FUNDMANAGER.co.uk

Evotec SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	2.72200 +0.09	2.73	2.60	2.61	1,099,420
19 Oct 26	2.63000 +0.06	2.65	2.50	2.54	857,006
16 Oct 26	2.56600 +0.04	2.61	2.50	2.55	1,497,561
15 Oct 26	2.52800 -0.08	2.65	2.51	2.58	918,014
14 Oct 26	2.60800 +0.16	2.69	2.55	2.59	2,356,577
13 Oct 26	2.44400 -0.02	2.60	2.41	2.44	1,617,677
12 Oct 26	2.46000 -0.31	2.80	2.46	2.80	4,254,839
09 Oct 26	2.76800 -0.04	2.90	2.77	2.80	783,174
08 Oct 26	2.80600 -0.13	2.93	2.77	2.88	1,181,049
07 Oct 26	2.93400 +0.00	2.95	2.85	2.91	1,241,090
06 Oct 26	2.93800 -0.02	3.12	2.93	3.00	923,177
05 Oct 26	2.96200 +0.04	3.00	2.90	2.91	705,789
02 Oct 26	2.92000 -0.11	3.05	2.90	3.05	662,385
01 Oct 26	3.02800 -0.07	3.14	3.02	3.08	1,100,614
30 Sep 26	3.10000 +0.15	3.14	2.99	2.99	1,004,050
29 Sep 26	2.95000 +0.09	2.98	2.84	2.88	1,045,914
28 Sep 26	2.86000 +0.05	2.90	2.79	2.79	1,544,501
25 Sep 26	2.81000 +0.06	2.81	2.71	2.78	640,834
24 Sep 26	2.75400 -0.05	2.80	2.71	2.79	651,616
23 Sep 26	2.80000 -0.01	2.85	2.78	2.79	792,148
22 Sep 26	2.80600 +0.01	2.88	2.73	2.74	1,366,933
21 Sep 26	2.79400 -0.12	3.02	2.79	2.97	1,402,872
18 Sep 26	2.91400 +0.03	3.10	2.91	2.91	1,694,608
17 Sep 26	2.88200 +0.07	2.91	2.79	2.82	1,213,554
16 Sep 26	2.80800 +0.00	2.88	2.79	2.86	689,094
15 Sep 26	2.80600 -0.05	2.85	2.77	2.85	1,355,714
14 Sep 26	2.86000 -0.11	2.98	2.86	2.95	1,088,575
11 Sep 26	2.96800 -0.08	3.06	2.97	3.05	1,201,293
10 Sep 26	3.04400 -0.09	3.16	2.99	3.16	795,436
09 Sep 26	3.13800 -0.02	3.19	3.13	3.15	561,735
08 Sep 26	3.16200 -0.05	3.22	3.13	3.19	833,113
07 Sep 26	3.21400 +0.00	3.21	3.16	3.19	256,470
04 Sep 26	3.21200 -0.06	3.27	3.19	3.27	1,086,118
03 Sep 26	3.27400 -0.03	3.37	3.27	3.31	485,055
02 Sep 26	3.30600 +0.16	3.33	3.12	3.13	906,734
01 Sep 26	3.15000 -0.10	3.28	3.15	3.25	823,198
31 Aug 26	3.24600 -0.10	3.34	3.22	3.30	1,071,165
28 Aug 26	3.34800 -0.04	3.41	3.33	3.39	421,031
27 Aug 26	3.38400 +0.03	3.41	3.35	3.37	301,999
26 Aug 26	3.35400 +0.10	3.41	3.26	3.27	931,332
25 Aug 26	3.25400 -0.02	3.31	3.24	3.29	1,090,610
24 Aug 26	3.27400 -0.08	3.35	3.27	3.33	599,723
21 Aug 26	3.35600 +0.00	3.37	3.31	3.36	315,561
20 Aug 26	3.35600 -0.05	3.46	3.33	3.44	632,201
19 Aug 26	3.40400 +0.08	3.43	3.26	3.32	689,015
18 Aug 26	3.32000 -0.11	3.42	3.32	3.42	823,632
17 Aug 26	3.43200 -0.01	3.47	3.37	3.47	736,711
14 Aug 26	3.44600 -0.10	3.59	3.41	3.56	1,115,308
13 Aug 26	3.54800 -0.30	3.88	3.51	3.80	1,593,529
12 Aug 26	3.85000 +0.14	3.85	3.66	3.73	709,422
11 Aug 26	3.70600 +0.05	3.79	3.65	3.69	623,911
10 Aug 26	3.65600 +0.19	3.73	3.51	3.53	1,475,853
07 Aug 26	3.46400 +0.03	3.56	3.45	3.45	698,495
06 Aug 26	3.43200 +0.00	3.52	3.43	3.47	640,505
05 Aug 26	3.43000 -0.02	3.58	3.43	3.55	749,917
04 Aug 26	3.44600 -0.04	3.58	3.45	3.49	754,876
03 Aug 26	3.48800 +0.08	3.52	3.45	3.46	582,950
31 Jul 26	3.41000 -0.04	3.52	3.38	3.49	894,794
30 Jul 26	3.45200 -0.02	3.52	3.44	3.48	760,384
29 Jul 26	3.47000 -0.03	3.53	3.45	3.52	454,499
28 Jul 26	3.50400 +0.08	3.57	3.42	3.42	707,352
27 Jul 26	3.42400 -0.03	3.54	3.42	3.49	703,307
24 Jul 26	3.45400 -0.01	3.53	3.42	3.48	676,158
23 Jul 26	3.46400 +0.00	3.50	3.39	3.45	738,743
22 Jul 26	3.46200 -0.07	3.52	3.42	3.48	695,614
21 Jul 26	3.53400 -0.02	3.65	3.46	3.55	1,236,552
20 Jul 26	3.55600 +0.12	3.67	3.41	3.41	1,076,458
17 Jul 26	3.44000 -0.02	3.58	3.38	3.43	1,423,956
16 Jul 26	3.46200 -0.04	3.56	3.40	3.40	1,214,227
15 Jul 26	3.50600 -0.24	3.69	3.37	3.68	3,411,466
14 Jul 26	3.75000 -1.19	3.87	3.18	3.87	6,997,062
13 Jul 26	4.94200 +0.00	5.02	4.87	4.89	371,645
10 Jul 26	4.94600 -0.04	5.09	4.90	4.95	342,438
09 Jul 26	4.99000 +0.10	5.09	4.86	4.93	291,050
08 Jul 26	4.89200 -0.15	5.05	4.81	5.05	420,508
07 Jul 26	5.04000 -0.11	5.20	5.04	5.16	330,818
06 Jul 26	5.15000 +0.01	5.20	5.09	5.16	304,965
03 Jul 26	5.14000 -0.01	5.21	5.10	5.20	398,661
02 Jul 26	5.14500 +0.05	5.22	5.05	5.11	551,841
01 Jul 26	5.09500 +0.10	5.23	5.03	5.05	716,379
30 Jun 26	4.99800 +0.03	5.09	4.94	5.02	670,936
29 Jun 26	4.96800 +0.06	4.98	4.85	4.94	455,185
26 Jun 26	4.90600 +0.07	4.93	4.80	4.82	459,986
25 Jun 26	4.83800 +0.03	4.90	4.70	4.83	719,954
24 Jun 26	4.81000 +0.11	4.97	4.67	4.72	1,008,360
23 Jun 26	4.70200 +0.03	4.76	4.57	4.60	329,621
22 Jun 26	4.67000 +0.04	4.71	4.60	4.64	330,860
19 Jun 26	4.63000 +0.09	4.64	4.54	4.60	600,986
18 Jun 26	4.53800 -0.19	4.85	4.54	4.68	495,161
17 Jun 26	4.73000 +0.03	4.73	4.52	4.60	646,523
16 Jun 26	4.70000 -0.18	4.91	4.67	4.87	542,176
15 Jun 26	4.88400 +0.12	4.91	4.77	4.87	641,418
12 Jun 26	4.76800 +0.11	4.78	4.66	4.72	513,487
11 Jun 26	4.65600 +0.06	4.68	4.57	4.65	419,498
10 Jun 26	4.59200 -0.16	4.78	4.56	4.75	367,305
09 Jun 26	4.75000 -0.18	4.91	4.75	4.91	441,689
08 Jun 26	4.93200 +0.00	4.93	4.77	4.83	366,540
05 Jun 26	4.93200 -0.18	5.20	4.93	5.12	593,705
04 Jun 26	5.11500 +0.09	5.11	4.99	5.03	365,399
03 Jun 26	5.02500 -0.07	5.14	4.99	5.13	578,438
02 Jun 26	5.09500 -0.21	5.33	5.07	5.31	472,517
01 Jun 26	5.30500 +0.02	5.32	5.17	5.26	536,729
29 May 26	5.28000 +0.17	5.31	5.12	5.20	1,013,420
28 May 26	5.11000 +0.15	5.15	4.81	4.93	792,472
27 May 26	4.96400 -0.05	5.06	4.92	5.05	605,228
26 May 26	5.01000 -0.02	5.05	4.95	4.97	552,172
25 May 26	5.03500 -0.20	5.34	5.03	5.25	459,053
22 May 26	5.23000 +0.15	5.23	5.07	5.14	605,744
21 May 26	5.08000 +0.18	5.11	4.91	4.93	1,295,530
20 May 26	4.90000 +0.16	4.90	4.70	4.70	880,817
19 May 26	4.74000 +0.03	4.88	4.69	4.72	857,146
18 May 26	4.71000 +0.09	4.74	4.60	4.60	605,664
15 May 26	4.61800 -0.08	4.75	4.60	4.66	605,086
14 May 26	4.70000 +0.16	4.76	4.57	4.58	869,582
13 May 26	4.54000 -0.54	4.82	4.43	4.75	2,830,997
12 May 26	5.08000 -0.12	5.24	4.84	5.10	422,160
11 May 26	5.20000 +0.02	5.41	5.18	5.23	499,019
08 May 26	5.18000 -0.09	5.39	5.13	5.35	525,655
07 May 26	5.26500 -0.27	5.56	5.25	5.54	1,127,527
06 May 26	5.53000 +0.19	5.64	5.16	5.22	1,748,407
05 May 26	5.34000 +0.00	5.49	5.29	5.40	573,517
04 May 26	5.34500 +0.11	5.57	5.34	5.38	801,525
30 Apr 26	5.24000 +0.23	5.28	4.95	4.97	579,650
29 Apr 26	5.00500 -0.13	5.17	5.01	5.12	554,254
28 Apr 26	5.14000 -0.16	5.32	5.11	5.32	614,895
27 Apr 26	5.30500 -0.05	5.35	5.23	5.32	392,103
24 Apr 26	5.35000 -0.05	5.41	5.19	5.40	733,229
23 Apr 26	5.40000 -0.28	5.61	5.31	5.61	721,630
22 Apr 26	5.68500 +0.03	5.77	5.59	5.65	911,368
21 Apr 26	5.65000 +0.21	5.79	5.43	5.45	905,392
20 Apr 26	5.44000 -0.20	5.53	5.28	5.45	930,178
17 Apr 26	5.64000 +0.07	5.76	5.47	5.53	759,577
16 Apr 26	5.57000 +0.03	5.66	5.48	5.51	671,870
15 Apr 26	5.54500 +0.16	5.57	5.34	5.42	1,194,761
14 Apr 26	5.39000 +0.69	5.39	4.84	4.84	1,609,019
13 Apr 26	4.70000 +0.17	4.81	4.44	4.44	878,282
10 Apr 26	4.53000 +0.00	4.59	4.45	4.54	811,149
09 Apr 26	4.52600 -0.15	4.71	4.47	4.67	950,536
08 Apr 26	4.67600 +0.21	4.95	4.59	4.65	1,497,017
07 Apr 26	4.47000 -0.03	4.77	4.38	4.49	1,716,824
02 Apr 26	4.50300 +0.05	4.58	4.33	4.35	619,489
01 Apr 26	4.45700 +0.17	4.54	4.35	4.54	639,916
31 Mar 26	4.29000 +0.02	4.40	4.22	4.32	612,797
30 Mar 26	4.27000 -0.03	4.33	4.16	4.33	367,345
27 Mar 26	4.30500 -0.07	4.43	4.21	4.39	536,214
26 Mar 26	4.37500 +0.02	4.40	4.27	4.38	525,326
25 Mar 26	4.35600 +0.24	4.47	4.17	4.22	730,451
24 Mar 26	4.11900 -0.03	4.23	4.06	4.20	452,587
23 Mar 26	4.15000 -0.15	4.30	4.01	4.13	802,598
20 Mar 26	4.29700 -0.01	4.43	4.22	4.36	1,243,193
19 Mar 26	4.31000 -0.05	4.34	4.18	4.33	605,563
18 Mar 26	4.35500 -0.03	4.43	4.29	4.40	553,771
17 Mar 26	4.38800 +0.12	4.39	4.19	4.32	677,244
16 Mar 26	4.26400 +0.09	4.26	4.06	4.16	672,297
13 Mar 26	4.17500 -0.13	4.26	3.99	4.24	2,020,777
12 Mar 26	4.30500 -0.05	4.40	4.20	4.21	1,276,676
11 Mar 26	4.35200 -0.36	4.61	4.33	4.58	2,204,774
10 Mar 26	4.70900 -0.56	5.33	4.38	5.19	6,286,352
09 Mar 26	5.27000 -0.13	5.34	5.16	5.25	734,845
06 Mar 26	5.40200 -0.06	5.53	5.31	5.52	432,513
05 Mar 26	5.46400 -0.19	5.69	5.43	5.63	317,511
04 Mar 26	5.65200 +0.35	5.65	5.34	5.37	547,161
03 Mar 26	5.30400 -0.38	5.64	5.23	5.62	1,386,983
02 Mar 26	5.68600 -0.19	5.79	5.64	5.67	558,074
27 Feb 26	5.88000 +0.02	6.06	5.82	5.82	678,983
26 Feb 26	5.85800 +0.01	5.86	5.70	5.78	386,552
25 Feb 26	5.84400 +0.10	5.95	5.69	5.75	550,835
24 Feb 26	5.74400 -0.06	5.89	5.73	5.80	462,559
23 Feb 26	5.80000 -0.30	6.17	5.78	6.00	1,101,274
20 Feb 26	6.10400 -0.01	6.19	6.05	6.14	245,041
19 Feb 26	6.11200 -0.09	6.30	6.08	6.29	456,065
18 Feb 26	6.19800 +0.13	6.31	6.00	6.01	688,698
17 Feb 26	6.06800 +0.04	6.10	6.00	6.06	414,110
16 Feb 26	6.02600 -0.16	6.18	5.97	6.17	449,133
13 Feb 26	6.18600 +0.36	6.22	5.78	5.81	1,049,605
12 Feb 26	5.82600 -0.17	6.05	5.81	5.98	712,409
11 Feb 26	5.99200 -0.18	6.15	5.95	6.15	684,092
10 Feb 26	6.17200 -0.06	6.28	6.09	6.25	383,260
09 Feb 26	6.23400 +0.09	6.23	6.09	6.17	241,558
06 Feb 26	6.14800 +0.05	6.15	5.93	6.04	674,451
05 Feb 26	6.10000 -0.25	6.39	6.08	6.37	524,973
04 Feb 26	6.34600 -0.11	6.49	6.29	6.45	629,417
03 Feb 26	6.46000 +0.56	6.62	6.23	6.26	1,673,688
02 Feb 26	5.90000 -0.32	6.10	5.89	6.09	769,418
30 Jan 26	6.21800 -0.05	6.37	6.02	6.25	824,778
29 Jan 26	6.26800 -0.15	6.48	6.20	6.48	874,648
28 Jan 26	6.41800 +0.25	6.46	6.15	6.22	1,073,198
27 Jan 26	6.16800 -0.04	6.25	6.13	6.20	274,661
26 Jan 26	6.20800 +0.05	6.22	6.10	6.15	622,993
23 Jan 26	6.16000 -0.03	6.28	6.08	6.17	366,073
22 Jan 26	6.19000 +0.26	6.25	6.01	6.04	562,487
21 Jan 26	5.92600 +0.03	5.97	5.73	5.92	445,470
20 Jan 26	5.89800 -0.10	5.99	5.82	5.99	496,374
19 Jan 26	6.00000 -0.31	6.19	6.00	6.15	580,954
16 Jan 26	6.30800 -0.02	6.42	6.27	6.33	472,677
15 Jan 26	6.32600 -0.08	6.47	6.22	6.45	457,525
14 Jan 26	6.40600 -0.15	6.73	6.22	6.61	708,363
13 Jan 26	6.55200 +0.09	6.62	6.43	6.50	582,387
12 Jan 26	6.46400 +0.18	6.51	6.32	6.32	717,020
09 Jan 26	6.28600 -0.05	6.45	6.29	6.29	631,859
08 Jan 26	6.33800 +0.05	6.43	6.21	6.31	895,294
07 Jan 26	6.29000 +0.51	6.33	5.81	5.84	1,810,893
06 Jan 26	5.77800 +0.27	5.82	5.54	5.55	1,280,431
05 Jan 26	5.51000 -0.01	5.64	5.38	5.56	1,009,095
02 Jan 26	5.52200 +0.07	5.65	5.43	5.48	1,056,452
30 Dec 25	5.45000 +0.01	5.48	5.35	5.40	353,409
29 Dec 25	5.43600 +0.05	5.47	5.32	5.35	851,265
23 Dec 25	5.38800 +0.16	5.52	5.20	5.24	1,384,431
22 Dec 25	5.22600 +0.06	5.30	5.13	5.16	991,866
19 Dec 25	5.17000 +0.03	5.20	5.09	5.12	915,876
18 Dec 25	5.14400 -0.03	5.29	5.09	5.15	1,249,138
17 Dec 25	5.17000 -0.04	5.25	5.13	5.16	656,104
16 Dec 25	5.21000 +0.02	5.21	5.09	5.13	697,525
15 Dec 25	5.19000 -0.04	5.24	5.07	5.20	966,893
12 Dec 25	5.22600 -0.01	5.33	5.20	5.22	551,451
11 Dec 25	5.24000 +0.01	5.30	5.20	5.20	617,325
10 Dec 25	5.23000 +0.13	5.27	5.08	5.10	864,954
09 Dec 25	5.10400 -0.40	5.22	4.90	5.17	3,218,914
08 Dec 25	5.50000 +0.07	5.53	5.37	5.37	535,732
05 Dec 25	5.42600 -0.15	5.67	5.43	5.62	534,395
04 Dec 25	5.57400 +0.06	5.67	5.47	5.57	584,356
03 Dec 25	5.51200 -0.06	5.62	5.30	5.54	940,315
02 Dec 25	5.56800 -0.06	5.64	5.50	5.64	266,636
01 Dec 25	5.63000 -0.17	5.78	5.63	5.76	586,491
28 Nov 25	5.80000 -0.01	5.89	5.76	5.83	411,995
27 Nov 25	5.81400 +0.11	5.89	5.67	5.68	534,601
26 Nov 25	5.70400 +0.19	5.77	5.55	5.57	808,568
25 Nov 25	5.51000 +0.21	5.54	5.25	5.29	749,381
24 Nov 25	5.30000 +0.09	5.30	5.21	5.26	426,599
21 Nov 25	5.20600 +0.03	5.23	5.12	5.13	422,700
20 Nov 25	5.17600 +0.01	5.31	5.13	5.25	451,002
19 Nov 25	5.16200 -0.04	5.30	5.16	5.22	403,558
18 Nov 25	5.20200 -0.01	5.20	5.07	5.14	576,627
17 Nov 25	5.21400 -0.08	5.30	5.16	5.29	689,633
14 Nov 25	5.29000 -0.16	5.35	5.12	5.28	1,519,577
13 Nov 25	5.45200 +0.07	5.58	5.39	5.40	837,036
12 Nov 25	5.38000 +0.27	5.43	5.22	5.22	779,408
11 Nov 25	5.10600 -0.09	5.21	5.11	5.17	896,004
10 Nov 25	5.20000 -0.04	5.40	5.15	5.33	1,680,786
07 Nov 25	5.23600 -0.58	5.79	5.23	5.76	2,906,510
06 Nov 25	5.81800 +0.00	6.07	5.78	5.90	1,328,781
05 Nov 25	5.81800 -1.27	7.16	5.80	7.16	6,049,929
04 Nov 25	7.08600 +0.08	7.16	6.86	7.00	839,445
03 Nov 25	7.00600 -0.05	7.17	7.00	7.01	479,857
31 Oct 25	7.05400 -0.04	7.11	6.98	7.10	430,950
30 Oct 25	7.09600 -0.05	7.13	6.96	7.11	466,497
29 Oct 25	7.15000 +0.08	7.21	7.08	7.08	365,932
28 Oct 25	7.07400 -0.05	7.17	6.93	6.93	397,691
27 Oct 25	7.12400 +0.15	7.30	7.10	7.14	927,939
24 Oct 25	6.97200 +0.11	7.13	6.90	6.90	741,345
23 Oct 25	6.86600 +0.14	6.88	6.69	6.70	437,749
22 Oct 25	6.72600 -0.10	6.84	6.65	6.68	416,286
21 Oct 25	6.82200 +0.13	6.90	6.66	6.70	571,175
20 Oct 25	6.69400 +0.12	6.69	6.50	6.58	334,072
17 Oct 25	6.57600 -0.30	6.85	6.54	6.82	425,951
16 Oct 25	6.87600 +0.15	6.96	6.69	6.69	611,870
15 Oct 25	6.72800 +0.14	6.75	6.60	6.65	312,323
14 Oct 25	6.58600 -0.20	6.74	6.57	6.73	502,333
13 Oct 25	6.78600 +0.09	6.84	6.57	6.70	661,135
10 Oct 25	6.69800 -0.06	6.96	6.65	6.70	832,243
09 Oct 25	6.75600 -0.08	6.82	6.39	6.80	863,197
08 Oct 25	6.83600 +0.06	6.87	6.72	6.75	321,795
07 Oct 25	6.77800 -0.12	6.90	6.74	6.85	435,048
06 Oct 25	6.89800 +0.15	6.97	6.72	6.72	798,078
03 Oct 25	6.74400 +0.13	6.75	6.59	6.61	468,677
02 Oct 25	6.61200 +0.28	6.67	6.39	6.40	1,494,458
01 Oct 25	6.33600 +0.15	6.37	6.19	6.20	1,179,440
30 Sep 25	6.18800 +0.12	6.20	5.98	5.99	1,041,454
29 Sep 25	6.07000 +0.14	6.07	5.89	5.92	696,248
26 Sep 25	5.93200 -0.11	6.09	5.88	6.00	720,877
25 Sep 25	6.03800 -0.19	6.20	6.03	6.19	922,809
24 Sep 25	6.22800 +0.02	6.24	6.03	6.15	1,053,737
23 Sep 25	6.20800 -0.12	6.38	6.15	6.30	881,168
22 Sep 25	6.33000 +0.06	6.38	6.15	6.22	656,287
19 Sep 25	6.27200 -0.02	6.44	6.24	6.33	5,327,918
18 Sep 25	6.29200 +0.08	6.33	6.12	6.17	1,037,727
17 Sep 25	6.21400 +0.06	6.21	6.06	6.16	460,466
16 Sep 25	6.15000 +0.20	6.25	6.01	6.02	1,002,664
15 Sep 25	5.94800 +0.13	6.00	5.83	5.83	505,120
12 Sep 25	5.81800 -0.02	5.95	5.80	5.88	554,127
11 Sep 25	5.83800 -0.01	5.97	5.81	5.85	888,590
10 Sep 25	5.84600 +0.04	5.96	5.79	5.81	643,919
09 Sep 25	5.81000 -0.06	5.85	5.73	5.85	519,280
08 Sep 25	5.87000 +0.01	5.96	5.74	5.95	1,016,967
05 Sep 25	5.85600 +0.15	5.95	5.77	5.79	1,026,346
04 Sep 25	5.70200 -0.16	5.86	5.70	5.84	963,254
03 Sep 25	5.86000 +0.07	5.92	5.74	5.88	895,602
02 Sep 25	5.79000 -0.28	6.09	5.79	6.07	1,177,270
01 Sep 25	6.07200 +0.07	6.29	6.01	6.10	1,038,104
29 Aug 25	6.00000 +0.00	6.04	5.92	5.97	510,867
28 Aug 25	5.99800 +0.06	6.13	5.97	6.00	1,088,030
27 Aug 25	5.93600 -0.04	6.02	5.78	5.99	1,226,422
26 Aug 25	5.97200 -0.12	6.08	5.95	6.04	1,514,487
25 Aug 25	6.09600 -0.02	6.14	6.03	6.10	589,543
22 Aug 25	6.11600 +0.00	6.18	5.99	6.07	756,333
21 Aug 25	6.11600 -0.02	6.17	6.02	6.17	815,667
20 Aug 25	6.14000 -0.12	6.21	6.07	6.18	1,398,666
19 Aug 25	6.26400 -0.05	6.36	6.20	6.23	719,101
18 Aug 25	6.31800 -0.04	6.40	6.24	6.32	628,173
15 Aug 25	6.35600 -0.15	6.50	6.29	6.50	1,366,353
14 Aug 25	6.51000 +0.08	6.71	6.42	6.51	755,444
13 Aug 25	6.43000 -0.15	6.90	6.41	6.60	1,419,220
12 Aug 25	6.58000 +0.01	6.66	6.49	6.61	796,180
11 Aug 25	6.57400 -0.20	6.81	6.51	6.81	710,798
08 Aug 25	6.77800 +0.09	6.98	6.63	6.68	895,339
07 Aug 25	6.68800 +0.18	6.69	6.42	6.45	725,078
06 Aug 25	6.50600 -0.19	6.70	6.49	6.70	622,593
05 Aug 25	6.70000 -0.02	6.84	6.62	6.78	617,896
04 Aug 25	6.72000 -0.23	7.08	6.72	7.01	946,012
01 Aug 25	6.95000 -0.10	7.00	6.76	6.90	663,097
31 Jul 25	7.04600 -0.33	7.40	7.03	7.32	801,209
30 Jul 25	7.37800 -0.02	7.84	7.38	7.60	1,027,888
29 Jul 25	7.40000 -0.04	7.55	7.34	7.40	1,012,940
28 Jul 25	7.44000 +0.19	7.71	7.30	7.30	2,214,508
25 Jul 25	7.25200 +0.44	7.29	6.86	6.86	3,228,183
24 Jul 25	6.81200 +0.45	6.90	6.40	6.40	3,139,546
23 Jul 25	6.35800 +0.13	6.39	6.17	6.28	1,580,372
22 Jul 25	6.23000 +0.03	6.33	6.10	6.25	2,875,846
21 Jul 25	6.20000 -1.26	7.49	6.16	7.40	8,734,485
18 Jul 25	7.45600 +0.04	7.58	7.37	7.40	766,256
17 Jul 25	7.41200 +0.13	7.46	7.24	7.32	657,592
16 Jul 25	7.28600 -0.02	7.49	7.20	7.23	741,138
15 Jul 25	7.30200 +0.20	7.48	7.08	7.09	1,648,782
14 Jul 25	7.10400 +0.06	7.11	6.80	6.81	791,607
11 Jul 25	7.04600 -0.15	7.20	7.01	7.20	1,086,722
10 Jul 25	7.20000 +0.09	7.37	7.14	7.14	978,207
09 Jul 25	7.10600 -0.16	7.29	7.08	7.20	964,215
08 Jul 25	7.27000 +0.07	7.32	7.01	7.14	808,419
07 Jul 25	7.20000 +0.00	7.26	7.11	7.22	397,176
04 Jul 25	7.20200 +0.06	7.28	7.10	7.17	366,408
03 Jul 25	7.14000 -0.21	7.52	7.14	7.31	667,487
02 Jul 25	7.35000 +0.10	7.42	7.09	7.20	743,413
01 Jul 25	7.25000 +0.05	7.25	6.96	7.12	693,186
30 Jun 25	7.20400 +0.07	7.40	7.12	7.13	745,147
27 Jun 25	7.13800 -0.06	7.26	7.05	7.22	551,611
26 Jun 25	7.19600 +0.04	7.34	7.17	7.25	466,282
25 Jun 25	7.16000 +0.28	7.30	6.96	6.98	1,436,952
24 Jun 25	6.88200 +0.38	6.88	6.58	6.68	758,717
23 Jun 25	6.49800 -0.05	6.57	6.32	6.48	592,453
20 Jun 25	6.54400 -0.02	6.76	6.54	6.61	1,371,420
19 Jun 25	6.56800 -0.28	6.77	6.57	6.71	499,686
18 Jun 25	6.85000 -0.15	6.96	6.72	6.90	1,128,616
17 Jun 25	7.00000 -0.12	7.20	6.90	7.13	701,920
16 Jun 25	7.12000 -0.28	7.48	6.99	7.41	992,098
13 Jun 25	7.39800 -0.20	7.50	7.32	7.34	809,134
12 Jun 25	7.60000 +0.16	7.75	7.20	7.28	2,372,581
11 Jun 25	7.44000 +0.26	7.44	7.03	7.12	1,050,643
10 Jun 25	7.17800 +0.02	7.19	7.02	7.10	722,037
09 Jun 25	7.15800 +0.10	7.35	7.10	7.14	764,731
06 Jun 25	7.06000 +0.07	7.11	6.96	7.01	478,894
05 Jun 25	6.99400 -0.15	7.18	6.93	7.16	584,687
04 Jun 25	7.14400 +0.12	7.22	7.06	7.06	1,363,930
03 Jun 25	7.02600 +0.18	7.10	6.83	7.00	1,102,878
02 Jun 25	6.84600 -0.11	6.88	6.65	6.81	1,286,848
30 May 25	6.95200 +0.24	7.03	6.74	6.80	939,357
29 May 25	6.71200 -0.31	7.22	6.68	7.15	2,548,584
28 May 25	7.02000 -0.49	7.50	7.00	7.23	3,105,712
27 May 25	7.50600 -0.86	8.57	7.51	8.57	3,261,736
26 May 25	8.36800 +0.13	8.55	7.91	8.49	2,794,847
23 May 25	8.24200 +1.20	8.37	7.01	7.06	5,693,829
22 May 25	7.03800 -0.08	7.10	6.61	7.00	1,661,667
21 May 25	7.11400 +0.00	7.13	7.00	7.05	479,939
20 May 25	7.11400 +0.11	7.11	6.94	6.96	463,986
19 May 25	7.00800 -0.19	7.14	6.91	7.14	695,446
16 May 25	7.19600 +0.22	7.29	7.03	7.11	934,517
15 May 25	6.97600 -0.09	7.16	6.91	7.11	782,579
14 May 25	7.06200 -0.34	7.68	7.04	7.53	1,302,045
13 May 25	7.40200 +0.05	7.58	7.22	7.32	1,123,778
12 May 25	7.35000 -0.30	7.64	7.20	7.51	1,349,596
09 May 25	7.65400 +0.77	7.73	6.89	6.94	2,980,851
08 May 25	6.88000 -0.16	7.18	6.86	7.10	901,068
07 May 25	7.04200 -0.25	7.36	6.94	7.23	2,168,440
06 May 25	7.28800 -0.19	7.41	6.77	6.95	2,557,600
05 May 25	7.48000 -0.14	7.75	7.45	7.57	909,056
02 May 25	7.61800 +0.29	7.74	7.37	7.39	1,604,335
30 Apr 25	7.33000 -0.18	7.53	7.18	7.50	1,305,817
29 Apr 25	7.51200 +0.01	7.75	7.29	7.53	943,733
28 Apr 25	7.50000 +0.12	7.60	7.38	7.38	1,102,010
25 Apr 25	7.38200 +0.04	7.44	7.15	7.35	1,015,441
24 Apr 25	7.34400 +0.13	7.60	7.02	7.60	2,001,686
23 Apr 25	7.21800 +0.38	7.35	6.96	7.03	1,654,497
22 Apr 25	6.83400 +0.44	6.84	6.34	6.58	1,701,471
17 Apr 25	6.39600 +0.58	6.62	5.94	6.15	2,689,547
16 Apr 25	5.82000 -0.12	5.89	5.70	5.84	562,907
15 Apr 25	5.94400 +0.16	5.97	5.82	5.84	431,109
14 Apr 25	5.78200 +0.43	5.82	5.53	5.59	700,961
11 Apr 25	5.35400 -0.03	5.55	5.22	5.55	780,025
10 Apr 25	5.38000 +0.06	5.97	5.37	5.89	653,082
09 Apr 25	5.32000 -0.38	5.70	5.30	5.51	582,172
08 Apr 25	5.70000 +0.47	5.78	5.29	5.48	1,088,253
07 Apr 25	5.22800 -0.29	5.52	5.06	5.16	1,606,351
04 Apr 25	5.51500 -0.39	5.95	5.38	5.86	1,138,742
03 Apr 25	5.90000 -0.01	6.08	5.76	5.78	790,504
02 Apr 25	5.90500 -0.22	6.03	5.75	6.01	875,399
01 Apr 25	6.12500 +0.07	6.20	6.03	6.10	447,056
31 Mar 25	6.06000 +0.06	6.09	5.76	5.93	711,011
28 Mar 25	6.00000 -0.07	6.09	5.92	6.01	661,983
27 Mar 25	6.07500 -0.24	6.22	6.00	6.19	762,671
26 Mar 25	6.31500 -0.08	6.49	6.30	6.48	509,397
25 Mar 25	6.39500 -0.24	6.69	6.38	6.64	514,970
24 Mar 25	6.63500 +0.32	6.68	6.38	6.38	777,253
21 Mar 25	6.32000 -0.15	6.47	6.18	6.41	1,329,893
20 Mar 25	6.47500 -0.09	6.63	6.34	6.57	655,294
19 Mar 25	6.56000 -0.09	6.66	6.43	6.61	634,726
18 Mar 25	6.65000 +0.17	6.76	6.55	6.56	854,840
17 Mar 25	6.48000 +0.14	6.51	6.29	6.33	608,511
14 Mar 25	6.33500 +0.13	6.40	6.14	6.24	844,392
13 Mar 25	6.21000 +0.01	6.27	6.03	6.20	1,122,319
12 Mar 25	6.20500 +0.01	6.30	6.12	6.30	797,310
11 Mar 25	6.19500 -0.18	6.52	6.16	6.40	1,045,754
10 Mar 25	6.37500 -0.22	6.72	6.30	6.72	989,175
07 Mar 25	6.59500 -0.14	6.99	6.55	6.76	1,382,338
06 Mar 25	6.73000 -0.39	7.28	6.73	7.19	2,029,822
05 Mar 25	7.12000 +0.01	7.42	7.12	7.30	1,576,603
04 Mar 25	7.11500 -1.03	8.03	7.10	8.00	2,952,098
03 Mar 25	8.15000 -0.04	8.37	8.00	8.15	1,246,204
28 Feb 25	8.18500 -0.34	8.33	8.13	8.33	1,128,593
27 Feb 25	8.52000 +0.27	8.55	8.14	8.19	1,143,020
26 Feb 25	8.25000 -0.03	8.38	8.03	8.32	1,276,765
25 Feb 25	8.28500 -0.31	8.63	8.26	8.54	1,158,417
24 Feb 25	8.59500 +0.07	9.05	8.49	8.57	1,278,549
21 Feb 25	8.52000 -0.03	8.69	8.41	8.60	481,867
20 Feb 25	8.55000 +0.02	8.78	8.50	8.68	643,380
19 Feb 25	8.53000 -0.37	8.95	8.42	8.82	926,137
18 Feb 25	8.90000 +0.13	9.02	8.56	8.69	724,351
17 Feb 25	8.76500 +0.04	8.77	8.43	8.69	487,823
14 Feb 25	8.72500 -0.11	8.95	8.71	8.95	439,959
13 Feb 25	8.84000 +0.33	8.91	8.53	8.53	732,164
12 Feb 25	8.51000 +0.05	8.56	8.21	8.49	562,056
11 Feb 25	8.46000 -0.31	8.81	8.42	8.72	471,726
10 Feb 25	8.77500 +0.09	8.94	8.67	8.72	477,502
07 Feb 25	8.68000 -0.35	9.03	8.68	9.01	432,886
06 Feb 25	9.03000 +0.05	9.33	8.99	9.05	886,383
05 Feb 25	8.98000 +0.63	9.00	8.28	8.28	760,991
04 Feb 25	8.35500 +0.04	8.43	8.10	8.35	875,569
03 Feb 25	8.31000 -0.34	8.53	8.23	8.30	646,563
31 Jan 25	8.65000 +0.07	8.71	8.46	8.56	618,869
30 Jan 25	8.58000 +0.46	8.58	8.11	8.11	654,729
29 Jan 25	8.12000 +0.06	8.32	8.05	8.14	574,449
28 Jan 25	8.06000 -0.15	8.48	8.06	8.15	535,835
27 Jan 25	8.21000 +0.05	8.31	7.96	8.05	633,805
24 Jan 25	8.16500 +0.26	8.27	7.95	7.95	958,614
23 Jan 25	7.91000 -0.09	8.00	7.76	7.98	407,945
22 Jan 25	8.00000 +0.11	8.10	7.89	8.01	382,704
21 Jan 25	7.89500 -0.03	7.96	7.88	7.90	274,593
20 Jan 25	7.93000 -0.06	8.15	7.88	8.03	424,804
17 Jan 25	7.99000 +0.25	8.04	7.78	7.79	499,003
16 Jan 25	7.73500 -0.22	8.03	7.70	7.99	390,578
15 Jan 25	7.95500 +0.11	8.09	7.78	7.90	749,099
14 Jan 25	7.85000 -0.21	8.23	7.65	8.17	930,709
13 Jan 25	8.05500 -0.36	8.52	8.04	8.44	734,999
10 Jan 25	8.42000 -0.14	8.65	8.42	8.55	340,258
09 Jan 25	8.56500 +0.22	8.70	8.30	8.30	396,860
08 Jan 25	8.34000 -0.40	8.85	8.34	8.73	502,465
07 Jan 25	8.74000 +0.20	8.88	8.53	8.54	635,379
06 Jan 25	8.53500 -0.01	8.82	8.53	8.66	633,774
03 Jan 25	8.54000 +0.21	8.54	8.20	8.31	737,332
02 Jan 25	8.33000 +0.14	8.41	8.21	8.21	644,443
30 Dec 24	8.19500 -0.34	8.50	8.04	8.41	1,138,303
27 Dec 24	8.53500 +0.13	8.73	8.45	8.45	740,503
23 Dec 24	8.41000 +0.01	8.41	8.24	8.35	605,926
20 Dec 24	8.40500 +0.09	8.40	8.02	8.24	2,687,971
19 Dec 24	8.31500 -0.19	8.48	8.15	8.16	616,803
18 Dec 24	8.50000 -0.38	8.99	8.44	8.86	769,386
17 Dec 24	8.87500 +0.07	9.03	8.66	8.80	830,498
16 Dec 24	8.80000 +0.53	8.80	8.07	8.26	1,142,045
13 Dec 24	8.27500 -0.43	8.81	8.27	8.70	1,034,371
12 Dec 24	8.70000 +0.05	8.98	8.69	8.77	704,642
11 Dec 24	8.64500 -0.16	9.02	8.65	8.91	773,182
10 Dec 24	8.81000 -0.04	9.12	8.72	8.78	1,555,984
09 Dec 24	8.85000 +0.08	8.90	8.73	8.73	788,299
06 Dec 24	8.77000 -0.16	8.89	8.66	8.86	587,050
05 Dec 24	8.93000 +0.23	8.94	8.73	8.88	766,088
04 Dec 24	8.70000 +0.11	8.77	8.53	8.55	1,172,656
03 Dec 24	8.58500 -0.35	8.99	8.59	8.99	1,200,330
02 Dec 24	8.93000 +0.10	9.00	8.72	8.80	612,217
29 Nov 24	8.83000 -0.22	9.15	8.75	9.04	413,156
28 Nov 24	9.05000 -0.02	9.25	9.05	9.13	392,557
27 Nov 24	9.07500 +0.04	9.48	9.02	9.16	948,307
26 Nov 24	9.03500 -0.30	9.17	8.82	9.14	1,216,045
25 Nov 24	9.33000 +0.83	9.35	8.53	8.63	2,943,333
22 Nov 24	8.50000 -1.57	10.00	7.98	10.00	3,490,459
21 Nov 24	10.07000 +0.16	10.10	9.64	9.88	1,586,778
20 Nov 24	9.90500 +0.28	10.22	9.58	9.63	1,393,425
19 Nov 24	9.62000 -0.88	10.38	9.23	10.34	3,366,190
18 Nov 24	10.50000 +0.03	10.50	10.26	10.41	2,505,337
15 Nov 24	10.47000 +1.84	10.62	9.87	10.45	6,594,724
14 Nov 24	8.63000 +0.07	8.67	8.44	8.52	1,135,191
13 Nov 24	8.56500 +0.45	8.70	8.14	8.14	1,587,256
12 Nov 24	8.11500 -0.80	9.15	8.11	9.04	2,311,816
11 Nov 24	8.91500 +1.28	9.68	8.08	8.10	5,553,478
08 Nov 24	7.63500 -0.23	8.13	7.58	7.93	1,748,520
07 Nov 24	7.86500 +0.66	8.01	6.95	7.00	2,387,805
06 Nov 24	7.20000 -1.30	7.60	6.91	7.32	3,912,596
05 Nov 24	8.50000 +0.40	8.54	7.90	8.26	7,038,792
04 Nov 24	8.10000 +0.96	8.19	7.22	7.22	3,576,762
01 Nov 24	7.14500 +0.05	7.22	6.99	7.10	576,554
31 Oct 24	7.09000 -0.16	7.20	6.99	7.20	972,012
30 Oct 24	7.25500 +0.03	7.30	6.99	7.17	1,619,878
29 Oct 24	7.23000 +0.17	7.41	6.99	7.35	2,767,972
28 Oct 24	7.06000 +0.56	7.06	6.54	6.54	1,871,717
25 Oct 24	6.50000 -0.09	6.63	6.41	6.55	1,284,559
24 Oct 24	6.59500 +0.13	6.77	6.51	6.64	1,918,087
23 Oct 24	6.47000 +0.53	6.62	6.09	6.14	4,363,930
22 Oct 24	5.94000 +0.17	5.97	5.73	5.77	1,175,531
21 Oct 24	5.77000 -0.03	5.96	5.76	5.88	825,407
18 Oct 24	5.80500 +0.23	5.88	5.60	5.60	1,108,936
17 Oct 24	5.57000 +0.16	5.70	5.47	5.47	1,089,769
16 Oct 24	5.40500 +0.14	5.48	5.11	5.22	1,326,433
15 Oct 24	5.26500 -0.05	5.44	5.25	5.36	1,093,874
14 Oct 24	5.31500 -0.32	5.72	5.20	5.63	2,236,697
11 Oct 24	5.64000 +0.03	5.68	5.57	5.60	717,158
10 Oct 24	5.60500 -0.16	5.80	5.53	5.78	1,449,325
09 Oct 24	5.77000 -0.05	5.84	5.73	5.81	759,277
08 Oct 24	5.82000 -0.21	6.00	5.77	5.93	1,388,507
07 Oct 24	6.03500 -0.11	6.14	5.84	6.00	1,322,658
04 Oct 24	6.14000 +0.15	6.22	5.99	6.01	701,624
03 Oct 24	5.99000 -0.13	6.09	5.97	6.09	431,538
02 Oct 24	6.12000 -0.09	6.25	5.88	6.24	1,198,963
01 Oct 24	6.20500 -0.22	6.52	6.17	6.51	1,183,427
30 Sep 24	6.42500 +0.14	6.49	6.28	6.42	1,121,120
27 Sep 24	6.28500 +0.18	6.42	6.16	6.17	2,007,287
26 Sep 24	6.10000 +0.20	6.50	6.04	6.50	1,640,947
25 Sep 24	5.89500 -0.02	5.98	5.86	5.86	593,336
24 Sep 24	5.91500 +0.13	6.05	5.88	5.90	1,023,999
23 Sep 24	5.79000 -0.22	6.07	5.74	6.06	1,370,754
20 Sep 24	6.00500 -0.34	6.32	6.01	6.30	3,807,550
19 Sep 24	6.34500 -0.12	6.64	6.30	6.63	1,087,886
18 Sep 24	6.46000 -0.03	6.50	6.32	6.45	457,586
17 Sep 24	6.48500 +0.25	6.49	6.25	6.28	660,088
16 Sep 24	6.23500 -0.06	6.32	6.22	6.30	651,849
13 Sep 24	6.29500 +0.26	6.33	6.07	6.07	801,059
12 Sep 24	6.03500 -0.03	6.26	6.02	6.19	745,412
11 Sep 24	6.06000 +0.09	6.14	5.95	6.01	928,376
10 Sep 24	5.97500 +0.01	6.05	5.86	5.92	1,034,588
09 Sep 24	5.96500 +0.03	6.07	5.93	6.00	556,827
06 Sep 24	5.94000 -0.13	6.15	5.93	6.09	505,078
05 Sep 24	6.07000 +0.17	6.23	5.80	5.89	943,820
04 Sep 24	5.90000 -0.34	6.19	5.88	6.09	988,288
03 Sep 24	6.24000 -0.33	6.60	6.18	6.57	970,796
02 Sep 24	6.56500 -0.11	6.66	6.42	6.55	827,042
30 Aug 24	6.67500 +0.07	6.89	6.56	6.67	1,592,674
29 Aug 24	6.61000 +0.22	6.76	6.36	6.37	820,820
28 Aug 24	6.39500 -0.37	6.67	6.35	6.67	1,387,268
27 Aug 24	6.76000 +0.57	6.88	6.24	6.28	2,490,219
26 Aug 24	6.19000 +0.33	6.22	5.85	5.88	1,076,008
23 Aug 24	5.86500 +0.37	5.97	5.49	5.52	1,407,970
22 Aug 24	5.49500 -0.05	5.73	5.48	5.53	897,590
21 Aug 24	5.54000 -0.10	5.70	5.48	5.64	1,434,766
20 Aug 24	5.63500 -0.11	5.84	5.64	5.82	775,200
19 Aug 24	5.75000 -0.05	5.86	5.70	5.80	1,009,708
16 Aug 24	5.79500 +0.05	6.02	5.76	5.76	1,580,933
15 Aug 24	5.75000 -0.18	6.02	5.72	5.99	1,538,738
14 Aug 24	5.93500 -0.01	6.14	5.79	5.95	1,522,557
13 Aug 24	5.94000 +0.55	6.04	5.42	5.55	2,108,515
12 Aug 24	5.39000 -0.16	5.62	5.36	5.55	1,326,641
09 Aug 24	5.54500 +0.28	5.61	5.26	5.36	2,284,228
08 Aug 24	5.27000 -0.18	5.57	5.16	5.40	3,358,839
07 Aug 24	5.44500 -2.88	5.81	5.06	5.63	9,731,324
06 Aug 24	8.33000 +0.31	8.52	8.05	8.14	554,795
05 Aug 24	8.01500 +0.01	8.05	7.44	7.70	1,294,018
02 Aug 24	8.01000 -0.47	8.35	8.01	8.30	693,628
01 Aug 24	8.48000 -0.24	8.78	8.48	8.65	431,718
31 Jul 24	8.72000 +0.12	8.83	8.65	8.67	504,777
30 Jul 24	8.60500 -0.10	8.82	8.60	8.70	433,626
29 Jul 24	8.70500 +0.02	8.77	8.45	8.58	538,718
26 Jul 24	8.68000 -0.02	8.87	8.66	8.66	452,985
25 Jul 24	8.70000 -0.11	8.80	8.37	8.72	771,770
24 Jul 24	8.81500 +0.05	8.89	8.65	8.72	509,821
23 Jul 24	8.76000 -0.13	9.13	8.74	8.94	674,075
22 Jul 24	8.89000 +0.36	9.00	8.60	8.60	727,160
19 Jul 24	8.53500 -0.16	8.73	8.53	8.66	517,458
18 Jul 24	8.70000 +0.06	8.94	8.62	8.69	524,280
17 Jul 24	8.64000 -0.01	8.77	8.49	8.68	607,014
16 Jul 24	8.65000 -0.22	8.89	8.60	8.80	658,949
15 Jul 24	8.87000 -0.09	9.06	8.85	8.90	609,184
12 Jul 24	8.95500 -0.38	9.35	8.94	9.32	1,058,709
11 Jul 24	9.33000 -0.17	9.35	8.85	9.31	3,208,106
10 Jul 24	9.50000 +0.11	9.87	9.50	9.60	1,060,061
09 Jul 24	9.38500 -0.45	10.05	9.32	9.85	1,234,268
08 Jul 24	9.83500 +0.11	10.07	9.70	9.72	792,547
05 Jul 24	9.72000 +0.02	10.03	9.70	9.73	1,149,122
04 Jul 24	9.70500 +0.16	9.79	9.43	9.65	930,932
03 Jul 24	9.54500 +0.35	9.55	9.22	9.24	1,079,581
02 Jul 24	9.20000 +0.18	9.20	8.98	9.03	815,385
01 Jul 24	9.02000 +0.05	9.23	8.95	9.05	946,692
28 Jun 24	8.97500 +0.50	9.00	8.48	8.49	1,269,328
27 Jun 24	8.48000 -0.30	8.80	8.41	8.80	729,569
26 Jun 24	8.77500 -0.05	9.14	8.71	8.79	971,474
25 Jun 24	8.82500 +0.23	8.90	8.52	8.81	915,435
24 Jun 24	8.59000 +0.26	8.65	8.15	8.26	888,126
21 Jun 24	8.33000 -0.02	8.88	8.33	8.75	3,027,218
20 Jun 24	8.35500 +1.02	8.52	7.78	7.78	3,156,472
19 Jun 24	7.33500 -0.20	7.55	7.34	7.45	598,980
18 Jun 24	7.53500 -0.07	7.68	7.43	7.65	1,050,669
17 Jun 24	7.60000 -0.80	8.27	7.22	8.16	4,005,319
14 Jun 24	8.40000 +0.06	8.65	8.31	8.41	974,254
13 Jun 24	8.34000 -0.63	8.87	8.34	8.83	1,858,701
12 Jun 24	8.97000 +0.10	9.26	8.81	8.96	1,661,513
11 Jun 24	8.87000 +0.18	9.08	8.68	8.69	706,943
10 Jun 24	8.68500 -0.14	8.84	8.64	8.80	592,764
07 Jun 24	8.83000 -0.16	9.09	8.77	8.94	747,927
06 Jun 24	8.99000 -0.06	9.16	8.88	9.01	591,622
05 Jun 24	9.04500 +0.12	9.06	8.82	8.98	666,458
04 Jun 24	8.92500 -0.11	9.18	8.77	8.98	1,037,721
03 Jun 24	9.03500 +0.38	9.03	8.66	8.78	1,427,281
31 May 24	8.65500 +0.26	8.73	8.32	8.40	1,311,590
30 May 24	8.40000 -0.10	8.55	8.27	8.46	1,479,396
29 May 24	8.49500 -0.54	8.97	8.49	8.92	2,116,503
28 May 24	9.03500 -0.15	9.32	8.91	9.25	1,393,505
27 May 24	9.18000 +0.34	9.27	8.89	8.90	915,736
24 May 24	8.84500 -0.34	9.13	8.81	9.06	1,961,581
23 May 24	9.18500 -0.42	9.56	9.06	9.50	2,045,070
22 May 24	9.60500 +0.06	9.79	9.16	9.24	2,395,506
21 May 24	9.54000 -0.15	9.70	9.54	9.61	1,353,441
20 May 24	9.68500 -0.07	9.84	9.58	9.65	796,918
17 May 24	9.76000 -0.51	10.22	9.75	10.14	1,830,327
16 May 24	10.27000 -0.21	10.62	10.14	10.56	1,238,389
15 May 24	10.48000 +0.21	10.66	10.28	10.31	1,405,214
14 May 24	10.27000 +0.30	10.27	9.98	10.07	1,830,577
13 May 24	9.97000 +0.45	10.01	9.50	9.56	2,080,093
10 May 24	9.52000 -0.13	9.70	9.49	9.66	1,141,574
09 May 24	9.64500 +0.02	9.65	9.49	9.56	1,154,527
08 May 24	9.62500 +0.09	9.69	9.48	9.55	1,379,444
07 May 24	9.54000 -0.06	9.73	9.51	9.57	1,427,654
06 May 24	9.60500 -0.16	9.91	9.47	9.74	2,114,328
03 May 24	9.76000 -0.14	10.07	9.72	9.92	1,942,958
02 May 24	9.89500 +0.16	10.17	9.66	9.66	2,643,919
30 Apr 24	9.74000 +0.11	9.95	9.63	9.91	2,200,310
29 Apr 24	9.62500 +0.39	10.00	9.35	9.55	3,576,901
26 Apr 24	9.23500 +0.07	9.57	9.10	9.34	4,259,285
25 Apr 24	9.16000 -0.48	10.28	8.95	9.69	6,588,216
24 Apr 24	9.64000 -4.54	13.20	8.52	13.20	21,191,170
23 Apr 24	14.18000 +0.48	14.22	13.79	13.84	654,746
22 Apr 24	13.70000 +0.44	13.81	13.33	13.36	725,516
19 Apr 24	13.26000 -0.19	13.27	12.94	13.23	673,258
18 Apr 24	13.45000 +0.24	13.45	12.98	13.17	694,213
17 Apr 24	13.21000 -0.02	13.36	13.01	13.16	617,970
16 Apr 24	13.23000 -0.55	13.58	13.19	13.57	570,194
15 Apr 24	13.78000 +0.01	14.06	13.57	13.70	337,584
12 Apr 24	13.77000 +0.47	14.33	13.66	13.86	1,078,369
11 Apr 24	13.30000 -0.06	13.64	12.77	13.31	1,236,468
10 Apr 24	13.36000 -1.03	14.55	13.36	14.43	1,348,983
09 Apr 24	14.39000 -0.04	14.59	14.33	14.42	599,521
08 Apr 24	14.43000 +0.43	14.62	13.87	13.97	660,496
05 Apr 24	14.00000 -0.11	14.00	13.70	13.98	761,007
04 Apr 24	14.11000 +0.03	14.20	13.86	14.11	425,768
03 Apr 24	14.08000 -0.01	14.13	13.70	14.05	631,908
02 Apr 24	14.09000 -0.38	14.43	14.00	14.43	933,891
28 Mar 24	14.47000 +0.10	14.77	14.18	14.38	796,897
27 Mar 24	14.37500 +0.60	14.45	13.76	13.78	714,193
26 Mar 24	13.77000 +0.29	13.95	13.31	13.45	521,063
25 Mar 24	13.48000 -0.15	13.66	13.40	13.62	331,860
22 Mar 24	13.62500 +0.27	13.69	13.30	13.30	508,208
21 Mar 24	13.35500 -0.35	14.04	13.31	13.91	653,888
20 Mar 24	13.70500 +0.17	13.73	13.44	13.62	601,661
19 Mar 24	13.53500 +0.39	13.53	13.02	13.08	692,011
18 Mar 24	13.14500 +0.53	13.34	12.69	12.74	824,123
15 Mar 24	12.62000 -0.49	13.06	12.61	13.01	1,340,464
14 Mar 24	13.11000 +0.14	13.47	12.98	13.02	662,898
13 Mar 24	12.97000 -0.28	13.47	12.90	13.31	495,424
12 Mar 24	13.25000 +0.15	13.36	13.06	13.12	572,172
11 Mar 24	13.10000 +0.07	13.10	12.71	12.95	663,480
08 Mar 24	13.03500 -0.06	13.11	12.76	13.10	642,461
07 Mar 24	13.09000 +0.01	13.20	12.92	13.02	840,483
06 Mar 24	13.08500 +0.19	13.15	12.79	12.88	598,344
05 Mar 24	12.89500 -0.51	13.45	12.79	13.29	776,869
04 Mar 24	13.40500 -0.54	14.02	13.40	13.94	562,877
01 Mar 24	13.94500 +0.30	13.95	13.55	13.61	444,073
29 Feb 24	13.64000 -0.26	14.01	13.64	13.93	662,202
28 Feb 24	13.90000 -0.19	14.26	13.81	14.18	458,805
27 Feb 24	14.08500 +0.19	14.27	13.70	13.88	515,863
26 Feb 24	13.89000 -0.10	14.07	13.66	13.95	361,173
23 Feb 24	13.99000 +0.25	14.05	13.52	13.66	539,052
22 Feb 24	13.74000 +0.18	13.86	13.51	13.72	474,299
21 Feb 24	13.55500 -0.14	13.69	13.24	13.60	411,261
20 Feb 24	13.70000 -0.05	13.75	13.50	13.69	331,533
19 Feb 24	13.75000 +0.09	13.83	13.47	13.58	333,758
16 Feb 24	13.66500 +0.08	13.89	13.57	13.74	704,108
15 Feb 24	13.58500 +0.10	13.65	13.35	13.60	902,038
14 Feb 24	13.48500 -0.12	13.59	13.34	13.55	620,854
13 Feb 24	13.60500 -0.61	14.20	13.45	14.16	828,225
12 Feb 24	14.21500 +0.34	14.35	13.85	13.94	508,564
09 Feb 24	13.87500 -0.27	14.27	13.77	14.21	404,302
08 Feb 24	14.14500 -0.37	14.76	14.00	14.51	622,173
07 Feb 24	14.51500 +0.39	14.74	14.13	14.22	1,338,902
06 Feb 24	14.13000 +0.88	14.13	13.23	13.33	1,680,745
05 Feb 24	13.25000 +0.01	13.41	13.02	13.24	893,087
02 Feb 24	13.24000 -0.32	13.94	13.24	13.60	1,119,798
01 Feb 24	13.55500 -0.76	14.19	13.43	14.19	1,240,158
31 Jan 24	14.31000 -0.04	14.48	14.15	14.23	515,750
30 Jan 24	14.35000 +0.06	14.59	14.23	14.50	527,494
29 Jan 24	14.29500 -0.15	14.39	13.93	14.31	735,263
26 Jan 24	14.44500 +0.01	14.55	14.23	14.45	897,883
25 Jan 24	14.43500 -0.56	14.90	14.25	14.85	1,011,673
24 Jan 24	15.00000 -0.02	15.42	14.97	15.14	602,243
23 Jan 24	15.02000 -0.26	15.82	14.98	15.64	1,052,172
22 Jan 24	15.28000 +1.10	15.35	14.34	14.47	1,984,296
19 Jan 24	14.17500 -0.40	14.77	14.06	14.60	956,381
18 Jan 24	14.57500 +0.00	15.17	14.51	14.89	1,232,703
17 Jan 24	14.57500 -0.70	15.01	14.10	14.90	1,604,900
16 Jan 24	15.27000 -1.39	16.48	14.78	16.42	2,116,439
15 Jan 24	16.65500 -0.11	16.85	16.47	16.59	428,377
12 Jan 24	16.76500 -0.09	17.16	16.60	16.95	591,154
11 Jan 24	16.85000 -0.64	17.60	16.83	17.57	1,045,546
10 Jan 24	17.48500 -0.71	18.00	17.38	18.00	1,043,396
09 Jan 24	18.19500 -0.20	18.61	18.08	18.47	839,037
08 Jan 24	18.40000 +0.45	18.42	17.98	18.05	1,209,775
05 Jan 24	17.95000 +0.45	18.13	17.43	17.50	2,094,521
04 Jan 24	17.50000 -3.92	19.00	16.80	18.88	6,365,192
03 Jan 24	21.42000 +0.41	21.42	20.78	21.00	381,041
02 Jan 24	21.01000 -0.27	21.38	20.79	21.25	264,301
29 Dec 23	21.28000 -0.23	21.54	21.13	21.53	140,731
28 Dec 23	21.51000 +0.14	21.69	21.34	21.44	228,473
27 Dec 23	21.37000 +0.32	21.57	21.14	21.16	299,391
22 Dec 23	21.05000 -0.14	21.10	20.60	21.04	267,082
21 Dec 23	21.19000 +0.21	21.28	20.66	20.68	487,778
20 Dec 23	20.98000 +0.19	21.06	20.57	20.73	361,689
19 Dec 23	20.79000 +0.14	21.03	20.54	20.62	312,671
18 Dec 23	20.65000 +0.08	20.75	20.22	20.40	196,958
15 Dec 23	20.57000 -0.14	21.00	20.41	20.75	696,747
14 Dec 23	20.71000 +2.03	20.85	19.15	19.17	992,651
13 Dec 23	18.68000 -0.16	19.00	18.39	18.70	396,303
12 Dec 23	18.84000 +0.39	18.90	18.38	18.40	435,965
11 Dec 23	18.45000 +0.13	18.45	18.07	18.11	276,453
08 Dec 23	18.32000 -0.07	18.65	18.06	18.40	188,057
07 Dec 23	18.38500 -0.43	18.65	18.20	18.65	251,792
06 Dec 23	18.81500 +0.49	18.93	18.05	18.53	572,321
05 Dec 23	18.33000 +0.08	18.38	17.84	18.15	228,672
04 Dec 23	18.25500 -0.16	19.00	18.16	18.50	247,860
01 Dec 23	18.41000 -0.18	18.75	17.97	18.67	259,702
30 Nov 23	18.59500 +0.26	18.64	18.08	18.50	384,261
29 Nov 23	18.33000 +0.33	18.36	17.94	18.00	281,631
28 Nov 23	18.00000 -0.20	18.08	17.79	18.07	308,903
27 Nov 23	18.20000 -0.60	18.97	18.11	18.69	247,921
24 Nov 23	18.80500 +0.02	18.92	18.60	18.75	149,454
23 Nov 23	18.78500 -0.38	19.10	18.66	19.10	152,420
22 Nov 23	19.16500 +0.32	19.17	18.73	18.80	145,639
21 Nov 23	18.84500 -0.38	19.28	18.66	19.18	213,104
20 Nov 23	19.22000 +0.53	19.32	18.37	18.49	443,056
17 Nov 23	18.69000 +0.44	18.88	18.17	18.18	245,110
16 Nov 23	18.25000 -0.43	19.00	18.25	18.69	244,204
15 Nov 23	18.68500 -0.03	19.01	18.40	18.75	361,717
14 Nov 23	18.71500 +1.10	18.77	17.57	17.60	404,917
13 Nov 23	17.61000 +0.17	17.74	17.34	17.47	268,446
10 Nov 23	17.44500 -0.80	17.91	17.37	17.88	314,208
09 Nov 23	18.24500 +0.73	18.48	17.49	17.64	553,544
08 Nov 23	17.51500 +1.06	17.94	16.78	16.78	925,969
07 Nov 23	16.45000 +0.02	16.51	15.86	16.28	504,087
06 Nov 23	16.43500 -1.10	17.17	16.19	17.16	664,058
03 Nov 23	17.53000 +0.47	18.02	16.97	17.15	341,372
02 Nov 23	17.06000 +0.76	17.29	16.41	16.51	316,004
01 Nov 23	16.30000 +0.03	16.66	16.22	16.54	258,062
31 Oct 23	16.27000 +0.53	16.47	15.80	15.85	284,856
30 Oct 23	15.74000 -0.23	16.25	15.52	16.13	329,938
27 Oct 23	15.96500 -0.82	16.76	15.84	16.76	386,984
26 Oct 23	16.78500 +0.47	17.00	16.01	16.16	454,729
25 Oct 23	16.31500 -0.33	16.94	16.28	16.60	359,671
24 Oct 23	16.64500 +0.35	16.65	16.04	16.36	219,105
23 Oct 23	16.29000 -0.70	16.94	15.81	16.90	604,099
20 Oct 23	16.99500 -0.38	17.33	16.79	17.25	313,357
19 Oct 23	17.37000 +0.15	17.83	17.08	17.10	889,330
18 Oct 23	17.22000 -0.06	17.28	16.92	17.17	212,160
17 Oct 23	17.28000 +0.02	17.45	16.75	17.16	236,660
16 Oct 23	17.26000 +0.20	17.29	16.83	16.97	210,894
13 Oct 23	17.06000 -0.91	17.74	16.97	17.74	425,373
12 Oct 23	17.96500 +0.12	18.26	17.74	18.00	312,551
11 Oct 23	17.84500 -0.03	18.19	17.70	17.94	329,269
10 Oct 23	17.88000 +0.77	17.89	17.25	17.25	429,829
09 Oct 23	17.11000 -0.35	17.54	17.07	17.41	269,279
06 Oct 23	17.46000 +0.20	17.51	16.98	17.36	293,577
05 Oct 23	17.26000 -0.18	17.73	17.24	17.57	343,307
04 Oct 23	17.44500 -0.10	17.57	17.06	17.38	473,866
03 Oct 23	17.55000 -0.39	18.08	17.52	17.84	408,462
02 Oct 23	17.93500 -0.97	19.34	17.84	19.01	436,068
29 Sep 23	18.90000 +0.43	19.22	18.78	18.78	380,451
28 Sep 23	18.46500 +0.07	18.58	18.33	18.39	262,562
27 Sep 23	18.39500 -0.26	18.74	18.32	18.66	346,377
26 Sep 23	18.65500 -0.47	19.60	18.66	19.01	516,956
25 Sep 23	19.13000 -0.21	19.55	18.93	19.30	419,848
22 Sep 23	19.34000 +0.07	19.75	19.01	19.12	570,884
21 Sep 23	19.27000 -2.29	21.49	17.85	21.30	1,403,942
20 Sep 23	21.56000 +0.00	21.84	21.37	21.52	186,910
19 Sep 23	21.56000 -0.02	21.80	21.32	21.43	243,850
18 Sep 23	21.58000 -1.10	22.67	21.58	22.56	349,495
15 Sep 23	22.68000 -0.04	23.44	22.67	22.92	547,134
14 Sep 23	22.72000 +0.92	22.78	21.71	21.71	381,346
13 Sep 23	21.80000 +0.41	21.84	20.98	21.25	393,990
12 Sep 23	21.39000 -0.04	21.55	21.09	21.55	180,061
11 Sep 23	21.43000 +0.14	21.65	21.34	21.44	141,321
08 Sep 23	21.29000 +0.11	21.52	21.21	21.33	225,568
07 Sep 23	21.18000 -0.20	21.50	21.02	21.29	189,492
06 Sep 23	21.38000 +0.20	21.60	20.86	21.19	278,566
05 Sep 23	21.18000 -0.67	21.93	21.18	21.67	299,593
04 Sep 23	21.85000 +0.11	22.59	21.70	21.76	290,794
01 Sep 23	21.74000 +0.10	21.92	21.48	21.64	198,391
31 Aug 23	21.64000 +0.11	21.85	21.39	21.60	365,937
30 Aug 23	21.53000 -0.53	22.10	21.07	21.92	436,503
29 Aug 23	22.06000 +1.35	22.11	20.60	20.99	616,435
28 Aug 23	20.71000 +0.17	20.97	20.56	20.72	171,219
25 Aug 23	20.54000 -0.38	21.19	20.47	20.89	275,513
24 Aug 23	20.92000 +0.07	21.33	20.90	21.00	252,677
23 Aug 23	20.85000 +0.41	20.98	20.44	20.56	210,976
22 Aug 23	20.44000 +0.56	20.56	19.86	19.95	231,062
21 Aug 23	19.88000 -0.42	20.34	19.88	20.28	274,308
18 Aug 23	20.30000 -0.30	20.55	20.13	20.50	337,575
17 Aug 23	20.60000 -0.47	21.04	20.60	20.96	262,138
16 Aug 23	21.07000 -0.35	21.51	21.07	21.30	269,828
15 Aug 23	21.42000 -0.43	21.80	21.28	21.80	277,209
14 Aug 23	21.85000 +0.05	21.88	21.40	21.65	186,335
11 Aug 23	21.80000 -0.27	22.11	21.74	21.95	171,652
10 Aug 23	22.07000 +0.12	22.24	21.96	22.08	266,884
09 Aug 23	21.95000 -0.15	22.38	21.87	22.38	205,772
08 Aug 23	22.10000 -0.45	22.44	21.53	22.44	372,618
07 Aug 23	22.55000 -0.33	23.07	22.39	22.73	255,285
04 Aug 23	22.88000 -0.01	22.91	22.42	22.91	247,233
03 Aug 23	22.89000 -0.03	23.11	22.64	22.83	199,805
02 Aug 23	22.92000 -0.99	23.53	22.66	23.52	479,565
01 Aug 23	23.91000 -0.06	24.39	23.79	23.91	302,967
31 Jul 23	23.97000 +0.99	23.98	22.91	23.10	413,112
28 Jul 23	22.98000 -0.81	23.11	21.13	21.34	993,273
27 Jul 23	23.79000 -0.09	24.24	23.74	24.00	296,370
26 Jul 23	23.88000 -0.36	24.16	23.33	24.16	304,028
25 Jul 23	24.24000 +0.06	24.44	23.89	24.12	325,749
24 Jul 23	24.18000 +0.55	24.20	23.48	23.50	347,276
21 Jul 23	23.63000 -0.34	23.84	23.21	23.84	379,264
20 Jul 23	23.97000 +0.52	23.99	22.94	23.28	533,055
19 Jul 23	23.45000 +0.87	23.45	22.56	22.65	599,408
18 Jul 23	22.58000 +0.62	22.58	21.93	22.02	278,623
17 Jul 23	21.96000 +0.05	22.08	21.64	21.76	204,581
14 Jul 23	21.91000 +0.33	21.97	21.13	21.41	349,842
13 Jul 23	21.58000 -0.23	21.97	21.54	21.89	301,665
12 Jul 23	21.81000 +0.48	21.81	20.82	21.48	530,269
11 Jul 23	21.33000 +0.94	21.43	20.87	21.20	486,403
10 Jul 23	20.39000 -0.02	20.49	20.04	20.39	218,199
07 Jul 23	20.41000 +0.19	20.48	20.05	20.31	198,566
06 Jul 23	20.22000 -0.57	20.84	20.11	20.64	285,340
05 Jul 23	20.79000 +0.55	21.12	20.20	20.20	522,765
04 Jul 23	20.24000 +0.20	20.32	19.57	20.01	257,647
03 Jul 23	20.04000 -0.57	20.61	20.01	20.61	364,425
30 Jun 23	20.61000 +0.16	20.65	20.39	20.45	189,785
29 Jun 23	20.45000 -0.26	21.00	20.24	20.80	257,598
28 Jun 23	20.71000 +0.69	20.80	20.07	20.10	290,631
27 Jun 23	20.02000 -0.22	20.33	19.92	20.20	352,276
26 Jun 23	20.24000 -1.01	21.53	20.16	21.36	435,888
23 Jun 23	21.25000 +0.86	21.53	21.04	21.39	497,857
22 Jun 23	20.39000 -0.43	20.70	20.23	20.58	304,210
21 Jun 23	20.82000 +0.12	20.92	20.47	20.84	335,824
20 Jun 23	20.70000 -0.40	20.99	20.56	20.94	339,016
19 Jun 23	21.10000 -0.18	21.33	20.76	21.21	430,599
16 Jun 23	21.28000 -0.41	22.11	21.16	22.00	4,565,859
15 Jun 23	21.69000 -0.24	22.08	21.53	21.92	668,262
14 Jun 23	21.93000 -0.64	22.49	21.87	22.24	491,384
13 Jun 23	22.57000 -0.29	23.11	22.38	23.10	398,559
12 Jun 23	22.86000 +0.30	23.10	22.72	22.83	337,820
09 Jun 23	22.56000 -0.30	23.18	22.41	23.00	472,752
08 Jun 23	22.86000 +1.77	23.34	21.85	21.89	1,155,951
07 Jun 23	21.09000 -0.59	21.73	21.05	21.73	328,777
06 Jun 23	21.68000 +0.33	21.98	21.27	21.31	255,296
05 Jun 23	21.35000 -0.36	21.93	21.28	21.75	420,086
02 Jun 23	21.71000 +0.83	21.73	20.98	21.06	436,266
01 Jun 23	20.88000 +0.69	20.96	20.35	20.35	416,575
31 May 23	20.19000 +0.37	20.27	19.61	19.81	455,535
30 May 23	19.82000 -0.22	20.19	19.80	20.07	228,072
29 May 23	20.04000 -0.33	20.55	20.00	20.50	121,877
26 May 23	20.37000 +0.16	20.47	19.97	20.23	199,891
25 May 23	20.21000 +0.26	20.64	19.98	20.00	430,852
24 May 23	19.94500 -0.26	20.26	19.81	20.18	380,343
23 May 23	20.21000 +0.29	20.72	19.80	19.80	596,824
22 May 23	19.92000 +0.22	19.97	19.48	19.73	234,691
19 May 23	19.70500 +0.39	19.85	19.33	19.42	239,410
18 May 23	19.32000 -0.22	19.81	19.27	19.67	329,313
17 May 23	19.54000 -0.82	20.28	19.36	20.28	501,994
16 May 23	20.36000 +0.54	20.63	19.84	19.85	563,297
15 May 23	19.82000 +0.89	20.15	19.39	19.39	577,864
12 May 23	18.93000 +0.16	19.12	18.47	18.59	393,505
11 May 23	18.77000 +0.18	19.57	18.51	18.60	795,142
10 May 23	18.59000 +2.12	18.95	17.00	17.03	1,846,742
09 May 23	16.47000 +0.15	16.65	16.06	16.39	981,214
08 May 23	16.32000 -0.68	17.30	15.93	17.17	4,767,569
05 May 23	16.99500 -0.11	17.01	15.38	16.56	1,422,784
04 May 23	17.10500 +0.38	17.17	16.63	16.79	357,359
03 May 23	16.73000 -0.06	16.89	16.29	16.80	184,637
02 May 23	16.78500 +0.16	16.95	16.60	16.65	195,966
28 Apr 23	16.62500 +0.04	16.69	16.26	16.50	275,693
27 Apr 23	16.58500 +0.32	16.58	16.23	16.30	193,083
26 Apr 23	16.26500 -0.41	16.68	16.17	16.61	348,918
25 Apr 23	16.67500 -1.11	17.52	16.67	17.47	346,332
24 Apr 23	17.78000 +0.03	18.08	17.65	17.70	234,214
21 Apr 23	17.75000 +0.35	17.81	17.27	17.41	333,304
20 Apr 23	17.39500 -1.00	18.27	17.38	18.27	643,370
19 Apr 23	18.40000 -0.20	18.52	18.05	18.48	304,606
18 Apr 23	18.60500 -0.45	19.16	18.49	19.12	291,184
17 Apr 23	19.05500 -0.07	19.42	19.06	19.30	209,444
14 Apr 23	19.13000 -0.36	20.00	19.10	19.58	359,705
13 Apr 23	19.49000 +0.74	19.50	18.77	18.77	289,184
12 Apr 23	18.75500 -0.02	19.00	18.43	18.80	321,000
11 Apr 23	18.77500 -1.35	20.14	18.51	20.14	829,340
06 Apr 23	20.13000 +0.48	20.20	19.67	19.71	185,227
05 Apr 23	19.64500 -0.28	20.34	19.33	19.85	308,957
04 Apr 23	19.92500 +0.40	20.28	19.78	20.10	515,603
03 Apr 23	19.52500 +0.09	19.63	19.39	19.39	202,370
31 Mar 23	19.43500 +0.19	19.56	19.10	19.27	321,941
30 Mar 23	19.24500 +0.14	19.50	19.02	19.20	318,015
29 Mar 23	19.10500 +0.39	19.42	18.35	18.68	622,194
28 Mar 23	18.72000 +0.95	18.82	17.36	17.84	1,043,879
27 Mar 23	17.77000 +0.20	18.30	17.77	17.93	382,969
24 Mar 23	17.57000 -0.55	18.08	17.27	18.02	432,863
23 Mar 23	18.11500 +0.42	18.19	17.60	17.66	301,062
22 Mar 23	17.69000 -0.40	18.13	17.57	18.12	301,819
21 Mar 23	18.09500 +0.21	18.35	17.96	18.08	235,192
20 Mar 23	17.88500 -0.22	18.10	17.61	18.04	361,278
17 Mar 23	18.10500 -0.23	18.75	17.89	18.49	1,965,874
16 Mar 23	18.33500 +1.15	18.34	17.43	17.70	742,941
15 Mar 23	17.18500 -0.45	17.70	16.85	17.70	382,615
14 Mar 23	17.64000 +0.36	17.93	17.35	17.35	357,094
13 Mar 23	17.28000 +0.03	17.44	16.89	17.23	370,683
10 Mar 23	17.25500 -0.03	17.36	16.75	16.91	279,999
09 Mar 23	17.28500 -0.30	17.48	17.16	17.46	302,322
08 Mar 23	17.58000 -0.18	17.85	17.37	17.63	221,262
07 Mar 23	17.76500 +0.17	18.26	17.50	17.50	610,734
06 Mar 23	17.59500 +0.35	17.61	17.21	17.49	258,260
03 Mar 23	17.24500 +0.58	17.25	16.78	16.78	210,212
02 Mar 23	16.67000 +0.06	16.80	16.30	16.48	247,363
01 Mar 23	16.61000 -0.39	17.18	16.58	17.13	483,411
28 Feb 23	17.00500 -0.86	17.83	16.94	17.83	564,595
27 Feb 23	17.86500 +0.19	17.95	17.68	17.70	228,557
24 Feb 23	17.67500 -0.66	18.48	17.64	18.42	504,964
23 Feb 23	18.33500 +0.06	18.59	18.27	18.40	205,668
22 Feb 23	18.27000 -0.20	18.41	18.00	18.41	301,247
21 Feb 23	18.47000 -0.45	18.90	18.42	18.80	272,915
20 Feb 23	18.92500 +0.46	19.06	18.59	18.59	313,140
17 Feb 23	18.46500 -0.08	18.58	18.28	18.34	284,316
16 Feb 23	18.54000 +0.02	18.80	18.47	18.73	250,955
15 Feb 23	18.52000 -0.01	18.63	18.39	18.50	183,382
14 Feb 23	18.53000 -0.03	18.74	18.30	18.61	360,632
13 Feb 23	18.56500 +0.18	18.61	18.06	18.35	306,639
10 Feb 23	18.38500 -0.39	18.87	18.28	18.70	308,987
09 Feb 23	18.77500 -0.11	19.11	18.73	18.97	310,083
08 Feb 23	18.88500 +0.33	19.17	18.69	18.73	318,580
07 Feb 23	18.55500 -0.24	18.84	18.27	18.77	391,881
06 Feb 23	18.79500 -0.20	18.88	18.48	18.78	298,451
03 Feb 23	18.99500 -0.38	19.64	18.69	19.24	630,753
02 Feb 23	19.37000 +1.50	19.37	18.38	18.38	718,984
01 Feb 23	17.87500 -0.11	18.25	17.88	18.08	351,216
31 Jan 23	17.99000 -0.32	18.22	17.88	18.20	343,313
30 Jan 23	18.30500 -0.50	18.97	18.27	18.77	388,172
