
09 Nov 16	4.71700 +0.06	4.74	4.55	4.55	109,780
08 Nov 16	4.66000 -0.15	4.88	4.66	4.82	277,188
07 Nov 16	4.81400 +0.03	5.00	4.81	4.90	243,817
04 Nov 16	4.78600 +0.24	4.99	4.57	4.67	273,376
03 Nov 16	4.55000 +0.01	4.68	4.52	4.52	215,635
02 Nov 16	4.54000 -0.10	4.69	4.47	4.68	168,374
01 Nov 16	4.63900 +0.13	4.64	4.54	4.56	95,720
31 Oct 16	4.51200 +0.00	4.70	4.47	4.57	254,857
28 Oct 16	4.51000 +0.00	4.62	4.47	4.62	266,964
27 Oct 16	4.51000 -0.24	4.80	4.51	4.75	528,342
26 Oct 16	4.75400 -0.41	5.22	4.69	5.22	1,057,978
25 Oct 16	5.16400 +0.14	5.18	5.00	5.09	459,923
24 Oct 16	5.02800 -0.77	5.60	4.95	5.32	995,882
21 Oct 16	5.80000 +0.05	5.84	5.65	5.80	258,119
20 Oct 16	5.75500 -0.06	5.89	5.76	5.85	326,336
19 Oct 16	5.81400 +0.01	5.85	5.78	5.79	185,689
18 Oct 16	5.80500 -0.01	5.83	5.75	5.78	315,172
17 Oct 16	5.81200 -0.03	5.85	5.78	5.83	300,758
14 Oct 16	5.84000 +0.07	5.87	5.76	5.79	485,457
13 Oct 16	5.77000 +0.00	5.79	5.76	5.77	220,098
12 Oct 16	5.77000 +0.02	5.79	5.71	5.71	143,484
11 Oct 16	5.75000 -0.01	5.80	5.72	5.76	296,857
10 Oct 16	5.76000 +0.00	5.79	5.72	5.78	269,156
07 Oct 16	5.76000 +0.11	5.79	5.62	5.71	670,790
06 Oct 16	5.65000 +0.33	5.70	5.28	5.35	1,044,875
05 Oct 16	5.32100 -0.06	5.40	5.19	5.39	485,507
04 Oct 16	5.38000 -0.03	5.48	5.36	5.38	543,220
30 Sep 16	5.40800 -0.02	5.48	5.31	5.43	450,466
29 Sep 16	5.43100 -0.05	5.51	5.42	5.49	331,328
28 Sep 16	5.47700 +0.00	5.50	5.47	5.49	234,004
27 Sep 16	5.48000 +0.00	5.50	5.47	5.47	227,816
26 Sep 16	5.48100 -0.02	5.53	5.47	5.53	142,021
23 Sep 16	5.50000 -0.03	5.55	5.49	5.54	224,979
22 Sep 16	5.53500 -0.01	5.58	5.49	5.58	234,569
21 Sep 16	5.54900 -0.01	5.61	5.55	5.60	142,350
20 Sep 16	5.56200 +0.00	5.62	5.54	5.54	229,694
19 Sep 16	5.56000 +0.06	5.59	5.49	5.49	361,559
16 Sep 16	5.50000 +0.00	5.52	5.49	5.49	393,586
15 Sep 16	5.50100 +0.01	5.51	5.47	5.48	348,182
14 Sep 16	5.49100 -0.01	5.52	5.49	5.50	389,820
13 Sep 16	5.50000 +0.01	5.53	5.48	5.49	463,823
12 Sep 16	5.49000 -0.01	5.55	5.43	5.46	539,438
09 Sep 16	5.50000 +0.00	5.53	5.48	5.49	286,312
08 Sep 16	5.49600 +0.00	5.51	5.47	5.47	432,372
07 Sep 16	5.50000 -0.01	5.52	5.47	5.51	370,315
06 Sep 16	5.51000 +0.04	5.55	5.47	5.47	254,987
05 Sep 16	5.46900 -0.03	5.52	5.45	5.49	239,772
02 Sep 16	5.49800 -0.04	5.54	5.47	5.53	274,321
01 Sep 16	5.54000 +0.01	5.55	5.50	5.50	322,809
31 Aug 16	5.53500 -0.02	5.55	5.49	5.55	258,835
30 Aug 16	5.55900 +0.09	5.59	5.44	5.45	468,628
29 Aug 16	5.46400 -0.04	5.50	5.43	5.49	143,125
26 Aug 16	5.50000 -0.01	5.53	5.49	5.49	143,229
25 Aug 16	5.51000 +0.00	5.53	5.46	5.53	286,617
24 Aug 16	5.51100 -0.05	5.58	5.51	5.54	101,775
23 Aug 16	5.56000 +0.06	5.59	5.48	5.50	328,576
22 Aug 16	5.50000 +0.00	5.56	5.47	5.51	239,881
19 Aug 16	5.49700 -0.04	5.56	5.48	5.56	171,246
18 Aug 16	5.54000 +0.02	5.57	5.50	5.54	276,935
17 Aug 16	5.52000 -0.01	5.57	5.47	5.52	340,158
16 Aug 16	5.53000 +0.03	5.55	5.43	5.46	390,606
15 Aug 16	5.50000 -0.05	5.56	5.44	5.54	219,195
12 Aug 16	5.55000 -0.06	5.63	5.49	5.60	635,009
11 Aug 16	5.61300 -0.01	5.70	5.59	5.60	641,885
10 Aug 16	5.62000 +0.01	5.63	5.58	5.60	377,859
09 Aug 16	5.60600 +0.00	5.63	5.58	5.61	276,974
08 Aug 16	5.61000 -0.04	5.66	5.58	5.61	260,110
05 Aug 16	5.65000 +0.05	5.67	5.59	5.66	341,411
04 Aug 16	5.60000 +0.06	5.67	5.51	5.52	483,110
03 Aug 16	5.54000 -0.06	5.62	5.52	5.60	587,007
02 Aug 16	5.60000 -0.09	5.68	5.60	5.68	613,858
01 Aug 16	5.69100 +0.08	5.74	5.55	5.56	974,718
29 Jul 16	5.61400 +0.26	5.64	5.34	5.39	1,619,809
28 Jul 16	5.35600 -0.01	5.43	5.30	5.37	282,236
27 Jul 16	5.37000 -0.05	5.48	5.34	5.47	615,317
26 Jul 16	5.42000 -0.01	5.47	5.36	5.40	422,009
25 Jul 16	5.42800 +0.04	5.48	5.41	5.42	307,578
22 Jul 16	5.39100 +0.04	5.42	5.33	5.37	446,528
21 Jul 16	5.35400 -0.01	5.38	5.34	5.36	217,112
20 Jul 16	5.36100 +0.01	5.42	5.33	5.39	328,632
19 Jul 16	5.34900 +0.12	5.37	5.20	5.23	960,884
18 Jul 16	5.23000 -0.05	5.32	5.23	5.28	362,472
15 Jul 16	5.28000 +0.01	5.32	5.16	5.32	500,132
14 Jul 16	5.27000 -0.02	5.37	5.25	5.35	286,920
13 Jul 16	5.29000 -0.03	5.38	5.26	5.32	247,387
12 Jul 16	5.32100 +0.04	5.39	5.30	5.31	357,815
11 Jul 16	5.28600 +0.07	5.32	5.20	5.28	343,054
08 Jul 16	5.21600 -0.02	5.27	5.18	5.22	391,224
07 Jul 16	5.23600 +0.00	5.33	5.10	5.25	437,560
06 Jul 16	5.24000 -0.14	5.34	5.21	5.33	637,011
05 Jul 16	5.38100 +0.03	5.41	5.31	5.34	547,955
04 Jul 16	5.35000 -0.17	5.51	5.33	5.42	347,194
01 Jul 16	5.51700 +0.06	5.57	5.47	5.49	382,366
30 Jun 16	5.46100 +0.09	5.50	5.34	5.35	509,653
29 Jun 16	5.37300 +0.14	5.40	5.23	5.30	324,876
28 Jun 16	5.22900 +0.03	5.34	5.17	5.30	478,710
27 Jun 16	5.19500 -0.23	5.42	5.19	5.38	706,185
24 Jun 16	5.43000 -0.03	5.53	5.23	5.50	1,125,934
23 Jun 16	5.46000 +0.07	5.55	5.39	5.41	611,253
22 Jun 16	5.39000 -0.01	5.48	5.38	5.45	329,808
21 Jun 16	5.39900 -0.02	5.52	5.37	5.50	360,237
20 Jun 16	5.42000 +0.10	5.49	5.38	5.38	326,063
17 Jun 16	5.31600 -0.07	5.54	5.32	5.41	1,131,964
16 Jun 16	5.38600 -0.03	5.54	5.34	5.34	525,515
15 Jun 16	5.41600 +0.09	5.44	5.33	5.34	503,540
14 Jun 16	5.33000 +0.01	5.40	5.06	5.17	956,487
13 Jun 16	5.31600 -0.06	5.38	5.31	5.31	842,810
10 Jun 16	5.38000 -0.07	5.45	5.26	5.39	820,122
09 Jun 16	5.44500 -0.23	5.65	5.41	5.64	1,914,888
08 Jun 16	5.68000 -0.03	5.75	5.67	5.71	1,257,692
07 Jun 16	5.71100 -0.01	5.81	5.71	5.80	888,227
06 Jun 16	5.72100 +0.06	5.78	5.59	5.61	1,155,036
03 Jun 16	5.66200 +0.00	5.70	5.65	5.68	689,049
02 Jun 16	5.66200 +0.01	5.70	5.64	5.66	1,303,348
01 Jun 16	5.65100 +0.00	5.68	5.65	5.65	991,145
31 May 16	5.65500 +0.02	5.70	5.63	5.65	1,158,830
30 May 16	5.64000 -0.03	5.68	5.63	5.65	928,975
27 May 16	5.67000 +0.05	5.69	5.60	5.60	739,520
26 May 16	5.61900 +0.00	5.66	5.57	5.57	805,074
25 May 16	5.61900 +0.04	5.64	5.55	5.59	1,399,739
24 May 16	5.57900 +0.02	5.68	5.45	5.55	3,192,545
23 May 16	5.56300 +0.78	5.61	5.36	5.60	9,171,211
20 May 16	4.78700 +0.42	5.01	4.39	4.39	4,063,446
19 May 16	4.36700 +0.25	4.40	4.10	4.10	1,656,389
18 May 16	4.11900 +0.03	4.15	4.04	4.05	353,347
17 May 16	4.08600 -0.09	4.22	4.05	4.15	517,111
13 May 16	4.17600 +0.08	4.18	3.92	4.09	1,054,051
12 May 16	4.09900 -0.05	4.24	4.07	4.12	815,159
11 May 16	4.14400 -0.05	4.22	4.09	4.16	737,932
10 May 16	4.19000 +0.17	4.35	4.03	4.03	1,246,389
09 May 16	4.01700 -0.13	4.20	4.00	4.20	1,066,568
06 May 16	4.15100 -0.17	4.30	4.09	4.27	871,771
05 May 16	4.31700 +0.22	4.36	4.04	4.08	912,592
04 May 16	4.10000 -0.07	4.20	4.05	4.16	902,469
03 May 16	4.17100 -0.18	4.46	4.17	4.35	1,525,066
02 May 16	4.35400 +0.01	4.42	4.30	4.34	522,397
29 Apr 16	4.34000 -0.01	4.48	4.32	4.35	1,060,935
28 Apr 16	4.34800 -0.05	4.38	4.26	4.38	912,641
27 Apr 16	4.40300 -0.10	4.52	4.35	4.48	1,385,096
26 Apr 16	4.50000 +0.39	4.69	4.12	4.25	3,443,258
25 Apr 16	4.10800 -0.06	4.22	4.07	4.19	1,005,934
22 Apr 16	4.17000 +0.00	4.28	4.13	4.17	794,535
21 Apr 16	4.17300 -0.18	4.40	4.14	4.36	1,139,445
20 Apr 16	4.35700 -0.09	4.50	4.35	4.45	800,537
19 Apr 16	4.45100 +0.05	4.56	4.38	4.40	827,957
18 Apr 16	4.40300 -0.14	4.44	4.35	4.42	951,540
15 Apr 16	4.53800 -0.08	4.64	4.48	4.63	974,390
14 Apr 16	4.62200 -0.10	4.81	4.56	4.74	923,728
13 Apr 16	4.71800 +0.20	4.74	4.59	4.59	1,446,538
12 Apr 16	4.52000 +0.04	4.62	4.44	4.57	1,218,124
11 Apr 16	4.48100 +0.05	4.56	4.37	4.45	1,166,460
08 Apr 16	4.42600 +0.08	4.54	4.34	4.41	1,496,116
07 Apr 16	4.35100 +0.21	4.52	4.14	4.16	1,903,782
06 Apr 16	4.14300 -0.05	4.29	4.05	4.15	1,364,589
05 Apr 16	4.19200 -0.13	4.28	4.17	4.26	1,165,362
04 Apr 16	4.32000 +0.07	4.34	4.11	4.23	1,659,216
01 Apr 16	4.25000 +0.00	4.53	4.18	4.25	3,196,824
31 Mar 16	4.25300 +0.35	4.55	3.88	3.91	4,068,337
30 Mar 16	3.90500 +0.11	4.05	3.77	3.81	1,834,980
29 Mar 16	3.79600 -0.01	3.92	3.73	3.85	1,109,591
24 Mar 16	3.81000 -0.33	4.08	3.78	4.08	2,544,159
23 Mar 16	4.14100 +0.57	4.18	3.61	3.61	4,543,571
22 Mar 16	3.57000 +0.24	3.60	3.22	3.31	1,816,238
21 Mar 16	3.32700 -0.09	3.42	3.31	3.39	684,016
18 Mar 16	3.42000 +0.17	3.44	3.21	3.25	2,211,740
17 Mar 16	3.24600 +0.03	3.26	3.13	3.25	983,447
16 Mar 16	3.21500 -0.01	3.26	3.17	3.22	746,736
15 Mar 16	3.22500 -0.11	3.30	3.19	3.28	1,028,356
14 Mar 16	3.33100 +0.14	3.35	3.26	3.27	932,421
11 Mar 16	3.19100 +0.04	3.23	3.16	3.23	897,921
10 Mar 16	3.15000 -0.05	3.28	3.13	3.23	999,722
09 Mar 16	3.20500 -0.01	3.25	3.14	3.25	1,320,314
08 Mar 16	3.21100 -0.25	3.47	3.18	3.40	1,434,916
07 Mar 16	3.46200 -0.12	3.59	3.41	3.54	1,002,978
04 Mar 16	3.57900 -0.02	3.67	3.51	3.63	1,475,476
03 Mar 16	3.59600 +0.11	3.71	3.49	3.50	1,673,437
02 Mar 16	3.48500 +0.09	3.55	3.44	3.46	1,234,400
01 Mar 16	3.39900 +0.04	3.50	3.38	3.38	1,031,390
29 Feb 16	3.36100 +0.17	3.41	3.12	3.16	1,283,947
26 Feb 16	3.19000 +0.11	3.21	3.07	3.09	1,399,974
25 Feb 16	3.07600 +0.00	3.14	3.02	3.14	1,279,168
24 Feb 16	3.07200 -0.23	3.38	3.03	3.38	1,768,143
23 Feb 16	3.29800 -0.17	3.67	3.28	3.63	1,906,830
22 Feb 16	3.47000 +0.12	3.48	3.37	3.40	1,083,830
19 Feb 16	3.34800 -0.13	3.59	3.24	3.49	1,397,220
18 Feb 16	3.47900 +0.02	3.62	3.41	3.46	1,106,194
17 Feb 16	3.45500 +0.28	3.50	3.15	3.15	1,262,733
16 Feb 16	3.17000 -0.07	3.28	3.12	3.24	654,819
15 Feb 16	3.23800 +0.24	3.27	3.07	3.10	1,025,766
12 Feb 16	2.99800 -0.04	3.14	2.98	3.06	812,399
11 Feb 16	3.03800 +0.00	3.10	2.94	3.00	807,826
10 Feb 16	3.04000 -0.05	3.17	3.03	3.12	908,014
09 Feb 16	3.09100 +0.14	3.13	2.91	2.95	1,301,310
08 Feb 16	2.95000 -0.33	3.34	2.91	3.27	1,787,532
05 Feb 16	3.28200 +0.16	3.32	3.12	3.13	1,183,891
04 Feb 16	3.12600 -0.02	3.21	2.98	3.21	1,655,840
03 Feb 16	3.14700 -0.07	3.21	3.09	3.18	746,094
02 Feb 16	3.22100 -0.09	3.34	3.17	3.30	763,939
01 Feb 16	3.31500 +0.00	3.35	3.26	3.32	542,763
29 Jan 16	3.31900 -0.01	3.39	3.19	3.38	759,392
28 Jan 16	3.33300 -0.08	3.44	3.29	3.41	656,908
27 Jan 16	3.41200 -0.09	3.53	3.35	3.47	701,933
26 Jan 16	3.49900 -0.01	3.50	3.37	3.45	732,552
25 Jan 16	3.50600 +0.00	3.57	3.45	3.57	552,496
22 Jan 16	3.51000 +0.16	3.58	3.41	3.43	1,329,756
21 Jan 16	3.34800 +0.15	3.35	3.18	3.20	626,420
20 Jan 16	3.19300 -0.11	3.27	3.13	3.27	842,660
19 Jan 16	3.30200 +0.00	3.42	3.24	3.36	731,601
18 Jan 16	3.30000 +0.08	3.32	3.13	3.22	1,161,690
15 Jan 16	3.22000 -0.21	3.43	3.17	3.43	858,451
14 Jan 16	3.42900 +0.06	3.45	3.18	3.33	1,333,723
13 Jan 16	3.36600 -0.06	3.55	3.31	3.50	1,201,002
12 Jan 16	3.42500 +0.12	3.51	3.29	3.32	1,380,141
11 Jan 16	3.30400 -0.10	3.42	3.28	3.39	1,448,880
08 Jan 16	3.40000 -0.31	3.80	3.30	3.78	2,521,690
07 Jan 16	3.71500 -0.24	3.87	3.66	3.87	1,633,299
06 Jan 16	3.95400 -0.05	4.03	3.90	4.00	683,732
05 Jan 16	4.00100 +0.05	4.05	3.85	4.00	931,454
04 Jan 16	3.95000 -0.18	4.12	3.93	4.10	701,189
30 Dec 15	4.12800 -0.01	4.15	4.10	4.13	454,999
29 Dec 15	4.14000 +0.01	4.16	4.10	4.14	560,832
28 Dec 15	4.12900 -0.09	4.32	4.10	4.24	1,181,224
23 Dec 15	4.22000 +0.23	4.25	4.02	4.03	1,433,499
22 Dec 15	3.99100 +0.04	4.09	3.96	3.96	931,178
21 Dec 15	3.95000 +0.09	4.09	3.82	3.85	1,239,506
18 Dec 15	3.85700 -0.05	3.94	3.83	3.87	1,285,132
17 Dec 15	3.90400 -0.03	4.04	3.90	4.02	1,290,204
16 Dec 15	3.93100 +0.07	4.06	3.84	3.86	1,622,590
15 Dec 15	3.86600 +0.01	3.98	3.80	3.85	2,097,453
14 Dec 15	3.85500 -0.28	4.20	3.85	4.19	2,086,803
11 Dec 15	4.13900 +0.02	4.27	3.99	4.05	4,322,209
10 Dec 15	4.12100 -2.88	4.70	3.97	4.51	12,141,032
09 Dec 15	7.00000 +0.07	7.07	6.85	6.97	673,840
08 Dec 15	6.92900 -0.19	7.10	6.89	7.08	709,748
07 Dec 15	7.12000 +0.14	7.17	7.01	7.09	638,684
04 Dec 15	6.97900 -0.22	7.38	6.79	7.23	1,696,180
03 Dec 15	7.20000 -0.25	7.57	7.20	7.40	1,078,178
02 Dec 15	7.45200 +0.00	7.55	7.32	7.44	694,147
01 Dec 15	7.45000 -0.11	7.74	7.45	7.56	1,073,970
30 Nov 15	7.55600 +0.21	7.58	7.31	7.31	1,220,749
27 Nov 15	7.34200 +0.08	7.35	7.12	7.28	701,903
26 Nov 15	7.26400 +0.18	7.41	7.11	7.11	1,601,627
25 Nov 15	7.08200 +0.00	7.15	6.85	7.11	939,911
24 Nov 15	7.08100 -0.03	7.25	6.94	7.07	859,487
23 Nov 15	7.10600 -0.13	7.26	6.78	7.05	2,034,635
20 Nov 15	7.23300 -0.18	7.42	7.13	7.42	1,084,100
19 Nov 15	7.41200 +0.03	7.51	7.35	7.41	1,412,934
18 Nov 15	7.38100 +0.06	7.47	7.12	7.30	1,652,554
17 Nov 15	7.31700 +0.47	7.32	6.86	6.97	2,995,071
16 Nov 15	6.84200 +0.15	6.95	6.76	6.77	1,293,338
13 Nov 15	6.69500 +0.04	6.92	6.46	6.65	1,032,107
12 Nov 15	6.65100 -0.26	7.06	6.65	6.97	1,807,667
11 Nov 15	6.90900 +0.37	6.97	6.56	6.56	2,014,783
10 Nov 15	6.54200 +0.18	6.69	6.33	6.50	1,981,549
09 Nov 15	6.36500 +0.17	6.44	6.21	6.22	1,357,695
06 Nov 15	6.19600 +0.06	6.23	6.06	6.13	658,579
05 Nov 15	6.13700 -0.05	6.29	6.10	6.21	905,485
04 Nov 15	6.18500 +0.16	6.30	6.02	6.02	1,462,557
03 Nov 15	6.02100 -0.04	6.25	5.96	6.07	1,422,933
02 Nov 15	6.06400 +0.27	6.14	5.74	5.74	1,414,790
30 Oct 15	5.79000 -0.04	5.84	5.66	5.80	775,943
29 Oct 15	5.83400 -0.10	5.97	5.74	5.89	1,232,001
28 Oct 15	5.93100 +0.19	5.98	5.73	5.90	2,058,017
27 Oct 15	5.74100 +0.39	5.94	5.54	5.71	3,702,346
26 Oct 15	5.34700 -0.04	5.41	5.13	5.40	1,540,377
23 Oct 15	5.39000 +0.22	5.46	5.18	5.21	1,807,318
22 Oct 15	5.16900 -0.08	5.25	5.05	5.25	1,785,316
21 Oct 15	5.25000 +0.21	5.33	5.04	5.07	1,802,845
20 Oct 15	5.04100 -0.04	5.12	4.97	5.06	949,493
19 Oct 15	5.08000 -0.03	5.19	4.91	5.11	1,492,723
16 Oct 15	5.11000 -0.17	5.34	5.01	5.32	1,730,860
15 Oct 15	5.28400 +0.10	5.34	5.11	5.25	1,322,830
14 Oct 15	5.18100 +0.20	5.26	4.82	4.99	2,630,248
13 Oct 15	4.98400 -0.74	5.72	4.82	5.70	4,283,797
12 Oct 15	5.72500 -0.28	6.20	5.72	6.03	1,320,019
09 Oct 15	6.00900 +0.22	6.10	5.75	5.82	1,363,169
08 Oct 15	5.78600 +0.41	5.83	5.39	5.39	1,533,236
07 Oct 15	5.37300 +0.16	5.54	5.23	5.23	1,353,258
06 Oct 15	5.21600 -0.02	5.30	5.15	5.25	1,344,225
05 Oct 15	5.23200 -0.12	5.46	5.21	5.45	1,414,766
02 Oct 15	5.34700 +0.05	5.46	5.28	5.34	1,019,613
01 Oct 15	5.30000 -0.12	5.53	5.24	5.49	1,158,807
30 Sep 15	5.41700 +0.22	5.52	5.29	5.30	1,341,377
29 Sep 15	5.19800 +0.07	5.30	4.98	5.05	1,127,430
28 Sep 15	5.12700 -0.27	5.44	5.10	5.40	1,137,970
25 Sep 15	5.39700 +0.07	5.73	5.37	5.46	1,061,505
24 Sep 15	5.33100 -0.42	5.80	5.33	5.75	1,540,511
23 Sep 15	5.75500 -0.10	6.03	5.75	5.81	921,409
22 Sep 15	5.85400 -0.54	6.39	5.85	6.39	1,764,581
21 Sep 15	6.39100 -0.04	6.49	6.34	6.41	850,738
18 Sep 15	6.42900 -0.04	6.49	6.31	6.45	1,180,126
17 Sep 15	6.46600 -0.17	6.67	6.45	6.67	726,987
16 Sep 15	6.63300 +0.07	6.68	6.47	6.60	995,942
15 Sep 15	6.56600 +0.21	6.62	6.36	6.37	1,083,726
14 Sep 15	6.35200 +0.06	6.42	6.28	6.32	444,664
11 Sep 15	6.29700 +0.04	6.38	6.22	6.27	638,585
10 Sep 15	6.25900 -0.27	6.51	6.22	6.50	1,153,042
09 Sep 15	6.53300 +0.35	6.70	6.36	6.40	2,293,039
08 Sep 15	6.18100 +0.24	6.24	5.92	5.95	1,315,532
07 Sep 15	5.94300 +0.11	5.99	5.75	5.90	594,716
04 Sep 15	5.83100 -0.04	5.96	5.79	5.84	1,016,709
03 Sep 15	5.87400 +0.21	5.94	5.74	5.78	933,278
02 Sep 15	5.66700 +0.03	5.80	5.59	5.66	818,909
01 Sep 15	5.63500 -0.06	5.67	5.51	5.60	794,944
31 Aug 15	5.70000 -0.06	5.72	5.48	5.70	833,345
28 Aug 15	5.76200 +0.39	5.79	5.31	5.43	1,394,019
27 Aug 15	5.37400 +0.31	5.40	5.20	5.20	1,111,553
26 Aug 15	5.06000 -0.01	5.22	5.02	5.08	1,120,554
25 Aug 15	5.07300 +0.15	5.29	5.06	5.10	1,277,654
24 Aug 15	4.92700 -0.30	5.17	4.74	5.15	1,806,605
21 Aug 15	5.23200 -0.22	5.36	5.08	5.34	1,499,014
20 Aug 15	5.45600 -0.08	5.70	5.45	5.52	1,469,548
19 Aug 15	5.53400 +0.11	5.66	5.36	5.36	1,266,372
18 Aug 15	5.42600 +0.00	5.48	5.40	5.41	348,049
17 Aug 15	5.42400 +0.08	5.45	5.34	5.38	404,079
14 Aug 15	5.34600 -0.10	5.44	5.30	5.44	427,672
13 Aug 15	5.44500 +0.28	5.47	5.30	5.31	959,440
12 Aug 15	5.16900 -0.06	5.25	5.12	5.21	837,063
11 Aug 15	5.22500 -0.18	5.60	5.21	5.40	1,508,865
10 Aug 15	5.40000 -0.07	5.57	5.24	5.53	1,673,855
07 Aug 15	5.46500 -0.11	5.66	5.45	5.55	1,157,398
06 Aug 15	5.57100 -0.38	5.95	5.56	5.95	1,742,616
05 Aug 15	5.95400 +0.35	5.98	5.63	5.70	1,962,197
04 Aug 15	5.60200 +0.16	5.67	5.43	5.43	1,695,841
03 Aug 15	5.44000 +0.04	5.57	5.34	5.47	1,803,573
31 Jul 15	5.40100 +0.33	5.43	5.18	5.28	1,865,983
30 Jul 15	5.06900 +0.08	5.07	4.91	5.01	945,766
29 Jul 15	4.98500 -0.03	5.06	4.94	5.04	825,907
28 Jul 15	5.01000 -0.27	5.42	4.96	5.25	3,435,107
27 Jul 15	5.28000 +0.15	5.44	5.00	5.11	1,893,105
24 Jul 15	5.12800 -0.06	5.25	5.08	5.18	1,196,379
23 Jul 15	5.18300 -0.12	5.35	5.11	5.35	1,538,296
22 Jul 15	5.30600 -0.15	5.46	5.23	5.42	1,600,642
21 Jul 15	5.45800 -0.03	5.53	5.32	5.50	1,670,644
20 Jul 15	5.49100 +0.17	5.60	5.36	5.40	2,116,054
17 Jul 15	5.31900 +0.19	5.34	5.20	5.20	1,765,838
16 Jul 15	5.12900 +0.18	5.24	4.91	5.00	2,084,017
15 Jul 15	4.94800 -0.05	5.05	4.88	5.00	2,178,950
14 Jul 15	4.99600 -0.25	5.25	4.91	5.25	2,590,749
13 Jul 15	5.24400 -0.15	5.39	5.20	5.39	1,194,061
10 Jul 15	5.39300 -0.07	5.59	5.24	5.55	1,504,535
09 Jul 15	5.46600 -0.42	5.87	5.37	5.85	3,158,929
08 Jul 15	5.88500 -0.10	6.02	5.86	6.00	616,558
07 Jul 15	5.98300 -0.11	6.17	5.98	6.14	451,141
06 Jul 15	6.08900 -0.04	6.13	6.00	6.00	341,653
03 Jul 15	6.12700 -0.06	6.22	6.09	6.18	373,232
02 Jul 15	6.18600 +0.05	6.22	6.10	6.12	669,267
01 Jul 15	6.13800 +0.08	6.15	6.03	6.10	950,184
30 Jun 15	6.05900 -0.03	6.12	5.84	6.07	1,651,227
29 Jun 15	6.09100 -0.28	6.19	6.04	6.05	1,174,910
26 Jun 15	6.37000 +0.05	6.40	6.25	6.30	1,055,187
25 Jun 15	6.32100 -0.13	6.49	6.30	6.38	1,085,738
24 Jun 15	6.45000 -0.15	6.66	6.44	6.63	639,680
23 Jun 15	6.60400 +0.24	6.70	6.36	6.40	1,605,356
22 Jun 15	6.36900 +0.03	6.51	6.31	6.50	845,225
19 Jun 15	6.33900 -0.28	6.68	6.30	6.67	1,624,789
18 Jun 15	6.61800 -0.16	6.78	6.57	6.76	787,363
17 Jun 15	6.77500 +0.03	6.85	6.60	6.77	699,165
16 Jun 15	6.75000 +0.05	6.77	6.54	6.67	534,243
15 Jun 15	6.69700 -0.09	6.82	6.59	6.73	782,872
12 Jun 15	6.78200 -0.04	6.84	6.73	6.83	366,285
11 Jun 15	6.82600 +0.01	6.89	6.79	6.80	500,593
10 Jun 15	6.82100 +0.14	6.87	6.65	6.68	552,319
09 Jun 15	6.68300 -0.20	6.85	6.60	6.84	748,429
08 Jun 15	6.88600 -0.05	6.92	6.77	6.92	513,711
05 Jun 15	6.93200 +0.04	6.99	6.77	6.85	424,078
04 Jun 15	6.89300 -0.08	7.01	6.86	6.95	366,486
03 Jun 15	6.97100 +0.20	7.04	6.78	6.78	650,796
02 Jun 15	6.77100 -0.13	6.97	6.74	6.95	434,602
01 Jun 15	6.90000 -0.01	7.06	6.82	7.00	414,968
29 May 15	6.90700 -0.16	7.14	6.90	7.08	1,025,097
28 May 15	7.06500 -0.04	7.17	7.03	7.10	571,869
27 May 15	7.10800 -0.02	7.18	7.06	7.18	517,155
26 May 15	7.13200 -0.17	7.33	7.08	7.30	946,777
22 May 15	7.30000 -0.08	7.41	7.26	7.38	630,122
21 May 15	7.38000 +0.07	7.39	7.29	7.31	835,718
20 May 15	7.30900 +0.08	7.32	7.12	7.26	1,368,367
19 May 15	7.23300 +0.34	7.40	7.20	7.21	3,295,540
18 May 15	6.89700 +0.09	6.98	6.78	6.80	886,962
15 May 15	6.80500 +0.01	6.83	6.71	6.83	523,780
14 May 15	6.79100 -0.01	6.87	6.71	6.81	476,017
13 May 15	6.79900 +0.22	6.80	6.64	6.65	722,937
12 May 15	6.57500 -0.24	6.76	6.55	6.74	814,062
11 May 15	6.81000 +0.26	6.82	6.55	6.56	1,445,685
08 May 15	6.54500 -0.05	6.61	6.44	6.60	1,066,909
07 May 15	6.59200 +0.13	6.67	6.35	6.41	1,220,862
06 May 15	6.46400 +0.31	6.51	6.15	6.15	1,734,370
05 May 15	6.15000 +0.02	6.26	6.12	6.15	965,503
04 May 15	6.12700 +0.20	6.19	5.90	5.98	1,407,747
30 Apr 15	5.92700 -0.13	6.10	5.84	6.07	2,107,809
29 Apr 15	6.05800 -0.26	6.46	6.01	6.37	1,628,860
28 Apr 15	6.31600 -0.06	6.60	6.29	6.60	1,938,287
27 Apr 15	6.37300 +0.04	6.47	6.25	6.42	1,567,219
24 Apr 15	6.33000 -0.07	6.39	6.25	6.39	1,286,555
23 Apr 15	6.39800 -0.11	6.64	6.21	6.60	2,832,432
22 Apr 15	6.50400 -0.27	6.80	6.45	6.80	2,629,875
21 Apr 15	6.77300 -0.12	6.96	6.75	6.94	1,612,361
20 Apr 15	6.89300 +0.03	6.99	6.83	6.91	862,761
17 Apr 15	6.86200 -0.10	7.02	6.77	6.99	1,195,721
16 Apr 15	6.96600 -0.01	7.11	6.95	6.97	1,097,593
15 Apr 15	6.98100 -0.02	7.06	6.96	7.02	1,130,277
14 Apr 15	7.00500 -0.09	7.16	6.97	7.08	1,779,034
13 Apr 15	7.09900 -0.05	7.21	7.06	7.15	1,175,658
10 Apr 15	7.15200 +0.10	7.19	7.08	7.09	1,099,548
09 Apr 15	7.04900 +0.03	7.14	6.96	7.09	1,240,854
08 Apr 15	7.02000 -0.15	7.22	6.96	7.10	2,108,248
07 Apr 15	7.16800 +0.11	7.26	7.12	7.15	1,510,906
02 Apr 15	7.05700 +0.20	7.19	6.85	6.86	1,659,797
01 Apr 15	6.85700 -0.17	7.03	6.83	7.00	980,601
31 Mar 15	7.02900 +0.04	7.13	6.99	7.00	1,082,624
30 Mar 15	6.98600 +0.25	7.00	6.70	6.74	1,073,897
27 Mar 15	6.73400 -0.08	6.89	6.71	6.85	763,375
26 Mar 15	6.81800 -0.15	6.98	6.68	6.95	1,473,013
25 Mar 15	6.96600 -0.16	7.17	6.95	7.09	946,767
24 Mar 15	7.12400 -0.02	7.16	7.05	7.14	712,743
23 Mar 15	7.14000 -0.03	7.23	7.07	7.23	737,736
20 Mar 15	7.16900 +0.06	7.20	7.07	7.12	1,019,220
19 Mar 15	7.11400 +0.09	7.13	7.00	7.02	852,128
18 Mar 15	7.01900 -0.16	7.22	6.93	7.18	1,488,037
17 Mar 15	7.18100 -0.13	7.35	7.16	7.31	1,087,982
16 Mar 15	7.31200 +0.07	7.35	7.20	7.28	1,055,544
13 Mar 15	7.24000 +0.14	7.28	7.11	7.14	841,404
12 Mar 15	7.09600 -0.25	7.41	7.09	7.35	1,640,167
11 Mar 15	7.34700 +0.18	7.38	7.15	7.19	1,072,985
10 Mar 15	7.16400 -0.20	7.37	7.14	7.33	1,165,564
09 Mar 15	7.36000 -0.02	7.43	7.32	7.37	847,194
06 Mar 15	7.38000 +0.02	7.42	7.30	7.37	1,148,589
05 Mar 15	7.36000 +0.00	7.45	7.30	7.42	984,627
04 Mar 15	7.36000 +0.14	7.39	7.21	7.28	1,197,513
03 Mar 15	7.22400 +0.03	7.46	7.17	7.20	2,020,437
02 Mar 15	7.19200 +0.03	7.36	7.13	7.22	1,451,417
27 Feb 15	7.16400 -0.19	7.37	7.08	7.35	1,865,772
26 Feb 15	7.35400 -0.31	7.68	7.31	7.63	1,827,555
25 Feb 15	7.66300 +0.08	7.68	7.22	7.62	2,638,646
24 Feb 15	7.57900 +0.45	7.93	7.38	7.40	4,671,303
23 Feb 15	7.13000 -0.03	7.20	6.94	7.20	1,881,709
20 Feb 15	7.16500 +0.18	7.20	7.02	7.14	1,404,441
19 Feb 15	6.98000 -0.24	7.26	6.96	7.18	1,739,628
18 Feb 15	7.22100 +0.10	7.31	7.11	7.19	1,336,792
17 Feb 15	7.12500 -0.14	7.29	7.05	7.23	1,241,884
16 Feb 15	7.26900 +0.27	7.32	7.02	7.05	950,132
13 Feb 15	7.00000 -0.33	7.39	6.93	7.39	1,419,467
12 Feb 15	7.32900 +0.02	7.41	7.09	7.27	1,477,696
11 Feb 15	7.30800 +0.09	7.45	7.21	7.28	1,410,352
10 Feb 15	7.22100 +0.03	7.35	7.18	7.22	1,159,853
09 Feb 15	7.19100 +0.00	7.24	7.10	7.20	1,270,034
06 Feb 15	7.18900 +0.20	7.35	7.07	7.09	1,964,247
05 Feb 15	6.98900 +0.24	7.30	6.78	6.80	3,242,355
04 Feb 15	6.75000 +0.22	6.84	6.49	6.55	1,661,451
03 Feb 15	6.53400 +0.16	6.69	6.27	6.44	2,955,474
02 Feb 15	6.37600 -0.65	7.05	6.28	7.04	2,830,948
30 Jan 15	7.02700 +0.22	7.17	6.88	6.88	2,616,250
29 Jan 15	6.80800 -0.30	7.10	6.71	7.09	1,785,688
28 Jan 15	7.10400 -0.27	7.41	6.98	7.37	2,156,245
27 Jan 15	7.37000 -0.11	7.55	7.33	7.50	1,064,427
26 Jan 15	7.47800 -0.04	7.66	7.40	7.45	1,678,664
23 Jan 15	7.51900 -0.19	7.75	7.25	7.75	2,698,872
22 Jan 15	7.70700 -0.08	7.94	7.60	7.81	1,207,680