27 Jan 23	18.81000 -0.11	18.94	18.60	18.92	390,707
26 Jan 23	18.91500 +1.22	19.09	18.20	18.20	905,368
25 Jan 23	17.69500 +0.05	17.70	17.20	17.54	472,750
24 Jan 23	17.64500 -0.57	18.50	17.65	18.30	582,516
23 Jan 23	18.22000 -0.10	18.77	18.02	18.50	389,237
20 Jan 23	18.32000 -0.68	19.17	18.32	19.14	492,367
19 Jan 23	19.00000 +0.05	19.09	18.60	19.03	691,357
18 Jan 23	18.95000 +0.78	19.26	18.20	18.20	714,577
17 Jan 23	18.16500 +0.13	18.17	17.73	18.00	444,577
16 Jan 23	18.03500 +0.19	18.14	17.72	17.98	374,015
13 Jan 23	17.84000 +0.74	17.87	17.08	17.10	528,064
12 Jan 23	17.10000 +0.25	17.28	16.66	16.82	433,359
11 Jan 23	16.85500 +0.60	17.11	16.35	16.46	579,631
10 Jan 23	16.25500 +0.03	16.61	16.15	16.37	596,558
09 Jan 23	16.22500 +0.69	16.26	15.44	15.65	490,190
06 Jan 23	15.53500 -0.03	15.58	15.13	15.58	402,524
05 Jan 23	15.56000 -0.10	15.76	15.28	15.56	322,215
04 Jan 23	15.66000 +0.19	15.66	15.32	15.66	334,090
03 Jan 23	15.46500 +0.19	15.66	15.19	15.21	522,016
02 Jan 23	15.28000 +0.02	15.44	15.12	15.36	218,361
30 Dec 22	15.26000 -0.32	15.72	15.26	15.52	141,663
29 Dec 22	15.58500 +0.61	15.61	14.84	14.88	267,676
28 Dec 22	14.97500 -0.08	15.13	14.80	15.06	168,222
27 Dec 22	15.05500 -0.19	15.28	14.89	15.20	195,298
23 Dec 22	15.25000 -0.01	15.44	15.08	15.24	146,580
22 Dec 22	15.26000 -0.26	15.68	15.15	15.45	254,276
21 Dec 22	15.52000 +0.09	15.80	15.31	15.52	353,780
20 Dec 22	15.43000 -0.10	15.61	15.19	15.27	337,257
19 Dec 22	15.53000 +0.14	15.80	15.34	15.40	241,331
16 Dec 22	15.38500 -0.03	15.53	14.86	15.48	1,427,919
15 Dec 22	15.41500 -0.68	15.96	15.41	15.93	548,828
14 Dec 22	16.09000 -0.20	16.31	15.72	16.17	681,713
13 Dec 22	16.29000 +0.15	17.02	15.91	16.19	594,006
12 Dec 22	16.14000 -0.11	16.28	15.98	16.09	263,174
09 Dec 22	16.25000 +0.31	16.44	15.94	16.02	379,306
08 Dec 22	15.94500 +0.01	16.09	15.53	15.95	458,530
07 Dec 22	15.93500 -0.10	16.38	15.81	15.92	450,251
06 Dec 22	16.03000 -0.91	16.90	15.93	16.77	666,901
05 Dec 22	16.94000 -0.71	17.68	16.83	17.56	418,767
02 Dec 22	17.65000 -0.07	18.09	17.38	17.59	489,698
01 Dec 22	17.71500 +0.76	18.01	17.36	17.36	570,187
30 Nov 22	16.95500 +0.50	16.96	16.39	16.50	421,615
29 Nov 22	16.45500 -0.45	16.99	16.41	16.99	394,013
28 Nov 22	16.91000 -0.17	17.19	16.43	17.15	499,590
25 Nov 22	17.08000 -0.27	17.51	17.08	17.30	365,659
24 Nov 22	17.35000 +0.84	17.36	16.44	16.53	435,864
23 Nov 22	16.51000 +0.59	16.58	15.78	15.99	372,902
22 Nov 22	15.92500 -0.43	16.25	15.77	16.22	452,720
21 Nov 22	16.35000 -0.22	16.54	16.14	16.42	576,147
18 Nov 22	16.57000 -0.32	16.85	16.33	16.85	573,096
17 Nov 22	16.88500 -0.14	17.37	16.76	17.14	542,015
16 Nov 22	17.02000 -1.14	17.63	17.02	17.49	1,060,957
15 Nov 22	18.16000 -0.85	19.20	18.11	19.08	607,793
14 Nov 22	19.01000 +0.14	19.25	18.28	19.00	569,908
11 Nov 22	18.87500 +0.70	19.00	17.89	18.30	711,044
10 Nov 22	18.17000 +0.81	18.25	16.69	17.01	1,139,387
09 Nov 22	17.36000 -1.91	18.80	16.88	18.77	1,747,841
08 Nov 22	19.27000 +0.11	19.40	18.88	19.08	322,039
07 Nov 22	19.16000 +0.16	19.30	18.78	18.86	269,906
04 Nov 22	18.99500 +0.76	19.06	18.29	18.35	335,463
03 Nov 22	18.23500 -1.34	19.38	18.24	19.38	330,304
02 Nov 22	19.58000 -0.09	19.81	19.52	19.74	212,649
01 Nov 22	19.67500 +0.36	20.11	19.45	19.50	281,993
31 Oct 22	19.31500 +0.27	19.56	19.00	19.14	225,191
28 Oct 22	19.04000 -0.13	19.13	18.83	18.91	128,246
27 Oct 22	19.17000 -0.30	19.41	18.86	19.36	196,135
26 Oct 22	19.47000 +0.60	19.52	18.76	18.88	261,513
25 Oct 22	18.87000 +0.79	18.94	17.96	18.00	364,802
24 Oct 22	18.08500 +0.29	18.49	17.80	17.91	289,094
21 Oct 22	17.79000 -0.23	17.99	17.47	17.80	215,149
20 Oct 22	18.02500 +0.28	18.04	17.47	17.59	272,374
19 Oct 22	17.74000 -0.76	18.48	17.50	18.48	351,082
18 Oct 22	18.50000 +0.59	18.69	18.16	18.20	298,817
17 Oct 22	17.90500 +0.62	18.06	17.00	17.29	297,302
14 Oct 22	17.28500 +0.44	17.92	17.07	17.21	281,021
13 Oct 22	16.84000 +0.20	17.01	16.17	16.52	393,049
12 Oct 22	16.63500 -0.24	17.10	16.61	16.82	443,985
11 Oct 22	16.87000 -0.32	17.06	16.35	17.00	621,793
10 Oct 22	17.19500 -0.43	17.65	17.16	17.33	309,509
07 Oct 22	17.63000 -0.67	18.19	17.62	18.13	292,417
06 Oct 22	18.29500 +0.13	18.56	18.11	18.39	335,333
05 Oct 22	18.17000 -0.98	19.40	18.00	19.23	372,571
04 Oct 22	19.15000 +0.67	19.17	18.62	18.63	290,728
03 Oct 22	18.48000 +0.52	18.51	17.50	17.73	261,940
30 Sep 22	17.95500 +0.62	18.07	17.25	17.25	300,786
29 Sep 22	17.33500 -0.41	17.70	17.23	17.68	329,113
28 Sep 22	17.74500 +0.28	17.82	17.06	17.26	296,105
27 Sep 22	17.47000 +0.02	17.87	17.41	17.65	301,321
26 Sep 22	17.45000 -0.26	17.98	17.45	17.53	401,018
23 Sep 22	17.71500 -0.25	18.03	17.19	17.92	406,502
22 Sep 22	17.97000 -0.70	18.74	17.97	18.25	352,064
21 Sep 22	18.67500 -0.13	18.86	18.39	18.39	353,016
20 Sep 22	18.80000 -0.90	19.97	18.28	19.95	953,719
19 Sep 22	19.70000 -0.51	20.11	19.44	20.05	220,910
16 Sep 22	20.21000 -0.78	20.82	20.01	20.79	621,665
15 Sep 22	20.99000 -0.32	21.56	20.91	21.40	155,614
14 Sep 22	21.31000 -0.32	21.93	21.10	21.63	336,967
13 Sep 22	21.63000 -1.28	23.01	21.49	22.97	252,060
12 Sep 22	22.91000 +0.14	22.94	22.67	22.81	151,971
09 Sep 22	22.77000 +0.51	22.85	22.38	22.38	173,339
08 Sep 22	22.26000 +0.41	22.40	21.62	21.99	187,768
07 Sep 22	21.85000 +0.04	21.91	21.43	21.60	169,465
06 Sep 22	21.81000 +0.09	22.23	21.59	21.66	166,289
05 Sep 22	21.72000 -0.02	21.79	20.94	21.20	166,068
02 Sep 22	21.74000 +0.49	21.75	21.15	21.40	239,066
01 Sep 22	21.25000 -0.69	21.86	21.17	21.80	225,022
31 Aug 22	21.94000 -0.55	22.71	21.94	22.71	291,492
30 Aug 22	22.49000 +0.21	22.90	22.29	22.35	313,589
29 Aug 22	22.28000 -0.60	22.92	22.21	22.43	194,448
26 Aug 22	22.88000 -0.38	23.40	22.70	23.30	296,392
25 Aug 22	23.26000 -0.35	23.85	23.20	23.60	238,394
24 Aug 22	23.61000 +0.35	23.78	22.65	23.16	401,418
23 Aug 22	23.26000 -2.25	25.25	23.09	25.25	582,323
22 Aug 22	25.51000 -0.37	25.91	25.01	25.74	304,749
19 Aug 22	25.88000 -0.52	26.41	25.71	26.08	269,261
18 Aug 22	26.40000 -0.33	26.92	26.23	26.65	243,404
17 Aug 22	26.73000 -0.23	27.42	26.73	27.15	210,427
16 Aug 22	26.96000 -0.12	27.61	26.76	27.34	223,706
15 Aug 22	27.08000 +0.20	27.74	26.91	27.19	350,974
12 Aug 22	26.88000 +1.57	26.98	25.05	25.14	527,873
11 Aug 22	25.31000 +0.19	25.75	24.10	25.20	520,612
10 Aug 22	25.12000 -2.27	26.22	23.80	26.20	1,650,782
09 Aug 22	27.39000 -0.60	28.14	27.26	27.95	308,326
08 Aug 22	27.99000 +0.27	28.22	27.52	27.79	205,574
05 Aug 22	27.72000 -1.37	29.01	27.54	28.91	484,277
04 Aug 22	29.09000 +0.43	29.71	28.75	28.80	529,421
03 Aug 22	28.66000 +1.34	28.85	27.25	27.25	636,183
02 Aug 22	27.32000 +1.12	27.52	25.79	26.08	536,331
01 Aug 22	26.20000 +0.90	26.43	25.18	25.18	194,437
29 Jul 22	25.30000 -0.49	26.06	25.28	25.91	798,560
28 Jul 22	25.79000 -0.01	26.13	25.42	25.95	212,434
27 Jul 22	25.80000 +0.08	25.98	25.34	25.80	95,441
26 Jul 22	25.72000 -0.17	26.09	25.50	25.80	149,007
25 Jul 22	25.89000 -0.32	26.35	25.78	26.08	132,027
22 Jul 22	26.21000 +0.14	26.67	25.79	25.91	214,682
21 Jul 22	26.07000 +0.84	26.35	25.10	25.15	250,214
20 Jul 22	25.23000 +0.10	25.55	25.12	25.25	240,922
19 Jul 22	25.13000 +0.49	25.18	23.96	24.48	423,624
18 Jul 22	24.64000 +0.14	25.11	24.35	24.67	332,562
15 Jul 22	24.50000 -0.08	24.92	24.32	24.81	218,552
14 Jul 22	24.58000 +0.04	24.92	24.30	24.44	265,425
13 Jul 22	24.54000 +0.33	24.68	23.54	24.05	306,610
12 Jul 22	24.21000 -0.91	24.95	24.16	24.95	274,660
11 Jul 22	25.12000 -0.43	25.87	24.89	25.23	219,270
08 Jul 22	25.55000 +0.27	25.68	24.90	25.23	177,308
07 Jul 22	25.28000 +0.15	25.66	24.59	25.39	195,659
06 Jul 22	25.13000 +1.25	25.26	23.85	24.39	314,972
05 Jul 22	23.88000 +0.11	24.26	23.17	23.97	230,330
04 Jul 22	23.77000 -0.09	24.21	23.58	24.06	131,724
01 Jul 22	23.86000 +0.86	23.98	22.59	22.65	192,821
30 Jun 22	23.00000 -0.84	23.62	22.70	23.45	339,391
29 Jun 22	23.84000 -0.66	24.22	23.31	24.02	185,130
28 Jun 22	24.50000 -0.01	25.00	24.22	24.68	275,354
27 Jun 22	24.51000 -0.07	25.03	24.35	24.70	204,103
24 Jun 22	24.58000 +1.34	24.96	23.23	23.39	382,240
23 Jun 22	23.24000 -0.35	23.66	22.77	23.51	450,802
22 Jun 22	23.59000 +0.45	23.65	22.17	22.81	241,253
21 Jun 22	23.14000 +0.22	23.36	22.59	23.08	303,845
20 Jun 22	22.92000 -0.22	23.71	22.57	23.15	286,952
17 Jun 22	23.14000 +0.46	23.56	22.79	22.83	592,187
16 Jun 22	22.68000 -0.55	23.37	22.46	23.36	176,574
15 Jun 22	23.23000 +0.60	23.42	22.28	22.88	367,586
14 Jun 22	22.63000 -0.66	24.10	22.51	23.76	439,470
13 Jun 22	23.29000 -1.45	24.51	23.16	24.43	353,665
10 Jun 22	24.74000 -0.64	25.66	24.64	25.15	193,120
09 Jun 22	25.38000 -1.32	26.44	25.12	26.44	310,357
08 Jun 22	26.70000 +0.53	26.94	26.01	26.51	240,270
07 Jun 22	26.17000 +0.13	26.19	25.40	25.70	239,147
06 Jun 22	26.04000 +0.47	26.30	25.80	25.85	144,648
03 Jun 22	25.57000 -0.30	26.53	25.36	26.08	308,708
02 Jun 22	25.87000 +0.73	25.99	24.96	25.03	179,907
01 Jun 22	25.14000 -0.66	26.04	25.02	26.00	313,508
31 May 22	25.80000 -0.60	26.48	25.51	26.27	425,958
30 May 22	26.40000 +0.45	26.56	25.91	26.11	281,209
27 May 22	25.95000 +0.69	26.06	25.10	25.33	257,464
26 May 22	25.26000 +0.53	25.33	24.64	24.79	135,910
25 May 22	24.73000 +0.03	25.08	24.40	24.85	204,388
24 May 22	24.70000 -0.27	25.14	24.58	24.66	189,504
23 May 22	24.97000 -0.35	26.00	24.92	25.76	263,616
20 May 22	25.32000 +0.54	25.59	24.79	24.90	304,367
19 May 22	24.78000 +0.79	24.90	23.40	23.59	258,600
18 May 22	23.99000 -0.88	25.23	23.99	25.00	242,818
17 May 22	24.87000 +0.63	24.89	24.11	24.52	435,349
16 May 22	24.24000 +0.10	24.40	23.38	23.62	288,408
13 May 22	24.14000 +2.73	24.14	22.09	22.16	586,445
12 May 22	21.41000 -0.04	21.67	20.16	20.89	925,237
11 May 22	21.45000 -2.55	23.79	20.24	23.52	1,342,253
10 May 22	24.00000 +2.88	24.27	21.00	21.08	1,071,691
09 May 22	21.12000 -0.72	21.83	21.12	21.58	387,356
06 May 22	21.84000 -1.04	22.78	21.53	22.76	448,164
05 May 22	22.88000 +0.05	24.10	22.80	23.51	257,616
04 May 22	22.83000 -0.37	23.35	22.73	23.30	319,290
03 May 22	23.20000 +0.25	23.38	22.92	23.04	211,009
02 May 22	22.95000 -0.33	23.23	22.06	23.11	330,713
29 Apr 22	23.28000 -0.04	24.29	23.15	23.66	356,049
28 Apr 22	23.32000 +0.21	23.74	23.01	23.20	403,283
27 Apr 22	23.11000 +0.18	23.96	22.71	23.48	395,270
26 Apr 22	22.93000 -1.47	24.66	22.93	24.55	553,051
25 Apr 22	24.40000 -1.24	25.22	24.11	25.08	603,936
22 Apr 22	25.64000 -0.78	26.66	25.44	26.24	450,739
21 Apr 22	26.42000 +0.06	26.87	26.07	26.36	344,343
20 Apr 22	26.36000 +0.88	26.56	25.41	25.41	347,403
19 Apr 22	25.48000 +0.08	25.58	24.60	25.34	319,904
14 Apr 22	25.40000 +0.71	26.00	24.48	24.68	692,672
13 Apr 22	24.69000 -0.36	25.84	24.60	25.10	551,360
12 Apr 22	25.05000 -1.84	27.06	24.76	26.78	960,893
11 Apr 22	26.89000 -0.86	27.78	26.46	27.56	478,343
08 Apr 22	27.75000 -0.49	29.20	27.54	28.58	391,962
07 Apr 22	28.24000 +0.49	28.63	27.74	27.88	337,905
06 Apr 22	27.75000 -0.74	28.44	27.48	28.40	286,464
05 Apr 22	28.49000 +0.20	28.63	27.85	28.10	225,957
04 Apr 22	28.29000 +0.45	28.37	27.58	27.99	201,135
01 Apr 22	27.84000 +0.44	28.28	27.43	27.67	326,065
31 Mar 22	27.40000 -0.64	28.76	27.40	28.20	408,468
30 Mar 22	28.04000 +0.08	28.27	27.31	27.83	306,890
29 Mar 22	27.96000 +1.38	28.10	26.60	26.60	438,507
28 Mar 22	26.58000 +0.17	27.14	26.28	26.59	319,725
25 Mar 22	26.41000 -0.40	27.18	26.22	26.66	454,579
24 Mar 22	26.81000 -0.98	27.82	26.60	27.70	324,642
23 Mar 22	27.79000 -0.33	28.67	27.55	28.18	240,559
22 Mar 22	28.12000 +0.09	28.31	27.49	27.93	245,236
21 Mar 22	28.03000 +0.19	28.09	27.33	27.92	455,791
18 Mar 22	27.84000 +0.40	27.86	26.81	27.48	555,545
17 Mar 22	27.44000 +0.46	28.31	27.21	27.48	675,685
16 Mar 22	26.98000 +1.67	27.30	25.70	25.89	631,007
15 Mar 22	25.31000 -0.56	25.82	24.93	25.38	398,965
14 Mar 22	25.87000 +0.67	26.29	24.98	25.60	347,161
11 Mar 22	25.20000 +0.11	25.73	24.21	25.10	504,101
10 Mar 22	25.09000 -0.77	26.06	24.98	25.83	374,664
09 Mar 22	25.86000 +1.90	25.86	24.08	24.70	539,309
08 Mar 22	23.96000 -0.54	25.13	23.56	24.26	587,760
07 Mar 22	24.50000 -0.48	24.78	23.36	24.09	861,095
04 Mar 22	24.98000 -0.97	26.07	24.74	25.49	618,749
03 Mar 22	25.95000 -0.10	26.78	25.74	26.48	481,363
02 Mar 22	26.05000 -0.18	26.61	25.65	26.05	446,095
01 Mar 22	26.23000 -0.31	27.16	25.02	26.75	832,794
28 Feb 22	26.54000 +0.73	26.54	25.22	25.46	765,024
25 Feb 22	25.81000 +0.06	26.19	25.05	26.19	551,115
24 Feb 22	25.75000 +0.76	25.77	23.26	23.50	1,129,682
23 Feb 22	24.99000 -0.22	25.54	24.85	25.23	461,410
22 Feb 22	25.21000 +0.22	25.40	23.78	24.00	1,027,777
21 Feb 22	24.99000 -0.91	26.21	24.93	25.93	960,349
18 Feb 22	25.90000 -2.11	27.82	25.79	27.82	763,688
17 Feb 22	28.01000 -0.24	28.61	27.84	28.44	302,335
16 Feb 22	28.25000 -0.19	28.73	28.00	28.55	382,321
15 Feb 22	28.44000 +0.72	28.67	27.54	27.60	530,325
14 Feb 22	27.72000 -0.42	28.40	27.10	27.32	606,070
11 Feb 22	28.14000 -0.69	29.56	28.14	28.52	709,922
10 Feb 22	28.83000 -1.61	30.92	28.59	30.70	1,213,607
09 Feb 22	30.44000 +0.14	31.37	30.38	30.41	443,204
08 Feb 22	30.30000 -0.33	31.19	30.05	30.70	564,399
07 Feb 22	30.63000 +0.16	30.79	29.70	30.50	909,095
04 Feb 22	30.47000 -5.83	36.85	29.40	36.35	2,372,080
03 Feb 22	36.30000 -0.59	37.18	36.13	36.85	388,605
02 Feb 22	36.89000 +0.31	37.39	36.58	36.64	317,278
01 Feb 22	36.58000 +0.96	36.89	35.84	35.92	311,330
31 Jan 22	35.62000 +0.45	35.84	35.07	35.49	200,590
28 Jan 22	35.17000 +0.27	35.24	34.30	34.87	216,142
27 Jan 22	34.90000 +0.05	35.05	33.83	34.10	297,152
26 Jan 22	34.85000 +0.22	35.21	34.42	34.64	330,587
25 Jan 22	34.63000 -0.14	35.38	34.29	35.01	353,071
24 Jan 22	34.77000 -1.06	35.88	34.47	35.69	462,914
21 Jan 22	35.83000 -1.57	37.19	35.68	36.87	484,457
20 Jan 22	37.40000 +1.35	37.54	36.37	36.90	615,343
19 Jan 22	36.05000 +0.85	36.36	33.98	34.81	542,831
18 Jan 22	35.20000 -0.43	35.94	34.51	35.94	661,637
17 Jan 22	35.63000 +0.40	36.01	34.94	35.20	428,077
14 Jan 22	35.23000 -1.59	36.52	34.45	36.50	827,038
13 Jan 22	36.82000 -1.72	38.41	36.78	38.38	336,231
12 Jan 22	38.54000 +0.39	38.92	38.16	38.43	282,451
11 Jan 22	38.15000 +1.24	38.64	37.47	37.47	530,814
10 Jan 22	36.91000 -0.65	37.60	36.16	37.50	539,401
07 Jan 22	37.56000 -2.10	39.46	37.50	39.40	658,501
06 Jan 22	39.66000 -0.36	39.78	38.81	39.43	433,711
05 Jan 22	40.02000 +1.36	40.40	38.86	38.88	496,068
04 Jan 22	38.66000 -3.00	42.21	38.32	42.00	1,100,289
03 Jan 22	41.66000 -0.84	43.10	41.28	43.01	324,254
30 Dec 21	42.50000 +0.45	42.69	41.74	42.01	197,543
29 Dec 21	42.05000 +0.13	42.06	41.34	41.89	234,362
28 Dec 21	41.92000 +0.52	42.39	41.10	41.38	263,987
27 Dec 21	41.40000 +1.46	41.84	39.50	39.87	326,344
23 Dec 21	39.94000 +0.28	40.07	38.69	39.45	368,631
22 Dec 21	39.66000 +0.26	40.10	38.53	39.57	503,701
21 Dec 21	39.40000 -1.89	41.76	39.36	41.70	447,232
20 Dec 21	41.29000 +0.20	41.56	40.16	40.44	319,594
17 Dec 21	41.09000 -1.20	42.30	40.66	42.17	1,265,655
16 Dec 21	42.29000 -2.29	44.94	42.29	44.94	566,511
15 Dec 21	44.58000 +3.13	44.84	41.48	41.51	912,048
14 Dec 21	41.45000 -0.48	42.41	41.22	41.92	566,403
13 Dec 21	41.93000 +0.77	42.33	40.66	41.25	429,238
10 Dec 21	41.16000 -0.96	42.35	40.59	41.91	264,997
09 Dec 21	42.12000 +0.12	42.60	41.84	42.15	239,896
08 Dec 21	42.00000 +0.89	42.18	41.20	41.34	377,194
07 Dec 21	41.11000 +1.33	41.25	40.11	40.11	415,080
06 Dec 21	39.78000 -0.31	40.87	39.29	40.47	402,287
03 Dec 21	40.09000 -0.86	41.49	40.09	41.10	349,758
02 Dec 21	40.95000 -0.33	41.62	40.48	40.99	392,115
01 Dec 21	41.28000 -0.52	42.20	40.45	42.15	581,911
30 Nov 21	41.80000 +0.84	42.37	40.55	40.58	737,890
29 Nov 21	40.96000 -1.59	43.60	40.36	43.35	801,137
26 Nov 21	42.55000 +0.29	42.60	40.71	41.10	467,669
25 Nov 21	42.26000 +0.81	42.46	41.55	41.66	249,250
24 Nov 21	41.45000 -0.55	42.53	41.21	42.04	433,044
23 Nov 21	42.00000 -0.77	42.68	41.41	42.38	436,571
22 Nov 21	42.77000 +0.23	43.48	42.47	42.48	495,888
19 Nov 21	42.54000 +0.12	43.24	41.81	42.50	336,792
18 Nov 21	42.42000 +2.03	42.66	40.77	40.80	637,935
17 Nov 21	40.39000 -1.17	41.59	40.29	41.33	490,574
16 Nov 21	41.56000 -0.79	42.50	40.60	42.41	557,414
15 Nov 21	42.35000 +0.36	42.63	41.11	41.86	457,842
12 Nov 21	41.99000 +0.13	42.23	41.00	41.68	560,596
11 Nov 21	41.86000 +0.13	42.04	39.76	41.42	471,682
10 Nov 21	41.73000 +0.19	41.98	40.64	41.74	671,021
09 Nov 21	41.54000 +0.43	42.00	40.36	41.04	617,758
08 Nov 21	41.11000 +1.68	41.11	39.12	39.35	635,197
05 Nov 21	39.43000 +0.26	40.15	38.49	39.05	1,057,817
04 Nov 21	39.17000 +0.17	39.48	37.38	38.89	1,638,497
03 Nov 21	39.00000 -1.82	42.08	38.96	40.81	673,750
02 Nov 21	40.82000 -0.51	41.96	40.34	41.45	434,652
01 Nov 21	41.33000 -0.52	43.13	41.18	42.05	290,577
29 Oct 21	41.85000 +0.47	42.23	41.02	41.11	321,349
28 Oct 21	41.38000 -0.53	42.59	41.32	41.90	869,054
27 Oct 21	41.91000 -1.32	43.65	41.89	43.12	436,337
26 Oct 21	43.23000 -1.55	45.03	42.85	44.77	493,683
25 Oct 21	44.78000 -0.29	45.30	44.15	45.07	303,264
22 Oct 21	45.07000 +0.09	45.47	44.66	45.00	334,263
21 Oct 21	44.98000 +1.55	44.98	43.00	43.26	337,752
20 Oct 21	43.43000 -0.03	43.97	42.97	43.38	171,070
19 Oct 21	43.46000 +1.44	43.91	42.04	42.17	424,095
18 Oct 21	42.02000 +0.47	42.05	41.01	41.41	152,031
15 Oct 21	41.55000 -0.88	42.85	41.30	42.59	478,034
14 Oct 21	42.43000 +1.02	42.48	41.56	41.71	330,962
13 Oct 21	41.41000 +0.90	41.48	40.26	40.48	241,414
12 Oct 21	40.51000 +0.60	40.90	39.40	39.50	309,057
11 Oct 21	39.91000 +0.48	39.96	39.19	39.52	247,503
08 Oct 21	39.43000 -0.11	40.43	39.19	39.85	282,279
07 Oct 21	39.54000 -0.69	40.50	38.33	40.48	543,888
06 Oct 21	40.23000 -0.55	40.65	39.63	40.51	324,030
05 Oct 21	40.78000 +0.60	41.14	40.08	40.44	177,778
04 Oct 21	40.18000 -0.44	41.15	40.02	40.55	163,190
01 Oct 21	40.62000 -0.59	41.02	40.12	40.40	239,439
30 Sep 21	41.21000 -0.21	42.49	40.69	41.76	334,070
29 Sep 21	41.42000 +1.15	42.46	40.46	40.46	514,438
28 Sep 21	40.27000 -0.87	40.94	39.69	40.93	508,550
27 Sep 21	41.14000 -1.96	43.50	41.14	43.36	498,453
24 Sep 21	43.10000 -1.40	44.38	42.83	44.38	403,320
23 Sep 21	44.50000 -0.16	45.52	44.26	44.82	322,174
22 Sep 21	44.66000 -0.23	45.07	44.02	44.87	179,423
21 Sep 21	44.89000 +1.16	44.98	43.65	43.75	242,348
20 Sep 21	43.73000 -0.44	44.67	42.55	44.32	607,808
17 Sep 21	44.17000 -0.89	45.83	44.17	45.32	1,320,376
16 Sep 21	45.06000 -0.29	45.76	44.51	45.58	496,088
15 Sep 21	45.35000 +0.38	45.64	44.87	45.27	484,060
14 Sep 21	44.97000 +1.57	45.10	43.40	43.42	437,900
13 Sep 21	43.40000 +0.02	43.82	43.25	43.65	423,354
10 Sep 21	43.38000 +0.43	43.78	43.08	43.08	195,754
09 Sep 21	42.95000 +0.58	43.26	42.10	42.21	242,289
08 Sep 21	42.37000 +0.35	42.97	41.67	41.86	275,594
07 Sep 21	42.02000 -0.18	42.67	41.90	42.19	191,965
06 Sep 21	42.20000 +0.42	42.27	41.14	41.90	270,138
03 Sep 21	41.78000 -0.49	42.51	41.43	42.24	238,795
02 Sep 21	42.27000 +0.03	42.90	41.95	42.60	287,047
01 Sep 21	42.24000 +0.14	42.81	41.59	42.20	412,510
31 Aug 21	42.10000 -0.63	43.02	41.86	42.84	250,827
30 Aug 21	42.73000 +0.04	42.94	42.47	42.70	207,789
27 Aug 21	42.69000 +0.37	42.89	42.10	42.13	194,133
26 Aug 21	42.32000 -0.18	42.64	42.00	42.33	401,466
25 Aug 21	42.50000 -0.90	43.36	41.73	43.36	340,465
24 Aug 21	43.40000 -0.36	44.05	43.31	43.88	221,382
23 Aug 21	43.76000 +0.81	43.85	42.77	43.15	266,465
20 Aug 21	42.95000 +0.89	43.32	41.86	42.10	243,423
19 Aug 21	42.06000 -0.17	42.18	41.36	41.64	444,646
18 Aug 21	42.23000 -0.47	43.79	42.13	42.83	464,363
17 Aug 21	42.70000 +1.20	42.90	41.26	41.48	417,743
16 Aug 21	41.50000 -0.10	41.70	40.95	41.10	341,674
13 Aug 21	41.60000 +1.16	41.75	40.17	40.31	568,104
12 Aug 21	40.44000 +1.70	40.58	38.82	38.87	726,769
11 Aug 21	38.74000 +0.80	39.08	36.80	37.20	544,510
10 Aug 21	37.94000 +0.07	38.78	37.82	37.85	362,029
09 Aug 21	37.87000 +1.16	37.98	36.71	36.72	330,156
06 Aug 21	36.71000 -0.04	37.18	36.46	36.66	268,298
05 Aug 21	36.75000 +0.96	36.91	35.74	35.74	348,722
04 Aug 21	35.79000 +0.13	36.05	35.23	35.80	280,142
03 Aug 21	35.66000 +1.00	36.40	34.17	34.59	496,144
02 Aug 21	34.66000 -0.32	35.38	33.73	35.02	478,351
30 Jul 21	34.98000 +0.33	35.31	34.29	34.48	265,567
29 Jul 21	34.65000 -0.22	35.08	34.40	35.01	170,964
28 Jul 21	34.87000 +0.64	34.93	34.11	34.40	240,652
27 Jul 21	34.23000 -0.95	35.06	34.17	35.06	246,139
26 Jul 21	35.18000 -0.89	36.04	35.00	35.68	226,685
23 Jul 21	36.07000 +0.37	36.39	35.31	35.82	272,362
22 Jul 21	35.70000 +1.27	35.75	34.23	34.43	466,639
21 Jul 21	34.43000 +0.13	35.09	34.14	34.45	217,589
20 Jul 21	34.30000 -0.34	35.16	34.20	34.69	209,942
19 Jul 21	34.64000 -0.22	34.73	33.82	34.70	341,321
16 Jul 21	34.86000 -2.34	36.91	33.97	36.88	992,370
15 Jul 21	37.20000 -0.35	37.85	36.89	37.31	214,139
14 Jul 21	37.55000 +0.00	37.81	37.29	37.48	285,243
13 Jul 21	37.55000 +0.09	37.74	37.06	37.33	307,946
12 Jul 21	37.46000 +0.63	38.28	36.83	36.96	327,789
09 Jul 21	36.83000 -0.11	37.80	36.63	37.05	284,807
08 Jul 21	36.94000 -0.17	37.27	36.53	36.97	274,423
07 Jul 21	37.11000 -0.20	37.53	36.66	37.26	313,853
06 Jul 21	37.31000 +0.47	37.37	36.54	36.76	302,934
05 Jul 21	36.84000 -0.44	37.40	36.71	37.31	236,476
02 Jul 21	37.28000 -0.56	38.08	37.12	37.84	336,477
01 Jul 21	37.84000 -0.39	38.54	37.43	38.23	268,711
30 Jun 21	38.23000 -0.79	39.22	38.15	38.96	328,213
29 Jun 21	39.02000 +0.48	39.07	38.49	38.49	251,000
28 Jun 21	38.54000 +0.80	38.78	37.53	37.65	268,747
25 Jun 21	37.74000 +0.45	37.84	37.18	37.26	205,278
24 Jun 21	37.29000 +0.69	37.70	36.71	36.73	379,713
23 Jun 21	36.60000 -0.17	36.92	36.42	36.70	190,714
22 Jun 21	36.77000 -0.11	37.04	36.33	36.81	182,753
21 Jun 21	36.88000 +0.36	37.14	36.12	36.47	233,070
18 Jun 21	36.52000 -0.61	37.50	36.52	37.17	895,704
17 Jun 21	37.13000 +0.21	37.22	36.50	36.69	320,311
16 Jun 21	36.92000 +0.78	37.02	36.20	36.24	332,279
15 Jun 21	36.14000 -0.20	36.60	35.73	36.60	356,653
14 Jun 21	36.34000 +1.01	36.90	35.21	35.30	330,080
11 Jun 21	35.33000 +0.39	35.89	34.75	35.01	329,151
10 Jun 21	34.94000 +0.22	35.18	34.22	34.80	315,098
09 Jun 21	34.72000 +0.03	34.88	34.23	34.74	356,336
08 Jun 21	34.69000 -0.14	35.56	34.41	34.74	464,408
07 Jun 21	34.83000 -1.05	35.70	34.11	35.70	459,245
04 Jun 21	35.88000 -0.03	36.35	35.65	36.09	200,130
03 Jun 21	35.91000 +0.58	36.13	35.26	35.26	253,297
02 Jun 21	35.33000 -0.35	35.70	35.04	35.70	290,004
01 Jun 21	35.68000 -0.53	36.36	35.58	36.30	222,395
31 May 21	36.21000 +0.01	36.52	36.16	36.42	107,426
28 May 21	36.20000 +0.71	36.54	35.36	35.45	304,147
27 May 21	35.49000 -0.82	36.35	35.30	36.30	638,539
26 May 21	36.31000 -0.53	37.30	36.27	36.97	415,953
25 May 21	36.84000 +1.09	37.05	35.99	36.00	448,293
21 May 21	35.75000 +0.53	36.00	35.07	35.24	302,684
20 May 21	35.22000 +0.97	35.48	34.29	34.29	510,037
19 May 21	34.25000 -0.27	34.37	33.89	34.24	231,763
18 May 21	34.52000 -0.01	34.70	33.93	34.70	184,877
17 May 21	34.53000 +0.78	34.79	33.70	33.73	294,891
14 May 21	33.75000 +0.11	34.02	33.29	33.83	366,419
13 May 21	33.64000 +0.64	33.86	32.24	32.73	242,228
12 May 21	33.00000 -1.14	34.67	33.00	33.99	363,902
11 May 21	34.14000 +0.16	34.45	33.37	34.15	376,976
10 May 21	33.98000 +0.24	34.40	33.45	34.00	389,560
07 May 21	33.74000 +0.37	33.80	33.04	33.49	230,229
06 May 21	33.37000 -0.99	34.34	33.15	34.34	369,602
05 May 21	34.36000 +0.29	34.75	34.08	34.25	225,427
04 May 21	34.07000 -1.18	35.10	33.95	35.10	393,719
03 May 21	35.25000 +0.62	35.34	34.55	34.86	326,452
30 Apr 21	34.63000 +0.87	35.00	33.91	33.92	456,172
29 Apr 21	33.76000 -0.50	34.33	33.41	34.12	305,819
28 Apr 21	34.26000 +0.08	34.65	33.85	34.20	251,123
27 Apr 21	34.18000 +0.05	34.86	34.00	34.18	421,344
26 Apr 21	34.13000 +0.63	34.28	32.81	33.75	443,116
23 Apr 21	33.50000 -0.58	34.15	33.19	33.99	410,155
22 Apr 21	34.08000 +0.42	34.30	33.41	33.69	491,757
21 Apr 21	33.66000 -0.68	34.59	33.14	34.47	502,384
20 Apr 21	34.34000 +0.71	34.55	32.88	33.54	696,215
19 Apr 21	33.63000 +0.03	34.26	33.39	33.81	268,400
16 Apr 21	33.60000 +0.05	34.15	33.36	33.67	431,608
15 Apr 21	33.55000 +0.70	33.77	32.85	32.94	323,194
14 Apr 21	32.85000 -0.53	33.58	32.78	33.50	471,694
13 Apr 21	33.38000 +1.11	33.65	32.40	32.40	501,977
12 Apr 21	32.27000 +0.10	32.71	32.08	32.25	543,039
09 Apr 21	32.17000 +0.23	32.70	31.75	31.90	401,755
08 Apr 21	31.94000 +0.72	31.94	31.13	31.30	354,062
07 Apr 21	31.22000 -0.36	31.91	31.06	31.52	526,835
06 Apr 21	31.58000 -0.03	31.97	31.39	31.80	358,678
01 Apr 21	31.61000 +0.87	31.72	30.60	30.91	304,868
31 Mar 21	30.74000 -0.16	31.82	30.10	30.86	582,347
30 Mar 21	30.90000 +1.56	30.99	29.18	29.40	741,376
29 Mar 21	29.34000 -0.29	29.88	29.08	29.88	330,558
26 Mar 21	29.63000 -0.64	31.03	29.44	31.00	535,110
25 Mar 21	30.27000 +0.18	30.27	29.26	29.96	422,152
24 Mar 21	30.09000 -0.69	31.22	30.05	30.61	465,588
23 Mar 21	30.78000 +0.35	30.90	29.99	30.35	346,442
22 Mar 21	30.43000 +0.47	30.60	29.72	30.50	489,237
19 Mar 21	29.96000 -0.14	30.41	29.50	29.90	2,196,935
18 Mar 21	30.10000 +0.58	30.30	29.46	29.72	519,420
17 Mar 21	29.52000 -0.24	30.22	29.28	29.84	326,710
16 Mar 21	29.76000 +0.22	30.29	29.45	29.72	371,998
15 Mar 21	29.54000 +0.90	29.76	28.70	28.77	477,963
12 Mar 21	28.64000 -0.99	29.66	28.53	29.55	317,555
11 Mar 21	29.63000 +1.13	29.94	28.55	28.55	487,055
10 Mar 21	28.50000 -0.60	29.20	28.38	29.20	569,253
09 Mar 21	29.10000 +0.22	29.37	28.25	28.80	993,195
08 Mar 21	28.88000 -0.55	29.70	27.80	29.64	1,046,186
05 Mar 21	29.43000 -1.86	30.67	29.34	30.38	889,989
04 Mar 21	31.29000 -0.31	31.79	30.73	31.37	397,034
03 Mar 21	31.60000 -0.58	32.57	31.40	32.43	428,895
02 Mar 21	32.18000 -0.57	32.89	32.18	32.70	279,108
01 Mar 21	32.75000 +0.68	33.05	32.47	32.85	486,169
26 Feb 21	32.07000 -0.22	32.55	31.36	31.60	595,598
25 Feb 21	32.29000 +0.79	32.88	31.62	31.81	503,852
24 Feb 21	31.50000 -0.23	32.40	31.37	31.91	500,793
23 Feb 21	31.73000 -1.51	33.61	29.58	33.30	1,311,044
22 Feb 21	33.24000 -1.22	34.20	32.62	34.17	705,629
19 Feb 21	34.46000 -0.92	36.09	34.26	35.50	593,405
18 Feb 21	35.38000 -1.66	37.23	35.17	37.10	676,490
17 Feb 21	37.04000 -0.16	37.62	36.72	37.30	646,620
16 Feb 21	37.20000 +0.71	37.62	36.41	36.41	771,771
15 Feb 21	36.49000 -0.16	37.38	36.13	36.90	583,669
12 Feb 21	36.65000 +1.38	36.65	35.20	35.20	726,362
11 Feb 21	35.27000 +0.82	35.27	34.25	34.52	515,838
10 Feb 21	34.45000 +0.38	35.47	34.19	34.30	891,884
09 Feb 21	34.07000 +0.21	34.33	33.66	33.90	400,797
08 Feb 21	33.86000 +0.63	33.90	33.32	33.55	471,381
05 Feb 21	33.23000 +0.23	33.53	32.76	33.00	412,484
04 Feb 21	33.00000 -0.15	33.73	32.67	33.13	609,379
03 Feb 21	33.15000 +1.05	33.58	32.16	32.28	787,417
02 Feb 21	32.10000 -0.79	33.90	32.01	32.61	1,005,614
01 Feb 21	32.89000 +0.39	34.18	32.06	32.21	1,056,188
29 Jan 21	32.50000 -4.57	35.81	32.20	35.00	2,122,160
28 Jan 21	37.07000 +0.88	37.72	32.86	33.19	4,496,939
27 Jan 21	36.19000 +3.17	43.00	32.84	43.00	4,399,600
26 Jan 21	33.02000 +3.00	33.18	30.49	30.50	3,451,506
25 Jan 21	30.02000 +0.48	30.10	29.31	29.60	609,333
22 Jan 21	29.54000 +0.11	29.68	29.09	29.33	387,720
21 Jan 21	29.43000 +0.41	29.60	29.02	29.02	500,488
20 Jan 21	29.02000 +0.25	29.20	28.64	28.76	470,989
19 Jan 21	28.77000 -0.77	29.16	28.06	29.15	1,003,202
18 Jan 21	29.54000 +0.33	29.68	29.02	29.07	328,466
15 Jan 21	29.21000 -0.27	29.84	29.09	29.44	373,456
14 Jan 21	29.48000 +0.07	29.48	29.13	29.44	445,409
13 Jan 21	29.41000 +0.25	29.41	28.84	29.03	611,787
12 Jan 21	29.16000 -0.15	29.46	28.90	29.37	405,207
11 Jan 21	29.31000 +0.18	29.33	28.79	29.00	579,178
08 Jan 21	29.13000 -0.15	29.56	29.04	29.32	570,369
07 Jan 21	29.28000 -0.12	29.52	28.39	29.25	739,370
06 Jan 21	29.40000 -0.95	30.54	28.79	30.53	1,031,914
05 Jan 21	30.35000 +0.06	30.70	30.08	30.14	836,233
04 Jan 21	30.29000 +0.01	30.70	30.13	30.26	829,639
30 Dec 20	30.28000 +0.41	30.33	29.77	29.90	317,492
29 Dec 20	29.87000 -0.43	30.51	29.61	30.50	569,602
28 Dec 20	30.30000 +0.53	31.00	29.69	29.90	810,208
23 Dec 20	29.77000 +0.30	29.98	29.21	29.48	712,554
22 Dec 20	29.47000 +1.25	29.47	28.39	28.48	692,410
21 Dec 20	28.22000 -0.31	28.75	27.77	28.34	704,634
18 Dec 20	28.53000 +0.28	28.67	27.95	28.18	1,762,961
17 Dec 20	28.25000 +1.55	28.49	27.00	27.00	1,382,610
16 Dec 20	26.70000 +0.20	26.82	26.48	26.57	530,625
15 Dec 20	26.50000 -0.26	26.92	26.45	26.79	742,126
14 Dec 20	26.76000 +0.41	26.91	26.30	26.45	922,176
11 Dec 20	26.35000 +0.16	26.53	26.07	26.18	617,987
10 Dec 20	26.19000 -0.09	26.40	26.06	26.32	445,338
09 Dec 20	26.28000 -0.08	26.69	26.28	26.42	467,600
08 Dec 20	26.36000 +0.32	26.36	26.00	26.01	411,839
07 Dec 20	26.04000 -0.11	26.36	25.90	26.09	335,997
04 Dec 20	26.15000 +0.17	26.24	25.87	26.00	361,221
03 Dec 20	25.98000 -0.22	26.31	25.82	26.26	446,850
02 Dec 20	26.20000 +0.06	26.31	26.05	26.13	474,167
01 Dec 20	26.14000 +0.57	26.58	25.99	25.99	830,070
30 Nov 20	25.57000 -0.17	26.69	25.54	25.80	1,857,223
27 Nov 20	25.74000 +0.34	25.80	25.28	25.35	585,780
26 Nov 20	25.40000 +0.44	25.44	25.06	25.06	386,218
25 Nov 20	24.96000 -0.02	25.45	24.94	25.00	367,376
24 Nov 20	24.98000 -0.36	25.60	24.95	25.55	541,780
23 Nov 20	25.34000 +0.19	25.48	25.21	25.33	417,601
20 Nov 20	25.15000 +0.44	25.21	24.73	24.75	524,250
19 Nov 20	24.71000 +0.25	24.79	24.43	24.51	466,939
18 Nov 20	24.46000 -0.28	25.27	24.46	24.79	607,999
17 Nov 20	24.74000 -0.68	25.38	24.73	25.25	481,140
16 Nov 20	25.42000 +0.05	25.74	25.18	25.40	639,106
13 Nov 20	25.37000 +0.19	25.78	24.95	25.08	792,307
12 Nov 20	25.18000 +0.16	25.90	24.25	24.62	1,145,832
11 Nov 20	25.02000 +0.87	25.02	24.13	24.45	602,289
10 Nov 20	24.15000 +0.25	24.56	23.69	24.01	543,823
09 Nov 20	23.90000 -0.58	25.00	23.90	24.91	742,650
06 Nov 20	24.48000 -0.11	24.61	24.16	24.44	416,023
05 Nov 20	24.59000 -0.02	25.13	24.55	24.80	632,296
04 Nov 20	24.61000 +1.37	24.64	23.08	23.08	1,025,295
03 Nov 20	23.24000 +0.37	23.39	22.89	23.00	421,224
02 Nov 20	22.87000 +0.19	22.98	22.66	22.75	364,153
30 Oct 20	22.68000 -0.05	22.83	22.48	22.66	434,871
29 Oct 20	22.73000 -0.19	23.21	22.68	23.05	475,838
28 Oct 20	22.92000 -0.47	23.67	22.89	23.00	860,518
27 Oct 20	23.39000 +0.52	23.44	22.80	22.91	786,332
26 Oct 20	22.87000 -0.17	23.24	22.70	22.71	515,804
23 Oct 20	23.04000 -0.14	23.58	22.50	23.11	1,309,992
22 Oct 20	23.18000 +0.14	23.75	22.47	22.89	1,293,172
21 Oct 20	23.04000 -0.09	23.72	22.60	23.21	894,590
20 Oct 20	23.13000 -0.24	23.67	23.13	23.42	609,331
19 Oct 20	23.37000 +0.32	23.64	23.23	23.38	618,286
16 Oct 20	23.05000 +0.30	23.32	22.67	22.81	406,613
15 Oct 20	22.75000 -0.32	22.94	22.25	22.60	788,625
14 Oct 20	23.07000 -0.57	23.86	23.01	23.72	659,002
13 Oct 20	23.64000 +1.09	23.75	22.73	23.06	1,272,537
12 Oct 20	22.55000 +0.26	22.67	22.33	22.39	439,197
09 Oct 20	22.29000 -0.11	22.60	22.27	22.35	282,636
08 Oct 20	22.40000 +0.51	22.46	22.04	22.12	477,586
07 Oct 20	21.89000 -0.50	22.50	21.82	22.33	460,211
06 Oct 20	22.39000 -0.05	22.56	22.22	22.39	353,487
05 Oct 20	22.44000 +0.49	22.58	22.07	22.15	359,906
02 Oct 20	21.95000 -0.63	22.52	21.91	22.34	534,331
01 Oct 20	22.58000 +0.01	22.72	22.38	22.71	459,887
30 Sep 20	22.57000 +0.28	22.64	22.17	22.21	452,824
29 Sep 20	22.29000 +0.15	22.38	22.00	22.15	415,637
28 Sep 20	22.14000 +0.13	22.43	22.08	22.36	400,189
25 Sep 20	22.01000 -0.01	22.09	21.36	22.07	486,052
24 Sep 20	22.02000 -0.82	22.67	21.87	22.50	753,548
23 Sep 20	22.84000 +0.63	23.52	22.64	22.70	1,583,375
22 Sep 20	22.21000 +0.05	22.69	22.08	22.09	555,361
21 Sep 20	22.16000 -0.66	22.81	22.00	22.60	687,686
18 Sep 20	22.82000 +0.20	22.97	22.59	22.60	673,750
17 Sep 20	22.62000 -0.33	22.98	22.53	22.65	490,391
16 Sep 20	22.95000 -0.25	23.25	22.95	23.25	491,854
15 Sep 20	23.20000 +0.22	23.36	22.96	23.05	632,717
14 Sep 20	22.98000 +0.48	23.01	22.49	22.65	493,592
11 Sep 20	22.50000 +0.08	22.84	22.30	22.33	581,567
10 Sep 20	22.42000 -0.13	22.91	22.39	22.76	504,834
09 Sep 20	22.55000 +0.38	22.55	22.02	22.11	455,279
08 Sep 20	22.17000 -0.11	22.36	21.82	22.29	626,067
07 Sep 20	22.28000 +0.72	22.41	21.94	22.00	456,061
04 Sep 20	21.56000 -0.77	22.68	21.47	22.39	927,042
03 Sep 20	22.33000 -0.20	23.39	22.33	22.74	1,027,402
02 Sep 20	22.53000 +0.08	23.11	22.44	22.55	1,084,470
01 Sep 20	22.45000 +0.05	23.03	22.43	22.72	923,591
31 Aug 20	22.40000 +0.28	22.46	22.01	22.27	572,413
28 Aug 20	22.12000 -0.21	22.40	21.72	22.35	681,988
27 Aug 20	22.33000 -0.58	22.97	22.31	22.95	571,995
26 Aug 20	22.91000 +0.31	22.93	22.46	22.60	478,587
25 Aug 20	22.60000 +0.02	22.71	22.28	22.68	536,488
24 Aug 20	22.58000 -0.02	23.08	22.58	22.70	541,435
21 Aug 20	22.60000 -0.16	22.96	22.48	22.81	457,116
20 Aug 20	22.76000 +0.00	22.94	22.45	22.70	555,172
19 Aug 20	22.76000 +0.59	22.84	22.08	22.18	837,907
18 Aug 20	22.17000 +0.37	22.49	21.64	22.05	1,160,846
17 Aug 20	21.80000 +0.16	22.09	21.48	21.62	981,572
14 Aug 20	21.64000 -0.88	22.36	21.31	22.36	1,870,196
13 Aug 20	22.52000 -0.46	23.24	22.50	23.00	779,545
12 Aug 20	22.98000 -1.70	24.24	22.42	23.98	2,799,955
11 Aug 20	24.68000 +1.62	24.68	23.07	23.28	1,317,602
10 Aug 20	23.06000 -0.14	23.51	23.02	23.36	488,098
07 Aug 20	23.20000 +0.18	23.22	22.72	23.07	277,812
06 Aug 20	23.02000 +0.09	23.15	22.77	22.86	449,171
05 Aug 20	22.93000 +0.32	23.12	22.54	22.88	456,817
04 Aug 20	22.61000 -0.49	23.23	22.52	23.20	614,037
03 Aug 20	23.10000 +0.68	23.14	22.35	22.41	582,183
31 Jul 20	22.42000 +0.16	22.73	22.18	22.32	654,950
30 Jul 20	22.26000 -0.87	23.11	21.41	23.05	1,526,146
29 Jul 20	23.13000 -0.06	23.24	22.84	23.24	620,312
28 Jul 20	23.19000 -0.59	23.90	23.11	23.70	518,169
27 Jul 20	23.78000 +0.31	23.84	23.09	23.60	599,208
24 Jul 20	23.47000 -1.65	24.88	23.40	24.83	1,115,758
23 Jul 20	25.12000 -0.53	25.90	24.98	25.85	567,690
22 Jul 20	25.65000 +1.28	25.88	24.80	25.00	1,431,954
21 Jul 20	24.37000 -0.06	24.93	24.37	24.73	543,075
20 Jul 20	24.43000 +0.24	24.67	24.02	24.16	480,748
17 Jul 20	24.19000 +0.34	24.44	23.96	24.00	480,285
16 Jul 20	23.85000 -0.34	24.19	23.84	24.06	394,883
15 Jul 20	24.19000 +0.77	24.19	23.49	23.58	715,599
14 Jul 20	23.42000 -0.53	23.80	22.85	23.80	825,271
13 Jul 20	23.95000 +0.22	24.07	23.37	23.90	484,980
10 Jul 20	23.73000 -0.19	23.96	23.61	23.90	411,145
09 Jul 20	23.92000 -0.09	24.37	23.92	24.08	544,100
08 Jul 20	24.01000 -0.46	24.67	24.01	24.25	534,739
07 Jul 20	24.47000 -0.33	24.93	23.72	24.60	830,280
06 Jul 20	24.80000 +0.51	24.80	24.03	24.50	608,800
03 Jul 20	24.29000 -0.14	24.79	24.21	24.46	495,591
02 Jul 20	24.43000 +0.01	24.60	24.05	24.50	468,744
01 Jul 20	24.42000 +0.22	24.42	23.85	24.10	395,654
30 Jun 20	24.20000 -0.34	24.84	24.01	24.66	527,331
29 Jun 20	24.54000 +0.34	25.01	24.10	24.14	705,167
26 Jun 20	24.20000 -0.13	24.62	24.09	24.40	410,315
25 Jun 20	24.33000 +0.27	24.47	23.83	24.12	671,409
24 Jun 20	24.06000 -0.59	24.82	23.92	24.76	767,224
23 Jun 20	24.65000 -0.02	24.97	24.24	24.84	608,002
22 Jun 20	24.67000 -0.66	25.39	24.63	25.16	570,795
19 Jun 20	25.33000 +0.60	25.33	24.55	24.77	870,758
18 Jun 20	24.73000 -0.39	25.72	24.67	25.00	938,934
17 Jun 20	25.12000 +0.77	25.14	24.19	24.21	917,239
16 Jun 20	24.35000 +0.99	24.35	23.60	23.70	600,508
15 Jun 20	23.36000 -0.41	23.59	22.81	23.46	600,180
12 Jun 20	23.77000 +0.15	24.13	23.29	23.35	566,209
11 Jun 20	23.62000 -0.43	23.85	23.39	23.57	590,856
10 Jun 20	24.05000 +0.32	24.14	23.62	23.78	549,911
09 Jun 20	23.73000 -0.04	24.40	23.50	23.77	851,189
08 Jun 20	23.77000 -0.43	24.08	23.44	24.00	1,175,280
05 Jun 20	24.20000 +0.01	24.47	23.83	24.32	892,956
04 Jun 20	24.19000 -0.42	24.76	24.00	24.44	724,113
03 Jun 20	24.61000 +0.65	24.61	24.14	24.30	937,892
02 Jun 20	23.96000 -0.36	24.86	23.71	24.78	1,034,653
29 May 20	24.32000 +0.27	24.57	23.69	23.73	1,224,704
28 May 20	24.05000 +0.76	24.17	23.37	23.63	581,839
27 May 20	23.29000 -1.11	24.59	23.28	24.39	974,698
26 May 20	24.40000 +0.40	24.48	23.90	24.20	804,971
25 May 20	24.00000 +0.00	24.23	23.98	24.15	378,260
22 May 20	24.00000 +0.47	24.00	23.24	23.43	525,804
21 May 20	23.53000 -0.10	23.79	23.51	23.60	361,123
20 May 20	23.63000 +0.32	23.63	22.79	23.23	595,023
19 May 20	23.31000 -0.33	23.95	23.24	23.84	854,073
18 May 20	23.64000 +0.46	23.89	23.16	23.48	847,338
15 May 20	23.18000 +0.57	23.42	22.80	22.89	791,305
14 May 20	22.61000 +0.11	23.29	22.44	22.78	1,058,863
13 May 20	22.50000 -0.01	22.81	22.15	22.42	576,259
12 May 20	22.51000 -0.14	23.32	22.51	22.65	945,204
11 May 20	22.65000 +0.40	22.65	22.13	22.40	717,712
08 May 20	22.25000 +0.00	22.65	22.23	22.43	564,400
07 May 20	22.25000 -0.27	22.70	22.18	22.39	632,948
06 May 20	22.52000 +0.18	22.66	22.24	22.29	551,306
05 May 20	22.34000 +0.10	22.74	22.01	22.60	879,931
04 May 20	22.24000 -0.33	22.61	22.07	22.13	681,231
30 Apr 20	22.57000 -0.23	23.33	22.47	23.16	1,071,790
29 Apr 20	22.80000 +0.08	23.07	22.36	22.76	595,617
28 Apr 20	22.72000 +1.00	22.74	21.86	22.09	1,032,806
27 Apr 20	21.72000 -1.21	23.48	21.42	23.30	1,747,688
24 Apr 20	22.93000 -0.06	23.18	22.52	22.73	561,592
23 Apr 20	22.99000 -0.53	23.60	22.88	23.41	645,893
22 Apr 20	23.52000 +0.56	23.64	23.00	23.20	624,567
21 Apr 20	22.96000 -0.55	23.62	22.96	23.20	517,427
20 Apr 20	23.51000 -0.02	24.09	23.08	23.81	1,034,129
17 Apr 20	23.53000 +0.13	24.23	23.39	23.97	616,650
16 Apr 20	23.40000 +0.64	23.78	22.99	23.30	621,771
15 Apr 20	22.76000 -0.97	23.94	22.76	23.80	710,712
14 Apr 20	23.73000 +1.15	23.77	23.07	23.07	889,946
09 Apr 20	22.58000 +0.36	23.02	22.41	22.70	631,250
08 Apr 20	22.22000 -0.70	22.89	22.07	22.60	652,691
07 Apr 20	22.92000 +0.85	23.19	22.60	22.74	813,217
06 Apr 20	22.07000 +1.08	22.10	21.37	21.60	844,980
03 Apr 20	20.99000 -0.11	21.18	20.59	20.85	722,193
02 Apr 20	21.10000 +0.57	21.17	20.30	20.75	887,872
01 Apr 20	20.53000 +0.10	20.62	19.69	20.30	1,144,375
31 Mar 20	20.43000 +0.15	21.25	20.30	20.76	975,519
30 Mar 20	20.28000 +0.74	20.29	19.45	19.90	746,418
27 Mar 20	19.54000 -1.09	20.70	19.37	20.40	848,791
26 Mar 20	20.63000 -0.48	20.90	19.95	20.60	943,645
25 Mar 20	21.11000 +1.13	21.74	20.20	20.82	1,507,802
24 Mar 20	19.98000 +0.97	20.67	19.75	19.78	1,685,836
23 Mar 20	19.01000 -0.59	19.74	18.33	18.75	1,202,676
20 Mar 20	19.60500 +0.20	20.93	19.57	20.12	2,165,677
19 Mar 20	19.40000 +0.47	19.58	18.70	19.00	1,446,560
18 Mar 20	18.93500 -0.86	19.98	18.42	19.05	1,682,958
17 Mar 20	19.79000 +0.33	20.70	18.85	20.00	1,853,022
16 Mar 20	19.46000 +0.20	20.13	17.17	18.13	2,634,788
13 Mar 20	19.26000 +0.57	20.91	18.45	19.36	2,522,094
12 Mar 20	18.69000 -2.10	19.83	18.20	19.50	2,049,804
11 Mar 20	20.79000 +0.03	21.28	20.63	21.12	1,610,006
10 Mar 20	20.76000 +0.20	22.02	20.66	20.87	1,813,153
09 Mar 20	20.56000 -1.25	21.13	19.52	19.90	1,940,623
06 Mar 20	21.81000 -1.15	22.70	21.36	22.30	1,262,748
05 Mar 20	22.96000 -0.39	23.59	22.72	23.50	766,227
04 Mar 20	23.35000 +0.57	23.35	22.50	22.94	1,053,677
03 Mar 20	22.78000 +0.48	23.51	22.62	23.01	1,702,385
02 Mar 20	22.30000 +0.55	23.27	21.73	22.94	2,095,491
28 Feb 20	21.75000 -0.40	21.75	20.09	20.50	3,503,732
27 Feb 20	22.15000 -0.59	22.53	21.42	22.08	1,939,042
26 Feb 20	22.74000 +0.04	23.12	21.04	21.70	2,793,743
25 Feb 20	22.70000 -0.71	23.96	22.70	23.70	1,407,550
24 Feb 20	23.41000 -1.94	24.24	23.20	23.71	2,294,626
21 Feb 20	25.35000 -0.34	25.87	25.14	25.57	880,860
20 Feb 20	25.69000 -0.56	26.44	25.69	26.01	634,508
19 Feb 20	26.25000 +0.43	26.32	25.84	25.86	481,866
18 Feb 20	25.82000 -0.57	26.08	25.60	25.98	833,152
17 Feb 20	26.39000 -0.01	26.66	26.27	26.30	497,391
14 Feb 20	26.40000 +0.24	26.50	26.04	26.12	564,333
13 Feb 20	26.16000 -0.33	26.30	25.44	26.20	943,009
12 Feb 20	26.49000 -0.14	26.73	26.22	26.73	548,274
11 Feb 20	26.63000 +0.13	26.77	26.32	26.63	751,797
10 Feb 20	26.50000 +0.52	26.50	25.70	25.86	932,718
07 Feb 20	25.98000 -0.07	26.06	25.69	25.81	758,706
06 Feb 20	26.05000 +0.07	26.16	25.67	26.04	861,915
05 Feb 20	25.98000 +0.46	26.05	25.27	25.42	1,155,783
04 Feb 20	25.52000 +1.18	25.52	24.56	24.58	998,569
03 Feb 20	24.34000 +0.03	24.50	23.79	24.12	831,075
31 Jan 20	24.31000 -0.27	24.92	24.31	24.79	610,226
30 Jan 20	24.58000 -0.85	25.42	24.54	25.08	995,802
29 Jan 20	25.43000 -0.31	25.80	25.39	25.64	743,010
28 Jan 20	25.74000 +1.14	25.74	24.60	24.91	1,325,823
27 Jan 20	24.60000 -0.78	25.16	24.03	24.40	1,455,226
24 Jan 20	25.38000 +0.09	25.82	25.36	25.48	860,389
23 Jan 20	25.29000 -0.70	25.87	25.24	25.80	861,404
22 Jan 20	25.99000 +0.49	25.99	25.46	25.60	1,119,048
21 Jan 20	25.50000 +0.25	25.50	24.69	25.01	1,303,191
20 Jan 20	25.25000 +0.25	25.87	24.47	25.00	1,569,682
17 Jan 20	25.00000 +0.75	25.00	24.30	24.30	1,979,104
16 Jan 20	24.25000 +1.27	24.25	23.15	23.26	1,442,837
15 Jan 20	22.98000 -0.41	23.54	22.82	23.36	692,438
14 Jan 20	23.39000 -0.08	23.82	23.34	23.53	688,767
13 Jan 20	23.47000 -0.21	24.06	23.42	23.91	838,396
10 Jan 20	23.68000 +0.18	24.02	23.65	23.70	840,746
09 Jan 20	23.50000 +0.75	23.81	23.32	23.50	1,148,333
08 Jan 20	22.75000 +0.05	22.95	22.35	22.43	787,283
07 Jan 20	22.70000 +0.56	23.20	22.50	22.61	1,216,766
06 Jan 20	22.14000 -1.00	22.79	21.32	22.75	1,715,684
03 Jan 20	23.14000 -0.83	24.17	22.90	23.50	1,841,944
02 Jan 20	23.97000 +0.92	23.97	23.03	23.03	1,156,976
30 Dec 19	23.05000 -0.15	23.17	22.85	23.08	555,328
27 Dec 19	23.20000 +0.10	23.48	23.02	23.18	736,722
23 Dec 19	23.10000 +0.27	23.10	22.63	22.81	808,299
20 Dec 19	22.83000 -0.01	22.93	22.58	22.91	1,028,683
19 Dec 19	22.84000 +0.45	22.94	22.23	22.47	1,015,180
18 Dec 19	22.39000 -0.71	23.45	22.08	23.40	1,889,819
17 Dec 19	23.10000 +0.30	23.34	22.56	22.79	2,035,860
16 Dec 19	22.80000 +1.41	22.80	21.49	21.50	1,868,488
13 Dec 19	21.39000 +0.48	21.39	21.07	21.25	1,241,640
12 Dec 19	20.91000 -0.37	21.47	20.67	21.29	1,256,390
11 Dec 19	21.28000 +0.23	21.35	20.88	21.10	1,124,264
10 Dec 19	21.05000 +0.17	21.05	20.32	20.84	1,769,123
09 Dec 19	20.88000 +0.55	20.88	20.20	20.33	1,461,079
06 Dec 19	20.33000 +0.25	20.35	19.90	20.11	1,060,929
05 Dec 19	20.08000 -0.13	20.30	20.06	20.29	961,760
04 Dec 19	20.21000 +0.43	20.26	19.67	19.67	1,220,364
03 Dec 19	19.78000 +0.63	19.78	19.26	19.46	1,455,932
02 Dec 19	19.15000 -0.96	20.27	19.15	20.17	2,068,668
29 Nov 19	20.11000 +0.55	20.22	19.42	19.56	1,430,372
28 Nov 19	19.56000 -0.26	19.87	19.49	19.84	821,970
27 Nov 19	19.82000 +0.18	19.82	19.49	19.70	1,168,302
26 Nov 19	19.63500 +0.23	19.65	19.31	19.42	1,236,539
25 Nov 19	19.40500 +0.56	19.45	18.91	19.13	1,383,529
22 Nov 19	18.85000 +0.12	19.23	18.61	18.67	1,213,467
21 Nov 19	18.73000 +0.17	18.77	18.14	18.43	1,581,866
20 Nov 19	18.56000 -0.17	18.86	18.33	18.60	1,291,223
19 Nov 19	18.72500 +0.14	18.97	18.48	18.53	1,254,376
18 Nov 19	18.58500 -0.12	18.90	18.26	18.85	1,581,361
15 Nov 19	18.70500 +0.16	18.83	18.19	18.72	2,465,690
14 Nov 19	18.55000 -0.61	19.30	18.55	19.17	2,426,301
13 Nov 19	19.16000 -0.04	19.58	18.76	19.26	1,961,205
12 Nov 19	19.20000 -0.23	20.30	19.10	20.04	3,280,373
11 Nov 19	19.43500 +0.25	19.67	19.10	19.11	1,542,108
08 Nov 19	19.18500 -0.01	19.22	18.94	19.22	1,020,513
07 Nov 19	19.19000 +0.00	19.39	18.93	19.33	1,836,252
06 Nov 19	19.19000 -0.53	20.04	19.15	20.01	2,277,610
05 Nov 19	19.72500 -1.23	20.94	19.70	20.94	2,193,025
04 Nov 19	20.95000 +0.20	21.00	20.68	20.96	901,789
01 Nov 19	20.75000 +0.26	20.81	20.47	20.57	646,502
31 Oct 19	20.49000 +0.07	20.63	20.06	20.42	893,615
30 Oct 19	20.42000 +0.30	20.56	19.97	20.04	960,332
29 Oct 19	20.12000 -0.30	20.46	19.86	20.46	859,802
28 Oct 19	20.42000 +0.45	20.44	19.88	19.88	723,718
25 Oct 19	19.96500 +0.10	19.97	19.59	19.83	626,361
24 Oct 19	19.86000 +0.36	19.92	19.25	19.50	1,305,054
23 Oct 19	19.50000 -0.02	19.69	19.26	19.56	662,971
22 Oct 19	19.52000 +0.06	19.73	19.27	19.50	724,653
21 Oct 19	19.46000 -0.01	19.52	19.22	19.49	844,394
18 Oct 19	19.46500 -0.28	19.80	19.39	19.74	1,030,196
17 Oct 19	19.74500 -0.05	20.09	19.60	19.83	801,451
16 Oct 19	19.79000 -0.13	20.24	19.57	19.88	1,339,956
15 Oct 19	19.91500 -0.20	20.28	19.38	20.20	1,321,952
14 Oct 19	20.12000 +0.07	20.26	19.77	19.92	686,201
11 Oct 19	20.05000 +0.43	20.05	19.47	19.71	1,118,065
10 Oct 19	19.61500 -0.39	20.00	19.36	19.92	1,743,067
09 Oct 19	20.00000 +0.55	20.04	19.30	19.56	961,456
08 Oct 19	19.45000 -0.31	20.02	19.42	19.85	1,103,669
07 Oct 19	19.76000 -0.46	20.32	19.58	20.21	1,336,073
04 Oct 19	20.22000 +0.93	20.24	19.25	19.45	1,558,466
02 Oct 19	19.29000 -0.49	19.74	19.22	19.64	1,277,953
01 Oct 19	19.78000 -0.64	20.60	19.22	20.47	2,408,738
30 Sep 19	20.42000 +0.02	20.69	20.27	20.55	694,041
27 Sep 19	20.40000 -0.17	20.61	20.30	20.55	693,038
26 Sep 19	20.57000 -0.05	20.87	20.48	20.62	622,199
25 Sep 19	20.62000 -0.34	20.86	20.22	20.83	1,344,540
24 Sep 19	20.96000 +0.56	21.80	20.82	20.91	2,261,513
23 Sep 19	20.40000 -0.32	20.99	20.12	20.82	1,080,533
20 Sep 19	20.72000 -0.22	21.10	20.72	21.02	737,845
19 Sep 19	20.94000 +0.26	21.08	20.38	20.75	1,156,828
18 Sep 19	20.68000 -0.09	20.92	20.49	20.69	1,145,496
17 Sep 19	20.77000 +0.20	20.83	20.28	20.65	1,229,429
16 Sep 19	20.57000 -0.32	21.48	20.57	20.75	1,911,556
13 Sep 19	20.89000 +0.36	20.97	20.38	20.77	1,367,971
12 Sep 19	20.53000 +0.61	20.80	19.94	20.01	1,861,992
11 Sep 19	19.92000 +0.27	20.06	19.71	19.86	1,090,906
10 Sep 19	19.64500 -0.68	20.43	19.47	20.34	1,567,861
09 Sep 19	20.33000 +0.14	20.84	20.28	20.40	1,595,211
06 Sep 19	20.19000 +0.47	20.42	19.57	19.74	1,328,808
05 Sep 19	19.72500 +0.20	19.74	19.42	19.74	1,035,697
04 Sep 19	19.52000 +0.35	19.76	19.23	19.42	1,108,733
03 Sep 19	19.16500 -0.23	19.43	18.93	19.43	1,228,281
02 Sep 19	19.40000 -0.71	20.13	19.24	20.10	1,643,242
30 Aug 19	20.11000 +0.35	20.11	19.53	19.85	1,138,654
29 Aug 19	19.76000 +0.01	20.13	19.60	19.71	895,795
28 Aug 19	19.74500 -0.15	20.31	19.44	19.93	1,099,911
27 Aug 19	19.90000 +0.24	19.90	19.42	19.74	1,167,331
26 Aug 19	19.65500 -0.09	19.88	19.22	19.50	1,473,517
23 Aug 19	19.75000 +0.06	20.15	19.59	20.00	1,867,394
22 Aug 19	19.69000 +0.15	20.66	19.63	20.54	3,159,136
21 Aug 19	19.54000 +1.12	19.64	18.19	18.50	2,123,351
20 Aug 19	18.42000 -0.59	19.10	18.34	19.02	2,020,359
19 Aug 19	19.01500 +0.12	19.26	18.58	19.19	2,204,515
16 Aug 19	18.89500 -0.10	19.32	18.41	19.10	3,543,916
15 Aug 19	19.00000 -1.88	21.51	18.92	21.48	4,404,298
14 Aug 19	20.88000 -3.65	25.73	20.57	25.70	3,565,344
13 Aug 19	24.53000 -0.01	24.65	23.95	24.40	621,987
12 Aug 19	24.54000 -0.30	25.29	24.52	25.21	436,005
09 Aug 19	24.84000 -0.46	25.82	24.76	25.43	883,864
08 Aug 19	25.30000 +0.88	25.30	24.73	24.85	1,051,640
07 Aug 19	24.42000 +0.51	24.52	24.06	24.25	786,934
06 Aug 19	23.91000 +0.10	24.51	23.62	23.94	925,945
05 Aug 19	23.81000 -1.32	24.78	23.77	24.65	1,516,524
02 Aug 19	25.13000 -1.39	26.45	25.13	26.05	891,201
01 Aug 19	26.52000 +0.78	26.52	25.55	25.75	801,080
31 Jul 19	25.74000 -0.12	25.96	25.49	25.85	523,947
30 Jul 19	25.86000 -0.72	26.64	25.65	26.64	836,443
29 Jul 19	26.58000 -0.33	27.16	26.58	26.84	602,470
26 Jul 19	26.91000 +0.27	26.91	26.49	26.74	500,672
25 Jul 19	26.64000 +0.07	27.29	26.44	26.64	1,276,947
24 Jul 19	26.57000 +0.50	26.94	26.10	26.11	1,514,486
23 Jul 19	26.07000 -0.06	26.45	25.65	26.31	799,266
22 Jul 19	26.13000 +0.72	26.23	25.11	25.35	814,812
19 Jul 19	25.41000 -0.16	25.96	25.32	25.65	761,570
18 Jul 19	25.57000 -0.01	25.68	25.19	25.45	541,060
17 Jul 19	25.58000 +0.00	25.74	25.40	25.68	404,675
16 Jul 19	25.58000 -0.18	26.12	25.51	25.86	653,168
15 Jul 19	25.76000 +0.69	26.02	25.29	25.32	1,045,411