21 Jan 15	7.78400 -0.11	8.06	7.72	7.97	2,104,631
20 Jan 15	7.89000 -0.10	8.06	7.85	8.00	1,194,707
19 Jan 15	7.98700 +0.26	8.07	7.75	7.77	1,476,647
16 Jan 15	7.73200 -0.21	7.93	7.70	7.90	1,200,231
15 Jan 15	7.94600 -0.05	8.22	7.70	8.14	1,869,425
14 Jan 15	7.99900 +0.00	8.03	7.65	7.96	1,602,016
13 Jan 15	7.99600 -0.22	8.20	7.91	8.18	1,929,216
12 Jan 15	8.22100 -0.26	8.56	8.15	8.51	1,458,380
09 Jan 15	8.48200 -0.54	9.03	8.27	9.00	2,438,813
08 Jan 15	9.02000 +0.15	9.14	8.90	8.97	1,068,012
07 Jan 15	8.87000 -0.04	9.14	8.77	8.96	1,130,399
06 Jan 15	8.90900 -0.47	9.38	8.88	9.35	1,190,329
05 Jan 15	9.38100 +0.02	9.67	9.36	9.36	618,851
02 Jan 15	9.36000 -0.01	9.79	9.27	9.40	907,585
30 Dec 14	9.37000 +0.22	9.44	9.08	9.12	405,011
29 Dec 14	9.14600 +0.03	9.16	8.96	9.16	284,340
23 Dec 14	9.11500 +0.02	9.14	8.95	9.10	494,447
22 Dec 14	9.09100 -0.15	9.28	9.03	9.24	511,577
19 Dec 14	9.24200 -0.08	9.43	9.20	9.36	750,716
18 Dec 14	9.32100 +0.34	9.36	9.05	9.12	806,200
17 Dec 14	8.98200 +0.09	9.03	8.79	8.86	492,122
16 Dec 14	8.89700 -0.04	9.09	8.65	8.98	998,035
15 Dec 14	8.93300 -0.08	9.20	8.92	8.98	838,438
12 Dec 14	9.00800 -0.19	9.34	9.00	9.16	816,099
11 Dec 14	9.20000 +0.05	9.22	8.98	9.10	539,196
10 Dec 14	9.15200 +0.15	9.30	9.06	9.09	724,394
09 Dec 14	9.00600 -0.26	9.21	8.99	9.20	849,905
08 Dec 14	9.26700 -0.04	9.42	9.26	9.34	404,771
05 Dec 14	9.30500 +0.06	9.33	9.23	9.28	512,606
04 Dec 14	9.25000 -0.18	9.43	9.18	9.43	704,184
03 Dec 14	9.42500 +0.21	9.46	9.18	9.20	672,747
02 Dec 14	9.21800 -0.18	9.45	9.13	9.43	750,308
01 Dec 14	9.40000 -0.15	9.55	9.33	9.55	654,846
28 Nov 14	9.54600 -0.03	9.67	9.47	9.61	559,835
27 Nov 14	9.57400 -0.21	9.85	9.51	9.81	912,946
26 Nov 14	9.78500 -0.06	10.07	9.67	9.90	1,057,471
25 Nov 14	9.84800 +0.22	9.98	9.62	9.67	1,058,944
24 Nov 14	9.63000 +0.07	9.76	9.55	9.55	703,790
21 Nov 14	9.55700 +0.14	9.71	9.36	9.47	867,932
20 Nov 14	9.41500 +0.08	9.43	9.27	9.32	276,074
19 Nov 14	9.33300 +0.02	9.40	9.27	9.30	629,702
18 Nov 14	9.31000 +0.20	9.31	9.12	9.14	562,548
17 Nov 14	9.10700 +0.08	9.14	8.87	8.98	721,817
14 Nov 14	9.03000 -0.11	9.17	8.99	9.16	627,959
13 Nov 14	9.14000 -0.07	9.48	9.12	9.25	1,265,110
12 Nov 14	9.21100 -0.08	9.32	9.05	9.27	1,148,309
11 Nov 14	9.29400 -0.19	9.63	9.27	9.47	771,008
10 Nov 14	9.48000 -0.20	9.66	9.40	9.63	847,599
07 Nov 14	9.67800 +0.06	10.03	9.36	9.62	1,277,886
06 Nov 14	9.62200 +0.22	9.64	9.30	9.32	858,105
05 Nov 14	9.40500 +0.10	9.46	9.09	9.34	905,424
04 Nov 14	9.30500 -0.45	9.74	9.25	9.74	1,115,731
03 Nov 14	9.75100 +0.04	9.95	9.56	9.66	515,788
31 Oct 14	9.71100 +0.26	9.77	9.47	9.56	833,894
30 Oct 14	9.44700 -0.10	9.60	9.12	9.60	1,215,703
29 Oct 14	9.54400 -0.41	9.99	9.36	9.99	1,577,595
28 Oct 14	9.95100 -0.24	10.24	9.92	9.99	1,210,643
27 Oct 14	10.19000 -0.06	10.40	10.09	10.35	421,281
24 Oct 14	10.25000 -0.21	10.52	10.24	10.44	428,892
23 Oct 14	10.46000 -0.05	10.52	10.37	10.44	392,815
22 Oct 14	10.50500 -0.05	10.85	10.43	10.52	636,445
21 Oct 14	10.55000 +0.08	10.61	10.31	10.50	402,836
20 Oct 14	10.47000 -0.19	10.85	10.31	10.72	559,349
17 Oct 14	10.66500 +0.43	10.75	10.27	10.27	735,478
16 Oct 14	10.23500 +0.01	10.54	9.94	10.45	863,662
15 Oct 14	10.22000 -0.23	10.61	9.86	10.54	1,053,333
14 Oct 14	10.45500 -0.20	10.77	10.42	10.57	481,345
13 Oct 14	10.66000 +0.03	11.06	10.29	10.45	740,456
10 Oct 14	10.63000 -0.26	10.79	10.55	10.73	807,344
09 Oct 14	10.89000 -0.12	11.45	10.88	11.25	548,775
08 Oct 14	11.01000 -0.01	11.27	10.97	10.97	465,973
07 Oct 14	11.02500 -0.24	11.24	10.97	11.24	406,959
06 Oct 14	11.26000 +0.02	11.47	11.19	11.34	523,730
02 Oct 14	11.24000 -0.73	11.90	11.22	11.90	1,222,266
01 Oct 14	11.96500 -0.08	12.10	11.96	12.00	563,328
30 Sep 14	12.04500 -0.23	12.34	11.91	12.27	705,743
29 Sep 14	12.28000 -0.02	12.39	12.02	12.20	1,215,961
26 Sep 14	12.30000 +0.95	12.30	11.75	11.84	3,172,501
25 Sep 14	11.35000 +1.53	11.47	9.77	9.82	3,514,404
24 Sep 14	9.81800 +0.10	9.99	9.70	9.75	470,419
23 Sep 14	9.71600 -0.10	9.94	9.65	9.84	346,760
22 Sep 14	9.82000 -0.46	10.27	9.81	10.26	811,677
19 Sep 14	10.28000 +0.04	10.62	10.27	10.55	624,636
18 Sep 14	10.24000 -0.03	10.34	10.19	10.27	244,381
17 Sep 14	10.27500 +0.03	10.40	10.21	10.30	280,258
16 Sep 14	10.24000 -0.32	10.56	10.19	10.56	407,748
15 Sep 14	10.56500 +0.06	10.65	10.49	10.49	415,227
12 Sep 14	10.50000 +0.07	10.68	10.24	10.41	763,124
11 Sep 14	10.43000 +0.74	10.48	9.70	9.70	1,812,695
10 Sep 14	9.69100 -0.07	9.75	9.59	9.75	440,286
09 Sep 14	9.75800 -0.12	9.88	9.74	9.88	389,322
08 Sep 14	9.87600 +0.04	9.90	9.83	9.86	248,757
05 Sep 14	9.83800 -0.14	10.02	9.76	9.92	433,648
04 Sep 14	9.98000 -0.30	10.35	9.87	10.27	851,877
03 Sep 14	10.27500 +0.05	10.43	10.23	10.28	379,002
02 Sep 14	10.22000 +0.14	10.40	10.03	10.11	487,021
01 Sep 14	10.08500 +0.10	10.13	10.00	10.07	175,369
29 Aug 14	9.98500 +0.05	10.00	9.87	10.00	173,279
28 Aug 14	9.94000 -0.14	10.10	9.87	10.10	240,227
27 Aug 14	10.08000 +0.10	10.15	9.98	9.98	502,789
26 Aug 14	9.97600 +0.02	10.00	9.90	9.96	242,244
25 Aug 14	9.96000 +0.11	10.02	9.85	9.95	306,177
22 Aug 14	9.85300 +0.03	9.90	9.78	9.82	303,175
21 Aug 14	9.82400 +0.02	9.86	9.74	9.80	162,862
20 Aug 14	9.80700 +0.06	9.87	9.75	9.77	549,971
19 Aug 14	9.74800 +0.28	9.82	9.48	9.55	620,605
18 Aug 14	9.47000 +0.16	9.51	9.24	9.38	503,132
15 Aug 14	9.30800 -0.12	9.49	9.27	9.49	309,612
14 Aug 14	9.42800 +0.13	9.50	9.33	9.44	601,556
13 Aug 14	9.29900 +0.04	9.31	9.12	9.27	332,854
12 Aug 14	9.26100 -0.10	9.44	9.22	9.35	307,844
11 Aug 14	9.35800 +0.01	9.51	9.30	9.42	323,188
08 Aug 14	9.34500 +0.05	9.38	8.95	9.06	923,215
07 Aug 14	9.29300 -0.07	9.44	9.14	9.33	486,529
06 Aug 14	9.35900 +0.04	9.40	8.85	9.27	1,297,978
05 Aug 14	9.31700 -0.11	9.51	9.27	9.48	520,495
04 Aug 14	9.43100 -0.08	9.60	9.28	9.60	731,849
01 Aug 14	9.51300 -0.63	10.08	9.20	10.08	1,800,112
31 Jul 14	10.14500 -0.66	10.85	10.12	10.85	873,282
30 Jul 14	10.81000 +0.21	10.95	10.48	10.57	851,952
29 Jul 14	10.60000 +0.55	10.77	10.19	10.45	1,308,303
28 Jul 14	10.05000 -0.15	10.19	9.83	10.18	904,067
25 Jul 14	10.20000 -0.05	10.33	10.10	10.24	319,606
24 Jul 14	10.25000 -0.17	10.45	10.19	10.44	488,195
23 Jul 14	10.42000 -0.06	10.49	10.38	10.43	187,510
22 Jul 14	10.47500 +0.07	10.57	10.38	10.45	361,495
21 Jul 14	10.41000 -0.05	10.48	10.35	10.43	176,437
18 Jul 14	10.46000 +0.06	10.51	10.31	10.31	366,709
17 Jul 14	10.40000 -0.01	10.54	10.32	10.39	271,800
16 Jul 14	10.41000 +0.03	10.49	10.34	10.36	203,518
15 Jul 14	10.38000 -0.14	10.51	10.31	10.51	237,645
14 Jul 14	10.51500 +0.11	10.52	10.38	10.47	213,488
11 Jul 14	10.40500 -0.10	10.59	10.35	10.55	387,869
10 Jul 14	10.50500 -0.01	10.59	10.40	10.53	269,619
09 Jul 14	10.51000 -0.02	10.59	10.42	10.56	305,038
08 Jul 14	10.53000 -0.28	10.78	10.52	10.77	393,323
07 Jul 14	10.81500 +0.06	10.91	10.73	10.73	189,249
04 Jul 14	10.75000 -0.16	10.90	10.72	10.89	205,066
03 Jul 14	10.91000 +0.13	10.95	10.83	10.85	248,901
02 Jul 14	10.78500 +0.07	10.81	10.69	10.74	188,116
01 Jul 14	10.71000 +0.14	10.81	10.57	10.57	366,674
30 Jun 14	10.57000 +0.06	10.69	10.43	10.58	425,332
27 Jun 14	10.50500 +0.01	10.52	10.28	10.50	394,326
26 Jun 14	10.50000 -0.16	10.74	10.42	10.72	324,445
25 Jun 14	10.66000 -0.14	10.76	10.53	10.71	449,657
24 Jun 14	10.80000 +0.00	10.82	10.64	10.81	276,758
23 Jun 14	10.80000 -0.26	11.04	10.64	11.02	615,174
20 Jun 14	11.06500 +0.06	11.15	10.88	10.95	548,716
19 Jun 14	11.00000 +0.23	11.04	10.85	10.87	636,253
18 Jun 14	10.77500 +0.22	10.85	10.65	10.65	675,099
17 Jun 14	10.55000 -0.04	10.74	10.49	10.60	400,429
16 Jun 14	10.59000 -0.10	10.82	10.56	10.66	256,056
13 Jun 14	10.68500 -0.17	10.88	10.59	10.81	284,266
12 Jun 14	10.85500 +0.06	10.90	10.74	10.85	287,680
11 Jun 14	10.79500 -0.14	10.96	10.68	10.96	335,529
10 Jun 14	10.93500 +0.31	11.04	10.64	10.69	773,091
09 Jun 14	10.62500 +0.02	10.69	10.56	10.66	175,659
06 Jun 14	10.60500 +0.27	10.65	10.30	10.35	484,848
05 Jun 14	10.33500 -0.19	10.56	10.25	10.56	449,426
04 Jun 14	10.52500 +0.04	10.57	10.38	10.44	405,294
03 Jun 14	10.48500 -0.16	10.67	10.48	10.61	443,370
02 Jun 14	10.64500 -0.08	10.88	10.59	10.80	505,687
30 May 14	10.73000 -0.05	11.08	10.72	10.76	693,109
29 May 14	10.77500 -0.02	11.01	10.75	10.77	336,014
28 May 14	10.79500 +0.09	10.86	10.53	10.70	516,870
27 May 14	10.70500 +0.16	10.95	10.48	10.60	984,413
26 May 14	10.54500 +0.11	10.59	10.43	10.51	218,182
23 May 14	10.43000 -0.12	10.61	10.37	10.53	324,012
22 May 14	10.55000 +0.37	10.64	10.22	10.23	1,064,595
21 May 14	10.18000 +0.11	10.21	9.85	10.07	1,097,433
20 May 14	10.07500 -0.09	10.27	10.02	10.19	423,096
19 May 14	10.16500 -0.06	10.30	10.02	10.18	288,785
16 May 14	10.22500 -0.02	10.28	9.97	10.22	700,912
15 May 14	10.25000 -0.22	10.52	10.17	10.48	560,182
14 May 14	10.47000 -0.22	10.73	10.40	10.73	554,530
13 May 14	10.68500 -0.13	10.82	10.59	10.80	351,826
12 May 14	10.82000 +0.14	10.83	10.57	10.76	446,152
09 May 14	10.68000 -0.13	10.81	10.53	10.81	406,142
08 May 14	10.80500 +0.32	10.87	10.42	10.55	930,788
07 May 14	10.49000 -0.46	10.86	10.39	10.86	1,075,452
06 May 14	10.95000 -0.23	11.20	10.90	11.20	510,245
05 May 14	11.17500 +0.03	11.25	10.72	11.05	823,101
02 May 14	11.14000 -0.30	11.53	11.02	11.44	679,619
30 Apr 14	11.44500 -0.43	11.88	11.31	11.86	872,920
29 Apr 14	11.87000 +0.29	12.49	11.57	11.58	1,173,536
28 Apr 14	11.58000 +0.08	11.66	11.37	11.52	294,095
25 Apr 14	11.50000 -0.07	11.70	11.50	11.55	359,881
24 Apr 14	11.57000 +0.19	11.77	11.35	11.55	670,259
23 Apr 14	11.38000 -0.32	11.69	11.28	11.63	608,427
22 Apr 14	11.70000 +0.22	11.72	11.44	11.60	325,628
17 Apr 14	11.47500 +0.18	11.63	11.14	11.31	560,320
16 Apr 14	11.30000 -0.09	11.48	11.22	11.43	673,376
15 Apr 14	11.38500 -0.45	11.94	11.33	11.85	597,756
14 Apr 14	11.84000 -0.18	12.08	11.52	11.95	607,586
11 Apr 14	12.01500 +0.07	12.18	11.79	11.84	833,319
10 Apr 14	11.95000 +0.09	12.15	11.90	11.99	574,789
09 Apr 14	11.86000 +0.16	11.97	11.68	11.75	356,449
08 Apr 14	11.70000 -0.09	11.85	11.55	11.76	430,963
07 Apr 14	11.79000 -0.26	11.99	11.74	11.85	577,816
04 Apr 14	12.05000 -0.12	12.22	11.94	12.14	260,761
03 Apr 14	12.17000 +0.17	12.19	11.85	11.93	390,681
02 Apr 14	12.00000 +0.13	12.09	11.82	11.83	251,759
01 Apr 14	11.87500 +0.01	12.02	11.64	11.97	402,523
31 Mar 14	11.87000 +0.02	12.01	11.76	11.97	327,677
28 Mar 14	11.85000 +0.34	11.91	11.53	11.54	579,178
27 Mar 14	11.51000 -0.25	11.77	11.39	11.77	694,926
26 Mar 14	11.76000 -0.22	12.23	11.66	12.03	590,316
25 Mar 14	11.97500 +0.11	12.16	11.86	11.86	407,787
24 Mar 14	11.87000 -0.13	12.13	11.81	12.00	268,729
21 Mar 14	11.99500 -0.20	12.40	11.99	12.16	557,722
20 Mar 14	12.19500 +0.05	12.21	11.82	12.01	354,678
19 Mar 14	12.15000 -0.25	12.47	11.96	12.37	488,160
18 Mar 14	12.40000 -0.01	12.55	12.22	12.36	284,440
17 Mar 14	12.41000 +0.32	12.50	12.01	12.06	404,200
14 Mar 14	12.09000 +0.18	12.27	11.69	11.73	409,572
13 Mar 14	11.91000 -0.22	12.28	11.90	12.10	380,408
12 Mar 14	12.13000 -0.49	12.48	12.12	12.47	444,197
11 Mar 14	12.62500 -0.22	12.74	12.60	12.65	509,734
10 Mar 14	12.84000 +0.22	12.84	12.60	12.61	535,045
07 Mar 14	12.62000 -0.07	12.90	12.59	12.65	546,174
06 Mar 14	12.69500 +0.21	12.81	12.40	12.44	496,603
05 Mar 14	12.48500 +0.11	12.52	12.13	12.26	428,545
04 Mar 14	12.37000 +0.36	12.45	11.95	12.05	630,349
03 Mar 14	12.00500 -0.17	12.14	11.68	11.75	764,544
28 Feb 14	12.17500 +0.40	12.26	11.62	11.73	1,003,470
27 Feb 14	11.78000 +0.15	11.86	11.48	11.60	823,297
26 Feb 14	11.62500 +0.03	11.69	11.30	11.41	877,232
25 Feb 14	11.59000 -0.85	12.06	11.20	11.70	2,671,669
24 Feb 14	12.44000 -0.24	12.97	12.32	12.96	1,033,108
21 Feb 14	12.68000 +0.12	12.77	12.53	12.60	526,300
20 Feb 14	12.56000 -0.01	12.82	12.39	12.49	587,102
19 Feb 14	12.57000 +0.22	12.76	12.31	12.31	647,075
18 Feb 14	12.35500 +0.03	13.24	12.34	13.03	2,069,727
17 Feb 14	12.32500 +0.50	12.50	11.82	11.89	644,311
14 Feb 14	11.82500 -0.03	12.00	11.80	11.90	302,068
13 Feb 14	11.86000 -0.04	11.91	11.59	11.84	361,368
12 Feb 14	11.90000 +0.21	11.97	11.69	11.70	510,234
11 Feb 14	11.68500 +0.46	11.80	11.31	11.31	606,075
10 Feb 14	11.23000 +0.08	11.30	11.14	11.18	217,302
07 Feb 14	11.15000 -0.10	11.30	11.12	11.30	285,210
06 Feb 14	11.25000 +0.44	11.29	10.91	10.91	520,408
05 Feb 14	10.81000 -0.09	11.01	10.77	10.90	446,918
04 Feb 14	10.89500 -0.16	11.16	10.78	10.94	626,146
03 Feb 14	11.06000 -0.26	11.40	11.04	11.32	353,837
31 Jan 14	11.32000 -0.08	11.53	11.16	11.42	400,791
30 Jan 14	11.40000 +0.02	11.52	11.16	11.43	506,017
29 Jan 14	11.38000 -0.29	12.01	11.18	11.98	775,125
28 Jan 14	11.67000 +0.27	11.72	11.41	11.52	561,287
27 Jan 14	11.39500 -0.25	11.61	11.34	11.60	662,815
24 Jan 14	11.65000 -0.30	12.02	11.60	12.00	963,099
23 Jan 14	11.95000 +0.17	12.07	11.77	11.77	998,561
22 Jan 14	11.78000 +0.48	11.84	11.34	11.60	684,783
21 Jan 14	11.30000 +0.07	11.42	11.10	11.23	554,815
20 Jan 14	11.22500 -0.27	11.59	11.23	11.49	506,715
17 Jan 14	11.50000 +0.10	11.62	11.00	11.35	1,251,156
16 Jan 14	11.40000 -0.13	11.55	11.25	11.50	498,568
15 Jan 14	11.53000 +0.00	11.77	11.48	11.64	535,252
14 Jan 14	11.53000 -0.06	11.68	11.26	11.29	608,755
13 Jan 14	11.58500 +0.04	11.82	11.40	11.56	693,596
10 Jan 14	11.54500 +0.47	11.65	11.18	11.18	816,038
09 Jan 14	11.07500 -0.20	11.45	11.02	11.31	566,530
08 Jan 14	11.28000 +0.25	11.55	11.02	11.10	1,177,727
07 Jan 14	11.03000 +0.69	11.18	10.38	10.40	1,422,241
06 Jan 14	10.34000 -0.20	10.61	10.28	10.61	351,051
03 Jan 14	10.54500 +0.29	10.65	10.23	10.28	619,127
02 Jan 14	10.25500 -0.26	10.66	10.26	10.58	412,878
30 Dec 13	10.51500 +0.05	10.56	10.40	10.42	305,253
27 Dec 13	10.46500 +0.07	10.60	10.41	10.44	346,638
23 Dec 13	10.39000 +0.10	10.46	10.19	10.27	263,481
20 Dec 13	10.29500 +0.02	10.37	10.22	10.28	1,179,014
19 Dec 13	10.28000 +0.26	10.30	10.03	10.15	501,190
18 Dec 13	10.02000 +0.02	10.11	9.90	10.02	803,976
17 Dec 13	10.00000 +0.20	10.08	9.90	9.90	570,215
16 Dec 13	9.80000 -0.09	10.16	9.77	9.82	578,585
13 Dec 13	9.88600 -0.06	10.10	9.89	10.00	467,164
12 Dec 13	9.94900 -0.32	10.27	9.89	10.27	489,415
11 Dec 13	10.27000 -0.08	10.51	10.24	10.28	323,990
10 Dec 13	10.35000 +0.07	10.60	10.20	10.24	741,530
09 Dec 13	10.28500 +0.22	10.40	10.18	10.18	644,091
06 Dec 13	10.06500 +0.20	10.06	9.83	9.89	458,697
05 Dec 13	9.86000 -0.06	10.09	9.86	9.91	638,124
04 Dec 13	9.92300 +0.00	10.00	9.78	9.96	594,151
03 Dec 13	9.92200 -0.24	10.18	9.89	10.18	459,227
02 Dec 13	10.16000 -0.06	10.31	10.03	10.21	410,111
29 Nov 13	10.22000 -0.02	10.31	10.18	10.25	228,326
28 Nov 13	10.24500 -0.07	10.38	10.23	10.36	445,284
27 Nov 13	10.31000 -0.11	10.44	10.26	10.41	350,255
26 Nov 13	10.42000 +0.11	10.60	10.31	10.31	785,196
25 Nov 13	10.31500 +0.28	10.32	10.10	10.13	451,962
22 Nov 13	10.03500 +0.31	10.14	9.75	9.77	762,221
21 Nov 13	9.72800 -0.08	9.80	9.56	9.75	628,370
20 Nov 13	9.80600 -0.01	9.86	9.75	9.82	358,514
19 Nov 13	9.81900 +0.01	9.92	9.75	9.81	548,449
18 Nov 13	9.81000 +0.01	9.85	9.69	9.74	438,080
15 Nov 13	9.80500 +0.13	9.90	9.69	9.70	423,861
14 Nov 13	9.67700 -0.28	10.18	9.65	10.00	981,792
13 Nov 13	9.96000 -0.03	10.07	9.85	9.94	474,456
12 Nov 13	9.99000 -0.26	10.24	9.95	10.22	575,560
11 Nov 13	10.25000 +0.07	10.33	10.09	10.20	401,765
08 Nov 13	10.17500 -0.28	10.49	10.13	10.40	663,839
07 Nov 13	10.46000 -0.02	10.64	10.40	10.49	416,148
06 Nov 13	10.48000 +0.01	10.64	10.40	10.48	426,579
05 Nov 13	10.46500 -0.03	10.57	10.40	10.52	336,910
04 Nov 13	10.50000 +0.01	10.59	10.35	10.50	388,623
01 Nov 13	10.49500 -0.14	10.69	10.46	10.66	424,013
31 Oct 13	10.63500 +0.20	10.69	10.39	10.40	741,442
30 Oct 13	10.43000 -0.05	10.67	10.38	10.46	492,123
29 Oct 13	10.47500 +0.04	10.50	10.27	10.41	517,101
28 Oct 13	10.43500 -0.15	10.65	10.39	10.58	476,472
25 Oct 13	10.58500 +0.09	10.68	10.35	10.43	1,279,408
24 Oct 13	10.50000 +0.14	10.55	9.91	10.03	3,325,312
23 Oct 13	10.36000 -0.27	10.61	10.31	10.45	942,529
22 Oct 13	10.62500 +0.06	10.81	10.37	10.50	687,968
21 Oct 13	10.57000 +0.30	10.66	9.95	10.05	1,151,552
18 Oct 13	10.27000 -0.15	10.44	10.14	10.30	914,425
17 Oct 13	10.42500 -0.18	10.61	10.33	10.60	642,180
16 Oct 13	10.60000 -0.46	11.01	10.51	10.98	924,117
15 Oct 13	11.06000 -0.03	11.20	11.01	11.18	354,984
14 Oct 13	11.09500 -0.12	11.15	10.90	11.09	475,465
11 Oct 13	11.21500 -0.03	11.36	10.97	11.36	682,167
10 Oct 13	11.25000 +0.27	11.30	10.61	10.76	1,319,580
09 Oct 13	10.97500 -0.42	11.41	10.90	11.28	802,759
08 Oct 13	11.40000 -0.34	11.73	11.36	11.63	584,333
07 Oct 13	11.74000 -0.17	11.98	11.52	11.96	518,340
04 Oct 13	11.91000 +0.07	12.10	11.77	11.77	381,696
03 Oct 13	11.83500 -0.13	12.07	11.82	11.88	477,890
02 Oct 13	11.96000 -0.06	12.41	11.77	12.38	915,673
01 Oct 13	12.01500 -0.47	12.23	11.91	12.10	1,187,213
30 Sep 13	12.49000 -0.13	12.57	12.35	12.50	358,606
27 Sep 13	12.61500 -0.13	12.89	12.47	12.76	378,421
26 Sep 13	12.74000 -0.31	13.05	12.71	13.05	363,273
25 Sep 13	13.04500 +0.15	13.05	12.84	12.89	349,249
24 Sep 13	12.89500 +0.03	12.95	12.78	12.90	268,521
23 Sep 13	12.87000 +0.06	12.97	12.77	12.84	231,458
20 Sep 13	12.80500 -0.10	13.05	12.73	12.85	561,515
19 Sep 13	12.91000 +0.18	13.06	12.69	12.90	464,732
18 Sep 13	12.73000 -0.06	12.88	12.69	12.87	257,033
17 Sep 13	12.79000 -0.38	13.15	12.70	13.15	422,184
16 Sep 13	13.17000 +0.04	13.36	12.94	13.28	363,945
13 Sep 13	13.13000 -0.21	13.48	13.12	13.34	266,552
12 Sep 13	13.34000 +0.32	13.45	13.11	13.14	494,245
11 Sep 13	13.02000 +0.06	13.21	12.90	13.02	410,317
10 Sep 13	12.96000 +0.32	13.11	12.77	12.79	488,305
09 Sep 13	12.64000 +0.19	12.73	12.44	12.44	148,240
06 Sep 13	12.45500 -0.08	12.62	12.27	12.52	350,360
05 Sep 13	12.53500 -0.02	12.60	12.35	12.58	242,489
04 Sep 13	12.55500 +0.56	12.65	11.92	12.01	569,361
03 Sep 13	12.00000 -0.02	12.19	11.95	12.09	313,629
02 Sep 13	12.01500 +0.18	12.22	11.99	12.15	225,552
30 Aug 13	11.83500 -0.22	12.14	11.80	12.12	410,058
29 Aug 13	12.05000 +0.07	12.27	11.97	12.06	315,618
28 Aug 13	11.97500 -0.23	12.15	11.74	12.15	753,579
27 Aug 13	12.21000 -0.63	12.67	12.16	12.65	413,179
26 Aug 13	12.83500 -0.06	12.99	12.60	12.94	219,633
23 Aug 13	12.90000 -0.06	13.05	12.86	12.95	351,904
22 Aug 13	12.96000 +0.44	13.06	12.48	12.48	597,986
21 Aug 13	12.51500 -0.05	12.63	12.41	12.58	217,169
20 Aug 13	12.56000 -0.15	12.73	12.23	12.73	340,668
19 Aug 13	12.71500 -0.16	12.90	12.65	12.89	243,429
16 Aug 13	12.88000 +0.07	12.91	12.57	12.78	343,546
15 Aug 13	12.80500 -0.02	12.84	12.59	12.82	416,558
14 Aug 13	12.82500 -0.21	13.15	12.57	12.65	722,849
13 Aug 13	13.03500 +0.43	13.06	12.65	12.65	737,264
12 Aug 13	12.61000 +0.24	12.65	12.23	12.43	317,532
09 Aug 13	12.37000 +0.45	12.65	12.07	12.07	854,118
08 Aug 13	11.91500 -0.06	12.11	11.81	11.94	332,292
07 Aug 13	11.97000 -0.05	12.08	11.85	11.99	236,024
06 Aug 13	12.01500 +0.01	12.24	11.93	11.96	347,671
05 Aug 13	12.01000 +0.05	12.06	11.82	11.90	339,769
02 Aug 13	11.96500 -0.06	12.10	11.85	12.06	305,137
01 Aug 13	12.03000 +0.17	12.20	11.75	11.80	442,381
31 Jul 13	11.86000 -0.43	12.28	11.73	12.26	767,095
30 Jul 13	12.28500 -0.06	12.57	12.23	12.36	584,294
29 Jul 13	12.34500 -0.27	12.73	12.24	12.63	477,924
26 Jul 13	12.61500 +0.22	12.75	12.45	12.48	551,352
25 Jul 13	12.40000 +0.07	12.72	12.23	12.40	693,223
24 Jul 13	12.33000 +0.31	12.56	12.01	12.01	499,160
23 Jul 13	12.02000 -0.47	12.60	12.02	12.50	588,844
22 Jul 13	12.49000 +0.02	12.73	12.40	12.47	274,190
19 Jul 13	12.47000 -0.03	12.57	12.23	12.38	447,112
18 Jul 13	12.50000 +0.22	12.52	12.00	12.30	392,911
17 Jul 13	12.28500 -0.10	12.44	12.21	12.44	256,113
16 Jul 13	12.38500 +0.03	12.49	12.30	12.45	324,261
15 Jul 13	12.36000 -0.13	12.57	12.17	12.45	380,106
12 Jul 13	12.49000 +0.13	12.56	12.24	12.27	302,537
11 Jul 13	12.36000 +0.20	12.45	12.23	12.23	421,705
10 Jul 13	12.16000 -0.08	12.30	11.98	12.20	766,600
09 Jul 13	12.24000 -0.66	12.80	12.20	12.75	715,211
08 Jul 13	12.90000 -0.29	13.20	12.89	13.00	564,654
05 Jul 13	13.19000 +0.06	13.64	13.15	13.35	741,591
04 Jul 13	13.13000 +0.10	13.27	12.91	13.15	366,643
03 Jul 13	13.03000 +0.19	13.14	12.52	12.79	369,146
02 Jul 13	12.83500 -0.01	12.95	12.60	12.80	344,001
01 Jul 13	12.84500 -0.07	13.06	12.69	12.94	211,288
28 Jun 13	12.91500 +0.10	13.11	12.76	12.87	500,858
27 Jun 13	12.81000 +0.29	12.85	12.59	12.60	393,353
26 Jun 13	12.52000 +0.50	12.54	12.06	12.09	339,330
25 Jun 13	12.02500 +0.05	12.13	11.86	12.00	373,129
24 Jun 13	11.98000 -0.41	12.39	11.94	12.35	570,933
21 Jun 13	12.38500 -0.19	12.69	12.39	12.52	665,611
20 Jun 13	12.58000 -0.45	12.98	12.50	12.90	506,055
19 Jun 13	13.03000 +0.05	13.20	12.93	13.01	716,290
18 Jun 13	12.97500 +0.44	13.02	12.49	12.49	565,840
17 Jun 13	12.53500 +0.08	12.59	12.37	12.50	236,669
14 Jun 13	12.45500 +0.13	12.70	12.36	12.45	306,366
13 Jun 13	12.33000 -0.04	12.37	11.91	12.15	585,263
12 Jun 13	12.37000 -0.37	12.78	12.22	12.60	399,880
11 Jun 13	12.74000 +0.00	12.89	12.63	12.73	302,292
10 Jun 13	12.74000 -0.07	12.95	12.74	12.78	365,385
07 Jun 13	12.81500 +0.14	12.86	12.43	12.73	451,942
06 Jun 13	12.67500 -0.13	12.90	12.64	12.73	422,729
05 Jun 13	12.80500 -0.28	13.18	12.81	12.90	1,059,748
04 Jun 13	13.08500 -0.39	13.51	12.74	13.48	933,352
03 Jun 13	13.48000 -0.32	13.76	13.45	13.65	483,618
31 May 13	13.79500 +0.03	13.89	13.63	13.80	694,288
30 May 13	13.76000 +0.48	13.76	13.20	13.20	397,597
29 May 13	13.28000 -0.28	13.57	13.15	13.38	797,229
28 May 13	13.56500 +0.98	13.80	13.02	13.02	1,473,005
27 May 13	12.58000 +0.30	12.73	12.35	12.35	341,470
24 May 13	12.28000 -0.27	12.50	12.20	12.35	733,680
23 May 13	12.54500 -0.33	12.72	12.13	12.40	1,029,221
22 May 13	12.87500 -0.20	13.13	12.73	13.05	578,048
21 May 13	13.08000 +0.63	13.42	12.44	12.45	1,279,111
20 May 13	12.45500 +0.18	12.45	12.22	12.25	354,090
17 May 13	12.28000 +0.34	12.37	11.86	11.86	778,988
16 May 13	11.94000 +0.09	12.03	11.68	11.70	642,996
15 May 13	11.84500 +0.14	11.91	11.47	11.73	731,902
14 May 13	11.71000 +0.36	11.71	11.32	11.35	649,858
13 May 13	11.35000 +0.01	11.40	11.16	11.35	324,332
10 May 13	11.34500 +0.07	11.41	11.23	11.30	442,095
09 May 13	11.27000 +0.09	11.29	11.10	11.24	242,976
08 May 13	11.18500 +0.19	11.25	10.86	10.96	536,234
07 May 13	11.00000 +0.06	11.14	10.84	10.94	543,514
06 May 13	10.94000 -0.02	11.07	10.91	11.02	233,970
03 May 13	10.96000 +0.21	11.02	10.69	10.75	569,762
02 May 13	10.75000 -0.08	10.87	10.62	10.78	403,378