12 Jul 19	25.07000 +0.03	25.14	24.68	25.00	535,898
11 Jul 19	25.04000 -0.31	25.62	24.92	25.60	955,489
10 Jul 19	25.35000 -0.09	25.62	24.89	25.44	675,136
09 Jul 19	25.44000 -0.22	25.91	25.30	25.61	811,580
08 Jul 19	25.66000 +0.01	25.99	25.40	25.82	743,288
05 Jul 19	25.65000 +0.19	25.92	25.31	25.59	773,951
04 Jul 19	25.46000 -0.36	25.80	24.63	25.73	1,029,425
03 Jul 19	25.82000 +0.33	25.83	25.30	25.49	756,939
02 Jul 19	25.49000 +0.31	25.60	25.14	25.20	842,289
01 Jul 19	25.18000 +0.60	25.18	24.59	24.97	873,282
28 Jun 19	24.58000 +0.43	24.70	24.18	24.20	628,705
27 Jun 19	24.15000 +0.30	24.19	23.76	23.90	399,153
26 Jun 19	23.85000 -0.23	24.15	23.65	24.04	577,875
25 Jun 19	24.08000 -0.52	24.61	23.84	24.52	792,790
24 Jun 19	24.60000 +0.28	24.84	24.39	24.40	600,841
21 Jun 19	24.32000 -0.28	24.70	24.21	24.52	1,146,984
20 Jun 19	24.60000 +0.33	24.91	24.37	24.38	991,081
19 Jun 19	24.27000 +0.43	24.28	23.55	23.80	1,090,367
18 Jun 19	23.84000 +0.57	23.84	22.91	23.25	852,754
17 Jun 19	23.27000 +0.42	23.29	22.71	22.83	619,806
14 Jun 19	22.85000 -0.10	23.02	22.67	22.93	725,426
13 Jun 19	22.95000 +0.49	22.95	22.45	22.45	688,553
12 Jun 19	22.46000 +0.58	22.47	21.68	21.82	690,126
11 Jun 19	21.88000 +0.26	22.54	21.87	22.15	986,482
07 Jun 19	21.62000 +0.23	21.86	21.49	21.50	539,654
06 Jun 19	21.39000 -0.38	21.91	21.30	21.78	572,690
05 Jun 19	21.77000 +0.49	22.08	21.57	21.90	835,688
04 Jun 19	21.28000 -0.45	21.64	21.19	21.52	1,074,947
03 Jun 19	21.73000 +0.08	21.73	20.78	21.30	1,054,824
31 May 19	21.65000 -0.73	22.20	21.41	22.20	1,332,501
30 May 19	22.38000 +0.06	22.45	22.15	22.39	294,768
29 May 19	22.32000 -1.19	23.25	22.32	23.20	979,357
28 May 19	23.51000 +0.48	23.57	23.03	23.03	659,725
27 May 19	23.03000 -0.29	23.62	22.92	23.59	394,254
24 May 19	23.32000 +0.19	23.56	23.24	23.46	483,985
23 May 19	23.13000 -0.87	23.80	23.13	23.70	825,595
22 May 19	24.00000 +0.67	24.00	23.13	23.26	942,815
21 May 19	23.33000 +0.28	24.08	23.20	23.55	1,131,035
20 May 19	23.05000 -0.41	23.66	22.83	23.50	713,628
17 May 19	23.46000 -0.27	23.99	23.23	23.60	689,212
16 May 19	23.73000 +0.40	23.73	23.08	23.20	968,631
15 May 19	23.33000 +0.58	23.72	22.73	22.92	2,013,760
14 May 19	22.75000 +1.13	22.96	22.12	22.50	1,670,283
13 May 19	21.62000 -0.67	22.55	21.60	22.49	992,878
10 May 19	22.29000 +0.38	22.58	22.13	22.14	587,528
09 May 19	21.91000 -0.74	22.65	21.79	22.58	757,126
08 May 19	22.65000 +0.42	22.66	22.07	22.10	623,729
07 May 19	22.23000 -0.16	22.74	21.97	22.40	924,754
06 May 19	22.39000 -0.32	22.46	21.68	22.25	784,335
03 May 19	22.71000 +0.78	22.85	22.01	22.02	774,921
02 May 19	21.93000 -0.15	22.18	21.63	22.15	696,318
30 Apr 19	22.08000 -0.04	22.33	22.05	22.10	708,457
29 Apr 19	22.12000 +0.25	22.20	21.86	22.00	700,250
26 Apr 19	21.87000 +0.35	22.18	21.62	21.62	696,274
25 Apr 19	21.52000 -0.33	21.96	21.50	21.85	711,724
24 Apr 19	21.85000 -0.22	22.40	21.79	22.31	787,903
23 Apr 19	22.07000 +0.27	22.27	21.78	21.80	920,922
18 Apr 19	21.80000 -0.44	22.37	21.80	22.08	1,245,015
17 Apr 19	22.24000 -0.94	23.03	22.18	23.03	1,622,820
16 Apr 19	23.18000 -0.61	23.92	23.16	23.65	807,245
15 Apr 19	23.79000 +0.02	24.24	23.75	23.92	766,443
12 Apr 19	23.77000 +0.11	23.94	23.32	23.60	977,617
11 Apr 19	23.66000 -0.22	24.21	23.57	24.10	1,080,272
10 Apr 19	23.88000 -1.02	24.36	23.58	23.85	2,200,065
09 Apr 19	24.90000 -0.55	25.45	24.15	25.31	1,446,447
08 Apr 19	25.45000 +0.12	25.83	25.23	25.23	909,645
05 Apr 19	25.33000 +0.22	25.39	25.03	25.10	771,637
04 Apr 19	25.11000 +0.06	25.41	24.80	25.05	910,561
03 Apr 19	25.05000 +0.71	25.18	24.41	24.41	1,329,839
02 Apr 19	24.34000 -0.05	24.50	23.92	24.34	995,085
01 Apr 19	24.39000 +0.70	24.73	23.90	23.90	1,376,408
29 Mar 19	23.69000 +0.85	23.73	22.80	22.99	1,835,566
28 Mar 19	22.84000 +0.77	23.25	22.20	22.70	1,772,755
27 Mar 19	22.07000 -0.43	22.85	21.92	22.65	936,937
26 Mar 19	22.50000 +0.59	22.56	21.80	22.01	957,489
25 Mar 19	21.91000 -0.04	21.91	21.20	21.69	702,515
22 Mar 19	21.95000 -0.03	22.34	21.90	21.99	787,925
21 Mar 19	21.98000 +0.43	21.99	21.49	21.57	654,064
20 Mar 19	21.55000 +0.12	21.86	21.11	21.20	715,846
19 Mar 19	21.43000 +0.41	21.43	21.00	21.00	615,020
18 Mar 19	21.02000 -0.13	21.20	20.52	21.20	580,513
15 Mar 19	21.15000 -0.04	21.38	21.05	21.24	674,837
14 Mar 19	21.19000 +0.04	21.28	20.96	21.16	557,832
13 Mar 19	21.15000 +0.36	21.15	20.63	20.75	543,701
12 Mar 19	20.79000 -0.09	21.22	20.70	21.00	533,527
11 Mar 19	20.88000 +0.54	20.94	20.41	20.50	756,449
08 Mar 19	20.34000 -0.58	20.81	20.21	20.69	922,770
07 Mar 19	20.92000 -0.71	21.50	20.60	21.50	1,357,997
06 Mar 19	21.63000 -0.13	21.93	21.57	21.74	573,812
05 Mar 19	21.76000 -0.26	22.05	21.35	22.05	891,692
04 Mar 19	22.02000 +0.38	22.41	21.71	21.85	1,162,180
01 Mar 19	21.64000 +0.98	21.68	20.72	20.74	1,469,405
28 Feb 19	20.66000 +0.40	20.69	19.98	20.19	986,847
27 Feb 19	20.26000 -0.54	20.83	20.24	20.82	788,430
26 Feb 19	20.80000 +0.10	20.88	20.60	20.60	513,074
25 Feb 19	20.70000 +0.11	20.86	20.54	20.68	613,931
22 Feb 19	20.59000 +0.19	20.63	20.04	20.39	853,647
21 Feb 19	20.40000 -0.17	20.77	20.35	20.67	504,441
20 Feb 19	20.57000 +0.02	20.93	20.41	20.67	737,972
19 Feb 19	20.55000 -0.19	20.95	20.54	20.71	680,191
18 Feb 19	20.74000 +0.25	20.74	20.24	20.53	564,452
15 Feb 19	20.49000 +0.09	20.55	20.24	20.36	523,217
14 Feb 19	20.40000 +0.28	20.63	20.22	20.24	726,821
13 Feb 19	20.12000 -0.32	20.68	20.11	20.53	613,326
12 Feb 19	20.44000 +0.11	20.77	20.29	20.55	889,198
11 Feb 19	20.33000 +0.49	20.57	19.95	19.95	866,874
08 Feb 19	19.84000 -0.16	20.22	19.71	19.90	933,792
07 Feb 19	19.99500 -0.53	20.80	19.82	20.51	1,097,046
06 Feb 19	20.53000 -0.49	21.27	20.49	21.02	798,292
05 Feb 19	21.02000 +0.22	21.19	20.75	20.83	929,795
04 Feb 19	20.80000 +0.49	20.95	20.30	20.30	1,107,073
01 Feb 19	20.31000 -0.15	21.00	20.24	20.49	1,377,264
31 Jan 19	20.46000 +0.18	20.70	20.12	20.35	1,069,425
30 Jan 19	20.28000 -0.17	20.68	20.10	20.54	840,182
29 Jan 19	20.45000 +0.11	20.73	20.26	20.43	764,657
28 Jan 19	20.34000 -0.07	20.82	20.21	20.35	713,588
25 Jan 19	20.41000 +0.03	20.88	20.29	20.52	1,102,724
24 Jan 19	20.38000 -0.02	20.89	20.17	20.65	1,186,935
23 Jan 19	20.40000 +0.29	20.67	19.82	20.00	1,000,662
22 Jan 19	20.11000 -0.22	20.53	20.02	20.17	866,531
21 Jan 19	20.33000 +0.68	20.55	19.55	19.67	1,125,633
18 Jan 19	19.65000 +0.15	19.86	19.55	19.74	799,478
17 Jan 19	19.50000 -0.17	19.93	19.41	19.50	832,407
16 Jan 19	19.66500 +0.05	19.89	19.37	19.66	767,889
15 Jan 19	19.62000 +0.80	19.81	19.15	19.16	1,293,826
14 Jan 19	18.82500 -1.20	19.78	18.80	19.78	1,311,777
11 Jan 19	20.03000 +0.19	20.33	19.77	19.90	1,194,967
10 Jan 19	19.84000 -0.07	20.03	19.34	19.73	977,594
09 Jan 19	19.90500 +0.70	20.20	19.49	19.50	1,291,861
08 Jan 19	19.21000 +0.65	19.48	18.71	18.75	1,519,522
07 Jan 19	18.56000 +0.20	18.60	18.00	18.44	1,133,800
04 Jan 19	18.36000 +0.61	18.36	17.82	17.98	1,338,351
03 Jan 19	17.74500 -0.49	18.20	17.69	18.09	867,950
02 Jan 19	18.23500 +0.87	18.36	17.00	17.30	1,305,388
28 Dec 18	17.36500 +0.73	17.36	16.66	16.73	621,467
27 Dec 18	16.63500 -0.40	17.39	16.21	17.21	1,167,827
21 Dec 18	17.03500 -0.03	17.27	16.71	16.90	1,081,146
20 Dec 18	17.07000 -0.90	17.68	17.06	17.60	871,003
19 Dec 18	17.97000 +0.68	18.68	17.33	17.45	1,903,988
18 Dec 18	17.29000 -0.53	17.75	17.22	17.65	1,271,824
17 Dec 18	17.82000 -0.57	18.56	17.67	18.50	973,929
14 Dec 18	18.38500 -0.11	18.58	17.89	18.25	997,820
13 Dec 18	18.50000 -0.25	18.90	18.35	18.81	1,012,293
12 Dec 18	18.75000 +0.49	18.84	18.19	18.42	924,164
11 Dec 18	18.26500 +0.96	18.40	17.60	17.60	1,206,367
10 Dec 18	17.30500 -0.55	17.90	17.31	17.63	1,444,351
07 Dec 18	17.85000 -0.54	18.85	17.85	18.44	1,323,330
06 Dec 18	18.39000 +0.86	18.51	17.30	17.30	3,420,211
05 Dec 18	17.53000 -3.56	20.71	17.34	20.71	5,652,783
04 Dec 18	21.09000 -0.01	21.47	20.96	21.14	843,054
03 Dec 18	21.10000 +0.40	21.82	21.03	21.31	1,974,618
30 Nov 18	20.70000 +0.20	20.80	20.35	20.60	1,223,929
29 Nov 18	20.50000 +0.47	20.54	20.06	20.24	1,276,057
28 Nov 18	20.03000 +0.75	20.42	19.29	19.29	1,755,364
27 Nov 18	19.28500 -0.09	19.48	18.93	19.48	1,006,599
26 Nov 18	19.37500 +0.38	19.48	19.03	19.19	995,563
23 Nov 18	19.00000 -0.02	19.09	18.69	19.00	889,505
22 Nov 18	19.02000 -0.10	19.18	18.77	19.18	813,189
21 Nov 18	19.12000 +0.24	19.34	19.00	19.16	1,610,494
20 Nov 18	18.88500 -0.58	19.34	18.21	19.03	2,105,256
19 Nov 18	19.47000 -0.54	20.50	19.33	20.15	1,665,051
16 Nov 18	20.01000 +0.51	20.10	19.37	19.69	2,055,675
15 Nov 18	19.50000 +0.82	19.66	18.77	18.90	2,700,327
14 Nov 18	18.68500 +0.94	18.94	17.41	17.69	2,175,568
13 Nov 18	17.74000 -0.45	19.49	17.34	18.56	2,619,870
12 Nov 18	18.19500 -0.94	19.47	18.15	19.35	1,614,721
09 Nov 18	19.14000 +0.16	19.42	18.80	18.82	1,104,569
08 Nov 18	18.98000 -0.41	19.78	18.86	19.50	1,247,531
07 Nov 18	19.38500 +0.67	19.43	18.80	18.84	1,375,798
06 Nov 18	18.72000 +0.37	18.83	18.34	18.47	879,113
05 Nov 18	18.35000 +0.20	18.59	17.89	18.19	955,258
02 Nov 18	18.14500 +0.25	18.65	18.05	18.55	1,268,365
01 Nov 18	17.90000 +0.45	17.97	17.43	17.48	1,083,102
31 Oct 18	17.45000 +0.72	17.68	16.99	17.00	1,412,825
30 Oct 18	16.73000 +0.21	16.80	16.02	16.67	1,288,760
29 Oct 18	16.52000 +0.58	16.70	16.02	16.02	1,168,956
26 Oct 18	15.94000 -0.01	16.07	15.44	15.77	1,137,535
25 Oct 18	15.95000 -0.28	16.21	15.61	15.85	1,426,571
24 Oct 18	16.22500 -0.01	16.80	16.11	16.41	1,334,098
23 Oct 18	16.24000 -1.14	16.88	16.08	16.75	1,496,604
22 Oct 18	17.37500 +0.00	17.56	17.19	17.30	894,322
19 Oct 18	17.37500 -0.30	17.74	17.15	17.60	1,048,473
18 Oct 18	17.67000 +0.34	17.95	17.22	17.42	1,496,681
17 Oct 18	17.33500 +0.38	17.66	17.00	17.25	1,596,781
16 Oct 18	16.95500 +0.91	16.95	15.92	16.25	1,759,836
15 Oct 18	16.04500 -0.45	16.61	15.82	16.61	1,560,745
12 Oct 18	16.50000 +0.88	16.78	15.82	16.78	2,968,307
11 Oct 18	15.62000 -0.15	15.91	14.99	15.10	2,583,184
10 Oct 18	15.77000 -1.00	17.07	15.76	16.92	1,688,132
09 Oct 18	16.77000 +0.18	16.95	15.92	16.56	2,125,737
08 Oct 18	16.59500 -0.96	17.38	16.35	17.38	2,108,289
05 Oct 18	17.55500 -0.54	18.23	17.28	18.19	1,628,435
04 Oct 18	18.09500 -0.47	19.09	18.02	18.84	1,908,255
02 Oct 18	18.56500 -0.01	18.76	18.36	18.47	1,108,703
01 Oct 18	18.57500 +0.24	18.75	18.26	18.45	1,405,700
28 Sep 18	18.34000 -0.42	18.80	18.34	18.80	914,772
27 Sep 18	18.76000 -0.10	18.83	18.27	18.75	1,098,073
26 Sep 18	18.86000 -0.14	19.26	18.64	19.21	1,168,586
25 Sep 18	19.00500 +0.83	19.10	18.05	18.14	1,826,950
24 Sep 18	18.17500 -0.54	18.59	17.82	18.50	1,923,725
21 Sep 18	18.71500 -0.22	19.40	18.70	19.30	3,396,809
20 Sep 18	18.93500 +0.01	19.33	18.60	18.81	1,535,376
19 Sep 18	18.92500 -1.50	20.41	18.81	20.19	3,286,653
18 Sep 18	20.42000 -1.54	21.88	19.98	21.85	2,990,201
17 Sep 18	21.96000 +0.11	22.13	21.62	22.00	831,129
14 Sep 18	21.85000 -0.18	22.25	21.78	22.16	710,061
13 Sep 18	22.03000 -0.32	22.47	21.82	22.36	1,385,610
12 Sep 18	22.35000 +0.21	22.79	22.13	22.30	1,316,187
11 Sep 18	22.14000 +0.42	22.57	21.60	21.86	1,443,798
10 Sep 18	21.72000 +0.42	21.93	21.37	21.40	1,429,654
07 Sep 18	21.30000 -0.78	22.25	20.86	22.00	2,011,661
06 Sep 18	22.08000 -0.50	22.95	21.20	22.90	2,634,315
05 Sep 18	22.58000 +0.16	22.94	22.45	22.45	1,507,998
04 Sep 18	22.42000 -0.53	23.36	22.05	23.20	2,167,947
03 Sep 18	22.95000 +0.89	22.95	21.94	22.01	1,665,035
31 Aug 18	22.06000 -0.03	22.24	21.77	22.10	864,171
30 Aug 18	22.09000 +0.29	22.36	21.64	21.86	1,457,898
29 Aug 18	21.80000 -0.19	22.08	21.33	21.90	1,135,635
28 Aug 18	21.99000 -0.51	22.78	21.14	22.59	2,750,865
27 Aug 18	22.50000 +0.73	22.50	21.86	21.95	1,682,281
24 Aug 18	21.77000 +0.36	21.82	21.41	21.41	1,264,669
23 Aug 18	21.41000 +0.44	21.54	20.94	20.99	1,834,303
22 Aug 18	20.97000 +0.65	21.10	20.52	20.52	1,827,504
21 Aug 18	20.32000 +0.02	20.59	19.88	20.31	1,220,462
20 Aug 18	20.30000 -0.16	20.84	20.22	20.53	873,870
17 Aug 18	20.46000 -0.18	20.80	20.01	20.72	1,150,863
16 Aug 18	20.64000 +1.15	20.68	19.72	20.05	1,952,749
15 Aug 18	19.48500 -1.11	21.20	19.24	20.70	3,387,246
14 Aug 18	20.60000 +0.70	20.74	20.09	20.15	2,564,835
13 Aug 18	19.90000 +0.69	19.92	18.72	18.95	1,730,430
10 Aug 18	19.21000 -0.10	19.43	18.90	19.12	1,654,736
09 Aug 18	19.31000 +1.02	19.31	18.49	18.58	3,562,890
08 Aug 18	18.28500 +0.26	18.30	17.84	18.00	862,921
07 Aug 18	18.02500 +0.18	18.10	17.83	17.92	661,250
06 Aug 18	17.84000 +0.14	18.07	17.55	17.73	718,526
03 Aug 18	17.70000 +0.39	17.78	17.20	17.39	745,376
02 Aug 18	17.31500 -0.31	17.60	17.03	17.58	902,634
01 Aug 18	17.63000 -0.13	17.81	17.53	17.78	629,331
31 Jul 18	17.76000 +0.04	18.03	17.42	17.88	962,401
30 Jul 18	17.72000 +0.18	18.01	17.36	17.42	768,873
27 Jul 18	17.53500 +0.27	17.69	17.25	17.41	668,681
26 Jul 18	17.26000 -0.92	18.39	16.47	18.39	2,748,959
25 Jul 18	18.18000 +0.25	18.23	17.83	18.00	1,127,718
24 Jul 18	17.93000 +0.07	18.44	17.77	18.05	1,720,081
23 Jul 18	17.86500 +0.44	17.86	17.08	17.39	1,410,225
20 Jul 18	17.42000 +0.74	17.50	16.33	16.74	2,072,724
19 Jul 18	16.68500 +0.31	16.82	16.48	16.50	848,053
18 Jul 18	16.38000 +0.23	16.50	16.20	16.24	854,557
17 Jul 18	16.14500 +0.00	16.26	15.94	16.15	735,116
16 Jul 18	16.15000 +0.22	16.20	15.86	15.89	622,724
13 Jul 18	15.92500 -0.15	16.33	15.89	16.10	722,461
12 Jul 18	16.07500 +0.22	16.19	15.85	15.94	779,632
11 Jul 18	15.85500 -0.06	15.95	15.53	15.75	898,682
10 Jul 18	15.91000 +0.33	15.98	15.68	15.68	901,723
09 Jul 18	15.58000 -0.12	16.01	15.55	15.80	525,864
06 Jul 18	15.70000 +0.12	15.95	15.53	15.68	743,583
05 Jul 18	15.58000 +0.22	15.80	15.30	15.35	922,009
04 Jul 18	15.36000 +0.14	15.48	15.00	15.11	723,917
03 Jul 18	15.22000 +0.42	15.28	14.90	14.98	984,154
02 Jul 18	14.80000 +0.07	14.85	14.38	14.52	595,933
29 Jun 18	14.73500 +0.31	14.86	14.52	14.60	569,493
28 Jun 18	14.42000 -0.60	15.11	14.36	14.91	817,661
27 Jun 18	15.02500 +0.09	15.09	14.38	14.89	940,459
26 Jun 18	14.93000 +0.35	15.00	14.69	15.00	502,949
25 Jun 18	14.58000 -0.59	15.43	14.54	15.20	1,146,747
22 Jun 18	15.16500 +0.31	15.16	14.80	14.85	573,169
21 Jun 18	14.86000 -0.22	15.18	14.73	15.16	650,614
20 Jun 18	15.08000 +0.31	15.27	14.94	14.96	916,771
19 Jun 18	14.77500 -0.24	14.81	14.27	14.80	1,034,276
18 Jun 18	15.01500 +0.46	15.48	14.72	14.72	1,438,895
15 Jun 18	14.55500 -0.59	15.19	14.56	15.10	1,125,635
14 Jun 18	15.14500 +0.23	15.27	14.68	14.85	752,662
13 Jun 18	14.92000 +0.02	15.06	14.75	14.95	683,646
12 Jun 18	14.90000 +0.05	15.10	14.77	15.00	545,832
11 Jun 18	14.85000 +0.04	15.19	14.53	14.95	881,333
08 Jun 18	14.81000 -0.53	15.26	14.70	15.11	1,197,719
07 Jun 18	15.34500 -0.48	15.90	15.31	15.90	824,532
06 Jun 18	15.83000 +0.26	15.99	15.52	15.53	1,157,486
05 Jun 18	15.57000 +0.35	15.84	15.22	15.22	1,147,619
04 Jun 18	15.22000 +0.09	15.38	15.09	15.35	565,012
01 Jun 18	15.13000 +0.15	15.33	14.84	14.95	856,235
31 May 18	14.97500 -0.25	15.37	14.94	15.20	774,901
30 May 18	15.23000 +0.00	15.46	15.10	15.21	800,424
29 May 18	15.23000 -0.32	15.44	14.73	15.30	1,265,262
28 May 18	15.54500 +0.40	15.65	15.25	15.30	1,087,359
25 May 18	15.14000 +0.56	15.26	14.60	14.64	1,981,550
24 May 18	14.58500 +0.33	14.59	14.27	14.35	1,239,533
23 May 18	14.25500 +0.14	14.39	13.77	14.12	1,796,196
22 May 18	14.11500 +1.47	14.39	13.47	13.75	3,454,414
18 May 18	12.65000 +0.00	12.78	12.51	12.60	648,671
17 May 18	12.64500 +0.22	12.74	12.18	12.38	1,077,064
16 May 18	12.42500 -0.18	12.63	12.34	12.56	948,943
15 May 18	12.60000 -0.33	12.84	12.53	12.79	973,969
14 May 18	12.93000 +0.35	12.94	12.54	12.68	1,004,129
11 May 18	12.58500 +0.22	12.86	12.26	12.47	1,150,509
10 May 18	12.36500 -0.34	12.69	12.06	12.66	1,179,999
09 May 18	12.70000 -0.57	13.40	12.50	13.30	2,694,900
08 May 18	13.27000 -0.48	13.88	13.20	13.82	1,512,343
07 May 18	13.75000 +0.45	13.77	13.35	13.45	936,492
04 May 18	13.29500 -0.02	13.53	13.16	13.43	1,093,501
03 May 18	13.31000 -0.48	13.81	13.27	13.77	883,700
02 May 18	13.79500 +0.33	13.92	13.55	13.88	1,103,066
30 Apr 18	13.46500 -0.40	13.91	13.45	13.86	594,759
27 Apr 18	13.86500 +0.01	14.06	13.64	13.89	756,740
26 Apr 18	13.86000 +0.27	13.86	13.34	13.60	691,614
25 Apr 18	13.59000 -0.69	14.23	13.26	14.20	1,754,796
24 Apr 18	14.28000 +0.03	14.40	14.03	14.22	520,612
23 Apr 18	14.24500 -0.18	14.48	13.98	14.35	757,634
20 Apr 18	14.42500 -0.50	14.85	14.39	14.85	520,146
19 Apr 18	14.92500 +0.31	14.93	14.41	14.66	905,525
18 Apr 18	14.62000 +0.04	15.16	14.49	14.86	813,851
17 Apr 18	14.58000 +0.08	14.69	14.35	14.51	683,284
16 Apr 18	14.50000 -0.16	14.80	14.45	14.80	513,581
13 Apr 18	14.66500 -0.27	14.95	14.56	14.91	585,848
12 Apr 18	14.93000 +0.28	15.01	14.55	14.57	696,633
11 Apr 18	14.65000 -0.05	15.11	14.57	14.84	1,431,133
10 Apr 18	14.70000 +0.14	14.78	14.26	14.73	737,342
09 Apr 18	14.55500 +0.16	14.70	13.94	14.60	1,253,265
06 Apr 18	14.39000 -0.61	14.94	14.27	14.89	1,228,016
05 Apr 18	15.00500 +0.27	15.40	14.81	15.28	1,310,007
04 Apr 18	14.73500 -0.95	15.90	14.42	15.69	1,695,048
03 Apr 18	15.68500 -0.21	16.09	15.65	15.75	1,170,912
29 Mar 18	15.90000 +0.88	15.99	15.20	15.35	1,370,425
28 Mar 18	15.01500 -1.43	16.50	14.94	16.00	2,539,853
27 Mar 18	16.44000 +0.53	16.65	16.02	16.46	1,680,021
26 Mar 18	15.91500 +0.70	16.02	15.55	15.60	1,142,021
23 Mar 18	15.21500 -0.15	15.31	14.85	15.06	1,097,712
22 Mar 18	15.37000 -0.64	15.95	15.27	15.90	1,082,695
21 Mar 18	16.01000 +0.01	16.18	15.88	16.12	769,589
20 Mar 18	16.00500 +0.22	16.02	15.50	15.95	827,365
19 Mar 18	15.78000 -0.13	16.23	15.65	15.98	1,055,478
16 Mar 18	15.90500 -0.16	16.28	15.78	16.15	897,802
15 Mar 18	16.06500 +0.57	16.15	15.59	15.62	1,007,911
14 Mar 18	15.50000 +0.05	15.70	15.31	15.60	824,803
13 Mar 18	15.45000 -0.57	16.20	15.45	16.00	1,179,476
12 Mar 18	16.02000 +0.17	16.35	15.82	16.11	1,125,790
09 Mar 18	15.85000 -0.23	16.69	15.35	16.20	2,581,736
08 Mar 18	16.07500 +1.93	16.47	14.94	15.00	4,272,801
07 Mar 18	14.15000 -0.26	14.30	14.06	14.23	822,787
06 Mar 18	14.40500 +0.40	14.56	14.06	14.40	1,321,024
05 Mar 18	14.00500 +0.49	14.05	13.29	13.42	1,118,887
02 Mar 18	13.51500 -0.76	13.97	13.34	13.94	1,451,880
01 Mar 18	14.27000 -0.14	14.61	14.02	14.27	1,230,951
28 Feb 18	14.41500 +0.19	14.59	14.10	14.15	808,389
27 Feb 18	14.23000 -0.50	14.78	14.15	14.74	950,207
26 Feb 18	14.72500 +0.02	14.90	14.60	14.85	546,411
23 Feb 18	14.71000 +0.01	14.80	14.65	14.80	442,655
22 Feb 18	14.70000 -0.37	14.98	14.55	14.87	952,121
21 Feb 18	15.07000 +0.26	15.10	14.52	14.70	1,088,095
20 Feb 18	14.81000 +0.33	14.90	14.47	14.49	974,484
19 Feb 18	14.48500 -0.09	14.80	14.40	14.65	639,797
16 Feb 18	14.57500 +0.11	14.85	14.30	14.60	1,136,195
15 Feb 18	14.46500 -0.35	15.33	14.36	15.10	1,615,441
14 Feb 18	14.81500 +0.53	14.85	14.04	14.49	1,222,781
13 Feb 18	14.28500 -0.06	14.57	14.28	14.34	1,046,097
12 Feb 18	14.34500 +0.70	14.48	14.10	14.18	1,278,027
09 Feb 18	13.64000 +0.14	14.09	13.28	13.40	1,448,556
08 Feb 18	13.50000 -0.98	14.53	13.39	14.41	1,819,690
07 Feb 18	14.47500 +0.89	14.56	14.02	14.10	1,403,832
06 Feb 18	13.59000 -0.84	14.10	13.02	13.27	3,002,728
05 Feb 18	14.42500 -0.39	14.97	13.90	14.60	2,166,956
02 Feb 18	14.82000 -0.60	15.40	14.81	15.33	1,400,639
01 Feb 18	15.41500 +0.73	15.57	14.80	15.15	2,283,098
31 Jan 18	14.68500 -0.69	16.05	14.38	15.60	3,540,280
30 Jan 18	15.37500 -1.48	16.79	14.95	16.50	2,912,271
29 Jan 18	16.85000 +1.05	16.92	16.08	16.15	2,774,618
26 Jan 18	15.80000 +0.89	15.85	14.90	14.99	2,160,267
25 Jan 18	14.91500 +0.86	15.13	14.23	14.39	2,372,552
24 Jan 18	14.05000 -0.59	14.74	13.95	14.68	1,151,839
23 Jan 18	14.64000 +0.16	14.85	14.22	14.60	1,703,252
22 Jan 18	14.47500 +0.28	14.59	14.05	14.18	1,599,500
19 Jan 18	14.20000 +0.46	14.20	13.65	13.65	1,428,876
18 Jan 18	13.74000 +0.15	13.78	13.50	13.70	538,740
17 Jan 18	13.59000 -0.25	14.09	13.46	13.70	1,417,152
16 Jan 18	13.84000 -0.47	14.36	13.72	14.32	1,471,918
15 Jan 18	14.31500 -0.04	14.44	14.04	14.26	1,087,184
12 Jan 18	14.35000 +0.40	14.39	13.95	14.00	1,335,110
11 Jan 18	13.95000 +0.23	13.98	13.58	13.81	1,192,155
10 Jan 18	13.72000 -0.34	14.10	13.31	14.02	1,962,091
09 Jan 18	14.05500 -0.44	14.68	14.02	14.53	1,667,355
08 Jan 18	14.50000 +0.52	14.61	14.02	14.36	2,548,970
05 Jan 18	13.98000 -0.20	14.31	13.89	14.31	1,240,929
04 Jan 18	14.18000 +0.41	14.27	13.79	13.95	1,513,230
03 Jan 18	13.77000 +0.18	14.32	13.61	13.67	1,521,219
02 Jan 18	13.59000 +0.09	13.66	13.34	13.55	706,608
29 Dec 17	13.50000 -0.28	13.81	13.44	13.72	720,447
28 Dec 17	13.78500 -0.25	14.09	13.60	14.01	1,062,284
27 Dec 17	14.03500 +0.97	14.14	12.95	13.03	1,196,961
22 Dec 17	13.06000 +0.05	13.26	12.93	12.95	651,184
21 Dec 17	13.01000 -0.02	13.10	12.65	13.00	1,060,142
20 Dec 17	13.03000 -0.50	13.63	12.77	13.63	1,739,054
19 Dec 17	13.53000 +0.03	13.87	13.18	13.63	1,358,667
18 Dec 17	13.49500 +0.10	14.01	13.43	13.71	1,543,003
15 Dec 17	13.40000 -0.70	14.35	13.25	14.06	2,914,458
14 Dec 17	14.09500 -0.88	15.15	13.85	15.02	2,575,716
13 Dec 17	14.97000 +0.46	15.01	14.34	14.70	2,471,158
12 Dec 17	14.51000 -0.02	14.82	13.93	14.40	2,640,135
11 Dec 17	14.53000 +1.58	14.53	13.05	13.59	3,826,780
08 Dec 17	12.95000 +1.06	12.95	12.03	12.15	2,713,634
07 Dec 17	11.88500 +0.29	12.02	11.59	11.65	1,418,071
06 Dec 17	11.59500 -0.43	11.91	11.55	11.90	2,272,968
05 Dec 17	12.03000 +0.44	12.57	11.87	12.10	2,931,011
04 Dec 17	11.58500 -0.60	12.55	11.52	12.49	2,629,455
01 Dec 17	12.18500 -0.14	12.75	12.11	12.55	2,437,719
30 Nov 17	12.33000 -0.39	12.74	12.23	12.73	2,162,983
29 Nov 17	12.72000 -0.05	13.20	12.69	13.18	2,983,204
28 Nov 17	12.77500 +0.30	12.86	12.26	12.45	2,341,996
27 Nov 17	12.48000 -0.74	13.22	12.32	13.22	2,625,403
24 Nov 17	13.22000 -0.09	13.69	13.18	13.37	1,602,280
23 Nov 17	13.31000 +0.16	13.45	12.88	13.09	1,293,409
22 Nov 17	13.15500 -0.41	13.94	13.13	13.65	2,719,833
21 Nov 17	13.56000 +0.16	13.81	12.60	13.55	4,776,970
20 Nov 17	13.40000 +1.01	13.64	12.01	12.03	4,825,798
17 Nov 17	12.39000 -0.42	12.92	12.13	12.70	3,490,494
16 Nov 17	12.81500 -0.24	13.54	12.63	13.24	3,864,029
15 Nov 17	13.05500 -0.49	14.09	12.42	13.40	4,736,416
14 Nov 17	13.55000 -0.18	14.75	13.42	13.71	4,370,124
13 Nov 17	13.72500 -1.88	15.52	13.57	15.52	7,745,731
10 Nov 17	15.60000 -0.48	16.35	15.32	16.16	2,981,650
09 Nov 17	16.08000 -1.05	17.67	15.97	17.50	2,917,048
08 Nov 17	17.12500 -1.48	19.09	16.85	18.98	4,909,371
07 Nov 17	18.60000 -0.07	19.82	18.15	19.19	2,770,348
06 Nov 17	18.67500 +0.88	18.89	18.20	18.30	1,969,753
03 Nov 17	17.79000 -0.61	19.32	17.26	19.05	3,525,126
02 Nov 17	18.40500 +2.07	18.94	17.08	17.16	4,537,889
01 Nov 17	16.34000 -1.67	18.29	16.28	18.20	2,638,677
30 Oct 17	18.01500 +0.56	18.30	17.29	17.81	1,839,135
27 Oct 17	17.45500 +0.63	17.89	15.76	15.89	3,484,819
26 Oct 17	16.82500 -1.52	18.50	16.58	18.44	2,849,902
25 Oct 17	18.34500 -0.16	18.68	18.21	18.50	911,157
24 Oct 17	18.50000 +0.00	19.00	18.33	18.38	1,429,479
23 Oct 17	18.50000 -0.26	18.92	17.57	17.91	2,567,509
20 Oct 17	18.76500 -1.81	21.09	18.31	20.74	3,414,276
19 Oct 17	20.57500 -1.22	21.83	20.24	21.72	1,386,710
18 Oct 17	21.80000 +0.27	22.13	21.39	21.56	817,833
17 Oct 17	21.52500 -0.12	21.86	21.34	21.69	1,001,446
16 Oct 17	21.64500 +0.94	21.75	20.60	20.75	1,173,653
13 Oct 17	20.70000 +0.11	20.73	20.39	20.61	633,435
12 Oct 17	20.59500 +0.33	20.64	20.09	20.35	879,151
11 Oct 17	20.26000 +0.23	20.62	19.76	20.13	1,344,838
10 Oct 17	20.03500 +0.12	20.73	19.89	20.35	2,219,905
09 Oct 17	19.91500 -1.21	21.20	19.08	21.06	2,981,720
06 Oct 17	21.12500 -0.48	21.38	20.53	21.04	1,618,723
05 Oct 17	21.60000 -0.78	22.34	21.52	22.30	1,498,915
04 Oct 17	22.38000 +0.90	22.50	21.39	22.30	2,501,534
02 Oct 17	21.47500 +1.39	21.48	20.33	20.43	1,905,212
29 Sep 17	20.09000 +0.71	20.09	19.39	19.39	1,286,991
28 Sep 17	19.38000 +0.52	19.42	18.88	18.92	891,270
27 Sep 17	18.86000 +0.13	18.92	18.65	18.72	557,661
26 Sep 17	18.73000 -0.17	18.97	18.53	18.92	691,628
25 Sep 17	18.89500 +0.19	19.12	18.58	18.65	591,548
22 Sep 17	18.70000 -0.09	18.88	18.24	18.75	951,426
21 Sep 17	18.79500 +0.15	18.90	18.58	18.74	799,974
20 Sep 17	18.64500 -0.07	18.74	18.42	18.65	663,930
19 Sep 17	18.72000 +0.00	18.80	18.54	18.60	791,483
18 Sep 17	18.72000 -0.07	19.00	18.53	18.92	917,749
15 Sep 17	18.79000 +0.20	18.95	18.49	18.64	866,590
14 Sep 17	18.59000 -0.03	18.74	18.17	18.49	862,258
13 Sep 17	18.62500 -0.27	18.90	17.71	18.00	2,048,139
12 Sep 17	18.89500 +0.13	19.36	18.60	19.13	2,117,305
11 Sep 17	18.77000 +0.49	18.83	18.40	18.42	1,591,056
08 Sep 17	18.28000 +0.52	18.33	17.35	17.51	1,896,479
07 Sep 17	17.76500 +0.56	17.81	17.22	17.81	1,427,796
06 Sep 17	17.20000 +0.23	17.66	16.80	16.95	1,707,571
05 Sep 17	16.97500 +0.35	17.00	16.55	16.59	1,087,644
04 Sep 17	16.63000 +0.08	16.70	16.45	16.55	862,487
01 Sep 17	16.55000 +0.41	16.74	16.10	16.10	1,362,901
31 Aug 17	16.13500 -0.41	16.52	15.66	15.81	2,818,724
30 Aug 17	16.54500 +0.04	16.78	16.45	16.68	1,024,428
29 Aug 17	16.50500 -0.09	16.60	16.20	16.50	1,326,623
28 Aug 17	16.59000 +0.35	16.87	16.07	16.22	1,514,818
25 Aug 17	16.23500 +0.38	16.30	15.73	15.87	997,353
24 Aug 17	15.86000 +0.14	15.95	15.58	15.82	994,575
23 Aug 17	15.72000 +0.16	15.94	15.56	15.63	1,526,180
22 Aug 17	15.55500 +0.18	15.70	15.38	15.47	1,339,452
21 Aug 17	15.38000 -0.09	15.48	15.15	15.43	1,245,557
18 Aug 17	15.47000 +0.05	15.49	14.68	15.34	1,508,865
17 Aug 17	15.42000 +0.43	15.60	15.10	15.18	1,741,809
16 Aug 17	14.99000 +0.58	15.09	14.45	14.64	2,092,250
15 Aug 17	14.41000 -0.13	14.90	14.30	14.63	1,410,965
14 Aug 17	14.54000 +0.39	14.69	14.39	14.39	1,597,088
11 Aug 17	14.15000 +0.00	14.62	13.85	13.93	3,670,623
10 Aug 17	14.14500 +1.13	14.39	13.26	13.30	4,235,118
09 Aug 17	13.02000 -0.04	13.10	12.83	12.98	1,008,898
08 Aug 17	13.06000 -0.26	13.69	13.03	13.66	2,253,232
07 Aug 17	13.32000 +1.19	13.35	12.45	12.54	2,562,333
04 Aug 17	12.12500 +0.13	12.32	11.95	11.97	1,065,107
03 Aug 17	12.00000 -0.02	12.07	11.84	12.03	902,122
02 Aug 17	12.02000 +0.23	12.14	11.82	11.82	1,210,180
01 Aug 17	11.79000 -0.41	12.22	11.61	12.22	1,373,114
31 Jul 17	12.20000 +0.47	12.55	12.06	12.30	2,022,572
28 Jul 17	11.73000 -0.20	11.91	11.60	11.85	689,642
27 Jul 17	11.93000 +0.13	12.14	11.78	11.80	1,068,142
26 Jul 17	11.80000 -0.36	12.31	11.80	12.23	1,426,406
25 Jul 17	12.16500 +0.31	12.21	11.28	11.40	1,910,884
24 Jul 17	11.85000 -0.25	12.18	11.80	12.12	1,236,272
21 Jul 17	12.10000 +0.03	12.37	11.90	12.01	1,344,691
20 Jul 17	12.07500 -0.23	12.28	11.73	11.84	2,707,342
19 Jul 17	12.30000 -0.94	13.40	12.11	13.26	3,744,259
18 Jul 17	13.24500 -0.90	14.18	13.13	14.11	2,117,609
17 Jul 17	14.15000 +0.00	14.38	14.09	14.20	792,566
14 Jul 17	14.15000 -0.24	14.71	14.00	14.43	1,182,341
13 Jul 17	14.38500 -0.15	14.57	14.31	14.56	605,104
12 Jul 17	14.53500 +0.41	14.71	14.13	14.13	1,466,132
11 Jul 17	14.12000 -0.03	14.34	14.03	14.22	675,603
10 Jul 17	14.15000 +0.13	14.30	14.02	14.09	678,408
07 Jul 17	14.01500 -0.11	14.09	13.81	14.09	843,087
06 Jul 17	14.13000 -0.09	14.40	13.95	14.29	920,080
05 Jul 17	14.21500 +0.08	14.30	14.02	14.10	725,257
04 Jul 17	14.13500 -0.09	14.20	13.91	14.15	774,712
03 Jul 17	14.22000 +0.23	14.30	14.07	14.08	788,187
30 Jun 17	13.99000 +0.31	14.18	13.31	13.41	1,349,409
29 Jun 17	13.67500 -0.58	14.29	13.66	14.29	1,512,464
28 Jun 17	14.25500 -0.05	14.36	13.52	14.20	1,352,214
27 Jun 17	14.30000 +0.04	14.49	14.12	14.30	870,410
26 Jun 17	14.26000 +0.01	14.52	14.10	14.39	1,264,084
23 Jun 17	14.25000 +0.06	14.47	14.09	14.20	972,148
22 Jun 17	14.19500 +0.55	14.22	13.65	13.70	1,286,184
21 Jun 17	13.64000 +0.01	13.78	13.52	13.60	446,396
20 Jun 17	13.63000 -0.15	13.94	13.63	13.85	709,929
19 Jun 17	13.78500 +0.08	13.83	13.50	13.80	625,202
16 Jun 17	13.70500 +0.58	13.71	13.15	13.24	984,810
15 Jun 17	13.12500 -0.44	13.55	12.95	13.55	959,867
14 Jun 17	13.56000 +0.14	14.10	13.45	13.64	1,180,546
13 Jun 17	13.42500 +0.31	13.60	13.16	13.16	977,019
12 Jun 17	13.11500 -0.43	13.51	12.68	13.51	1,316,042
09 Jun 17	13.54000 +0.42	13.61	13.11	13.15	1,213,870
08 Jun 17	13.12000 +0.35	13.14	12.77	12.78	881,997
07 Jun 17	12.77000 -0.08	12.84	12.63	12.77	641,645
06 Jun 17	12.85500 -0.01	12.90	12.56	12.72	1,044,147
02 Jun 17	12.86000 +0.21	12.90	12.66	12.72	785,238
01 Jun 17	12.65000 +0.20	12.69	12.43	12.46	706,236
31 May 17	12.44500 -0.08	12.56	12.35	12.53	881,066
30 May 17	12.52500 +0.02	12.60	12.40	12.49	518,147
29 May 17	12.50000 +0.03	12.59	12.29	12.43	451,144
26 May 17	12.47000 +0.02	12.55	12.36	12.45	541,792
25 May 17	12.45500 +0.05	12.55	12.28	12.43	484,365
24 May 17	12.40500 +0.01	12.41	12.23	12.35	631,877
23 May 17	12.39000 -0.05	12.47	12.23	12.32	908,260
22 May 17	12.44000 +0.09	12.95	12.15	12.95	1,874,464
19 May 17	12.35500 -0.18	12.86	12.20	12.66	1,580,347
18 May 17	12.53000 -0.05	12.53	11.38	11.65	3,972,231
17 May 17	12.57500 -0.65	13.47	12.01	13.12	3,920,972
16 May 17	13.22500 +0.34	13.23	12.77	12.88	1,284,172
15 May 17	12.89000 +0.20	12.95	12.58	12.76	1,084,168
12 May 17	12.69000 +0.00	13.00	12.61	12.70	1,657,664
11 May 17	12.68500 +0.27	12.97	12.31	12.42	2,510,921
10 May 17	12.41500 +0.97	12.60	11.47	11.84	2,845,370
09 May 17	11.44500 +0.25	11.44	11.27	11.31	1,075,679
08 May 17	11.19500 +0.20	11.31	10.94	11.06	1,239,740
05 May 17	10.99000 -0.02	10.99	10.82	10.97	578,901
04 May 17	11.00500 +0.18	11.01	10.73	10.82	694,064
03 May 17	10.82500 -0.07	10.91	10.64	10.91	815,947
02 May 17	10.90000 +0.18	10.90	10.60	10.78	863,106
28 Apr 17	10.71500 +0.09	10.79	10.57	10.57	747,171
27 Apr 17	10.62500 +0.02	10.63	10.52	10.59	552,085
26 Apr 17	10.61000 +0.16	10.62	10.40	10.40	1,268,468
25 Apr 17	10.45000 -0.16	10.65	10.39	10.65	825,434
24 Apr 17	10.61000 +0.10	10.77	10.53	10.69	1,107,604
21 Apr 17	10.51000 +0.05	10.52	10.35	10.48	1,006,769
20 Apr 17	10.46000 +0.06	10.52	10.35	10.36	837,314
19 Apr 17	10.40000 +0.15	10.44	10.11	10.19	723,650
18 Apr 17	10.25000 -0.13	10.56	10.23	10.36	974,694
13 Apr 17	10.38000 +0.05	10.38	10.27	10.35	825,482
12 Apr 17	10.33000 +0.27	10.35	9.97	10.02	1,079,036
11 Apr 17	10.06000 -0.18	10.28	10.03	10.18	1,222,774
10 Apr 17	10.24000 +0.06	10.45	9.98	10.40	1,630,365
07 Apr 17	10.18000 +0.24	10.25	9.84	9.90	1,435,786
06 Apr 17	9.93500 +0.11	9.94	9.68	9.75	1,722,373
05 Apr 17	9.82300 +0.37	9.94	9.57	9.85	2,635,180
04 Apr 17	9.45000 +0.21	9.47	9.19	9.25	1,409,087
03 Apr 17	9.23700 +0.09	9.38	9.08	9.19	1,999,330
31 Mar 17	9.14900 +0.21	9.19	8.87	8.91	1,498,038
30 Mar 17	8.94100 +0.00	9.09	8.84	8.99	1,489,869
29 Mar 17	8.94000 +0.14	9.09	8.82	9.00	1,703,733
28 Mar 17	8.79500 +0.69	8.94	8.27	8.49	2,983,172
27 Mar 17	8.10200 +0.01	8.11	7.95	8.04	706,683
24 Mar 17	8.09200 -0.05	8.18	8.05	8.15	582,329
23 Mar 17	8.14000 +0.04	8.14	8.01	8.11	564,985
22 Mar 17	8.09700 -0.10	8.20	7.91	8.10	1,055,282
21 Mar 17	8.19400 -0.17	8.45	8.16	8.40	1,163,147
20 Mar 17	8.36000 +0.06	8.38	8.26	8.29	769,580
17 Mar 17	8.29600 +0.00	8.31	8.16	8.28	3,477,758
16 Mar 17	8.30000 +0.07	8.49	8.26	8.32	973,145
15 Mar 17	8.23200 -0.10	8.41	8.15	8.36	949,881
14 Mar 17	8.33700 +0.04	8.59	8.27	8.31	1,194,221
13 Mar 17	8.29600 -0.10	8.63	8.26	8.56	1,850,558
10 Mar 17	8.40000 +0.67	8.49	7.90	7.90	2,595,077
09 Mar 17	7.72700 -0.14	7.86	7.66	7.85	882,861
08 Mar 17	7.86500 +0.11	7.95	7.72	7.74	1,215,835
07 Mar 17	7.75100 +0.38	7.83	7.35	7.38	1,838,787
06 Mar 17	7.37200 -0.04	7.49	7.34	7.38	694,890
03 Mar 17	7.41300 +0.02	7.44	7.27	7.36	635,767
02 Mar 17	7.39100 +0.01	7.49	7.31	7.36	727,612
01 Mar 17	7.38300 +0.09	7.39	7.24	7.30	728,212
28 Feb 17	7.29300 -0.02	7.38	7.20	7.33	651,255
27 Feb 17	7.31500 +0.12	7.35	7.11	7.25	817,122
24 Feb 17	7.19800 -0.15	7.37	7.06	7.31	1,289,163
23 Feb 17	7.35000 -0.08	7.42	7.33	7.42	892,852
22 Feb 17	7.42600 +0.07	7.49	7.34	7.39	790,243
21 Feb 17	7.35300 +0.08	7.42	7.23	7.25	742,800
20 Feb 17	7.27600 +0.03	7.32	7.13	7.28	877,264
17 Feb 17	7.24800 -0.09	7.44	7.17	7.32	1,057,393
16 Feb 17	7.33700 -0.01	7.39	7.28	7.35	763,416
15 Feb 17	7.34400 +0.11	7.41	7.18	7.26	1,231,176
14 Feb 17	7.23400 -0.08	7.32	7.15	7.32	1,068,308
13 Feb 17	7.31900 -0.06	7.45	7.21	7.44	1,816,946
10 Feb 17	7.37900 +0.51	7.64	7.22	7.22	2,535,381
09 Feb 17	6.87200 +0.04	6.91	6.74	6.81	976,785
08 Feb 17	6.83000 -0.11	7.03	6.65	6.95	1,351,100
07 Feb 17	6.93900 +0.00	7.04	6.77	6.84	1,438,035
06 Feb 17	6.93600 -0.18	7.14	6.93	7.09	872,537
03 Feb 17	7.11500 +0.00	7.14	6.95	7.10	899,803
02 Feb 17	7.11000 -0.11	7.27	7.05	7.17	524,342
01 Feb 17	7.21600 +0.18	7.35	7.07	7.08	1,325,594
31 Jan 17	7.04000 -0.31	7.34	6.87	7.34	2,571,352
30 Jan 17	7.35000 -0.14	7.52	7.35	7.43	875,455
27 Jan 17	7.49000 -0.03	7.58	7.41	7.53	700,360
26 Jan 17	7.52300 +0.11	7.60	7.40	7.45	1,082,139
25 Jan 17	7.41700 +0.00	7.52	7.33	7.45	915,654
24 Jan 17	7.42000 -0.06	7.65	7.38	7.47	1,068,748
23 Jan 17	7.48000 +0.05	7.56	7.34	7.37	962,665
20 Jan 17	7.43000 -0.14	7.58	7.24	7.53	1,901,732
19 Jan 17	7.57400 -0.07	7.74	7.55	7.64	696,513
18 Jan 17	7.64000 -0.01	7.69	7.42	7.69	1,317,123
17 Jan 17	7.64900 -0.08	7.84	7.62	7.77	1,130,871
16 Jan 17	7.72500 -0.03	7.79	7.70	7.73	604,653
13 Jan 17	7.75100 +0.09	7.77	7.63	7.67	747,698
12 Jan 17	7.66000 -0.16	7.81	7.61	7.81	1,298,418
11 Jan 17	7.82200 -0.02	7.91	7.76	7.85	1,233,333
10 Jan 17	7.84200 -0.03	7.99	7.83	7.89	1,651,961
09 Jan 17	7.86900 +0.20	7.87	7.67	7.71	1,601,953
06 Jan 17	7.67100 -0.04	7.81	7.65	7.70	985,921
05 Jan 17	7.71000 -0.12	7.83	7.63	7.83	948,928
04 Jan 17	7.83000 +0.03	7.89	7.58	7.85	1,447,361
03 Jan 17	7.80400 +0.11	7.94	7.75	7.76	1,419,569
02 Jan 17	7.69800 +0.26	7.79	7.45	7.46	1,242,896
30 Dec 16	7.44200 +0.06	7.47	7.32	7.34	508,157
29 Dec 16	7.38000 -0.05	7.44	7.27	7.40	849,307
28 Dec 16	7.42700 +0.21	7.43	7.21	7.23	942,389
27 Dec 16	7.22100 +0.15	7.25	7.09	7.09	538,830
23 Dec 16	7.07000 +0.10	7.14	6.92	7.01	889,952
22 Dec 16	6.97000 -0.09	7.08	6.88	7.07	762,109
21 Dec 16	7.06000 +0.19	7.18	6.83	6.86	1,347,660
20 Dec 16	6.87100 -0.11	6.99	6.75	6.99	929,387
19 Dec 16	6.97700 -0.09	7.12	6.91	7.10	1,046,780
16 Dec 16	7.06500 +0.29	7.25	6.95	7.10	2,207,863
15 Dec 16	6.77200 +0.19	6.78	6.59	6.59	917,102
14 Dec 16	6.58000 -0.07	6.65	6.51	6.64	636,133
13 Dec 16	6.64500 -0.01	6.75	6.44	6.70	1,420,319
12 Dec 16	6.65800 +0.28	6.82	6.41	6.41	1,984,356
09 Dec 16	6.38000 +0.21	6.39	6.16	6.19	1,436,312
08 Dec 16	6.17000 +0.00	6.20	6.08	6.20	683,201
07 Dec 16	6.17100 +0.03	6.24	6.10	6.19	904,243
06 Dec 16	6.14000 -0.04	6.20	6.05	6.20	629,486
05 Dec 16	6.18400 +0.07	6.25	6.09	6.09	676,828
02 Dec 16	6.10900 +0.04	6.11	5.93	6.03	706,452
01 Dec 16	6.07000 -0.09	6.17	6.01	6.15	1,169,181
30 Nov 16	6.15500 +0.11	6.28	6.04	6.10	1,143,071
29 Nov 16	6.04500 -0.09	6.13	5.92	6.11	807,761
28 Nov 16	6.14000 +0.08	6.14	6.03	6.10	910,616
25 Nov 16	6.05900 +0.05	6.07	5.95	6.03	649,482
24 Nov 16	6.01200 +0.08	6.03	5.72	5.74	1,520,846
23 Nov 16	5.92900 -0.01	6.03	5.86	5.97	1,005,510
22 Nov 16	5.94300 -0.16	6.17	5.92	6.10	986,936
21 Nov 16	6.09800 -0.05	6.24	5.83	6.24	1,339,666
18 Nov 16	6.14300 +0.18	6.20	5.97	5.98	1,709,340
17 Nov 16	5.96700 +0.26	5.98	5.67	5.70	1,017,035
16 Nov 16	5.70900 +0.02	5.79	5.65	5.70	890,960
15 Nov 16	5.68600 +0.11	5.76	5.58	5.59	1,022,692
14 Nov 16	5.58000 +0.18	5.69	5.44	5.44	1,441,445
11 Nov 16	5.40000 +0.25	5.42	5.15	5.19	1,316,322
10 Nov 16	5.15000 -0.07	5.33	5.06	5.31	1,093,929
09 Nov 16	5.22000 +0.19	5.22	4.85	4.88	1,634,699
08 Nov 16	5.03000 +0.07	5.11	4.97	4.98	1,147,924
07 Nov 16	4.96100 +0.04	5.00	4.93	4.98	446,112
04 Nov 16	4.91800 +0.04	4.97	4.70	4.88	1,041,886
03 Nov 16	4.88000 -0.06	4.98	4.85	4.90	445,364
02 Nov 16	4.93700 -0.02	4.98	4.90	4.95	441,058
01 Nov 16	4.96000 -0.04	5.02	4.92	5.02	332,691
31 Oct 16	5.00100 -0.04	5.09	4.97	5.03	449,495
28 Oct 16	5.04000 -0.08	5.15	5.02	5.13	488,847
27 Oct 16	5.12100 +0.07	5.18	5.00	5.03	541,836
26 Oct 16	5.05000 +0.04	5.06	4.97	5.00	287,330
25 Oct 16	5.01100 -0.02	5.06	5.00	5.03	298,256
24 Oct 16	5.03000 +0.03	5.06	5.01	5.01	351,393
21 Oct 16	5.00000 -0.04	5.05	4.98	5.03	196,310
20 Oct 16	5.03800 -0.01	5.07	5.01	5.05	226,256
19 Oct 16	5.04500 -0.02	5.07	5.02	5.06	173,291
18 Oct 16	5.06300 +0.11	5.09	4.97	4.97	361,250
17 Oct 16	4.95600 -0.08	5.05	4.91	5.04	276,788
14 Oct 16	5.03700 +0.12	5.05	4.95	4.95	382,664
13 Oct 16	4.92000 -0.11	4.99	4.87	4.99	773,967
12 Oct 16	5.03400 -0.07	5.11	5.00	5.11	380,611
11 Oct 16	5.10000 -0.09	5.20	5.08	5.19	462,643
10 Oct 16	5.18700 +0.10	5.19	5.07	5.11	652,156
07 Oct 16	5.08800 +0.02	5.11	5.03	5.07	448,092
06 Oct 16	5.06800 -0.06	5.16	5.03	5.16	354,586
05 Oct 16	5.12400 +0.03	5.14	5.03	5.08	575,452
04 Oct 16	5.09000 +0.07	5.15	5.06	5.10	613,002
30 Sep 16	5.02300 +0.05	5.02	4.84	4.93	685,423
29 Sep 16	4.97200 +0.01	5.07	4.94	5.00	690,952
28 Sep 16	4.96400 +0.08	4.98	4.90	4.90	690,591
27 Sep 16	4.88000 -0.01	4.95	4.82	4.94	504,574
26 Sep 16	4.89000 -0.02	4.97	4.88	4.90	612,221
23 Sep 16	4.91200 +0.05	4.93	4.79	4.87	464,597
22 Sep 16	4.86000 +0.07	4.89	4.76	4.80	781,950
21 Sep 16	4.79100 +0.12	4.80	4.67	4.76	1,131,296
20 Sep 16	4.67400 +0.02	4.71	4.63	4.65	369,629
19 Sep 16	4.65800 +0.07	4.67	4.58	4.60	523,277
16 Sep 16	4.59000 +0.08	4.61	4.52	4.52	643,961
15 Sep 16	4.51300 +0.04	4.53	4.46	4.51	228,189
14 Sep 16	4.47500 +0.00	4.53	4.47	4.47	379,902
13 Sep 16	4.47500 -0.04	4.58	4.47	4.55	400,328
12 Sep 16	4.51200 +0.07	4.55	4.26	4.34	926,162
09 Sep 16	4.44000 -0.13	4.57	4.44	4.57	613,993
08 Sep 16	4.56600 -0.02	4.60	4.55	4.57	533,115
07 Sep 16	4.58500 +0.01	4.60	4.56	4.56	180,734
06 Sep 16	4.57500 +0.02	4.60	4.55	4.55	341,346
05 Sep 16	4.55600 +0.02	4.60	4.55	4.55	416,495
02 Sep 16	4.54000 +0.04	4.55	4.47	4.51	419,651
01 Sep 16	4.50100 +0.00	4.55	4.45	4.50	620,425
31 Aug 16	4.49700 +0.00	4.52	4.47	4.47	352,461
30 Aug 16	4.49500 +0.03	4.52	4.47	4.47	383,081
29 Aug 16	4.46600 +0.05	4.47	4.34	4.45	490,135
26 Aug 16	4.42100 -0.03	4.45	4.36	4.44	326,541
25 Aug 16	4.45400 -0.07	4.50	4.40	4.48	436,513
24 Aug 16	4.52200 +0.04	4.53	4.47	4.48	480,543
23 Aug 16	4.48300 +0.01	4.50	4.46	4.48	371,499
22 Aug 16	4.47100 +0.06	4.50	4.39	4.40	522,647
19 Aug 16	4.41600 -0.02	4.45	4.39	4.45	319,409
18 Aug 16	4.43300 +0.05	4.45	4.39	4.39	311,420
17 Aug 16	4.38000 -0.07	4.45	4.37	4.45	486,389
16 Aug 16	4.45300 +0.08	4.49	4.30	4.32	934,578
15 Aug 16	4.37000 -0.02	4.46	4.28	4.38	1,309,905
12 Aug 16	4.38900 +0.16	4.39	4.20	4.21	1,670,746
11 Aug 16	4.22900 +0.08	4.23	4.14	4.14	545,939
10 Aug 16	4.15000 -0.13	4.34	4.02	4.30	1,254,942
09 Aug 16	4.28500 +0.09	4.29	4.18	4.21	660,659
08 Aug 16	4.20000 -0.02	4.23	4.17	4.23	362,988
05 Aug 16	4.21900 +0.02	4.22	4.16	4.16	340,289
04 Aug 16	4.19500 +0.09	4.20	4.13	4.18	359,848
03 Aug 16	4.10400 -0.04	4.18	4.08	4.15	371,524
02 Aug 16	4.14600 -0.05	4.24	4.14	4.19	763,607
01 Aug 16	4.19100 +0.10	4.21	4.10	4.12	776,621
29 Jul 16	4.09200 +0.01	4.12	4.07	4.08	309,471
28 Jul 16	4.08000 +0.02	4.12	4.04	4.06	336,617
27 Jul 16	4.05900 +0.02	4.07	4.04	4.06	219,726
26 Jul 16	4.04000 -0.03	4.09	4.03	4.06	253,165
25 Jul 16	4.06800 +0.03	4.08	4.03	4.05	361,717
22 Jul 16	4.04100 +0.00	4.06	4.01	4.03	185,654
21 Jul 16	4.04400 -0.04	4.12	4.00	4.09	580,740
20 Jul 16	4.08700 -0.01	4.10	4.02	4.10	587,538
19 Jul 16	4.09400 +0.21	4.10	3.86	3.89	1,970,038
18 Jul 16	3.87900 +0.09	3.91	3.77	3.79	846,469
15 Jul 16	3.79000 -0.05	3.83	3.75	3.82	440,308
14 Jul 16	3.84300 +0.01	3.88	3.80	3.88	237,079
13 Jul 16	3.83400 -0.03	3.88	3.83	3.85	197,101
12 Jul 16	3.86000 +0.01	3.90	3.84	3.88	206,040
11 Jul 16	3.85000 +0.07	3.90	3.78	3.82	329,027
08 Jul 16	3.78000 -0.01	3.82	3.75	3.80	187,248
07 Jul 16	3.79100 +0.10	3.83	3.74	3.74	266,834
06 Jul 16	3.69100 -0.06	3.76	3.64	3.73	371,924
05 Jul 16	3.74900 -0.11	3.83	3.73	3.82	424,152
04 Jul 16	3.85800 +0.05	3.89	3.81	3.81	363,208
01 Jul 16	3.81100 +0.01	3.85	3.77	3.84	390,050
30 Jun 16	3.80000 +0.03	3.89	3.77	3.78	682,014
29 Jun 16	3.77000 +0.11	3.81	3.71	3.74	398,000
28 Jun 16	3.66400 +0.18	3.68	3.61	3.65	459,943
27 Jun 16	3.48400 -0.19	3.71	3.48	3.66	526,591
24 Jun 16	3.67000 -0.10	3.73	3.10	3.30	1,474,032
23 Jun 16	3.76500 +0.05	3.79	3.70	3.74	554,598
22 Jun 16	3.71400 +0.01	3.74	3.66	3.72	383,246
21 Jun 16	3.70400 -0.02	3.73	3.69	3.73	256,379
20 Jun 16	3.72000 +0.08	3.76	3.68	3.71	361,072
17 Jun 16	3.64100 +0.13	3.66	3.56	3.56	470,155
16 Jun 16	3.51500 -0.17	3.68	3.52	3.65	900,449
15 Jun 16	3.68800 +0.03	3.75	3.68	3.68	286,911
14 Jun 16	3.65700 -0.10	3.74	3.65	3.70	450,562
13 Jun 16	3.75800 +0.01	3.81	3.61	3.66	922,999
10 Jun 16	3.74600 -0.21	3.93	3.71	3.91	540,717
09 Jun 16	3.95300 -0.05	3.99	3.83	3.98	596,412
08 Jun 16	4.00400 -0.05	4.07	3.99	4.04	230,935
07 Jun 16	4.05000 +0.04	4.09	4.01	4.02	317,782
06 Jun 16	4.01100 +0.00	4.05	4.01	4.04	249,742
03 Jun 16	4.01600 -0.01	4.12	3.98	4.00	522,112
02 Jun 16	4.02100 +0.03	4.04	3.99	4.00	553,608
01 Jun 16	3.98900 -0.02	4.03	3.96	4.00	474,944
31 May 16	4.01000 +0.05	4.03	3.94	3.95	508,206
30 May 16	3.95600 -0.01	4.00	3.94	3.98	213,282
27 May 16	3.97100 -0.02	4.00	3.93	3.99	346,374
26 May 16	3.99000 +0.02	4.05	3.96	3.96	370,553
25 May 16	3.96700 +0.01	3.99	3.94	3.98	297,302
24 May 16	3.95400 +0.04	3.98	3.89	3.95	424,171
23 May 16	3.91500 +0.06	3.94	3.84	3.85	391,938
20 May 16	3.85600 +0.03	3.88	3.83	3.85	177,159
19 May 16	3.82600 -0.02	3.87	3.81	3.85	332,570
18 May 16	3.84700 +0.03	3.88	3.79	3.81	444,209
17 May 16	3.82000 +0.06	3.83	3.78	3.80	392,149
13 May 16	3.75700 +0.01	3.79	3.73	3.74	350,716
12 May 16	3.74800 -0.09	3.84	3.73	3.77	547,308
11 May 16	3.83500 +0.10	3.88	3.72	3.74	1,357,062
10 May 16	3.73600 +0.25	3.76	3.57	3.58	1,682,451
09 May 16	3.49000 -0.03	3.55	3.48	3.55	259,728
06 May 16	3.52100 +0.06	3.55	3.45	3.45	330,409
05 May 16	3.46100 -0.05	3.50	3.41	3.50	104,704
04 May 16	3.50800 +0.05	3.55	3.43	3.44	508,827
03 May 16	3.45700 -0.04	3.48	3.43	3.48	247,466
02 May 16	3.49500 +0.02	3.53	3.47	3.50	162,991
29 Apr 16	3.47500 -0.07	3.56	3.47	3.51	441,435
28 Apr 16	3.54800 -0.03	3.56	3.50	3.53	268,381
27 Apr 16	3.57400 +0.08	3.59	3.46	3.51	596,337
26 Apr 16	3.49800 -0.05	3.60	3.49	3.60	582,939
25 Apr 16	3.55000 +0.00	3.62	3.53	3.54	429,507
22 Apr 16	3.55000 +0.00	3.58	3.53	3.54	490,821
21 Apr 16	3.54700 -0.05	3.59	3.48	3.59	378,399
20 Apr 16	3.59200 +0.00	3.60	3.57	3.60	228,063
19 Apr 16	3.59000 +0.02	3.69	3.56	3.64	681,494
18 Apr 16	3.56600 +0.07	3.58	3.42	3.45	431,749
15 Apr 16	3.49500 -0.01	3.51	3.47	3.50	430,386
14 Apr 16	3.50000 +0.02	3.51	3.48	3.49	351,906
13 Apr 16	3.47900 +0.06	3.49	3.41	3.43	532,438
12 Apr 16	3.42100 +0.03	3.43	3.34	3.37	438,456
11 Apr 16	3.38700 +0.04	3.44	3.35	3.37	421,714
08 Apr 16	3.34400 +0.00	3.39	3.34	3.35	244,467
07 Apr 16	3.34000 -0.04	3.43	3.33	3.40	953,816
06 Apr 16	3.38000 +0.20	3.42	3.16	3.20	1,391,226
05 Apr 16	3.17900 -0.04	3.19	3.11	3.19	563,503
04 Apr 16	3.21500 +0.05	3.24	3.16	3.19	447,332
01 Apr 16	3.16000 -0.01	3.18	3.10	3.15	511,822
31 Mar 16	3.16800 +0.04	3.17	3.12	3.14	561,427
30 Mar 16	3.12600 +0.08	3.15	3.05	3.06	1,209,376
29 Mar 16	3.05000 -0.16	3.24	2.96	3.24	2,085,181
24 Mar 16	3.21000 -0.10	3.31	3.18	3.31	846,041
23 Mar 16	3.30500 -0.07	3.41	3.30	3.39	788,580
22 Mar 16	3.37700 +0.10	3.42	3.26	3.38	1,417,360
21 Mar 16	3.28200 +0.07	3.28	3.19	3.21	552,524
18 Mar 16	3.21400 +0.03	3.21	3.16	3.21	662,097
17 Mar 16	3.18700 -0.06	3.26	3.15	3.26	630,934
16 Mar 16	3.24900 -0.01	3.29	3.24	3.29	367,387
15 Mar 16	3.25600 -0.06	3.31	3.22	3.29	611,040
14 Mar 16	3.32000 +0.09	3.35	3.24	3.30	867,068
11 Mar 16	3.23200 +0.00	3.33	3.20	3.33	826,326
10 Mar 16	3.23700 +0.04	3.35	3.18	3.30	1,414,272
09 Mar 16	3.19600 +0.01	3.25	3.19	3.23	333,320
08 Mar 16	3.18900 -0.08	3.26	3.19	3.23	428,333
07 Mar 16	3.26400 +0.00	3.29	3.23	3.24	289,349
04 Mar 16	3.25900 -0.01	3.31	3.23	3.28	499,603
03 Mar 16	3.27400 +0.02	3.28	3.23	3.26	201,528
02 Mar 16	3.25200 +0.04	3.32	3.21	3.29	529,662
01 Mar 16	3.21500 +0.05	3.22	3.16	3.18	325,751
29 Feb 16	3.16700 +0.01	3.19	3.11	3.19	522,277
26 Feb 16	3.16000 +0.03	3.19	3.13	3.17	511,807
25 Feb 16	3.12700 +0.08	3.15	3.07	3.10	301,818
24 Feb 16	3.04600 -0.12	3.19	3.02	3.18	552,646
23 Feb 16	3.17000 -0.04	3.22	3.16	3.22	299,882
22 Feb 16	3.20800 +0.03	3.26	3.18	3.21	588,182
19 Feb 16	3.17800 -0.04	3.24	3.15	3.23	395,692
18 Feb 16	3.21900 +0.07	3.24	3.15	3.19	540,387
17 Feb 16	3.15000 +0.10	3.17	3.05	3.05	477,372
16 Feb 16	3.05000 -0.05	3.17	3.03	3.17	519,549
15 Feb 16	3.09800 +0.10	3.11	3.06	3.09	363,956
12 Feb 16	3.00200 +0.06	3.03	2.93	2.98	805,318
11 Feb 16	2.94100 -0.06	3.01	2.87	2.99	957,076
10 Feb 16	2.99600 +0.03	3.09	2.98	3.00	608,006
09 Feb 16	2.96800 +0.02	2.99	2.86	2.94	1,387,949
08 Feb 16	2.95000 -0.24	3.26	2.95	3.26	1,335,470
05 Feb 16	3.18700 -0.10	3.30	3.16	3.28	553,762
04 Feb 16	3.28800 -0.07	3.43	3.23	3.40	705,996
03 Feb 16	3.35900 -0.09	3.49	3.33	3.45	431,355
02 Feb 16	3.44500 -0.01	3.49	3.42	3.49	490,501
01 Feb 16	3.45100 +0.03	3.48	3.42	3.45	497,502
29 Jan 16	3.41800 +0.12	3.44	3.32	3.35	435,785
28 Jan 16	3.30000 -0.16	3.46	3.13	3.44	1,289,712
27 Jan 16	3.46500 -0.02	3.52	3.42	3.52	408,527
26 Jan 16	3.48000 +0.02	3.49	3.37	3.39	517,904
25 Jan 16	3.46500 +0.02	3.49	3.43	3.48	503,538
22 Jan 16	3.44800 +0.07	3.50	3.42	3.49	545,080
21 Jan 16	3.37900 +0.01	3.44	3.34	3.35	501,397
20 Jan 16	3.37000 -0.08	3.42	3.33	3.35	678,595
19 Jan 16	3.44900 +0.09	3.47	3.40	3.42	890,224
18 Jan 16	3.35900 -0.11	3.60	3.36	3.60	1,092,741
15 Jan 16	3.47200 -0.16	3.66	3.42	3.65	1,466,109
14 Jan 16	3.62800 -0.17	3.75	3.58	3.75	1,286,593
13 Jan 16	3.79800 -0.05	3.91	3.77	3.90	786,630
12 Jan 16	3.84800 +0.11	3.89	3.76	3.80	738,222
11 Jan 16	3.73600 -0.04	3.81	3.73	3.80	778,275
08 Jan 16	3.77900 -0.11	3.94	3.77	3.90	1,025,222
07 Jan 16	3.89000 -0.25	4.11	3.75	4.01	1,843,282
06 Jan 16	4.14200 +0.04	4.17	4.05	4.12	778,666
05 Jan 16	4.10600 +0.10	4.13	4.01	4.10	598,536
04 Jan 16	4.01000 -0.16	4.13	4.00	4.11	538,951
30 Dec 15	4.17000 -0.02	4.19	4.10	4.19	258,657
29 Dec 15	4.18800 +0.08	4.19	4.09	4.10	585,408
28 Dec 15	4.10900 +0.02	4.13	4.08	4.10	233,891
23 Dec 15	4.09200 +0.03	4.10	4.04	4.08	236,960
22 Dec 15	4.06100 -0.02	4.10	4.04	4.08	256,279
21 Dec 15	4.08000 -0.05	4.15	4.08	4.14	378,010
18 Dec 15	4.13100 +0.02	4.14	4.08	4.13	353,775
17 Dec 15	4.11100 +0.04	4.17	4.09	4.12	538,600
16 Dec 15	4.07400 +0.00	4.10	4.04	4.10	454,094
15 Dec 15	4.07100 +0.15	4.11	3.97	4.04	813,447
14 Dec 15	3.91700 -0.14	4.10	3.91	4.10	755,365
11 Dec 15	4.05400 -0.12	4.17	4.01	4.15	778,150
10 Dec 15	4.16900 +0.01	4.27	4.15	4.23	728,793
09 Dec 15	4.15500 -0.01	4.23	4.13	4.22	560,003
08 Dec 15	4.16300 -0.09	4.25	4.14	4.25	509,312
07 Dec 15	4.25000 +0.18	4.31	4.11	4.13	1,241,185
04 Dec 15	4.07000 -0.05	4.14	4.04	4.11	637,209
03 Dec 15	4.11800 -0.07	4.30	4.11	4.19	1,064,374
02 Dec 15	4.18500 +0.04	4.22	4.17	4.19	457,342
01 Dec 15	4.14500 -0.07	4.25	4.14	4.21	785,302
30 Nov 15	4.21000 +0.16	4.24	4.06	4.07	1,467,629
27 Nov 15	4.04900 -0.04	4.10	4.03	4.09	523,079
26 Nov 15	4.09000 +0.01	4.15	4.07	4.10	551,446
25 Nov 15	4.08100 +0.00	4.14	4.06	4.09	605,668
24 Nov 15	4.07700 +0.01	4.13	4.04	4.05	685,642
23 Nov 15	4.07000 +0.01	4.09	4.02	4.04	444,275
20 Nov 15	4.05900 +0.02	4.09	3.99	4.09	271,871
19 Nov 15	4.03800 -0.03	4.15	4.03	4.09	584,054
18 Nov 15	4.06800 -0.04	4.09	4.04	4.08	271,084
17 Nov 15	4.10400 +0.01	4.14	4.05	4.11	645,981