30 Apr 13	10.83000 -0.15	11.15	10.73	11.00	460,173
29 Apr 13	10.97500 -0.19	11.30	10.87	11.16	575,830
26 Apr 13	11.16500 -0.16	11.50	11.12	11.24	685,143
25 Apr 13	11.33000 +0.66	11.42	10.34	10.50	1,166,494
24 Apr 13	10.67000 +0.02	10.77	10.05	10.05	1,985,440
23 Apr 13	10.65500 +0.99	10.74	10.06	10.15	1,555,905
22 Apr 13	9.66000 -0.04	9.83	9.54	9.66	829,236
19 Apr 13	9.69800 -0.10	9.98	9.63	9.67	1,089,334
18 Apr 13	9.80000 -0.49	10.35	9.70	10.32	1,706,697
17 Apr 13	10.29500 -0.35	10.76	10.20	10.63	1,279,728
16 Apr 13	10.65000 -0.56	11.11	10.58	11.11	1,100,010
15 Apr 13	11.21000 -0.04	11.31	11.03	11.25	505,243
12 Apr 13	11.25000 -0.27	11.50	11.20	11.49	439,987
11 Apr 13	11.52000 +0.15	11.55	11.20	11.37	382,009
10 Apr 13	11.37000 +0.27	11.40	10.94	11.09	646,007
09 Apr 13	11.10500 -0.07	11.50	11.08	11.35	590,995
08 Apr 13	11.17000 -0.14	11.37	11.13	11.37	483,832
05 Apr 13	11.31000 -0.18	11.57	11.26	11.57	632,289
04 Apr 13	11.49500 -0.02	11.77	11.36	11.49	540,952
03 Apr 13	11.51500 +0.23	11.65	11.22	11.22	577,291
02 Apr 13	11.29000 -0.02	11.42	11.01	11.36	491,918
28 Mar 13	11.31000 -0.13	11.51	11.23	11.50	434,144
27 Mar 13	11.44500 -0.13	11.76	11.26	11.68	1,001,468
26 Mar 13	11.57000 +0.38	11.65	11.29	11.34	1,167,594
25 Mar 13	11.19500 +0.76	11.45	10.63	10.74	1,495,110
22 Mar 13	10.44000 -0.09	10.53	10.28	10.47	474,997
21 Mar 13	10.53000 -0.20	10.85	10.44	10.75	502,949
20 Mar 13	10.73000 -0.02	10.98	10.59	10.84	571,691
19 Mar 13	10.74500 -0.14	10.91	10.58	10.89	841,767
18 Mar 13	10.88500 -0.14	10.98	10.72	10.94	731,708
15 Mar 13	11.02000 +0.27	11.10	10.85	10.85	1,340,919
14 Mar 13	10.75500 +0.16	10.81	10.52	10.65	706,264
13 Mar 13	10.59000 -0.23	10.98	10.50	10.80	1,046,388
12 Mar 13	10.82000 +0.17	10.95	10.56	10.58	1,000,829
11 Mar 13	10.65000 +0.11	10.76	10.45	10.52	538,286
08 Mar 13	10.54000 -0.09	10.72	10.48	10.68	686,686
07 Mar 13	10.62500 +0.10	10.77	10.40	10.58	859,288
06 Mar 13	10.52500 +0.30	10.87	10.48	10.51	1,930,748
05 Mar 13	10.22000 +0.45	10.29	9.72	9.83	1,125,190
04 Mar 13	9.77000 -0.21	9.94	9.60	9.94	685,656
01 Mar 13	9.97900 -0.23	10.20	9.89	10.00	1,434,354
28 Feb 13	10.21000 +0.92	10.36	9.16	9.16	3,539,914
27 Feb 13	9.29200 -0.03	9.39	9.14	9.31	1,035,491
26 Feb 13	9.32300 +0.19	9.50	8.82	8.96	1,361,811
25 Feb 13	9.12800 +0.02	9.30	9.03	9.18	745,021
22 Feb 13	9.11300 -0.03	9.28	9.06	9.11	657,437
21 Feb 13	9.14100 -0.16	9.27	9.07	9.25	599,116
20 Feb 13	9.30300 +0.20	9.41	9.11	9.12	1,010,086
19 Feb 13	9.10000 -0.25	9.45	9.07	9.38	1,908,817
18 Feb 13	9.35300 -0.23	9.90	9.18	9.69	1,945,981
15 Feb 13	9.58600 +0.04	9.71	9.46	9.47	787,580
14 Feb 13	9.54400 -0.14	9.73	9.45	9.69	646,107
13 Feb 13	9.67900 +0.03	9.84	9.65	9.75	607,949
12 Feb 13	9.65000 -0.02	9.72	9.54	9.63	552,350
11 Feb 13	9.67400 +0.00	9.80	9.65	9.68	576,476
08 Feb 13	9.67700 -0.07	9.93	9.60	9.77	788,764
07 Feb 13	9.75000 -0.05	9.83	9.68	9.78	578,281
06 Feb 13	9.80000 +0.02	10.02	9.65	9.86	963,261
05 Feb 13	9.78100 -0.20	10.00	9.50	9.94	1,193,859
04 Feb 13	9.98500 +0.01	10.09	9.87	10.00	707,776
01 Feb 13	9.98000 -0.07	10.10	9.91	10.08	999,502
31 Jan 13	10.05000 -0.53	10.54	10.01	10.54	1,747,607
30 Jan 13	10.58000 -0.07	10.94	10.52	10.80	852,153
29 Jan 13	10.65500 +0.06	11.02	10.43	10.80	824,187
28 Jan 13	10.59000 -0.15	10.85	10.57	10.69	712,604
25 Jan 13	10.74000 -0.22	11.00	10.65	10.92	470,816
24 Jan 13	10.95500 -0.05	11.15	10.82	11.00	731,787
23 Jan 13	11.00000 +0.86	11.11	10.61	10.64	1,731,366
22 Jan 13	10.14000 -0.21	10.38	10.09	10.31	490,111
21 Jan 13	10.35000 -0.21	10.41	10.15	10.27	551,862
18 Jan 13	10.56000 +0.25	10.75	10.38	10.40	950,896
17 Jan 13	10.31500 +0.52	10.50	9.73	9.73	1,041,520
16 Jan 13	9.79100 +0.09	9.82	9.63	9.66	539,818
15 Jan 13	9.70200 -0.33	10.01	9.68	10.00	707,525
14 Jan 13	10.03000 -0.19	10.29	10.00	10.20	572,074
11 Jan 13	10.21500 -0.06	10.40	10.19	10.28	445,177
10 Jan 13	10.27500 -0.08	10.55	10.19	10.40	894,876
09 Jan 13	10.35000 +0.29	10.40	10.10	10.10	575,198
08 Jan 13	10.06500 +0.06	10.34	9.92	9.98	774,507
07 Jan 13	10.00000 +0.15	10.07	9.73	9.86	852,251
04 Jan 13	9.84900 +0.28	9.85	9.46	9.56	803,753
03 Jan 13	9.56500 +0.43	9.64	9.13	9.13	1,319,062
02 Jan 13	9.13000 +0.25	9.20	9.02	9.03	506,180
28 Dec 12	8.87900 -0.02	8.96	8.78	8.90	246,940
27 Dec 12	8.90000 -0.07	9.02	8.88	8.95	256,823
21 Dec 12	8.96700 -0.03	8.98	8.81	8.98	671,031
20 Dec 12	9.00000 +0.02	9.06	8.94	8.94	710,340
19 Dec 12	8.98100 +0.00	9.07	8.93	9.02	426,231
18 Dec 12	8.97700 +0.11	9.05	8.88	8.95	489,097
17 Dec 12	8.87100 -0.10	9.15	8.82	8.98	566,805
14 Dec 12	8.97500 -0.07	9.12	8.81	9.06	482,716
13 Dec 12	9.04900 +0.36	9.13	8.52	8.70	1,062,929
12 Dec 12	8.69000 -0.04	8.84	8.38	8.81	1,589,005
11 Dec 12	8.73000 -0.32	9.05	8.60	9.05	1,542,439
10 Dec 12	9.05000 -0.40	9.44	8.96	9.40	1,767,910
07 Dec 12	9.44800 -0.06	9.53	9.40	9.53	433,109
06 Dec 12	9.50500 -0.01	9.65	9.39	9.52	376,832
05 Dec 12	9.51600 +0.05	9.55	9.45	9.51	250,584
04 Dec 12	9.47000 -0.12	9.64	9.42	9.53	532,642
03 Dec 12	9.59400 -0.02	9.73	9.55	9.60	313,259
30 Nov 12	9.61500 -0.12	9.75	9.61	9.74	366,859
29 Nov 12	9.73500 +0.21	9.82	9.62	9.62	534,018
28 Nov 12	9.52700 -0.06	9.66	9.40	9.55	394,622
27 Nov 12	9.58900 +0.00	9.74	9.44	9.62	369,013
26 Nov 12	9.58700 -0.20	9.72	9.55	9.70	393,968
23 Nov 12	9.78700 +0.11	9.85	9.58	9.72	434,212
22 Nov 12	9.67800 +0.36	9.73	9.34	9.34	762,240
21 Nov 12	9.31800 +0.04	9.35	9.10	9.25	463,190
20 Nov 12	9.27800 -0.24	9.62	9.10	9.50	967,112
19 Nov 12	9.52300 +0.16	9.54	9.37	9.41	411,080
16 Nov 12	9.36000 -0.14	9.55	9.32	9.49	483,881
15 Nov 12	9.50000 +0.00	9.54	9.38	9.50	450,308
14 Nov 12	9.50000 -0.02	9.69	9.48	9.54	420,591
13 Nov 12	9.52200 -0.16	9.65	9.47	9.58	514,794
12 Nov 12	9.68000 -0.07	9.88	9.61	9.78	299,672
09 Nov 12	9.75100 +0.15	9.84	9.59	9.60	607,760
08 Nov 12	9.60100 -0.04	10.02	9.55	9.67	639,822
07 Nov 12	9.64000 -0.16	9.91	9.60	9.83	664,908
06 Nov 12	9.80100 +0.01	9.89	9.73	9.80	700,519
05 Nov 12	9.79600 -0.22	9.95	9.76	9.93	487,930
02 Nov 12	10.02000 -0.19	10.20	9.91	10.20	739,848
01 Nov 12	10.21500 +0.06	10.28	10.02	10.12	325,486
31 Oct 12	10.16000 +0.01	10.32	10.05	10.15	587,244
30 Oct 12	10.15000 +0.27	10.23	9.86	9.86	524,163
29 Oct 12	9.88100 -0.13	9.97	9.73	9.91	368,236
26 Oct 12	10.01000 +0.01	10.07	9.63	9.85	909,913
25 Oct 12	10.00000 -0.46	10.21	9.66	10.21	2,182,212
24 Oct 12	10.46000 +0.65	10.52	9.10	9.20	2,456,766
23 Oct 12	9.81000 -0.20	9.94	9.66	9.80	831,746
22 Oct 12	10.01500 +0.11	10.05	9.87	9.93	565,352
19 Oct 12	9.91000 -0.11	10.03	9.83	10.00	558,372
18 Oct 12	10.02000 -0.01	10.26	9.98	10.05	623,571
17 Oct 12	10.03000 +0.14	10.35	9.98	10.19	1,567,819
16 Oct 12	9.88700 +0.12	10.03	9.47	9.88	1,653,969
15 Oct 12	9.77000 -0.29	10.00	9.31	10.00	1,842,988
12 Oct 12	10.06000 +0.08	10.45	9.84	10.00	779,206
11 Oct 12	9.98400 -0.02	10.03	9.75	9.91	793,661
10 Oct 12	10.00000 -0.32	10.25	9.89	10.19	1,178,614
09 Oct 12	10.32000 +0.01	10.36	10.18	10.31	431,741
08 Oct 12	10.31500 -0.07	10.48	10.26	10.31	353,390
05 Oct 12	10.38000 +0.06	10.49	10.26	10.39	502,003
04 Oct 12	10.32000 +0.07	10.45	10.26	10.28	534,294
03 Oct 12	10.24500 -0.10	10.41	10.18	10.26	508,218
02 Oct 12	10.34000 -0.06	10.50	10.21	10.30	678,345
01 Oct 12	10.40000 +0.02	10.47	10.25	10.35	467,420
28 Sep 12	10.37500 -0.19	10.54	10.23	10.52	645,079
27 Sep 12	10.57000 +0.37	10.59	10.15	10.30	956,597
26 Sep 12	10.20000 -0.62	10.68	9.90	10.67	1,807,918
25 Sep 12	10.82000 -0.34	11.11	10.80	11.10	607,665
24 Sep 12	11.15500 -0.32	11.52	11.12	11.44	468,162
21 Sep 12	11.47000 -0.14	11.78	11.47	11.61	483,817
20 Sep 12	11.61000 +0.09	11.68	11.40	11.46	307,408
19 Sep 12	11.51500 -0.30	11.91	11.46	11.85	443,310
18 Sep 12	11.82000 -0.05	11.85	11.60	11.82	483,679
17 Sep 12	11.87000 -0.27	12.11	11.74	12.00	474,912
14 Sep 12	12.14000 +0.28	12.38	12.01	12.01	606,168
13 Sep 12	11.86500 -0.12	12.00	11.77	11.95	194,919
12 Sep 12	11.98500 +0.21	12.09	11.70	11.77	474,639
11 Sep 12	11.77000 +0.20	11.87	11.43	11.52	432,749
10 Sep 12	11.57000 -0.08	11.84	11.52	11.65	264,579
07 Sep 12	11.65000 +0.43	11.70	11.27	11.28	515,755
06 Sep 12	11.21500 +0.19	11.25	11.00	11.00	531,599
05 Sep 12	11.02500 -0.11	11.17	10.95	11.09	324,385
04 Sep 12	11.13000 -0.40	11.50	11.06	11.50	299,418
03 Sep 12	11.53000 -0.24	11.81	11.31	11.71	512,485
31 Aug 12	11.77000 -0.04	11.98	11.71	11.77	308,332
30 Aug 12	11.81000 -0.20	12.02	11.78	11.91	281,044
29 Aug 12	12.01000 +0.01	12.04	11.89	11.97	180,168
28 Aug 12	12.00000 -0.06	12.07	11.89	11.96	288,744
27 Aug 12	12.06000 +0.06	12.35	11.95	11.95	263,480
24 Aug 12	12.00000 -0.05	12.02	11.90	12.01	348,457
23 Aug 12	12.05000 +0.04	12.19	11.93	12.07	361,008
22 Aug 12	12.01000 -0.23	12.15	11.91	12.05	362,404
21 Aug 12	12.24000 +0.10	12.31	11.97	12.14	211,245
20 Aug 12	12.14000 -0.39	12.65	12.03	12.50	381,925
17 Aug 12	12.53000 +0.18	12.84	12.40	12.40	530,711
16 Aug 12	12.35000 +0.26	12.47	11.87	11.89	417,852
15 Aug 12	12.09500 -0.01	12.13	11.92	11.97	337,383
14 Aug 12	12.11000 +0.05	12.25	11.97	12.10	295,233
13 Aug 12	12.05500 -0.26	12.35	11.94	12.35	461,193
10 Aug 12	12.31500 +0.07	12.80	12.09	12.16	762,597
09 Aug 12	12.24000 +0.39	12.32	11.93	11.93	810,158
08 Aug 12	11.85500 -0.37	12.18	11.67	12.13	535,711
07 Aug 12	12.22500 +0.68	12.30	11.51	11.55	906,861
06 Aug 12	11.55000 +0.52	11.72	10.95	10.97	892,612
03 Aug 12	11.03000 +0.22	11.27	10.72	10.76	487,706
02 Aug 12	10.81500 -0.33	11.28	10.75	11.09	743,064
01 Aug 12	11.14000 +0.41	11.37	10.79	10.99	785,942
31 Jul 12	10.73000 +0.00	11.00	10.63	10.70	562,146
30 Jul 12	10.72500 +0.07	10.81	10.55	10.70	395,336
27 Jul 12	10.66000 -0.24	10.95	10.52	10.82	652,952
26 Jul 12	10.90000 +0.60	11.36	10.05	10.10	1,763,873
25 Jul 12	10.30000 +0.39	10.36	9.79	9.85	500,409
24 Jul 12	9.90700 -0.28	10.28	9.79	10.07	650,595
23 Jul 12	10.18500 -0.56	10.60	10.03	10.60	906,313
20 Jul 12	10.74500 -0.49	11.24	10.66	11.18	748,390
19 Jul 12	11.24000 +0.63	11.45	10.65	10.65	924,633
18 Jul 12	10.61000 +0.13	10.94	10.52	10.94	442,072
17 Jul 12	10.47500 -0.12	10.74	10.31	10.55	531,374
16 Jul 12	10.59500 +0.03	10.69	10.40	10.51	460,088
13 Jul 12	10.57000 +0.13	10.62	10.39	10.50	335,886
12 Jul 12	10.44000 -0.54	10.82	10.30	10.80	1,000,000
11 Jul 12	10.98000 -0.27	11.23	10.91	11.10	466,700
10 Jul 12	11.25000 -0.01	11.44	11.15	11.20	491,048
09 Jul 12	11.25500 -0.14	11.45	11.23	11.38	398,185
06 Jul 12	11.40000 -0.28	11.68	11.39	11.57	522,593
05 Jul 12	11.68000 -0.07	11.84	11.57	11.70	317,465
04 Jul 12	11.75000 +0.24	11.78	11.45	11.47	229,734
03 Jul 12	11.50500 +0.14	11.75	11.41	11.41	460,299
02 Jul 12	11.36500 +0.10	11.59	11.11	11.11	551,091
29 Jun 12	11.26000 +0.59	11.48	10.99	11.09	649,483
28 Jun 12	10.67500 -0.18	10.99	10.65	10.93	367,979
27 Jun 12	10.85500 +0.28	10.90	10.52	10.60	313,541
26 Jun 12	10.57500 -0.30	10.82	10.41	10.72	836,535
25 Jun 12	10.87500 -0.34	11.30	10.84	11.16	494,045
22 Jun 12	11.21500 -0.33	11.35	11.15	11.32	311,942
21 Jun 12	11.54500 -0.02	11.70	11.31	11.60	383,577
20 Jun 12	11.57000 +0.06	11.63	11.39	11.63	322,086
19 Jun 12	11.51000 +0.26	11.55	11.11	11.40	306,670
18 Jun 12	11.25000 -0.07	11.60	11.21	11.55	348,474