16 Nov 15	4.08900 +0.12	4.09	3.93	3.93	859,486
13 Nov 15	3.97100 -0.08	4.06	3.90	4.03	907,107
12 Nov 15	4.05000 -0.05	4.15	4.03	4.14	664,063
11 Nov 15	4.10400 +0.03	4.20	4.07	4.10	919,760
10 Nov 15	4.07000 -0.14	4.30	4.01	4.29	1,779,148
09 Nov 15	4.20900 +0.12	4.28	4.11	4.12	1,851,207
06 Nov 15	4.09300 +0.07	4.12	3.96	4.00	865,146
05 Nov 15	4.02100 +0.00	4.04	3.97	4.02	644,712
04 Nov 15	4.01700 -0.05	4.09	3.98	4.09	691,356
03 Nov 15	4.06800 +0.01	4.09	4.03	4.08	506,132
02 Nov 15	4.06200 +0.09	4.07	3.94	3.97	950,761
30 Oct 15	3.96700 +0.00	3.98	3.92	3.97	465,474
29 Oct 15	3.97000 +0.00	4.00	3.89	3.99	769,367
28 Oct 15	3.96800 +0.07	3.98	3.93	3.94	487,161
27 Oct 15	3.90000 -0.16	4.05	3.90	4.03	843,806
26 Oct 15	4.06200 +0.12	4.09	3.94	3.96	1,281,380
23 Oct 15	3.94500 +0.01	3.98	3.91	3.95	539,638
22 Oct 15	3.93800 +0.05	3.95	3.87	3.90	752,217
21 Oct 15	3.88600 -0.08	3.96	3.87	3.95	870,485
20 Oct 15	3.97000 -0.03	4.02	3.95	4.00	515,199
19 Oct 15	4.00000 +0.05	4.01	3.94	3.97	423,421
16 Oct 15	3.95500 +0.05	4.00	3.89	3.95	569,816
15 Oct 15	3.90000 +0.01	3.98	3.86	3.97	700,170
14 Oct 15	3.89100 -0.02	3.93	3.80	3.91	653,312
13 Oct 15	3.91100 -0.09	4.00	3.87	3.99	861,280
12 Oct 15	4.00400 -0.11	4.15	3.97	4.15	1,098,635
09 Oct 15	4.11300 +0.01	4.18	4.09	4.13	605,111
08 Oct 15	4.10000 -0.05	4.18	4.08	4.16	603,318
07 Oct 15	4.14700 -0.02	4.19	4.08	4.19	852,278
06 Oct 15	4.17100 +0.04	4.22	4.07	4.11	956,711
05 Oct 15	4.13200 +0.15	4.17	4.01	4.05	1,632,370
02 Oct 15	3.98500 +0.00	4.03	3.92	4.00	276,021
01 Oct 15	3.98600 +0.01	4.04	3.94	4.03	741,454
30 Sep 15	3.97500 +0.08	3.99	3.87	3.91	562,954
29 Sep 15	3.89300 -0.07	3.93	3.83	3.92	572,351
28 Sep 15	3.96200 -0.07	4.08	3.96	4.05	532,813
25 Sep 15	4.03500 +0.00	4.15	4.02	4.08	1,639,057
24 Sep 15	4.03200 -0.02	4.08	3.99	4.06	694,120
23 Sep 15	4.04900 +0.10	4.07	3.92	3.93	620,013
22 Sep 15	3.94700 -0.12	4.10	3.94	4.10	880,228
21 Sep 15	4.06800 +0.07	4.11	3.98	4.00	1,548,238
18 Sep 15	3.99800 -0.02	4.03	3.96	4.02	1,257,970
17 Sep 15	4.02100 -0.02	4.05	3.98	4.03	686,419
16 Sep 15	4.03700 +0.13	4.05	3.89	3.93	2,131,727
15 Sep 15	3.90900 +0.16	3.91	3.81	3.87	1,045,268
14 Sep 15	3.75100 -0.05	3.87	3.75	3.84	527,721
11 Sep 15	3.80300 -0.03	3.88	3.78	3.87	451,977
10 Sep 15	3.82900 -0.05	3.93	3.79	3.82	716,004
09 Sep 15	3.87600 +0.09	3.96	3.85	3.85	1,258,001
08 Sep 15	3.79000 +0.09	3.79	3.71	3.72	581,557
07 Sep 15	3.70200 -0.07	3.79	3.68	3.78	472,253
04 Sep 15	3.77000 -0.01	3.80	3.71	3.77	434,706
03 Sep 15	3.78300 +0.02	3.84	3.77	3.79	420,981
02 Sep 15	3.76600 +0.08	3.80	3.67	3.73	408,112
01 Sep 15	3.68900 -0.09	3.73	3.63	3.72	602,559
31 Aug 15	3.78300 -0.01	3.81	3.73	3.81	347,157
28 Aug 15	3.79200 -0.04	3.85	3.76	3.85	517,396
27 Aug 15	3.83300 +0.15	3.88	3.75	3.76	911,465
26 Aug 15	3.68100 -0.03	3.77	3.59	3.67	582,540
25 Aug 15	3.70700 +0.24	3.73	3.54	3.58	1,122,063
24 Aug 15	3.47200 -0.20	3.58	3.31	3.55	1,405,434
21 Aug 15	3.66700 -0.09	3.81	3.45	3.60	1,900,211
20 Aug 15	3.75800 -0.08	3.85	3.75	3.84	825,959
19 Aug 15	3.84100 -0.09	3.93	3.80	3.90	648,786
18 Aug 15	3.93400 +0.09	3.95	3.83	3.83	1,337,051
17 Aug 15	3.84000 +0.04	3.87	3.78	3.82	849,510
14 Aug 15	3.79800 -0.03	3.83	3.75	3.80	495,133
13 Aug 15	3.82400 +0.07	3.86	3.77	3.83	619,534
12 Aug 15	3.75300 -0.04	3.82	3.65	3.79	870,767
11 Aug 15	3.78800 -0.07	3.91	3.76	3.90	790,235
10 Aug 15	3.85500 +0.19	3.86	3.68	3.71	1,065,977
07 Aug 15	3.66300 +0.01	3.80	3.62	3.79	1,158,255
06 Aug 15	3.65300 -0.03	3.75	3.64	3.68	684,948
05 Aug 15	3.68800 +0.15	3.70	3.61	3.66	1,182,035
04 Aug 15	3.53700 +0.02	3.58	3.51	3.52	566,108
03 Aug 15	3.51300 +0.07	3.56	3.42	3.47	546,862
31 Jul 15	3.44200 +0.02	3.46	3.39	3.42	313,581
30 Jul 15	3.42000 -0.03	3.47	3.38	3.47	455,522
29 Jul 15	3.44700 +0.04	3.47	3.38	3.42	372,474
28 Jul 15	3.41000 +0.05	3.44	3.35	3.35	328,179
27 Jul 15	3.35600 +0.01	3.44	3.31	3.38	600,014
24 Jul 15	3.34300 -0.03	3.44	3.33	3.39	619,448
23 Jul 15	3.37500 -0.01	3.39	3.31	3.39	392,079
22 Jul 15	3.38600 -0.02	3.39	3.33	3.36	265,825
21 Jul 15	3.40700 -0.02	3.45	3.36	3.45	419,268
20 Jul 15	3.42800 +0.02	3.47	3.41	3.47	342,645
17 Jul 15	3.40600 -0.06	3.49	3.40	3.49	367,359
16 Jul 15	3.46200 +0.13	3.50	3.34	3.35	786,641
15 Jul 15	3.33000 +0.02	3.35	3.28	3.33	218,772
14 Jul 15	3.30900 +0.01	3.32	3.25	3.32	283,930
13 Jul 15	3.30000 +0.05	3.33	3.27	3.28	499,247
10 Jul 15	3.25400 +0.05	3.28	3.21	3.27	473,239
09 Jul 15	3.20500 +0.00	3.23	3.17	3.20	421,021
08 Jul 15	3.20200 -0.05	3.28	3.16	3.25	530,799
07 Jul 15	3.24900 -0.08	3.36	3.24	3.36	644,889
06 Jul 15	3.33000 +0.06	3.35	3.23	3.25	799,971
03 Jul 15	3.27000 -0.03	3.32	3.26	3.30	938,808
02 Jul 15	3.30300 -0.03	3.39	3.30	3.38	1,382,612
01 Jul 15	3.33300 -0.22	3.45	3.10	3.12	3,780,850
30 Jun 15	3.55000 +0.00	3.57	3.42	3.54	528,168
29 Jun 15	3.54600 -0.08	3.60	3.37	3.44	1,003,213
26 Jun 15	3.62600 +0.04	3.65	3.53	3.56	591,514
25 Jun 15	3.58900 +0.00	3.61	3.52	3.59	215,706
24 Jun 15	3.59300 -0.02	3.64	3.55	3.64	441,363
23 Jun 15	3.61100 -0.02	3.66	3.57	3.66	928,005
22 Jun 15	3.62900 +0.14	3.63	3.56	3.59	902,960
19 Jun 15	3.49200 -0.09	3.58	3.46	3.57	682,173
18 Jun 15	3.58300 +0.01	3.58	3.45	3.56	715,830
17 Jun 15	3.57500 -0.05	3.71	3.57	3.65	517,224
16 Jun 15	3.62400 +0.16	3.62	3.46	3.53	920,186
15 Jun 15	3.46400 -0.06	3.49	3.42	3.46	582,231
12 Jun 15	3.52000 -0.10	3.65	3.49	3.65	692,210
11 Jun 15	3.61900 +0.00	3.68	3.58	3.65	545,779
10 Jun 15	3.61600 +0.13	3.65	3.46	3.51	914,125
09 Jun 15	3.49000 -0.20	3.72	3.43	3.70	1,753,460
08 Jun 15	3.69500 +0.04	3.83	3.61	3.66	809,850
05 Jun 15	3.65000 -0.03	3.68	3.61	3.68	452,426
04 Jun 15	3.67700 -0.03	3.71	3.64	3.71	497,438
03 Jun 15	3.70900 +0.06	3.73	3.64	3.68	892,371
02 Jun 15	3.65300 -0.10	3.77	3.63	3.77	991,057
01 Jun 15	3.75600 +0.01	3.82	3.73	3.80	554,515
29 May 15	3.74900 -0.05	3.82	3.73	3.81	1,043,804
28 May 15	3.79500 -0.11	3.91	3.77	3.90	1,231,616
27 May 15	3.90200 -0.02	3.97	3.88	3.94	746,099
26 May 15	3.91900 -0.09	4.04	3.91	4.03	684,335
22 May 15	4.00900 -0.05	4.09	4.00	4.08	856,596
21 May 15	4.06300 +0.17	4.14	3.91	3.93	2,054,845
20 May 15	3.89700 -0.07	3.99	3.88	3.97	788,042
19 May 15	3.97000 +0.00	4.01	3.93	3.99	755,648
18 May 15	3.96700 +0.02	4.00	3.91	3.97	594,968
15 May 15	3.94900 -0.02	4.03	3.94	4.00	717,120
14 May 15	3.97100 +0.04	3.99	3.91	3.93	557,439
13 May 15	3.93000 -0.04	4.08	3.90	3.96	1,591,410
12 May 15	3.96700 +0.09	3.99	3.88	3.94	1,519,512
11 May 15	3.88000 -0.01	3.94	3.86	3.91	599,311
08 May 15	3.89500 +0.08	3.91	3.79	3.86	795,600
07 May 15	3.81500 +0.02	3.83	3.71	3.80	598,194
06 May 15	3.79400 +0.07	3.83	3.70	3.75	705,444
05 May 15	3.72800 -0.13	3.91	3.71	3.87	832,270
04 May 15	3.86200 +0.14	3.88	3.76	3.85	863,337
30 Apr 15	3.72100 +0.01	3.76	3.66	3.72	572,103
29 Apr 15	3.70700 -0.13	3.86	3.69	3.84	725,289
28 Apr 15	3.83400 -0.07	3.92	3.75	3.90	677,533
27 Apr 15	3.90800 +0.03	3.93	3.83	3.88	623,008
24 Apr 15	3.87700 +0.04	3.88	3.83	3.85	394,078
23 Apr 15	3.84100 -0.06	3.90	3.83	3.90	1,005,446
22 Apr 15	3.90100 +0.11	3.92	3.75	3.81	1,058,799
21 Apr 15	3.78700 -0.04	3.86	3.77	3.85	466,257
20 Apr 15	3.82900 +0.08	3.87	3.77	3.79	554,197
17 Apr 15	3.75000 -0.10	3.86	3.74	3.82	780,024
16 Apr 15	3.84500 -0.08	3.95	3.83	3.93	663,653
15 Apr 15	3.92900 -0.01	3.99	3.88	3.95	993,000
14 Apr 15	3.94200 +0.18	3.97	3.77	3.77	1,844,720
13 Apr 15	3.76300 +0.01	3.77	3.73	3.74	461,770
10 Apr 15	3.75400 +0.03	3.77	3.69	3.71	816,667
09 Apr 15	3.72500 +0.00	3.74	3.68	3.72	926,658
08 Apr 15	3.72600 -0.09	3.82	3.66	3.82	1,070,544
07 Apr 15	3.81500 +0.07	3.83	3.75	3.77	568,295
02 Apr 15	3.74300 +0.03	3.75	3.70	3.73	401,038
01 Apr 15	3.71700 -0.04	3.78	3.70	3.74	346,917
31 Mar 15	3.76000 -0.04	3.84	3.73	3.80	513,005
30 Mar 15	3.79500 +0.07	3.80	3.74	3.76	650,277
27 Mar 15	3.72700 +0.01	3.79	3.68	3.77	798,963
26 Mar 15	3.71900 -0.14	3.85	3.65	3.85	1,634,339
25 Mar 15	3.86000 -0.07	3.97	3.86	3.91	500,146
24 Mar 15	3.92800 -0.08	4.03	3.85	4.03	1,286,384
23 Mar 15	4.00400 +0.01	4.03	3.94	4.03	965,737
20 Mar 15	3.99100 +0.27	4.09	3.92	4.03	3,103,559
19 Mar 15	3.72000 +0.09	3.73	3.63	3.68	538,794
18 Mar 15	3.63400 -0.07	3.71	3.58	3.70	677,106
17 Mar 15	3.70500 -0.13	3.83	3.63	3.82	1,239,689
16 Mar 15	3.83300 +0.02	3.85	3.79	3.81	485,406
13 Mar 15	3.81000 +0.02	3.86	3.79	3.82	469,090
12 Mar 15	3.79400 +0.01	3.80	3.71	3.78	317,752
11 Mar 15	3.78000 +0.04	3.78	3.71	3.74	556,976
10 Mar 15	3.73600 -0.02	3.76	3.70	3.75	443,151
09 Mar 15	3.76000 +0.00	3.79	3.73	3.77	280,956
06 Mar 15	3.76400 +0.03	3.78	3.71	3.74	643,594
05 Mar 15	3.73300 +0.03	3.75	3.70	3.71	282,640
04 Mar 15	3.70100 -0.03	3.75	3.63	3.73	536,092
03 Mar 15	3.72900 -0.02	3.81	3.73	3.77	488,053
02 Mar 15	3.75000 -0.10	3.83	3.72	3.81	592,907
27 Feb 15	3.84800 -0.02	3.87	3.80	3.87	249,759
26 Feb 15	3.86500 +0.08	3.88	3.78	3.79	364,830
25 Feb 15	3.78700 -0.06	3.88	3.75	3.87	490,416
24 Feb 15	3.84700 -0.01	3.86	3.81	3.84	339,183
23 Feb 15	3.85800 +0.01	3.92	3.83	3.90	327,214
20 Feb 15	3.85100 -0.07	3.93	3.84	3.92	702,002
19 Feb 15	3.92000 +0.00	3.94	3.90	3.92	437,937
18 Feb 15	3.92000 +0.02	3.95	3.88	3.89	476,244
17 Feb 15	3.90300 -0.07	3.95	3.87	3.92	525,098
16 Feb 15	3.97000 +0.03	4.02	3.93	3.97	346,476
13 Feb 15	3.94500 -0.07	4.05	3.89	4.03	615,628
12 Feb 15	4.01000 +0.06	4.05	3.95	3.96	935,952
11 Feb 15	3.95200 +0.10	3.98	3.83	3.84	1,462,763
10 Feb 15	3.85000 +0.13	3.87	3.67	3.71	1,247,779
09 Feb 15	3.71600 -0.07	3.78	3.68	3.78	598,025
06 Feb 15	3.78800 +0.00	3.82	3.74	3.77	423,372
05 Feb 15	3.79000 +0.03	3.81	3.74	3.74	517,732
04 Feb 15	3.76000 +0.04	3.80	3.71	3.74	412,800
03 Feb 15	3.72500 +0.06	3.80	3.63	3.65	894,675
02 Feb 15	3.66400 +0.00	3.70	3.63	3.66	258,532
30 Jan 15	3.66900 -0.01	3.71	3.65	3.70	151,714
29 Jan 15	3.68300 +0.00	3.70	3.65	3.69	229,634
28 Jan 15	3.68200 +0.06	3.69	3.61	3.65	469,895
27 Jan 15	3.61700 -0.11	3.76	3.57	3.76	576,665
26 Jan 15	3.72400 +0.01	3.76	3.64	3.68	479,694
23 Jan 15	3.70900 -0.06	3.82	3.69	3.79	644,681
22 Jan 15	3.76900 +0.01	3.80	3.69	3.80	635,732
21 Jan 15	3.75500 -0.08	3.83	3.71	3.81	449,149
20 Jan 15	3.83500 +0.02	3.87	3.81	3.82	330,166
19 Jan 15	3.81600 +0.08	3.82	3.75	3.76	433,495
16 Jan 15	3.73700 -0.01	3.77	3.68	3.77	374,777
15 Jan 15	3.74700 -0.02	3.85	3.67	3.85	686,590
14 Jan 15	3.77000 -0.03	3.82	3.76	3.80	439,720
13 Jan 15	3.79800 -0.04	3.87	3.79	3.85	476,436
12 Jan 15	3.83900 +0.03	3.90	3.81	3.81	359,761
09 Jan 15	3.81000 -0.03	3.89	3.77	3.84	842,810
08 Jan 15	3.83800 +0.14	3.88	3.73	3.76	1,166,420
07 Jan 15	3.69300 -0.02	3.79	3.68	3.74	619,750
06 Jan 15	3.71200 +0.06	3.77	3.66	3.69	575,213
05 Jan 15	3.65500 -0.12	3.84	3.62	3.77	935,271
02 Jan 15	3.77000 +0.10	3.79	3.68	3.68	521,586
30 Dec 14	3.67500 +0.01	3.69	3.63	3.64	201,770
29 Dec 14	3.66000 -0.02	3.68	3.63	3.68	232,192
23 Dec 14	3.67600 -0.03	3.71	3.62	3.71	404,525
22 Dec 14	3.70500 +0.06	3.71	3.65	3.68	542,901
19 Dec 14	3.64000 -0.03	3.73	3.62	3.73	1,460,516
18 Dec 14	3.66700 +0.09	3.67	3.60	3.60	986,136
17 Dec 14	3.57300 +0.10	3.59	3.38	3.43	727,691
16 Dec 14	3.47200 +0.00	3.48	3.35	3.47	736,140
15 Dec 14	3.47200 -0.09	3.60	3.43	3.49	935,909
12 Dec 14	3.56300 -0.07	3.64	3.56	3.61	333,338
11 Dec 14	3.63100 +0.01	3.65	3.56	3.60	467,469
10 Dec 14	3.62400 +0.05	3.68	3.57	3.64	571,760
09 Dec 14	3.57000 -0.18	3.74	3.52	3.74	925,053
08 Dec 14	3.75300 +0.01	3.79	3.72	3.72	699,260
05 Dec 14	3.74000 +0.07	3.76	3.68	3.71	826,687
04 Dec 14	3.67100 -0.09	3.84	3.63	3.79	1,617,657
03 Dec 14	3.76000 +0.51	3.78	3.58	3.64	4,045,317
02 Dec 14	3.25000 +0.03	3.28	3.22	3.27	353,683
01 Dec 14	3.22400 -0.01	3.26	3.18	3.23	408,852
28 Nov 14	3.22900 -0.02	3.29	3.19	3.28	423,108
27 Nov 14	3.25000 -0.01	3.29	3.23	3.25	263,081
26 Nov 14	3.25600 +0.03	3.27	3.18	3.25	435,620
25 Nov 14	3.22600 -0.04	3.31	3.15	3.29	720,743
24 Nov 14	3.26900 +0.14	3.30	3.11	3.11	907,664
21 Nov 14	3.13000 +0.04	3.15	3.08	3.11	370,784
20 Nov 14	3.09000 -0.01	3.10	3.06	3.10	388,121
19 Nov 14	3.10000 +0.01	3.18	3.08	3.10	674,283
18 Nov 14	3.09000 +0.11	3.10	3.00	3.02	362,472
17 Nov 14	2.98000 -0.02	3.03	2.97	2.98	265,024
14 Nov 14	3.00200 +0.00	3.06	2.98	3.00	293,070
13 Nov 14	3.00000 -0.04	3.10	2.97	3.10	384,225
12 Nov 14	3.03900 -0.04	3.17	3.02	3.13	689,019
11 Nov 14	3.08000 +0.07	3.12	3.02	3.05	411,092
10 Nov 14	3.00700 -0.04	3.07	3.00	3.04	322,559
07 Nov 14	3.05000 -0.03	3.14	3.02	3.10	197,219
06 Nov 14	3.08200 -0.04	3.13	2.99	3.13	357,849
05 Nov 14	3.12600 +0.05	3.19	3.08	3.08	426,769
04 Nov 14	3.07900 +0.05	3.14	3.04	3.04	394,351
03 Nov 14	3.02800 +0.10	3.06	2.90	2.91	443,468
31 Oct 14	2.92900 +0.03	2.98	2.89	2.96	353,877
30 Oct 14	2.89900 +0.02	2.99	2.82	2.90	262,197
29 Oct 14	2.87500 +0.03	2.89	2.84	2.85	206,212
28 Oct 14	2.84600 +0.05	2.90	2.82	2.85	194,947
27 Oct 14	2.79600 -0.10	2.92	2.79	2.92	323,449
24 Oct 14	2.89300 -0.03	2.94	2.86	2.92	209,670
23 Oct 14	2.92600 -0.02	2.99	2.87	2.91	316,982
22 Oct 14	2.94500 +0.08	2.96	2.87	2.89	469,234
21 Oct 14	2.86900 +0.20	2.88	2.70	2.70	584,553
20 Oct 14	2.67200 -0.04	2.78	2.65	2.77	286,053
17 Oct 14	2.70700 +0.14	2.74	2.60	2.61	676,886
16 Oct 14	2.56900 +0.00	2.61	2.42	2.53	866,946
15 Oct 14	2.57400 -0.07	2.66	2.54	2.66	450,601
14 Oct 14	2.64300 +0.07	2.65	2.49	2.59	755,413
13 Oct 14	2.57500 -0.10	2.71	2.55	2.61	578,922
10 Oct 14	2.67500 -0.12	2.72	2.52	2.72	1,409,210
09 Oct 14	2.79600 -0.01	2.93	2.75	2.88	536,474
08 Oct 14	2.80200 -0.18	2.96	2.75	2.95	1,319,294
07 Oct 14	2.98000 -0.07	3.04	2.92	3.04	607,272
06 Oct 14	3.05400 +0.07	3.07	3.00	3.06	262,699
02 Oct 14	2.98000 -0.07	3.08	2.98	3.06	350,511
01 Oct 14	3.05000 -0.05	3.12	3.02	3.10	448,124
30 Sep 14	3.09900 +0.04	3.17	3.06	3.13	594,134
29 Sep 14	3.05500 -0.02	3.09	2.98	3.08	385,977
26 Sep 14	3.07100 +0.00	3.09	3.05	3.08	246,505
25 Sep 14	3.06700 -0.05	3.14	3.06	3.13	341,678
24 Sep 14	3.11500 +0.06	3.12	3.06	3.07	329,066
23 Sep 14	3.05900 -0.03	3.13	3.04	3.09	321,493
22 Sep 14	3.09000 -0.01	3.16	3.07	3.12	666,219
19 Sep 14	3.10000 +0.02	3.15	3.07	3.13	665,700
18 Sep 14	3.07800 +0.15	3.08	2.97	2.98	915,883
17 Sep 14	2.93000 -0.07	3.03	2.88	3.02	1,102,998
16 Sep 14	2.99600 -0.08	3.06	2.96	3.05	808,670
15 Sep 14	3.07100 -0.02	3.13	3.02	3.12	768,263
12 Sep 14	3.09400 -0.03	3.14	3.06	3.14	642,750
11 Sep 14	3.12000 +0.00	3.18	3.08	3.16	1,250,209
10 Sep 14	3.11800 -0.06	3.24	3.06	3.24	1,429,420
09 Sep 14	3.18000 -0.51	3.25	2.80	2.81	6,429,171
08 Sep 14	3.69000 -0.05	3.78	3.68	3.75	304,430
05 Sep 14	3.74300 -0.03	3.78	3.69	3.78	302,332
04 Sep 14	3.77400 +0.00	3.78	3.72	3.78	185,477
03 Sep 14	3.76900 +0.05	3.83	3.75	3.79	1,035,125
02 Sep 14	3.71800 +0.03	3.81	3.69	3.69	527,313
01 Sep 14	3.68300 +0.00	3.72	3.66	3.70	241,204
29 Aug 14	3.68300 -0.06	3.77	3.65	3.73	536,200
28 Aug 14	3.74000 -0.20	3.88	3.69	3.88	1,707,672
27 Aug 14	3.93600 +0.31	3.94	3.61	3.64	1,766,200
26 Aug 14	3.63100 -0.03	3.68	3.61	3.66	224,038
25 Aug 14	3.66000 +0.03	3.67	3.63	3.66	221,455
22 Aug 14	3.63000 -0.04	3.65	3.61	3.64	521,378
21 Aug 14	3.67100 +0.02	3.67	3.61	3.67	338,864
20 Aug 14	3.65600 -0.01	3.70	3.60	3.70	261,968
19 Aug 14	3.66900 -0.05	3.76	3.65	3.76	673,556
18 Aug 14	3.72000 +0.08	3.73	3.65	3.70	294,649
15 Aug 14	3.64000 -0.11	3.77	3.64	3.74	670,696
14 Aug 14	3.74700 +0.09	3.88	3.64	3.67	1,058,432
13 Aug 14	3.66000 -0.09	3.75	3.56	3.74	997,154
12 Aug 14	3.74700 +0.16	3.78	3.63	3.70	1,033,189
11 Aug 14	3.58400 -0.02	3.73	3.55	3.68	1,195,133
08 Aug 14	3.60100 +0.17	3.62	3.32	3.39	1,110,397
07 Aug 14	3.42700 -0.03	3.54	3.38	3.46	819,518
06 Aug 14	3.45400 -0.06	3.50	3.34	3.48	1,965,239
05 Aug 14	3.51100 -0.20	3.77	3.50	3.76	1,771,837
04 Aug 14	3.71100 -0.30	4.01	3.71	4.01	1,409,946
01 Aug 14	4.00900 -0.03	4.04	3.83	3.91	1,152,465
31 Jul 14	4.03600 -0.06	4.14	3.95	4.14	1,228,050
30 Jul 14	4.09500 -0.03	4.19	4.08	4.15	530,023
29 Jul 14	4.12400 +0.03	4.16	4.00	4.05	1,184,615
28 Jul 14	4.09400 -0.17	4.25	4.06	4.25	1,651,178
25 Jul 14	4.26800 +0.10	4.32	4.01	4.20	5,176,538
24 Jul 14	4.16500 +0.26	4.16	3.88	3.92	2,202,669
23 Jul 14	3.90700 +0.18	3.92	3.74	3.74	1,128,504
22 Jul 14	3.72600 +0.06	3.78	3.66	3.68	489,169
21 Jul 14	3.66400 +0.01	3.69	3.63	3.66	126,724
18 Jul 14	3.65200 -0.01	3.68	3.60	3.61	155,539
17 Jul 14	3.65900 +0.02	3.68	3.61	3.64	107,350
16 Jul 14	3.64200 +0.02	3.67	3.60	3.60	85,513
15 Jul 14	3.61800 -0.04	3.69	3.59	3.66	148,581
14 Jul 14	3.66100 +0.02	3.71	3.64	3.65	187,462
11 Jul 14	3.63900 +0.04	3.66	3.58	3.60	224,908
10 Jul 14	3.60000 -0.05	3.65	3.57	3.65	196,087
09 Jul 14	3.64900 +0.05	3.66	3.55	3.60	139,225
08 Jul 14	3.60300 -0.02	3.66	3.58	3.65	166,675
07 Jul 14	3.62300 -0.04	3.67	3.62	3.64	100,683
04 Jul 14	3.66100 +0.00	3.68	3.62	3.65	150,036
03 Jul 14	3.66400 -0.02	3.68	3.64	3.68	159,576
02 Jul 14	3.68800 +0.09	3.69	3.58	3.58	248,616
01 Jul 14	3.59800 +0.01	3.62	3.57	3.61	170,033
30 Jun 14	3.58500 +0.00	3.63	3.55	3.58	284,323
27 Jun 14	3.58700 -0.07	3.64	3.53	3.62	311,206
26 Jun 14	3.65700 -0.01	3.69	3.57	3.68	456,815
25 Jun 14	3.67000 +0.01	3.70	3.65	3.65	327,269
24 Jun 14	3.65600 -0.04	3.71	3.65	3.69	158,916
23 Jun 14	3.69800 -0.01	3.74	3.66	3.74	156,789
20 Jun 14	3.70600 +0.03	3.73	3.68	3.70	474,503
19 Jun 14	3.67500 +0.07	3.74	3.66	3.67	601,864
18 Jun 14	3.60700 +0.02	3.64	3.57	3.59	358,293
17 Jun 14	3.59100 +0.09	3.64	3.52	3.52	309,599
16 Jun 14	3.50000 -0.05	3.56	3.50	3.54	134,573
13 Jun 14	3.55300 -0.05	3.61	3.46	3.61	828,435
12 Jun 14	3.60500 +0.02	3.61	3.57	3.61	360,523
11 Jun 14	3.59000 -0.10	3.70	3.54	3.70	401,611
10 Jun 14	3.68900 +0.01	3.71	3.66	3.70	134,621
09 Jun 14	3.68000 -0.03	3.72	3.68	3.72	106,663
06 Jun 14	3.71000 +0.01	3.72	3.68	3.70	204,255
05 Jun 14	3.70000 +0.01	3.72	3.67	3.68	242,591
04 Jun 14	3.69400 +0.05	3.72	3.61	3.64	295,192
03 Jun 14	3.64700 -0.08	3.74	3.65	3.74	278,661
02 Jun 14	3.73100 +0.05	3.73	3.66	3.72	232,218
30 May 14	3.68000 +0.02	3.68	3.64	3.66	404,021
29 May 14	3.65600 +0.02	3.72	3.64	3.64	220,548
28 May 14	3.64000 +0.08	3.67	3.58	3.58	521,217
27 May 14	3.56100 -0.02	3.60	3.55	3.56	210,109
26 May 14	3.57700 +0.11	3.58	3.48	3.49	323,331
23 May 14	3.47000 +0.05	3.49	3.39	3.41	333,487
22 May 14	3.41700 -0.04	3.45	3.38	3.45	288,937
21 May 14	3.45700 +0.03	3.49	3.41	3.42	380,375
20 May 14	3.42900 +0.09	3.52	3.36	3.36	399,421
19 May 14	3.34200 -0.09	3.43	3.32	3.42	590,732
16 May 14	3.43100 -0.11	3.55	3.40	3.54	345,141
15 May 14	3.54000 +0.05	3.58	3.50	3.50	292,984
14 May 14	3.49000 -0.15	3.66	3.47	3.64	505,662
13 May 14	3.63900 +0.03	3.68	3.60	3.65	234,607
12 May 14	3.61000 +0.08	3.61	3.50	3.54	427,853
09 May 14	3.53000 -0.02	3.57	3.51	3.54	158,396
08 May 14	3.54700 -0.01	3.60	3.50	3.57	309,517
07 May 14	3.55400 +0.01	3.58	3.50	3.54	428,905
06 May 14	3.54600 -0.03	3.66	3.54	3.62	364,277
05 May 14	3.57400 +0.02	3.58	3.52	3.58	187,659
02 May 14	3.55100 -0.04	3.64	3.54	3.63	385,983
30 Apr 14	3.59200 +0.06	3.60	3.54	3.55	313,644
29 Apr 14	3.53600 +0.04	3.57	3.51	3.52	234,570
28 Apr 14	3.50100 -0.05	3.58	3.47	3.57	452,234
25 Apr 14	3.55000 -0.11	3.65	3.55	3.64	306,697
24 Apr 14	3.66000 +0.00	3.78	3.56	3.74	663,451
23 Apr 14	3.65600 +0.05	3.72	3.61	3.62	500,421
22 Apr 14	3.61000 +0.14	3.62	3.50	3.50	1,273,840
17 Apr 14	3.47000 -0.12	3.59	3.46	3.55	762,692
16 Apr 14	3.59100 +0.11	3.60	3.43	3.48	1,500,707
15 Apr 14	3.48100 -0.12	3.60	3.36	3.60	2,051,920
14 Apr 14	3.60000 -0.19	3.76	3.56	3.75	1,057,964
11 Apr 14	3.79000 -0.04	3.82	3.76	3.78	371,121
10 Apr 14	3.83000 -0.01	3.91	3.79	3.90	306,539
09 Apr 14	3.84000 -0.01	3.91	3.83	3.87	248,060
08 Apr 14	3.85100 +0.04	3.85	3.75	3.83	557,227
07 Apr 14	3.81000 -0.16	3.90	3.75	3.90	666,039
04 Apr 14	3.97400 -0.03	4.05	3.96	4.02	338,001
03 Apr 14	4.00100 -0.02	4.06	3.97	4.04	473,545
02 Apr 14	4.02000 +0.14	4.06	3.96	4.01	1,110,359
01 Apr 14	3.87500 +0.01	3.92	3.83	3.89	327,584
31 Mar 14	3.86300 +0.07	3.87	3.80	3.85	346,479
28 Mar 14	3.79000 +0.03	3.81	3.73	3.77	319,981
27 Mar 14	3.76000 -0.08	3.83	3.73	3.81	498,999
26 Mar 14	3.83800 +0.01	3.92	3.80	3.85	452,537
25 Mar 14	3.82800 +0.03	3.99	3.78	3.93	1,392,905
24 Mar 14	3.80300 -0.02	4.00	3.71	3.99	1,386,746
21 Mar 14	3.82700 +0.11	3.84	3.71	3.71	623,992
20 Mar 14	3.72000 -0.02	3.75	3.67	3.71	394,991
19 Mar 14	3.74000 -0.05	3.80	3.73	3.79	274,537
18 Mar 14	3.78600 +0.01	3.82	3.66	3.82	581,334
17 Mar 14	3.77900 +0.06	3.84	3.71	3.71	544,509
14 Mar 14	3.72000 -0.05	3.80	3.54	3.67	1,452,192
13 Mar 14	3.76900 -0.09	3.87	3.75	3.86	348,815
12 Mar 14	3.86000 -0.02	3.87	3.79	3.87	469,163
11 Mar 14	3.88000 -0.01	3.93	3.85	3.91	417,323
10 Mar 14	3.89000 -0.04	3.94	3.85	3.90	592,279
07 Mar 14	3.93400 -0.12	4.10	3.90	4.05	680,406
06 Mar 14	4.05500 +0.12	4.13	3.94	3.94	1,045,000
05 Mar 14	3.93500 -0.03	3.99	3.91	3.97	548,238
04 Mar 14	3.96800 +0.12	4.00	3.91	3.93	609,941
03 Mar 14	3.85200 -0.27	3.94	3.73	3.83	1,825,779
28 Feb 14	4.11900 +0.07	4.12	4.03	4.10	498,117
27 Feb 14	4.05000 +0.05	4.16	3.99	4.03	1,418,240
26 Feb 14	4.00000 +0.01	4.04	3.95	3.99	556,217
25 Feb 14	3.99000 +0.01	3.99	3.90	3.96	299,560
24 Feb 14	3.97800 +0.02	3.98	3.91	3.94	447,201
21 Feb 14	3.96000 -0.02	3.99	3.96	3.99	227,988
20 Feb 14	3.97700 -0.02	3.98	3.83	3.97	965,309
19 Feb 14	3.99400 -0.06	4.08	3.95	4.06	799,538
18 Feb 14	4.05000 -0.01	4.07	4.00	4.07	270,907
17 Feb 14	4.06000 -0.01	4.10	4.01	4.09	440,257
14 Feb 14	4.07500 -0.03	4.11	4.03	4.10	600,162
13 Feb 14	4.10000 -0.05	4.13	4.03	4.10	647,756
12 Feb 14	4.15000 -0.05	4.27	4.14	4.21	664,172
11 Feb 14	4.19900 +0.13	4.20	4.08	4.09	736,446
10 Feb 14	4.07400 +0.02	4.11	4.04	4.07	306,463
07 Feb 14	4.05000 +0.02	4.07	4.00	4.05	318,048
06 Feb 14	4.02600 +0.12	4.04	3.92	3.96	510,278
05 Feb 14	3.90500 -0.02	4.02	3.87	3.92	563,707
04 Feb 14	3.92400 -0.10	3.97	3.82	3.90	1,358,510
03 Feb 14	4.02000 -0.08	4.15	4.02	4.12	625,082
31 Jan 14	4.10000 -0.04	4.17	4.05	4.14	603,588
30 Jan 14	4.14200 -0.01	4.18	4.05	4.18	581,057
29 Jan 14	4.15000 +0.08	4.24	3.98	4.16	1,308,140
28 Jan 14	4.07300 +0.20	4.14	3.96	3.96	962,940
27 Jan 14	3.87000 -0.18	4.04	3.80	4.01	1,968,478
24 Jan 14	4.05500 -0.02	4.21	4.04	4.07	980,368
23 Jan 14	4.07000 -0.18	4.22	4.03	4.14	1,660,993
22 Jan 14	4.25500 -0.13	4.42	4.24	4.42	774,313
21 Jan 14	4.38800 +0.00	4.44	4.34	4.41	441,141
20 Jan 14	4.39000 -0.03	4.43	4.34	4.40	498,775
17 Jan 14	4.42000 +0.04	4.50	4.35	4.42	827,729
16 Jan 14	4.38000 -0.13	4.55	4.24	4.55	1,956,351
15 Jan 14	4.50700 +0.18	4.57	4.44	4.45	1,716,124
14 Jan 14	4.33000 +0.12	4.35	4.08	4.14	1,487,869
13 Jan 14	4.21000 +0.14	4.24	4.08	4.11	1,821,993
10 Jan 14	4.06500 -0.01	4.13	4.05	4.12	590,106
09 Jan 14	4.08000 +0.15	4.11	3.96	3.98	1,351,149
08 Jan 14	3.93400 -0.08	4.12	3.89	4.04	2,073,090
07 Jan 14	4.01000 +0.14	4.01	3.82	3.88	1,385,425
06 Jan 14	3.87000 +0.08	3.90	3.79	3.79	1,094,795
03 Jan 14	3.78500 +0.05	3.80	3.69	3.74	700,092
02 Jan 14	3.74000 +0.08	3.75	3.65	3.68	528,703
30 Dec 13	3.66500 -0.01	3.69	3.57	3.65	864,618
27 Dec 13	3.67500 -0.12	3.80	3.67	3.80	1,244,200
23 Dec 13	3.79100 +0.05	3.81	3.73	3.81	989,063
20 Dec 13	3.74500 -0.05	3.82	3.69	3.82	1,002,269
19 Dec 13	3.79300 +0.07	3.86	3.76	3.77	1,561,956
18 Dec 13	3.72100 +0.05	3.74	3.63	3.72	1,134,015
17 Dec 13	3.66900 +0.05	3.78	3.65	3.75	1,952,898
16 Dec 13	3.61600 +0.15	3.69	3.35	3.40	3,441,296
13 Dec 13	3.47000 -0.47	4.03	3.32	3.95	8,010,846
12 Dec 13	3.93600 -0.13	4.08	3.86	4.08	1,216,446
11 Dec 13	4.06500 -0.12	4.19	4.06	4.19	807,493
10 Dec 13	4.18100 +0.11	4.24	4.11	4.21	2,530,396
09 Dec 13	4.07000 +0.18	4.07	3.92	3.95	1,947,311
06 Dec 13	3.89200 +0.13	3.90	3.79	3.79	1,326,469
05 Dec 13	3.76400 -0.04	3.82	3.69	3.78	1,031,984
04 Dec 13	3.80000 -0.01	3.87	3.63	3.82	2,265,280
03 Dec 13	3.81000 -0.12	3.98	3.81	3.93	1,062,237
02 Dec 13	3.92600 -0.10	4.04	3.86	4.04	1,304,397
29 Nov 13	4.02500 -0.01	4.05	3.99	4.03	522,765
28 Nov 13	4.03000 -0.01	4.08	3.98	4.05	802,835
27 Nov 13	4.04100 +0.04	4.08	3.97	4.02	998,088
26 Nov 13	4.00000 -0.02	4.07	3.96	4.00	890,380
25 Nov 13	4.01800 -0.03	4.20	3.98	4.13	1,845,402
22 Nov 13	4.05200 +0.09	4.18	4.03	4.14	1,677,076
21 Nov 13	3.96000 -0.12	4.09	3.92	4.04	1,206,065
20 Nov 13	4.07900 +0.19	4.11	3.78	3.86	2,049,787
19 Nov 13	3.88800 -0.18	4.03	3.85	4.02	2,377,266
18 Nov 13	4.07200 -0.16	4.24	4.03	4.23	1,753,270
15 Nov 13	4.23000 +0.00	4.30	4.14	4.26	2,192,425
14 Nov 13	4.22900 +0.24	4.34	4.08	4.09	4,189,956
13 Nov 13	3.99100 -0.07	4.10	3.78	4.09	5,249,979
12 Nov 13	4.06100 -0.78	4.48	3.95	4.40	7,902,910
11 Nov 13	4.84000 +0.18	4.90	4.78	4.80	2,110,986
08 Nov 13	4.66300 +0.14	4.73	4.54	4.69	1,912,988
07 Nov 13	4.52200 -0.06	4.65	4.46	4.64	1,912,802
06 Nov 13	4.58600 +0.22	4.70	4.43	4.54	2,694,957
05 Nov 13	4.36100 -0.32	5.08	4.22	5.07	6,724,249
04 Nov 13	4.67900 +0.27	4.69	4.51	4.51	2,584,831
01 Nov 13	4.41100 +0.09	4.43	4.31	4.34	993,199
31 Oct 13	4.32400 +0.03	4.35	4.24	4.30	1,071,300
30 Oct 13	4.29000 -0.03	4.43	4.20	4.41	2,786,507
29 Oct 13	4.32000 +0.22	4.33	4.12	4.15	3,178,674
28 Oct 13	4.10000 +0.15	4.16	4.07	4.10	1,817,653
25 Oct 13	3.94500 +0.00	4.02	3.89	3.97	1,138,480
24 Oct 13	3.94000 +0.09	3.98	3.84	3.89	1,204,954
23 Oct 13	3.85200 -0.06	3.93	3.76	3.91	1,288,214
22 Oct 13	3.90900 +0.03	4.06	3.79	3.95	3,322,910
21 Oct 13	3.87800 +0.35	3.91	3.59	3.60	2,801,107
18 Oct 13	3.52500 +0.02	3.53	3.45	3.50	497,607
17 Oct 13	3.50400 +0.01	3.56	3.47	3.51	752,531
16 Oct 13	3.49000 -0.04	3.54	3.39	3.53	1,091,322
15 Oct 13	3.53000 +0.13	3.54	3.46	3.49	1,414,387
14 Oct 13	3.39800 +0.00	3.42	3.37	3.41	359,616
11 Oct 13	3.40000 -0.02	3.47	3.39	3.43	532,593
10 Oct 13	3.41700 +0.12	3.43	3.35	3.36	790,956
09 Oct 13	3.29700 -0.13	3.39	3.26	3.39	795,298
08 Oct 13	3.42400 -0.02	3.46	3.40	3.44	330,072
07 Oct 13	3.44000 -0.03	3.48	3.37	3.47	727,255
04 Oct 13	3.47000 +0.04	3.47	3.40	3.46	554,612
03 Oct 13	3.42800 -0.01	3.48	3.38	3.44	557,328
02 Oct 13	3.43400 +0.13	3.48	3.29	3.32	1,782,340
01 Oct 13	3.30100 +0.00	3.34	3.27	3.29	1,019,893
30 Sep 13	3.29700 +0.05	3.30	3.24	3.25	613,489
27 Sep 13	3.24400 +0.04	3.26	3.19	3.23	543,516
26 Sep 13	3.20700 -0.03	3.24	3.17	3.24	349,745
25 Sep 13	3.23900 +0.01	3.24	3.17	3.24	303,862
24 Sep 13	3.23000 -0.05	3.32	3.22	3.27	697,010
23 Sep 13	3.27800 +0.07	3.29	3.18	3.24	815,961
20 Sep 13	3.20600 +0.01	3.21	3.14	3.19	853,583
19 Sep 13	3.20000 +0.00	3.32	3.16	3.27	1,307,654
18 Sep 13	3.19700 -0.03	3.24	3.09	3.20	1,801,289
17 Sep 13	3.22300 -0.06	3.30	3.21	3.29	1,228,175
16 Sep 13	3.28100 -0.01	3.42	3.27	3.33	2,371,499
13 Sep 13	3.28700 -0.02	3.35	3.21	3.31	2,399,886
12 Sep 13	3.30200 +0.20	3.33	3.15	3.18	2,491,657
11 Sep 13	3.09800 +0.00	3.15	3.07	3.11	1,641,859
10 Sep 13	3.10000 +0.11	3.16	3.04	3.05	2,332,575
09 Sep 13	2.98600 +0.11	2.99	2.90	2.90	1,752,930
06 Sep 13	2.87600 -0.02	2.90	2.85	2.89	322,611
05 Sep 13	2.89100 +0.00	2.91	2.85	2.89	407,786
04 Sep 13	2.89100 -0.01	2.92	2.83	2.90	528,168
03 Sep 13	2.90100 -0.01	2.99	2.90	2.97	1,531,393
02 Sep 13	2.91000 +0.29	2.98	2.83	2.90	2,219,566
30 Aug 13	2.62300 -0.05	2.69	2.61	2.68	223,865
29 Aug 13	2.67000 +0.02	2.69	2.64	2.65	166,469
28 Aug 13	2.65100 +0.01	2.65	2.57	2.61	599,581
27 Aug 13	2.64000 -0.08	2.71	2.62	2.70	514,689
26 Aug 13	2.72000 -0.03	2.74	2.72	2.72	93,920
23 Aug 13	2.75100 +0.00	2.77	2.72	2.76	206,240
22 Aug 13	2.75000 +0.02	2.79	2.71	2.72	440,180
21 Aug 13	2.73000 +0.08	2.80	2.66	2.70	956,823
20 Aug 13	2.64600 -0.02	2.67	2.61	2.67	281,520
19 Aug 13	2.66600 +0.00	2.69	2.63	2.67	304,191
16 Aug 13	2.67000 -0.02	2.71	2.63	2.69	418,082
15 Aug 13	2.69400 -0.02	2.79	2.68	2.70	699,246
14 Aug 13	2.71500 +0.01	2.77	2.68	2.73	618,325
13 Aug 13	2.70900 +0.15	2.74	2.56	2.57	906,289
12 Aug 13	2.55900 +0.00	2.58	2.54	2.58	155,609
09 Aug 13	2.56100 -0.01	2.58	2.52	2.58	256,658
08 Aug 13	2.56800 -0.02	2.59	2.43	2.58	704,238
07 Aug 13	2.59300 +0.00	2.60	2.56	2.60	129,664
06 Aug 13	2.59000 -0.02	2.66	2.59	2.61	637,406
05 Aug 13	2.60800 +0.04	2.61	2.57	2.59	309,825
02 Aug 13	2.57200 +0.00	2.59	2.54	2.57	178,946
01 Aug 13	2.57000 +0.03	2.58	2.53	2.54	126,723
31 Jul 13	2.54000 -0.01	2.55	2.52	2.54	229,544
30 Jul 13	2.55000 +0.00	2.56	2.52	2.55	217,636
29 Jul 13	2.55000 +0.00	2.56	2.53	2.53	110,051
26 Jul 13	2.54600 +0.00	2.57	2.52	2.55	124,443
25 Jul 13	2.54800 -0.04	2.59	2.51	2.59	479,591
24 Jul 13	2.58400 +0.02	2.60	2.57	2.58	135,811
23 Jul 13	2.56100 -0.02	2.60	2.56	2.60	68,580
22 Jul 13	2.57900 +0.00	2.62	2.57	2.59	187,696
19 Jul 13	2.57700 +0.01	2.59	2.54	2.57	165,380
18 Jul 13	2.56900 +0.02	2.59	2.53	2.57	218,898
17 Jul 13	2.55000 -0.05	2.62	2.54	2.61	396,290
16 Jul 13	2.59600 -0.05	2.65	2.57	2.65	296,225
15 Jul 13	2.64900 +0.01	2.67	2.64	2.66	207,836
12 Jul 13	2.64100 +0.01	2.66	2.60	2.64	335,664
11 Jul 13	2.63000 +0.03	2.64	2.58	2.64	304,705
10 Jul 13	2.59900 -0.02	2.66	2.57	2.63	312,910
09 Jul 13	2.61500 +0.08	2.68	2.57	2.60	590,550
08 Jul 13	2.54000 +0.05	2.62	2.51	2.58	428,806
05 Jul 13	2.48800 -0.07	2.57	2.47	2.54	454,722
04 Jul 13	2.55300 +0.04	2.58	2.52	2.56	283,032
03 Jul 13	2.51500 -0.09	2.60	2.51	2.58	418,276
02 Jul 13	2.60700 -0.06	2.70	2.60	2.66	355,133
01 Jul 13	2.66600 -0.05	2.72	2.63	2.72	226,317
28 Jun 13	2.71300 +0.05	2.71	2.67	2.69	380,987
27 Jun 13	2.66500 -0.03	2.70	2.62	2.70	606,554
26 Jun 13	2.69200 +0.09	2.70	2.60	2.60	458,478
25 Jun 13	2.59800 +0.11	2.63	2.50	2.50	400,811
24 Jun 13	2.48500 -0.06	2.56	2.45	2.49	661,573
21 Jun 13	2.54800 -0.05	2.64	2.55	2.60	575,072
20 Jun 13	2.60200 -0.16	2.74	2.59	2.72	655,839
19 Jun 13	2.76600 +0.00	2.79	2.74	2.76	361,528
18 Jun 13	2.77000 -0.01	2.82	2.77	2.77	291,292
17 Jun 13	2.77900 -0.01	2.81	2.78	2.80	233,107
14 Jun 13	2.78800 -0.03	2.84	2.77	2.83	267,156
13 Jun 13	2.81900 +0.03	2.82	2.70	2.76	507,449
12 Jun 13	2.79300 +0.00	2.84	2.77	2.78	316,031
11 Jun 13	2.79100 -0.03	2.82	2.77	2.82	393,805
10 Jun 13	2.82300 +0.05	2.86	2.78	2.80	754,671
07 Jun 13	2.77500 +0.07	2.80	2.70	2.74	366,647
06 Jun 13	2.70200 -0.03	2.76	2.70	2.72	148,626
05 Jun 13	2.73200 -0.02	2.77	2.68	2.76	296,856
04 Jun 13	2.75100 -0.02	2.81	2.75	2.78	299,615
03 Jun 13	2.76700 -0.03	2.81	2.75	2.81	246,547
31 May 13	2.80100 -0.03	2.82	2.78	2.81	255,095
30 May 13	2.82800 +0.03	2.83	2.78	2.79	204,069
29 May 13	2.79600 -0.03	2.84	2.79	2.83	378,059
28 May 13	2.83000 +0.08	2.84	2.77	2.77	516,672
27 May 13	2.75300 +0.00	2.78	2.68	2.75	506,945
24 May 13	2.75000 -0.02	2.80	2.75	2.77	629,207
23 May 13	2.76600 -0.07	2.82	2.75	2.79	876,377
22 May 13	2.83700 +0.04	2.86	2.79	2.80	583,967
21 May 13	2.80000 -0.01	2.82	2.76	2.81	464,416
20 May 13	2.81000 -0.01	2.82	2.77	2.82	250,752
17 May 13	2.81800 +0.00	2.84	2.78	2.84	464,747
16 May 13	2.81600 +0.04	2.85	2.75	2.79	655,806
15 May 13	2.77900 +0.02	2.81	2.73	2.77	481,760
14 May 13	2.75600 +0.02	2.79	2.66	2.69	797,334
13 May 13	2.74000 -0.05	2.83	2.68	2.82	821,207
10 May 13	2.79200 +0.02	2.82	2.77	2.78	608,009
09 May 13	2.77400 +0.01	2.79	2.74	2.76	226,010
08 May 13	2.76700 +0.08	2.77	2.70	2.70	621,926
07 May 13	2.68800 +0.03	2.71	2.63	2.67	488,527
06 May 13	2.65500 -0.02	2.72	2.65	2.70	498,117
03 May 13	2.67400 -0.04	2.72	2.60	2.72	629,491
02 May 13	2.71500 -0.01	2.72	2.66	2.71	582,223
30 Apr 13	2.72100 +0.13	2.73	2.63	2.66	1,223,143
29 Apr 13	2.59100 +0.10	2.66	2.50	2.55	1,301,534
26 Apr 13	2.49400 +0.23	2.55	2.35	2.38	1,364,008
25 Apr 13	2.25900 +0.05	2.29	2.18	2.22	370,480
24 Apr 13	2.21400 +0.05	2.24	2.15	2.20	432,114
23 Apr 13	2.16900 -0.04	2.30	2.16	2.24	455,867
22 Apr 13	2.21300 +0.12	2.29	2.14	2.15	947,535
19 Apr 13	2.09200 -0.05	2.15	2.06	2.10	719,726
18 Apr 13	2.14200 -0.01	2.21	2.12	2.20	393,712
17 Apr 13	2.14900 -0.15	2.36	2.11	2.36	604,955
16 Apr 13	2.30000 -0.05	2.36	2.30	2.35	176,103
15 Apr 13	2.34900 -0.01	2.39	2.34	2.39	158,586
12 Apr 13	2.36300 -0.03	2.41	2.35	2.39	194,766
11 Apr 13	2.38800 -0.01	2.42	2.37	2.40	353,126
10 Apr 13	2.40000 +0.07	2.40	2.33	2.34	220,931
09 Apr 13	2.32900 +0.02	2.39	2.32	2.35	161,037
08 Apr 13	2.31000 +0.04	2.34	2.28	2.34	225,461
05 Apr 13	2.27000 -0.12	2.36	2.23	2.36	332,717
04 Apr 13	2.38800 +0.13	2.39	2.26	2.27	544,336
03 Apr 13	2.26100 +0.02	2.26	2.16	2.21	408,082
02 Apr 13	2.23900 -0.01	2.30	2.15	2.29	582,651
28 Mar 13	2.25200 -0.05	2.30	2.21	2.29	400,611
27 Mar 13	2.30000 -0.03	2.35	2.27	2.32	358,055
26 Mar 13	2.33100 -0.03	2.46	2.31	2.44	395,008
25 Mar 13	2.36000 +0.02	2.40	2.34	2.35	389,434
22 Mar 13	2.33500 -0.02	2.38	2.30	2.37	266,456
21 Mar 13	2.36000 -0.13	2.53	2.34	2.53	800,054
20 Mar 13	2.49000 +0.03	2.53	2.44	2.47	336,305
19 Mar 13	2.45700 -0.12	2.60	2.42	2.59	854,658
18 Mar 13	2.57200 +0.19	2.60	2.40	2.40	2,144,641
15 Mar 13	2.38600 +0.06	2.40	2.25	2.32	911,485
14 Mar 13	2.32100 -0.13	2.46	2.29	2.45	1,148,819
13 Mar 13	2.45400 -0.04	2.51	2.44	2.51	379,244
12 Mar 13	2.49500 +0.02	2.51	2.42	2.48	564,068
11 Mar 13	2.47000 -0.15	2.62	2.42	2.57	1,422,030
08 Mar 13	2.62500 +0.02	2.65	2.61	2.61	235,521
07 Mar 13	2.60800 -0.02	2.65	2.59	2.63	380,872
06 Mar 13	2.63100 -0.02	2.70	2.61	2.69	326,235
05 Mar 13	2.64700 +0.05	2.70	2.61	2.62	243,984
04 Mar 13	2.59600 -0.06	2.65	2.59	2.65	344,020
01 Mar 13	2.65700 -0.03	2.70	2.64	2.70	236,397
28 Feb 13	2.69100 -0.03	2.74	2.68	2.72	190,496
27 Feb 13	2.72400 +0.02	2.76	2.69	2.72	222,405
26 Feb 13	2.70500 -0.04	2.74	2.64	2.70	486,697
25 Feb 13	2.74200 -0.01	2.78	2.73	2.77	213,112
22 Feb 13	2.75000 -0.01	2.79	2.74	2.77	185,189
21 Feb 13	2.76000 -0.06	2.82	2.74	2.82	369,625
20 Feb 13	2.82100 -0.02	2.86	2.82	2.83	205,045
19 Feb 13	2.84600 +0.04	2.85	2.80	2.81	182,974
18 Feb 13	2.80600 -0.04	2.86	2.80	2.84	176,394
15 Feb 13	2.84900 +0.00	2.85	2.81	2.84	204,002
14 Feb 13	2.85200 +0.07	2.87	2.78	2.79	632,242
13 Feb 13	2.78300 +0.01	2.79	2.76	2.77	197,388
12 Feb 13	2.77400 -0.01	2.79	2.75	2.79	98,637
11 Feb 13	2.78000 +0.03	2.80	2.76	2.78	101,115
08 Feb 13	2.75000 +0.00	2.77	2.73	2.74	115,882
07 Feb 13	2.75100 -0.01	2.78	2.73	2.77	163,185
06 Feb 13	2.76000 +0.03	2.80	2.72	2.77	265,583
05 Feb 13	2.73300 +0.00	2.77	2.73	2.74	306,106
04 Feb 13	2.73500 -0.07	2.82	2.73	2.82	137,976
01 Feb 13	2.80900 +0.05	2.81	2.76	2.80	217,860
31 Jan 13	2.76200 -0.01	2.78	2.74	2.78	288,840
30 Jan 13	2.77300 -0.02	2.82	2.77	2.80	191,179
29 Jan 13	2.79500 -0.05	2.87	2.77	2.84	301,489
28 Jan 13	2.84400 -0.02	2.88	2.84	2.88	210,348
25 Jan 13	2.86400 +0.00	2.88	2.84	2.88	192,996
24 Jan 13	2.86000 -0.02	2.90	2.85	2.90	249,690
23 Jan 13	2.88100 -0.01	2.90	2.85	2.90	202,116
22 Jan 13	2.89000 -0.01	2.91	2.86	2.91	206,006
21 Jan 13	2.90400 +0.01	2.92	2.89	2.90	199,937
18 Jan 13	2.89600 -0.02	2.93	2.88	2.93	254,362
17 Jan 13	2.91500 +0.03	2.93	2.88	2.91	352,074
16 Jan 13	2.88400 +0.02	2.89	2.83	2.88	229,785
15 Jan 13	2.86400 -0.03	2.93	2.83	2.91	371,266
14 Jan 13	2.89900 -0.01	2.94	2.88	2.94	327,598
11 Jan 13	2.90900 +0.02	2.95	2.88	2.94	692,741
10 Jan 13	2.88900 +0.05	2.93	2.84	2.86	860,204
09 Jan 13	2.84300 +0.08	2.86	2.77	2.80	553,098
08 Jan 13	2.76100 -0.01	2.80	2.76	2.77	195,418
07 Jan 13	2.77100 +0.03	2.79	2.74	2.76	411,962
04 Jan 13	2.74100 +0.00	2.76	2.73	2.76	180,980
03 Jan 13	2.73800 +0.05	2.75	2.70	2.71	316,611
02 Jan 13	2.69000 +0.06	2.71	2.65	2.68	320,916
28 Dec 12	2.62600 -0.01	2.65	2.61	2.63	150,646
27 Dec 12	2.63600 +0.01	2.65	2.61	2.62	250,955
21 Dec 12	2.62400 -0.04	2.66	2.61	2.66	698,209
20 Dec 12	2.66600 -0.03	2.70	2.66	2.69	453,118
19 Dec 12	2.69400 -0.04	2.77	2.69	2.73	493,965
18 Dec 12	2.73500 +0.01	2.78	2.71	2.74	432,826
17 Dec 12	2.72500 +0.01	2.80	2.70	2.71	618,941
14 Dec 12	2.71200 -0.02	2.77	2.71	2.74	167,739
13 Dec 12	2.73400 -0.06	2.81	2.73	2.79	372,640
12 Dec 12	2.79300 +0.00	2.82	2.78	2.78	177,728
11 Dec 12	2.79400 +0.00	2.82	2.78	2.78	235,884
10 Dec 12	2.79200 +0.00	2.82	2.73	2.76	384,144
07 Dec 12	2.79700 -0.02	2.82	2.77	2.82	178,989
06 Dec 12	2.81200 +0.09	2.82	2.71	2.73	552,275
05 Dec 12	2.72700 -0.01	2.75	2.66	2.74	273,405
04 Dec 12	2.73700 +0.01	2.75	2.70	2.72	115,762
03 Dec 12	2.73000 -0.03	2.79	2.73	2.76	164,204
30 Nov 12	2.75500 -0.03	2.80	2.75	2.79	217,229
29 Nov 12	2.78900 +0.01	2.84	2.77	2.80	427,603
28 Nov 12	2.77800 +0.03	2.79	2.71	2.76	296,031
27 Nov 12	2.75300 +0.11	2.76	2.65	2.66	427,885
26 Nov 12	2.64400 +0.01	2.65	2.61	2.64	154,633
23 Nov 12	2.63000 +0.02	2.67	2.63	2.65	220,824
22 Nov 12	2.60600 -0.01	2.63	2.60	2.62	210,847
21 Nov 12	2.61300 -0.04	2.64	2.60	2.63	222,410
20 Nov 12	2.64900 -0.01	2.65	2.62	2.65	130,593
19 Nov 12	2.65800 +0.03	2.68	2.62	2.63	206,359
16 Nov 12	2.62400 -0.01	2.68	2.62	2.65	382,473
15 Nov 12	2.63900 -0.02	2.67	2.59	2.67	167,606
14 Nov 12	2.65400 -0.03	2.68	2.59	2.68	333,126
13 Nov 12	2.68000 -0.04	2.71	2.66	2.71	166,053
12 Nov 12	2.72000 +0.05	2.72	2.65	2.69	220,705
09 Nov 12	2.67000 -0.03	2.72	2.65	2.66	437,893
08 Nov 12	2.70000 -0.12	2.80	2.56	2.76	1,665,851
07 Nov 12	2.82400 -0.02	2.85	2.76	2.85	363,953
06 Nov 12	2.84300 +0.01	2.86	2.80	2.85	251,797
05 Nov 12	2.82900 +0.05	2.85	2.79	2.81	282,334
02 Nov 12	2.77700 +0.02	2.80	2.75	2.80	313,351
01 Nov 12	2.75800 +0.00	2.81	2.70	2.71	423,981
31 Oct 12	2.76200 -0.04	2.84	2.74	2.81	491,937
30 Oct 12	2.80000 +0.08	2.81	2.73	2.74	591,002
29 Oct 12	2.72200 +0.05	2.72	2.69	2.72	467,475
26 Oct 12	2.67600 -0.01	2.70	2.64	2.70	290,630
25 Oct 12	2.68900 +0.06	2.71	2.61	2.61	355,565
24 Oct 12	2.62400 -0.03	2.70	2.58	2.69	506,487
23 Oct 12	2.65300 -0.07	2.76	2.64	2.76	562,675
22 Oct 12	2.72200 -0.07	2.76	2.70	2.76	633,957
19 Oct 12	2.79300 -0.19	2.97	2.55	2.97	1,994,869
18 Oct 12	2.98500 -0.05	3.04	2.97	3.04	431,570
17 Oct 12	3.03100 -0.01	3.05	2.98	3.05	444,564
16 Oct 12	3.03700 +0.08	3.07	2.99	3.00	1,005,039
15 Oct 12	2.95900 +0.05	2.99	2.90	2.93	588,174
12 Oct 12	2.90500 -0.02	2.94	2.90	2.94	129,872
11 Oct 12	2.92400 -0.01	2.95	2.90	2.90	240,917
10 Oct 12	2.93000 -0.03	2.95	2.90	2.95	326,084
09 Oct 12	2.96000 +0.01	2.98	2.93	2.96	392,819
08 Oct 12	2.94600 +0.04	3.01	2.93	2.98	1,147,628
05 Oct 12	2.90600 +0.04	2.94	2.87	2.88	546,715
04 Oct 12	2.86700 +0.00	2.88	2.71	2.80	1,608,623
03 Oct 12	2.86500 +0.02	2.87	2.78	2.83	245,440
02 Oct 12	2.85000 -0.04	2.95	2.83	2.89	791,310
01 Oct 12	2.88900 +0.16	2.99	2.71	2.75	1,548,152
28 Sep 12	2.72800 +0.02	2.80	2.72	2.72	609,645
27 Sep 12	2.71000 +0.04	2.72	2.65	2.70	114,395
26 Sep 12	2.66700 -0.01	2.74	2.64	2.69	288,696
25 Sep 12	2.68000 +0.06	2.69	2.65	2.67	185,515
24 Sep 12	2.62200 -0.07	2.69	2.57	2.69	330,794
21 Sep 12	2.69500 +0.04	2.73	2.66	2.67	447,409
20 Sep 12	2.65300 -0.02	2.70	2.60	2.68	301,615
19 Sep 12	2.67200 +0.17	2.69	2.60	2.60	761,334
18 Sep 12	2.49900 +0.00	2.54	2.47	2.54	222,525
17 Sep 12	2.50400 +0.02	2.52	2.47	2.50	148,015
14 Sep 12	2.48100 -0.02	2.53	2.48	2.52	172,737
13 Sep 12	2.50400 -0.01	2.54	2.48	2.50	198,429
12 Sep 12	2.51200 -0.01	2.55	2.51	2.51	127,644
11 Sep 12	2.51800 -0.01	2.52	2.47	2.51	218,316
10 Sep 12	2.52600 -0.03	2.58	2.52	2.54	138,513
07 Sep 12	2.55700 +0.01	2.57	2.53	2.56	184,908
06 Sep 12	2.54800 +0.01	2.57	2.52	2.52	169,148
05 Sep 12	2.53900 +0.02	2.55	2.48	2.55	212,091
04 Sep 12	2.52300 -0.03	2.56	2.49	2.55	128,077
03 Sep 12	2.55500 -0.02	2.58	2.54	2.58	81,606
31 Aug 12	2.57700 +0.10	2.59	2.46	2.47	269,094
30 Aug 12	2.48000 -0.01	2.53	2.46	2.53	88,662
29 Aug 12	2.49100 -0.04	2.54	2.49	2.51	103,006
28 Aug 12	2.53000 -0.04	2.59	2.51	2.56	92,520
27 Aug 12	2.57100 +0.05	2.57	2.49	2.49	177,591
24 Aug 12	2.52200 +0.00	2.53	2.46	2.51	100,349
23 Aug 12	2.52300 -0.01	2.58	2.50	2.53	93,622
22 Aug 12	2.53500 -0.02	2.56	2.51	2.55	115,983
21 Aug 12	2.55800 -0.04	2.60	2.55	2.58	217,490
20 Aug 12	2.59600 +0.01	2.63	2.55	2.63	112,514
17 Aug 12	2.58200 -0.01	2.62	2.55	2.62	117,425
16 Aug 12	2.59500 +0.02	2.62	2.56	2.56	139,521
15 Aug 12	2.58000 +0.01	2.58	2.52	2.56	201,840
14 Aug 12	2.57000 +0.00	2.58	2.55	2.56	99,190
13 Aug 12	2.57200 -0.05	2.66	2.56	2.64	132,810
10 Aug 12	2.61900 +0.06	2.62	2.55	2.59	157,131
09 Aug 12	2.55500 +0.00	2.66	2.56	2.66	374,187
08 Aug 12	2.55700 -0.13	2.73	2.52	2.73	804,941
07 Aug 12	2.68800 -0.06	2.79	2.68	2.77	397,053
06 Aug 12	2.74400 +0.03	2.78	2.69	2.71	254,580
03 Aug 12	2.71000 +0.02	2.76	2.62	2.62	316,251
02 Aug 12	2.68700 -0.01	2.75	2.67	2.75	314,857
01 Aug 12	2.70000 +0.10	2.74	2.58	2.60	781,895
31 Jul 12	2.60000 -0.01	2.66	2.59	2.66	155,903
30 Jul 12	2.61100 +0.00	2.62	2.57	2.60	199,893
27 Jul 12	2.60700 -0.05	2.70	2.55	2.67	613,823
26 Jul 12	2.65600 +0.13	2.71	2.50	2.55	782,888
25 Jul 12	2.52500 +0.07	2.54	2.43	2.43	402,406
24 Jul 12	2.45100 +0.01	2.47	2.40	2.42	291,044
23 Jul 12	2.44000 -0.01	2.46	2.42	2.44	405,446
20 Jul 12	2.44900 -0.03	2.48	2.42	2.45	243,837
19 Jul 12	2.48300 +0.06	2.48	2.40	2.41	416,412
18 Jul 12	2.42000 +0.01	2.43	2.37	2.40	361,110
17 Jul 12	2.41500 -0.01	2.46	2.41	2.45	96,330
16 Jul 12	2.42700 +0.03	2.45	2.36	2.44	313,688
13 Jul 12	2.40000 +0.01	2.44	2.38	2.38	207,468
12 Jul 12	2.38600 -0.05	2.45	2.37	2.40	330,554
11 Jul 12	2.43400 -0.06	2.47	2.37	2.42	643,754
10 Jul 12	2.49100 +0.38	2.52	2.27	2.29	1,712,636
09 Jul 12	2.11000 +0.01	2.13	2.10	2.10	71,454
06 Jul 12	2.10200 -0.04	2.16	2.07	2.07	138,095
05 Jul 12	2.13900 -0.07	2.22	2.11	2.19	201,444
04 Jul 12	2.20600 -0.02	2.25	2.21	2.25	97,245
03 Jul 12	2.22500 +0.03	2.26	2.19	2.21	278,706
02 Jul 12	2.19000 +0.06	2.19	2.13	2.17	280,677
29 Jun 12	2.13500 +0.04	2.16	2.09	2.13	165,929
28 Jun 12	2.09500 +0.02	2.13	2.06	2.08	299,394
27 Jun 12	2.07600 +0.10	2.08	1.95	1.99	379,476
26 Jun 12	1.98000 -0.03	2.03	1.95	2.02	184,486
25 Jun 12	2.01400 -0.06	2.08	2.01	2.08	86,666
22 Jun 12	2.07400 -0.01	2.09	2.03	2.05	121,750
21 Jun 12	2.08000 +0.02	2.11	2.06	2.06	283,249
20 Jun 12	2.06400 +0.01	2.07	2.03	2.06	236,404
19 Jun 12	2.05800 +0.03	2.06	2.00	2.00	179,444
18 Jun 12	2.02600 -0.01	2.10	2.01	2.04	207,513
15 Jun 12	2.03400 -0.02	2.09	2.00	2.09	381,111
14 Jun 12	2.05200 -0.03	2.11	2.05	2.10	161,540
13 Jun 12	2.07800 -0.03	2.12	2.07	2.09	195,854
12 Jun 12	2.10500 +0.01	2.11	2.06	2.06	285,288
11 Jun 12	2.10000 +0.05	2.10	2.06	2.08	299,981
08 Jun 12	2.05000 -0.05	2.10	2.03	2.10	159,803
07 Jun 12	2.09900 +0.01	2.12	2.07	2.10	361,719
06 Jun 12	2.08800 +0.02	2.15	2.06	2.08	326,673
05 Jun 12	2.07000 +0.09	2.09	1.98	2.02	268,058
04 Jun 12	1.98100 +0.01	1.98	1.87	1.95	319,638
01 Jun 12	1.96900 -0.08	2.05	1.97	2.05	322,998
31 May 12	2.05200 +0.05	2.10	2.04	2.05	387,375
30 May 12	2.00300 -0.13	2.13	1.99	2.13	691,436
29 May 12	2.13200 -0.02	2.20	2.13	2.16	153,871
28 May 12	2.14900 -0.05	2.21	2.14	2.20	103,494
25 May 12	2.19800 +0.00	2.21	2.14	2.19	120,302
24 May 12	2.19300 -0.03	2.23	2.16	2.23	209,832
23 May 12	2.22300 -0.06	2.25	2.19	2.25	284,879
22 May 12	2.28600 +0.14	2.29	2.15	2.15	278,393
21 May 12	2.14300 -0.05	2.22	2.14	2.19	283,592
18 May 12	2.19000 -0.06	2.23	2.17	2.23	343,924
17 May 12	2.25100 -0.13	2.39	2.25	2.36	286,972
16 May 12	2.37900 +0.00	2.40	2.35	2.37	174,507
15 May 12	2.38300 +0.00	2.44	2.36	2.37	456,289
14 May 12	2.37800 +0.00	2.39	2.35	2.37	288,266
11 May 12	2.37400 +0.01	2.40	2.31	2.38	254,492
10 May 12	2.36800 -0.04	2.43	2.30	2.38	438,501
09 May 12	2.40300 -0.05	2.50	2.37	2.44	418,067
08 May 12	2.45000 -0.07	2.54	2.42	2.51	316,499
07 May 12	2.51600 +0.02	2.54	2.38	2.44	460,894
04 May 12	2.49200 -0.11	2.61	2.47	2.61	294,019
03 May 12	2.59900 +0.01	2.65	2.57	2.64	249,984
02 May 12	2.59300 +0.01	2.71	2.53	2.64	525,191
30 Apr 12	2.58000 +0.03	2.58	2.52	2.52	103,988
27 Apr 12	2.54600 -0.05	2.60	2.54	2.60	135,495
26 Apr 12	2.60000 +0.00	2.61	2.56	2.58	139,446
25 Apr 12	2.59500 +0.07	2.60	2.49	2.55	301,404
24 Apr 12	2.52400 +0.05	2.53	2.45	2.46	241,272
23 Apr 12	2.47700 -0.06	2.53	2.44	2.51	263,034
20 Apr 12	2.53300 -0.01	2.57	2.48	2.57	197,799
19 Apr 12	2.54500 -0.04	2.61	2.53	2.61	189,356
18 Apr 12	2.58400 +0.01	2.62	2.56	2.62	169,780
17 Apr 12	2.57900 +0.06	2.60	2.51	2.51	446,853
16 Apr 12	2.52400 -0.04	2.59	2.52	2.53	163,177
13 Apr 12	2.56400 -0.05	2.65	2.53	2.64	210,636
12 Apr 12	2.61200 +0.10	2.64	2.54	2.55	389,722
11 Apr 12	2.51000 -0.08	2.58	2.46	2.56	770,903
10 Apr 12	2.59000 -0.14	2.70	2.58	2.68	402,689
05 Apr 12	2.72600 -0.02	2.80	2.72	2.76	407,286
04 Apr 12	2.74300 -0.10	2.83	2.72	2.80	1,417,680
03 Apr 12	2.83900 -0.04	2.88	2.84	2.88	1,096,572
02 Apr 12	2.88100 +0.05	2.90	2.80	2.86	334,856
30 Mar 12	2.83200 +0.04	2.86	2.81	2.83	344,991
29 Mar 12	2.79300 -0.08	2.88	2.79	2.88	321,479
28 Mar 12	2.87500 -0.02	2.91	2.87	2.91	184,995
27 Mar 12	2.89900 -0.03	2.95	2.89	2.95	326,066
26 Mar 12	2.93000 +0.03	2.93	2.86	2.90	318,833
23 Mar 12	2.89700 +0.07	2.90	2.82	2.82	317,617
22 Mar 12	2.82500 -0.07	2.91	2.82	2.91	411,890
21 Mar 12	2.89500 -0.03	2.94	2.85	2.94	482,548
20 Mar 12	2.92200 +0.16	2.95	2.84	2.85	1,730,392
19 Mar 12	2.76000 +0.04	2.78	2.70	2.70	180,690
16 Mar 12	2.72500 -0.01	2.77	2.72	2.74	388,168
15 Mar 12	2.73700 -0.02	2.78	2.73	2.76	124,906
14 Mar 12	2.75300 -0.01	2.77	2.74	2.76	156,800
13 Mar 12	2.76000 +0.06	2.77	2.72	2.73	223,019
12 Mar 12	2.70400 -0.02	2.74	2.68	2.74	112,993
09 Mar 12	2.72800 +0.02	2.74	2.71	2.73	112,816
08 Mar 12	2.71200 +0.05	2.73	2.66	2.67	150,423
07 Mar 12	2.66200 +0.03	2.67	2.56	2.60	215,876
06 Mar 12	2.63000 -0.13	2.73	2.61	2.72	390,554
05 Mar 12	2.75600 +0.00	2.79	2.72	2.79	182,387
02 Mar 12	2.76000 +0.00	2.77	2.74	2.77	166,218
01 Mar 12	2.75800 +0.00	2.77	2.71	2.77	109,378
29 Feb 12	2.75400 -0.02	2.79	2.72	2.79	250,032
28 Feb 12	2.77000 -0.04	2.82	2.74	2.78	188,110
27 Feb 12	2.81300 -0.01	2.83	2.78	2.83	201,167
24 Feb 12	2.82600 +0.00	2.85	2.80	2.84	221,205
23 Feb 12	2.82500 +0.06	2.85	2.77	2.79	512,018
22 Feb 12	2.76400 +0.01	2.79	2.73	2.78	649,410
21 Feb 12	2.75400 -0.09	2.84	2.71	2.84	416,915
20 Feb 12	2.84100 +0.10	2.85	2.78	2.79	295,075
17 Feb 12	2.74000 +0.05	2.81	2.70	2.70	625,608
16 Feb 12	2.69500 +0.03	2.71	2.62	2.66	383,275
15 Feb 12	2.66300 +0.00	2.70	2.66	2.68	251,469
14 Feb 12	2.66000 -0.01	2.71	2.64	2.65	198,310
13 Feb 12	2.67200 +0.01	2.71	2.65	2.69	239,446
10 Feb 12	2.66000 -0.12	2.77	2.63	2.77	454,021
09 Feb 12	2.78000 +0.06	2.78	2.63	2.72	935,924
08 Feb 12	2.72200 +0.14	2.74	2.63	2.63	566,980
07 Feb 12	2.58000 +0.00	2.60	2.55	2.57	246,845
06 Feb 12	2.58300 +0.00	2.59	2.52	2.59	482,571
03 Feb 12	2.58600 +0.02	2.61	2.56	2.56	383,272
02 Feb 12	2.56300 -0.07	2.65	2.46	2.64	662,254
01 Feb 12	2.63500 +0.02	2.67	2.62	2.63	303,178
31 Jan 12	2.61300 +0.01	2.64	2.59	2.59	156,368
30 Jan 12	2.60300 -0.05	2.64	2.60	2.62	180,327
27 Jan 12	2.65200 +0.02	2.65	2.61	2.63	192,085
26 Jan 12	2.63500 +0.00	2.68	2.62	2.63	458,872
25 Jan 12	2.63100 +0.04	2.64	2.60	2.61	381,438
24 Jan 12	2.58800 -0.04	2.63	2.56	2.63	401,578
23 Jan 12	2.62700 -0.01	2.68	2.56	2.67	624,059
20 Jan 12	2.63700 +0.16	2.68	2.50	2.50	1,246,883
19 Jan 12	2.47800 +0.11	2.48	2.39	2.39	476,644
18 Jan 12	2.37300 +0.02	2.40	2.36	2.38	248,931
17 Jan 12	2.35000 +0.00	2.39	2.35	2.39	281,484
16 Jan 12	2.34500 -0.02	2.37	2.32	2.34	290,100
13 Jan 12	2.36100 +0.00	2.43	2.33	2.38	445,974
12 Jan 12	2.35800 +0.02	2.38	2.30	2.30	206,098
11 Jan 12	2.33600 +0.02	2.38	2.33	2.37	244,212
10 Jan 12	2.31500 +0.03	2.32	2.30	2.30	126,498
09 Jan 12	2.29000 -0.05	2.37	2.29	2.34	166,207
06 Jan 12	2.33900 +0.00	2.37	2.33	2.34	303,436
05 Jan 12	2.33600 -0.02	2.37	2.34	2.37	113,995
04 Jan 12	2.36000 -0.02	2.38	2.34	2.36	68,979
03 Jan 12	2.37600 +0.02	2.38	2.34	2.38	185,759
02 Jan 12	2.35700 +0.02	2.38	2.34	2.35	68,449
30 Dec 11	2.33700 +0.00	2.36	2.28	2.36	40,841
29 Dec 11	2.34100 +0.02	2.34	2.28	2.31	143,963
28 Dec 11	2.32500 -0.06	2.39	2.32	2.36	91,659
27 Dec 11	2.38900 +0.00	2.40	2.37	2.37	234,937
23 Dec 11	2.39000 -0.02	2.42	2.37	2.40	44,609
22 Dec 11	2.41000 +0.04	2.41	2.37	2.37	57,559
21 Dec 11	2.37200 -0.03	2.44	2.37	2.44	98,959
20 Dec 11	2.40000 +0.04	2.41	2.36	2.37	172,257
19 Dec 11	2.36400 +0.01	2.40	2.35	2.35	132,077
16 Dec 11	2.35500 -0.01	2.37	2.33	2.34	126,670
15 Dec 11	2.36500 +0.02	2.38	2.33	2.35	165,895
14 Dec 11	2.35000 -0.04	2.39	2.35	2.38	61,167
13 Dec 11	2.38800 +0.05	2.40	2.31	2.31	123,174
12 Dec 11	2.33400 -0.05	2.39	2.32	2.38	208,675
09 Dec 11	2.38200 -0.03	2.48	2.38	2.44	170,796
08 Dec 11	2.41100 +0.01	2.44	2.39	2.44	187,052
07 Dec 11	2.40400 +0.00	2.46	2.39	2.44	155,911
06 Dec 11	2.40300 -0.04	2.45	2.36	2.45	135,455
05 Dec 11	2.44600 -0.04	2.53	2.44	2.48	185,300
02 Dec 11	2.48900 +0.06	2.52	2.46	2.47	158,470
01 Dec 11	2.43000 -0.11	2.53	2.42	2.52	260,801
30 Nov 11	2.53900 +0.11	2.56	2.41	2.42	403,931
29 Nov 11	2.43300 +0.03	2.43	2.37	2.40	154,605
28 Nov 11	2.40000 +0.07	2.46	2.37	2.40	245,897
25 Nov 11	2.33500 +0.02	2.38	2.28	2.30	326,136
24 Nov 11	2.31900 +0.11	2.32	2.19	2.20	359,502
23 Nov 11	2.20700 +0.02	2.24	2.16	2.18	248,483
22 Nov 11	2.18900 -0.07	2.28	2.18	2.23	426,860
21 Nov 11	2.25800 -0.16	2.37	2.23	2.36	460,626
18 Nov 11	2.41500 -0.04	2.45	2.35	2.39	248,412
17 Nov 11	2.45600 -0.07	2.54	2.43	2.50	278,092
16 Nov 11	2.52500 -0.01	2.56	2.47	2.47	225,899
15 Nov 11	2.53900 +0.00	2.57	2.50	2.51	242,560
14 Nov 11	2.54100 -0.02	2.61	2.53	2.60	241,209
11 Nov 11	2.56200 +0.08	2.60	2.47	2.48	444,285
10 Nov 11	2.48100 -0.11	2.60	2.47	2.59	590,988
09 Nov 11	2.59000 +0.05	2.64	2.54	2.60	803,113
08 Nov 11	2.53800 +0.09	2.54	2.44	2.45	400,561
07 Nov 11	2.44500 +0.01	2.46	2.39	2.43	264,226
04 Nov 11	2.43400 +0.01	2.44	2.37	2.44	164,883
03 Nov 11	2.42200 +0.09	2.42	2.32	2.32	270,227
02 Nov 11	2.33300 +0.02	2.38	2.31	2.33	168,567
01 Nov 11	2.31000 -0.12	2.40	2.31	2.39	441,493
31 Oct 11	2.42600 -0.01	2.46	2.40	2.46	264,670
28 Oct 11	2.43300 +0.00	2.47	2.40	2.44	201,885
27 Oct 11	2.43700 +0.06	2.45	2.40	2.44	321,180
26 Oct 11	2.38200 -0.02	2.43	2.33	2.40	252,642
25 Oct 11	2.40100 -0.05	2.47	2.39	2.47	548,952
24 Oct 11	2.44900 +0.10	2.47	2.33	2.33	581,018
21 Oct 11	2.35100 +0.07	2.36	2.30	2.30	134,910
20 Oct 11	2.28400 -0.05	2.34	2.28	2.34	113,456
19 Oct 11	2.32900 -0.01	2.37	2.30	2.34	173,103
18 Oct 11	2.34000 +0.01	2.34	2.25	2.26	114,451
17 Oct 11	2.32500 -0.02	2.38	2.29	2.38	185,064
14 Oct 11	2.34400 +0.02	2.37	2.33	2.35	188,849
13 Oct 11	2.32900 -0.03	2.40	2.31	2.36	371,185
12 Oct 11	2.35700 +0.06	2.40	2.26	2.29	431,299
11 Oct 11	2.29600 -0.01	2.33	2.25	2.30	273,713
10 Oct 11	2.30100 +0.04	2.31	2.24	2.28	215,168
07 Oct 11	2.26600 +0.02	2.28	2.23	2.28	171,983
06 Oct 11	2.25000 +0.02	2.28	2.21	2.27	331,629
05 Oct 11	2.23500 +0.12	2.30	2.20	2.28	384,464
04 Oct 11	2.11900 -0.12	2.22	2.09	2.22	423,968
03 Oct 11	2.23900 -0.03	2.25	2.19	2.21	197,997
30 Sep 11	2.27400 -0.03	2.31	2.25	2.31	257,715
29 Sep 11	2.30000 +0.06	2.36	2.21	2.21	565,979
28 Sep 11	2.24500 -0.08	2.33	2.22	2.30	267,488
27 Sep 11	2.32700 +0.09	2.34	2.27	2.30	212,187
26 Sep 11	2.23900 +0.04	2.26	2.13	2.14	229,969
23 Sep 11	2.20300 -0.02	2.28	2.13	2.25	356,632
22 Sep 11	2.22300 -0.10	2.26	2.19	2.26	390,605
21 Sep 11	2.32500 -0.04	2.39	2.31	2.36	231,705
20 Sep 11	2.37000 +0.01	2.38	2.26	2.30	348,948
19 Sep 11	2.36100 -0.02	2.40	2.26	2.32	396,024
16 Sep 11	2.38000 +0.02	2.42	2.34	2.38	914,073
15 Sep 11	2.36000 +0.07	2.39	2.30	2.31	649,552
14 Sep 11	2.29100 +0.07	2.32	2.19	2.20	577,015
13 Sep 11	2.22100 +0.02	2.28	2.20	2.27	604,097
12 Sep 11	2.19800 -0.09	2.24	2.14	2.18	618,453
09 Sep 11	2.28400 +0.05	2.36	2.16	2.20	1,164,256
08 Sep 11	2.23500 -0.06	2.29	2.20	2.29	603,167
07 Sep 11	2.29400 +0.14	2.30	2.18	2.26	906,416
06 Sep 11	2.15500 +0.31	2.20	2.05	2.07	1,820,416
05 Sep 11	1.84000 -0.11	1.94	1.81	1.94	541,532
02 Sep 11	1.95000 -0.04	1.98	1.94	1.98	324,494
01 Sep 11	1.98900 -0.04	2.02	1.98	2.02	247,369
31 Aug 11	2.02900 +0.03	2.05	1.96	1.98	485,325
30 Aug 11	2.00000 -0.01	2.04	1.96	2.04	214,907
29 Aug 11	2.00700 +0.03	2.03	1.98	2.03	252,907
26 Aug 11	1.98000 -0.01	2.01	1.89	2.00	665,252
25 Aug 11	1.99000 -0.02	2.08	1.97	2.05	508,743
24 Aug 11	2.01400 +0.07	2.07	1.96	2.00	506,924
23 Aug 11	1.94500 +0.05	2.00	1.93	1.94	336,115
22 Aug 11	1.90000 -0.04	2.04	1.90	1.90	763,379
19 Aug 11	1.93600 -0.04	2.01	1.90	2.01	886,922
18 Aug 11	1.97800 -0.08	2.08	1.91	2.08	615,694
17 Aug 11	2.05400 -0.03	2.10	2.04	2.10	321,684
16 Aug 11	2.08500 -0.03	2.11	2.00	2.10	657,136
15 Aug 11	2.11200 +0.09	2.18	2.06	2.06	877,086
12 Aug 11	2.02300 +0.07	2.10	1.94	2.05	1,502,458
11 Aug 11	1.95600 +0.22	2.03	1.82	2.00	1,734,702
10 Aug 11	1.73500 -0.03	1.93	1.71	1.91	1,080,436
09 Aug 11	1.76200 +0.04	1.78	1.58	1.68	1,174,943
08 Aug 11	1.72000 -0.12	1.90	1.70	1.77	1,127,486
05 Aug 11	1.83800 -0.09	1.99	1.63	1.81	1,537,547
04 Aug 11	1.93100 +0.09	2.00	1.86	1.91	1,173,278
03 Aug 11	1.84100 -0.15	1.94	1.76	1.92	1,403,642
02 Aug 11	1.99100 -0.21	2.20	1.98	2.20	925,731
01 Aug 11	2.20200 +0.09	2.29	2.17	2.29	554,014
29 Jul 11	2.10900 -0.06	2.17	2.09	2.12	281,997
28 Jul 11	2.17000 -0.07	2.21	2.08	2.19	713,179
27 Jul 11	2.24000 -0.09	2.32	2.22	2.31	338,757
26 Jul 11	2.32500 +0.01	2.35	2.27	2.35	260,399
25 Jul 11	2.31800 -0.05	2.38	2.30	2.35	194,228
22 Jul 11	2.37000 -0.01	2.40	2.35	2.40	219,673
21 Jul 11	2.37500 +0.06	2.39	2.29	2.34	280,422
20 Jul 11	2.31100 +0.05	2.34	2.28	2.30	391,414
19 Jul 11	2.25700 +0.08	2.29	2.20	2.20	543,318
18 Jul 11	2.18000 -0.26	2.45	2.16	2.41	1,264,467
15 Jul 11	2.44500 +0.02	2.45	2.41	2.42	211,136
14 Jul 11	2.42500 -0.06	2.49	2.42	2.49	211,608
13 Jul 11	2.48000 +0.03	2.51	2.45	2.45	271,895
12 Jul 11	2.44800 -0.08	2.51	2.36	2.50	569,627
11 Jul 11	2.52500 -0.12	2.64	2.51	2.62	453,887
08 Jul 11	2.64600 -0.08	2.74	2.63	2.74	358,300
07 Jul 11	2.72300 +0.12	2.75	2.65	2.65	488,031
06 Jul 11	2.60500 +0.02	2.64	2.59	2.63	459,559
05 Jul 11	2.58200 -0.01	2.65	2.58	2.63	201,256
04 Jul 11	2.59600 +0.06	2.62	2.56	2.56	263,210
01 Jul 11	2.54000 +0.00	2.55	2.51	2.51	215,178
30 Jun 11	2.54300 -0.01	2.56	2.50	2.55	172,824
29 Jun 11	2.55000 +0.02	2.59	2.50	2.54	240,856
28 Jun 11	2.53200 -0.02	2.59	2.49	2.59	310,104
27 Jun 11	2.54900 +0.01	2.66	2.52	2.61	470,574
24 Jun 11	2.53600 +0.13	2.56	2.47	2.47	1,140,728
23 Jun 11	2.40700 -0.08	2.50	2.35	2.50	325,255
22 Jun 11	2.48300 -0.05	2.54	2.44	2.51	446,867
21 Jun 11	2.53000 +0.00	2.54	2.51	2.53	145,981
20 Jun 11	2.53100 -0.06	2.61	2.50	2.61	244,773
17 Jun 11	2.59400 -0.06	2.67	2.47	2.67	755,921
16 Jun 11	2.65000 -0.06	2.69	2.60	2.66	251,266
15 Jun 11	2.71300 +0.00	2.74	2.66	2.71	221,077
14 Jun 11	2.71000 +0.00	2.75	2.70	2.70	163,815
13 Jun 11	2.70900 -0.03	2.77	2.71	2.77	79,721
10 Jun 11	2.73600 -0.02	2.79	2.72	2.79	130,675
09 Jun 11	2.76000 +0.00	2.79	2.73	2.75	214,106
08 Jun 11	2.76000 +0.00	2.78	2.71	2.75	382,867
07 Jun 11	2.75500 +0.00	2.80	2.74	2.75	247,601
06 Jun 11	2.75400 +0.04	2.77	2.69	2.71	463,250
03 Jun 11	2.71100 +0.01	2.76	2.62	2.73	793,661
02 Jun 11	2.70000 -0.10	2.80	2.70	2.80	328,585
01 Jun 11	2.80100 +0.18	2.84	2.67	2.71	1,264,706
31 May 11	2.62000 +0.02	2.68	2.58	2.65	847,327
30 May 11	2.59800 +0.06	2.62	2.50	2.57	241,206
27 May 11	2.53500 -0.02	2.61	2.51	2.60	206,874
26 May 11	2.55800 +0.02	2.65	2.55	2.57	435,912
25 May 11	2.53800 +0.01	2.55	2.45	2.51	354,712
24 May 11	2.53000 +0.01	2.61	2.53	2.54	360,976
23 May 11	2.52300 -0.13	2.62	2.51	2.60	646,663
20 May 11	2.65800 -0.06	2.76	2.65	2.75	481,786
19 May 11	2.71500 +0.00	2.79	2.65	2.75	1,158,442
18 May 11	2.71000 -0.26	3.01	2.54	2.96	2,668,673
17 May 11	2.97000 -0.07	3.04	2.97	3.02	194,674
16 May 11	3.03700 +0.01	3.05	2.95	2.97	269,941
13 May 11	3.02400 +0.03	3.05	3.00	3.01	313,849
12 May 11	2.99500 -0.12	3.16	2.80	3.12	1,306,254
11 May 11	3.11000 +0.02	3.18	3.09	3.11	307,692
10 May 11	3.09100 +0.02	3.11	3.08	3.09	152,936
09 May 11	3.07000 +0.04	3.10	3.03	3.05	203,350
06 May 11	3.02900 +0.00	3.04	2.98	3.03	138,182
05 May 11	3.02600 +0.05	3.03	2.97	3.00	154,514
04 May 11	2.98000 -0.03	3.05	2.96	3.00	242,553
03 May 11	3.01000 -0.03	3.06	3.01	3.06	105,588
02 May 11	3.04100 -0.01	3.09	3.04	3.09	133,056
29 Apr 11	3.05400 +0.05	3.08	3.01	3.04	240,105
28 Apr 11	3.00800 -0.03	3.08	3.01	3.08	192,673
27 Apr 11	3.04200 -0.04	3.10	3.03	3.07	271,327
26 Apr 11	3.08400 -0.01	3.13	3.07	3.10	119,150
21 Apr 11	3.09800 +0.01	3.19	3.10	3.12	195,933
20 Apr 11	3.09300 +0.04	3.13	3.06	3.12	197,373
19 Apr 11	3.05000 +0.00	3.10	3.05	3.05	145,275
18 Apr 11	3.05000 -0.06	3.22	3.05	3.21	380,203
15 Apr 11	3.11000 -0.07	3.20	3.11	3.20	315,376
14 Apr 11	3.18300 +0.06	3.25	3.14	3.15	921,528
13 Apr 11	3.12300 +0.12	3.17	3.09	3.09	536,021
12 Apr 11	3.00800 -0.05	3.07	2.99	3.05	475,725
11 Apr 11	3.05600 -0.04	3.08	3.05	3.06	356,193
08 Apr 11	3.10000 +0.05	3.10	3.05	3.06	292,589
07 Apr 11	3.05000 -0.08	3.17	3.05	3.13	407,477
06 Apr 11	3.12600 +0.03	3.13	3.07	3.12	609,624
05 Apr 11	3.10000 +0.15	3.10	2.97	2.98	893,858
04 Apr 11	2.95400 -0.07	3.03	2.91	3.02	393,371
01 Apr 11	3.02000 +0.05	3.04	2.98	2.99	364,058
31 Mar 11	2.96700 +0.02	2.99	2.94	2.96	232,927
30 Mar 11	2.94300 -0.01	2.99	2.91	2.97	399,498
29 Mar 11	2.95800 -0.04	3.03	2.94	3.00	313,407
28 Mar 11	3.00000 -0.02	3.04	2.95	3.02	555,586
25 Mar 11	3.02000 -0.07	3.13	2.99	3.13	755,930
24 Mar 11	3.08900 +0.15	3.22	2.99	3.18	2,391,923
23 Mar 11	2.94000 +0.06	2.94	2.84	2.86	382,182
22 Mar 11	2.87900 +0.00	2.95	2.81	2.95	443,204
21 Mar 11	2.87700 +0.07	2.92	2.82	2.90	539,541
18 Mar 11	2.80600 +0.18	2.95	2.68	2.68	1,300,868
17 Mar 11	2.63000 -0.01	2.70	2.61	2.68	359,387
16 Mar 11	2.64400 -0.01	2.77	2.63	2.64	699,667
15 Mar 11	2.65400 -0.17	2.72	2.41	2.71	1,985,944
14 Mar 11	2.82000 -0.06	2.88	2.72	2.84	920,357
11 Mar 11	2.88400 -0.10	2.97	2.88	2.97	242,384
10 Mar 11	2.98500 -0.02	3.05	2.95	3.00	483,716
09 Mar 11	3.00000 +0.02	3.06	2.99	3.00	362,539
08 Mar 11	2.98500 +0.02	3.04	2.92	2.96	406,456
07 Mar 11	2.96400 +0.02	2.96	2.81	2.90	581,931
04 Mar 11	2.94000 -0.09	3.05	2.90	3.02	500,874
03 Mar 11	3.03000 +0.05	3.05	2.93	2.96	337,506
02 Mar 11	2.98300 -0.07	3.02	2.94	3.02	400,134
01 Mar 11	3.05000 +0.01	3.09	3.00	3.04	343,919
28 Feb 11	3.03700 +0.01	3.10	3.00	3.01	271,980
25 Feb 11	3.02500 +0.03	3.10	2.91	3.00	529,273
24 Feb 11	2.99300 -0.04	3.04	2.91	3.00	534,902
23 Feb 11	3.03000 -0.04	3.06	3.01	3.05	212,160
22 Feb 11	3.06900 -0.02	3.09	3.00	3.08	320,870
21 Feb 11	3.09000 -0.07	3.15	3.05	3.12	381,453
18 Feb 11	3.15600 -0.02	3.19	3.10	3.18	275,758
17 Feb 11	3.18000 -0.02	3.20	3.16	3.20	157,178
16 Feb 11	3.20000 +0.02	3.21	3.17	3.17	149,563
15 Feb 11	3.18000 -0.01	3.25	3.15	3.25	863,164
14 Feb 11	3.19000 +0.00	3.28	3.17	3.20	303,840
11 Feb 11	3.19000 -0.06	3.26	2.96	3.20	2,104,313
10 Feb 11	3.25000 -0.08	3.38	3.24	3.35	424,618
09 Feb 11	3.32800 -0.01	3.35	3.26	3.34	352,691
08 Feb 11	3.34000 -0.03	3.40	3.32	3.39	311,061
07 Feb 11	3.36900 +0.00	3.39	3.32	3.37	381,266
04 Feb 11	3.37100 +0.01	3.39	3.35	3.38	207,203
03 Feb 11	3.36400 -0.04	3.42	3.36	3.40	152,442
02 Feb 11	3.40000 +0.00	3.45	3.39	3.41	390,803
01 Feb 11	3.40000 +0.06	3.40	3.32	3.37	146,828
31 Jan 11	3.33900 -0.04	3.37	3.26	3.34	384,227
28 Jan 11	3.38300 -0.02	3.47	3.35	3.40	252,029
27 Jan 11	3.39900 +0.00	3.47	3.33	3.42	465,278
26 Jan 11	3.40200 +0.00	3.45	3.38	3.40	336,602
25 Jan 11	3.40000 +0.06	3.40	3.35	3.36	335,788
24 Jan 11	3.33900 -0.02	3.42	3.31	3.40	415,683
21 Jan 11	3.36000 +0.05	3.38	3.23	3.33	511,161
20 Jan 11	3.30600 -0.07	3.38	3.28	3.38	397,611
19 Jan 11	3.37900 -0.02	3.42	3.35	3.41	213,519
18 Jan 11	3.39800 +0.05	3.47	3.34	3.35	893,582
17 Jan 11	3.35000 +0.01	3.40	3.34	3.37	372,963
14 Jan 11	3.34000 -0.02	3.40	3.29	3.40	346,937
13 Jan 11	3.36300 +0.00	3.47	3.29	3.42	963,613
12 Jan 11	3.36700 +0.08	3.43	3.27	3.28	777,778
11 Jan 11	3.29000 +0.21	3.30	3.03	3.05	747,899
10 Jan 11	3.07800 -0.03	3.11	2.99	3.10	290,421
07 Jan 11	3.11200 -0.03	3.20	3.11	3.13	277,142
06 Jan 11	3.14600 +0.05	3.17	3.09	3.10	307,445
05 Jan 11	3.10000 +0.00	3.24	3.06	3.10	639,666
04 Jan 11	3.09900 -0.03	3.14	3.02	3.10	915,953
03 Jan 11	3.12900 +0.21	3.13	2.94	2.94	522,379
30 Dec 10	2.92000 +0.03	2.92	2.86	2.90	116,662
29 Dec 10	2.88800 +0.01	2.92	2.85	2.86	218,506
28 Dec 10	2.87900 +0.03	2.88	2.84	2.84	88,658
27 Dec 10	2.84700 -0.01	2.88	2.83	2.86	163,277
23 Dec 10	2.86000 -0.04	2.88	2.83	2.85	167,547
22 Dec 10	2.89800 -0.01	2.92	2.86	2.92	236,073
21 Dec 10	2.90400 +0.02	2.93	2.87	2.89	186,131
20 Dec 10	2.88600 -0.03	2.94	2.85	2.94	404,750
17 Dec 10	2.91600 +0.03	2.97	2.85	2.85	861,503
16 Dec 10	2.89000 +0.04	2.90	2.81	2.85	408,844
15 Dec 10	2.85000 +0.04	2.95	2.71	2.77	998,223
14 Dec 10	2.81000 -0.01	2.83	2.76	2.81	207,205
13 Dec 10	2.81900 -0.05	2.90	2.72	2.90	440,717
10 Dec 10	2.87000 +0.04	2.89	2.83	2.87	227,455
09 Dec 10	2.83000 -0.05	2.94	2.80	2.92	594,583
08 Dec 10	2.88000 +0.14	2.88	2.71	2.73	467,385
07 Dec 10	2.74000 +0.04	2.76	2.70	2.70	192,295
06 Dec 10	2.70000 -0.01	2.73	2.69	2.73	176,944
03 Dec 10	2.70800 -0.04	2.75	2.66	2.69	242,874
02 Dec 10	2.74400 +0.02	2.75	2.67	2.70	348,999
01 Dec 10	2.72800 +0.02	2.74	2.70	2.73	232,429
30 Nov 10	2.70300 +0.05	2.73	2.60	2.69	614,853
29 Nov 10	2.65000 -0.05	2.75	2.64	2.70	553,535
26 Nov 10	2.69900 +0.06	2.70	2.63	2.64	345,531
25 Nov 10	2.63500 -0.02	2.76	2.60	2.65	870,972
24 Nov 10	2.65000 +0.13	2.65	2.52	2.54	932,736
23 Nov 10	2.52500 +0.06	2.58	2.47	2.48	832,023
22 Nov 10	2.47000 +0.06	2.48	2.42	2.43	517,523
19 Nov 10	2.41300 -0.03	2.47	2.40	2.45	183,952
18 Nov 10	2.44000 +0.07	2.49	2.39	2.39	210,240
17 Nov 10	2.37300 -0.05	2.43	2.37	2.40	134,764
16 Nov 10	2.41800 -0.06	2.49	2.38	2.48	337,954
15 Nov 10	2.48000 +0.03	2.50	2.42	2.42	349,795
12 Nov 10	2.45000 +0.03	2.47	2.36	2.42	339,297
11 Nov 10	2.41800 -0.07	2.57	2.32	2.55	699,833
10 Nov 10	2.49000 +0.01	2.53	2.46	2.51	297,438
09 Nov 10	2.47800 +0.03	2.51	2.43	2.45	455,491
08 Nov 10	2.45000 +0.07	2.47	2.38	2.38	414,654
05 Nov 10	2.38000 +0.01	2.39	2.35	2.38	179,092
04 Nov 10	2.36600 -0.02	2.40	2.35	2.40	189,523
03 Nov 10	2.38100 -0.02	2.43	2.36	2.40	188,169
02 Nov 10	2.39900 +0.00	2.40	2.33	2.40	327,651
01 Nov 10	2.40000 +0.01	2.41	2.37	2.41	126,392
29 Oct 10	2.38600 +0.03	2.43	2.32	2.35	303,585
28 Oct 10	2.35200 +0.06	2.39	2.34	2.36	322,325
27 Oct 10	2.29700 +0.01	2.34	2.27	2.30	171,434
26 Oct 10	2.28300 -0.04	2.32	2.27	2.30	183,607
25 Oct 10	2.32000 -0.01	2.36	2.32	2.36	110,917
22 Oct 10	2.33400 +0.04	2.38	2.28	2.28	279,558
21 Oct 10	2.29900 +0.01	2.30	2.25	2.28	188,447
20 Oct 10	2.28500 +0.01	2.29	2.24	2.28	84,749
19 Oct 10	2.27900 +0.00	2.30	2.27	2.29	99,999
18 Oct 10	2.28400 +0.03	2.30	2.22	2.24	240,950
15 Oct 10	2.25000 +0.03	2.27	2.21	2.23	109,199
14 Oct 10	2.22100 -0.02	2.27	2.21	2.25	245,611
13 Oct 10	2.24300 +0.01	2.28	2.20	2.25	389,781
12 Oct 10	2.23100 -0.06	2.30	2.23	2.30	120,731
11 Oct 10	2.28900 +0.03	2.31	2.25	2.28	241,448
08 Oct 10	2.26100 +0.00	2.27	2.23	2.27	113,501
07 Oct 10	2.26300 +0.05	2.28	2.18	2.20	332,778
06 Oct 10	2.21500 +0.07	2.22	2.17	2.19	312,869
05 Oct 10	2.14000 -0.08	2.26	2.13	2.23	1,179,720
04 Oct 10	2.22000 -0.07	2.27	2.22	2.27	518,271
01 Oct 10	2.28700 -0.03	2.33	2.20	2.31	987,356
30 Sep 10	2.32000 -0.07	2.37	2.32	2.35	138,740
29 Sep 10	2.38500 +0.02	2.39	2.35	2.35	257,229
28 Sep 10	2.37000 -0.01	2.38	2.34	2.37	197,809
27 Sep 10	2.37900 +0.03	2.39	2.34	2.35	139,446
24 Sep 10	2.35000 -0.01	2.36	2.32	2.35	93,577
23 Sep 10	2.35500 +0.01	2.37	2.31	2.35	113,690
22 Sep 10	2.35000 -0.02	2.35	2.31	2.34	214,055
21 Sep 10	2.37000 -0.03	2.40	2.30	2.40	269,337
20 Sep 10	2.39500 +0.05	2.41	2.35	2.35	134,064
17 Sep 10	2.35000 -0.06	2.53	2.35	2.42	798,231
16 Sep 10	2.40700 +0.03	2.49	2.35	2.37	440,110
15 Sep 10	2.37900 +0.02	2.38	2.35	2.35	93,640
14 Sep 10	2.36000 -0.02	2.41	2.35	2.41	42,500
13 Sep 10	2.38000 -0.02	2.45	2.38	2.41	241,239
10 Sep 10	2.40000 +0.05	2.42	2.33	2.33	213,636
09 Sep 10	2.35500 -0.03	2.42	2.35	2.37	198,791
08 Sep 10	2.38300 -0.01	2.41	2.31	2.39	361,499
07 Sep 10	2.39000 -0.03	2.42	2.38	2.39	126,399
06 Sep 10	2.41900 -0.03	2.44	2.37	2.44	122,414
03 Sep 10	2.45000 -0.03	2.48	2.38	2.48	203,020
02 Sep 10	2.47900 -0.04	2.52	2.44	2.52	211,678
01 Sep 10	2.52000 +0.01	2.56	2.46	2.53	436,802
31 Aug 10	2.51000 +0.04	2.51	2.38	2.44	849,860
30 Aug 10	2.46900 -0.08	2.58	2.42	2.55	401,185
27 Aug 10	2.55000 +0.19	2.55	2.35	2.37	672,520
26 Aug 10	2.36000 +0.00	2.38	2.33	2.35	92,811
25 Aug 10	2.36400 +0.02	2.38	2.31	2.33	179,400
24 Aug 10	2.34700 -0.07	2.40	2.31	2.40	346,161
23 Aug 10	2.41400 -0.05	2.49	2.37	2.49	316,546
20 Aug 10	2.46600 -0.03	2.54	2.41	2.52	195,861
19 Aug 10	2.49800 -0.03	2.58	2.42	2.58	423,220
18 Aug 10	2.52900 -0.07	2.60	2.51	2.60	687,866
17 Aug 10	2.60000 +0.22	2.63	2.38	2.40	1,275,603
16 Aug 10	2.38000 -0.02	2.42	2.32	2.42	317,385
13 Aug 10	2.40000 +0.09	2.45	2.28	2.28	1,108,070
12 Aug 10	2.31000 +0.05	2.33	2.22	2.32	901,992
11 Aug 10	2.26100 +0.06	2.30	2.14	2.19	505,866
10 Aug 10	2.20000 -0.01	2.22	2.18	2.19	198,608
09 Aug 10	2.21000 +0.00	2.22	2.19	2.22	181,077
06 Aug 10	2.21000 +0.01	2.21	2.18	2.19	207,997
05 Aug 10	2.20000 +0.00	2.23	2.17	2.20	424,233
04 Aug 10	2.20000 +0.14	2.21	2.07	2.08	914,222
03 Aug 10	2.06000 +0.06	2.06	2.01	2.05	481,930
02 Aug 10	2.00000 +0.00	2.02	1.98	2.00	378,222
30 Jul 10	2.00000 +0.00	2.00	1.97	2.00	74,237
29 Jul 10	1.99900 +0.02	2.00	1.97	1.98	145,727
28 Jul 10	1.98300 -0.02	1.99	1.96	1.98	98,351
27 Jul 10	2.00000 +0.00	2.00	1.97	2.00	112,337
26 Jul 10	1.99600 +0.01	2.02	1.98	2.00	97,623
23 Jul 10	1.99000 +0.01	2.01	1.98	1.99	188,847
22 Jul 10	1.98400 -0.01	2.00	1.95	1.97	139,772
21 Jul 10	1.99700 +0.03	2.00	1.97	1.97	55,847
20 Jul 10	1.97000 +0.00	2.01	1.97	1.98	51,294
19 Jul 10	1.97400 -0.05	2.02	1.97	2.01	188,449
16 Jul 10	2.02700 -0.01	2.05	2.01	2.04	135,936
15 Jul 10	2.03600 +0.03	2.06	2.02	2.02	506,639
14 Jul 10	2.00500 -0.01	2.04	2.00	2.03	183,377
13 Jul 10	2.01100 +0.00	2.02	2.00	2.01	65,091
12 Jul 10	2.01000 +0.00	2.03	2.00	2.03	70,743
09 Jul 10	2.01000 +0.02	2.02	1.99	1.99	106,868
08 Jul 10	1.99000 -0.02	2.05	1.99	2.05	99,798
07 Jul 10	2.01000 -0.02	2.03	1.98	2.00	94,950
06 Jul 10	2.02500 +0.04	2.04	1.97	1.97	295,975
05 Jul 10	1.99000 +0.01	2.03	1.96	1.98	139,602
02 Jul 10	1.98000 +0.01	1.99	1.94	1.99	133,732
01 Jul 10	1.97000 -0.06	2.06	1.97	2.02	212,906
30 Jun 10	2.03000 +0.06	2.03	1.96	1.96	194,225
29 Jun 10	1.96600 -0.03	1.99	1.95	1.98	284,313
28 Jun 10	1.99400 +0.00	2.02	1.98	1.99	255,200
25 Jun 10	1.99000 -0.01	2.02	1.98	2.00	133,689
24 Jun 10	2.00000 -0.07	2.07	2.00	2.06	238,991
23 Jun 10	2.07000 +0.03	2.09	2.00	2.01	371,474
22 Jun 10	2.04000 +0.00	2.05	2.00	2.02	166,042
21 Jun 10	2.04000 +0.02	2.08	2.02	2.02	201,950
18 Jun 10	2.01800 +0.01	2.05	2.00	2.02	335,285
17 Jun 10	2.01000 +0.01	2.06	1.98	2.01	461,023
16 Jun 10	2.00000 +0.07	2.00	1.93	1.93	371,489
15 Jun 10	1.93000 +0.00	1.94	1.91	1.93	124,279
14 Jun 10	1.93000 +0.01	1.94	1.92	1.93	113,205
11 Jun 10	1.92400 +0.02	1.94	1.91	1.92	138,628
10 Jun 10	1.90600 -0.02	1.95	1.90	1.90	171,821
09 Jun 10	1.92300 +0.02	1.93	1.90	1.92	88,079
08 Jun 10	1.90200 -0.03	1.93	1.90	1.91	81,380
07 Jun 10	1.93000 -0.02	1.93	1.91	1.93	101,524
04 Jun 10	1.94600 -0.05	2.00	1.95	1.97	158,417
03 Jun 10	1.99500 +0.03	2.00	1.96	1.99	128,933
02 Jun 10	1.96000 -0.02	1.99	1.95	1.95	216,490
01 Jun 10	1.98100 +0.05	2.00	1.87	1.92	402,096
31 May 10	1.92600 -0.02	1.98	1.93	1.98	70,615
28 May 10	1.95000 -0.02	2.00	1.95	2.00	167,439
27 May 10	1.96700 +0.03	1.98	1.92	1.92	215,827
26 May 10	1.93300 +0.09	1.96	1.88	1.88	202,716
25 May 10	1.84500 -0.11	1.95	1.83	1.95	412,154
24 May 10	1.95000 -0.05	1.99	1.95	1.98	82,367
21 May 10	2.00000 +0.03	2.00	1.92	1.97	196,265
20 May 10	1.97000 -0.01	2.00	1.95	1.98	511,094
19 May 10	1.98100 +0.00	2.00	1.94	1.96	367,257
18 May 10	1.98300 +0.00	2.03	1.98	2.03	120,425
17 May 10	1.97900 -0.01	2.03	1.98	2.00	179,626
14 May 10	1.99300 -0.03	2.08	1.99	2.01	374,809
13 May 10	2.02000 -0.03	2.06	2.02	2.05	177,545
12 May 10	2.05000 +0.13	2.09	1.94	1.96	878,000
11 May 10	1.92100 -0.03	1.94	1.86	1.92	294,975
10 May 10	1.94900 +0.12	2.00	1.89	1.90	666,108
07 May 10	1.82900 -0.08	1.92	1.82	1.82	599,573
06 May 10	1.90400 -0.06	1.98	1.89	1.96	293,171
05 May 10	1.96100 -0.01	1.98	1.96	1.96	357,680
04 May 10	1.97100 -0.05	2.03	1.97	2.00	240,343
03 May 10	2.02300 +0.02	2.03	1.98	2.01	204,895
30 Apr 10	2.00200 +0.01	2.06	1.99	2.02	439,865
29 Apr 10	1.98800 +0.05	2.01	1.92	2.00	325,201
28 Apr 10	1.94000 -0.08	1.97	1.82	1.97	935,914
27 Apr 10	2.02100 +0.02	2.04	2.00	2.04	302,280
26 Apr 10	2.00000 -0.03	2.04	1.98	2.04	460,047
23 Apr 10	2.02900 +0.03	2.04	2.00	2.03	119,042
22 Apr 10	2.00100 -0.05	2.05	1.99	2.02	322,600
21 Apr 10	2.04700 -0.01	2.07	2.01	2.07	189,141
20 Apr 10	2.05700 +0.05	2.06	2.02	2.02	218,990
19 Apr 10	2.01000 -0.01	2.03	2.00	2.02	146,812
16 Apr 10	2.02000 -0.02	2.06	2.02	2.03	133,758
15 Apr 10	2.04000 +0.00	2.07	2.01	2.03	143,330
14 Apr 10	2.04000 -0.02	2.08	2.02	2.08	419,802
13 Apr 10	2.06000 +0.01	2.07	2.04	2.06	210,154
12 Apr 10	2.05100 -0.04	2.12	2.05	2.08	461,963
09 Apr 10	2.08800 +0.03	2.10	2.06	2.06	202,029
08 Apr 10	2.06000 +0.01	2.08	2.05	2.05	131,392
07 Apr 10	2.05100 -0.01	2.08	2.05	2.06	175,883
06 Apr 10	2.06500 -0.02	2.10	2.06	2.09	348,489
01 Apr 10	2.08600 +0.08	2.09	2.02	2.02	396,248
31 Mar 10	2.00300 +0.00	2.04	2.00	2.04	180,714
30 Mar 10	2.00100 -0.05	2.08	1.98	2.08	349,734
29 Mar 10	2.04900 -0.04	2.09	2.02	2.09	234,455
26 Mar 10	2.09000 -0.02	2.10	2.05	2.10	262,717
25 Mar 10	2.10500 +0.15	2.14	2.02	2.03	2,214,533
24 Mar 10	1.95000 +0.02	1.98	1.93	1.95	308,757
23 Mar 10	1.93000 -0.01	1.96	1.90	1.94	316,364
22 Mar 10	1.94100 -0.04	2.00	1.91	1.99	437,628
19 Mar 10	1.98400 -0.01	2.01	1.97	1.99	463,694
18 Mar 10	1.99500 -0.02	2.02	2.00	2.00	86,170
17 Mar 10	2.02000 +0.00	2.03	2.00	2.02	150,531
16 Mar 10	2.01600 +0.00	2.04	2.01	2.03	181,113
15 Mar 10	2.02000 +0.02	2.05	1.96	2.02	215,297
12 Mar 10	2.00200 -0.04	2.05	2.00	2.04	348,227
11 Mar 10	2.04000 -0.02	2.07	2.02	2.06	320,501
10 Mar 10	2.06100 +0.04	2.12	2.05	2.09	1,120,027
09 Mar 10	2.02500 +0.00	2.04	1.99	2.02	211,488
08 Mar 10	2.03000 +0.00	2.06	2.02	2.06	225,601
05 Mar 10	2.03000 +0.00	2.09	2.03	2.04	377,044
04 Mar 10	2.03100 +0.05	2.05	1.93	1.93	625,422
03 Mar 10	1.97600 -0.01	1.99	1.94	1.98	260,246
02 Mar 10	1.99000 +0.02	1.99	1.95	1.95	87,235
01 Mar 10	1.96500 +0.03	1.98	1.93	1.95	136,819
26 Feb 10	1.93500 +0.02	1.95	1.90	1.95	119,437
25 Feb 10	1.91100 +0.00	1.99	1.91	1.94	181,457
24 Feb 10	1.91600 +0.00	1.96	1.91	1.92	255,000
23 Feb 10	1.92100 -0.05	1.97	1.92	1.96	179,763
22 Feb 10	1.97000 -0.03	1.99	1.94	1.99	386,962
19 Feb 10	1.99900 -0.03	2.03	1.99	2.00	302,901
18 Feb 10	2.03200 -0.01	2.05	2.00	2.04	260,018
17 Feb 10	2.04300 +0.02	2.04	2.00	2.03	230,963
16 Feb 10	2.02600 +0.08	2.03	1.94	1.95	244,029
15 Feb 10	1.95000 +0.02	1.95	1.90	1.91	115,499
12 Feb 10	1.93100 +0.00	1.97	1.91	1.91	223,433
11 Feb 10	1.92900 +0.00	1.97	1.92	1.93	152,964
10 Feb 10	1.93000 -0.01	1.98	1.93	1.98	118,945
09 Feb 10	1.94300 +0.00	1.97	1.92	1.92	160,751
08 Feb 10	1.94300 +0.07	2.03	1.91	1.95	670,415
05 Feb 10	1.87700 -0.08	1.98	1.87	1.98	722,111
04 Feb 10	1.96000 -0.13	2.11	1.95	2.10	714,230
03 Feb 10	2.09000 +0.05	2.18	2.08	2.08	962,780
02 Feb 10	2.03800 +0.11	2.04	1.98	1.98	844,956
01 Feb 10	1.93200 +0.03	1.95	1.86	1.88	229,408
29 Jan 10	1.90000 -0.02	1.96	1.86	1.92	408,110
28 Jan 10	1.92000 +0.03	2.03	1.92	1.93	680,852
27 Jan 10	1.89000 +0.07	1.96	1.84	1.84	523,033
26 Jan 10	1.82100 -0.10	1.92	1.81	1.88	1,058,521
25 Jan 10	1.91900 -0.07	1.95	1.82	1.95	1,186,003
22 Jan 10	1.98700 -0.07	2.07	1.95	2.06	1,048,784
21 Jan 10	2.06000 -0.05	2.13	2.02	2.11	476,777
20 Jan 10	2.11000 -0.03	2.15	2.11	2.15	198,555
19 Jan 10	2.13800 -0.01	2.16	2.12	2.13	576,597
18 Jan 10	2.14500 -0.05	2.19	2.14	2.17	220,725
15 Jan 10	2.19000 -0.03	2.22	2.17	2.22	411,979
14 Jan 10	2.22000 +0.11	2.24	2.15	2.16	781,421
13 Jan 10	2.11500 -0.03	2.14	2.10	2.11	263,220
12 Jan 10	2.14000 -0.01	2.16	2.11	2.16	437,038
11 Jan 10	2.15000 -0.04	2.20	2.14	2.20	396,405
08 Jan 10	2.19000 -0.03	2.22	2.18	2.22	469,540
07 Jan 10	2.22200 +0.00	2.23	2.19	2.22	170,539
06 Jan 10	2.22500 -0.03	2.26	2.16	2.25	300,957
05 Jan 10	2.25900 +0.07	2.27	2.17	2.19	477,565
04 Jan 10	2.19000 +0.06	2.21	2.10	2.12	290,057
30 Dec 09	2.13000 +0.01	2.15	2.12	2.12	141,995
29 Dec 09	2.12000 +0.00	2.14	2.11	2.12	238,421
28 Dec 09	2.12000 +0.00	2.19	2.12	2.16	422,686

Evotec SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	2.72200 +0.09	2.73	2.60	2.61	1,099,420
19 Oct 26	2.63000 +0.06	2.65	2.50	2.54	857,006
16 Oct 26	2.56600 +0.04	2.61	2.50	2.55	1,497,561
15 Oct 26	2.52800 -0.08	2.65	2.51	2.58	918,014
14 Oct 26	2.60800 +0.16	2.69	2.55	2.59	2,356,577
13 Oct 26	2.44400 -0.02	2.60	2.41	2.44	1,617,677
12 Oct 26	2.46000 -0.31	2.80	2.46	2.80	4,254,839
09 Oct 26	2.76800 -0.04	2.90	2.77	2.80	783,174
08 Oct 26	2.80600 -0.13	2.93	2.77	2.88	1,181,049
07 Oct 26	2.93400 +0.00	2.95	2.85	2.91	1,241,090
06 Oct 26	2.93800 -0.02	3.12	2.93	3.00	923,177
05 Oct 26	2.96200 +0.04	3.00	2.90	2.91	705,789
02 Oct 26	2.92000 -0.11	3.05	2.90	3.05	662,385
01 Oct 26	3.02800 -0.07	3.14	3.02	3.08	1,100,614
30 Sep 26	3.10000 +0.15	3.14	2.99	2.99	1,004,050
29 Sep 26	2.95000 +0.09	2.98	2.84	2.88	1,045,914
28 Sep 26	2.86000 +0.05	2.90	2.79	2.79	1,544,501
25 Sep 26	2.81000 +0.06	2.81	2.71	2.78	640,834
24 Sep 26	2.75400 -0.05	2.80	2.71	2.79	651,616
23 Sep 26	2.80000 -0.01	2.85	2.78	2.79	792,148
22 Sep 26	2.80600 +0.01	2.88	2.73	2.74	1,366,933
21 Sep 26	2.79400 -0.12	3.02	2.79	2.97	1,402,872
18 Sep 26	2.91400 +0.03	3.10	2.91	2.91	1,694,608
17 Sep 26	2.88200 +0.07	2.91	2.79	2.82	1,213,554
16 Sep 26	2.80800 +0.00	2.88	2.79	2.86	689,094
15 Sep 26	2.80600 -0.05	2.85	2.77	2.85	1,355,714
14 Sep 26	2.86000 -0.11	2.98	2.86	2.95	1,088,575
11 Sep 26	2.96800 -0.08	3.06	2.97	3.05	1,201,293
10 Sep 26	3.04400 -0.09	3.16	2.99	3.16	795,436
09 Sep 26	3.13800 -0.02	3.19	3.13	3.15	561,735
08 Sep 26	3.16200 -0.05	3.22	3.13	3.19	833,113
07 Sep 26	3.21400 +0.00	3.21	3.16	3.19	256,470
04 Sep 26	3.21200 -0.06	3.27	3.19	3.27	1,086,118
03 Sep 26	3.27400 -0.03	3.37	3.27	3.31	485,055
02 Sep 26	3.30600 +0.16	3.33	3.12	3.13	906,734
01 Sep 26	3.15000 -0.10	3.28	3.15	3.25	823,198
31 Aug 26	3.24600 -0.10	3.34	3.22	3.30	1,071,165
28 Aug 26	3.34800 -0.04	3.41	3.33	3.39	421,031
27 Aug 26	3.38400 +0.03	3.41	3.35	3.37	301,999
26 Aug 26	3.35400 +0.10	3.41	3.26	3.27	931,332
25 Aug 26	3.25400 -0.02	3.31	3.24	3.29	1,090,610
24 Aug 26	3.27400 -0.08	3.35	3.27	3.33	599,723
21 Aug 26	3.35600 +0.00	3.37	3.31	3.36	315,561
20 Aug 26	3.35600 -0.05	3.46	3.33	3.44	632,201
19 Aug 26	3.40400 +0.08	3.43	3.26	3.32	689,015
18 Aug 26	3.32000 -0.11	3.42	3.32	3.42	823,632
17 Aug 26	3.43200 -0.01	3.47	3.37	3.47	736,711
14 Aug 26	3.44600 -0.10	3.59	3.41	3.56	1,115,308
13 Aug 26	3.54800 -0.30	3.88	3.51	3.80	1,593,529
12 Aug 26	3.85000 +0.14	3.85	3.66	3.73	709,422
11 Aug 26	3.70600 +0.05	3.79	3.65	3.69	623,911
10 Aug 26	3.65600 +0.19	3.73	3.51	3.53	1,475,853
07 Aug 26	3.46400 +0.03	3.56	3.45	3.45	698,495
06 Aug 26	3.43200 +0.00	3.52	3.43	3.47	640,505
05 Aug 26	3.43000 -0.02	3.58	3.43	3.55	749,917
04 Aug 26	3.44600 -0.04	3.58	3.45	3.49	754,876
03 Aug 26	3.48800 +0.08	3.52	3.45	3.46	582,950
31 Jul 26	3.41000 -0.04	3.52	3.38	3.49	894,794
30 Jul 26	3.45200 -0.02	3.52	3.44	3.48	760,384
29 Jul 26	3.47000 -0.03	3.53	3.45	3.52	454,499
28 Jul 26	3.50400 +0.08	3.57	3.42	3.42	707,352
27 Jul 26	3.42400 -0.03	3.54	3.42	3.49	703,307
24 Jul 26	3.45400 -0.01	3.53	3.42	3.48	676,158
23 Jul 26	3.46400 +0.00	3.50	3.39	3.45	738,743
22 Jul 26	3.46200 -0.07	3.52	3.42	3.48	695,614
21 Jul 26	3.53400 -0.02	3.65	3.46	3.55	1,236,552
20 Jul 26	3.55600 +0.12	3.67	3.41	3.41	1,076,458
17 Jul 26	3.44000 -0.02	3.58	3.38	3.43	1,423,956
16 Jul 26	3.46200 -0.04	3.56	3.40	3.40	1,214,227
15 Jul 26	3.50600 -0.24	3.69	3.37	3.68	3,411,466
14 Jul 26	3.75000 -1.19	3.87	3.18	3.87	6,997,062
13 Jul 26	4.94200 +0.00	5.02	4.87	4.89	371,645
10 Jul 26	4.94600 -0.04	5.09	4.90	4.95	342,438
09 Jul 26	4.99000 +0.10	5.09	4.86	4.93	291,050
08 Jul 26	4.89200 -0.15	5.05	4.81	5.05	420,508
07 Jul 26	5.04000 -0.11	5.20	5.04	5.16	330,818
06 Jul 26	5.15000 +0.01	5.20	5.09	5.16	304,965
03 Jul 26	5.14000 -0.01	5.21	5.10	5.20	398,661
02 Jul 26	5.14500 +0.05	5.22	5.05	5.11	551,841
01 Jul 26	5.09500 +0.10	5.23	5.03	5.05	716,379
30 Jun 26	4.99800 +0.03	5.09	4.94	5.02	670,936
29 Jun 26	4.96800 +0.06	4.98	4.85	4.94	455,185
26 Jun 26	4.90600 +0.07	4.93	4.80	4.82	459,986
25 Jun 26	4.83800 +0.03	4.90	4.70	4.83	719,954
24 Jun 26	4.81000 +0.11	4.97	4.67	4.72	1,008,360
23 Jun 26	4.70200 +0.03	4.76	4.57	4.60	329,621
22 Jun 26	4.67000 +0.04	4.71	4.60	4.64	330,860
19 Jun 26	4.63000 +0.09	4.64	4.54	4.60	600,986
18 Jun 26	4.53800 -0.19	4.85	4.54	4.68	495,161
17 Jun 26	4.73000 +0.03	4.73	4.52	4.60	646,523
16 Jun 26	4.70000 -0.18	4.91	4.67	4.87	542,176
15 Jun 26	4.88400 +0.12	4.91	4.77	4.87	641,418
12 Jun 26	4.76800 +0.11	4.78	4.66	4.72	513,487
11 Jun 26	4.65600 +0.06	4.68	4.57	4.65	419,498
10 Jun 26	4.59200 -0.16	4.78	4.56	4.75	367,305
09 Jun 26	4.75000 -0.18	4.91	4.75	4.91	441,689
08 Jun 26	4.93200 +0.00	4.93	4.77	4.83	366,540
05 Jun 26	4.93200 -0.18	5.20	4.93	5.12	593,705
04 Jun 26	5.11500 +0.09	5.11	4.99	5.03	365,399
03 Jun 26	5.02500 -0.07	5.14	4.99	5.13	578,438
02 Jun 26	5.09500 -0.21	5.33	5.07	5.31	472,517
01 Jun 26	5.30500 +0.02	5.32	5.17	5.26	536,729
29 May 26	5.28000 +0.17	5.31	5.12	5.20	1,013,420
28 May 26	5.11000 +0.15	5.15	4.81	4.93	792,472
27 May 26	4.96400 -0.05	5.06	4.92	5.05	605,228
26 May 26	5.01000 -0.02	5.05	4.95	4.97	552,172
25 May 26	5.03500 -0.20	5.34	5.03	5.25	459,053
22 May 26	5.23000 +0.15	5.23	5.07	5.14	605,744
21 May 26	5.08000 +0.18	5.11	4.91	4.93	1,295,530
20 May 26	4.90000 +0.16	4.90	4.70	4.70	880,817
19 May 26	4.74000 +0.03	4.88	4.69	4.72	857,146
18 May 26	4.71000 +0.09	4.74	4.60	4.60	605,664
15 May 26	4.61800 -0.08	4.75	4.60	4.66	605,086
14 May 26	4.70000 +0.16	4.76	4.57	4.58	869,582
13 May 26	4.54000 -0.54	4.82	4.43	4.75	2,830,997
12 May 26	5.08000 -0.12	5.24	4.84	5.10	422,160
11 May 26	5.20000 +0.02	5.41	5.18	5.23	499,019
08 May 26	5.18000 -0.09	5.39	5.13	5.35	525,655
07 May 26	5.26500 -0.27	5.56	5.25	5.54	1,127,527
06 May 26	5.53000 +0.19	5.64	5.16	5.22	1,748,407
05 May 26	5.34000 +0.00	5.49	5.29	5.40	573,517
04 May 26	5.34500 +0.11	5.57	5.34	5.38	801,525
30 Apr 26	5.24000 +0.23	5.28	4.95	4.97	579,650
29 Apr 26	5.00500 -0.13	5.17	5.01	5.12	554,254
28 Apr 26	5.14000 -0.16	5.32	5.11	5.32	614,895
27 Apr 26	5.30500 -0.05	5.35	5.23	5.32	392,103
24 Apr 26	5.35000 -0.05	5.41	5.19	5.40	733,229
23 Apr 26	5.40000 -0.28	5.61	5.31	5.61	721,630
22 Apr 26	5.68500 +0.03	5.77	5.59	5.65	911,368
21 Apr 26	5.65000 +0.21	5.79	5.43	5.45	905,392
20 Apr 26	5.44000 -0.20	5.53	5.28	5.45	930,178
17 Apr 26	5.64000 +0.07	5.76	5.47	5.53	759,577
16 Apr 26	5.57000 +0.03	5.66	5.48	5.51	671,870
15 Apr 26	5.54500 +0.16	5.57	5.34	5.42	1,194,761
14 Apr 26	5.39000 +0.69	5.39	4.84	4.84	1,609,019
13 Apr 26	4.70000 +0.17	4.81	4.44	4.44	878,282
10 Apr 26	4.53000 +0.00	4.59	4.45	4.54	811,149
09 Apr 26	4.52600 -0.15	4.71	4.47	4.67	950,536
08 Apr 26	4.67600 +0.21	4.95	4.59	4.65	1,497,017
07 Apr 26	4.47000 -0.03	4.77	4.38	4.49	1,716,824
02 Apr 26	4.50300 +0.05	4.58	4.33	4.35	619,489
01 Apr 26	4.45700 +0.17	4.54	4.35	4.54	639,916
31 Mar 26	4.29000 +0.02	4.40	4.22	4.32	612,797
30 Mar 26	4.27000 -0.03	4.33	4.16	4.33	367,345
27 Mar 26	4.30500 -0.07	4.43	4.21	4.39	536,214
26 Mar 26	4.37500 +0.02	4.40	4.27	4.38	525,326
25 Mar 26	4.35600 +0.24	4.47	4.17	4.22	730,451
24 Mar 26	4.11900 -0.03	4.23	4.06	4.20	452,587
23 Mar 26	4.15000 -0.15	4.30	4.01	4.13	802,598
20 Mar 26	4.29700 -0.01	4.43	4.22	4.36	1,243,193
19 Mar 26	4.31000 -0.05	4.34	4.18	4.33	605,563
18 Mar 26	4.35500 -0.03	4.43	4.29	4.40	553,771
17 Mar 26	4.38800 +0.12	4.39	4.19	4.32	677,244
16 Mar 26	4.26400 +0.09	4.26	4.06	4.16	672,297
13 Mar 26	4.17500 -0.13	4.26	3.99	4.24	2,020,777
12 Mar 26	4.30500 -0.05	4.40	4.20	4.21	1,276,676
11 Mar 26	4.35200 -0.36	4.61	4.33	4.58	2,204,774
10 Mar 26	4.70900 -0.56	5.33	4.38	5.19	6,286,352
09 Mar 26	5.27000 -0.13	5.34	5.16	5.25	734,845
06 Mar 26	5.40200 -0.06	5.53	5.31	5.52	432,513
05 Mar 26	5.46400 -0.19	5.69	5.43	5.63	317,511
04 Mar 26	5.65200 +0.35	5.65	5.34	5.37	547,161
03 Mar 26	5.30400 -0.38	5.64	5.23	5.62	1,386,983
02 Mar 26	5.68600 -0.19	5.79	5.64	5.67	558,074
27 Feb 26	5.88000 +0.02	6.06	5.82	5.82	678,983
26 Feb 26	5.85800 +0.01	5.86	5.70	5.78	386,552
25 Feb 26	5.84400 +0.10	5.95	5.69	5.75	550,835
24 Feb 26	5.74400 -0.06	5.89	5.73	5.80	462,559
23 Feb 26	5.80000 -0.30	6.17	5.78	6.00	1,101,274
20 Feb 26	6.10400 -0.01	6.19	6.05	6.14	245,041
19 Feb 26	6.11200 -0.09	6.30	6.08	6.29	456,065
18 Feb 26	6.19800 +0.13	6.31	6.00	6.01	688,698
17 Feb 26	6.06800 +0.04	6.10	6.00	6.06	414,110
16 Feb 26	6.02600 -0.16	6.18	5.97	6.17	449,133
13 Feb 26	6.18600 +0.36	6.22	5.78	5.81	1,049,605
12 Feb 26	5.82600 -0.17	6.05	5.81	5.98	712,409
11 Feb 26	5.99200 -0.18	6.15	5.95	6.15	684,092
10 Feb 26	6.17200 -0.06	6.28	6.09	6.25	383,260
09 Feb 26	6.23400 +0.09	6.23	6.09	6.17	241,558
06 Feb 26	6.14800 +0.05	6.15	5.93	6.04	674,451
05 Feb 26	6.10000 -0.25	6.39	6.08	6.37	524,973
04 Feb 26	6.34600 -0.11	6.49	6.29	6.45	629,417
03 Feb 26	6.46000 +0.56	6.62	6.23	6.26	1,673,688
02 Feb 26	5.90000 -0.32	6.10	5.89	6.09	769,418
30 Jan 26	6.21800 -0.05	6.37	6.02	6.25	824,778
29 Jan 26	6.26800 -0.15	6.48	6.20	6.48	874,648
28 Jan 26	6.41800 +0.25	6.46	6.15	6.22	1,073,198
27 Jan 26	6.16800 -0.04	6.25	6.13	6.20	274,661
26 Jan 26	6.20800 +0.05	6.22	6.10	6.15	622,993
23 Jan 26	6.16000 -0.03	6.28	6.08	6.17	366,073
22 Jan 26	6.19000 +0.26	6.25	6.01	6.04	562,487
21 Jan 26	5.92600 +0.03	5.97	5.73	5.92	445,470
20 Jan 26	5.89800 -0.10	5.99	5.82	5.99	496,374
19 Jan 26	6.00000 -0.31	6.19	6.00	6.15	580,954
16 Jan 26	6.30800 -0.02	6.42	6.27	6.33	472,677
15 Jan 26	6.32600 -0.08	6.47	6.22	6.45	457,525
14 Jan 26	6.40600 -0.15	6.73	6.22	6.61	708,363
13 Jan 26	6.55200 +0.09	6.62	6.43	6.50	582,387
12 Jan 26	6.46400 +0.18	6.51	6.32	6.32	717,020
09 Jan 26	6.28600 -0.05	6.45	6.29	6.29	631,859
08 Jan 26	6.33800 +0.05	6.43	6.21	6.31	895,294
07 Jan 26	6.29000 +0.51	6.33	5.81	5.84	1,810,893
06 Jan 26	5.77800 +0.27	5.82	5.54	5.55	1,280,431
05 Jan 26	5.51000 -0.01	5.64	5.38	5.56	1,009,095
02 Jan 26	5.52200 +0.07	5.65	5.43	5.48	1,056,452
30 Dec 25	5.45000 +0.01	5.48	5.35	5.40	353,409
29 Dec 25	5.43600 +0.05	5.47	5.32	5.35	851,265
23 Dec 25	5.38800 +0.16	5.52	5.20	5.24	1,384,431
22 Dec 25	5.22600 +0.06	5.30	5.13	5.16	991,866
19 Dec 25	5.17000 +0.03	5.20	5.09	5.12	915,876
18 Dec 25	5.14400 -0.03	5.29	5.09	5.15	1,249,138
17 Dec 25	5.17000 -0.04	5.25	5.13	5.16	656,104
16 Dec 25	5.21000 +0.02	5.21	5.09	5.13	697,525
15 Dec 25	5.19000 -0.04	5.24	5.07	5.20	966,893
12 Dec 25	5.22600 -0.01	5.33	5.20	5.22	551,451
11 Dec 25	5.24000 +0.01	5.30	5.20	5.20	617,325
10 Dec 25	5.23000 +0.13	5.27	5.08	5.10	864,954
09 Dec 25	5.10400 -0.40	5.22	4.90	5.17	3,218,914
08 Dec 25	5.50000 +0.07	5.53	5.37	5.37	535,732
05 Dec 25	5.42600 -0.15	5.67	5.43	5.62	534,395
04 Dec 25	5.57400 +0.06	5.67	5.47	5.57	584,356
03 Dec 25	5.51200 -0.06	5.62	5.30	5.54	940,315
02 Dec 25	5.56800 -0.06	5.64	5.50	5.64	266,636
01 Dec 25	5.63000 -0.17	5.78	5.63	5.76	586,491
28 Nov 25	5.80000 -0.01	5.89	5.76	5.83	411,995
27 Nov 25	5.81400 +0.11	5.89	5.67	5.68	534,601
26 Nov 25	5.70400 +0.19	5.77	5.55	5.57	808,568
25 Nov 25	5.51000 +0.21	5.54	5.25	5.29	749,381
24 Nov 25	5.30000 +0.09	5.30	5.21	5.26	426,599
21 Nov 25	5.20600 +0.03	5.23	5.12	5.13	422,700
20 Nov 25	5.17600 +0.01	5.31	5.13	5.25	451,002
19 Nov 25	5.16200 -0.04	5.30	5.16	5.22	403,558
18 Nov 25	5.20200 -0.01	5.20	5.07	5.14	576,627
17 Nov 25	5.21400 -0.08	5.30	5.16	5.29	689,633
14 Nov 25	5.29000 -0.16	5.35	5.12	5.28	1,519,577
13 Nov 25	5.45200 +0.07	5.58	5.39	5.40	837,036
12 Nov 25	5.38000 +0.27	5.43	5.22	5.22	779,408
11 Nov 25	5.10600 -0.09	5.21	5.11	5.17	896,004
10 Nov 25	5.20000 -0.04	5.40	5.15	5.33	1,680,786
07 Nov 25	5.23600 -0.58	5.79	5.23	5.76	2,906,510
06 Nov 25	5.81800 +0.00	6.07	5.78	5.90	1,328,781
05 Nov 25	5.81800 -1.27	7.16	5.80	7.16	6,049,929
04 Nov 25	7.08600 +0.08	7.16	6.86	7.00	839,445
03 Nov 25	7.00600 -0.05	7.17	7.00	7.01	479,857
31 Oct 25	7.05400 -0.04	7.11	6.98	7.10	430,950
30 Oct 25	7.09600 -0.05	7.13	6.96	7.11	466,497
29 Oct 25	7.15000 +0.08	7.21	7.08	7.08	365,932
28 Oct 25	7.07400 -0.05	7.17	6.93	6.93	397,691
27 Oct 25	7.12400 +0.15	7.30	7.10	7.14	927,939
24 Oct 25	6.97200 +0.11	7.13	6.90	6.90	741,345
23 Oct 25	6.86600 +0.14	6.88	6.69	6.70	437,749
22 Oct 25	6.72600 -0.10	6.84	6.65	6.68	416,286
21 Oct 25	6.82200 +0.13	6.90	6.66	6.70	571,175
20 Oct 25	6.69400 +0.12	6.69	6.50	6.58	334,072
17 Oct 25	6.57600 -0.30	6.85	6.54	6.82	425,951
16 Oct 25	6.87600 +0.15	6.96	6.69	6.69	611,870
15 Oct 25	6.72800 +0.14	6.75	6.60	6.65	312,323
14 Oct 25	6.58600 -0.20	6.74	6.57	6.73	502,333
13 Oct 25	6.78600 +0.09	6.84	6.57	6.70	661,135
10 Oct 25	6.69800 -0.06	6.96	6.65	6.70	832,243
09 Oct 25	6.75600 -0.08	6.82	6.39	6.80	863,197
08 Oct 25	6.83600 +0.06	6.87	6.72	6.75	321,795
07 Oct 25	6.77800 -0.12	6.90	6.74	6.85	435,048
06 Oct 25	6.89800 +0.15	6.97	6.72	6.72	798,078
03 Oct 25	6.74400 +0.13	6.75	6.59	6.61	468,677
02 Oct 25	6.61200 +0.28	6.67	6.39	6.40	1,494,458
01 Oct 25	6.33600 +0.15	6.37	6.19	6.20	1,179,440
30 Sep 25	6.18800 +0.12	6.20	5.98	5.99	1,041,454
29 Sep 25	6.07000 +0.14	6.07	5.89	5.92	696,248
26 Sep 25	5.93200 -0.11	6.09	5.88	6.00	720,877
25 Sep 25	6.03800 -0.19	6.20	6.03	6.19	922,809
24 Sep 25	6.22800 +0.02	6.24	6.03	6.15	1,053,737
23 Sep 25	6.20800 -0.12	6.38	6.15	6.30	881,168
22 Sep 25	6.33000 +0.06	6.38	6.15	6.22	656,287
19 Sep 25	6.27200 -0.02	6.44	6.24	6.33	5,327,918
18 Sep 25	6.29200 +0.08	6.33	6.12	6.17	1,037,727
17 Sep 25	6.21400 +0.06	6.21	6.06	6.16	460,466
16 Sep 25	6.15000 +0.20	6.25	6.01	6.02	1,002,664
15 Sep 25	5.94800 +0.13	6.00	5.83	5.83	505,120
12 Sep 25	5.81800 -0.02	5.95	5.80	5.88	554,127
11 Sep 25	5.83800 -0.01	5.97	5.81	5.85	888,590
10 Sep 25	5.84600 +0.04	5.96	5.79	5.81	643,919
09 Sep 25	5.81000 -0.06	5.85	5.73	5.85	519,280
08 Sep 25	5.87000 +0.01	5.96	5.74	5.95	1,016,967
05 Sep 25	5.85600 +0.15	5.95	5.77	5.79	1,026,346
04 Sep 25	5.70200 -0.16	5.86	5.70	5.84	963,254
03 Sep 25	5.86000 +0.07	5.92	5.74	5.88	895,602
02 Sep 25	5.79000 -0.28	6.09	5.79	6.07	1,177,270
01 Sep 25	6.07200 +0.07	6.29	6.01	6.10	1,038,104
29 Aug 25	6.00000 +0.00	6.04	5.92	5.97	510,867
28 Aug 25	5.99800 +0.06	6.13	5.97	6.00	1,088,030
27 Aug 25	5.93600 -0.04	6.02	5.78	5.99	1,226,422
26 Aug 25	5.97200 -0.12	6.08	5.95	6.04	1,514,487
25 Aug 25	6.09600 -0.02	6.14	6.03	6.10	589,543
22 Aug 25	6.11600 +0.00	6.18	5.99	6.07	756,333
21 Aug 25	6.11600 -0.02	6.17	6.02	6.17	815,667
20 Aug 25	6.14000 -0.12	6.21	6.07	6.18	1,398,666
19 Aug 25	6.26400 -0.05	6.36	6.20	6.23	719,101
18 Aug 25	6.31800 -0.04	6.40	6.24	6.32	628,173
15 Aug 25	6.35600 -0.15	6.50	6.29	6.50	1,366,353
14 Aug 25	6.51000 +0.08	6.71	6.42	6.51	755,444
13 Aug 25	6.43000 -0.15	6.90	6.41	6.60	1,419,220
12 Aug 25	6.58000 +0.01	6.66	6.49	6.61	796,180
11 Aug 25	6.57400 -0.20	6.81	6.51	6.81	710,798
08 Aug 25	6.77800 +0.09	6.98	6.63	6.68	895,339
07 Aug 25	6.68800 +0.18	6.69	6.42	6.45	725,078
06 Aug 25	6.50600 -0.19	6.70	6.49	6.70	622,593
05 Aug 25	6.70000 -0.02	6.84	6.62	6.78	617,896
04 Aug 25	6.72000 -0.23	7.08	6.72	7.01	946,012
01 Aug 25	6.95000 -0.10	7.00	6.76	6.90	663,097
31 Jul 25	7.04600 -0.33	7.40	7.03	7.32	801,209
30 Jul 25	7.37800 -0.02	7.84	7.38	7.60	1,027,888
29 Jul 25	7.40000 -0.04	7.55	7.34	7.40	1,012,940
28 Jul 25	7.44000 +0.19	7.71	7.30	7.30	2,214,508
25 Jul 25	7.25200 +0.44	7.29	6.86	6.86	3,228,183
24 Jul 25	6.81200 +0.45	6.90	6.40	6.40	3,139,546
23 Jul 25	6.35800 +0.13	6.39	6.17	6.28	1,580,372
22 Jul 25	6.23000 +0.03	6.33	6.10	6.25	2,875,846
21 Jul 25	6.20000 -1.26	7.49	6.16	7.40	8,734,485
18 Jul 25	7.45600 +0.04	7.58	7.37	7.40	766,256
17 Jul 25	7.41200 +0.13	7.46	7.24	7.32	657,592
16 Jul 25	7.28600 -0.02	7.49	7.20	7.23	741,138
15 Jul 25	7.30200 +0.20	7.48	7.08	7.09	1,648,782
14 Jul 25	7.10400 +0.06	7.11	6.80	6.81	791,607
11 Jul 25	7.04600 -0.15	7.20	7.01	7.20	1,086,722
10 Jul 25	7.20000 +0.09	7.37	7.14	7.14	978,207
09 Jul 25	7.10600 -0.16	7.29	7.08	7.20	964,215
08 Jul 25	7.27000 +0.07	7.32	7.01	7.14	808,419
07 Jul 25	7.20000 +0.00	7.26	7.11	7.22	397,176
04 Jul 25	7.20200 +0.06	7.28	7.10	7.17	366,408
03 Jul 25	7.14000 -0.21	7.52	7.14	7.31	667,487
02 Jul 25	7.35000 +0.10	7.42	7.09	7.20	743,413
01 Jul 25	7.25000 +0.05	7.25	6.96	7.12	693,186
30 Jun 25	7.20400 +0.07	7.40	7.12	7.13	745,147
27 Jun 25	7.13800 -0.06	7.26	7.05	7.22	551,611
26 Jun 25	7.19600 +0.04	7.34	7.17	7.25	466,282
25 Jun 25	7.16000 +0.28	7.30	6.96	6.98	1,436,952
24 Jun 25	6.88200 +0.38	6.88	6.58	6.68	758,717
23 Jun 25	6.49800 -0.05	6.57	6.32	6.48	592,453
20 Jun 25	6.54400 -0.02	6.76	6.54	6.61	1,371,420
19 Jun 25	6.56800 -0.28	6.77	6.57	6.71	499,686
18 Jun 25	6.85000 -0.15	6.96	6.72	6.90	1,128,616
17 Jun 25	7.00000 -0.12	7.20	6.90	7.13	701,920
16 Jun 25	7.12000 -0.28	7.48	6.99	7.41	992,098
13 Jun 25	7.39800 -0.20	7.50	7.32	7.34	809,134
12 Jun 25	7.60000 +0.16	7.75	7.20	7.28	2,372,581
11 Jun 25	7.44000 +0.26	7.44	7.03	7.12	1,050,643
10 Jun 25	7.17800 +0.02	7.19	7.02	7.10	722,037
09 Jun 25	7.15800 +0.10	7.35	7.10	7.14	764,731
06 Jun 25	7.06000 +0.07	7.11	6.96	7.01	478,894
05 Jun 25	6.99400 -0.15	7.18	6.93	7.16	584,687
04 Jun 25	7.14400 +0.12	7.22	7.06	7.06	1,363,930
03 Jun 25	7.02600 +0.18	7.10	6.83	7.00	1,102,878
02 Jun 25	6.84600 -0.11	6.88	6.65	6.81	1,286,848
30 May 25	6.95200 +0.24	7.03	6.74	6.80	939,357
29 May 25	6.71200 -0.31	7.22	6.68	7.15	2,548,584
28 May 25	7.02000 -0.49	7.50	7.00	7.23	3,105,712
27 May 25	7.50600 -0.86	8.57	7.51	8.57	3,261,736
26 May 25	8.36800 +0.13	8.55	7.91	8.49	2,794,847
23 May 25	8.24200 +1.20	8.37	7.01	7.06	5,693,829
22 May 25	7.03800 -0.08	7.10	6.61	7.00	1,661,667
21 May 25	7.11400 +0.00	7.13	7.00	7.05	479,939
20 May 25	7.11400 +0.11	7.11	6.94	6.96	463,986
19 May 25	7.00800 -0.19	7.14	6.91	7.14	695,446
16 May 25	7.19600 +0.22	7.29	7.03	7.11	934,517
15 May 25	6.97600 -0.09	7.16	6.91	7.11	782,579
14 May 25	7.06200 -0.34	7.68	7.04	7.53	1,302,045
13 May 25	7.40200 +0.05	7.58	7.22	7.32	1,123,778
12 May 25	7.35000 -0.30	7.64	7.20	7.51	1,349,596
09 May 25	7.65400 +0.77	7.73	6.89	6.94	2,980,851
08 May 25	6.88000 -0.16	7.18	6.86	7.10	901,068
07 May 25	7.04200 -0.25	7.36	6.94	7.23	2,168,440
06 May 25	7.28800 -0.19	7.41	6.77	6.95	2,557,600
05 May 25	7.48000 -0.14	7.75	7.45	7.57	909,056
02 May 25	7.61800 +0.29	7.74	7.37	7.39	1,604,335
30 Apr 25	7.33000 -0.18	7.53	7.18	7.50	1,305,817
29 Apr 25	7.51200 +0.01	7.75	7.29	7.53	943,733
28 Apr 25	7.50000 +0.12	7.60	7.38	7.38	1,102,010
25 Apr 25	7.38200 +0.04	7.44	7.15	7.35	1,015,441
24 Apr 25	7.34400 +0.13	7.60	7.02	7.60	2,001,686
23 Apr 25	7.21800 +0.38	7.35	6.96	7.03	1,654,497
22 Apr 25	6.83400 +0.44	6.84	6.34	6.58	1,701,471
17 Apr 25	6.39600 +0.58	6.62	5.94	6.15	2,689,547
16 Apr 25	5.82000 -0.12	5.89	5.70	5.84	562,907
15 Apr 25	5.94400 +0.16	5.97	5.82	5.84	431,109
14 Apr 25	5.78200 +0.43	5.82	5.53	5.59	700,961
11 Apr 25	5.35400 -0.03	5.55	5.22	5.55	780,025
10 Apr 25	5.38000 +0.06	5.97	5.37	5.89	653,082
09 Apr 25	5.32000 -0.38	5.70	5.30	5.51	582,172
08 Apr 25	5.70000 +0.47	5.78	5.29	5.48	1,088,253
07 Apr 25	5.22800 -0.29	5.52	5.06	5.16	1,606,351
04 Apr 25	5.51500 -0.39	5.95	5.38	5.86	1,138,742
03 Apr 25	5.90000 -0.01	6.08	5.76	5.78	790,504
02 Apr 25	5.90500 -0.22	6.03	5.75	6.01	875,399
01 Apr 25	6.12500 +0.07	6.20	6.03	6.10	447,056
31 Mar 25	6.06000 +0.06	6.09	5.76	5.93	711,011
28 Mar 25	6.00000 -0.07	6.09	5.92	6.01	661,983
27 Mar 25	6.07500 -0.24	6.22	6.00	6.19	762,671
26 Mar 25	6.31500 -0.08	6.49	6.30	6.48	509,397
25 Mar 25	6.39500 -0.24	6.69	6.38	6.64	514,970
24 Mar 25	6.63500 +0.32	6.68	6.38	6.38	777,253
21 Mar 25	6.32000 -0.15	6.47	6.18	6.41	1,329,893
20 Mar 25	6.47500 -0.09	6.63	6.34	6.57	655,294
19 Mar 25	6.56000 -0.09	6.66	6.43	6.61	634,726
18 Mar 25	6.65000 +0.17	6.76	6.55	6.56	854,840
17 Mar 25	6.48000 +0.14	6.51	6.29	6.33	608,511
14 Mar 25	6.33500 +0.13	6.40	6.14	6.24	844,392
13 Mar 25	6.21000 +0.01	6.27	6.03	6.20	1,122,319
12 Mar 25	6.20500 +0.01	6.30	6.12	6.30	797,310
11 Mar 25	6.19500 -0.18	6.52	6.16	6.40	1,045,754
10 Mar 25	6.37500 -0.22	6.72	6.30	6.72	989,175
07 Mar 25	6.59500 -0.14	6.99	6.55	6.76	1,382,338
06 Mar 25	6.73000 -0.39	7.28	6.73	7.19	2,029,822
05 Mar 25	7.12000 +0.01	7.42	7.12	7.30	1,576,603
04 Mar 25	7.11500 -1.03	8.03	7.10	8.00	2,952,098
03 Mar 25	8.15000 -0.04	8.37	8.00	8.15	1,246,204
28 Feb 25	8.18500 -0.34	8.33	8.13	8.33	1,128,593
27 Feb 25	8.52000 +0.27	8.55	8.14	8.19	1,143,020
26 Feb 25	8.25000 -0.03	8.38	8.03	8.32	1,276,765
25 Feb 25	8.28500 -0.31	8.63	8.26	8.54	1,158,417
24 Feb 25	8.59500 +0.07	9.05	8.49	8.57	1,278,549
21 Feb 25	8.52000 -0.03	8.69	8.41	8.60	481,867
20 Feb 25	8.55000 +0.02	8.78	8.50	8.68	643,380
19 Feb 25	8.53000 -0.37	8.95	8.42	8.82	926,137
18 Feb 25	8.90000 +0.13	9.02	8.56	8.69	724,351
17 Feb 25	8.76500 +0.04	8.77	8.43	8.69	487,823
14 Feb 25	8.72500 -0.11	8.95	8.71	8.95	439,959
13 Feb 25	8.84000 +0.33	8.91	8.53	8.53	732,164
12 Feb 25	8.51000 +0.05	8.56	8.21	8.49	562,056
11 Feb 25	8.46000 -0.31	8.81	8.42	8.72	471,726
10 Feb 25	8.77500 +0.09	8.94	8.67	8.72	477,502
07 Feb 25	8.68000 -0.35	9.03	8.68	9.01	432,886
06 Feb 25	9.03000 +0.05	9.33	8.99	9.05	886,383
05 Feb 25	8.98000 +0.63	9.00	8.28	8.28	760,991
04 Feb 25	8.35500 +0.04	8.43	8.10	8.35	875,569
03 Feb 25	8.31000 -0.34	8.53	8.23	8.30	646,563
31 Jan 25	8.65000 +0.07	8.71	8.46	8.56	618,869
30 Jan 25	8.58000 +0.46	8.58	8.11	8.11	654,729
29 Jan 25	8.12000 +0.06	8.32	8.05	8.14	574,449
28 Jan 25	8.06000 -0.15	8.48	8.06	8.15	535,835
27 Jan 25	8.21000 +0.05	8.31	7.96	8.05	633,805
24 Jan 25	8.16500 +0.26	8.27	7.95	7.95	958,614
23 Jan 25	7.91000 -0.09	8.00	7.76	7.98	407,945
22 Jan 25	8.00000 +0.11	8.10	7.89	8.01	382,704
21 Jan 25	7.89500 -0.03	7.96	7.88	7.90	274,593
20 Jan 25	7.93000 -0.06	8.15	7.88	8.03	424,804
17 Jan 25	7.99000 +0.25	8.04	7.78	7.79	499,003
16 Jan 25	7.73500 -0.22	8.03	7.70	7.99	390,578
15 Jan 25	7.95500 +0.11	8.09	7.78	7.90	749,099
14 Jan 25	7.85000 -0.21	8.23	7.65	8.17	930,709
13 Jan 25	8.05500 -0.36	8.52	8.04	8.44	734,999
10 Jan 25	8.42000 -0.14	8.65	8.42	8.55	340,258
09 Jan 25	8.56500 +0.22	8.70	8.30	8.30	396,860
08 Jan 25	8.34000 -0.40	8.85	8.34	8.73	502,465
07 Jan 25	8.74000 +0.20	8.88	8.53	8.54	635,379
06 Jan 25	8.53500 -0.01	8.82	8.53	8.66	633,774
03 Jan 25	8.54000 +0.21	8.54	8.20	8.31	737,332
02 Jan 25	8.33000 +0.14	8.41	8.21	8.21	644,443
30 Dec 24	8.19500 -0.34	8.50	8.04	8.41	1,138,303
27 Dec 24	8.53500 +0.13	8.73	8.45	8.45	740,503
23 Dec 24	8.41000 +0.01	8.41	8.24	8.35	605,926
20 Dec 24	8.40500 +0.09	8.40	8.02	8.24	2,687,971
19 Dec 24	8.31500 -0.19	8.48	8.15	8.16	616,803