15 Jun 12	11.32000 +0.34	11.35	10.82	11.17	949,040
14 Jun 12	10.98000 -0.60	11.62	10.94	11.43	757,535
13 Jun 12	11.58000 -0.12	11.89	11.36	11.81	507,059
12 Jun 12	11.70000 -0.10	11.73	11.39	11.60	465,456
11 Jun 12	11.79500 +0.05	12.14	11.73	12.10	615,091
08 Jun 12	11.75000 +0.01	11.81	11.16	11.31	493,002
07 Jun 12	11.74000 -0.07	11.86	11.40	11.86	528,513
06 Jun 12	11.81500 +0.54	11.89	11.38	11.56	737,506
05 Jun 12	11.27500 +0.39	11.28	10.74	11.10	738,858
04 Jun 12	10.88000 -0.41	11.05	10.61	11.00	945,750
01 Jun 12	11.29000 -0.52	11.88	11.14	11.88	784,527
31 May 12	11.80500 -0.20	12.25	11.73	12.15	431,875
30 May 12	12.01000 -0.20	12.44	11.99	12.32	747,752
29 May 12	12.21500 +0.30	12.43	11.90	11.90	653,902
28 May 12	11.92000 +0.06	12.01	11.77	11.85	342,220
25 May 12	11.86000 -0.61	12.55	11.63	12.42	1,325,474
24 May 12	12.47000 +0.07	12.74	12.30	12.72	677,789
23 May 12	12.39500 -0.27	12.93	12.21	12.49	1,095,241
22 May 12	12.67000 -0.07	12.99	12.41	12.91	509,221
21 May 12	12.74000 +0.14	12.90	12.59	12.59	366,545
18 May 12	12.59500 -0.32	13.11	12.59	12.76	670,956
17 May 12	12.92000 +0.18	13.35	12.70	12.75	971,320
16 May 12	12.74500 -0.16	12.97	12.64	12.86	465,526
15 May 12	12.91000 +0.03	13.28	12.83	12.93	458,509
14 May 12	12.88000 -0.34	13.28	12.81	13.19	735,900
11 May 12	13.22000 +0.05	13.25	12.90	13.00	623,700
10 May 12	13.17000 +0.28	13.29	12.72	13.00	659,089
09 May 12	12.88500 -0.29	13.24	12.76	13.10	866,184
08 May 12	13.17500 -0.20	13.35	12.90	13.29	984,633
07 May 12	13.37500 +0.27	13.44	12.72	12.80	663,107
04 May 12	13.10000 -0.23	13.45	12.92	13.30	639,153
03 May 12	13.33000 -0.38	14.11	13.28	13.77	889,200
02 May 12	13.71000 -0.13	14.85	13.40	14.48	1,660,904
30 Apr 12	13.83500 -0.01	14.00	13.68	13.90	732,380
27 Apr 12	13.84500 +0.28	13.85	13.23	13.35	1,050,841
26 Apr 12	13.57000 +0.84	13.90	12.10	12.24	2,793,680
25 Apr 12	12.72500 +0.03	12.98	12.51	12.71	950,024
24 Apr 12	12.69500 +0.05	12.80	12.40	12.65	740,788
23 Apr 12	12.65000 -0.44	12.88	12.61	12.85	644,389
20 Apr 12	13.08500 -0.14	13.20	12.72	13.14	801,566
19 Apr 12	13.22500 -0.39	13.68	13.13	13.67	913,863
18 Apr 12	13.61500 -0.41	13.85	13.36	13.61	882,037
17 Apr 12	14.03000 +0.26	14.16	13.55	13.63	1,091,264
16 Apr 12	13.76500 +0.05	14.13	13.56	13.65	835,504
13 Apr 12	13.72000 +0.35	14.24	13.37	13.37	2,021,809
12 Apr 12	13.37000 +0.72	13.47	12.84	12.85	1,184,078
11 Apr 12	12.65500 -0.20	12.96	12.52	12.72	942,204
10 Apr 12	12.85000 -0.20	13.19	12.77	12.85	900,150
05 Apr 12	13.05000 +0.43	13.17	12.69	12.73	958,496
04 Apr 12	12.62000 -0.59	13.15	12.51	13.10	1,181,443
03 Apr 12	13.21000 +0.22	13.48	13.05	13.10	1,105,054
02 Apr 12	12.99000 -0.07	13.10	12.86	13.07	666,115
30 Mar 12	13.06000 +0.07	13.27	12.95	13.14	601,486
29 Mar 12	12.99500 -0.11	13.26	12.86	13.00	776,401
28 Mar 12	13.10000 -0.42	13.59	13.08	13.43	1,013,895
27 Mar 12	13.52000 -0.02	13.98	13.50	13.94	983,069
26 Mar 12	13.54000 +0.10	13.67	13.10	13.52	810,410
23 Mar 12	13.44000 +0.40	13.59	13.10	13.10	1,172,671
22 Mar 12	13.03500 -0.06	13.39	12.82	13.02	1,081,114
21 Mar 12	13.09500 -0.40	13.77	12.97	13.60	1,273,804
20 Mar 12	13.50000 -0.72	14.01	13.43	14.00	1,469,465
19 Mar 12	14.22000 -0.28	14.34	13.85	14.20	1,303,783
16 Mar 12	14.50000 +0.10	14.58	13.82	14.40	2,427,462
15 Mar 12	14.40000 +1.86	14.50	13.11	13.45	4,537,314
14 Mar 12	12.54000 +0.35	12.54	12.21	12.32	1,108,206
13 Mar 12	12.18500 +0.29	12.19	11.87	12.08	943,118
12 Mar 12	11.89500 -0.28	12.27	11.84	12.17	593,396
09 Mar 12	12.18000 +0.25	12.30	11.74	12.05	935,142
08 Mar 12	11.93000 +0.05	12.15	11.65	11.98	1,178,292
07 Mar 12	11.88500 +0.49	11.89	11.34	11.36	1,137,137
06 Mar 12	11.40000 -0.52	11.99	11.40	11.99	1,035,169
05 Mar 12	11.92000 -0.08	11.95	11.57	11.89	1,048,835
02 Mar 12	12.00000 +0.45	12.24	11.80	11.85	2,288,373
01 Mar 12	11.55000 -0.91	11.64	10.85	10.98	5,703,269
29 Feb 12	12.46500 -0.45	13.28	12.36	12.97	1,495,713
28 Feb 12	12.92000 +0.66	13.06	12.35	12.38	2,046,064
27 Feb 12	12.25500 -0.46	12.63	11.88	12.59	2,139,372
24 Feb 12	12.71500 -0.27	13.10	12.63	13.10	1,221,925
23 Feb 12	12.98500 -0.24	13.35	12.66	13.30	1,181,063
22 Feb 12	13.22000 -0.03	13.59	13.14	13.36	999,956
21 Feb 12	13.25000 -0.64	13.95	13.12	13.95	1,863,730
20 Feb 12	13.89000 +0.64	14.16	13.43	13.50	2,344,539
17 Feb 12	13.25000 +0.98	13.33	12.48	12.61	2,279,278
16 Feb 12	12.27000 -0.06	12.48	12.10	12.21	1,443,091
15 Feb 12	12.33500 +0.67	12.73	11.87	11.89	3,612,646
14 Feb 12	11.66500 -0.35	12.08	11.47	11.91	1,112,897
13 Feb 12	12.01000 +0.39	12.12	11.82	11.85	1,027,672
10 Feb 12	11.62500 -0.07	12.11	11.63	11.81	1,431,661
09 Feb 12	11.70000 +0.16	11.89	11.52	11.75	1,211,327
08 Feb 12	11.54000 +0.56	11.66	11.13	11.13	1,888,864
07 Feb 12	10.98000 -0.27	11.14	10.66	11.05	1,961,176
06 Feb 12	11.25000 -0.37	11.75	11.19	11.55	1,058,927
03 Feb 12	11.62000 +0.56	11.62	11.10	11.10	1,102,520
02 Feb 12	11.06000 +0.41	11.06	10.65	10.88	1,116,399
01 Feb 12	10.65000 +0.34	10.80	10.25	10.25	797,866
31 Jan 12	10.30500 -0.09	10.59	10.25	10.50	1,050,072
30 Jan 12	10.39500 -0.44	10.97	10.35	10.75	1,094,715
27 Jan 12	10.83500 -0.10	10.96	10.62	10.81	918,031
26 Jan 12	10.93500 -0.01	11.28	10.83	11.06	1,362,796
25 Jan 12	10.95000 -0.32	11.47	10.77	11.26	1,131,631
24 Jan 12	11.27000 -0.68	11.90	11.02	11.80	1,455,709
23 Jan 12	11.95000 -0.08	12.59	11.64	12.09	1,185,306
20 Jan 12	12.03000 -0.35	12.41	11.87	12.32	1,363,390
19 Jan 12	12.38000 +0.38	12.48	12.15	12.30	1,592,784
18 Jan 12	12.00500 +0.03	12.10	11.31	11.70	1,965,822
17 Jan 12	11.97000 +0.47	11.98	11.47	11.73	1,146,313
16 Jan 12	11.50500 +0.15	11.61	11.12	11.19	730,110
13 Jan 12	11.35000 -0.25	11.78	11.09	11.71	1,048,278
12 Jan 12	11.60000 +0.11	11.80	11.34	11.50	1,149,480
11 Jan 12	11.49000 +0.79	11.60	10.74	10.76	1,814,130
10 Jan 12	10.70000 +0.02	10.94	10.64	10.85	708,269
09 Jan 12	10.68000 -0.16	10.92	10.51	10.87	643,365
06 Jan 12	10.84000 +0.18	11.08	10.70	10.73	972,092
05 Jan 12	10.66000 +0.02	10.84	10.54	10.76	553,439
04 Jan 12	10.63500 -0.02	11.00	10.31	10.57	999,671
03 Jan 12	10.66000 +0.39	10.80	10.40	10.40	1,064,434
02 Jan 12	10.27500 +0.42	10.47	9.80	9.80	455,912
30 Dec 11	9.85000 +0.20	9.90	9.70	9.79	261,183
29 Dec 11	9.65300 +0.23	9.69	9.43	9.43	306,020
28 Dec 11	9.41800 -0.08	9.73	9.36	9.43	639,677
27 Dec 11	9.49900 +0.00	9.55	9.30	9.42	246,336
23 Dec 11	9.50000 +0.08	9.60	9.44	9.48	317,944
22 Dec 11	9.42000 +0.14	9.59	9.26	9.30	561,500
21 Dec 11	9.28100 -0.10	9.85	9.24	9.44	732,986
20 Dec 11	9.38200 +0.37	9.38	8.92	8.92	556,981
19 Dec 11	9.01100 -0.04	9.19	8.77	8.85	624,862
16 Dec 11	9.05100 +0.03	9.14	8.97	9.06	957,299
15 Dec 11	9.02000 +0.22	9.24	8.80	8.93	1,404,339
14 Dec 11	8.80000 +0.08	8.82	8.61	8.70	680,734
13 Dec 11	8.72200 -0.07	8.91	8.65	8.89	674,305
12 Dec 11	8.79400 -0.18	9.02	8.66	9.01	521,692
09 Dec 11	8.97400 +0.15	9.00	8.70	8.78	950,442
08 Dec 11	8.82500 -0.36	9.30	8.71	9.25	860,187
07 Dec 11	9.18800 -0.39	9.80	9.12	9.72	754,924
06 Dec 11	9.58000 -0.32	9.88	9.52	9.67	753,167
05 Dec 11	9.90000 +0.24	9.96	9.60	9.73	640,261
02 Dec 11	9.65700 -0.24	10.15	9.60	10.15	642,422
01 Dec 11	9.90000 +0.21	10.17	9.55	9.76	1,183,075
30 Nov 11	9.69000 +0.52	9.80	9.07	9.15	967,009
29 Nov 11	9.16900 -0.04	9.68	9.10	9.20	605,083
28 Nov 11	9.21000 +0.49	9.35	8.88	8.88	644,280
25 Nov 11	8.72200 +0.12	8.91	8.34	8.60	614,798
24 Nov 11	8.60400 +0.24	8.84	8.42	8.42	567,189
23 Nov 11	8.36500 -0.34	8.64	8.36	8.56	876,192
22 Nov 11	8.70000 -0.13	9.03	8.68	8.85	655,089
21 Nov 11	8.82600 -0.52	9.30	8.83	9.28	826,714
18 Nov 11	9.34200 -0.11	9.52	9.23	9.36	913,965
17 Nov 11	9.45500 -0.27	9.73	9.33	9.62	775,384
16 Nov 11	9.72300 +0.02	9.74	9.49	9.64	1,050,564
15 Nov 11	9.70000 -0.53	10.24	9.56	10.11	1,333,327
14 Nov 11	10.23500 -0.18	10.66	10.19	10.65	513,241
11 Nov 11	10.41000 +0.02	10.55	10.27	10.45	867,115
10 Nov 11	10.39000 -0.51	10.96	10.33	10.71	854,533
09 Nov 11	10.90000 -0.30	11.43	10.80	11.40	734,411
08 Nov 11	11.20000 -0.40	11.90	11.15	11.71	1,626,919
07 Nov 11	11.60000 -0.47	12.10	11.52	11.94	1,616,103
04 Nov 11	12.07000 +1.31	12.63	10.77	10.80	2,644,335
03 Nov 11	10.75500 +0.83	10.83	9.77	9.83	1,272,993
02 Nov 11	9.92800 -0.02	10.14	9.87	10.07	739,717
01 Nov 11	9.95000 -0.28	10.10	9.86	10.00	1,143,083
31 Oct 11	10.23000 -0.57	10.81	10.20	10.81	922,290
28 Oct 11	10.80000 +0.19	11.11	10.32	10.75	1,268,023
27 Oct 11	10.61500 +0.18	11.57	10.43	10.70	2,453,421
26 Oct 11	10.44000 +0.35	11.04	9.70	9.75	2,210,940
25 Oct 11	10.09000 +0.14	10.18	9.63	9.92	1,191,159
24 Oct 11	9.94800 +0.69	10.03	9.20	9.29	1,269,005
21 Oct 11	9.26100 -0.30	9.65	8.69	9.65	3,322,339
20 Oct 11	9.56000 -0.47	10.23	9.42	9.85	1,623,246
19 Oct 11	10.03000 +0.06	10.10	9.80	10.09	1,439,106
18 Oct 11	9.97200 -0.58	10.15	9.54	10.13	2,047,729
17 Oct 11	10.55000 -0.51	11.23	10.42	11.22	1,221,130
14 Oct 11	11.06000 +0.06	11.48	10.80	11.14	1,173,464
13 Oct 11	11.00000 +0.02	11.30	10.88	11.00	735,514
12 Oct 11	10.98500 +0.26	11.06	10.55	10.80	941,394
11 Oct 11	10.72500 -0.27	10.97	10.70	10.90	621,858
10 Oct 11	11.00000 +0.10	11.07	10.64	11.04	996,186
07 Oct 11	10.90500 -0.22	11.66	10.84	11.20	1,033,901
06 Oct 11	11.12500 +0.43	11.37	10.75	10.75	794,554
05 Oct 11	10.70000 +0.51	10.73	10.11	10.40	964,803
04 Oct 11	10.19000 -0.25	10.27	9.85	10.09	1,782,027
03 Oct 11	10.44000 -0.53	10.68	10.23	10.61	1,654,229
30 Sep 11	10.97000 -0.70	11.80	10.84	11.65	1,401,332
29 Sep 11	11.67500 -0.64	12.08	11.56	12.05	921,874
28 Sep 11	12.31500 -0.12	12.99	12.15	12.38	1,088,003
27 Sep 11	12.43000 +0.65	12.43	11.78	12.09	845,882
26 Sep 11	11.78500 +0.48	12.15	11.05	11.30	1,409,639
23 Sep 11	11.30000 +0.27	11.50	10.80	11.28	1,112,929
22 Sep 11	11.03000 -1.02	11.70	10.91	11.70	1,493,140
21 Sep 11	12.05000 -0.24	12.35	11.95	12.21	983,612
20 Sep 11	12.29500 +0.30	12.59	11.85	11.92	1,740,507
19 Sep 11	12.00000 -0.19	12.20	11.76	11.87	1,203,789
16 Sep 11	12.19000 -0.24	12.43	11.90	12.25	3,130,682
15 Sep 11	12.43000 -1.61	12.60	10.46	11.65	10,040,230
14 Sep 11	14.04500 +0.39	14.29	13.56	13.60	740,260
13 Sep 11	13.66000 +0.11	13.94	13.31	13.90	1,132,803
12 Sep 11	13.55000 -0.20	13.83	13.15	13.48	1,065,405
09 Sep 11	13.75500 -0.64	14.40	13.76	14.25	1,441,705
08 Sep 11	14.40000 -0.17	14.56	14.15	14.50	870,280
07 Sep 11	14.57000 +0.60	14.70	14.21	14.55	708,445
06 Sep 11	13.96500 +0.06	14.30	13.42	13.81	818,020
05 Sep 11	13.90500 -0.48	14.22	13.73	14.22	807,450
02 Sep 11	14.38500 -0.93	15.15	14.17	15.15	1,022,197
01 Sep 11	15.31000 -0.29	15.75	14.98	15.68	852,834
31 Aug 11	15.60500 +0.10	15.98	15.52	15.56	813,584
30 Aug 11	15.50500 -0.05	16.00	15.27	15.75	737,459
29 Aug 11	15.55500 +0.58	15.66	14.98	15.19	532,944
26 Aug 11	14.98000 -0.10	15.12	14.70	15.01	1,336,936
25 Aug 11	15.07500 -0.07	15.85	14.90	15.40	1,287,244
24 Aug 11	15.14500 -0.13	15.50	14.51	15.15	1,264,635
23 Aug 11	15.27000 +0.90	15.40	14.65	14.68	1,259,851
22 Aug 11	14.37000 +0.18	14.72	14.05	14.06	1,144,675
19 Aug 11	14.19000 -0.06	14.70	13.38	14.19	1,668,556
18 Aug 11	14.25000 -1.19	15.14	13.97	15.00	3,199,061
17 Aug 11	15.44500 -2.00	16.60	15.41	16.51	4,239,546