18 Dec 24	8.50000 -0.38	8.99	8.44	8.86	769,386
17 Dec 24	8.87500 +0.07	9.03	8.66	8.80	830,498
16 Dec 24	8.80000 +0.53	8.80	8.07	8.26	1,142,045
13 Dec 24	8.27500 -0.43	8.81	8.27	8.70	1,034,371
12 Dec 24	8.70000 +0.05	8.98	8.69	8.77	704,642
11 Dec 24	8.64500 -0.16	9.02	8.65	8.91	773,182
10 Dec 24	8.81000 -0.04	9.12	8.72	8.78	1,555,984
09 Dec 24	8.85000 +0.08	8.90	8.73	8.73	788,299
06 Dec 24	8.77000 -0.16	8.89	8.66	8.86	587,050
05 Dec 24	8.93000 +0.23	8.94	8.73	8.88	766,088
04 Dec 24	8.70000 +0.11	8.77	8.53	8.55	1,172,656
03 Dec 24	8.58500 -0.35	8.99	8.59	8.99	1,200,330
02 Dec 24	8.93000 +0.10	9.00	8.72	8.80	612,217
29 Nov 24	8.83000 -0.22	9.15	8.75	9.04	413,156
28 Nov 24	9.05000 -0.02	9.25	9.05	9.13	392,557
27 Nov 24	9.07500 +0.04	9.48	9.02	9.16	948,307
26 Nov 24	9.03500 -0.30	9.17	8.82	9.14	1,216,045
25 Nov 24	9.33000 +0.83	9.35	8.53	8.63	2,943,333
22 Nov 24	8.50000 -1.57	10.00	7.98	10.00	3,490,459
21 Nov 24	10.07000 +0.16	10.10	9.64	9.88	1,586,778
20 Nov 24	9.90500 +0.28	10.22	9.58	9.63	1,393,425
19 Nov 24	9.62000 -0.88	10.38	9.23	10.34	3,366,190
18 Nov 24	10.50000 +0.03	10.50	10.26	10.41	2,505,337
15 Nov 24	10.47000 +1.84	10.62	9.87	10.45	6,594,724
14 Nov 24	8.63000 +0.07	8.67	8.44	8.52	1,135,191
13 Nov 24	8.56500 +0.45	8.70	8.14	8.14	1,587,256
12 Nov 24	8.11500 -0.80	9.15	8.11	9.04	2,311,816
11 Nov 24	8.91500 +1.28	9.68	8.08	8.10	5,553,478
08 Nov 24	7.63500 -0.23	8.13	7.58	7.93	1,748,520
07 Nov 24	7.86500 +0.66	8.01	6.95	7.00	2,387,805
06 Nov 24	7.20000 -1.30	7.60	6.91	7.32	3,912,596
05 Nov 24	8.50000 +0.40	8.54	7.90	8.26	7,038,792
04 Nov 24	8.10000 +0.96	8.19	7.22	7.22	3,576,762
01 Nov 24	7.14500 +0.05	7.22	6.99	7.10	576,554
31 Oct 24	7.09000 -0.16	7.20	6.99	7.20	972,012
30 Oct 24	7.25500 +0.03	7.30	6.99	7.17	1,619,878
29 Oct 24	7.23000 +0.17	7.41	6.99	7.35	2,767,972
28 Oct 24	7.06000 +0.56	7.06	6.54	6.54	1,871,717
25 Oct 24	6.50000 -0.09	6.63	6.41	6.55	1,284,559
24 Oct 24	6.59500 +0.13	6.77	6.51	6.64	1,918,087
23 Oct 24	6.47000 +0.53	6.62	6.09	6.14	4,363,930
22 Oct 24	5.94000 +0.17	5.97	5.73	5.77	1,175,531
21 Oct 24	5.77000 -0.03	5.96	5.76	5.88	825,407
18 Oct 24	5.80500 +0.23	5.88	5.60	5.60	1,108,936
17 Oct 24	5.57000 +0.16	5.70	5.47	5.47	1,089,769
16 Oct 24	5.40500 +0.14	5.48	5.11	5.22	1,326,433
15 Oct 24	5.26500 -0.05	5.44	5.25	5.36	1,093,874
14 Oct 24	5.31500 -0.32	5.72	5.20	5.63	2,236,697
11 Oct 24	5.64000 +0.03	5.68	5.57	5.60	717,158
10 Oct 24	5.60500 -0.16	5.80	5.53	5.78	1,449,325
09 Oct 24	5.77000 -0.05	5.84	5.73	5.81	759,277
08 Oct 24	5.82000 -0.21	6.00	5.77	5.93	1,388,507
07 Oct 24	6.03500 -0.11	6.14	5.84	6.00	1,322,658
04 Oct 24	6.14000 +0.15	6.22	5.99	6.01	701,624
03 Oct 24	5.99000 -0.13	6.09	5.97	6.09	431,538
02 Oct 24	6.12000 -0.09	6.25	5.88	6.24	1,198,963
01 Oct 24	6.20500 -0.22	6.52	6.17	6.51	1,183,427
30 Sep 24	6.42500 +0.14	6.49	6.28	6.42	1,121,120
27 Sep 24	6.28500 +0.18	6.42	6.16	6.17	2,007,287
26 Sep 24	6.10000 +0.20	6.50	6.04	6.50	1,640,947
25 Sep 24	5.89500 -0.02	5.98	5.86	5.86	593,336
24 Sep 24	5.91500 +0.13	6.05	5.88	5.90	1,023,999
23 Sep 24	5.79000 -0.22	6.07	5.74	6.06	1,370,754
20 Sep 24	6.00500 -0.34	6.32	6.01	6.30	3,807,550
19 Sep 24	6.34500 -0.12	6.64	6.30	6.63	1,087,886
18 Sep 24	6.46000 -0.03	6.50	6.32	6.45	457,586
17 Sep 24	6.48500 +0.25	6.49	6.25	6.28	660,088
16 Sep 24	6.23500 -0.06	6.32	6.22	6.30	651,849
13 Sep 24	6.29500 +0.26	6.33	6.07	6.07	801,059
12 Sep 24	6.03500 -0.03	6.26	6.02	6.19	745,412
11 Sep 24	6.06000 +0.09	6.14	5.95	6.01	928,376
10 Sep 24	5.97500 +0.01	6.05	5.86	5.92	1,034,588
09 Sep 24	5.96500 +0.03	6.07	5.93	6.00	556,827
06 Sep 24	5.94000 -0.13	6.15	5.93	6.09	505,078
05 Sep 24	6.07000 +0.17	6.23	5.80	5.89	943,820
04 Sep 24	5.90000 -0.34	6.19	5.88	6.09	988,288
03 Sep 24	6.24000 -0.33	6.60	6.18	6.57	970,796
02 Sep 24	6.56500 -0.11	6.66	6.42	6.55	827,042
30 Aug 24	6.67500 +0.07	6.89	6.56	6.67	1,592,674
29 Aug 24	6.61000 +0.22	6.76	6.36	6.37	820,820
28 Aug 24	6.39500 -0.37	6.67	6.35	6.67	1,387,268
27 Aug 24	6.76000 +0.57	6.88	6.24	6.28	2,490,219
26 Aug 24	6.19000 +0.33	6.22	5.85	5.88	1,076,008
23 Aug 24	5.86500 +0.37	5.97	5.49	5.52	1,407,970
22 Aug 24	5.49500 -0.05	5.73	5.48	5.53	897,590
21 Aug 24	5.54000 -0.10	5.70	5.48	5.64	1,434,766
20 Aug 24	5.63500 -0.11	5.84	5.64	5.82	775,200
19 Aug 24	5.75000 -0.05	5.86	5.70	5.80	1,009,708
16 Aug 24	5.79500 +0.05	6.02	5.76	5.76	1,580,933
15 Aug 24	5.75000 -0.18	6.02	5.72	5.99	1,538,738
14 Aug 24	5.93500 -0.01	6.14	5.79	5.95	1,522,557
13 Aug 24	5.94000 +0.55	6.04	5.42	5.55	2,108,515
12 Aug 24	5.39000 -0.16	5.62	5.36	5.55	1,326,641
09 Aug 24	5.54500 +0.28	5.61	5.26	5.36	2,284,228
08 Aug 24	5.27000 -0.18	5.57	5.16	5.40	3,358,839
07 Aug 24	5.44500 -2.88	5.81	5.06	5.63	9,731,324
06 Aug 24	8.33000 +0.31	8.52	8.05	8.14	554,795
05 Aug 24	8.01500 +0.01	8.05	7.44	7.70	1,294,018
02 Aug 24	8.01000 -0.47	8.35	8.01	8.30	693,628
01 Aug 24	8.48000 -0.24	8.78	8.48	8.65	431,718
31 Jul 24	8.72000 +0.12	8.83	8.65	8.67	504,777
30 Jul 24	8.60500 -0.10	8.82	8.60	8.70	433,626
29 Jul 24	8.70500 +0.02	8.77	8.45	8.58	538,718
26 Jul 24	8.68000 -0.02	8.87	8.66	8.66	452,985
25 Jul 24	8.70000 -0.11	8.80	8.37	8.72	771,770
24 Jul 24	8.81500 +0.05	8.89	8.65	8.72	509,821
23 Jul 24	8.76000 -0.13	9.13	8.74	8.94	674,075
22 Jul 24	8.89000 +0.36	9.00	8.60	8.60	727,160
19 Jul 24	8.53500 -0.16	8.73	8.53	8.66	517,458
18 Jul 24	8.70000 +0.06	8.94	8.62	8.69	524,280
17 Jul 24	8.64000 -0.01	8.77	8.49	8.68	607,014
16 Jul 24	8.65000 -0.22	8.89	8.60	8.80	658,949
15 Jul 24	8.87000 -0.09	9.06	8.85	8.90	609,184
12 Jul 24	8.95500 -0.38	9.35	8.94	9.32	1,058,709
11 Jul 24	9.33000 -0.17	9.35	8.85	9.31	3,208,106
10 Jul 24	9.50000 +0.11	9.87	9.50	9.60	1,060,061
09 Jul 24	9.38500 -0.45	10.05	9.32	9.85	1,234,268
08 Jul 24	9.83500 +0.11	10.07	9.70	9.72	792,547
05 Jul 24	9.72000 +0.02	10.03	9.70	9.73	1,149,122
04 Jul 24	9.70500 +0.16	9.79	9.43	9.65	930,932
03 Jul 24	9.54500 +0.35	9.55	9.22	9.24	1,079,581
02 Jul 24	9.20000 +0.18	9.20	8.98	9.03	815,385
01 Jul 24	9.02000 +0.05	9.23	8.95	9.05	946,692
28 Jun 24	8.97500 +0.50	9.00	8.48	8.49	1,269,328
27 Jun 24	8.48000 -0.30	8.80	8.41	8.80	729,569
26 Jun 24	8.77500 -0.05	9.14	8.71	8.79	971,474
25 Jun 24	8.82500 +0.23	8.90	8.52	8.81	915,435
24 Jun 24	8.59000 +0.26	8.65	8.15	8.26	888,126
21 Jun 24	8.33000 -0.02	8.88	8.33	8.75	3,027,218
20 Jun 24	8.35500 +1.02	8.52	7.78	7.78	3,156,472
19 Jun 24	7.33500 -0.20	7.55	7.34	7.45	598,980
18 Jun 24	7.53500 -0.07	7.68	7.43	7.65	1,050,669
17 Jun 24	7.60000 -0.80	8.27	7.22	8.16	4,005,319
14 Jun 24	8.40000 +0.06	8.65	8.31	8.41	974,254
13 Jun 24	8.34000 -0.63	8.87	8.34	8.83	1,858,701
12 Jun 24	8.97000 +0.10	9.26	8.81	8.96	1,661,513
11 Jun 24	8.87000 +0.18	9.08	8.68	8.69	706,943
10 Jun 24	8.68500 -0.14	8.84	8.64	8.80	592,764
07 Jun 24	8.83000 -0.16	9.09	8.77	8.94	747,927
06 Jun 24	8.99000 -0.06	9.16	8.88	9.01	591,622
05 Jun 24	9.04500 +0.12	9.06	8.82	8.98	666,458
04 Jun 24	8.92500 -0.11	9.18	8.77	8.98	1,037,721
03 Jun 24	9.03500 +0.38	9.03	8.66	8.78	1,427,281
31 May 24	8.65500 +0.26	8.73	8.32	8.40	1,311,590
30 May 24	8.40000 -0.10	8.55	8.27	8.46	1,479,396
29 May 24	8.49500 -0.54	8.97	8.49	8.92	2,116,503
28 May 24	9.03500 -0.15	9.32	8.91	9.25	1,393,505
27 May 24	9.18000 +0.34	9.27	8.89	8.90	915,736
24 May 24	8.84500 -0.34	9.13	8.81	9.06	1,961,581
23 May 24	9.18500 -0.42	9.56	9.06	9.50	2,045,070
22 May 24	9.60500 +0.06	9.79	9.16	9.24	2,395,506
21 May 24	9.54000 -0.15	9.70	9.54	9.61	1,353,441
20 May 24	9.68500 -0.07	9.84	9.58	9.65	796,918
17 May 24	9.76000 -0.51	10.22	9.75	10.14	1,830,327
16 May 24	10.27000 -0.21	10.62	10.14	10.56	1,238,389
15 May 24	10.48000 +0.21	10.66	10.28	10.31	1,405,214
14 May 24	10.27000 +0.30	10.27	9.98	10.07	1,830,577
13 May 24	9.97000 +0.45	10.01	9.50	9.56	2,080,093
10 May 24	9.52000 -0.13	9.70	9.49	9.66	1,141,574
09 May 24	9.64500 +0.02	9.65	9.49	9.56	1,154,527
08 May 24	9.62500 +0.09	9.69	9.48	9.55	1,379,444
07 May 24	9.54000 -0.06	9.73	9.51	9.57	1,427,654
06 May 24	9.60500 -0.16	9.91	9.47	9.74	2,114,328
03 May 24	9.76000 -0.14	10.07	9.72	9.92	1,942,958
02 May 24	9.89500 +0.16	10.17	9.66	9.66	2,643,919
30 Apr 24	9.74000 +0.11	9.95	9.63	9.91	2,200,310
29 Apr 24	9.62500 +0.39	10.00	9.35	9.55	3,576,901
26 Apr 24	9.23500 +0.07	9.57	9.10	9.34	4,259,285
25 Apr 24	9.16000 -0.48	10.28	8.95	9.69	6,588,216
24 Apr 24	9.64000 -4.54	13.20	8.52	13.20	21,191,170
23 Apr 24	14.18000 +0.48	14.22	13.79	13.84	654,746
22 Apr 24	13.70000 +0.44	13.81	13.33	13.36	725,516
19 Apr 24	13.26000 -0.19	13.27	12.94	13.23	673,258
18 Apr 24	13.45000 +0.24	13.45	12.98	13.17	694,213
17 Apr 24	13.21000 -0.02	13.36	13.01	13.16	617,970
16 Apr 24	13.23000 -0.55	13.58	13.19	13.57	570,194
15 Apr 24	13.78000 +0.01	14.06	13.57	13.70	337,584
12 Apr 24	13.77000 +0.47	14.33	13.66	13.86	1,078,369
11 Apr 24	13.30000 -0.06	13.64	12.77	13.31	1,236,468
10 Apr 24	13.36000 -1.03	14.55	13.36	14.43	1,348,983
09 Apr 24	14.39000 -0.04	14.59	14.33	14.42	599,521
08 Apr 24	14.43000 +0.43	14.62	13.87	13.97	660,496
05 Apr 24	14.00000 -0.11	14.00	13.70	13.98	761,007
04 Apr 24	14.11000 +0.03	14.20	13.86	14.11	425,768
03 Apr 24	14.08000 -0.01	14.13	13.70	14.05	631,908
02 Apr 24	14.09000 -0.38	14.43	14.00	14.43	933,891
28 Mar 24	14.47000 +0.10	14.77	14.18	14.38	796,897
27 Mar 24	14.37500 +0.60	14.45	13.76	13.78	714,193
26 Mar 24	13.77000 +0.29	13.95	13.31	13.45	521,063
25 Mar 24	13.48000 -0.15	13.66	13.40	13.62	331,860
22 Mar 24	13.62500 +0.27	13.69	13.30	13.30	508,208
21 Mar 24	13.35500 -0.35	14.04	13.31	13.91	653,888
20 Mar 24	13.70500 +0.17	13.73	13.44	13.62	601,661
19 Mar 24	13.53500 +0.39	13.53	13.02	13.08	692,011
18 Mar 24	13.14500 +0.53	13.34	12.69	12.74	824,123
15 Mar 24	12.62000 -0.49	13.06	12.61	13.01	1,340,464
14 Mar 24	13.11000 +0.14	13.47	12.98	13.02	662,898
13 Mar 24	12.97000 -0.28	13.47	12.90	13.31	495,424
12 Mar 24	13.25000 +0.15	13.36	13.06	13.12	572,172
11 Mar 24	13.10000 +0.07	13.10	12.71	12.95	663,480
08 Mar 24	13.03500 -0.06	13.11	12.76	13.10	642,461
07 Mar 24	13.09000 +0.01	13.20	12.92	13.02	840,483
06 Mar 24	13.08500 +0.19	13.15	12.79	12.88	598,344
05 Mar 24	12.89500 -0.51	13.45	12.79	13.29	776,869
04 Mar 24	13.40500 -0.54	14.02	13.40	13.94	562,877
01 Mar 24	13.94500 +0.30	13.95	13.55	13.61	444,073
29 Feb 24	13.64000 -0.26	14.01	13.64	13.93	662,202
28 Feb 24	13.90000 -0.19	14.26	13.81	14.18	458,805
27 Feb 24	14.08500 +0.19	14.27	13.70	13.88	515,863
26 Feb 24	13.89000 -0.10	14.07	13.66	13.95	361,173
23 Feb 24	13.99000 +0.25	14.05	13.52	13.66	539,052
22 Feb 24	13.74000 +0.18	13.86	13.51	13.72	474,299
21 Feb 24	13.55500 -0.14	13.69	13.24	13.60	411,261
20 Feb 24	13.70000 -0.05	13.75	13.50	13.69	331,533
19 Feb 24	13.75000 +0.09	13.83	13.47	13.58	333,758
16 Feb 24	13.66500 +0.08	13.89	13.57	13.74	704,108
15 Feb 24	13.58500 +0.10	13.65	13.35	13.60	902,038
14 Feb 24	13.48500 -0.12	13.59	13.34	13.55	620,854
13 Feb 24	13.60500 -0.61	14.20	13.45	14.16	828,225
12 Feb 24	14.21500 +0.34	14.35	13.85	13.94	508,564
09 Feb 24	13.87500 -0.27	14.27	13.77	14.21	404,302
08 Feb 24	14.14500 -0.37	14.76	14.00	14.51	622,173
07 Feb 24	14.51500 +0.39	14.74	14.13	14.22	1,338,902
06 Feb 24	14.13000 +0.88	14.13	13.23	13.33	1,680,745
05 Feb 24	13.25000 +0.01	13.41	13.02	13.24	893,087
02 Feb 24	13.24000 -0.32	13.94	13.24	13.60	1,119,798
01 Feb 24	13.55500 -0.76	14.19	13.43	14.19	1,240,158
31 Jan 24	14.31000 -0.04	14.48	14.15	14.23	515,750
30 Jan 24	14.35000 +0.06	14.59	14.23	14.50	527,494
29 Jan 24	14.29500 -0.15	14.39	13.93	14.31	735,263
26 Jan 24	14.44500 +0.01	14.55	14.23	14.45	897,883
25 Jan 24	14.43500 -0.56	14.90	14.25	14.85	1,011,673
24 Jan 24	15.00000 -0.02	15.42	14.97	15.14	602,243
23 Jan 24	15.02000 -0.26	15.82	14.98	15.64	1,052,172
22 Jan 24	15.28000 +1.10	15.35	14.34	14.47	1,984,296
19 Jan 24	14.17500 -0.40	14.77	14.06	14.60	956,381
18 Jan 24	14.57500 +0.00	15.17	14.51	14.89	1,232,703
17 Jan 24	14.57500 -0.70	15.01	14.10	14.90	1,604,900
16 Jan 24	15.27000 -1.39	16.48	14.78	16.42	2,116,439
15 Jan 24	16.65500 -0.11	16.85	16.47	16.59	428,377
12 Jan 24	16.76500 -0.09	17.16	16.60	16.95	591,154
11 Jan 24	16.85000 -0.64	17.60	16.83	17.57	1,045,546
10 Jan 24	17.48500 -0.71	18.00	17.38	18.00	1,043,396
09 Jan 24	18.19500 -0.20	18.61	18.08	18.47	839,037
08 Jan 24	18.40000 +0.45	18.42	17.98	18.05	1,209,775
05 Jan 24	17.95000 +0.45	18.13	17.43	17.50	2,094,521
04 Jan 24	17.50000 -3.92	19.00	16.80	18.88	6,365,192
03 Jan 24	21.42000 +0.41	21.42	20.78	21.00	381,041
02 Jan 24	21.01000 -0.27	21.38	20.79	21.25	264,301
29 Dec 23	21.28000 -0.23	21.54	21.13	21.53	140,731
28 Dec 23	21.51000 +0.14	21.69	21.34	21.44	228,473
27 Dec 23	21.37000 +0.32	21.57	21.14	21.16	299,391
22 Dec 23	21.05000 -0.14	21.10	20.60	21.04	267,082
21 Dec 23	21.19000 +0.21	21.28	20.66	20.68	487,778
20 Dec 23	20.98000 +0.19	21.06	20.57	20.73	361,689
19 Dec 23	20.79000 +0.14	21.03	20.54	20.62	312,671
18 Dec 23	20.65000 +0.08	20.75	20.22	20.40	196,958
15 Dec 23	20.57000 -0.14	21.00	20.41	20.75	696,747
14 Dec 23	20.71000 +2.03	20.85	19.15	19.17	992,651
13 Dec 23	18.68000 -0.16	19.00	18.39	18.70	396,303
12 Dec 23	18.84000 +0.39	18.90	18.38	18.40	435,965
11 Dec 23	18.45000 +0.13	18.45	18.07	18.11	276,453
08 Dec 23	18.32000 -0.07	18.65	18.06	18.40	188,057
07 Dec 23	18.38500 -0.43	18.65	18.20	18.65	251,792
06 Dec 23	18.81500 +0.49	18.93	18.05	18.53	572,321
05 Dec 23	18.33000 +0.08	18.38	17.84	18.15	228,672
04 Dec 23	18.25500 -0.16	19.00	18.16	18.50	247,860
01 Dec 23	18.41000 -0.18	18.75	17.97	18.67	259,702
30 Nov 23	18.59500 +0.26	18.64	18.08	18.50	384,261
29 Nov 23	18.33000 +0.33	18.36	17.94	18.00	281,631
28 Nov 23	18.00000 -0.20	18.08	17.79	18.07	308,903
27 Nov 23	18.20000 -0.60	18.97	18.11	18.69	247,921
24 Nov 23	18.80500 +0.02	18.92	18.60	18.75	149,454
23 Nov 23	18.78500 -0.38	19.10	18.66	19.10	152,420
22 Nov 23	19.16500 +0.32	19.17	18.73	18.80	145,639
21 Nov 23	18.84500 -0.38	19.28	18.66	19.18	213,104
20 Nov 23	19.22000 +0.53	19.32	18.37	18.49	443,056
17 Nov 23	18.69000 +0.44	18.88	18.17	18.18	245,110
16 Nov 23	18.25000 -0.43	19.00	18.25	18.69	244,204
15 Nov 23	18.68500 -0.03	19.01	18.40	18.75	361,717
14 Nov 23	18.71500 +1.10	18.77	17.57	17.60	404,917
13 Nov 23	17.61000 +0.17	17.74	17.34	17.47	268,446
10 Nov 23	17.44500 -0.80	17.91	17.37	17.88	314,208
09 Nov 23	18.24500 +0.73	18.48	17.49	17.64	553,544
08 Nov 23	17.51500 +1.06	17.94	16.78	16.78	925,969
07 Nov 23	16.45000 +0.02	16.51	15.86	16.28	504,087
06 Nov 23	16.43500 -1.10	17.17	16.19	17.16	664,058
03 Nov 23	17.53000 +0.47	18.02	16.97	17.15	341,372
02 Nov 23	17.06000 +0.76	17.29	16.41	16.51	316,004
01 Nov 23	16.30000 +0.03	16.66	16.22	16.54	258,062
31 Oct 23	16.27000 +0.53	16.47	15.80	15.85	284,856
30 Oct 23	15.74000 -0.23	16.25	15.52	16.13	329,938
27 Oct 23	15.96500 -0.82	16.76	15.84	16.76	386,984
26 Oct 23	16.78500 +0.47	17.00	16.01	16.16	454,729
25 Oct 23	16.31500 -0.33	16.94	16.28	16.60	359,671
24 Oct 23	16.64500 +0.35	16.65	16.04	16.36	219,105
23 Oct 23	16.29000 -0.70	16.94	15.81	16.90	604,099
20 Oct 23	16.99500 -0.38	17.33	16.79	17.25	313,357
19 Oct 23	17.37000 +0.15	17.83	17.08	17.10	889,330
18 Oct 23	17.22000 -0.06	17.28	16.92	17.17	212,160
17 Oct 23	17.28000 +0.02	17.45	16.75	17.16	236,660
16 Oct 23	17.26000 +0.20	17.29	16.83	16.97	210,894
13 Oct 23	17.06000 -0.91	17.74	16.97	17.74	425,373
12 Oct 23	17.96500 +0.12	18.26	17.74	18.00	312,551
11 Oct 23	17.84500 -0.03	18.19	17.70	17.94	329,269
10 Oct 23	17.88000 +0.77	17.89	17.25	17.25	429,829
09 Oct 23	17.11000 -0.35	17.54	17.07	17.41	269,279
06 Oct 23	17.46000 +0.20	17.51	16.98	17.36	293,577
05 Oct 23	17.26000 -0.18	17.73	17.24	17.57	343,307
04 Oct 23	17.44500 -0.10	17.57	17.06	17.38	473,866
03 Oct 23	17.55000 -0.39	18.08	17.52	17.84	408,462
02 Oct 23	17.93500 -0.97	19.34	17.84	19.01	436,068
29 Sep 23	18.90000 +0.43	19.22	18.78	18.78	380,451
28 Sep 23	18.46500 +0.07	18.58	18.33	18.39	262,562
27 Sep 23	18.39500 -0.26	18.74	18.32	18.66	346,377
26 Sep 23	18.65500 -0.47	19.60	18.66	19.01	516,956
25 Sep 23	19.13000 -0.21	19.55	18.93	19.30	419,848
22 Sep 23	19.34000 +0.07	19.75	19.01	19.12	570,884
21 Sep 23	19.27000 -2.29	21.49	17.85	21.30	1,403,942
20 Sep 23	21.56000 +0.00	21.84	21.37	21.52	186,910
19 Sep 23	21.56000 -0.02	21.80	21.32	21.43	243,850
18 Sep 23	21.58000 -1.10	22.67	21.58	22.56	349,495
15 Sep 23	22.68000 -0.04	23.44	22.67	22.92	547,134
14 Sep 23	22.72000 +0.92	22.78	21.71	21.71	381,346
13 Sep 23	21.80000 +0.41	21.84	20.98	21.25	393,990
12 Sep 23	21.39000 -0.04	21.55	21.09	21.55	180,061
11 Sep 23	21.43000 +0.14	21.65	21.34	21.44	141,321
08 Sep 23	21.29000 +0.11	21.52	21.21	21.33	225,568
07 Sep 23	21.18000 -0.20	21.50	21.02	21.29	189,492
06 Sep 23	21.38000 +0.20	21.60	20.86	21.19	278,566
05 Sep 23	21.18000 -0.67	21.93	21.18	21.67	299,593
04 Sep 23	21.85000 +0.11	22.59	21.70	21.76	290,794
01 Sep 23	21.74000 +0.10	21.92	21.48	21.64	198,391
31 Aug 23	21.64000 +0.11	21.85	21.39	21.60	365,937
30 Aug 23	21.53000 -0.53	22.10	21.07	21.92	436,503
29 Aug 23	22.06000 +1.35	22.11	20.60	20.99	616,435
28 Aug 23	20.71000 +0.17	20.97	20.56	20.72	171,219
25 Aug 23	20.54000 -0.38	21.19	20.47	20.89	275,513
24 Aug 23	20.92000 +0.07	21.33	20.90	21.00	252,677
23 Aug 23	20.85000 +0.41	20.98	20.44	20.56	210,976
22 Aug 23	20.44000 +0.56	20.56	19.86	19.95	231,062
21 Aug 23	19.88000 -0.42	20.34	19.88	20.28	274,308
18 Aug 23	20.30000 -0.30	20.55	20.13	20.50	337,575
17 Aug 23	20.60000 -0.47	21.04	20.60	20.96	262,138
16 Aug 23	21.07000 -0.35	21.51	21.07	21.30	269,828
15 Aug 23	21.42000 -0.43	21.80	21.28	21.80	277,209
14 Aug 23	21.85000 +0.05	21.88	21.40	21.65	186,335
11 Aug 23	21.80000 -0.27	22.11	21.74	21.95	171,652
10 Aug 23	22.07000 +0.12	22.24	21.96	22.08	266,884
09 Aug 23	21.95000 -0.15	22.38	21.87	22.38	205,772
08 Aug 23	22.10000 -0.45	22.44	21.53	22.44	372,618
07 Aug 23	22.55000 -0.33	23.07	22.39	22.73	255,285
04 Aug 23	22.88000 -0.01	22.91	22.42	22.91	247,233
03 Aug 23	22.89000 -0.03	23.11	22.64	22.83	199,805
02 Aug 23	22.92000 -0.99	23.53	22.66	23.52	479,565
01 Aug 23	23.91000 -0.06	24.39	23.79	23.91	302,967
31 Jul 23	23.97000 +0.99	23.98	22.91	23.10	413,112
28 Jul 23	22.98000 -0.81	23.11	21.13	21.34	993,273
27 Jul 23	23.79000 -0.09	24.24	23.74	24.00	296,370
26 Jul 23	23.88000 -0.36	24.16	23.33	24.16	304,028
25 Jul 23	24.24000 +0.06	24.44	23.89	24.12	325,749
24 Jul 23	24.18000 +0.55	24.20	23.48	23.50	347,276
21 Jul 23	23.63000 -0.34	23.84	23.21	23.84	379,264
20 Jul 23	23.97000 +0.52	23.99	22.94	23.28	533,055
19 Jul 23	23.45000 +0.87	23.45	22.56	22.65	599,408
18 Jul 23	22.58000 +0.62	22.58	21.93	22.02	278,623
17 Jul 23	21.96000 +0.05	22.08	21.64	21.76	204,581
14 Jul 23	21.91000 +0.33	21.97	21.13	21.41	349,842
13 Jul 23	21.58000 -0.23	21.97	21.54	21.89	301,665
12 Jul 23	21.81000 +0.48	21.81	20.82	21.48	530,269
11 Jul 23	21.33000 +0.94	21.43	20.87	21.20	486,403
10 Jul 23	20.39000 -0.02	20.49	20.04	20.39	218,199
07 Jul 23	20.41000 +0.19	20.48	20.05	20.31	198,566
06 Jul 23	20.22000 -0.57	20.84	20.11	20.64	285,340
05 Jul 23	20.79000 +0.55	21.12	20.20	20.20	522,765
04 Jul 23	20.24000 +0.20	20.32	19.57	20.01	257,647
03 Jul 23	20.04000 -0.57	20.61	20.01	20.61	364,425
30 Jun 23	20.61000 +0.16	20.65	20.39	20.45	189,785
29 Jun 23	20.45000 -0.26	21.00	20.24	20.80	257,598
28 Jun 23	20.71000 +0.69	20.80	20.07	20.10	290,631
27 Jun 23	20.02000 -0.22	20.33	19.92	20.20	352,276
26 Jun 23	20.24000 -1.01	21.53	20.16	21.36	435,888
23 Jun 23	21.25000 +0.86	21.53	21.04	21.39	497,857
22 Jun 23	20.39000 -0.43	20.70	20.23	20.58	304,210
21 Jun 23	20.82000 +0.12	20.92	20.47	20.84	335,824
20 Jun 23	20.70000 -0.40	20.99	20.56	20.94	339,016
19 Jun 23	21.10000 -0.18	21.33	20.76	21.21	430,599
16 Jun 23	21.28000 -0.41	22.11	21.16	22.00	4,565,859
15 Jun 23	21.69000 -0.24	22.08	21.53	21.92	668,262
14 Jun 23	21.93000 -0.64	22.49	21.87	22.24	491,384
13 Jun 23	22.57000 -0.29	23.11	22.38	23.10	398,559
12 Jun 23	22.86000 +0.30	23.10	22.72	22.83	337,820
09 Jun 23	22.56000 -0.30	23.18	22.41	23.00	472,752
08 Jun 23	22.86000 +1.77	23.34	21.85	21.89	1,155,951
07 Jun 23	21.09000 -0.59	21.73	21.05	21.73	328,777
06 Jun 23	21.68000 +0.33	21.98	21.27	21.31	255,296
05 Jun 23	21.35000 -0.36	21.93	21.28	21.75	420,086
02 Jun 23	21.71000 +0.83	21.73	20.98	21.06	436,266
01 Jun 23	20.88000 +0.69	20.96	20.35	20.35	416,575
31 May 23	20.19000 +0.37	20.27	19.61	19.81	455,535
30 May 23	19.82000 -0.22	20.19	19.80	20.07	228,072
29 May 23	20.04000 -0.33	20.55	20.00	20.50	121,877
26 May 23	20.37000 +0.16	20.47	19.97	20.23	199,891
25 May 23	20.21000 +0.26	20.64	19.98	20.00	430,852
24 May 23	19.94500 -0.26	20.26	19.81	20.18	380,343
23 May 23	20.21000 +0.29	20.72	19.80	19.80	596,824
22 May 23	19.92000 +0.22	19.97	19.48	19.73	234,691
19 May 23	19.70500 +0.39	19.85	19.33	19.42	239,410
18 May 23	19.32000 -0.22	19.81	19.27	19.67	329,313
17 May 23	19.54000 -0.82	20.28	19.36	20.28	501,994
16 May 23	20.36000 +0.54	20.63	19.84	19.85	563,297
15 May 23	19.82000 +0.89	20.15	19.39	19.39	577,864
12 May 23	18.93000 +0.16	19.12	18.47	18.59	393,505
11 May 23	18.77000 +0.18	19.57	18.51	18.60	795,142
10 May 23	18.59000 +2.12	18.95	17.00	17.03	1,846,742
09 May 23	16.47000 +0.15	16.65	16.06	16.39	981,214
08 May 23	16.32000 -0.68	17.30	15.93	17.17	4,767,569
05 May 23	16.99500 -0.11	17.01	15.38	16.56	1,422,784
04 May 23	17.10500 +0.38	17.17	16.63	16.79	357,359
03 May 23	16.73000 -0.06	16.89	16.29	16.80	184,637
02 May 23	16.78500 +0.16	16.95	16.60	16.65	195,966
28 Apr 23	16.62500 +0.04	16.69	16.26	16.50	275,693
27 Apr 23	16.58500 +0.32	16.58	16.23	16.30	193,083
26 Apr 23	16.26500 -0.41	16.68	16.17	16.61	348,918
25 Apr 23	16.67500 -1.11	17.52	16.67	17.47	346,332
24 Apr 23	17.78000 +0.03	18.08	17.65	17.70	234,214
21 Apr 23	17.75000 +0.35	17.81	17.27	17.41	333,304
20 Apr 23	17.39500 -1.00	18.27	17.38	18.27	643,370
19 Apr 23	18.40000 -0.20	18.52	18.05	18.48	304,606
18 Apr 23	18.60500 -0.45	19.16	18.49	19.12	291,184
17 Apr 23	19.05500 -0.07	19.42	19.06	19.30	209,444
14 Apr 23	19.13000 -0.36	20.00	19.10	19.58	359,705
13 Apr 23	19.49000 +0.74	19.50	18.77	18.77	289,184
12 Apr 23	18.75500 -0.02	19.00	18.43	18.80	321,000
11 Apr 23	18.77500 -1.35	20.14	18.51	20.14	829,340
06 Apr 23	20.13000 +0.48	20.20	19.67	19.71	185,227
05 Apr 23	19.64500 -0.28	20.34	19.33	19.85	308,957
04 Apr 23	19.92500 +0.40	20.28	19.78	20.10	515,603
03 Apr 23	19.52500 +0.09	19.63	19.39	19.39	202,370
31 Mar 23	19.43500 +0.19	19.56	19.10	19.27	321,941
30 Mar 23	19.24500 +0.14	19.50	19.02	19.20	318,015
29 Mar 23	19.10500 +0.39	19.42	18.35	18.68	622,194
28 Mar 23	18.72000 +0.95	18.82	17.36	17.84	1,043,879
27 Mar 23	17.77000 +0.20	18.30	17.77	17.93	382,969
24 Mar 23	17.57000 -0.55	18.08	17.27	18.02	432,863
23 Mar 23	18.11500 +0.42	18.19	17.60	17.66	301,062
22 Mar 23	17.69000 -0.40	18.13	17.57	18.12	301,819
21 Mar 23	18.09500 +0.21	18.35	17.96	18.08	235,192
20 Mar 23	17.88500 -0.22	18.10	17.61	18.04	361,278
17 Mar 23	18.10500 -0.23	18.75	17.89	18.49	1,965,874
16 Mar 23	18.33500 +1.15	18.34	17.43	17.70	742,941
15 Mar 23	17.18500 -0.45	17.70	16.85	17.70	382,615
14 Mar 23	17.64000 +0.36	17.93	17.35	17.35	357,094
13 Mar 23	17.28000 +0.03	17.44	16.89	17.23	370,683
10 Mar 23	17.25500 -0.03	17.36	16.75	16.91	279,999
09 Mar 23	17.28500 -0.30	17.48	17.16	17.46	302,322
08 Mar 23	17.58000 -0.18	17.85	17.37	17.63	221,262
07 Mar 23	17.76500 +0.17	18.26	17.50	17.50	610,734
06 Mar 23	17.59500 +0.35	17.61	17.21	17.49	258,260
03 Mar 23	17.24500 +0.58	17.25	16.78	16.78	210,212
02 Mar 23	16.67000 +0.06	16.80	16.30	16.48	247,363
01 Mar 23	16.61000 -0.39	17.18	16.58	17.13	483,411
28 Feb 23	17.00500 -0.86	17.83	16.94	17.83	564,595
27 Feb 23	17.86500 +0.19	17.95	17.68	17.70	228,557
24 Feb 23	17.67500 -0.66	18.48	17.64	18.42	504,964
23 Feb 23	18.33500 +0.06	18.59	18.27	18.40	205,668
22 Feb 23	18.27000 -0.20	18.41	18.00	18.41	301,247
21 Feb 23	18.47000 -0.45	18.90	18.42	18.80	272,915
20 Feb 23	18.92500 +0.46	19.06	18.59	18.59	313,140
17 Feb 23	18.46500 -0.08	18.58	18.28	18.34	284,316
16 Feb 23	18.54000 +0.02	18.80	18.47	18.73	250,955
15 Feb 23	18.52000 -0.01	18.63	18.39	18.50	183,382
14 Feb 23	18.53000 -0.03	18.74	18.30	18.61	360,632
13 Feb 23	18.56500 +0.18	18.61	18.06	18.35	306,639
10 Feb 23	18.38500 -0.39	18.87	18.28	18.70	308,987
09 Feb 23	18.77500 -0.11	19.11	18.73	18.97	310,083
08 Feb 23	18.88500 +0.33	19.17	18.69	18.73	318,580
07 Feb 23	18.55500 -0.24	18.84	18.27	18.77	391,881
06 Feb 23	18.79500 -0.20	18.88	18.48	18.78	298,451
03 Feb 23	18.99500 -0.38	19.64	18.69	19.24	630,753
02 Feb 23	19.37000 +1.50	19.37	18.38	18.38	718,984
01 Feb 23	17.87500 -0.11	18.25	17.88	18.08	351,216
31 Jan 23	17.99000 -0.32	18.22	17.88	18.20	343,313
30 Jan 23	18.30500 -0.50	18.97	18.27	18.77	388,172
27 Jan 23	18.81000 -0.11	18.94	18.60	18.92	390,707
26 Jan 23	18.91500 +1.22	19.09	18.20	18.20	905,368
25 Jan 23	17.69500 +0.05	17.70	17.20	17.54	472,750
24 Jan 23	17.64500 -0.57	18.50	17.65	18.30	582,516
23 Jan 23	18.22000 -0.10	18.77	18.02	18.50	389,237
20 Jan 23	18.32000 -0.68	19.17	18.32	19.14	492,367
19 Jan 23	19.00000 +0.05	19.09	18.60	19.03	691,357
18 Jan 23	18.95000 +0.78	19.26	18.20	18.20	714,577
17 Jan 23	18.16500 +0.13	18.17	17.73	18.00	444,577
16 Jan 23	18.03500 +0.19	18.14	17.72	17.98	374,015
13 Jan 23	17.84000 +0.74	17.87	17.08	17.10	528,064
12 Jan 23	17.10000 +0.25	17.28	16.66	16.82	433,359
11 Jan 23	16.85500 +0.60	17.11	16.35	16.46	579,631
10 Jan 23	16.25500 +0.03	16.61	16.15	16.37	596,558
09 Jan 23	16.22500 +0.69	16.26	15.44	15.65	490,190
06 Jan 23	15.53500 -0.03	15.58	15.13	15.58	402,524
05 Jan 23	15.56000 -0.10	15.76	15.28	15.56	322,215
04 Jan 23	15.66000 +0.19	15.66	15.32	15.66	334,090
03 Jan 23	15.46500 +0.19	15.66	15.19	15.21	522,016
02 Jan 23	15.28000 +0.02	15.44	15.12	15.36	218,361
30 Dec 22	15.26000 -0.32	15.72	15.26	15.52	141,663
29 Dec 22	15.58500 +0.61	15.61	14.84	14.88	267,676
28 Dec 22	14.97500 -0.08	15.13	14.80	15.06	168,222
27 Dec 22	15.05500 -0.19	15.28	14.89	15.20	195,298
23 Dec 22	15.25000 -0.01	15.44	15.08	15.24	146,580
22 Dec 22	15.26000 -0.26	15.68	15.15	15.45	254,276
21 Dec 22	15.52000 +0.09	15.80	15.31	15.52	353,780
20 Dec 22	15.43000 -0.10	15.61	15.19	15.27	337,257
19 Dec 22	15.53000 +0.14	15.80	15.34	15.40	241,331
16 Dec 22	15.38500 -0.03	15.53	14.86	15.48	1,427,919
15 Dec 22	15.41500 -0.68	15.96	15.41	15.93	548,828
14 Dec 22	16.09000 -0.20	16.31	15.72	16.17	681,713
13 Dec 22	16.29000 +0.15	17.02	15.91	16.19	594,006
12 Dec 22	16.14000 -0.11	16.28	15.98	16.09	263,174
09 Dec 22	16.25000 +0.31	16.44	15.94	16.02	379,306
08 Dec 22	15.94500 +0.01	16.09	15.53	15.95	458,530
07 Dec 22	15.93500 -0.10	16.38	15.81	15.92	450,251
06 Dec 22	16.03000 -0.91	16.90	15.93	16.77	666,901
05 Dec 22	16.94000 -0.71	17.68	16.83	17.56	418,767
02 Dec 22	17.65000 -0.07	18.09	17.38	17.59	489,698
01 Dec 22	17.71500 +0.76	18.01	17.36	17.36	570,187
30 Nov 22	16.95500 +0.50	16.96	16.39	16.50	421,615
29 Nov 22	16.45500 -0.45	16.99	16.41	16.99	394,013
28 Nov 22	16.91000 -0.17	17.19	16.43	17.15	499,590
25 Nov 22	17.08000 -0.27	17.51	17.08	17.30	365,659
24 Nov 22	17.35000 +0.84	17.36	16.44	16.53	435,864
23 Nov 22	16.51000 +0.59	16.58	15.78	15.99	372,902
22 Nov 22	15.92500 -0.43	16.25	15.77	16.22	452,720
21 Nov 22	16.35000 -0.22	16.54	16.14	16.42	576,147
18 Nov 22	16.57000 -0.32	16.85	16.33	16.85	573,096
17 Nov 22	16.88500 -0.14	17.37	16.76	17.14	542,015
16 Nov 22	17.02000 -1.14	17.63	17.02	17.49	1,060,957
15 Nov 22	18.16000 -0.85	19.20	18.11	19.08	607,793
14 Nov 22	19.01000 +0.14	19.25	18.28	19.00	569,908
11 Nov 22	18.87500 +0.70	19.00	17.89	18.30	711,044
10 Nov 22	18.17000 +0.81	18.25	16.69	17.01	1,139,387
09 Nov 22	17.36000 -1.91	18.80	16.88	18.77	1,747,841
08 Nov 22	19.27000 +0.11	19.40	18.88	19.08	322,039
07 Nov 22	19.16000 +0.16	19.30	18.78	18.86	269,906
04 Nov 22	18.99500 +0.76	19.06	18.29	18.35	335,463
03 Nov 22	18.23500 -1.34	19.38	18.24	19.38	330,304
02 Nov 22	19.58000 -0.09	19.81	19.52	19.74	212,649
01 Nov 22	19.67500 +0.36	20.11	19.45	19.50	281,993
31 Oct 22	19.31500 +0.27	19.56	19.00	19.14	225,191
28 Oct 22	19.04000 -0.13	19.13	18.83	18.91	128,246
27 Oct 22	19.17000 -0.30	19.41	18.86	19.36	196,135
26 Oct 22	19.47000 +0.60	19.52	18.76	18.88	261,513
25 Oct 22	18.87000 +0.79	18.94	17.96	18.00	364,802
24 Oct 22	18.08500 +0.29	18.49	17.80	17.91	289,094
21 Oct 22	17.79000 -0.23	17.99	17.47	17.80	215,149
20 Oct 22	18.02500 +0.28	18.04	17.47	17.59	272,374
19 Oct 22	17.74000 -0.76	18.48	17.50	18.48	351,082
18 Oct 22	18.50000 +0.59	18.69	18.16	18.20	298,817
17 Oct 22	17.90500 +0.62	18.06	17.00	17.29	297,302
14 Oct 22	17.28500 +0.44	17.92	17.07	17.21	281,021
13 Oct 22	16.84000 +0.20	17.01	16.17	16.52	393,049
12 Oct 22	16.63500 -0.24	17.10	16.61	16.82	443,985
11 Oct 22	16.87000 -0.32	17.06	16.35	17.00	621,793
10 Oct 22	17.19500 -0.43	17.65	17.16	17.33	309,509
07 Oct 22	17.63000 -0.67	18.19	17.62	18.13	292,417
06 Oct 22	18.29500 +0.13	18.56	18.11	18.39	335,333
05 Oct 22	18.17000 -0.98	19.40	18.00	19.23	372,571
04 Oct 22	19.15000 +0.67	19.17	18.62	18.63	290,728
03 Oct 22	18.48000 +0.52	18.51	17.50	17.73	261,940
30 Sep 22	17.95500 +0.62	18.07	17.25	17.25	300,786
29 Sep 22	17.33500 -0.41	17.70	17.23	17.68	329,113
28 Sep 22	17.74500 +0.28	17.82	17.06	17.26	296,105
27 Sep 22	17.47000 +0.02	17.87	17.41	17.65	301,321
26 Sep 22	17.45000 -0.26	17.98	17.45	17.53	401,018
23 Sep 22	17.71500 -0.25	18.03	17.19	17.92	406,502
22 Sep 22	17.97000 -0.70	18.74	17.97	18.25	352,064
21 Sep 22	18.67500 -0.13	18.86	18.39	18.39	353,016
20 Sep 22	18.80000 -0.90	19.97	18.28	19.95	953,719
19 Sep 22	19.70000 -0.51	20.11	19.44	20.05	220,910
16 Sep 22	20.21000 -0.78	20.82	20.01	20.79	621,665
15 Sep 22	20.99000 -0.32	21.56	20.91	21.40	155,614
14 Sep 22	21.31000 -0.32	21.93	21.10	21.63	336,967
13 Sep 22	21.63000 -1.28	23.01	21.49	22.97	252,060
12 Sep 22	22.91000 +0.14	22.94	22.67	22.81	151,971
09 Sep 22	22.77000 +0.51	22.85	22.38	22.38	173,339
08 Sep 22	22.26000 +0.41	22.40	21.62	21.99	187,768
07 Sep 22	21.85000 +0.04	21.91	21.43	21.60	169,465
06 Sep 22	21.81000 +0.09	22.23	21.59	21.66	166,289
05 Sep 22	21.72000 -0.02	21.79	20.94	21.20	166,068
02 Sep 22	21.74000 +0.49	21.75	21.15	21.40	239,066
01 Sep 22	21.25000 -0.69	21.86	21.17	21.80	225,022
31 Aug 22	21.94000 -0.55	22.71	21.94	22.71	291,492
30 Aug 22	22.49000 +0.21	22.90	22.29	22.35	313,589
29 Aug 22	22.28000 -0.60	22.92	22.21	22.43	194,448
26 Aug 22	22.88000 -0.38	23.40	22.70	23.30	296,392
25 Aug 22	23.26000 -0.35	23.85	23.20	23.60	238,394
24 Aug 22	23.61000 +0.35	23.78	22.65	23.16	401,418
23 Aug 22	23.26000 -2.25	25.25	23.09	25.25	582,323
22 Aug 22	25.51000 -0.37	25.91	25.01	25.74	304,749
19 Aug 22	25.88000 -0.52	26.41	25.71	26.08	269,261
18 Aug 22	26.40000 -0.33	26.92	26.23	26.65	243,404
17 Aug 22	26.73000 -0.23	27.42	26.73	27.15	210,427
16 Aug 22	26.96000 -0.12	27.61	26.76	27.34	223,706
15 Aug 22	27.08000 +0.20	27.74	26.91	27.19	350,974
12 Aug 22	26.88000 +1.57	26.98	25.05	25.14	527,873
11 Aug 22	25.31000 +0.19	25.75	24.10	25.20	520,612
10 Aug 22	25.12000 -2.27	26.22	23.80	26.20	1,650,782
09 Aug 22	27.39000 -0.60	28.14	27.26	27.95	308,326
08 Aug 22	27.99000 +0.27	28.22	27.52	27.79	205,574
05 Aug 22	27.72000 -1.37	29.01	27.54	28.91	484,277
04 Aug 22	29.09000 +0.43	29.71	28.75	28.80	529,421
03 Aug 22	28.66000 +1.34	28.85	27.25	27.25	636,183
02 Aug 22	27.32000 +1.12	27.52	25.79	26.08	536,331
01 Aug 22	26.20000 +0.90	26.43	25.18	25.18	194,437
29 Jul 22	25.30000 -0.49	26.06	25.28	25.91	798,560
28 Jul 22	25.79000 -0.01	26.13	25.42	25.95	212,434
27 Jul 22	25.80000 +0.08	25.98	25.34	25.80	95,441
26 Jul 22	25.72000 -0.17	26.09	25.50	25.80	149,007
25 Jul 22	25.89000 -0.32	26.35	25.78	26.08	132,027
22 Jul 22	26.21000 +0.14	26.67	25.79	25.91	214,682
21 Jul 22	26.07000 +0.84	26.35	25.10	25.15	250,214
20 Jul 22	25.23000 +0.10	25.55	25.12	25.25	240,922
19 Jul 22	25.13000 +0.49	25.18	23.96	24.48	423,624
18 Jul 22	24.64000 +0.14	25.11	24.35	24.67	332,562
15 Jul 22	24.50000 -0.08	24.92	24.32	24.81	218,552
14 Jul 22	24.58000 +0.04	24.92	24.30	24.44	265,425
13 Jul 22	24.54000 +0.33	24.68	23.54	24.05	306,610
12 Jul 22	24.21000 -0.91	24.95	24.16	24.95	274,660
11 Jul 22	25.12000 -0.43	25.87	24.89	25.23	219,270
08 Jul 22	25.55000 +0.27	25.68	24.90	25.23	177,308
07 Jul 22	25.28000 +0.15	25.66	24.59	25.39	195,659
06 Jul 22	25.13000 +1.25	25.26	23.85	24.39	314,972
05 Jul 22	23.88000 +0.11	24.26	23.17	23.97	230,330
04 Jul 22	23.77000 -0.09	24.21	23.58	24.06	131,724
01 Jul 22	23.86000 +0.86	23.98	22.59	22.65	192,821
30 Jun 22	23.00000 -0.84	23.62	22.70	23.45	339,391
29 Jun 22	23.84000 -0.66	24.22	23.31	24.02	185,130
28 Jun 22	24.50000 -0.01	25.00	24.22	24.68	275,354
27 Jun 22	24.51000 -0.07	25.03	24.35	24.70	204,103
24 Jun 22	24.58000 +1.34	24.96	23.23	23.39	382,240
23 Jun 22	23.24000 -0.35	23.66	22.77	23.51	450,802
22 Jun 22	23.59000 +0.45	23.65	22.17	22.81	241,253
21 Jun 22	23.14000 +0.22	23.36	22.59	23.08	303,845
20 Jun 22	22.92000 -0.22	23.71	22.57	23.15	286,952
17 Jun 22	23.14000 +0.46	23.56	22.79	22.83	592,187
16 Jun 22	22.68000 -0.55	23.37	22.46	23.36	176,574
15 Jun 22	23.23000 +0.60	23.42	22.28	22.88	367,586
14 Jun 22	22.63000 -0.66	24.10	22.51	23.76	439,470
13 Jun 22	23.29000 -1.45	24.51	23.16	24.43	353,665
10 Jun 22	24.74000 -0.64	25.66	24.64	25.15	193,120
09 Jun 22	25.38000 -1.32	26.44	25.12	26.44	310,357
08 Jun 22	26.70000 +0.53	26.94	26.01	26.51	240,270
07 Jun 22	26.17000 +0.13	26.19	25.40	25.70	239,147
06 Jun 22	26.04000 +0.47	26.30	25.80	25.85	144,648
03 Jun 22	25.57000 -0.30	26.53	25.36	26.08	308,708
02 Jun 22	25.87000 +0.73	25.99	24.96	25.03	179,907
01 Jun 22	25.14000 -0.66	26.04	25.02	26.00	313,508
31 May 22	25.80000 -0.60	26.48	25.51	26.27	425,958
30 May 22	26.40000 +0.45	26.56	25.91	26.11	281,209
27 May 22	25.95000 +0.69	26.06	25.10	25.33	257,464
26 May 22	25.26000 +0.53	25.33	24.64	24.79	135,910
25 May 22	24.73000 +0.03	25.08	24.40	24.85	204,388
24 May 22	24.70000 -0.27	25.14	24.58	24.66	189,504
23 May 22	24.97000 -0.35	26.00	24.92	25.76	263,616
20 May 22	25.32000 +0.54	25.59	24.79	24.90	304,367
19 May 22	24.78000 +0.79	24.90	23.40	23.59	258,600
18 May 22	23.99000 -0.88	25.23	23.99	25.00	242,818
17 May 22	24.87000 +0.63	24.89	24.11	24.52	435,349
16 May 22	24.24000 +0.10	24.40	23.38	23.62	288,408
13 May 22	24.14000 +2.73	24.14	22.09	22.16	586,445
12 May 22	21.41000 -0.04	21.67	20.16	20.89	925,237
11 May 22	21.45000 -2.55	23.79	20.24	23.52	1,342,253
10 May 22	24.00000 +2.88	24.27	21.00	21.08	1,071,691
09 May 22	21.12000 -0.72	21.83	21.12	21.58	387,356
06 May 22	21.84000 -1.04	22.78	21.53	22.76	448,164
05 May 22	22.88000 +0.05	24.10	22.80	23.51	257,616
04 May 22	22.83000 -0.37	23.35	22.73	23.30	319,290
03 May 22	23.20000 +0.25	23.38	22.92	23.04	211,009
02 May 22	22.95000 -0.33	23.23	22.06	23.11	330,713
29 Apr 22	23.28000 -0.04	24.29	23.15	23.66	356,049
28 Apr 22	23.32000 +0.21	23.74	23.01	23.20	403,283
27 Apr 22	23.11000 +0.18	23.96	22.71	23.48	395,270
26 Apr 22	22.93000 -1.47	24.66	22.93	24.55	553,051
25 Apr 22	24.40000 -1.24	25.22	24.11	25.08	603,936
22 Apr 22	25.64000 -0.78	26.66	25.44	26.24	450,739
21 Apr 22	26.42000 +0.06	26.87	26.07	26.36	344,343
20 Apr 22	26.36000 +0.88	26.56	25.41	25.41	347,403
19 Apr 22	25.48000 +0.08	25.58	24.60	25.34	319,904
14 Apr 22	25.40000 +0.71	26.00	24.48	24.68	692,672
13 Apr 22	24.69000 -0.36	25.84	24.60	25.10	551,360
12 Apr 22	25.05000 -1.84	27.06	24.76	26.78	960,893
11 Apr 22	26.89000 -0.86	27.78	26.46	27.56	478,343
08 Apr 22	27.75000 -0.49	29.20	27.54	28.58	391,962
07 Apr 22	28.24000 +0.49	28.63	27.74	27.88	337,905
06 Apr 22	27.75000 -0.74	28.44	27.48	28.40	286,464
05 Apr 22	28.49000 +0.20	28.63	27.85	28.10	225,957
04 Apr 22	28.29000 +0.45	28.37	27.58	27.99	201,135
01 Apr 22	27.84000 +0.44	28.28	27.43	27.67	326,065
31 Mar 22	27.40000 -0.64	28.76	27.40	28.20	408,468
30 Mar 22	28.04000 +0.08	28.27	27.31	27.83	306,890
29 Mar 22	27.96000 +1.38	28.10	26.60	26.60	438,507
28 Mar 22	26.58000 +0.17	27.14	26.28	26.59	319,725
25 Mar 22	26.41000 -0.40	27.18	26.22	26.66	454,579
24 Mar 22	26.81000 -0.98	27.82	26.60	27.70	324,642
23 Mar 22	27.79000 -0.33	28.67	27.55	28.18	240,559
22 Mar 22	28.12000 +0.09	28.31	27.49	27.93	245,236
21 Mar 22	28.03000 +0.19	28.09	27.33	27.92	455,791
18 Mar 22	27.84000 +0.40	27.86	26.81	27.48	555,545
17 Mar 22	27.44000 +0.46	28.31	27.21	27.48	675,685
16 Mar 22	26.98000 +1.67	27.30	25.70	25.89	631,007
15 Mar 22	25.31000 -0.56	25.82	24.93	25.38	398,965
14 Mar 22	25.87000 +0.67	26.29	24.98	25.60	347,161
11 Mar 22	25.20000 +0.11	25.73	24.21	25.10	504,101
10 Mar 22	25.09000 -0.77	26.06	24.98	25.83	374,664
09 Mar 22	25.86000 +1.90	25.86	24.08	24.70	539,309
08 Mar 22	23.96000 -0.54	25.13	23.56	24.26	587,760
07 Mar 22	24.50000 -0.48	24.78	23.36	24.09	861,095
04 Mar 22	24.98000 -0.97	26.07	24.74	25.49	618,749
03 Mar 22	25.95000 -0.10	26.78	25.74	26.48	481,363
02 Mar 22	26.05000 -0.18	26.61	25.65	26.05	446,095
01 Mar 22	26.23000 -0.31	27.16	25.02	26.75	832,794
28 Feb 22	26.54000 +0.73	26.54	25.22	25.46	765,024
25 Feb 22	25.81000 +0.06	26.19	25.05	26.19	551,115
24 Feb 22	25.75000 +0.76	25.77	23.26	23.50	1,129,682
23 Feb 22	24.99000 -0.22	25.54	24.85	25.23	461,410
22 Feb 22	25.21000 +0.22	25.40	23.78	24.00	1,027,777
21 Feb 22	24.99000 -0.91	26.21	24.93	25.93	960,349
18 Feb 22	25.90000 -2.11	27.82	25.79	27.82	763,688
17 Feb 22	28.01000 -0.24	28.61	27.84	28.44	302,335
16 Feb 22	28.25000 -0.19	28.73	28.00	28.55	382,321
15 Feb 22	28.44000 +0.72	28.67	27.54	27.60	530,325
14 Feb 22	27.72000 -0.42	28.40	27.10	27.32	606,070
11 Feb 22	28.14000 -0.69	29.56	28.14	28.52	709,922
10 Feb 22	28.83000 -1.61	30.92	28.59	30.70	1,213,607
09 Feb 22	30.44000 +0.14	31.37	30.38	30.41	443,204
08 Feb 22	30.30000 -0.33	31.19	30.05	30.70	564,399
07 Feb 22	30.63000 +0.16	30.79	29.70	30.50	909,095
04 Feb 22	30.47000 -5.83	36.85	29.40	36.35	2,372,080
03 Feb 22	36.30000 -0.59	37.18	36.13	36.85	388,605
02 Feb 22	36.89000 +0.31	37.39	36.58	36.64	317,278
01 Feb 22	36.58000 +0.96	36.89	35.84	35.92	311,330
31 Jan 22	35.62000 +0.45	35.84	35.07	35.49	200,590
28 Jan 22	35.17000 +0.27	35.24	34.30	34.87	216,142
27 Jan 22	34.90000 +0.05	35.05	33.83	34.10	297,152
26 Jan 22	34.85000 +0.22	35.21	34.42	34.64	330,587
25 Jan 22	34.63000 -0.14	35.38	34.29	35.01	353,071
24 Jan 22	34.77000 -1.06	35.88	34.47	35.69	462,914
21 Jan 22	35.83000 -1.57	37.19	35.68	36.87	484,457
20 Jan 22	37.40000 +1.35	37.54	36.37	36.90	615,343
19 Jan 22	36.05000 +0.85	36.36	33.98	34.81	542,831
18 Jan 22	35.20000 -0.43	35.94	34.51	35.94	661,637
17 Jan 22	35.63000 +0.40	36.01	34.94	35.20	428,077
14 Jan 22	35.23000 -1.59	36.52	34.45	36.50	827,038
13 Jan 22	36.82000 -1.72	38.41	36.78	38.38	336,231
12 Jan 22	38.54000 +0.39	38.92	38.16	38.43	282,451
11 Jan 22	38.15000 +1.24	38.64	37.47	37.47	530,814
10 Jan 22	36.91000 -0.65	37.60	36.16	37.50	539,401
07 Jan 22	37.56000 -2.10	39.46	37.50	39.40	658,501
06 Jan 22	39.66000 -0.36	39.78	38.81	39.43	433,711
05 Jan 22	40.02000 +1.36	40.40	38.86	38.88	496,068
04 Jan 22	38.66000 -3.00	42.21	38.32	42.00	1,100,289
03 Jan 22	41.66000 -0.84	43.10	41.28	43.01	324,254
30 Dec 21	42.50000 +0.45	42.69	41.74	42.01	197,543
29 Dec 21	42.05000 +0.13	42.06	41.34	41.89	234,362
28 Dec 21	41.92000 +0.52	42.39	41.10	41.38	263,987
27 Dec 21	41.40000 +1.46	41.84	39.50	39.87	326,344
23 Dec 21	39.94000 +0.28	40.07	38.69	39.45	368,631
22 Dec 21	39.66000 +0.26	40.10	38.53	39.57	503,701
21 Dec 21	39.40000 -1.89	41.76	39.36	41.70	447,232
20 Dec 21	41.29000 +0.20	41.56	40.16	40.44	319,594
17 Dec 21	41.09000 -1.20	42.30	40.66	42.17	1,265,655
16 Dec 21	42.29000 -2.29	44.94	42.29	44.94	566,511
15 Dec 21	44.58000 +3.13	44.84	41.48	41.51	912,048
14 Dec 21	41.45000 -0.48	42.41	41.22	41.92	566,403
13 Dec 21	41.93000 +0.77	42.33	40.66	41.25	429,238
10 Dec 21	41.16000 -0.96	42.35	40.59	41.91	264,997
09 Dec 21	42.12000 +0.12	42.60	41.84	42.15	239,896
08 Dec 21	42.00000 +0.89	42.18	41.20	41.34	377,194
07 Dec 21	41.11000 +1.33	41.25	40.11	40.11	415,080
06 Dec 21	39.78000 -0.31	40.87	39.29	40.47	402,287
03 Dec 21	40.09000 -0.86	41.49	40.09	41.10	349,758
02 Dec 21	40.95000 -0.33	41.62	40.48	40.99	392,115
01 Dec 21	41.28000 -0.52	42.20	40.45	42.15	581,911
30 Nov 21	41.80000 +0.84	42.37	40.55	40.58	737,890
29 Nov 21	40.96000 -1.59	43.60	40.36	43.35	801,137
26 Nov 21	42.55000 +0.29	42.60	40.71	41.10	467,669
25 Nov 21	42.26000 +0.81	42.46	41.55	41.66	249,250
24 Nov 21	41.45000 -0.55	42.53	41.21	42.04	433,044
23 Nov 21	42.00000 -0.77	42.68	41.41	42.38	436,571
22 Nov 21	42.77000 +0.23	43.48	42.47	42.48	495,888
19 Nov 21	42.54000 +0.12	43.24	41.81	42.50	336,792
18 Nov 21	42.42000 +2.03	42.66	40.77	40.80	637,935
17 Nov 21	40.39000 -1.17	41.59	40.29	41.33	490,574
16 Nov 21	41.56000 -0.79	42.50	40.60	42.41	557,414
15 Nov 21	42.35000 +0.36	42.63	41.11	41.86	457,842
12 Nov 21	41.99000 +0.13	42.23	41.00	41.68	560,596
11 Nov 21	41.86000 +0.13	42.04	39.76	41.42	471,682
10 Nov 21	41.73000 +0.19	41.98	40.64	41.74	671,021
09 Nov 21	41.54000 +0.43	42.00	40.36	41.04	617,758
08 Nov 21	41.11000 +1.68	41.11	39.12	39.35	635,197
05 Nov 21	39.43000 +0.26	40.15	38.49	39.05	1,057,817
04 Nov 21	39.17000 +0.17	39.48	37.38	38.89	1,638,497
03 Nov 21	39.00000 -1.82	42.08	38.96	40.81	673,750
02 Nov 21	40.82000 -0.51	41.96	40.34	41.45	434,652
01 Nov 21	41.33000 -0.52	43.13	41.18	42.05	290,577
29 Oct 21	41.85000 +0.47	42.23	41.02	41.11	321,349
28 Oct 21	41.38000 -0.53	42.59	41.32	41.90	869,054
27 Oct 21	41.91000 -1.32	43.65	41.89	43.12	436,337
26 Oct 21	43.23000 -1.55	45.03	42.85	44.77	493,683
25 Oct 21	44.78000 -0.29	45.30	44.15	45.07	303,264
22 Oct 21	45.07000 +0.09	45.47	44.66	45.00	334,263
21 Oct 21	44.98000 +1.55	44.98	43.00	43.26	337,752
20 Oct 21	43.43000 -0.03	43.97	42.97	43.38	171,070
19 Oct 21	43.46000 +1.44	43.91	42.04	42.17	424,095
18 Oct 21	42.02000 +0.47	42.05	41.01	41.41	152,031
15 Oct 21	41.55000 -0.88	42.85	41.30	42.59	478,034
14 Oct 21	42.43000 +1.02	42.48	41.56	41.71	330,962
13 Oct 21	41.41000 +0.90	41.48	40.26	40.48	241,414
12 Oct 21	40.51000 +0.60	40.90	39.40	39.50	309,057
11 Oct 21	39.91000 +0.48	39.96	39.19	39.52	247,503
08 Oct 21	39.43000 -0.11	40.43	39.19	39.85	282,279
07 Oct 21	39.54000 -0.69	40.50	38.33	40.48	543,888
06 Oct 21	40.23000 -0.55	40.65	39.63	40.51	324,030
05 Oct 21	40.78000 +0.60	41.14	40.08	40.44	177,778
04 Oct 21	40.18000 -0.44	41.15	40.02	40.55	163,190
01 Oct 21	40.62000 -0.59	41.02	40.12	40.40	239,439
30 Sep 21	41.21000 -0.21	42.49	40.69	41.76	334,070
29 Sep 21	41.42000 +1.15	42.46	40.46	40.46	514,438
28 Sep 21	40.27000 -0.87	40.94	39.69	40.93	508,550
27 Sep 21	41.14000 -1.96	43.50	41.14	43.36	498,453
24 Sep 21	43.10000 -1.40	44.38	42.83	44.38	403,320
23 Sep 21	44.50000 -0.16	45.52	44.26	44.82	322,174
22 Sep 21	44.66000 -0.23	45.07	44.02	44.87	179,423
21 Sep 21	44.89000 +1.16	44.98	43.65	43.75	242,348
20 Sep 21	43.73000 -0.44	44.67	42.55	44.32	607,808
17 Sep 21	44.17000 -0.89	45.83	44.17	45.32	1,320,376
16 Sep 21	45.06000 -0.29	45.76	44.51	45.58	496,088
15 Sep 21	45.35000 +0.38	45.64	44.87	45.27	484,060
14 Sep 21	44.97000 +1.57	45.10	43.40	43.42	437,900
13 Sep 21	43.40000 +0.02	43.82	43.25	43.65	423,354
10 Sep 21	43.38000 +0.43	43.78	43.08	43.08	195,754
09 Sep 21	42.95000 +0.58	43.26	42.10	42.21	242,289
08 Sep 21	42.37000 +0.35	42.97	41.67	41.86	275,594
07 Sep 21	42.02000 -0.18	42.67	41.90	42.19	191,965
06 Sep 21	42.20000 +0.42	42.27	41.14	41.90	270,138
03 Sep 21	41.78000 -0.49	42.51	41.43	42.24	238,795
02 Sep 21	42.27000 +0.03	42.90	41.95	42.60	287,047
01 Sep 21	42.24000 +0.14	42.81	41.59	42.20	412,510
31 Aug 21	42.10000 -0.63	43.02	41.86	42.84	250,827
30 Aug 21	42.73000 +0.04	42.94	42.47	42.70	207,789
27 Aug 21	42.69000 +0.37	42.89	42.10	42.13	194,133
26 Aug 21	42.32000 -0.18	42.64	42.00	42.33	401,466
25 Aug 21	42.50000 -0.90	43.36	41.73	43.36	340,465
24 Aug 21	43.40000 -0.36	44.05	43.31	43.88	221,382
23 Aug 21	43.76000 +0.81	43.85	42.77	43.15	266,465
20 Aug 21	42.95000 +0.89	43.32	41.86	42.10	243,423
19 Aug 21	42.06000 -0.17	42.18	41.36	41.64	444,646
18 Aug 21	42.23000 -0.47	43.79	42.13	42.83	464,363
17 Aug 21	42.70000 +1.20	42.90	41.26	41.48	417,743
16 Aug 21	41.50000 -0.10	41.70	40.95	41.10	341,674
13 Aug 21	41.60000 +1.16	41.75	40.17	40.31	568,104
12 Aug 21	40.44000 +1.70	40.58	38.82	38.87	726,769
11 Aug 21	38.74000 +0.80	39.08	36.80	37.20	544,510
10 Aug 21	37.94000 +0.07	38.78	37.82	37.85	362,029
09 Aug 21	37.87000 +1.16	37.98	36.71	36.72	330,156
06 Aug 21	36.71000 -0.04	37.18	36.46	36.66	268,298
05 Aug 21	36.75000 +0.96	36.91	35.74	35.74	348,722
04 Aug 21	35.79000 +0.13	36.05	35.23	35.80	280,142
03 Aug 21	35.66000 +1.00	36.40	34.17	34.59	496,144
02 Aug 21	34.66000 -0.32	35.38	33.73	35.02	478,351
30 Jul 21	34.98000 +0.33	35.31	34.29	34.48	265,567
29 Jul 21	34.65000 -0.22	35.08	34.40	35.01	170,964
28 Jul 21	34.87000 +0.64	34.93	34.11	34.40	240,652
27 Jul 21	34.23000 -0.95	35.06	34.17	35.06	246,139
26 Jul 21	35.18000 -0.89	36.04	35.00	35.68	226,685
23 Jul 21	36.07000 +0.37	36.39	35.31	35.82	272,362
22 Jul 21	35.70000 +1.27	35.75	34.23	34.43	466,639
21 Jul 21	34.43000 +0.13	35.09	34.14	34.45	217,589
20 Jul 21	34.30000 -0.34	35.16	34.20	34.69	209,942
19 Jul 21	34.64000 -0.22	34.73	33.82	34.70	341,321
16 Jul 21	34.86000 -2.34	36.91	33.97	36.88	992,370
15 Jul 21	37.20000 -0.35	37.85	36.89	37.31	214,139
14 Jul 21	37.55000 +0.00	37.81	37.29	37.48	285,243
13 Jul 21	37.55000 +0.09	37.74	37.06	37.33	307,946
12 Jul 21	37.46000 +0.63	38.28	36.83	36.96	327,789
09 Jul 21	36.83000 -0.11	37.80	36.63	37.05	284,807
08 Jul 21	36.94000 -0.17	37.27	36.53	36.97	274,423
07 Jul 21	37.11000 -0.20	37.53	36.66	37.26	313,853
06 Jul 21	37.31000 +0.47	37.37	36.54	36.76	302,934
05 Jul 21	36.84000 -0.44	37.40	36.71	37.31	236,476
02 Jul 21	37.28000 -0.56	38.08	37.12	37.84	336,477
01 Jul 21	37.84000 -0.39	38.54	37.43	38.23	268,711
30 Jun 21	38.23000 -0.79	39.22	38.15	38.96	328,213
29 Jun 21	39.02000 +0.48	39.07	38.49	38.49	251,000
28 Jun 21	38.54000 +0.80	38.78	37.53	37.65	268,747
25 Jun 21	37.74000 +0.45	37.84	37.18	37.26	205,278
24 Jun 21	37.29000 +0.69	37.70	36.71	36.73	379,713
23 Jun 21	36.60000 -0.17	36.92	36.42	36.70	190,714
22 Jun 21	36.77000 -0.11	37.04	36.33	36.81	182,753
21 Jun 21	36.88000 +0.36	37.14	36.12	36.47	233,070
18 Jun 21	36.52000 -0.61	37.50	36.52	37.17	895,704
17 Jun 21	37.13000 +0.21	37.22	36.50	36.69	320,311
16 Jun 21	36.92000 +0.78	37.02	36.20	36.24	332,279
15 Jun 21	36.14000 -0.20	36.60	35.73	36.60	356,653
14 Jun 21	36.34000 +1.01	36.90	35.21	35.30	330,080
11 Jun 21	35.33000 +0.39	35.89	34.75	35.01	329,151
10 Jun 21	34.94000 +0.22	35.18	34.22	34.80	315,098
09 Jun 21	34.72000 +0.03	34.88	34.23	34.74	356,336
08 Jun 21	34.69000 -0.14	35.56	34.41	34.74	464,408
07 Jun 21	34.83000 -1.05	35.70	34.11	35.70	459,245
04 Jun 21	35.88000 -0.03	36.35	35.65	36.09	200,130
03 Jun 21	35.91000 +0.58	36.13	35.26	35.26	253,297
02 Jun 21	35.33000 -0.35	35.70	35.04	35.70	290,004
01 Jun 21	35.68000 -0.53	36.36	35.58	36.30	222,395
31 May 21	36.21000 +0.01	36.52	36.16	36.42	107,426
28 May 21	36.20000 +0.71	36.54	35.36	35.45	304,147
27 May 21	35.49000 -0.82	36.35	35.30	36.30	638,539