16 Aug 11	17.44000 -0.86	18.19	17.27	18.11	1,168,859
15 Aug 11	18.30000 +0.44	19.10	18.10	18.65	1,288,396
12 Aug 11	17.85500 +0.25	18.40	17.40	17.65	1,212,739
11 Aug 11	17.60000 +1.23	17.78	16.20	17.08	1,976,203
10 Aug 11	16.37000 -0.92	18.31	16.37	18.11	2,124,604
09 Aug 11	17.29000 +0.77	17.78	16.23	16.45	3,476,486
08 Aug 11	16.52000 -0.16	17.23	16.05	16.56	2,228,594
05 Aug 11	16.68500 -0.20	17.25	15.56	15.90	2,929,145
04 Aug 11	16.89000 -0.79	18.09	16.29	18.00	2,414,562
03 Aug 11	17.68000 -0.72	18.31	17.42	18.00	2,226,406
02 Aug 11	18.40000 -0.85	19.25	18.35	19.25	1,362,230
01 Aug 11	19.25000 +0.47	19.50	18.93	19.36	1,399,705
29 Jul 11	18.78000 -0.70	19.70	18.46	19.00	2,816,729
28 Jul 11	19.48000 -0.55	20.61	17.68	20.49	5,566,731
27 Jul 11	20.02500 +0.12	20.50	19.80	20.03	1,985,183
26 Jul 11	19.90500 +0.24	20.52	19.64	19.85	1,792,758
25 Jul 11	19.66500 +0.22	19.80	19.19	19.35	1,365,577
22 Jul 11	19.45000 +0.47	19.83	19.19	19.28	1,969,090
21 Jul 11	18.98500 +0.18	19.15	17.94	18.50	4,367,031
20 Jul 11	18.80500 -1.25	20.65	18.75	20.65	3,219,685
19 Jul 11	20.05500 +0.70	20.45	19.46	19.50	1,910,687
18 Jul 11	19.35000 -1.03	20.15	19.14	20.15	1,828,558
15 Jul 11	20.38000 +0.00	20.49	19.89	20.28	1,821,096
14 Jul 11	20.37500 -0.82	21.10	20.26	21.00	1,548,255
13 Jul 11	21.19000 +0.06	21.87	20.86	21.10	1,663,231
12 Jul 11	21.13000 -0.28	21.34	20.43	21.10	1,483,018
11 Jul 11	21.40500 +0.24	21.50	20.72	20.90	1,604,271
08 Jul 11	21.16500 -0.95	21.98	21.17	21.95	2,087,634
07 Jul 11	22.12000 +0.09	22.33	21.10	22.21	2,680,961
06 Jul 11	22.03500 -1.14	23.29	21.83	22.95	2,479,372
05 Jul 11	23.17500 -1.32	24.25	23.00	24.25	2,256,477
04 Jul 11	24.49000 +0.32	24.50	24.20	24.31	745,242
01 Jul 11	24.17500 +0.64	24.30	23.20	23.55	1,298,984
30 Jun 11	23.53000 -0.03	23.85	22.77	23.74	1,795,400
29 Jun 11	23.56000 +0.86	23.64	22.90	22.93	1,263,913
28 Jun 11	22.70000 -0.01	23.14	22.30	22.95	1,489,720
27 Jun 11	22.71500 -0.68	23.55	22.41	23.14	1,246,152
24 Jun 11	23.40000 -0.20	24.00	23.30	23.97	914,261
23 Jun 11	23.60000 -0.26	24.09	23.17	23.70	1,642,382
22 Jun 11	23.86500 -0.75	24.58	23.72	24.50	1,622,678
21 Jun 11	24.61000 +0.13	24.80	24.25	24.50	1,116,419
20 Jun 11	24.48000 -0.62	25.13	24.38	24.78	754,252
17 Jun 11	25.10000 -0.01	25.25	24.18	24.96	1,920,643
16 Jun 11	25.11000 -0.46	25.23	24.18	25.15	2,682,506
15 Jun 11	25.57000 -1.07	26.62	25.39	26.59	1,728,193
14 Jun 11	26.63500 +0.53	26.95	26.22	26.40	834,306
13 Jun 11	26.10000 -0.07	26.65	26.05	26.11	673,759
10 Jun 11	26.17000 -0.46	26.80	26.17	26.51	905,393
09 Jun 11	26.63000 -0.13	27.14	26.01	26.83	1,162,566
08 Jun 11	26.75500 -0.25	27.21	26.57	26.86	619,165
07 Jun 11	27.00500 -0.30	27.65	27.00	27.20	838,607
06 Jun 11	27.30000 -0.05	27.30	26.85	27.18	531,021
03 Jun 11	27.35000 +0.34	27.55	26.95	27.20	706,141
02 Jun 11	27.01500 -0.35	27.17	26.85	27.00	336,585
01 Jun 11	27.36000 -0.36	27.85	27.10	27.74	841,661
31 May 11	27.72500 +0.51	27.90	27.41	27.42	1,156,659
30 May 11	27.21500 +0.22	27.39	26.85	26.90	307,896
27 May 11	27.00000 +0.17	27.17	26.90	27.17	651,578
26 May 11	26.83000 -0.10	27.20	26.66	27.09	527,040
25 May 11	26.93000 -0.02	27.16	26.35	26.45	1,276,142
24 May 11	26.95000 +0.45	27.08	26.50	26.70	795,281
23 May 11	26.50000 -0.77	27.00	26.20	26.95	1,407,862
20 May 11	27.27500 -0.76	27.93	27.18	27.52	1,239,992
19 May 11	28.03000 +0.12	28.38	27.75	28.25	1,097,444
18 May 11	27.91000 +0.45	27.98	27.37	27.52	824,524
17 May 11	27.46000 +0.37	28.24	27.30	27.84	2,076,411
16 May 11	27.09000 -0.16	27.20	26.51	27.15	938,076
13 May 11	27.25000 +0.03	27.65	26.81	27.65	1,133,895
12 May 11	27.22000 -0.08	27.28	26.41	27.22	1,312,147
11 May 11	27.30000 -0.94	28.52	27.26	28.50	1,260,593
10 May 11	28.23500 +0.74	28.33	27.74	28.00	709,466
09 May 11	27.49500 -0.47	27.95	27.36	27.85	862,244
06 May 11	27.97000 +0.94	28.12	26.81	27.15	1,228,107
05 May 11	27.02500 -0.48	27.40	26.77	27.40	1,774,322
04 May 11	27.50000 -0.45	28.14	27.13	27.71	1,235,795
03 May 11	27.95000 -0.79	28.85	27.85	28.76	1,388,290
02 May 11	28.74000 -0.06	29.16	28.61	28.97	732,285
29 Apr 11	28.80000 +0.25	28.90	28.26	28.40	814,272
28 Apr 11	28.55000 -0.45	29.80	28.07	29.00	2,410,214
27 Apr 11	29.00000 +0.09	29.18	28.52	28.92	929,696
26 Apr 11	28.91000 -0.08	29.58	28.50	28.80	1,065,452
21 Apr 11	28.99000 +0.29	29.83	28.85	29.06	891,504
20 Apr 11	28.70000 +0.89	29.25	27.80	27.80	1,188,357
19 Apr 11	27.81500 +0.21	28.39	27.68	27.90	667,098
18 Apr 11	27.60500 -0.92	28.94	27.52	28.60	1,239,412
15 Apr 11	28.52500 -0.15	29.13	28.52	28.72	1,460,055
14 Apr 11	28.67500 -1.27	30.00	28.52	29.95	1,382,752
13 Apr 11	29.94500 +0.57	30.53	29.48	29.63	931,663
12 Apr 11	29.38000 -0.92	30.25	29.36	30.25	880,064
11 Apr 11	30.29500 +0.19	30.55	29.95	30.06	655,029
08 Apr 11	30.10000 -0.08	30.77	29.95	30.18	495,146
07 Apr 11	30.18500 -0.50	30.70	30.01	30.61	695,779
06 Apr 11	30.68500 -0.46	31.34	30.56	31.32	572,965
05 Apr 11	31.14500 -0.25	31.87	30.81	31.40	1,818,154
04 Apr 11	31.40000 +0.26	31.48	30.94	31.09	718,816
01 Apr 11	31.14000 +0.24	31.50	30.85	31.20	689,720
31 Mar 11	30.89500 +0.37	31.22	30.40	30.58	1,317,786
30 Mar 11	30.52500 +0.73	30.73	29.92	30.05	1,015,043
29 Mar 11	29.80000 +0.02	29.97	29.33	29.57	649,294
28 Mar 11	29.78000 +0.58	29.92	28.95	29.10	694,542
25 Mar 11	29.20000 +0.14	29.45	28.85	29.32	510,958
24 Mar 11	29.06000 +0.16	29.15	28.25	28.68	875,589
23 Mar 11	28.90000 -0.65	29.49	28.15	29.40	2,420,504
22 Mar 11	29.54500 -1.05	30.84	29.02	30.75	1,175,848
21 Mar 11	30.59500 +1.64	30.59	29.70	29.95	1,469,780
18 Mar 11	28.95000 -0.36	30.09	28.95	29.40	1,400,496
17 Mar 11	29.31000 +1.10	29.35	28.01	28.34	1,092,853
16 Mar 11	28.21000 -0.29	29.75	28.21	28.81	1,097,469
15 Mar 11	28.50000 -0.60	28.98	26.75	28.00	2,356,200
14 Mar 11	29.10500 -0.32	29.92	28.53	28.70	1,124,465
11 Mar 11	29.42500 -0.18	29.52	28.77	29.00	1,037,385
10 Mar 11	29.60000 -1.05	30.41	29.09	30.40	1,677,624
09 Mar 11	30.64500 -0.94	31.98	30.52	31.90	1,002,215
08 Mar 11	31.59000 +0.53	31.99	30.95	31.59	896,504
07 Mar 11	31.05500 +0.58	31.85	30.25	30.50	996,713
04 Mar 11	30.47500 -1.26	32.03	30.42	32.00	1,041,853
03 Mar 11	31.74000 -0.06	31.99	31.50	31.70	839,000
02 Mar 11	31.80000 +0.85	32.03	30.00	30.55	1,948,309
01 Mar 11	30.95000 +1.08	31.77	30.55	30.80	2,076,335
28 Feb 11	29.87500 +0.30	30.45	29.43	29.67	885,401
25 Feb 11	29.58000 +0.77	29.77	28.85	29.06	1,074,034
24 Feb 11	28.81000 -0.16	29.07	27.98	28.50	1,374,363
23 Feb 11	28.97000 -1.23	29.99	28.91	29.65	1,486,615
22 Feb 11	30.19500 +0.49	30.30	29.13	29.35	1,299,676
21 Feb 11	29.70000 -0.95	29.75	29.01	29.62	2,011,478
18 Feb 11	30.65000 -1.35	31.20	29.96	30.80	2,271,952
17 Feb 11	32.00000 +0.15	32.05	31.58	31.80	663,049
16 Feb 11	31.85000 +0.04	32.03	31.50	31.66	756,698
15 Feb 11	31.81000 -0.27	32.17	31.60	31.60	716,798
14 Feb 11	32.07500 +0.27	32.17	31.26	32.00	859,766
11 Feb 11	31.80500 +0.09	32.05	31.11	31.84	988,215
10 Feb 11	31.71500 -0.44	32.10	30.94	31.85	897,383
09 Feb 11	32.15000 +0.05	32.55	31.23	32.11	1,198,350
08 Feb 11	32.10000 +0.60	32.28	30.81	31.00	1,719,064
07 Feb 11	31.50000 +0.75	31.65	30.80	30.92	1,067,007
04 Feb 11	30.74500 +0.10	30.95	30.35	30.55	424,352
03 Feb 11	30.65000 -0.24	30.90	30.11	30.89	644,554
02 Feb 11	30.89000 -0.06	31.20	30.42	31.07	572,529
01 Feb 11	30.95000 +0.81	31.01	30.40	30.40	576,960
31 Jan 11	30.14000 -0.16	30.61	29.74	29.95	571,114
28 Jan 11	30.30000 -1.31	31.34	30.25	31.22	1,066,475
27 Jan 11	31.60500 +0.53	31.94	31.15	31.60	916,507
26 Jan 11	31.07000 +1.27	31.61	30.10	30.30	1,404,722
25 Jan 11	29.80000 +0.50	30.18	29.11	29.60	1,223,275
24 Jan 11	29.30000 -0.90	30.60	28.52	30.50	1,231,448
21 Jan 11	30.20000 +0.82	30.44	29.60	29.80	1,066,322
20 Jan 11	29.38000 -1.02	30.66	29.20	30.42	1,728,513
19 Jan 11	30.40000 -1.55	31.80	29.76	30.03	3,943,380
18 Jan 11	31.95000 +0.64	33.08	31.76	31.90	1,591,026
17 Jan 11	31.31000 -0.54	32.28	30.86	32.00	1,204,969
14 Jan 11	31.85000 -0.39	32.35	31.06	32.15	1,350,620
13 Jan 11	32.24000 -1.24	33.45	31.02	33.45	2,420,512
12 Jan 11	33.48000 +1.05	34.08	32.42	32.46	2,995,585
11 Jan 11	32.43000 +2.01	32.59	30.82	31.00	2,212,563
10 Jan 11	30.42000 -0.78	31.25	30.02	31.10	1,384,048
07 Jan 11	31.20000 +1.00	31.32	29.63	29.99	2,039,158
06 Jan 11	30.20000 +1.43	30.65	28.53	28.75	2,842,632
05 Jan 11	28.77000 +0.62	29.20	27.65	28.18	1,480,511
04 Jan 11	28.15000 +0.50	28.28	27.60	28.00	984,231
03 Jan 11	27.65000 +0.05	27.85	27.42	27.50	697,609
30 Dec 10	27.60500 -0.44	28.11	26.85	28.10	651,317
29 Dec 10	28.04500 +0.33	28.31	27.56	27.99	716,038
28 Dec 10	27.71500 +0.70	27.80	27.00	27.45	564,040
27 Dec 10	27.01000 -0.23	27.10	26.27	27.10	721,574
23 Dec 10	27.24000 +2.29	27.79	25.36	25.36	3,294,497
22 Dec 10	24.95000 -0.22	25.25	24.49	25.02	1,404,717
21 Dec 10	25.17500 -0.41	25.87	24.81	25.76	1,361,918
20 Dec 10	25.58500 -0.09	26.00	25.53	25.89	954,989
17 Dec 10	25.67000 -1.07	26.63	25.65	26.24	1,803,620
16 Dec 10	26.74000 -0.01	26.95	26.36	26.50	890,000
15 Dec 10	26.75000 -0.87	26.75	25.61	26.55	3,134,890
14 Dec 10	27.62000 -0.58	28.69	27.61	28.30	2,300,799
13 Dec 10	28.20000 +0.72	28.84	27.58	27.64	1,461,966
10 Dec 10	27.48000 +0.38	27.60	26.37	27.10	1,145,315
09 Dec 10	27.10000 -0.42	28.02	26.20	27.53	1,970,002
08 Dec 10	27.52000 +0.80	28.86	26.36	26.95	3,856,427
07 Dec 10	26.72000 +1.21	26.83	25.26	25.49	2,067,625
06 Dec 10	25.51000 +0.15	25.75	25.03	25.40	1,083,338
03 Dec 10	25.36500 +0.55	25.38	24.59	24.92	1,645,119
02 Dec 10	24.82000 +0.97	24.86	23.92	24.20	1,343,264
01 Dec 10	23.85000 +0.38	24.14	23.13	23.80	989,958
30 Nov 10	23.47500 -0.58	24.27	23.17	24.15	1,286,034
29 Nov 10	24.05500 -0.94	25.24	23.86	24.98	998,802
26 Nov 10	25.00000 +0.55	25.00	24.02	24.40	1,027,113
25 Nov 10	24.45000 +0.25	24.90	23.81	24.58	1,033,444
24 Nov 10	24.20000 +0.34	24.27	23.61	23.93	802,859
23 Nov 10	23.86500 -0.51	24.30	23.74	24.09	838,169
22 Nov 10	24.37500 -0.08	24.75	24.25	24.70	935,127
19 Nov 10	24.46000 -0.19	24.84	24.03	24.83	792,848
18 Nov 10	24.65000 +0.40	24.79	24.43	24.59	878,186
17 Nov 10	24.25000 +0.65	24.42	23.30	23.45	823,897
16 Nov 10	23.60000 -0.48	24.00	23.35	24.00	815,842
15 Nov 10	24.07500 +0.57	24.15	23.29	23.40	560,143
12 Nov 10	23.51000 -0.40	23.79	22.95	23.25	1,149,844
11 Nov 10	23.90500 -0.30	24.49	23.86	24.20	714,364
10 Nov 10	24.20000 -0.85	24.94	24.08	24.94	1,288,025
09 Nov 10	25.05000 +0.32	25.31	24.37	24.55	1,720,765
08 Nov 10	24.73000 +0.70	24.73	23.92	24.05	950,892
05 Nov 10	24.03000 +0.41	24.13	23.50	23.75	1,499,984
04 Nov 10	23.62000 +0.54	23.62	22.47	23.25	1,581,586
03 Nov 10	23.08000 -0.46	23.69	22.87	23.64	932,201
02 Nov 10	23.54000 +0.25	23.63	23.03	23.05	1,113,850
01 Nov 10	23.29500 -0.16	23.88	23.23	23.58	918,817
29 Oct 10	23.45000 +0.08	23.86	23.26	23.48	1,137,304
28 Oct 10	23.37500 +0.38	24.30	23.07	24.15	4,061,100
27 Oct 10	23.00000 +0.00	23.79	22.75	22.81	2,270,513
26 Oct 10	23.00000 -0.62	23.06	22.45	23.00	1,881,608
25 Oct 10	23.62000 +1.10	23.89	22.87	23.08	1,690,385
22 Oct 10	22.52000 +0.62	22.64	21.94	22.04	1,347,138
21 Oct 10	21.90000 +0.57	22.00	21.31	21.50	1,316,930
20 Oct 10	21.33000 -0.27	21.50	20.81	20.86	2,084,306
19 Oct 10	21.60500 -0.80	22.34	21.46	22.25	1,563,908
18 Oct 10	22.40000 -0.59	23.07	22.26	23.00	867,809
15 Oct 10	22.98500 -0.20	23.25	22.52	23.14	939,273
14 Oct 10	23.18500 +0.44	23.25	22.56	22.80	1,635,534
13 Oct 10	22.74000 +2.11	23.16	20.80	20.87	4,192,775
12 Oct 10	20.63000 -0.24	20.99	20.32	20.40	1,144,171
11 Oct 10	20.87000 +0.26	21.15	20.45	20.58	684,728
08 Oct 10	20.61000 -0.33	20.97	20.41	20.70	816,171
07 Oct 10	20.94000 -0.05	21.12	20.40	20.71	1,038,282
06 Oct 10	20.99000 +0.08	21.80	20.86	21.25	959,429
05 Oct 10	20.91000 -0.02	21.01	20.48	20.78	888,282
04 Oct 10	20.93500 -0.49	21.40	20.91	21.34	814,093
01 Oct 10	21.42500 -0.38	21.99	21.31	21.87	801,534
30 Sep 10	21.80000 -0.03	22.18	21.75	21.80	911,217
29 Sep 10	21.83000 +0.03	22.27	21.80	22.05	1,001,954
28 Sep 10	21.80000 +0.06	22.20	21.12	21.41	1,285,727
27 Sep 10	21.74000 +0.04	21.98	21.48	21.64	838,807
24 Sep 10	21.70000 +0.28	21.80	20.92	21.17	754,287
23 Sep 10	21.42500 -0.02	21.88	21.03	21.52	1,242,066
22 Sep 10	21.44000 +0.07	21.81	21.20	21.50	1,467,764
21 Sep 10	21.37000 -0.30	22.39	21.33	21.50	1,754,598
20 Sep 10	21.67000 +0.66	21.75	21.05	21.24	1,617,463
17 Sep 10	21.01000 +0.65	21.40	20.40	20.40	2,144,567
16 Sep 10	20.36500 -0.08	20.84	20.19	20.49	623,975
15 Sep 10	20.44000 -0.14	20.93	20.39	20.58	1,138,714
14 Sep 10	20.58500 +0.70	20.76	19.75	19.99	1,290,122
13 Sep 10	19.88500 +0.25	19.95	19.61	19.85	605,062
10 Sep 10	19.63500 +0.04	19.99	19.58	19.76	966,409
09 Sep 10	19.59500 -0.18	19.89	19.11	19.34	1,748,247
08 Sep 10	19.77500 -0.77	20.51	19.70	20.38	2,000,059
07 Sep 10	20.55000 -0.34	20.89	20.47	20.83	867,727
06 Sep 10	20.89000 +0.18	20.99	20.75	20.75	576,248
03 Sep 10	20.70500 +0.26	20.95	20.48	20.70	1,202,725
02 Sep 10	20.44500 +0.05	20.58	20.04	20.45	1,038,037
01 Sep 10	20.39500 +0.80	20.49	19.14	19.60	1,642,484
31 Aug 10	19.60000 -0.30	19.62	19.04	19.50	902,638
30 Aug 10	19.90000 +0.48	20.11	19.51	19.94	747,493
27 Aug 10	19.41500 -0.25	19.75	18.96	19.50	1,141,914
26 Aug 10	19.66500 +0.30	19.92	19.45	19.69	1,077,330
25 Aug 10	19.37000 +0.23	19.79	18.88	19.04	2,165,821
24 Aug 10	19.14500 -0.44	19.54	18.71	19.49	1,955,102
23 Aug 10	19.59000 -0.39	20.16	19.53	20.11	1,140,147
20 Aug 10	19.98000 -0.30	20.34	19.60	20.30	1,456,353
19 Aug 10	20.27500 -0.59	21.21	20.18	20.91	1,609,188
18 Aug 10	20.86500 -0.43	21.39	20.64	21.30	1,306,389
17 Aug 10	21.30000 +0.76	21.44	20.55	20.73	1,768,404
16 Aug 10	20.54000 -0.05	20.95	20.22	20.87	1,131,168
13 Aug 10	20.59000 +0.68	20.98	20.25	20.30	1,978,696
12 Aug 10	19.90500 +0.26	20.33	19.30	19.65	2,868,049
11 Aug 10	19.64500 -1.15	20.40	19.46	20.36	3,824,341
10 Aug 10	20.79000 -0.15	21.09	20.30	20.86	2,090,915
09 Aug 10	20.94000 -0.11	21.77	20.77	21.28	1,456,826
06 Aug 10	21.05000 -0.31	21.69	20.91	21.65	1,792,293
05 Aug 10	21.36000 -1.67	22.85	21.15	22.85	3,654,298
04 Aug 10	23.03000 +0.34	23.18	22.42	22.80	1,286,129
03 Aug 10	22.69000 -0.31	23.35	22.46	23.25	1,435,485
02 Aug 10	23.00000 +0.06	23.29	22.84	23.25	1,227,722
30 Jul 10	22.94500 -0.10	23.75	22.91	23.63	1,773,146
29 Jul 10	23.04500 -1.27	24.93	22.92	24.60	3,204,806
28 Jul 10	24.31500 -0.66	25.34	24.28	25.11	1,354,808
27 Jul 10	24.97500 -0.63	26.40	24.85	25.94	2,512,421
26 Jul 10	25.60000 +1.02	25.62	24.70	24.82	1,573,487
23 Jul 10	24.58000 +0.29	24.66	23.88	24.15	806,564
22 Jul 10	24.29000 +0.89	24.32	23.10	23.32	864,953
21 Jul 10	23.40000 +0.42	23.60	22.98	23.35	832,383
20 Jul 10	22.98000 +0.02	23.27	22.39	23.19	950,528
19 Jul 10	22.95500 -0.48	23.72	22.68	23.40	1,195,121
16 Jul 10	23.43000 +0.12	24.58	23.12	23.30	2,389,973
15 Jul 10	23.31000 -1.42	24.77	23.05	24.55	2,782,662
14 Jul 10	24.72500 +0.63	25.05	24.31	24.50	1,997,065
13 Jul 10	24.09500 +0.64	24.40	23.06	23.35	1,727,354
12 Jul 10	23.46000 +0.98	23.71	22.56	22.67	1,860,763
09 Jul 10	22.48000 -0.12	22.74	22.03	22.60	963,908
08 Jul 10	22.60000 +0.70	22.68	22.09	22.10	1,109,883
07 Jul 10	21.89500 +0.17	21.90	20.95	21.42	1,299,362
06 Jul 10	21.73000 +1.02	21.78	20.82	20.90	1,527,580
05 Jul 10	20.71000 -0.37	21.31	20.61	21.27	818,727
02 Jul 10	21.07500 +0.82	21.49	20.53	20.72	1,763,069
01 Jul 10	20.26000 +0.53	20.98	19.26	19.50	2,577,016
30 Jun 10	19.73000 -0.15	20.32	19.54	19.90	2,026,532
29 Jun 10	19.88000 -1.04	20.50	19.77	20.39	1,681,755
28 Jun 10	20.92000 +0.63	21.13	20.26	20.70	1,477,909
25 Jun 10	20.29000 -0.90	21.43	20.19	21.06	1,580,563
24 Jun 10	21.19000 -0.48	22.00	21.06	21.91	1,195,425
23 Jun 10	21.66500 -0.49	22.20	21.60	21.95	1,181,372
22 Jun 10	22.16000 -0.66	22.80	21.86	22.58	1,203,493
21 Jun 10	22.82000 +0.72	23.17	22.60	22.70	1,297,778
18 Jun 10	22.10000 -0.15	22.50	21.80	22.38	1,711,273
17 Jun 10	22.24500 +0.42	22.69	21.61	21.99	1,512,582
16 Jun 10	21.83000 -0.50	22.85	21.54	22.60	1,687,099
15 Jun 10	22.33500 +0.08	22.44	21.65	21.75	1,700,282
14 Jun 10	22.25000 +1.15	22.30	21.45	21.50	1,687,447
11 Jun 10	21.10500 +0.40	21.50	20.75	21.00	2,287,202
10 Jun 10	20.70000 +0.16	20.93	20.17	20.49	1,588,198
09 Jun 10	20.54000 +1.42	20.68	19.50	19.53	2,570,193
08 Jun 10	19.12000 -0.78	20.20	18.85	20.17	2,807,716
07 Jun 10	19.90000 -1.09	20.75	19.76	20.30	2,861,863
04 Jun 10	20.99000 -0.86	22.99	20.99	22.10	2,387,572
03 Jun 10	21.85000 +0.25	22.25	21.68	21.92	1,367,817
02 Jun 10	21.60000 +0.20	21.94	20.98	21.19	1,181,649
01 Jun 10	21.40000 -0.55	22.12	20.66	21.85	2,012,674
31 May 10	21.94500 -0.15	22.17	21.60	21.78	736,455
28 May 10	22.09500 -0.16	22.90	21.96	22.40	1,931,464
27 May 10	22.25000 +1.52	22.45	20.67	21.00	2,336,503
26 May 10	20.72500 +1.13	21.30	19.90	20.12	3,817,299
25 May 10	19.60000 -2.96	21.08	18.92	20.80	6,088,233
24 May 10	22.56000 -0.39	23.50	22.42	23.09	909,587
21 May 10	22.94500 +0.47	23.42	21.58	22.30	3,384,936
20 May 10	22.47500 -0.86	24.25	20.94	23.68	3,596,853
19 May 10	23.34000 -1.99	24.65	23.18	24.65	3,482,355
18 May 10	25.33000 -0.40	26.60	25.08	26.50	2,014,453
17 May 10	25.72500 +0.38	26.05	24.81	24.95	1,268,495
14 May 10	25.34500 -0.82	26.19	24.93	25.90	1,661,254
13 May 10	26.16000 -0.02	27.08	25.95	26.50	1,227,328
12 May 10	26.18000 +1.07	26.49	24.93	25.00	1,834,725
11 May 10	25.11500 -0.26	25.38	24.76	25.08	1,213,165
10 May 10	25.37000 +1.75	25.48	24.50	24.60	1,938,986
07 May 10	23.62500 +0.02	24.49	22.67	22.71	3,552,614
06 May 10	23.60500 -0.10	24.68	23.09	23.40	2,769,840
05 May 10	23.70000 -0.10	24.50	22.92	23.74	2,816,768
04 May 10	23.80000 -1.30	25.76	23.63	25.50	2,725,942
03 May 10	25.10000 +1.29	25.33	23.91	24.05	3,004,100
30 Apr 10	23.81000 -1.15	25.80	23.25	23.70	7,198,982
29 Apr 10	24.96000 -1.64	27.59	24.82	27.39	4,673,309
28 Apr 10	26.60000 -1.18	27.32	25.81	27.25	2,680,006
27 Apr 10	27.78500 +0.03	28.88	27.78	28.60	2,144,502
26 Apr 10	27.75000 -0.27	28.65	27.69	28.48	1,485,301
23 Apr 10	28.02500 +0.14	29.05	27.95	28.33	1,731,559
22 Apr 10	27.89000 -0.33	29.10	27.71	28.00	1,909,256
21 Apr 10	28.22000 -0.03	28.67	27.70	28.60	1,916,481
20 Apr 10	28.25000 +1.25	28.36	26.95	27.20	1,697,866
19 Apr 10	27.00000 +0.16	27.24	26.54	26.65	1,288,267
16 Apr 10	26.84000 -0.60	27.60	26.75	27.44	1,597,202
15 Apr 10	27.44500 +0.58	27.60	27.09	27.45	1,581,198
14 Apr 10	26.86000 +0.69	26.97	26.35	26.51	1,350,767
13 Apr 10	26.17000 -0.27	26.65	26.00	26.55	1,442,794
12 Apr 10	26.44000 -0.63	27.50	26.35	27.49	1,180,292
09 Apr 10	27.06500 +0.02	27.72	26.95	27.52	1,303,098
08 Apr 10	27.04000 -1.35	28.30	26.90	28.16	1,828,753
07 Apr 10	28.39000 -0.36	29.10	28.25	28.94	1,227,556
06 Apr 10	28.74500 +1.15	28.75	28.05	28.05	2,062,564
01 Apr 10	27.60000 +0.98	27.74	26.95	26.96	1,621,094
31 Mar 10	26.62500 +0.63	26.93	26.04	26.04	1,179,957
30 Mar 10	26.00000 -0.70	27.10	25.90	27.10	1,129,697
29 Mar 10	26.70500 -0.30	27.48	26.54	27.16	1,001,394
26 Mar 10	27.00000 +0.76	27.18	26.30	26.41	1,453,119
25 Mar 10	26.24000 +0.63	26.45	25.50	25.54	1,293,956
24 Mar 10	25.61500 +0.36	26.23	25.44	26.00	1,471,899
23 Mar 10	25.25000 +0.26	25.70	24.99	25.11	853,913
22 Mar 10	24.98500 -0.11	25.00	24.16	24.74	1,006,210
19 Mar 10	25.10000 -0.45	26.11	24.68	25.52	2,505,923
18 Mar 10	25.55000 -0.85	26.34	25.42	26.20	1,569,160
17 Mar 10	26.40000 +0.05	26.65	25.97	26.50	1,578,542
16 Mar 10	26.35500 +1.06	26.37	25.41	25.64	1,639,478
15 Mar 10	25.30000 -0.16	25.94	25.25	25.75	1,181,093
12 Mar 10	25.45500 -0.05	26.12	25.34	25.91	1,805,948
11 Mar 10	25.50000 -0.38	26.40	25.11	25.77	2,695,844
10 Mar 10	25.88000 +1.92	26.75	23.74	24.00	5,135,107
09 Mar 10	23.96000 +0.11	24.32	23.35	24.11	1,444,080
08 Mar 10	23.85000 +0.45	24.16	23.45	23.47	934,489
05 Mar 10	23.39500 +0.42	23.50	23.07	23.15	572,518
04 Mar 10	22.98000 +0.05	23.15	22.70	22.85	827,321
03 Mar 10	22.93000 +0.18	23.15	22.56	22.58	746,956
02 Mar 10	22.74500 +0.62	22.81	22.25	22.25	795,128
01 Mar 10	22.12500 +0.52	22.20	21.60	21.70	878,079
26 Feb 10	21.60000 -0.27	22.15	21.05	22.14	1,356,524
25 Feb 10	21.87000 -0.83	23.08	21.60	22.69	1,519,263
24 Feb 10	22.70000 -0.10	22.80	22.41	22.74	644,059
23 Feb 10	22.80000 -0.68	23.56	22.63	23.50	963,881
22 Feb 10	23.47500 +0.47	23.80	23.32	23.35	681,195
19 Feb 10	23.01000 +0.05	23.03	22.39	22.51	521,152
18 Feb 10	22.96000 -0.14	23.20	22.66	23.11	815,678
17 Feb 10	23.10000 +1.10	23.65	22.31	22.35	2,499,913
16 Feb 10	22.00000 +0.72	22.04	21.32	21.41	1,052,911
15 Feb 10	21.28500 -0.30	21.74	21.25	21.74	364,634
12 Feb 10	21.58000 -0.16	22.12	21.26	21.95	1,175,668
11 Feb 10	21.74000 +0.48	21.82	21.31	21.75	1,115,529
10 Feb 10	21.26000 +0.49	21.60	20.95	21.00	2,033,185
09 Feb 10	20.77000 +0.77	21.00	19.90	20.51	2,395,457
08 Feb 10	20.00000 -0.33	20.58	19.51	20.42	2,677,858
05 Feb 10	20.33500 -1.41	21.49	19.85	21.35	4,762,434
04 Feb 10	21.74000 -1.15	23.15	21.61	22.90	2,136,653
03 Feb 10	22.89000 +0.20	23.95	22.63	23.11	2,581,616
02 Feb 10	22.69000 +0.67	22.99	21.90	22.28	1,188,603
01 Feb 10	22.02000 +0.17	22.17	21.15	21.85	1,649,110
29 Jan 10	21.85000 -0.31	22.58	21.42	22.48	1,337,374
28 Jan 10	22.16000 +0.28	22.95	22.02	22.17	1,643,733
27 Jan 10	21.88000 -0.17	22.28	21.60	21.83	770,862
26 Jan 10	22.04500 -0.22	22.23	21.55	21.80	965,196
25 Jan 10	22.26500 +0.31	22.71	21.33	21.52	1,592,354
22 Jan 10	21.95000 -0.89	22.75	21.67	22.49	2,080,542
21 Jan 10	22.84500 +0.03	23.70	22.81	23.36	1,704,818
20 Jan 10	22.81000 +0.94	23.45	22.35	22.66	2,925,936
19 Jan 10	21.87000 +0.45	22.03	20.85	21.30	1,899,977
18 Jan 10	21.42000 -0.35	22.11	20.45	21.98	1,949,452
15 Jan 10	21.77500 -1.23	23.05	21.68	23.00	1,649,053
14 Jan 10	23.00000 +0.30	23.80	22.73	23.20	1,978,013
13 Jan 10	22.70000 -0.19	22.97	21.81	22.40	1,483,894
12 Jan 10	22.89500 -0.96	24.00	22.42	23.84	1,754,874
11 Jan 10	23.85500 -1.06	25.25	23.42	25.10	1,662,359
08 Jan 10	24.91500 -0.17	25.30	24.50	25.19	1,131,407
07 Jan 10	25.09000 +0.19	25.23	24.25	25.02	1,303,025
06 Jan 10	24.90000 +0.98	24.90	24.05	24.05	1,366,256
05 Jan 10	23.92500 +0.08	24.26	23.67	23.99	1,073,742
04 Jan 10	23.84000 +0.34	24.19	23.15	23.80	1,039,780
30 Dec 09	23.50000 -0.15	24.20	22.78	23.86	1,023,951
29 Dec 09	23.65000 +1.44	23.83	21.71	22.02	2,155,314
28 Dec 09	22.21000 +0.00	23.63	21.70	23.47	1,423,277