26 May 21	36.31000 -0.53	37.30	36.27	36.97	415,953
25 May 21	36.84000 +1.09	37.05	35.99	36.00	448,293
21 May 21	35.75000 +0.53	36.00	35.07	35.24	302,684
20 May 21	35.22000 +0.97	35.48	34.29	34.29	510,037
19 May 21	34.25000 -0.27	34.37	33.89	34.24	231,763
18 May 21	34.52000 -0.01	34.70	33.93	34.70	184,877
17 May 21	34.53000 +0.78	34.79	33.70	33.73	294,891
14 May 21	33.75000 +0.11	34.02	33.29	33.83	366,419
13 May 21	33.64000 +0.64	33.86	32.24	32.73	242,228
12 May 21	33.00000 -1.14	34.67	33.00	33.99	363,902
11 May 21	34.14000 +0.16	34.45	33.37	34.15	376,976
10 May 21	33.98000 +0.24	34.40	33.45	34.00	389,560
07 May 21	33.74000 +0.37	33.80	33.04	33.49	230,229
06 May 21	33.37000 -0.99	34.34	33.15	34.34	369,602
05 May 21	34.36000 +0.29	34.75	34.08	34.25	225,427
04 May 21	34.07000 -1.18	35.10	33.95	35.10	393,719
03 May 21	35.25000 +0.62	35.34	34.55	34.86	326,452
30 Apr 21	34.63000 +0.87	35.00	33.91	33.92	456,172
29 Apr 21	33.76000 -0.50	34.33	33.41	34.12	305,819
28 Apr 21	34.26000 +0.08	34.65	33.85	34.20	251,123
27 Apr 21	34.18000 +0.05	34.86	34.00	34.18	421,344
26 Apr 21	34.13000 +0.63	34.28	32.81	33.75	443,116
23 Apr 21	33.50000 -0.58	34.15	33.19	33.99	410,155
22 Apr 21	34.08000 +0.42	34.30	33.41	33.69	491,757
21 Apr 21	33.66000 -0.68	34.59	33.14	34.47	502,384
20 Apr 21	34.34000 +0.71	34.55	32.88	33.54	696,215
19 Apr 21	33.63000 +0.03	34.26	33.39	33.81	268,400
16 Apr 21	33.60000 +0.05	34.15	33.36	33.67	431,608
15 Apr 21	33.55000 +0.70	33.77	32.85	32.94	323,194
14 Apr 21	32.85000 -0.53	33.58	32.78	33.50	471,694
13 Apr 21	33.38000 +1.11	33.65	32.40	32.40	501,977
12 Apr 21	32.27000 +0.10	32.71	32.08	32.25	543,039
09 Apr 21	32.17000 +0.23	32.70	31.75	31.90	401,755
08 Apr 21	31.94000 +0.72	31.94	31.13	31.30	354,062
07 Apr 21	31.22000 -0.36	31.91	31.06	31.52	526,835
06 Apr 21	31.58000 -0.03	31.97	31.39	31.80	358,678
01 Apr 21	31.61000 +0.87	31.72	30.60	30.91	304,868
31 Mar 21	30.74000 -0.16	31.82	30.10	30.86	582,347
30 Mar 21	30.90000 +1.56	30.99	29.18	29.40	741,376
29 Mar 21	29.34000 -0.29	29.88	29.08	29.88	330,558
26 Mar 21	29.63000 -0.64	31.03	29.44	31.00	535,110
25 Mar 21	30.27000 +0.18	30.27	29.26	29.96	422,152
24 Mar 21	30.09000 -0.69	31.22	30.05	30.61	465,588
23 Mar 21	30.78000 +0.35	30.90	29.99	30.35	346,442
22 Mar 21	30.43000 +0.47	30.60	29.72	30.50	489,237
19 Mar 21	29.96000 -0.14	30.41	29.50	29.90	2,196,935
18 Mar 21	30.10000 +0.58	30.30	29.46	29.72	519,420
17 Mar 21	29.52000 -0.24	30.22	29.28	29.84	326,710
16 Mar 21	29.76000 +0.22	30.29	29.45	29.72	371,998
15 Mar 21	29.54000 +0.90	29.76	28.70	28.77	477,963
12 Mar 21	28.64000 -0.99	29.66	28.53	29.55	317,555
11 Mar 21	29.63000 +1.13	29.94	28.55	28.55	487,055
10 Mar 21	28.50000 -0.60	29.20	28.38	29.20	569,253
09 Mar 21	29.10000 +0.22	29.37	28.25	28.80	993,195
08 Mar 21	28.88000 -0.55	29.70	27.80	29.64	1,046,186
05 Mar 21	29.43000 -1.86	30.67	29.34	30.38	889,989
04 Mar 21	31.29000 -0.31	31.79	30.73	31.37	397,034
03 Mar 21	31.60000 -0.58	32.57	31.40	32.43	428,895
02 Mar 21	32.18000 -0.57	32.89	32.18	32.70	279,108
01 Mar 21	32.75000 +0.68	33.05	32.47	32.85	486,169
26 Feb 21	32.07000 -0.22	32.55	31.36	31.60	595,598
25 Feb 21	32.29000 +0.79	32.88	31.62	31.81	503,852
24 Feb 21	31.50000 -0.23	32.40	31.37	31.91	500,793
23 Feb 21	31.73000 -1.51	33.61	29.58	33.30	1,311,044
22 Feb 21	33.24000 -1.22	34.20	32.62	34.17	705,629
19 Feb 21	34.46000 -0.92	36.09	34.26	35.50	593,405
18 Feb 21	35.38000 -1.66	37.23	35.17	37.10	676,490
17 Feb 21	37.04000 -0.16	37.62	36.72	37.30	646,620
16 Feb 21	37.20000 +0.71	37.62	36.41	36.41	771,771
15 Feb 21	36.49000 -0.16	37.38	36.13	36.90	583,669
12 Feb 21	36.65000 +1.38	36.65	35.20	35.20	726,362
11 Feb 21	35.27000 +0.82	35.27	34.25	34.52	515,838
10 Feb 21	34.45000 +0.38	35.47	34.19	34.30	891,884
09 Feb 21	34.07000 +0.21	34.33	33.66	33.90	400,797
08 Feb 21	33.86000 +0.63	33.90	33.32	33.55	471,381
05 Feb 21	33.23000 +0.23	33.53	32.76	33.00	412,484
04 Feb 21	33.00000 -0.15	33.73	32.67	33.13	609,379
03 Feb 21	33.15000 +1.05	33.58	32.16	32.28	787,417
02 Feb 21	32.10000 -0.79	33.90	32.01	32.61	1,005,614
01 Feb 21	32.89000 +0.39	34.18	32.06	32.21	1,056,188
29 Jan 21	32.50000 -4.57	35.81	32.20	35.00	2,122,160
28 Jan 21	37.07000 +0.88	37.72	32.86	33.19	4,496,939
27 Jan 21	36.19000 +3.17	43.00	32.84	43.00	4,399,600
26 Jan 21	33.02000 +3.00	33.18	30.49	30.50	3,451,506
25 Jan 21	30.02000 +0.48	30.10	29.31	29.60	609,333
22 Jan 21	29.54000 +0.11	29.68	29.09	29.33	387,720
21 Jan 21	29.43000 +0.41	29.60	29.02	29.02	500,488
20 Jan 21	29.02000 +0.25	29.20	28.64	28.76	470,989
19 Jan 21	28.77000 -0.77	29.16	28.06	29.15	1,003,202
18 Jan 21	29.54000 +0.33	29.68	29.02	29.07	328,466
15 Jan 21	29.21000 -0.27	29.84	29.09	29.44	373,456
14 Jan 21	29.48000 +0.07	29.48	29.13	29.44	445,409
13 Jan 21	29.41000 +0.25	29.41	28.84	29.03	611,787
12 Jan 21	29.16000 -0.15	29.46	28.90	29.37	405,207
11 Jan 21	29.31000 +0.18	29.33	28.79	29.00	579,178
08 Jan 21	29.13000 -0.15	29.56	29.04	29.32	570,369
07 Jan 21	29.28000 -0.12	29.52	28.39	29.25	739,370
06 Jan 21	29.40000 -0.95	30.54	28.79	30.53	1,031,914
05 Jan 21	30.35000 +0.06	30.70	30.08	30.14	836,233
04 Jan 21	30.29000 +0.01	30.70	30.13	30.26	829,639
30 Dec 20	30.28000 +0.41	30.33	29.77	29.90	317,492
29 Dec 20	29.87000 -0.43	30.51	29.61	30.50	569,602
28 Dec 20	30.30000 +0.53	31.00	29.69	29.90	810,208
23 Dec 20	29.77000 +0.30	29.98	29.21	29.48	712,554
22 Dec 20	29.47000 +1.25	29.47	28.39	28.48	692,410
21 Dec 20	28.22000 -0.31	28.75	27.77	28.34	704,634
18 Dec 20	28.53000 +0.28	28.67	27.95	28.18	1,762,961
17 Dec 20	28.25000 +1.55	28.49	27.00	27.00	1,382,610
16 Dec 20	26.70000 +0.20	26.82	26.48	26.57	530,625
15 Dec 20	26.50000 -0.26	26.92	26.45	26.79	742,126
14 Dec 20	26.76000 +0.41	26.91	26.30	26.45	922,176
11 Dec 20	26.35000 +0.16	26.53	26.07	26.18	617,987
10 Dec 20	26.19000 -0.09	26.40	26.06	26.32	445,338
09 Dec 20	26.28000 -0.08	26.69	26.28	26.42	467,600
08 Dec 20	26.36000 +0.32	26.36	26.00	26.01	411,839
07 Dec 20	26.04000 -0.11	26.36	25.90	26.09	335,997
04 Dec 20	26.15000 +0.17	26.24	25.87	26.00	361,221
03 Dec 20	25.98000 -0.22	26.31	25.82	26.26	446,850
02 Dec 20	26.20000 +0.06	26.31	26.05	26.13	474,167
01 Dec 20	26.14000 +0.57	26.58	25.99	25.99	830,070
30 Nov 20	25.57000 -0.17	26.69	25.54	25.80	1,857,223
27 Nov 20	25.74000 +0.34	25.80	25.28	25.35	585,780
26 Nov 20	25.40000 +0.44	25.44	25.06	25.06	386,218
25 Nov 20	24.96000 -0.02	25.45	24.94	25.00	367,376
24 Nov 20	24.98000 -0.36	25.60	24.95	25.55	541,780
23 Nov 20	25.34000 +0.19	25.48	25.21	25.33	417,601
20 Nov 20	25.15000 +0.44	25.21	24.73	24.75	524,250
19 Nov 20	24.71000 +0.25	24.79	24.43	24.51	466,939
18 Nov 20	24.46000 -0.28	25.27	24.46	24.79	607,999
17 Nov 20	24.74000 -0.68	25.38	24.73	25.25	481,140
16 Nov 20	25.42000 +0.05	25.74	25.18	25.40	639,106
13 Nov 20	25.37000 +0.19	25.78	24.95	25.08	792,307
12 Nov 20	25.18000 +0.16	25.90	24.25	24.62	1,145,832
11 Nov 20	25.02000 +0.87	25.02	24.13	24.45	602,289
10 Nov 20	24.15000 +0.25	24.56	23.69	24.01	543,823
09 Nov 20	23.90000 -0.58	25.00	23.90	24.91	742,650
06 Nov 20	24.48000 -0.11	24.61	24.16	24.44	416,023
05 Nov 20	24.59000 -0.02	25.13	24.55	24.80	632,296
04 Nov 20	24.61000 +1.37	24.64	23.08	23.08	1,025,295
03 Nov 20	23.24000 +0.37	23.39	22.89	23.00	421,224
02 Nov 20	22.87000 +0.19	22.98	22.66	22.75	364,153
30 Oct 20	22.68000 -0.05	22.83	22.48	22.66	434,871
29 Oct 20	22.73000 -0.19	23.21	22.68	23.05	475,838
28 Oct 20	22.92000 -0.47	23.67	22.89	23.00	860,518
27 Oct 20	23.39000 +0.52	23.44	22.80	22.91	786,332
26 Oct 20	22.87000 -0.17	23.24	22.70	22.71	515,804
23 Oct 20	23.04000 -0.14	23.58	22.50	23.11	1,309,992
22 Oct 20	23.18000 +0.14	23.75	22.47	22.89	1,293,172
21 Oct 20	23.04000 -0.09	23.72	22.60	23.21	894,590
20 Oct 20	23.13000 -0.24	23.67	23.13	23.42	609,331
19 Oct 20	23.37000 +0.32	23.64	23.23	23.38	618,286
16 Oct 20	23.05000 +0.30	23.32	22.67	22.81	406,613
15 Oct 20	22.75000 -0.32	22.94	22.25	22.60	788,625
14 Oct 20	23.07000 -0.57	23.86	23.01	23.72	659,002
13 Oct 20	23.64000 +1.09	23.75	22.73	23.06	1,272,537
12 Oct 20	22.55000 +0.26	22.67	22.33	22.39	439,197
09 Oct 20	22.29000 -0.11	22.60	22.27	22.35	282,636
08 Oct 20	22.40000 +0.51	22.46	22.04	22.12	477,586
07 Oct 20	21.89000 -0.50	22.50	21.82	22.33	460,211
06 Oct 20	22.39000 -0.05	22.56	22.22	22.39	353,487
05 Oct 20	22.44000 +0.49	22.58	22.07	22.15	359,906
02 Oct 20	21.95000 -0.63	22.52	21.91	22.34	534,331
01 Oct 20	22.58000 +0.01	22.72	22.38	22.71	459,887
30 Sep 20	22.57000 +0.28	22.64	22.17	22.21	452,824
29 Sep 20	22.29000 +0.15	22.38	22.00	22.15	415,637
28 Sep 20	22.14000 +0.13	22.43	22.08	22.36	400,189
25 Sep 20	22.01000 -0.01	22.09	21.36	22.07	486,052
24 Sep 20	22.02000 -0.82	22.67	21.87	22.50	753,548
23 Sep 20	22.84000 +0.63	23.52	22.64	22.70	1,583,375
22 Sep 20	22.21000 +0.05	22.69	22.08	22.09	555,361
21 Sep 20	22.16000 -0.66	22.81	22.00	22.60	687,686
18 Sep 20	22.82000 +0.20	22.97	22.59	22.60	673,750
17 Sep 20	22.62000 -0.33	22.98	22.53	22.65	490,391
16 Sep 20	22.95000 -0.25	23.25	22.95	23.25	491,854
15 Sep 20	23.20000 +0.22	23.36	22.96	23.05	632,717
14 Sep 20	22.98000 +0.48	23.01	22.49	22.65	493,592
11 Sep 20	22.50000 +0.08	22.84	22.30	22.33	581,567
10 Sep 20	22.42000 -0.13	22.91	22.39	22.76	504,834
09 Sep 20	22.55000 +0.38	22.55	22.02	22.11	455,279
08 Sep 20	22.17000 -0.11	22.36	21.82	22.29	626,067
07 Sep 20	22.28000 +0.72	22.41	21.94	22.00	456,061
04 Sep 20	21.56000 -0.77	22.68	21.47	22.39	927,042
03 Sep 20	22.33000 -0.20	23.39	22.33	22.74	1,027,402
02 Sep 20	22.53000 +0.08	23.11	22.44	22.55	1,084,470
01 Sep 20	22.45000 +0.05	23.03	22.43	22.72	923,591
31 Aug 20	22.40000 +0.28	22.46	22.01	22.27	572,413
28 Aug 20	22.12000 -0.21	22.40	21.72	22.35	681,988
27 Aug 20	22.33000 -0.58	22.97	22.31	22.95	571,995
26 Aug 20	22.91000 +0.31	22.93	22.46	22.60	478,587
25 Aug 20	22.60000 +0.02	22.71	22.28	22.68	536,488
24 Aug 20	22.58000 -0.02	23.08	22.58	22.70	541,435
21 Aug 20	22.60000 -0.16	22.96	22.48	22.81	457,116
20 Aug 20	22.76000 +0.00	22.94	22.45	22.70	555,172
19 Aug 20	22.76000 +0.59	22.84	22.08	22.18	837,907
18 Aug 20	22.17000 +0.37	22.49	21.64	22.05	1,160,846
17 Aug 20	21.80000 +0.16	22.09	21.48	21.62	981,572
14 Aug 20	21.64000 -0.88	22.36	21.31	22.36	1,870,196
13 Aug 20	22.52000 -0.46	23.24	22.50	23.00	779,545
12 Aug 20	22.98000 -1.70	24.24	22.42	23.98	2,799,955
11 Aug 20	24.68000 +1.62	24.68	23.07	23.28	1,317,602
10 Aug 20	23.06000 -0.14	23.51	23.02	23.36	488,098
07 Aug 20	23.20000 +0.18	23.22	22.72	23.07	277,812
06 Aug 20	23.02000 +0.09	23.15	22.77	22.86	449,171
05 Aug 20	22.93000 +0.32	23.12	22.54	22.88	456,817
04 Aug 20	22.61000 -0.49	23.23	22.52	23.20	614,037
03 Aug 20	23.10000 +0.68	23.14	22.35	22.41	582,183
31 Jul 20	22.42000 +0.16	22.73	22.18	22.32	654,950
30 Jul 20	22.26000 -0.87	23.11	21.41	23.05	1,526,146
29 Jul 20	23.13000 -0.06	23.24	22.84	23.24	620,312
28 Jul 20	23.19000 -0.59	23.90	23.11	23.70	518,169
27 Jul 20	23.78000 +0.31	23.84	23.09	23.60	599,208
24 Jul 20	23.47000 -1.65	24.88	23.40	24.83	1,115,758
23 Jul 20	25.12000 -0.53	25.90	24.98	25.85	567,690
22 Jul 20	25.65000 +1.28	25.88	24.80	25.00	1,431,954
21 Jul 20	24.37000 -0.06	24.93	24.37	24.73	543,075
20 Jul 20	24.43000 +0.24	24.67	24.02	24.16	480,748
17 Jul 20	24.19000 +0.34	24.44	23.96	24.00	480,285
16 Jul 20	23.85000 -0.34	24.19	23.84	24.06	394,883
15 Jul 20	24.19000 +0.77	24.19	23.49	23.58	715,599
14 Jul 20	23.42000 -0.53	23.80	22.85	23.80	825,271
13 Jul 20	23.95000 +0.22	24.07	23.37	23.90	484,980
10 Jul 20	23.73000 -0.19	23.96	23.61	23.90	411,145
09 Jul 20	23.92000 -0.09	24.37	23.92	24.08	544,100
08 Jul 20	24.01000 -0.46	24.67	24.01	24.25	534,739
07 Jul 20	24.47000 -0.33	24.93	23.72	24.60	830,280
06 Jul 20	24.80000 +0.51	24.80	24.03	24.50	608,800
03 Jul 20	24.29000 -0.14	24.79	24.21	24.46	495,591
02 Jul 20	24.43000 +0.01	24.60	24.05	24.50	468,744
01 Jul 20	24.42000 +0.22	24.42	23.85	24.10	395,654
30 Jun 20	24.20000 -0.34	24.84	24.01	24.66	527,331
29 Jun 20	24.54000 +0.34	25.01	24.10	24.14	705,167
26 Jun 20	24.20000 -0.13	24.62	24.09	24.40	410,315
25 Jun 20	24.33000 +0.27	24.47	23.83	24.12	671,409
24 Jun 20	24.06000 -0.59	24.82	23.92	24.76	767,224
23 Jun 20	24.65000 -0.02	24.97	24.24	24.84	608,002
22 Jun 20	24.67000 -0.66	25.39	24.63	25.16	570,795
19 Jun 20	25.33000 +0.60	25.33	24.55	24.77	870,758
18 Jun 20	24.73000 -0.39	25.72	24.67	25.00	938,934
17 Jun 20	25.12000 +0.77	25.14	24.19	24.21	917,239
16 Jun 20	24.35000 +0.99	24.35	23.60	23.70	600,508
15 Jun 20	23.36000 -0.41	23.59	22.81	23.46	600,180
12 Jun 20	23.77000 +0.15	24.13	23.29	23.35	566,209
11 Jun 20	23.62000 -0.43	23.85	23.39	23.57	590,856
10 Jun 20	24.05000 +0.32	24.14	23.62	23.78	549,911
09 Jun 20	23.73000 -0.04	24.40	23.50	23.77	851,189
08 Jun 20	23.77000 -0.43	24.08	23.44	24.00	1,175,280
05 Jun 20	24.20000 +0.01	24.47	23.83	24.32	892,956
04 Jun 20	24.19000 -0.42	24.76	24.00	24.44	724,113
03 Jun 20	24.61000 +0.65	24.61	24.14	24.30	937,892
02 Jun 20	23.96000 -0.36	24.86	23.71	24.78	1,034,653
29 May 20	24.32000 +0.27	24.57	23.69	23.73	1,224,704
28 May 20	24.05000 +0.76	24.17	23.37	23.63	581,839
27 May 20	23.29000 -1.11	24.59	23.28	24.39	974,698
26 May 20	24.40000 +0.40	24.48	23.90	24.20	804,971
25 May 20	24.00000 +0.00	24.23	23.98	24.15	378,260
22 May 20	24.00000 +0.47	24.00	23.24	23.43	525,804
21 May 20	23.53000 -0.10	23.79	23.51	23.60	361,123
20 May 20	23.63000 +0.32	23.63	22.79	23.23	595,023
19 May 20	23.31000 -0.33	23.95	23.24	23.84	854,073
18 May 20	23.64000 +0.46	23.89	23.16	23.48	847,338
15 May 20	23.18000 +0.57	23.42	22.80	22.89	791,305
14 May 20	22.61000 +0.11	23.29	22.44	22.78	1,058,863
13 May 20	22.50000 -0.01	22.81	22.15	22.42	576,259
12 May 20	22.51000 -0.14	23.32	22.51	22.65	945,204
11 May 20	22.65000 +0.40	22.65	22.13	22.40	717,712
08 May 20	22.25000 +0.00	22.65	22.23	22.43	564,400
07 May 20	22.25000 -0.27	22.70	22.18	22.39	632,948
06 May 20	22.52000 +0.18	22.66	22.24	22.29	551,306
05 May 20	22.34000 +0.10	22.74	22.01	22.60	879,931
04 May 20	22.24000 -0.33	22.61	22.07	22.13	681,231
30 Apr 20	22.57000 -0.23	23.33	22.47	23.16	1,071,790
29 Apr 20	22.80000 +0.08	23.07	22.36	22.76	595,617
28 Apr 20	22.72000 +1.00	22.74	21.86	22.09	1,032,806
27 Apr 20	21.72000 -1.21	23.48	21.42	23.30	1,747,688
24 Apr 20	22.93000 -0.06	23.18	22.52	22.73	561,592
23 Apr 20	22.99000 -0.53	23.60	22.88	23.41	645,893
22 Apr 20	23.52000 +0.56	23.64	23.00	23.20	624,567
21 Apr 20	22.96000 -0.55	23.62	22.96	23.20	517,427
20 Apr 20	23.51000 -0.02	24.09	23.08	23.81	1,034,129
17 Apr 20	23.53000 +0.13	24.23	23.39	23.97	616,650
16 Apr 20	23.40000 +0.64	23.78	22.99	23.30	621,771
15 Apr 20	22.76000 -0.97	23.94	22.76	23.80	710,712
14 Apr 20	23.73000 +1.15	23.77	23.07	23.07	889,946
09 Apr 20	22.58000 +0.36	23.02	22.41	22.70	631,250
08 Apr 20	22.22000 -0.70	22.89	22.07	22.60	652,691
07 Apr 20	22.92000 +0.85	23.19	22.60	22.74	813,217
06 Apr 20	22.07000 +1.08	22.10	21.37	21.60	844,980
03 Apr 20	20.99000 -0.11	21.18	20.59	20.85	722,193
02 Apr 20	21.10000 +0.57	21.17	20.30	20.75	887,872
01 Apr 20	20.53000 +0.10	20.62	19.69	20.30	1,144,375
31 Mar 20	20.43000 +0.15	21.25	20.30	20.76	975,519
30 Mar 20	20.28000 +0.74	20.29	19.45	19.90	746,418
27 Mar 20	19.54000 -1.09	20.70	19.37	20.40	848,791
26 Mar 20	20.63000 -0.48	20.90	19.95	20.60	943,645
25 Mar 20	21.11000 +1.13	21.74	20.20	20.82	1,507,802
24 Mar 20	19.98000 +0.97	20.67	19.75	19.78	1,685,836
23 Mar 20	19.01000 -0.59	19.74	18.33	18.75	1,202,676
20 Mar 20	19.60500 +0.20	20.93	19.57	20.12	2,165,677
19 Mar 20	19.40000 +0.47	19.58	18.70	19.00	1,446,560
18 Mar 20	18.93500 -0.86	19.98	18.42	19.05	1,682,958
17 Mar 20	19.79000 +0.33	20.70	18.85	20.00	1,853,022
16 Mar 20	19.46000 +0.20	20.13	17.17	18.13	2,634,788
13 Mar 20	19.26000 +0.57	20.91	18.45	19.36	2,522,094
12 Mar 20	18.69000 -2.10	19.83	18.20	19.50	2,049,804
11 Mar 20	20.79000 +0.03	21.28	20.63	21.12	1,610,006
10 Mar 20	20.76000 +0.20	22.02	20.66	20.87	1,813,153
09 Mar 20	20.56000 -1.25	21.13	19.52	19.90	1,940,623
06 Mar 20	21.81000 -1.15	22.70	21.36	22.30	1,262,748
05 Mar 20	22.96000 -0.39	23.59	22.72	23.50	766,227
04 Mar 20	23.35000 +0.57	23.35	22.50	22.94	1,053,677
03 Mar 20	22.78000 +0.48	23.51	22.62	23.01	1,702,385
02 Mar 20	22.30000 +0.55	23.27	21.73	22.94	2,095,491
28 Feb 20	21.75000 -0.40	21.75	20.09	20.50	3,503,732
27 Feb 20	22.15000 -0.59	22.53	21.42	22.08	1,939,042
26 Feb 20	22.74000 +0.04	23.12	21.04	21.70	2,793,743
25 Feb 20	22.70000 -0.71	23.96	22.70	23.70	1,407,550
24 Feb 20	23.41000 -1.94	24.24	23.20	23.71	2,294,626
21 Feb 20	25.35000 -0.34	25.87	25.14	25.57	880,860
20 Feb 20	25.69000 -0.56	26.44	25.69	26.01	634,508
19 Feb 20	26.25000 +0.43	26.32	25.84	25.86	481,866
18 Feb 20	25.82000 -0.57	26.08	25.60	25.98	833,152
17 Feb 20	26.39000 -0.01	26.66	26.27	26.30	497,391
14 Feb 20	26.40000 +0.24	26.50	26.04	26.12	564,333
13 Feb 20	26.16000 -0.33	26.30	25.44	26.20	943,009
12 Feb 20	26.49000 -0.14	26.73	26.22	26.73	548,274
11 Feb 20	26.63000 +0.13	26.77	26.32	26.63	751,797
10 Feb 20	26.50000 +0.52	26.50	25.70	25.86	932,718
07 Feb 20	25.98000 -0.07	26.06	25.69	25.81	758,706
06 Feb 20	26.05000 +0.07	26.16	25.67	26.04	861,915
05 Feb 20	25.98000 +0.46	26.05	25.27	25.42	1,155,783
04 Feb 20	25.52000 +1.18	25.52	24.56	24.58	998,569
03 Feb 20	24.34000 +0.03	24.50	23.79	24.12	831,075
31 Jan 20	24.31000 -0.27	24.92	24.31	24.79	610,226
30 Jan 20	24.58000 -0.85	25.42	24.54	25.08	995,802
29 Jan 20	25.43000 -0.31	25.80	25.39	25.64	743,010
28 Jan 20	25.74000 +1.14	25.74	24.60	24.91	1,325,823
27 Jan 20	24.60000 -0.78	25.16	24.03	24.40	1,455,226
24 Jan 20	25.38000 +0.09	25.82	25.36	25.48	860,389
23 Jan 20	25.29000 -0.70	25.87	25.24	25.80	861,404
22 Jan 20	25.99000 +0.49	25.99	25.46	25.60	1,119,048
21 Jan 20	25.50000 +0.25	25.50	24.69	25.01	1,303,191
20 Jan 20	25.25000 +0.25	25.87	24.47	25.00	1,569,682
17 Jan 20	25.00000 +0.75	25.00	24.30	24.30	1,979,104
16 Jan 20	24.25000 +1.27	24.25	23.15	23.26	1,442,837
15 Jan 20	22.98000 -0.41	23.54	22.82	23.36	692,438
14 Jan 20	23.39000 -0.08	23.82	23.34	23.53	688,767
13 Jan 20	23.47000 -0.21	24.06	23.42	23.91	838,396
10 Jan 20	23.68000 +0.18	24.02	23.65	23.70	840,746
09 Jan 20	23.50000 +0.75	23.81	23.32	23.50	1,148,333
08 Jan 20	22.75000 +0.05	22.95	22.35	22.43	787,283
07 Jan 20	22.70000 +0.56	23.20	22.50	22.61	1,216,766
06 Jan 20	22.14000 -1.00	22.79	21.32	22.75	1,715,684
03 Jan 20	23.14000 -0.83	24.17	22.90	23.50	1,841,944
02 Jan 20	23.97000 +0.92	23.97	23.03	23.03	1,156,976
30 Dec 19	23.05000 -0.15	23.17	22.85	23.08	555,328
27 Dec 19	23.20000 +0.10	23.48	23.02	23.18	736,722
23 Dec 19	23.10000 +0.27	23.10	22.63	22.81	808,299
20 Dec 19	22.83000 -0.01	22.93	22.58	22.91	1,028,683
19 Dec 19	22.84000 +0.45	22.94	22.23	22.47	1,015,180
18 Dec 19	22.39000 -0.71	23.45	22.08	23.40	1,889,819
17 Dec 19	23.10000 +0.30	23.34	22.56	22.79	2,035,860
16 Dec 19	22.80000 +1.41	22.80	21.49	21.50	1,868,488
13 Dec 19	21.39000 +0.48	21.39	21.07	21.25	1,241,640
12 Dec 19	20.91000 -0.37	21.47	20.67	21.29	1,256,390
11 Dec 19	21.28000 +0.23	21.35	20.88	21.10	1,124,264
10 Dec 19	21.05000 +0.17	21.05	20.32	20.84	1,769,123
09 Dec 19	20.88000 +0.55	20.88	20.20	20.33	1,461,079
06 Dec 19	20.33000 +0.25	20.35	19.90	20.11	1,060,929
05 Dec 19	20.08000 -0.13	20.30	20.06	20.29	961,760
04 Dec 19	20.21000 +0.43	20.26	19.67	19.67	1,220,364
03 Dec 19	19.78000 +0.63	19.78	19.26	19.46	1,455,932
02 Dec 19	19.15000 -0.96	20.27	19.15	20.17	2,068,668
29 Nov 19	20.11000 +0.55	20.22	19.42	19.56	1,430,372
28 Nov 19	19.56000 -0.26	19.87	19.49	19.84	821,970
27 Nov 19	19.82000 +0.18	19.82	19.49	19.70	1,168,302
26 Nov 19	19.63500 +0.23	19.65	19.31	19.42	1,236,539
25 Nov 19	19.40500 +0.56	19.45	18.91	19.13	1,383,529
22 Nov 19	18.85000 +0.12	19.23	18.61	18.67	1,213,467
21 Nov 19	18.73000 +0.17	18.77	18.14	18.43	1,581,866
20 Nov 19	18.56000 -0.17	18.86	18.33	18.60	1,291,223
19 Nov 19	18.72500 +0.14	18.97	18.48	18.53	1,254,376
18 Nov 19	18.58500 -0.12	18.90	18.26	18.85	1,581,361
15 Nov 19	18.70500 +0.16	18.83	18.19	18.72	2,465,690
14 Nov 19	18.55000 -0.61	19.30	18.55	19.17	2,426,301
13 Nov 19	19.16000 -0.04	19.58	18.76	19.26	1,961,205
12 Nov 19	19.20000 -0.23	20.30	19.10	20.04	3,280,373
11 Nov 19	19.43500 +0.25	19.67	19.10	19.11	1,542,108
08 Nov 19	19.18500 -0.01	19.22	18.94	19.22	1,020,513
07 Nov 19	19.19000 +0.00	19.39	18.93	19.33	1,836,252
06 Nov 19	19.19000 -0.53	20.04	19.15	20.01	2,277,610
05 Nov 19	19.72500 -1.23	20.94	19.70	20.94	2,193,025
04 Nov 19	20.95000 +0.20	21.00	20.68	20.96	901,789
01 Nov 19	20.75000 +0.26	20.81	20.47	20.57	646,502
31 Oct 19	20.49000 +0.07	20.63	20.06	20.42	893,615
30 Oct 19	20.42000 +0.30	20.56	19.97	20.04	960,332
29 Oct 19	20.12000 -0.30	20.46	19.86	20.46	859,802
28 Oct 19	20.42000 +0.45	20.44	19.88	19.88	723,718
25 Oct 19	19.96500 +0.10	19.97	19.59	19.83	626,361
24 Oct 19	19.86000 +0.36	19.92	19.25	19.50	1,305,054
23 Oct 19	19.50000 -0.02	19.69	19.26	19.56	662,971
22 Oct 19	19.52000 +0.06	19.73	19.27	19.50	724,653
21 Oct 19	19.46000 -0.01	19.52	19.22	19.49	844,394
18 Oct 19	19.46500 -0.28	19.80	19.39	19.74	1,030,196
17 Oct 19	19.74500 -0.05	20.09	19.60	19.83	801,451
16 Oct 19	19.79000 -0.13	20.24	19.57	19.88	1,339,956
15 Oct 19	19.91500 -0.20	20.28	19.38	20.20	1,321,952
14 Oct 19	20.12000 +0.07	20.26	19.77	19.92	686,201
11 Oct 19	20.05000 +0.43	20.05	19.47	19.71	1,118,065
10 Oct 19	19.61500 -0.39	20.00	19.36	19.92	1,743,067
09 Oct 19	20.00000 +0.55	20.04	19.30	19.56	961,456
08 Oct 19	19.45000 -0.31	20.02	19.42	19.85	1,103,669
07 Oct 19	19.76000 -0.46	20.32	19.58	20.21	1,336,073
04 Oct 19	20.22000 +0.93	20.24	19.25	19.45	1,558,466
02 Oct 19	19.29000 -0.49	19.74	19.22	19.64	1,277,953
01 Oct 19	19.78000 -0.64	20.60	19.22	20.47	2,408,738
30 Sep 19	20.42000 +0.02	20.69	20.27	20.55	694,041
27 Sep 19	20.40000 -0.17	20.61	20.30	20.55	693,038
26 Sep 19	20.57000 -0.05	20.87	20.48	20.62	622,199
25 Sep 19	20.62000 -0.34	20.86	20.22	20.83	1,344,540
24 Sep 19	20.96000 +0.56	21.80	20.82	20.91	2,261,513
23 Sep 19	20.40000 -0.32	20.99	20.12	20.82	1,080,533
20 Sep 19	20.72000 -0.22	21.10	20.72	21.02	737,845
19 Sep 19	20.94000 +0.26	21.08	20.38	20.75	1,156,828
18 Sep 19	20.68000 -0.09	20.92	20.49	20.69	1,145,496
17 Sep 19	20.77000 +0.20	20.83	20.28	20.65	1,229,429
16 Sep 19	20.57000 -0.32	21.48	20.57	20.75	1,911,556
13 Sep 19	20.89000 +0.36	20.97	20.38	20.77	1,367,971
12 Sep 19	20.53000 +0.61	20.80	19.94	20.01	1,861,992
11 Sep 19	19.92000 +0.27	20.06	19.71	19.86	1,090,906
10 Sep 19	19.64500 -0.68	20.43	19.47	20.34	1,567,861
09 Sep 19	20.33000 +0.14	20.84	20.28	20.40	1,595,211
06 Sep 19	20.19000 +0.47	20.42	19.57	19.74	1,328,808
05 Sep 19	19.72500 +0.20	19.74	19.42	19.74	1,035,697
04 Sep 19	19.52000 +0.35	19.76	19.23	19.42	1,108,733
03 Sep 19	19.16500 -0.23	19.43	18.93	19.43	1,228,281
02 Sep 19	19.40000 -0.71	20.13	19.24	20.10	1,643,242
30 Aug 19	20.11000 +0.35	20.11	19.53	19.85	1,138,654
29 Aug 19	19.76000 +0.01	20.13	19.60	19.71	895,795
28 Aug 19	19.74500 -0.15	20.31	19.44	19.93	1,099,911
27 Aug 19	19.90000 +0.24	19.90	19.42	19.74	1,167,331
26 Aug 19	19.65500 -0.09	19.88	19.22	19.50	1,473,517
23 Aug 19	19.75000 +0.06	20.15	19.59	20.00	1,867,394
22 Aug 19	19.69000 +0.15	20.66	19.63	20.54	3,159,136
21 Aug 19	19.54000 +1.12	19.64	18.19	18.50	2,123,351
20 Aug 19	18.42000 -0.59	19.10	18.34	19.02	2,020,359
19 Aug 19	19.01500 +0.12	19.26	18.58	19.19	2,204,515
16 Aug 19	18.89500 -0.10	19.32	18.41	19.10	3,543,916
15 Aug 19	19.00000 -1.88	21.51	18.92	21.48	4,404,298
14 Aug 19	20.88000 -3.65	25.73	20.57	25.70	3,565,344
13 Aug 19	24.53000 -0.01	24.65	23.95	24.40	621,987
12 Aug 19	24.54000 -0.30	25.29	24.52	25.21	436,005
09 Aug 19	24.84000 -0.46	25.82	24.76	25.43	883,864
08 Aug 19	25.30000 +0.88	25.30	24.73	24.85	1,051,640
07 Aug 19	24.42000 +0.51	24.52	24.06	24.25	786,934
06 Aug 19	23.91000 +0.10	24.51	23.62	23.94	925,945
05 Aug 19	23.81000 -1.32	24.78	23.77	24.65	1,516,524
02 Aug 19	25.13000 -1.39	26.45	25.13	26.05	891,201
01 Aug 19	26.52000 +0.78	26.52	25.55	25.75	801,080
31 Jul 19	25.74000 -0.12	25.96	25.49	25.85	523,947
30 Jul 19	25.86000 -0.72	26.64	25.65	26.64	836,443
29 Jul 19	26.58000 -0.33	27.16	26.58	26.84	602,470
26 Jul 19	26.91000 +0.27	26.91	26.49	26.74	500,672
25 Jul 19	26.64000 +0.07	27.29	26.44	26.64	1,276,947
24 Jul 19	26.57000 +0.50	26.94	26.10	26.11	1,514,486
23 Jul 19	26.07000 -0.06	26.45	25.65	26.31	799,266
22 Jul 19	26.13000 +0.72	26.23	25.11	25.35	814,812
19 Jul 19	25.41000 -0.16	25.96	25.32	25.65	761,570
18 Jul 19	25.57000 -0.01	25.68	25.19	25.45	541,060
17 Jul 19	25.58000 +0.00	25.74	25.40	25.68	404,675
16 Jul 19	25.58000 -0.18	26.12	25.51	25.86	653,168
15 Jul 19	25.76000 +0.69	26.02	25.29	25.32	1,045,411
12 Jul 19	25.07000 +0.03	25.14	24.68	25.00	535,898
11 Jul 19	25.04000 -0.31	25.62	24.92	25.60	955,489
10 Jul 19	25.35000 -0.09	25.62	24.89	25.44	675,136
09 Jul 19	25.44000 -0.22	25.91	25.30	25.61	811,580
08 Jul 19	25.66000 +0.01	25.99	25.40	25.82	743,288
05 Jul 19	25.65000 +0.19	25.92	25.31	25.59	773,951
04 Jul 19	25.46000 -0.36	25.80	24.63	25.73	1,029,425
03 Jul 19	25.82000 +0.33	25.83	25.30	25.49	756,939
02 Jul 19	25.49000 +0.31	25.60	25.14	25.20	842,289
01 Jul 19	25.18000 +0.60	25.18	24.59	24.97	873,282
28 Jun 19	24.58000 +0.43	24.70	24.18	24.20	628,705
27 Jun 19	24.15000 +0.30	24.19	23.76	23.90	399,153
26 Jun 19	23.85000 -0.23	24.15	23.65	24.04	577,875
25 Jun 19	24.08000 -0.52	24.61	23.84	24.52	792,790
24 Jun 19	24.60000 +0.28	24.84	24.39	24.40	600,841
21 Jun 19	24.32000 -0.28	24.70	24.21	24.52	1,146,984
20 Jun 19	24.60000 +0.33	24.91	24.37	24.38	991,081
19 Jun 19	24.27000 +0.43	24.28	23.55	23.80	1,090,367
18 Jun 19	23.84000 +0.57	23.84	22.91	23.25	852,754
17 Jun 19	23.27000 +0.42	23.29	22.71	22.83	619,806
14 Jun 19	22.85000 -0.10	23.02	22.67	22.93	725,426
13 Jun 19	22.95000 +0.49	22.95	22.45	22.45	688,553
12 Jun 19	22.46000 +0.58	22.47	21.68	21.82	690,126
11 Jun 19	21.88000 +0.26	22.54	21.87	22.15	986,482
07 Jun 19	21.62000 +0.23	21.86	21.49	21.50	539,654
06 Jun 19	21.39000 -0.38	21.91	21.30	21.78	572,690
05 Jun 19	21.77000 +0.49	22.08	21.57	21.90	835,688
04 Jun 19	21.28000 -0.45	21.64	21.19	21.52	1,074,947
03 Jun 19	21.73000 +0.08	21.73	20.78	21.30	1,054,824
31 May 19	21.65000 -0.73	22.20	21.41	22.20	1,332,501
30 May 19	22.38000 +0.06	22.45	22.15	22.39	294,768
29 May 19	22.32000 -1.19	23.25	22.32	23.20	979,357
28 May 19	23.51000 +0.48	23.57	23.03	23.03	659,725
27 May 19	23.03000 -0.29	23.62	22.92	23.59	394,254
24 May 19	23.32000 +0.19	23.56	23.24	23.46	483,985
23 May 19	23.13000 -0.87	23.80	23.13	23.70	825,595
22 May 19	24.00000 +0.67	24.00	23.13	23.26	942,815
21 May 19	23.33000 +0.28	24.08	23.20	23.55	1,131,035
20 May 19	23.05000 -0.41	23.66	22.83	23.50	713,628
17 May 19	23.46000 -0.27	23.99	23.23	23.60	689,212
16 May 19	23.73000 +0.40	23.73	23.08	23.20	968,631
15 May 19	23.33000 +0.58	23.72	22.73	22.92	2,013,760
14 May 19	22.75000 +1.13	22.96	22.12	22.50	1,670,283
13 May 19	21.62000 -0.67	22.55	21.60	22.49	992,878
10 May 19	22.29000 +0.38	22.58	22.13	22.14	587,528
09 May 19	21.91000 -0.74	22.65	21.79	22.58	757,126
08 May 19	22.65000 +0.42	22.66	22.07	22.10	623,729
07 May 19	22.23000 -0.16	22.74	21.97	22.40	924,754
06 May 19	22.39000 -0.32	22.46	21.68	22.25	784,335
03 May 19	22.71000 +0.78	22.85	22.01	22.02	774,921
02 May 19	21.93000 -0.15	22.18	21.63	22.15	696,318
30 Apr 19	22.08000 -0.04	22.33	22.05	22.10	708,457
29 Apr 19	22.12000 +0.25	22.20	21.86	22.00	700,250
26 Apr 19	21.87000 +0.35	22.18	21.62	21.62	696,274
25 Apr 19	21.52000 -0.33	21.96	21.50	21.85	711,724
24 Apr 19	21.85000 -0.22	22.40	21.79	22.31	787,903
23 Apr 19	22.07000 +0.27	22.27	21.78	21.80	920,922
18 Apr 19	21.80000 -0.44	22.37	21.80	22.08	1,245,015
17 Apr 19	22.24000 -0.94	23.03	22.18	23.03	1,622,820
16 Apr 19	23.18000 -0.61	23.92	23.16	23.65	807,245
15 Apr 19	23.79000 +0.02	24.24	23.75	23.92	766,443
12 Apr 19	23.77000 +0.11	23.94	23.32	23.60	977,617
11 Apr 19	23.66000 -0.22	24.21	23.57	24.10	1,080,272
10 Apr 19	23.88000 -1.02	24.36	23.58	23.85	2,200,065
09 Apr 19	24.90000 -0.55	25.45	24.15	25.31	1,446,447
08 Apr 19	25.45000 +0.12	25.83	25.23	25.23	909,645
05 Apr 19	25.33000 +0.22	25.39	25.03	25.10	771,637
04 Apr 19	25.11000 +0.06	25.41	24.80	25.05	910,561
03 Apr 19	25.05000 +0.71	25.18	24.41	24.41	1,329,839
02 Apr 19	24.34000 -0.05	24.50	23.92	24.34	995,085
01 Apr 19	24.39000 +0.70	24.73	23.90	23.90	1,376,408
29 Mar 19	23.69000 +0.85	23.73	22.80	22.99	1,835,566
28 Mar 19	22.84000 +0.77	23.25	22.20	22.70	1,772,755
27 Mar 19	22.07000 -0.43	22.85	21.92	22.65	936,937
26 Mar 19	22.50000 +0.59	22.56	21.80	22.01	957,489
25 Mar 19	21.91000 -0.04	21.91	21.20	21.69	702,515
22 Mar 19	21.95000 -0.03	22.34	21.90	21.99	787,925
21 Mar 19	21.98000 +0.43	21.99	21.49	21.57	654,064
20 Mar 19	21.55000 +0.12	21.86	21.11	21.20	715,846
19 Mar 19	21.43000 +0.41	21.43	21.00	21.00	615,020
18 Mar 19	21.02000 -0.13	21.20	20.52	21.20	580,513
15 Mar 19	21.15000 -0.04	21.38	21.05	21.24	674,837
14 Mar 19	21.19000 +0.04	21.28	20.96	21.16	557,832
13 Mar 19	21.15000 +0.36	21.15	20.63	20.75	543,701
12 Mar 19	20.79000 -0.09	21.22	20.70	21.00	533,527
11 Mar 19	20.88000 +0.54	20.94	20.41	20.50	756,449
08 Mar 19	20.34000 -0.58	20.81	20.21	20.69	922,770
07 Mar 19	20.92000 -0.71	21.50	20.60	21.50	1,357,997
06 Mar 19	21.63000 -0.13	21.93	21.57	21.74	573,812
05 Mar 19	21.76000 -0.26	22.05	21.35	22.05	891,692
04 Mar 19	22.02000 +0.38	22.41	21.71	21.85	1,162,180
01 Mar 19	21.64000 +0.98	21.68	20.72	20.74	1,469,405
28 Feb 19	20.66000 +0.40	20.69	19.98	20.19	986,847
27 Feb 19	20.26000 -0.54	20.83	20.24	20.82	788,430
26 Feb 19	20.80000 +0.10	20.88	20.60	20.60	513,074
25 Feb 19	20.70000 +0.11	20.86	20.54	20.68	613,931
22 Feb 19	20.59000 +0.19	20.63	20.04	20.39	853,647
21 Feb 19	20.40000 -0.17	20.77	20.35	20.67	504,441
20 Feb 19	20.57000 +0.02	20.93	20.41	20.67	737,972
19 Feb 19	20.55000 -0.19	20.95	20.54	20.71	680,191
18 Feb 19	20.74000 +0.25	20.74	20.24	20.53	564,452
15 Feb 19	20.49000 +0.09	20.55	20.24	20.36	523,217
14 Feb 19	20.40000 +0.28	20.63	20.22	20.24	726,821
13 Feb 19	20.12000 -0.32	20.68	20.11	20.53	613,326
12 Feb 19	20.44000 +0.11	20.77	20.29	20.55	889,198
11 Feb 19	20.33000 +0.49	20.57	19.95	19.95	866,874
08 Feb 19	19.84000 -0.16	20.22	19.71	19.90	933,792
07 Feb 19	19.99500 -0.53	20.80	19.82	20.51	1,097,046
06 Feb 19	20.53000 -0.49	21.27	20.49	21.02	798,292
05 Feb 19	21.02000 +0.22	21.19	20.75	20.83	929,795
04 Feb 19	20.80000 +0.49	20.95	20.30	20.30	1,107,073
01 Feb 19	20.31000 -0.15	21.00	20.24	20.49	1,377,264
31 Jan 19	20.46000 +0.18	20.70	20.12	20.35	1,069,425
30 Jan 19	20.28000 -0.17	20.68	20.10	20.54	840,182
29 Jan 19	20.45000 +0.11	20.73	20.26	20.43	764,657
28 Jan 19	20.34000 -0.07	20.82	20.21	20.35	713,588
25 Jan 19	20.41000 +0.03	20.88	20.29	20.52	1,102,724
24 Jan 19	20.38000 -0.02	20.89	20.17	20.65	1,186,935
23 Jan 19	20.40000 +0.29	20.67	19.82	20.00	1,000,662
22 Jan 19	20.11000 -0.22	20.53	20.02	20.17	866,531
21 Jan 19	20.33000 +0.68	20.55	19.55	19.67	1,125,633
18 Jan 19	19.65000 +0.15	19.86	19.55	19.74	799,478
17 Jan 19	19.50000 -0.17	19.93	19.41	19.50	832,407
16 Jan 19	19.66500 +0.05	19.89	19.37	19.66	767,889
15 Jan 19	19.62000 +0.80	19.81	19.15	19.16	1,293,826
14 Jan 19	18.82500 -1.20	19.78	18.80	19.78	1,311,777
11 Jan 19	20.03000 +0.19	20.33	19.77	19.90	1,194,967
10 Jan 19	19.84000 -0.07	20.03	19.34	19.73	977,594
09 Jan 19	19.90500 +0.70	20.20	19.49	19.50	1,291,861
08 Jan 19	19.21000 +0.65	19.48	18.71	18.75	1,519,522
07 Jan 19	18.56000 +0.20	18.60	18.00	18.44	1,133,800
04 Jan 19	18.36000 +0.61	18.36	17.82	17.98	1,338,351
03 Jan 19	17.74500 -0.49	18.20	17.69	18.09	867,950
02 Jan 19	18.23500 +0.87	18.36	17.00	17.30	1,305,388
28 Dec 18	17.36500 +0.73	17.36	16.66	16.73	621,467
27 Dec 18	16.63500 -0.40	17.39	16.21	17.21	1,167,827
21 Dec 18	17.03500 -0.03	17.27	16.71	16.90	1,081,146
20 Dec 18	17.07000 -0.90	17.68	17.06	17.60	871,003
19 Dec 18	17.97000 +0.68	18.68	17.33	17.45	1,903,988
18 Dec 18	17.29000 -0.53	17.75	17.22	17.65	1,271,824
17 Dec 18	17.82000 -0.57	18.56	17.67	18.50	973,929
14 Dec 18	18.38500 -0.11	18.58	17.89	18.25	997,820
13 Dec 18	18.50000 -0.25	18.90	18.35	18.81	1,012,293
12 Dec 18	18.75000 +0.49	18.84	18.19	18.42	924,164
11 Dec 18	18.26500 +0.96	18.40	17.60	17.60	1,206,367
10 Dec 18	17.30500 -0.55	17.90	17.31	17.63	1,444,351
07 Dec 18	17.85000 -0.54	18.85	17.85	18.44	1,323,330
06 Dec 18	18.39000 +0.86	18.51	17.30	17.30	3,420,211
05 Dec 18	17.53000 -3.56	20.71	17.34	20.71	5,652,783
04 Dec 18	21.09000 -0.01	21.47	20.96	21.14	843,054
03 Dec 18	21.10000 +0.40	21.82	21.03	21.31	1,974,618
30 Nov 18	20.70000 +0.20	20.80	20.35	20.60	1,223,929
29 Nov 18	20.50000 +0.47	20.54	20.06	20.24	1,276,057
28 Nov 18	20.03000 +0.75	20.42	19.29	19.29	1,755,364
27 Nov 18	19.28500 -0.09	19.48	18.93	19.48	1,006,599
26 Nov 18	19.37500 +0.38	19.48	19.03	19.19	995,563
23 Nov 18	19.00000 -0.02	19.09	18.69	19.00	889,505
22 Nov 18	19.02000 -0.10	19.18	18.77	19.18	813,189
21 Nov 18	19.12000 +0.24	19.34	19.00	19.16	1,610,494
20 Nov 18	18.88500 -0.58	19.34	18.21	19.03	2,105,256
19 Nov 18	19.47000 -0.54	20.50	19.33	20.15	1,665,051
16 Nov 18	20.01000 +0.51	20.10	19.37	19.69	2,055,675
15 Nov 18	19.50000 +0.82	19.66	18.77	18.90	2,700,327
14 Nov 18	18.68500 +0.94	18.94	17.41	17.69	2,175,568
13 Nov 18	17.74000 -0.45	19.49	17.34	18.56	2,619,870
12 Nov 18	18.19500 -0.94	19.47	18.15	19.35	1,614,721
09 Nov 18	19.14000 +0.16	19.42	18.80	18.82	1,104,569
08 Nov 18	18.98000 -0.41	19.78	18.86	19.50	1,247,531
07 Nov 18	19.38500 +0.67	19.43	18.80	18.84	1,375,798
06 Nov 18	18.72000 +0.37	18.83	18.34	18.47	879,113
05 Nov 18	18.35000 +0.20	18.59	17.89	18.19	955,258
02 Nov 18	18.14500 +0.25	18.65	18.05	18.55	1,268,365
01 Nov 18	17.90000 +0.45	17.97	17.43	17.48	1,083,102
31 Oct 18	17.45000 +0.72	17.68	16.99	17.00	1,412,825
30 Oct 18	16.73000 +0.21	16.80	16.02	16.67	1,288,760
29 Oct 18	16.52000 +0.58	16.70	16.02	16.02	1,168,956
26 Oct 18	15.94000 -0.01	16.07	15.44	15.77	1,137,535
25 Oct 18	15.95000 -0.28	16.21	15.61	15.85	1,426,571
24 Oct 18	16.22500 -0.01	16.80	16.11	16.41	1,334,098
23 Oct 18	16.24000 -1.14	16.88	16.08	16.75	1,496,604
22 Oct 18	17.37500 +0.00	17.56	17.19	17.30	894,322
19 Oct 18	17.37500 -0.30	17.74	17.15	17.60	1,048,473
18 Oct 18	17.67000 +0.34	17.95	17.22	17.42	1,496,681
17 Oct 18	17.33500 +0.38	17.66	17.00	17.25	1,596,781
16 Oct 18	16.95500 +0.91	16.95	15.92	16.25	1,759,836
15 Oct 18	16.04500 -0.45	16.61	15.82	16.61	1,560,745
12 Oct 18	16.50000 +0.88	16.78	15.82	16.78	2,968,307
11 Oct 18	15.62000 -0.15	15.91	14.99	15.10	2,583,184
10 Oct 18	15.77000 -1.00	17.07	15.76	16.92	1,688,132
09 Oct 18	16.77000 +0.18	16.95	15.92	16.56	2,125,737
08 Oct 18	16.59500 -0.96	17.38	16.35	17.38	2,108,289
05 Oct 18	17.55500 -0.54	18.23	17.28	18.19	1,628,435
04 Oct 18	18.09500 -0.47	19.09	18.02	18.84	1,908,255
02 Oct 18	18.56500 -0.01	18.76	18.36	18.47	1,108,703
01 Oct 18	18.57500 +0.24	18.75	18.26	18.45	1,405,700
28 Sep 18	18.34000 -0.42	18.80	18.34	18.80	914,772
27 Sep 18	18.76000 -0.10	18.83	18.27	18.75	1,098,073
26 Sep 18	18.86000 -0.14	19.26	18.64	19.21	1,168,586
25 Sep 18	19.00500 +0.83	19.10	18.05	18.14	1,826,950
24 Sep 18	18.17500 -0.54	18.59	17.82	18.50	1,923,725
21 Sep 18	18.71500 -0.22	19.40	18.70	19.30	3,396,809
20 Sep 18	18.93500 +0.01	19.33	18.60	18.81	1,535,376
19 Sep 18	18.92500 -1.50	20.41	18.81	20.19	3,286,653
18 Sep 18	20.42000 -1.54	21.88	19.98	21.85	2,990,201
17 Sep 18	21.96000 +0.11	22.13	21.62	22.00	831,129
14 Sep 18	21.85000 -0.18	22.25	21.78	22.16	710,061
13 Sep 18	22.03000 -0.32	22.47	21.82	22.36	1,385,610
12 Sep 18	22.35000 +0.21	22.79	22.13	22.30	1,316,187
11 Sep 18	22.14000 +0.42	22.57	21.60	21.86	1,443,798
10 Sep 18	21.72000 +0.42	21.93	21.37	21.40	1,429,654
07 Sep 18	21.30000 -0.78	22.25	20.86	22.00	2,011,661
06 Sep 18	22.08000 -0.50	22.95	21.20	22.90	2,634,315
05 Sep 18	22.58000 +0.16	22.94	22.45	22.45	1,507,998
04 Sep 18	22.42000 -0.53	23.36	22.05	23.20	2,167,947
03 Sep 18	22.95000 +0.89	22.95	21.94	22.01	1,665,035
31 Aug 18	22.06000 -0.03	22.24	21.77	22.10	864,171
30 Aug 18	22.09000 +0.29	22.36	21.64	21.86	1,457,898
29 Aug 18	21.80000 -0.19	22.08	21.33	21.90	1,135,635
28 Aug 18	21.99000 -0.51	22.78	21.14	22.59	2,750,865
27 Aug 18	22.50000 +0.73	22.50	21.86	21.95	1,682,281
24 Aug 18	21.77000 +0.36	21.82	21.41	21.41	1,264,669
23 Aug 18	21.41000 +0.44	21.54	20.94	20.99	1,834,303
22 Aug 18	20.97000 +0.65	21.10	20.52	20.52	1,827,504
21 Aug 18	20.32000 +0.02	20.59	19.88	20.31	1,220,462
20 Aug 18	20.30000 -0.16	20.84	20.22	20.53	873,870
17 Aug 18	20.46000 -0.18	20.80	20.01	20.72	1,150,863
16 Aug 18	20.64000 +1.15	20.68	19.72	20.05	1,952,749
15 Aug 18	19.48500 -1.11	21.20	19.24	20.70	3,387,246
14 Aug 18	20.60000 +0.70	20.74	20.09	20.15	2,564,835
13 Aug 18	19.90000 +0.69	19.92	18.72	18.95	1,730,430
10 Aug 18	19.21000 -0.10	19.43	18.90	19.12	1,654,736
09 Aug 18	19.31000 +1.02	19.31	18.49	18.58	3,562,890
08 Aug 18	18.28500 +0.26	18.30	17.84	18.00	862,921
07 Aug 18	18.02500 +0.18	18.10	17.83	17.92	661,250
06 Aug 18	17.84000 +0.14	18.07	17.55	17.73	718,526
03 Aug 18	17.70000 +0.39	17.78	17.20	17.39	745,376
02 Aug 18	17.31500 -0.31	17.60	17.03	17.58	902,634
01 Aug 18	17.63000 -0.13	17.81	17.53	17.78	629,331
31 Jul 18	17.76000 +0.04	18.03	17.42	17.88	962,401
30 Jul 18	17.72000 +0.18	18.01	17.36	17.42	768,873
27 Jul 18	17.53500 +0.27	17.69	17.25	17.41	668,681
26 Jul 18	17.26000 -0.92	18.39	16.47	18.39	2,748,959
25 Jul 18	18.18000 +0.25	18.23	17.83	18.00	1,127,718
24 Jul 18	17.93000 +0.07	18.44	17.77	18.05	1,720,081
23 Jul 18	17.86500 +0.44	17.86	17.08	17.39	1,410,225
20 Jul 18	17.42000 +0.74	17.50	16.33	16.74	2,072,724
19 Jul 18	16.68500 +0.31	16.82	16.48	16.50	848,053
18 Jul 18	16.38000 +0.23	16.50	16.20	16.24	854,557
17 Jul 18	16.14500 +0.00	16.26	15.94	16.15	735,116
16 Jul 18	16.15000 +0.22	16.20	15.86	15.89	622,724
13 Jul 18	15.92500 -0.15	16.33	15.89	16.10	722,461
12 Jul 18	16.07500 +0.22	16.19	15.85	15.94	779,632
11 Jul 18	15.85500 -0.06	15.95	15.53	15.75	898,682
10 Jul 18	15.91000 +0.33	15.98	15.68	15.68	901,723
09 Jul 18	15.58000 -0.12	16.01	15.55	15.80	525,864
06 Jul 18	15.70000 +0.12	15.95	15.53	15.68	743,583
05 Jul 18	15.58000 +0.22	15.80	15.30	15.35	922,009
04 Jul 18	15.36000 +0.14	15.48	15.00	15.11	723,917
03 Jul 18	15.22000 +0.42	15.28	14.90	14.98	984,154
02 Jul 18	14.80000 +0.07	14.85	14.38	14.52	595,933
29 Jun 18	14.73500 +0.31	14.86	14.52	14.60	569,493
28 Jun 18	14.42000 -0.60	15.11	14.36	14.91	817,661
27 Jun 18	15.02500 +0.09	15.09	14.38	14.89	940,459
26 Jun 18	14.93000 +0.35	15.00	14.69	15.00	502,949
25 Jun 18	14.58000 -0.59	15.43	14.54	15.20	1,146,747
22 Jun 18	15.16500 +0.31	15.16	14.80	14.85	573,169
21 Jun 18	14.86000 -0.22	15.18	14.73	15.16	650,614
20 Jun 18	15.08000 +0.31	15.27	14.94	14.96	916,771
19 Jun 18	14.77500 -0.24	14.81	14.27	14.80	1,034,276
18 Jun 18	15.01500 +0.46	15.48	14.72	14.72	1,438,895
15 Jun 18	14.55500 -0.59	15.19	14.56	15.10	1,125,635
14 Jun 18	15.14500 +0.23	15.27	14.68	14.85	752,662
13 Jun 18	14.92000 +0.02	15.06	14.75	14.95	683,646
12 Jun 18	14.90000 +0.05	15.10	14.77	15.00	545,832
11 Jun 18	14.85000 +0.04	15.19	14.53	14.95	881,333
08 Jun 18	14.81000 -0.53	15.26	14.70	15.11	1,197,719
07 Jun 18	15.34500 -0.48	15.90	15.31	15.90	824,532
06 Jun 18	15.83000 +0.26	15.99	15.52	15.53	1,157,486
05 Jun 18	15.57000 +0.35	15.84	15.22	15.22	1,147,619
04 Jun 18	15.22000 +0.09	15.38	15.09	15.35	565,012
01 Jun 18	15.13000 +0.15	15.33	14.84	14.95	856,235
31 May 18	14.97500 -0.25	15.37	14.94	15.20	774,901
30 May 18	15.23000 +0.00	15.46	15.10	15.21	800,424
29 May 18	15.23000 -0.32	15.44	14.73	15.30	1,265,262
28 May 18	15.54500 +0.40	15.65	15.25	15.30	1,087,359
25 May 18	15.14000 +0.56	15.26	14.60	14.64	1,981,550
24 May 18	14.58500 +0.33	14.59	14.27	14.35	1,239,533
23 May 18	14.25500 +0.14	14.39	13.77	14.12	1,796,196
22 May 18	14.11500 +1.47	14.39	13.47	13.75	3,454,414
18 May 18	12.65000 +0.00	12.78	12.51	12.60	648,671
17 May 18	12.64500 +0.22	12.74	12.18	12.38	1,077,064
16 May 18	12.42500 -0.18	12.63	12.34	12.56	948,943
15 May 18	12.60000 -0.33	12.84	12.53	12.79	973,969
14 May 18	12.93000 +0.35	12.94	12.54	12.68	1,004,129
11 May 18	12.58500 +0.22	12.86	12.26	12.47	1,150,509
10 May 18	12.36500 -0.34	12.69	12.06	12.66	1,179,999
09 May 18	12.70000 -0.57	13.40	12.50	13.30	2,694,900
08 May 18	13.27000 -0.48	13.88	13.20	13.82	1,512,343
07 May 18	13.75000 +0.45	13.77	13.35	13.45	936,492
04 May 18	13.29500 -0.02	13.53	13.16	13.43	1,093,501
03 May 18	13.31000 -0.48	13.81	13.27	13.77	883,700
02 May 18	13.79500 +0.33	13.92	13.55	13.88	1,103,066
30 Apr 18	13.46500 -0.40	13.91	13.45	13.86	594,759
27 Apr 18	13.86500 +0.01	14.06	13.64	13.89	756,740
26 Apr 18	13.86000 +0.27	13.86	13.34	13.60	691,614
25 Apr 18	13.59000 -0.69	14.23	13.26	14.20	1,754,796
24 Apr 18	14.28000 +0.03	14.40	14.03	14.22	520,612
23 Apr 18	14.24500 -0.18	14.48	13.98	14.35	757,634
20 Apr 18	14.42500 -0.50	14.85	14.39	14.85	520,146
19 Apr 18	14.92500 +0.31	14.93	14.41	14.66	905,525
18 Apr 18	14.62000 +0.04	15.16	14.49	14.86	813,851
17 Apr 18	14.58000 +0.08	14.69	14.35	14.51	683,284
16 Apr 18	14.50000 -0.16	14.80	14.45	14.80	513,581
13 Apr 18	14.66500 -0.27	14.95	14.56	14.91	585,848
12 Apr 18	14.93000 +0.28	15.01	14.55	14.57	696,633
11 Apr 18	14.65000 -0.05	15.11	14.57	14.84	1,431,133
10 Apr 18	14.70000 +0.14	14.78	14.26	14.73	737,342
09 Apr 18	14.55500 +0.16	14.70	13.94	14.60	1,253,265
06 Apr 18	14.39000 -0.61	14.94	14.27	14.89	1,228,016
05 Apr 18	15.00500 +0.27	15.40	14.81	15.28	1,310,007
04 Apr 18	14.73500 -0.95	15.90	14.42	15.69	1,695,048
03 Apr 18	15.68500 -0.21	16.09	15.65	15.75	1,170,912
29 Mar 18	15.90000 +0.88	15.99	15.20	15.35	1,370,425
28 Mar 18	15.01500 -1.43	16.50	14.94	16.00	2,539,853
27 Mar 18	16.44000 +0.53	16.65	16.02	16.46	1,680,021
26 Mar 18	15.91500 +0.70	16.02	15.55	15.60	1,142,021
23 Mar 18	15.21500 -0.15	15.31	14.85	15.06	1,097,712
22 Mar 18	15.37000 -0.64	15.95	15.27	15.90	1,082,695
21 Mar 18	16.01000 +0.01	16.18	15.88	16.12	769,589
20 Mar 18	16.00500 +0.22	16.02	15.50	15.95	827,365
19 Mar 18	15.78000 -0.13	16.23	15.65	15.98	1,055,478
16 Mar 18	15.90500 -0.16	16.28	15.78	16.15	897,802
15 Mar 18	16.06500 +0.57	16.15	15.59	15.62	1,007,911
14 Mar 18	15.50000 +0.05	15.70	15.31	15.60	824,803
13 Mar 18	15.45000 -0.57	16.20	15.45	16.00	1,179,476
12 Mar 18	16.02000 +0.17	16.35	15.82	16.11	1,125,790
09 Mar 18	15.85000 -0.23	16.69	15.35	16.20	2,581,736
08 Mar 18	16.07500 +1.93	16.47	14.94	15.00	4,272,801
07 Mar 18	14.15000 -0.26	14.30	14.06	14.23	822,787
06 Mar 18	14.40500 +0.40	14.56	14.06	14.40	1,321,024
05 Mar 18	14.00500 +0.49	14.05	13.29	13.42	1,118,887
02 Mar 18	13.51500 -0.76	13.97	13.34	13.94	1,451,880
01 Mar 18	14.27000 -0.14	14.61	14.02	14.27	1,230,951
28 Feb 18	14.41500 +0.19	14.59	14.10	14.15	808,389
27 Feb 18	14.23000 -0.50	14.78	14.15	14.74	950,207
26 Feb 18	14.72500 +0.02	14.90	14.60	14.85	546,411
23 Feb 18	14.71000 +0.01	14.80	14.65	14.80	442,655
22 Feb 18	14.70000 -0.37	14.98	14.55	14.87	952,121
21 Feb 18	15.07000 +0.26	15.10	14.52	14.70	1,088,095
20 Feb 18	14.81000 +0.33	14.90	14.47	14.49	974,484
19 Feb 18	14.48500 -0.09	14.80	14.40	14.65	639,797
16 Feb 18	14.57500 +0.11	14.85	14.30	14.60	1,136,195
15 Feb 18	14.46500 -0.35	15.33	14.36	15.10	1,615,441
14 Feb 18	14.81500 +0.53	14.85	14.04	14.49	1,222,781
13 Feb 18	14.28500 -0.06	14.57	14.28	14.34	1,046,097
12 Feb 18	14.34500 +0.70	14.48	14.10	14.18	1,278,027
09 Feb 18	13.64000 +0.14	14.09	13.28	13.40	1,448,556
08 Feb 18	13.50000 -0.98	14.53	13.39	14.41	1,819,690
07 Feb 18	14.47500 +0.89	14.56	14.02	14.10	1,403,832
06 Feb 18	13.59000 -0.84	14.10	13.02	13.27	3,002,728
05 Feb 18	14.42500 -0.39	14.97	13.90	14.60	2,166,956
02 Feb 18	14.82000 -0.60	15.40	14.81	15.33	1,400,639
01 Feb 18	15.41500 +0.73	15.57	14.80	15.15	2,283,098
31 Jan 18	14.68500 -0.69	16.05	14.38	15.60	3,540,280
30 Jan 18	15.37500 -1.48	16.79	14.95	16.50	2,912,271
29 Jan 18	16.85000 +1.05	16.92	16.08	16.15	2,774,618
26 Jan 18	15.80000 +0.89	15.85	14.90	14.99	2,160,267
25 Jan 18	14.91500 +0.86	15.13	14.23	14.39	2,372,552
24 Jan 18	14.05000 -0.59	14.74	13.95	14.68	1,151,839
23 Jan 18	14.64000 +0.16	14.85	14.22	14.60	1,703,252
22 Jan 18	14.47500 +0.28	14.59	14.05	14.18	1,599,500
19 Jan 18	14.20000 +0.46	14.20	13.65	13.65	1,428,876
18 Jan 18	13.74000 +0.15	13.78	13.50	13.70	538,740
17 Jan 18	13.59000 -0.25	14.09	13.46	13.70	1,417,152
16 Jan 18	13.84000 -0.47	14.36	13.72	14.32	1,471,918
15 Jan 18	14.31500 -0.04	14.44	14.04	14.26	1,087,184
12 Jan 18	14.35000 +0.40	14.39	13.95	14.00	1,335,110
11 Jan 18	13.95000 +0.23	13.98	13.58	13.81	1,192,155
10 Jan 18	13.72000 -0.34	14.10	13.31	14.02	1,962,091
09 Jan 18	14.05500 -0.44	14.68	14.02	14.53	1,667,355
08 Jan 18	14.50000 +0.52	14.61	14.02	14.36	2,548,970
05 Jan 18	13.98000 -0.20	14.31	13.89	14.31	1,240,929
04 Jan 18	14.18000 +0.41	14.27	13.79	13.95	1,513,230
03 Jan 18	13.77000 +0.18	14.32	13.61	13.67	1,521,219
02 Jan 18	13.59000 +0.09	13.66	13.34	13.55	706,608
29 Dec 17	13.50000 -0.28	13.81	13.44	13.72	720,447
28 Dec 17	13.78500 -0.25	14.09	13.60	14.01	1,062,284
27 Dec 17	14.03500 +0.97	14.14	12.95	13.03	1,196,961
22 Dec 17	13.06000 +0.05	13.26	12.93	12.95	651,184
21 Dec 17	13.01000 -0.02	13.10	12.65	13.00	1,060,142
20 Dec 17	13.03000 -0.50	13.63	12.77	13.63	1,739,054
19 Dec 17	13.53000 +0.03	13.87	13.18	13.63	1,358,667
18 Dec 17	13.49500 +0.10	14.01	13.43	13.71	1,543,003
15 Dec 17	13.40000 -0.70	14.35	13.25	14.06	2,914,458
14 Dec 17	14.09500 -0.88	15.15	13.85	15.02	2,575,716
13 Dec 17	14.97000 +0.46	15.01	14.34	14.70	2,471,158
12 Dec 17	14.51000 -0.02	14.82	13.93	14.40	2,640,135
11 Dec 17	14.53000 +1.58	14.53	13.05	13.59	3,826,780
08 Dec 17	12.95000 +1.06	12.95	12.03	12.15	2,713,634
07 Dec 17	11.88500 +0.29	12.02	11.59	11.65	1,418,071
06 Dec 17	11.59500 -0.43	11.91	11.55	11.90	2,272,968
05 Dec 17	12.03000 +0.44	12.57	11.87	12.10	2,931,011
04 Dec 17	11.58500 -0.60	12.55	11.52	12.49	2,629,455
01 Dec 17	12.18500 -0.14	12.75	12.11	12.55	2,437,719
30 Nov 17	12.33000 -0.39	12.74	12.23	12.73	2,162,983
29 Nov 17	12.72000 -0.05	13.20	12.69	13.18	2,983,204
28 Nov 17	12.77500 +0.30	12.86	12.26	12.45	2,341,996
27 Nov 17	12.48000 -0.74	13.22	12.32	13.22	2,625,403
24 Nov 17	13.22000 -0.09	13.69	13.18	13.37	1,602,280
23 Nov 17	13.31000 +0.16	13.45	12.88	13.09	1,293,409
22 Nov 17	13.15500 -0.41	13.94	13.13	13.65	2,719,833
21 Nov 17	13.56000 +0.16	13.81	12.60	13.55	4,776,970
20 Nov 17	13.40000 +1.01	13.64	12.01	12.03	4,825,798
17 Nov 17	12.39000 -0.42	12.92	12.13	12.70	3,490,494
16 Nov 17	12.81500 -0.24	13.54	12.63	13.24	3,864,029
15 Nov 17	13.05500 -0.49	14.09	12.42	13.40	4,736,416
14 Nov 17	13.55000 -0.18	14.75	13.42	13.71	4,370,124
13 Nov 17	13.72500 -1.88	15.52	13.57	15.52	7,745,731
10 Nov 17	15.60000 -0.48	16.35	15.32	16.16	2,981,650
09 Nov 17	16.08000 -1.05	17.67	15.97	17.50	2,917,048
08 Nov 17	17.12500 -1.48	19.09	16.85	18.98	4,909,371
07 Nov 17	18.60000 -0.07	19.82	18.15	19.19	2,770,348
06 Nov 17	18.67500 +0.88	18.89	18.20	18.30	1,969,753
03 Nov 17	17.79000 -0.61	19.32	17.26	19.05	3,525,126
02 Nov 17	18.40500 +2.07	18.94	17.08	17.16	4,537,889
01 Nov 17	16.34000 -1.67	18.29	16.28	18.20	2,638,677
30 Oct 17	18.01500 +0.56	18.30	17.29	17.81	1,839,135
27 Oct 17	17.45500 +0.63	17.89	15.76	15.89	3,484,819
26 Oct 17	16.82500 -1.52	18.50	16.58	18.44	2,849,902
25 Oct 17	18.34500 -0.16	18.68	18.21	18.50	911,157
24 Oct 17	18.50000 +0.00	19.00	18.33	18.38	1,429,479
23 Oct 17	18.50000 -0.26	18.92	17.57	17.91	2,567,509
20 Oct 17	18.76500 -1.81	21.09	18.31	20.74	3,414,276
19 Oct 17	20.57500 -1.22	21.83	20.24	21.72	1,386,710
18 Oct 17	21.80000 +0.27	22.13	21.39	21.56	817,833
17 Oct 17	21.52500 -0.12	21.86	21.34	21.69	1,001,446
16 Oct 17	21.64500 +0.94	21.75	20.60	20.75	1,173,653
13 Oct 17	20.70000 +0.11	20.73	20.39	20.61	633,435
12 Oct 17	20.59500 +0.33	20.64	20.09	20.35	879,151
11 Oct 17	20.26000 +0.23	20.62	19.76	20.13	1,344,838
10 Oct 17	20.03500 +0.12	20.73	19.89	20.35	2,219,905
09 Oct 17	19.91500 -1.21	21.20	19.08	21.06	2,981,720
06 Oct 17	21.12500 -0.48	21.38	20.53	21.04	1,618,723
05 Oct 17	21.60000 -0.78	22.34	21.52	22.30	1,498,915
04 Oct 17	22.38000 +0.90	22.50	21.39	22.30	2,501,534
02 Oct 17	21.47500 +1.39	21.48	20.33	20.43	1,905,212
29 Sep 17	20.09000 +0.71	20.09	19.39	19.39	1,286,991
28 Sep 17	19.38000 +0.52	19.42	18.88	18.92	891,270
27 Sep 17	18.86000 +0.13	18.92	18.65	18.72	557,661
26 Sep 17	18.73000 -0.17	18.97	18.53	18.92	691,628
25 Sep 17	18.89500 +0.19	19.12	18.58	18.65	591,548
22 Sep 17	18.70000 -0.09	18.88	18.24	18.75	951,426
21 Sep 17	18.79500 +0.15	18.90	18.58	18.74	799,974
20 Sep 17	18.64500 -0.07	18.74	18.42	18.65	663,930
19 Sep 17	18.72000 +0.00	18.80	18.54	18.60	791,483
18 Sep 17	18.72000 -0.07	19.00	18.53	18.92	917,749
15 Sep 17	18.79000 +0.20	18.95	18.49	18.64	866,590
14 Sep 17	18.59000 -0.03	18.74	18.17	18.49	862,258
13 Sep 17	18.62500 -0.27	18.90	17.71	18.00	2,048,139
12 Sep 17	18.89500 +0.13	19.36	18.60	19.13	2,117,305
11 Sep 17	18.77000 +0.49	18.83	18.40	18.42	1,591,056
08 Sep 17	18.28000 +0.52	18.33	17.35	17.51	1,896,479
07 Sep 17	17.76500 +0.56	17.81	17.22	17.81	1,427,796
06 Sep 17	17.20000 +0.23	17.66	16.80	16.95	1,707,571
05 Sep 17	16.97500 +0.35	17.00	16.55	16.59	1,087,644
04 Sep 17	16.63000 +0.08	16.70	16.45	16.55	862,487
01 Sep 17	16.55000 +0.41	16.74	16.10	16.10	1,362,901
31 Aug 17	16.13500 -0.41	16.52	15.66	15.81	2,818,724
30 Aug 17	16.54500 +0.04	16.78	16.45	16.68	1,024,428
29 Aug 17	16.50500 -0.09	16.60	16.20	16.50	1,326,623
28 Aug 17	16.59000 +0.35	16.87	16.07	16.22	1,514,818
25 Aug 17	16.23500 +0.38	16.30	15.73	15.87	997,353
24 Aug 17	15.86000 +0.14	15.95	15.58	15.82	994,575
23 Aug 17	15.72000 +0.16	15.94	15.56	15.63	1,526,180
22 Aug 17	15.55500 +0.18	15.70	15.38	15.47	1,339,452
21 Aug 17	15.38000 -0.09	15.48	15.15	15.43	1,245,557
18 Aug 17	15.47000 +0.05	15.49	14.68	15.34	1,508,865
17 Aug 17	15.42000 +0.43	15.60	15.10	15.18	1,741,809
16 Aug 17	14.99000 +0.58	15.09	14.45	14.64	2,092,250
15 Aug 17	14.41000 -0.13	14.90	14.30	14.63	1,410,965
14 Aug 17	14.54000 +0.39	14.69	14.39	14.39	1,597,088
11 Aug 17	14.15000 +0.00	14.62	13.85	13.93	3,670,623
10 Aug 17	14.14500 +1.13	14.39	13.26	13.30	4,235,118
09 Aug 17	13.02000 -0.04	13.10	12.83	12.98	1,008,898
08 Aug 17	13.06000 -0.26	13.69	13.03	13.66	2,253,232
07 Aug 17	13.32000 +1.19	13.35	12.45	12.54	2,562,333
04 Aug 17	12.12500 +0.13	12.32	11.95	11.97	1,065,107
03 Aug 17	12.00000 -0.02	12.07	11.84	12.03	902,122
02 Aug 17	12.02000 +0.23	12.14	11.82	11.82	1,210,180
01 Aug 17	11.79000 -0.41	12.22	11.61	12.22	1,373,114
31 Jul 17	12.20000 +0.47	12.55	12.06	12.30	2,022,572
28 Jul 17	11.73000 -0.20	11.91	11.60	11.85	689,642
27 Jul 17	11.93000 +0.13	12.14	11.78	11.80	1,068,142
26 Jul 17	11.80000 -0.36	12.31	11.80	12.23	1,426,406
25 Jul 17	12.16500 +0.31	12.21	11.28	11.40	1,910,884
24 Jul 17	11.85000 -0.25	12.18	11.80	12.12	1,236,272
21 Jul 17	12.10000 +0.03	12.37	11.90	12.01	1,344,691
20 Jul 17	12.07500 -0.23	12.28	11.73	11.84	2,707,342
19 Jul 17	12.30000 -0.94	13.40	12.11	13.26	3,744,259
18 Jul 17	13.24500 -0.90	14.18	13.13	14.11	2,117,609
17 Jul 17	14.15000 +0.00	14.38	14.09	14.20	792,566
14 Jul 17	14.15000 -0.24	14.71	14.00	14.43	1,182,341
13 Jul 17	14.38500 -0.15	14.57	14.31	14.56	605,104
12 Jul 17	14.53500 +0.41	14.71	14.13	14.13	1,466,132
11 Jul 17	14.12000 -0.03	14.34	14.03	14.22	675,603
10 Jul 17	14.15000 +0.13	14.30	14.02	14.09	678,408
07 Jul 17	14.01500 -0.11	14.09	13.81	14.09	843,087
06 Jul 17	14.13000 -0.09	14.40	13.95	14.29	920,080
05 Jul 17	14.21500 +0.08	14.30	14.02	14.10	725,257
04 Jul 17	14.13500 -0.09	14.20	13.91	14.15	774,712
03 Jul 17	14.22000 +0.23	14.30	14.07	14.08	788,187
30 Jun 17	13.99000 +0.31	14.18	13.31	13.41	1,349,409
29 Jun 17	13.67500 -0.58	14.29	13.66	14.29	1,512,464
28 Jun 17	14.25500 -0.05	14.36	13.52	14.20	1,352,214
27 Jun 17	14.30000 +0.04	14.49	14.12	14.30	870,410
26 Jun 17	14.26000 +0.01	14.52	14.10	14.39	1,264,084
23 Jun 17	14.25000 +0.06	14.47	14.09	14.20	972,148
22 Jun 17	14.19500 +0.55	14.22	13.65	13.70	1,286,184
21 Jun 17	13.64000 +0.01	13.78	13.52	13.60	446,396
20 Jun 17	13.63000 -0.15	13.94	13.63	13.85	709,929
19 Jun 17	13.78500 +0.08	13.83	13.50	13.80	625,202
16 Jun 17	13.70500 +0.58	13.71	13.15	13.24	984,810
15 Jun 17	13.12500 -0.44	13.55	12.95	13.55	959,867
14 Jun 17	13.56000 +0.14	14.10	13.45	13.64	1,180,546
13 Jun 17	13.42500 +0.31	13.60	13.16	13.16	977,019
12 Jun 17	13.11500 -0.43	13.51	12.68	13.51	1,316,042
09 Jun 17	13.54000 +0.42	13.61	13.11	13.15	1,213,870
08 Jun 17	13.12000 +0.35	13.14	12.77	12.78	881,997
07 Jun 17	12.77000 -0.08	12.84	12.63	12.77	641,645
06 Jun 17	12.85500 -0.01	12.90	12.56	12.72	1,044,147
02 Jun 17	12.86000 +0.21	12.90	12.66	12.72	785,238
01 Jun 17	12.65000 +0.20	12.69	12.43	12.46	706,236
31 May 17	12.44500 -0.08	12.56	12.35	12.53	881,066
30 May 17	12.52500 +0.02	12.60	12.40	12.49	518,147
29 May 17	12.50000 +0.03	12.59	12.29	12.43	451,144
26 May 17	12.47000 +0.02	12.55	12.36	12.45	541,792
25 May 17	12.45500 +0.05	12.55	12.28	12.43	484,365
24 May 17	12.40500 +0.01	12.41	12.23	12.35	631,877
23 May 17	12.39000 -0.05	12.47	12.23	12.32	908,260
22 May 17	12.44000 +0.09	12.95	12.15	12.95	1,874,464
19 May 17	12.35500 -0.18	12.86	12.20	12.66	1,580,347
18 May 17	12.53000 -0.05	12.53	11.38	11.65	3,972,231
17 May 17	12.57500 -0.65	13.47	12.01	13.12	3,920,972
16 May 17	13.22500 +0.34	13.23	12.77	12.88	1,284,172
15 May 17	12.89000 +0.20	12.95	12.58	12.76	1,084,168
12 May 17	12.69000 +0.00	13.00	12.61	12.70	1,657,664
11 May 17	12.68500 +0.27	12.97	12.31	12.42	2,510,921
10 May 17	12.41500 +0.97	12.60	11.47	11.84	2,845,370
09 May 17	11.44500 +0.25	11.44	11.27	11.31	1,075,679
08 May 17	11.19500 +0.20	11.31	10.94	11.06	1,239,740
05 May 17	10.99000 -0.02	10.99	10.82	10.97	578,901
04 May 17	11.00500 +0.18	11.01	10.73	10.82	694,064
03 May 17	10.82500 -0.07	10.91	10.64	10.91	815,947
02 May 17	10.90000 +0.18	10.90	10.60	10.78	863,106
28 Apr 17	10.71500 +0.09	10.79	10.57	10.57	747,171
27 Apr 17	10.62500 +0.02	10.63	10.52	10.59	552,085
26 Apr 17	10.61000 +0.16	10.62	10.40	10.40	1,268,468
25 Apr 17	10.45000 -0.16	10.65	10.39	10.65	825,434
24 Apr 17	10.61000 +0.10	10.77	10.53	10.69	1,107,604
21 Apr 17	10.51000 +0.05	10.52	10.35	10.48	1,006,769
20 Apr 17	10.46000 +0.06	10.52	10.35	10.36	837,314
19 Apr 17	10.40000 +0.15	10.44	10.11	10.19	723,650
18 Apr 17	10.25000 -0.13	10.56	10.23	10.36	974,694
13 Apr 17	10.38000 +0.05	10.38	10.27	10.35	825,482
12 Apr 17	10.33000 +0.27	10.35	9.97	10.02	1,079,036
11 Apr 17	10.06000 -0.18	10.28	10.03	10.18	1,222,774
10 Apr 17	10.24000 +0.06	10.45	9.98	10.40	1,630,365
07 Apr 17	10.18000 +0.24	10.25	9.84	9.90	1,435,786
06 Apr 17	9.93500 +0.11	9.94	9.68	9.75	1,722,373
05 Apr 17	9.82300 +0.37	9.94	9.57	9.85	2,635,180
04 Apr 17	9.45000 +0.21	9.47	9.19	9.25	1,409,087
03 Apr 17	9.23700 +0.09	9.38	9.08	9.19	1,999,330
31 Mar 17	9.14900 +0.21	9.19	8.87	8.91	1,498,038
30 Mar 17	8.94100 +0.00	9.09	8.84	8.99	1,489,869
29 Mar 17	8.94000 +0.14	9.09	8.82	9.00	1,703,733
28 Mar 17	8.79500 +0.69	8.94	8.27	8.49	2,983,172
27 Mar 17	8.10200 +0.01	8.11	7.95	8.04	706,683
24 Mar 17	8.09200 -0.05	8.18	8.05	8.15	582,329
23 Mar 17	8.14000 +0.04	8.14	8.01	8.11	564,985
22 Mar 17	8.09700 -0.10	8.20	7.91	8.10	1,055,282
21 Mar 17	8.19400 -0.17	8.45	8.16	8.40	1,163,147
20 Mar 17	8.36000 +0.06	8.38	8.26	8.29	769,580
17 Mar 17	8.29600 +0.00	8.31	8.16	8.28	3,477,758
16 Mar 17	8.30000 +0.07	8.49	8.26	8.32	973,145
15 Mar 17	8.23200 -0.10	8.41	8.15	8.36	949,881
14 Mar 17	8.33700 +0.04	8.59	8.27	8.31	1,194,221
13 Mar 17	8.29600 -0.10	8.63	8.26	8.56	1,850,558
10 Mar 17	8.40000 +0.67	8.49	7.90	7.90	2,595,077
09 Mar 17	7.72700 -0.14	7.86	7.66	7.85	882,861
08 Mar 17	7.86500 +0.11	7.95	7.72	7.74	1,215,835
07 Mar 17	7.75100 +0.38	7.83	7.35	7.38	1,838,787
06 Mar 17	7.37200 -0.04	7.49	7.34	7.38	694,890
03 Mar 17	7.41300 +0.02	7.44	7.27	7.36	635,767
02 Mar 17	7.39100 +0.01	7.49	7.31	7.36	727,612
01 Mar 17	7.38300 +0.09	7.39	7.24	7.30	728,212
28 Feb 17	7.29300 -0.02	7.38	7.20	7.33	651,255
27 Feb 17	7.31500 +0.12	7.35	7.11	7.25	817,122
24 Feb 17	7.19800 -0.15	7.37	7.06	7.31	1,289,163
23 Feb 17	7.35000 -0.08	7.42	7.33	7.42	892,852
22 Feb 17	7.42600 +0.07	7.49	7.34	7.39	790,243
21 Feb 17	7.35300 +0.08	7.42	7.23	7.25	742,800
20 Feb 17	7.27600 +0.03	7.32	7.13	7.28	877,264
17 Feb 17	7.24800 -0.09	7.44	7.17	7.32	1,057,393
16 Feb 17	7.33700 -0.01	7.39	7.28	7.35	763,416
15 Feb 17	7.34400 +0.11	7.41	7.18	7.26	1,231,176
14 Feb 17	7.23400 -0.08	7.32	7.15	7.32	1,068,308
13 Feb 17	7.31900 -0.06	7.45	7.21	7.44	1,816,946
10 Feb 17	7.37900 +0.51	7.64	7.22	7.22	2,535,381
09 Feb 17	6.87200 +0.04	6.91	6.74	6.81	976,785
08 Feb 17	6.83000 -0.11	7.03	6.65	6.95	1,351,100
07 Feb 17	6.93900 +0.00	7.04	6.77	6.84	1,438,035
06 Feb 17	6.93600 -0.18	7.14	6.93	7.09	872,537
03 Feb 17	7.11500 +0.00	7.14	6.95	7.10	899,803
02 Feb 17	7.11000 -0.11	7.27	7.05	7.17	524,342
01 Feb 17	7.21600 +0.18	7.35	7.07	7.08	1,325,594
31 Jan 17	7.04000 -0.31	7.34	6.87	7.34	2,571,352
30 Jan 17	7.35000 -0.14	7.52	7.35	7.43	875,455
27 Jan 17	7.49000 -0.03	7.58	7.41	7.53	700,360
26 Jan 17	7.52300 +0.11	7.60	7.40	7.45	1,082,139
25 Jan 17	7.41700 +0.00	7.52	7.33	7.45	915,654
24 Jan 17	7.42000 -0.06	7.65	7.38	7.47	1,068,748
23 Jan 17	7.48000 +0.05	7.56	7.34	7.37	962,665
20 Jan 17	7.43000 -0.14	7.58	7.24	7.53	1,901,732
19 Jan 17	7.57400 -0.07	7.74	7.55	7.64	696,513
18 Jan 17	7.64000 -0.01	7.69	7.42	7.69	1,317,123
17 Jan 17	7.64900 -0.08	7.84	7.62	7.77	1,130,871
16 Jan 17	7.72500 -0.03	7.79	7.70	7.73	604,653
13 Jan 17	7.75100 +0.09	7.77	7.63	7.67	747,698
12 Jan 17	7.66000 -0.16	7.81	7.61	7.81	1,298,418
11 Jan 17	7.82200 -0.02	7.91	7.76	7.85	1,233,333
10 Jan 17	7.84200 -0.03	7.99	7.83	7.89	1,651,961
09 Jan 17	7.86900 +0.20	7.87	7.67	7.71	1,601,953
06 Jan 17	7.67100 -0.04	7.81	7.65	7.70	985,921
05 Jan 17	7.71000 -0.12	7.83	7.63	7.83	948,928
04 Jan 17	7.83000 +0.03	7.89	7.58	7.85	1,447,361
03 Jan 17	7.80400 +0.11	7.94	7.75	7.76	1,419,569
02 Jan 17	7.69800 +0.26	7.79	7.45	7.46	1,242,896
30 Dec 16	7.44200 +0.06	7.47	7.32	7.34	508,157
29 Dec 16	7.38000 -0.05	7.44	7.27	7.40	849,307
28 Dec 16	7.42700 +0.21	7.43	7.21	7.23	942,389
27 Dec 16	7.22100 +0.15	7.25	7.09	7.09	538,830
23 Dec 16	7.07000 +0.10	7.14	6.92	7.01	889,952
22 Dec 16	6.97000 -0.09	7.08	6.88	7.07	762,109
21 Dec 16	7.06000 +0.19	7.18	6.83	6.86	1,347,660
20 Dec 16	6.87100 -0.11	6.99	6.75	6.99	929,387
19 Dec 16	6.97700 -0.09	7.12	6.91	7.10	1,046,780
16 Dec 16	7.06500 +0.29	7.25	6.95	7.10	2,207,863
15 Dec 16	6.77200 +0.19	6.78	6.59	6.59	917,102
14 Dec 16	6.58000 -0.07	6.65	6.51	6.64	636,133
13 Dec 16	6.64500 -0.01	6.75	6.44	6.70	1,420,319
12 Dec 16	6.65800 +0.28	6.82	6.41	6.41	1,984,356
09 Dec 16	6.38000 +0.21	6.39	6.16	6.19	1,436,312
08 Dec 16	6.17000 +0.00	6.20	6.08	6.20	683,201
07 Dec 16	6.17100 +0.03	6.24	6.10	6.19	904,243
06 Dec 16	6.14000 -0.04	6.20	6.05	6.20	629,486
05 Dec 16	6.18400 +0.07	6.25	6.09	6.09	676,828
02 Dec 16	6.10900 +0.04	6.11	5.93	6.03	706,452
01 Dec 16	6.07000 -0.09	6.17	6.01	6.15	1,169,181
30 Nov 16	6.15500 +0.11	6.28	6.04	6.10	1,143,071
29 Nov 16	6.04500 -0.09	6.13	5.92	6.11	807,761
28 Nov 16	6.14000 +0.08	6.14	6.03	6.10	910,616
25 Nov 16	6.05900 +0.05	6.07	5.95	6.03	649,482
24 Nov 16	6.01200 +0.08	6.03	5.72	5.74	1,520,846
23 Nov 16	5.92900 -0.01	6.03	5.86	5.97	1,005,510
22 Nov 16	5.94300 -0.16	6.17	5.92	6.10	986,936
21 Nov 16	6.09800 -0.05	6.24	5.83	6.24	1,339,666
18 Nov 16	6.14300 +0.18	6.20	5.97	5.98	1,709,340
17 Nov 16	5.96700 +0.26	5.98	5.67	5.70	1,017,035
16 Nov 16	5.70900 +0.02	5.79	5.65	5.70	890,960
15 Nov 16	5.68600 +0.11	5.76	5.58	5.59	1,022,692
14 Nov 16	5.58000 +0.18	5.69	5.44	5.44	1,441,445
11 Nov 16	5.40000 +0.25	5.42	5.15	5.19	1,316,322
10 Nov 16	5.15000 -0.07	5.33	5.06	5.31	1,093,929
09 Nov 16	5.22000 +0.19	5.22	4.85	4.88	1,634,699
08 Nov 16	5.03000 +0.07	5.11	4.97	4.98	1,147,924
07 Nov 16	4.96100 +0.04	5.00	4.93	4.98	446,112
04 Nov 16	4.91800 +0.04	4.97	4.70	4.88	1,041,886
03 Nov 16	4.88000 -0.06	4.98	4.85	4.90	445,364
02 Nov 16	4.93700 -0.02	4.98	4.90	4.95	441,058
01 Nov 16	4.96000 -0.04	5.02	4.92	5.02	332,691
31 Oct 16	5.00100 -0.04	5.09	4.97	5.03	449,495
28 Oct 16	5.04000 -0.08	5.15	5.02	5.13	488,847
27 Oct 16	5.12100 +0.07	5.18	5.00	5.03	541,836
26 Oct 16	5.05000 +0.04	5.06	4.97	5.00	287,330
25 Oct 16	5.01100 -0.02	5.06	5.00	5.03	298,256
24 Oct 16	5.03000 +0.03	5.06	5.01	5.01	351,393
21 Oct 16	5.00000 -0.04	5.05	4.98	5.03	196,310
20 Oct 16	5.03800 -0.01	5.07	5.01	5.05	226,256
19 Oct 16	5.04500 -0.02	5.07	5.02	5.06	173,291
18 Oct 16	5.06300 +0.11	5.09	4.97	4.97	361,250
17 Oct 16	4.95600 -0.08	5.05	4.91	5.04	276,788
14 Oct 16	5.03700 +0.12	5.05	4.95	4.95	382,664
13 Oct 16	4.92000 -0.11	4.99	4.87	4.99	773,967
12 Oct 16	5.03400 -0.07	5.11	5.00	5.11	380,611
11 Oct 16	5.10000 -0.09	5.20	5.08	5.19	462,643
10 Oct 16	5.18700 +0.10	5.19	5.07	5.11	652,156
07 Oct 16	5.08800 +0.02	5.11	5.03	5.07	448,092
06 Oct 16	5.06800 -0.06	5.16	5.03	5.16	354,586
05 Oct 16	5.12400 +0.03	5.14	5.03	5.08	575,452
04 Oct 16	5.09000 +0.07	5.15	5.06	5.10	613,002
30 Sep 16	5.02300 +0.05	5.02	4.84	4.93	685,423
29 Sep 16	4.97200 +0.01	5.07	4.94	5.00	690,952
28 Sep 16	4.96400 +0.08	4.98	4.90	4.90	690,591
27 Sep 16	4.88000 -0.01	4.95	4.82	4.94	504,574
26 Sep 16	4.89000 -0.02	4.97	4.88	4.90	612,221
23 Sep 16	4.91200 +0.05	4.93	4.79	4.87	464,597
22 Sep 16	4.86000 +0.07	4.89	4.76	4.80	781,950
21 Sep 16	4.79100 +0.12	4.80	4.67	4.76	1,131,296
20 Sep 16	4.67400 +0.02	4.71	4.63	4.65	369,629
19 Sep 16	4.65800 +0.07	4.67	4.58	4.60	523,277
16 Sep 16	4.59000 +0.08	4.61	4.52	4.52	643,961
15 Sep 16	4.51300 +0.04	4.53	4.46	4.51	228,189
14 Sep 16	4.47500 +0.00	4.53	4.47	4.47	379,902
13 Sep 16	4.47500 -0.04	4.58	4.47	4.55	400,328
12 Sep 16	4.51200 +0.07	4.55	4.26	4.34	926,162
09 Sep 16	4.44000 -0.13	4.57	4.44	4.57	613,993
08 Sep 16	4.56600 -0.02	4.60	4.55	4.57	533,115
07 Sep 16	4.58500 +0.01	4.60	4.56	4.56	180,734
06 Sep 16	4.57500 +0.02	4.60	4.55	4.55	341,346
05 Sep 16	4.55600 +0.02	4.60	4.55	4.55	416,495
02 Sep 16	4.54000 +0.04	4.55	4.47	4.51	419,651
01 Sep 16	4.50100 +0.00	4.55	4.45	4.50	620,425
31 Aug 16	4.49700 +0.00	4.52	4.47	4.47	352,461
30 Aug 16	4.49500 +0.03	4.52	4.47	4.47	383,081
29 Aug 16	4.46600 +0.05	4.47	4.34	4.45	490,135
26 Aug 16	4.42100 -0.03	4.45	4.36	4.44	326,541
25 Aug 16	4.45400 -0.07	4.50	4.40	4.48	436,513
24 Aug 16	4.52200 +0.04	4.53	4.47	4.48	480,543
23 Aug 16	4.48300 +0.01	4.50	4.46	4.48	371,499
22 Aug 16	4.47100 +0.06	4.50	4.39	4.40	522,647
19 Aug 16	4.41600 -0.02	4.45	4.39	4.45	319,409
18 Aug 16	4.43300 +0.05	4.45	4.39	4.39	311,420
17 Aug 16	4.38000 -0.07	4.45	4.37	4.45	486,389
16 Aug 16	4.45300 +0.08	4.49	4.30	4.32	934,578
15 Aug 16	4.37000 -0.02	4.46	4.28	4.38	1,309,905
12 Aug 16	4.38900 +0.16	4.39	4.20	4.21	1,670,746
11 Aug 16	4.22900 +0.08	4.23	4.14	4.14	545,939
10 Aug 16	4.15000 -0.13	4.34	4.02	4.30	1,254,942
09 Aug 16	4.28500 +0.09	4.29	4.18	4.21	660,659
08 Aug 16	4.20000 -0.02	4.23	4.17	4.23	362,988
05 Aug 16	4.21900 +0.02	4.22	4.16	4.16	340,289
04 Aug 16	4.19500 +0.09	4.20	4.13	4.18	359,848
03 Aug 16	4.10400 -0.04	4.18	4.08	4.15	371,524
02 Aug 16	4.14600 -0.05	4.24	4.14	4.19	763,607
01 Aug 16	4.19100 +0.10	4.21	4.10	4.12	776,621
29 Jul 16	4.09200 +0.01	4.12	4.07	4.08	309,471
28 Jul 16	4.08000 +0.02	4.12	4.04	4.06	336,617
27 Jul 16	4.05900 +0.02	4.07	4.04	4.06	219,726
26 Jul 16	4.04000 -0.03	4.09	4.03	4.06	253,165
25 Jul 16	4.06800 +0.03	4.08	4.03	4.05	361,717
22 Jul 16	4.04100 +0.00	4.06	4.01	4.03	185,654
21 Jul 16	4.04400 -0.04	4.12	4.00	4.09	580,740
20 Jul 16	4.08700 -0.01	4.10	4.02	4.10	587,538
19 Jul 16	4.09400 +0.21	4.10	3.86	3.89	1,970,038
18 Jul 16	3.87900 +0.09	3.91	3.77	3.79	846,469
15 Jul 16	3.79000 -0.05	3.83	3.75	3.82	440,308
14 Jul 16	3.84300 +0.01	3.88	3.80	3.88	237,079
13 Jul 16	3.83400 -0.03	3.88	3.83	3.85	197,101
12 Jul 16	3.86000 +0.01	3.90	3.84	3.88	206,040
11 Jul 16	3.85000 +0.07	3.90	3.78	3.82	329,027
08 Jul 16	3.78000 -0.01	3.82	3.75	3.80	187,248
07 Jul 16	3.79100 +0.10	3.83	3.74	3.74	266,834
06 Jul 16	3.69100 -0.06	3.76	3.64	3.73	371,924
05 Jul 16	3.74900 -0.11	3.83	3.73	3.82	424,152
04 Jul 16	3.85800 +0.05	3.89	3.81	3.81	363,208
01 Jul 16	3.81100 +0.01	3.85	3.77	3.84	390,050
30 Jun 16	3.80000 +0.03	3.89	3.77	3.78	682,014
29 Jun 16	3.77000 +0.11	3.81	3.71	3.74	398,000
28 Jun 16	3.66400 +0.18	3.68	3.61	3.65	459,943
27 Jun 16	3.48400 -0.19	3.71	3.48	3.66	526,591
24 Jun 16	3.67000 -0.10	3.73	3.10	3.30	1,474,032
23 Jun 16	3.76500 +0.05	3.79	3.70	3.74	554,598
22 Jun 16	3.71400 +0.01	3.74	3.66	3.72	383,246
21 Jun 16	3.70400 -0.02	3.73	3.69	3.73	256,379
20 Jun 16	3.72000 +0.08	3.76	3.68	3.71	361,072
17 Jun 16	3.64100 +0.13	3.66	3.56	3.56	470,155
16 Jun 16	3.51500 -0.17	3.68	3.52	3.65	900,449
15 Jun 16	3.68800 +0.03	3.75	3.68	3.68	286,911
14 Jun 16	3.65700 -0.10	3.74	3.65	3.70	450,562
13 Jun 16	3.75800 +0.01	3.81	3.61	3.66	922,999
10 Jun 16	3.74600 -0.21	3.93	3.71	3.91	540,717
09 Jun 16	3.95300 -0.05	3.99	3.83	3.98	596,412
08 Jun 16	4.00400 -0.05	4.07	3.99	4.04	230,935
07 Jun 16	4.05000 +0.04	4.09	4.01	4.02	317,782
06 Jun 16	4.01100 +0.00	4.05	4.01	4.04	249,742
03 Jun 16	4.01600 -0.01	4.12	3.98	4.00	522,112
02 Jun 16	4.02100 +0.03	4.04	3.99	4.00	553,608
01 Jun 16	3.98900 -0.02	4.03	3.96	4.00	474,944
31 May 16	4.01000 +0.05	4.03	3.94	3.95	508,206
30 May 16	3.95600 -0.01	4.00	3.94	3.98	213,282
27 May 16	3.97100 -0.02	4.00	3.93	3.99	346,374
26 May 16	3.99000 +0.02	4.05	3.96	3.96	370,553
25 May 16	3.96700 +0.01	3.99	3.94	3.98	297,302
24 May 16	3.95400 +0.04	3.98	3.89	3.95	424,171
23 May 16	3.91500 +0.06	3.94	3.84	3.85	391,938
20 May 16	3.85600 +0.03	3.88	3.83	3.85	177,159
19 May 16	3.82600 -0.02	3.87	3.81	3.85	332,570
18 May 16	3.84700 +0.03	3.88	3.79	3.81	444,209
17 May 16	3.82000 +0.06	3.83	3.78	3.80	392,149
13 May 16	3.75700 +0.01	3.79	3.73	3.74	350,716
12 May 16	3.74800 -0.09	3.84	3.73	3.77	547,308
11 May 16	3.83500 +0.10	3.88	3.72	3.74	1,357,062
10 May 16	3.73600 +0.25	3.76	3.57	3.58	1,682,451
09 May 16	3.49000 -0.03	3.55	3.48	3.55	259,728
06 May 16	3.52100 +0.06	3.55	3.45	3.45	330,409
05 May 16	3.46100 -0.05	3.50	3.41	3.50	104,704
04 May 16	3.50800 +0.05	3.55	3.43	3.44	508,827
03 May 16	3.45700 -0.04	3.48	3.43	3.48	247,466
02 May 16	3.49500 +0.02	3.53	3.47	3.50	162,991
29 Apr 16	3.47500 -0.07	3.56	3.47	3.51	441,435
28 Apr 16	3.54800 -0.03	3.56	3.50	3.53	268,381
27 Apr 16	3.57400 +0.08	3.59	3.46	3.51	596,337
26 Apr 16	3.49800 -0.05	3.60	3.49	3.60	582,939
25 Apr 16	3.55000 +0.00	3.62	3.53	3.54	429,507
22 Apr 16	3.55000 +0.00	3.58	3.53	3.54	490,821
21 Apr 16	3.54700 -0.05	3.59	3.48	3.59	378,399
20 Apr 16	3.59200 +0.00	3.60	3.57	3.60	228,063
19 Apr 16	3.59000 +0.02	3.69	3.56	3.64	681,494
18 Apr 16	3.56600 +0.07	3.58	3.42	3.45	431,749
15 Apr 16	3.49500 -0.01	3.51	3.47	3.50	430,386
14 Apr 16	3.50000 +0.02	3.51	3.48	3.49	351,906
13 Apr 16	3.47900 +0.06	3.49	3.41	3.43	532,438
12 Apr 16	3.42100 +0.03	3.43	3.34	3.37	438,456
11 Apr 16	3.38700 +0.04	3.44	3.35	3.37	421,714
08 Apr 16	3.34400 +0.00	3.39	3.34	3.35	244,467
07 Apr 16	3.34000 -0.04	3.43	3.33	3.40	953,816
06 Apr 16	3.38000 +0.20	3.42	3.16	3.20	1,391,226
05 Apr 16	3.17900 -0.04	3.19	3.11	3.19	563,503
04 Apr 16	3.21500 +0.05	3.24	3.16	3.19	447,332
01 Apr 16	3.16000 -0.01	3.18	3.10	3.15	511,822
31 Mar 16	3.16800 +0.04	3.17	3.12	3.14	561,427
30 Mar 16	3.12600 +0.08	3.15	3.05	3.06	1,209,376
29 Mar 16	3.05000 -0.16	3.24	2.96	3.24	2,085,181
24 Mar 16	3.21000 -0.10	3.31	3.18	3.31	846,041
23 Mar 16	3.30500 -0.07	3.41	3.30	3.39	788,580
22 Mar 16	3.37700 +0.10	3.42	3.26	3.38	1,417,360
21 Mar 16	3.28200 +0.07	3.28	3.19	3.21	552,524
18 Mar 16	3.21400 +0.03	3.21	3.16	3.21	662,097
17 Mar 16	3.18700 -0.06	3.26	3.15	3.26	630,934
16 Mar 16	3.24900 -0.01	3.29	3.24	3.29	367,387
15 Mar 16	3.25600 -0.06	3.31	3.22	3.29	611,040
14 Mar 16	3.32000 +0.09	3.35	3.24	3.30	867,068
11 Mar 16	3.23200 +0.00	3.33	3.20	3.33	826,326
10 Mar 16	3.23700 +0.04	3.35	3.18	3.30	1,414,272
09 Mar 16	3.19600 +0.01	3.25	3.19	3.23	333,320
08 Mar 16	3.18900 -0.08	3.26	3.19	3.23	428,333
07 Mar 16	3.26400 +0.00	3.29	3.23	3.24	289,349
04 Mar 16	3.25900 -0.01	3.31	3.23	3.28	499,603
03 Mar 16	3.27400 +0.02	3.28	3.23	3.26	201,528
02 Mar 16	3.25200 +0.04	3.32	3.21	3.29	529,662
01 Mar 16	3.21500 +0.05	3.22	3.16	3.18	325,751
29 Feb 16	3.16700 +0.01	3.19	3.11	3.19	522,277
26 Feb 16	3.16000 +0.03	3.19	3.13	3.17	511,807
25 Feb 16	3.12700 +0.08	3.15	3.07	3.10	301,818
24 Feb 16	3.04600 -0.12	3.19	3.02	3.18	552,646
23 Feb 16	3.17000 -0.04	3.22	3.16	3.22	299,882
22 Feb 16	3.20800 +0.03	3.26	3.18	3.21	588,182
19 Feb 16	3.17800 -0.04	3.24	3.15	3.23	395,692
18 Feb 16	3.21900 +0.07	3.24	3.15	3.19	540,387
17 Feb 16	3.15000 +0.10	3.17	3.05	3.05	477,372
16 Feb 16	3.05000 -0.05	3.17	3.03	3.17	519,549
15 Feb 16	3.09800 +0.10	3.11	3.06	3.09	363,956
12 Feb 16	3.00200 +0.06	3.03	2.93	2.98	805,318
11 Feb 16	2.94100 -0.06	3.01	2.87	2.99	957,076
10 Feb 16	2.99600 +0.03	3.09	2.98	3.00	608,006
09 Feb 16	2.96800 +0.02	2.99	2.86	2.94	1,387,949
08 Feb 16	2.95000 -0.24	3.26	2.95	3.26	1,335,470
05 Feb 16	3.18700 -0.10	3.30	3.16	3.28	553,762
04 Feb 16	3.28800 -0.07	3.43	3.23	3.40	705,996
03 Feb 16	3.35900 -0.09	3.49	3.33	3.45	431,355
02 Feb 16	3.44500 -0.01	3.49	3.42	3.49	490,501
01 Feb 16	3.45100 +0.03	3.48	3.42	3.45	497,502
29 Jan 16	3.41800 +0.12	3.44	3.32	3.35	435,785
28 Jan 16	3.30000 -0.16	3.46	3.13	3.44	1,289,712
27 Jan 16	3.46500 -0.02	3.52	3.42	3.52	408,527
26 Jan 16	3.48000 +0.02	3.49	3.37	3.39	517,904
25 Jan 16	3.46500 +0.02	3.49	3.43	3.48	503,538
22 Jan 16	3.44800 +0.07	3.50	3.42	3.49	545,080
21 Jan 16	3.37900 +0.01	3.44	3.34	3.35	501,397
20 Jan 16	3.37000 -0.08	3.42	3.33	3.35	678,595
19 Jan 16	3.44900 +0.09	3.47	3.40	3.42	890,224
18 Jan 16	3.35900 -0.11	3.60	3.36	3.60	1,092,741
15 Jan 16	3.47200 -0.16	3.66	3.42	3.65	1,466,109
14 Jan 16	3.62800 -0.17	3.75	3.58	3.75	1,286,593
13 Jan 16	3.79800 -0.05	3.91	3.77	3.90	786,630
12 Jan 16	3.84800 +0.11	3.89	3.76	3.80	738,222
11 Jan 16	3.73600 -0.04	3.81	3.73	3.80	778,275
08 Jan 16	3.77900 -0.11	3.94	3.77	3.90	1,025,222
07 Jan 16	3.89000 -0.25	4.11	3.75	4.01	1,843,282
06 Jan 16	4.14200 +0.04	4.17	4.05	4.12	778,666
05 Jan 16	4.10600 +0.10	4.13	4.01	4.10	598,536
04 Jan 16	4.01000 -0.16	4.13	4.00	4.11	538,951
30 Dec 15	4.17000 -0.02	4.19	4.10	4.19	258,657
29 Dec 15	4.18800 +0.08	4.19	4.09	4.10	585,408
28 Dec 15	4.10900 +0.02	4.13	4.08	4.10	233,891
23 Dec 15	4.09200 +0.03	4.10	4.04	4.08	236,960
22 Dec 15	4.06100 -0.02	4.10	4.04	4.08	256,279
21 Dec 15	4.08000 -0.05	4.15	4.08	4.14	378,010
18 Dec 15	4.13100 +0.02	4.14	4.08	4.13	353,775
17 Dec 15	4.11100 +0.04	4.17	4.09	4.12	538,600
16 Dec 15	4.07400 +0.00	4.10	4.04	4.10	454,094
15 Dec 15	4.07100 +0.15	4.11	3.97	4.04	813,447
14 Dec 15	3.91700 -0.14	4.10	3.91	4.10	755,365
11 Dec 15	4.05400 -0.12	4.17	4.01	4.15	778,150
10 Dec 15	4.16900 +0.01	4.27	4.15	4.23	728,793
09 Dec 15	4.15500 -0.01	4.23	4.13	4.22	560,003
08 Dec 15	4.16300 -0.09	4.25	4.14	4.25	509,312
07 Dec 15	4.25000 +0.18	4.31	4.11	4.13	1,241,185
04 Dec 15	4.07000 -0.05	4.14	4.04	4.11	637,209
03 Dec 15	4.11800 -0.07	4.30	4.11	4.19	1,064,374
02 Dec 15	4.18500 +0.04	4.22	4.17	4.19	457,342
01 Dec 15	4.14500 -0.07	4.25	4.14	4.21	785,302
30 Nov 15	4.21000 +0.16	4.24	4.06	4.07	1,467,629
27 Nov 15	4.04900 -0.04	4.10	4.03	4.09	523,079
26 Nov 15	4.09000 +0.01	4.15	4.07	4.10	551,446
25 Nov 15	4.08100 +0.00	4.14	4.06	4.09	605,668
24 Nov 15	4.07700 +0.01	4.13	4.04	4.05	685,642
23 Nov 15	4.07000 +0.01	4.09	4.02	4.04	444,275
20 Nov 15	4.05900 +0.02	4.09	3.99	4.09	271,871
19 Nov 15	4.03800 -0.03	4.15	4.03	4.09	584,054
18 Nov 15	4.06800 -0.04	4.09	4.04	4.08	271,084
17 Nov 15	4.10400 +0.01	4.14	4.05	4.11	645,981
16 Nov 15	4.08900 +0.12	4.09	3.93	3.93	859,486
13 Nov 15	3.97100 -0.08	4.06	3.90	4.03	907,107
12 Nov 15	4.05000 -0.05	4.15	4.03	4.14	664,063
11 Nov 15	4.10400 +0.03	4.20	4.07	4.10	919,760
10 Nov 15	4.07000 -0.14	4.30	4.01	4.29	1,779,148
09 Nov 15	4.20900 +0.12	4.28	4.11	4.12	1,851,207
06 Nov 15	4.09300 +0.07	4.12	3.96	4.00	865,146
05 Nov 15	4.02100 +0.00	4.04	3.97	4.02	644,712
04 Nov 15	4.01700 -0.05	4.09	3.98	4.09	691,356
03 Nov 15	4.06800 +0.01	4.09	4.03	4.08	506,132
02 Nov 15	4.06200 +0.09	4.07	3.94	3.97	950,761
30 Oct 15	3.96700 +0.00	3.98	3.92	3.97	465,474
29 Oct 15	3.97000 +0.00	4.00	3.89	3.99	769,367
28 Oct 15	3.96800 +0.07	3.98	3.93	3.94	487,161
27 Oct 15	3.90000 -0.16	4.05	3.90	4.03	843,806
26 Oct 15	4.06200 +0.12	4.09	3.94	3.96	1,281,380
23 Oct 15	3.94500 +0.01	3.98	3.91	3.95	539,638
22 Oct 15	3.93800 +0.05	3.95	3.87	3.90	752,217
21 Oct 15	3.88600 -0.08	3.96	3.87	3.95	870,485
20 Oct 15	3.97000 -0.03	4.02	3.95	4.00	515,199
19 Oct 15	4.00000 +0.05	4.01	3.94	3.97	423,421
16 Oct 15	3.95500 +0.05	4.00	3.89	3.95	569,816
15 Oct 15	3.90000 +0.01	3.98	3.86	3.97	700,170
14 Oct 15	3.89100 -0.02	3.93	3.80	3.91	653,312
13 Oct 15	3.91100 -0.09	4.00	3.87	3.99	861,280
12 Oct 15	4.00400 -0.11	4.15	3.97	4.15	1,098,635
09 Oct 15	4.11300 +0.01	4.18	4.09	4.13	605,111
08 Oct 15	4.10000 -0.05	4.18	4.08	4.16	603,318
07 Oct 15	4.14700 -0.02	4.19	4.08	4.19	852,278
06 Oct 15	4.17100 +0.04	4.22	4.07	4.11	956,711
05 Oct 15	4.13200 +0.15	4.17	4.01	4.05	1,632,370
02 Oct 15	3.98500 +0.00	4.03	3.92	4.00	276,021
01 Oct 15	3.98600 +0.01	4.04	3.94	4.03	741,454
30 Sep 15	3.97500 +0.08	3.99	3.87	3.91	562,954
29 Sep 15	3.89300 -0.07	3.93	3.83	3.92	572,351
28 Sep 15	3.96200 -0.07	4.08	3.96	4.05	532,813
25 Sep 15	4.03500 +0.00	4.15	4.02	4.08	1,639,057
24 Sep 15	4.03200 -0.02	4.08	3.99	4.06	694,120
23 Sep 15	4.04900 +0.10	4.07	3.92	3.93	620,013
22 Sep 15	3.94700 -0.12	4.10	3.94	4.10	880,228
21 Sep 15	4.06800 +0.07	4.11	3.98	4.00	1,548,238
18 Sep 15	3.99800 -0.02	4.03	3.96	4.02	1,257,970
17 Sep 15	4.02100 -0.02	4.05	3.98	4.03	686,419
16 Sep 15	4.03700 +0.13	4.05	3.89	3.93	2,131,727
15 Sep 15	3.90900 +0.16	3.91	3.81	3.87	1,045,268
14 Sep 15	3.75100 -0.05	3.87	3.75	3.84	527,721
11 Sep 15	3.80300 -0.03	3.88	3.78	3.87	451,977
10 Sep 15	3.82900 -0.05	3.93	3.79	3.82	716,004
09 Sep 15	3.87600 +0.09	3.96	3.85	3.85	1,258,001
08 Sep 15	3.79000 +0.09	3.79	3.71	3.72	581,557
07 Sep 15	3.70200 -0.07	3.79	3.68	3.78	472,253
04 Sep 15	3.77000 -0.01	3.80	3.71	3.77	434,706
03 Sep 15	3.78300 +0.02	3.84	3.77	3.79	420,981
02 Sep 15	3.76600 +0.08	3.80	3.67	3.73	408,112
01 Sep 15	3.68900 -0.09	3.73	3.63	3.72	602,559
31 Aug 15	3.78300 -0.01	3.81	3.73	3.81	347,157
28 Aug 15	3.79200 -0.04	3.85	3.76	3.85	517,396
27 Aug 15	3.83300 +0.15	3.88	3.75	3.76	911,465
26 Aug 15	3.68100 -0.03	3.77	3.59	3.67	582,540
25 Aug 15	3.70700 +0.24	3.73	3.54	3.58	1,122,063
24 Aug 15	3.47200 -0.20	3.58	3.31	3.55	1,405,434
21 Aug 15	3.66700 -0.09	3.81	3.45	3.60	1,900,211
20 Aug 15	3.75800 -0.08	3.85	3.75	3.84	825,959
19 Aug 15	3.84100 -0.09	3.93	3.80	3.90	648,786
18 Aug 15	3.93400 +0.09	3.95	3.83	3.83	1,337,051
17 Aug 15	3.84000 +0.04	3.87	3.78	3.82	849,510
14 Aug 15	3.79800 -0.03	3.83	3.75	3.80	495,133
13 Aug 15	3.82400 +0.07	3.86	3.77	3.83	619,534
12 Aug 15	3.75300 -0.04	3.82	3.65	3.79	870,767
11 Aug 15	3.78800 -0.07	3.91	3.76	3.90	790,235
10 Aug 15	3.85500 +0.19	3.86	3.68	3.71	1,065,977
07 Aug 15	3.66300 +0.01	3.80	3.62	3.79	1,158,255
06 Aug 15	3.65300 -0.03	3.75	3.64	3.68	684,948
05 Aug 15	3.68800 +0.15	3.70	3.61	3.66	1,182,035
04 Aug 15	3.53700 +0.02	3.58	3.51	3.52	566,108
03 Aug 15	3.51300 +0.07	3.56	3.42	3.47	546,862
31 Jul 15	3.44200 +0.02	3.46	3.39	3.42	313,581
30 Jul 15	3.42000 -0.03	3.47	3.38	3.47	455,522
29 Jul 15	3.44700 +0.04	3.47	3.38	3.42	372,474
28 Jul 15	3.41000 +0.05	3.44	3.35	3.35	328,179
27 Jul 15	3.35600 +0.01	3.44	3.31	3.38	600,014
24 Jul 15	3.34300 -0.03	3.44	3.33	3.39	619,448
23 Jul 15	3.37500 -0.01	3.39	3.31	3.39	392,079
22 Jul 15	3.38600 -0.02	3.39	3.33	3.36	265,825
21 Jul 15	3.40700 -0.02	3.45	3.36	3.45	419,268
20 Jul 15	3.42800 +0.02	3.47	3.41	3.47	342,645
17 Jul 15	3.40600 -0.06	3.49	3.40	3.49	367,359
16 Jul 15	3.46200 +0.13	3.50	3.34	3.35	786,641
15 Jul 15	3.33000 +0.02	3.35	3.28	3.33	218,772
14 Jul 15	3.30900 +0.01	3.32	3.25	3.32	283,930
13 Jul 15	3.30000 +0.05	3.33	3.27	3.28	499,247
10 Jul 15	3.25400 +0.05	3.28	3.21	3.27	473,239
09 Jul 15	3.20500 +0.00	3.23	3.17	3.20	421,021
08 Jul 15	3.20200 -0.05	3.28	3.16	3.25	530,799
07 Jul 15	3.24900 -0.08	3.36	3.24	3.36	644,889
06 Jul 15	3.33000 +0.06	3.35	3.23	3.25	799,971
03 Jul 15	3.27000 -0.03	3.32	3.26	3.30	938,808
02 Jul 15	3.30300 -0.03	3.39	3.30	3.38	1,382,612
01 Jul 15	3.33300 -0.22	3.45	3.10	3.12	3,780,850
30 Jun 15	3.55000 +0.00	3.57	3.42	3.54	528,168
29 Jun 15	3.54600 -0.08	3.60	3.37	3.44	1,003,213
26 Jun 15	3.62600 +0.04	3.65	3.53	3.56	591,514
25 Jun 15	3.58900 +0.00	3.61	3.52	3.59	215,706
24 Jun 15	3.59300 -0.02	3.64	3.55	3.64	441,363
23 Jun 15	3.61100 -0.02	3.66	3.57	3.66	928,005
22 Jun 15	3.62900 +0.14	3.63	3.56	3.59	902,960
19 Jun 15	3.49200 -0.09	3.58	3.46	3.57	682,173
18 Jun 15	3.58300 +0.01	3.58	3.45	3.56	715,830
17 Jun 15	3.57500 -0.05	3.71	3.57	3.65	517,224
16 Jun 15	3.62400 +0.16	3.62	3.46	3.53	920,186
15 Jun 15	3.46400 -0.06	3.49	3.42	3.46	582,231
12 Jun 15	3.52000 -0.10	3.65	3.49	3.65	692,210
11 Jun 15	3.61900 +0.00	3.68	3.58	3.65	545,779
10 Jun 15	3.61600 +0.13	3.65	3.46	3.51	914,125
09 Jun 15	3.49000 -0.20	3.72	3.43	3.70	1,753,460
08 Jun 15	3.69500 +0.04	3.83	3.61	3.66	809,850
05 Jun 15	3.65000 -0.03	3.68	3.61	3.68	452,426
04 Jun 15	3.67700 -0.03	3.71	3.64	3.71	497,438
03 Jun 15	3.70900 +0.06	3.73	3.64	3.68	892,371
02 Jun 15	3.65300 -0.10	3.77	3.63	3.77	991,057
01 Jun 15	3.75600 +0.01	3.82	3.73	3.80	554,515
29 May 15	3.74900 -0.05	3.82	3.73	3.81	1,043,804
28 May 15	3.79500 -0.11	3.91	3.77	3.90	1,231,616
27 May 15	3.90200 -0.02	3.97	3.88	3.94	746,099
26 May 15	3.91900 -0.09	4.04	3.91	4.03	684,335
22 May 15	4.00900 -0.05	4.09	4.00	4.08	856,596
21 May 15	4.06300 +0.17	4.14	3.91	3.93	2,054,845
20 May 15	3.89700 -0.07	3.99	3.88	3.97	788,042
19 May 15	3.97000 +0.00	4.01	3.93	3.99	755,648
18 May 15	3.96700 +0.02	4.00	3.91	3.97	594,968
15 May 15	3.94900 -0.02	4.03	3.94	4.00	717,120
14 May 15	3.97100 +0.04	3.99	3.91	3.93	557,439
13 May 15	3.93000 -0.04	4.08	3.90	3.96	1,591,410
12 May 15	3.96700 +0.09	3.99	3.88	3.94	1,519,512
11 May 15	3.88000 -0.01	3.94	3.86	3.91	599,311
08 May 15	3.89500 +0.08	3.91	3.79	3.86	795,600
07 May 15	3.81500 +0.02	3.83	3.71	3.80	598,194
06 May 15	3.79400 +0.07	3.83	3.70	3.75	705,444
05 May 15	3.72800 -0.13	3.91	3.71	3.87	832,270
04 May 15	3.86200 +0.14	3.88	3.76	3.85	863,337
30 Apr 15	3.72100 +0.01	3.76	3.66	3.72	572,103
29 Apr 15	3.70700 -0.13	3.86	3.69	3.84	725,289
28 Apr 15	3.83400 -0.07	3.92	3.75	3.90	677,533
27 Apr 15	3.90800 +0.03	3.93	3.83	3.88	623,008
24 Apr 15	3.87700 +0.04	3.88	3.83	3.85	394,078
23 Apr 15	3.84100 -0.06	3.90	3.83	3.90	1,005,446
22 Apr 15	3.90100 +0.11	3.92	3.75	3.81	1,058,799
21 Apr 15	3.78700 -0.04	3.86	3.77	3.85	466,257
20 Apr 15	3.82900 +0.08	3.87	3.77	3.79	554,197
17 Apr 15	3.75000 -0.10	3.86	3.74	3.82	780,024
16 Apr 15	3.84500 -0.08	3.95	3.83	3.93	663,653
15 Apr 15	3.92900 -0.01	3.99	3.88	3.95	993,000
14 Apr 15	3.94200 +0.18	3.97	3.77	3.77	1,844,720
13 Apr 15	3.76300 +0.01	3.77	3.73	3.74	461,770
10 Apr 15	3.75400 +0.03	3.77	3.69	3.71	816,667
09 Apr 15	3.72500 +0.00	3.74	3.68	3.72	926,658
08 Apr 15	3.72600 -0.09	3.82	3.66	3.82	1,070,544
07 Apr 15	3.81500 +0.07	3.83	3.75	3.77	568,295
02 Apr 15	3.74300 +0.03	3.75	3.70	3.73	401,038
01 Apr 15	3.71700 -0.04	3.78	3.70	3.74	346,917
31 Mar 15	3.76000 -0.04	3.84	3.73	3.80	513,005
30 Mar 15	3.79500 +0.07	3.80	3.74	3.76	650,277
27 Mar 15	3.72700 +0.01	3.79	3.68	3.77	798,963
26 Mar 15	3.71900 -0.14	3.85	3.65	3.85	1,634,339
25 Mar 15	3.86000 -0.07	3.97	3.86	3.91	500,146
24 Mar 15	3.92800 -0.08	4.03	3.85	4.03	1,286,384
23 Mar 15	4.00400 +0.01	4.03	3.94	4.03	965,737
20 Mar 15	3.99100 +0.27	4.09	3.92	4.03	3,103,559
19 Mar 15	3.72000 +0.09	3.73	3.63	3.68	538,794
18 Mar 15	3.63400 -0.07	3.71	3.58	3.70	677,106
17 Mar 15	3.70500 -0.13	3.83	3.63	3.82	1,239,689
16 Mar 15	3.83300 +0.02	3.85	3.79	3.81	485,406
13 Mar 15	3.81000 +0.02	3.86	3.79	3.82	469,090
12 Mar 15	3.79400 +0.01	3.80	3.71	3.78	317,752
11 Mar 15	3.78000 +0.04	3.78	3.71	3.74	556,976
10 Mar 15	3.73600 -0.02	3.76	3.70	3.75	443,151
09 Mar 15	3.76000 +0.00	3.79	3.73	3.77	280,956
06 Mar 15	3.76400 +0.03	3.78	3.71	3.74	643,594
05 Mar 15	3.73300 +0.03	3.75	3.70	3.71	282,640
04 Mar 15	3.70100 -0.03	3.75	3.63	3.73	536,092
03 Mar 15	3.72900 -0.02	3.81	3.73	3.77	488,053
02 Mar 15	3.75000 -0.10	3.83	3.72	3.81	592,907
27 Feb 15	3.84800 -0.02	3.87	3.80	3.87	249,759
26 Feb 15	3.86500 +0.08	3.88	3.78	3.79	364,830
25 Feb 15	3.78700 -0.06	3.88	3.75	3.87	490,416
24 Feb 15	3.84700 -0.01	3.86	3.81	3.84	339,183
23 Feb 15	3.85800 +0.01	3.92	3.83	3.90	327,214
20 Feb 15	3.85100 -0.07	3.93	3.84	3.92	702,002
19 Feb 15	3.92000 +0.00	3.94	3.90	3.92	437,937
18 Feb 15	3.92000 +0.02	3.95	3.88	3.89	476,244
17 Feb 15	3.90300 -0.07	3.95	3.87	3.92	525,098
16 Feb 15	3.97000 +0.03	4.02	3.93	3.97	346,476
13 Feb 15	3.94500 -0.07	4.05	3.89	4.03	615,628
12 Feb 15	4.01000 +0.06	4.05	3.95	3.96	935,952
11 Feb 15	3.95200 +0.10	3.98	3.83	3.84	1,462,763
10 Feb 15	3.85000 +0.13	3.87	3.67	3.71	1,247,779
09 Feb 15	3.71600 -0.07	3.78	3.68	3.78	598,025
06 Feb 15	3.78800 +0.00	3.82	3.74	3.77	423,372
05 Feb 15	3.79000 +0.03	3.81	3.74	3.74	517,732
04 Feb 15	3.76000 +0.04	3.80	3.71	3.74	412,800
03 Feb 15	3.72500 +0.06	3.80	3.63	3.65	894,675
02 Feb 15	3.66400 +0.00	3.70	3.63	3.66	258,532
30 Jan 15	3.66900 -0.01	3.71	3.65	3.70	151,714
29 Jan 15	3.68300 +0.00	3.70	3.65	3.69	229,634
28 Jan 15	3.68200 +0.06	3.69	3.61	3.65	469,895
27 Jan 15	3.61700 -0.11	3.76	3.57	3.76	576,665
26 Jan 15	3.72400 +0.01	3.76	3.64	3.68	479,694
23 Jan 15	3.70900 -0.06	3.82	3.69	3.79	644,681
22 Jan 15	3.76900 +0.01	3.80	3.69	3.80	635,732
21 Jan 15	3.75500 -0.08	3.83	3.71	3.81	449,149
20 Jan 15	3.83500 +0.02	3.87	3.81	3.82	330,166
19 Jan 15	3.81600 +0.08	3.82	3.75	3.76	433,495
16 Jan 15	3.73700 -0.01	3.77	3.68	3.77	374,777
15 Jan 15	3.74700 -0.02	3.85	3.67	3.85	686,590
14 Jan 15	3.77000 -0.03	3.82	3.76	3.80	439,720
13 Jan 15	3.79800 -0.04	3.87	3.79	3.85	476,436
12 Jan 15	3.83900 +0.03	3.90	3.81	3.81	359,761
09 Jan 15	3.81000 -0.03	3.89	3.77	3.84	842,810
08 Jan 15	3.83800 +0.14	3.88	3.73	3.76	1,166,420
07 Jan 15	3.69300 -0.02	3.79	3.68	3.74	619,750
06 Jan 15	3.71200 +0.06	3.77	3.66	3.69	575,213
05 Jan 15	3.65500 -0.12	3.84	3.62	3.77	935,271
02 Jan 15	3.77000 +0.10	3.79	3.68	3.68	521,586
30 Dec 14	3.67500 +0.01	3.69	3.63	3.64	201,770
29 Dec 14	3.66000 -0.02	3.68	3.63	3.68	232,192
23 Dec 14	3.67600 -0.03	3.71	3.62	3.71	404,525
22 Dec 14	3.70500 +0.06	3.71	3.65	3.68	542,901
19 Dec 14	3.64000 -0.03	3.73	3.62	3.73	1,460,516
18 Dec 14	3.66700 +0.09	3.67	3.60	3.60	986,136
17 Dec 14	3.57300 +0.10	3.59	3.38	3.43	727,691
16 Dec 14	3.47200 +0.00	3.48	3.35	3.47	736,140
15 Dec 14	3.47200 -0.09	3.60	3.43	3.49	935,909
12 Dec 14	3.56300 -0.07	3.64	3.56	3.61	333,338
11 Dec 14	3.63100 +0.01	3.65	3.56	3.60	467,469
10 Dec 14	3.62400 +0.05	3.68	3.57	3.64	571,760
09 Dec 14	3.57000 -0.18	3.74	3.52	3.74	925,053
08 Dec 14	3.75300 +0.01	3.79	3.72	3.72	699,260
05 Dec 14	3.74000 +0.07	3.76	3.68	3.71	826,687
04 Dec 14	3.67100 -0.09	3.84	3.63	3.79	1,617,657
03 Dec 14	3.76000 +0.51	3.78	3.58	3.64	4,045,317
02 Dec 14	3.25000 +0.03	3.28	3.22	3.27	353,683
01 Dec 14	3.22400 -0.01	3.26	3.18	3.23	408,852
28 Nov 14	3.22900 -0.02	3.29	3.19	3.28	423,108
27 Nov 14	3.25000 -0.01	3.29	3.23	3.25	263,081
26 Nov 14	3.25600 +0.03	3.27	3.18	3.25	435,620
25 Nov 14	3.22600 -0.04	3.31	3.15	3.29	720,743
24 Nov 14	3.26900 +0.14	3.30	3.11	3.11	907,664
21 Nov 14	3.13000 +0.04	3.15	3.08	3.11	370,784
20 Nov 14	3.09000 -0.01	3.10	3.06	3.10	388,121
19 Nov 14	3.10000 +0.01	3.18	3.08	3.10	674,283
18 Nov 14	3.09000 +0.11	3.10	3.00	3.02	362,472
17 Nov 14	2.98000 -0.02	3.03	2.97	2.98	265,024
14 Nov 14	3.00200 +0.00	3.06	2.98	3.00	293,070
13 Nov 14	3.00000 -0.04	3.10	2.97	3.10	384,225
12 Nov 14	3.03900 -0.04	3.17	3.02	3.13	689,019
11 Nov 14	3.08000 +0.07	3.12	3.02	3.05	411,092
10 Nov 14	3.00700 -0.04	3.07	3.00	3.04	322,559
07 Nov 14	3.05000 -0.03	3.14	3.02	3.10	197,219
06 Nov 14	3.08200 -0.04	3.13	2.99	3.13	357,849
05 Nov 14	3.12600 +0.05	3.19	3.08	3.08	426,769
04 Nov 14	3.07900 +0.05	3.14	3.04	3.04	394,351
03 Nov 14	3.02800 +0.10	3.06	2.90	2.91	443,468
31 Oct 14	2.92900 +0.03	2.98	2.89	2.96	353,877
30 Oct 14	2.89900 +0.02	2.99	2.82	2.90	262,197
29 Oct 14	2.87500 +0.03	2.89	2.84	2.85	206,212
28 Oct 14	2.84600 +0.05	2.90	2.82	2.85	194,947
27 Oct 14	2.79600 -0.10	2.92	2.79	2.92	323,449
24 Oct 14	2.89300 -0.03	2.94	2.86	2.92	209,670
23 Oct 14	2.92600 -0.02	2.99	2.87	2.91	316,982
22 Oct 14	2.94500 +0.08	2.96	2.87	2.89	469,234
21 Oct 14	2.86900 +0.20	2.88	2.70	2.70	584,553
20 Oct 14	2.67200 -0.04	2.78	2.65	2.77	286,053
17 Oct 14	2.70700 +0.14	2.74	2.60	2.61	676,886
16 Oct 14	2.56900 +0.00	2.61	2.42	2.53	866,946
15 Oct 14	2.57400 -0.07	2.66	2.54	2.66	450,601
14 Oct 14	2.64300 +0.07	2.65	2.49	2.59	755,413
13 Oct 14	2.57500 -0.10	2.71	2.55	2.61	578,922
10 Oct 14	2.67500 -0.12	2.72	2.52	2.72	1,409,210
09 Oct 14	2.79600 -0.01	2.93	2.75	2.88	536,474
08 Oct 14	2.80200 -0.18	2.96	2.75	2.95	1,319,294
07 Oct 14	2.98000 -0.07	3.04	2.92	3.04	607,272
06 Oct 14	3.05400 +0.07	3.07	3.00	3.06	262,699
02 Oct 14	2.98000 -0.07	3.08	2.98	3.06	350,511
01 Oct 14	3.05000 -0.05	3.12	3.02	3.10	448,124
30 Sep 14	3.09900 +0.04	3.17	3.06	3.13	594,134
29 Sep 14	3.05500 -0.02	3.09	2.98	3.08	385,977
26 Sep 14	3.07100 +0.00	3.09	3.05	3.08	246,505
25 Sep 14	3.06700 -0.05	3.14	3.06	3.13	341,678
24 Sep 14	3.11500 +0.06	3.12	3.06	3.07	329,066
23 Sep 14	3.05900 -0.03	3.13	3.04	3.09	321,493
22 Sep 14	3.09000 -0.01	3.16	3.07	3.12	666,219
19 Sep 14	3.10000 +0.02	3.15	3.07	3.13	665,700
18 Sep 14	3.07800 +0.15	3.08	2.97	2.98	915,883
17 Sep 14	2.93000 -0.07	3.03	2.88	3.02	1,102,998
16 Sep 14	2.99600 -0.08	3.06	2.96	3.05	808,670
15 Sep 14	3.07100 -0.02	3.13	3.02	3.12	768,263
12 Sep 14	3.09400 -0.03	3.14	3.06	3.14	642,750
11 Sep 14	3.12000 +0.00	3.18	3.08	3.16	1,250,209
10 Sep 14	3.11800 -0.06	3.24	3.06	3.24	1,429,420
09 Sep 14	3.18000 -0.51	3.25	2.80	2.81	6,429,171
08 Sep 14	3.69000 -0.05	3.78	3.68	3.75	304,430
05 Sep 14	3.74300 -0.03	3.78	3.69	3.78	302,332
04 Sep 14	3.77400 +0.00	3.78	3.72	3.78	185,477
03 Sep 14	3.76900 +0.05	3.83	3.75	3.79	1,035,125
02 Sep 14	3.71800 +0.03	3.81	3.69	3.69	527,313
01 Sep 14	3.68300 +0.00	3.72	3.66	3.70	241,204
29 Aug 14	3.68300 -0.06	3.77	3.65	3.73	536,200
28 Aug 14	3.74000 -0.20	3.88	3.69	3.88	1,707,672
27 Aug 14	3.93600 +0.31	3.94	3.61	3.64	1,766,200
26 Aug 14	3.63100 -0.03	3.68	3.61	3.66	224,038
25 Aug 14	3.66000 +0.03	3.67	3.63	3.66	221,455
22 Aug 14	3.63000 -0.04	3.65	3.61	3.64	521,378
21 Aug 14	3.67100 +0.02	3.67	3.61	3.67	338,864
20 Aug 14	3.65600 -0.01	3.70	3.60	3.70	261,968
19 Aug 14	3.66900 -0.05	3.76	3.65	3.76	673,556
18 Aug 14	3.72000 +0.08	3.73	3.65	3.70	294,649
15 Aug 14	3.64000 -0.11	3.77	3.64	3.74	670,696
14 Aug 14	3.74700 +0.09	3.88	3.64	3.67	1,058,432
13 Aug 14	3.66000 -0.09	3.75	3.56	3.74	997,154
12 Aug 14	3.74700 +0.16	3.78	3.63	3.70	1,033,189
11 Aug 14	3.58400 -0.02	3.73	3.55	3.68	1,195,133
08 Aug 14	3.60100 +0.17	3.62	3.32	3.39	1,110,397
07 Aug 14	3.42700 -0.03	3.54	3.38	3.46	819,518
06 Aug 14	3.45400 -0.06	3.50	3.34	3.48	1,965,239
05 Aug 14	3.51100 -0.20	3.77	3.50	3.76	1,771,837
04 Aug 14	3.71100 -0.30	4.01	3.71	4.01	1,409,946
01 Aug 14	4.00900 -0.03	4.04	3.83	3.91	1,152,465
31 Jul 14	4.03600 -0.06	4.14	3.95	4.14	1,228,050
30 Jul 14	4.09500 -0.03	4.19	4.08	4.15	530,023
29 Jul 14	4.12400 +0.03	4.16	4.00	4.05	1,184,615
28 Jul 14	4.09400 -0.17	4.25	4.06	4.25	1,651,178
25 Jul 14	4.26800 +0.10	4.32	4.01	4.20	5,176,538
24 Jul 14	4.16500 +0.26	4.16	3.88	3.92	2,202,669
23 Jul 14	3.90700 +0.18	3.92	3.74	3.74	1,128,504
22 Jul 14	3.72600 +0.06	3.78	3.66	3.68	489,169
21 Jul 14	3.66400 +0.01	3.69	3.63	3.66	126,724
18 Jul 14	3.65200 -0.01	3.68	3.60	3.61	155,539
17 Jul 14	3.65900 +0.02	3.68	3.61	3.64	107,350
16 Jul 14	3.64200 +0.02	3.67	3.60	3.60	85,513
15 Jul 14	3.61800 -0.04	3.69	3.59	3.66	148,581
14 Jul 14	3.66100 +0.02	3.71	3.64	3.65	187,462
11 Jul 14	3.63900 +0.04	3.66	3.58	3.60	224,908
10 Jul 14	3.60000 -0.05	3.65	3.57	3.65	196,087
09 Jul 14	3.64900 +0.05	3.66	3.55	3.60	139,225
08 Jul 14	3.60300 -0.02	3.66	3.58	3.65	166,675
07 Jul 14	3.62300 -0.04	3.67	3.62	3.64	100,683
04 Jul 14	3.66100 +0.00	3.68	3.62	3.65	150,036
03 Jul 14	3.66400 -0.02	3.68	3.64	3.68	159,576
02 Jul 14	3.68800 +0.09	3.69	3.58	3.58	248,616
01 Jul 14	3.59800 +0.01	3.62	3.57	3.61	170,033
30 Jun 14	3.58500 +0.00	3.63	3.55	3.58	284,323
27 Jun 14	3.58700 -0.07	3.64	3.53	3.62	311,206
26 Jun 14	3.65700 -0.01	3.69	3.57	3.68	456,815
25 Jun 14	3.67000 +0.01	3.70	3.65	3.65	327,269
24 Jun 14	3.65600 -0.04	3.71	3.65	3.69	158,916
23 Jun 14	3.69800 -0.01	3.74	3.66	3.74	156,789
20 Jun 14	3.70600 +0.03	3.73	3.68	3.70	474,503
19 Jun 14	3.67500 +0.07	3.74	3.66	3.67	601,864
18 Jun 14	3.60700 +0.02	3.64	3.57	3.59	358,293
17 Jun 14	3.59100 +0.09	3.64	3.52	3.52	309,599
16 Jun 14	3.50000 -0.05	3.56	3.50	3.54	134,573
13 Jun 14	3.55300 -0.05	3.61	3.46	3.61	828,435
12 Jun 14	3.60500 +0.02	3.61	3.57	3.61	360,523
11 Jun 14	3.59000 -0.10	3.70	3.54	3.70	401,611
10 Jun 14	3.68900 +0.01	3.71	3.66	3.70	134,621
09 Jun 14	3.68000 -0.03	3.72	3.68	3.72	106,663
06 Jun 14	3.71000 +0.01	3.72	3.68	3.70	204,255
05 Jun 14	3.70000 +0.01	3.72	3.67	3.68	242,591
04 Jun 14	3.69400 +0.05	3.72	3.61	3.64	295,192
03 Jun 14	3.64700 -0.08	3.74	3.65	3.74	278,661
02 Jun 14	3.73100 +0.05	3.73	3.66	3.72	232,218
30 May 14	3.68000 +0.02	3.68	3.64	3.66	404,021
29 May 14	3.65600 +0.02	3.72	3.64	3.64	220,548
28 May 14	3.64000 +0.08	3.67	3.58	3.58	521,217
27 May 14	3.56100 -0.02	3.60	3.55	3.56	210,109
26 May 14	3.57700 +0.11	3.58	3.48	3.49	323,331
23 May 14	3.47000 +0.05	3.49	3.39	3.41	333,487
22 May 14	3.41700 -0.04	3.45	3.38	3.45	288,937
21 May 14	3.45700 +0.03	3.49	3.41	3.42	380,375
20 May 14	3.42900 +0.09	3.52	3.36	3.36	399,421
19 May 14	3.34200 -0.09	3.43	3.32	3.42	590,732
16 May 14	3.43100 -0.11	3.55	3.40	3.54	345,141
15 May 14	3.54000 +0.05	3.58	3.50	3.50	292,984
14 May 14	3.49000 -0.15	3.66	3.47	3.64	505,662
13 May 14	3.63900 +0.03	3.68	3.60	3.65	234,607
12 May 14	3.61000 +0.08	3.61	3.50	3.54	427,853
09 May 14	3.53000 -0.02	3.57	3.51	3.54	158,396
08 May 14	3.54700 -0.01	3.60	3.50	3.57	309,517
07 May 14	3.55400 +0.01	3.58	3.50	3.54	428,905
06 May 14	3.54600 -0.03	3.66	3.54	3.62	364,277
05 May 14	3.57400 +0.02	3.58	3.52	3.58	187,659
02 May 14	3.55100 -0.04	3.64	3.54	3.63	385,983
30 Apr 14	3.59200 +0.06	3.60	3.54	3.55	313,644
29 Apr 14	3.53600 +0.04	3.57	3.51	3.52	234,570
28 Apr 14	3.50100 -0.05	3.58	3.47	3.57	452,234
25 Apr 14	3.55000 -0.11	3.65	3.55	3.64	306,697
24 Apr 14	3.66000 +0.00	3.78	3.56	3.74	663,451
23 Apr 14	3.65600 +0.05	3.72	3.61	3.62	500,421
22 Apr 14	3.61000 +0.14	3.62	3.50	3.50	1,273,840
17 Apr 14	3.47000 -0.12	3.59	3.46	3.55	762,692
16 Apr 14	3.59100 +0.11	3.60	3.43	3.48	1,500,707
15 Apr 14	3.48100 -0.12	3.60	3.36	3.60	2,051,920
14 Apr 14	3.60000 -0.19	3.76	3.56	3.75	1,057,964
11 Apr 14	3.79000 -0.04	3.82	3.76	3.78	371,121
10 Apr 14	3.83000 -0.01	3.91	3.79	3.90	306,539
09 Apr 14	3.84000 -0.01	3.91	3.83	3.87	248,060
08 Apr 14	3.85100 +0.04	3.85	3.75	3.83	557,227
07 Apr 14	3.81000 -0.16	3.90	3.75	3.90	666,039
04 Apr 14	3.97400 -0.03	4.05	3.96	4.02	338,001
03 Apr 14	4.00100 -0.02	4.06	3.97	4.04	473,545
02 Apr 14	4.02000 +0.14	4.06	3.96	4.01	1,110,359
01 Apr 14	3.87500 +0.01	3.92	3.83	3.89	327,584
31 Mar 14	3.86300 +0.07	3.87	3.80	3.85	346,479
28 Mar 14	3.79000 +0.03	3.81	3.73	3.77	319,981
27 Mar 14	3.76000 -0.08	3.83	3.73	3.81	498,999
26 Mar 14	3.83800 +0.01	3.92	3.80	3.85	452,537
25 Mar 14	3.82800 +0.03	3.99	3.78	3.93	1,392,905
24 Mar 14	3.80300 -0.02	4.00	3.71	3.99	1,386,746
21 Mar 14	3.82700 +0.11	3.84	3.71	3.71	623,992
20 Mar 14	3.72000 -0.02	3.75	3.67	3.71	394,991
19 Mar 14	3.74000 -0.05	3.80	3.73	3.79	274,537
18 Mar 14	3.78600 +0.01	3.82	3.66	3.82	581,334
17 Mar 14	3.77900 +0.06	3.84	3.71	3.71	544,509
14 Mar 14	3.72000 -0.05	3.80	3.54	3.67	1,452,192
13 Mar 14	3.76900 -0.09	3.87	3.75	3.86	348,815
12 Mar 14	3.86000 -0.02	3.87	3.79	3.87	469,163
11 Mar 14	3.88000 -0.01	3.93	3.85	3.91	417,323
10 Mar 14	3.89000 -0.04	3.94	3.85	3.90	592,279
07 Mar 14	3.93400 -0.12	4.10	3.90	4.05	680,406
06 Mar 14	4.05500 +0.12	4.13	3.94	3.94	1,045,000
05 Mar 14	3.93500 -0.03	3.99	3.91	3.97	548,238
04 Mar 14	3.96800 +0.12	4.00	3.91	3.93	609,941
03 Mar 14	3.85200 -0.27	3.94	3.73	3.83	1,825,779
28 Feb 14	4.11900 +0.07	4.12	4.03	4.10	498,117
27 Feb 14	4.05000 +0.05	4.16	3.99	4.03	1,418,240
26 Feb 14	4.00000 +0.01	4.04	3.95	3.99	556,217
25 Feb 14	3.99000 +0.01	3.99	3.90	3.96	299,560
24 Feb 14	3.97800 +0.02	3.98	3.91	3.94	447,201
21 Feb 14	3.96000 -0.02	3.99	3.96	3.99	227,988
20 Feb 14	3.97700 -0.02	3.98	3.83	3.97	965,309
19 Feb 14	3.99400 -0.06	4.08	3.95	4.06	799,538
18 Feb 14	4.05000 -0.01	4.07	4.00	4.07	270,907
17 Feb 14	4.06000 -0.01	4.10	4.01	4.09	440,257
14 Feb 14	4.07500 -0.03	4.11	4.03	4.10	600,162
13 Feb 14	4.10000 -0.05	4.13	4.03	4.10	647,756
12 Feb 14	4.15000 -0.05	4.27	4.14	4.21	664,172
11 Feb 14	4.19900 +0.13	4.20	4.08	4.09	736,446
10 Feb 14	4.07400 +0.02	4.11	4.04	4.07	306,463
07 Feb 14	4.05000 +0.02	4.07	4.00	4.05	318,048
06 Feb 14	4.02600 +0.12	4.04	3.92	3.96	510,278
05 Feb 14	3.90500 -0.02	4.02	3.87	3.92	563,707
04 Feb 14	3.92400 -0.10	3.97	3.82	3.90	1,358,510
03 Feb 14	4.02000 -0.08	4.15	4.02	4.12	625,082
31 Jan 14	4.10000 -0.04	4.17	4.05	4.14	603,588
30 Jan 14	4.14200 -0.01	4.18	4.05	4.18	581,057
29 Jan 14	4.15000 +0.08	4.24	3.98	4.16	1,308,140
28 Jan 14	4.07300 +0.20	4.14	3.96	3.96	962,940
27 Jan 14	3.87000 -0.18	4.04	3.80	4.01	1,968,478
24 Jan 14	4.05500 -0.02	4.21	4.04	4.07	980,368
23 Jan 14	4.07000 -0.18	4.22	4.03	4.14	1,660,993
22 Jan 14	4.25500 -0.13	4.42	4.24	4.42	774,313
21 Jan 14	4.38800 +0.00	4.44	4.34	4.41	441,141
20 Jan 14	4.39000 -0.03	4.43	4.34	4.40	498,775
17 Jan 14	4.42000 +0.04	4.50	4.35	4.42	827,729
16 Jan 14	4.38000 -0.13	4.55	4.24	4.55	1,956,351
15 Jan 14	4.50700 +0.18	4.57	4.44	4.45	1,716,124
14 Jan 14	4.33000 +0.12	4.35	4.08	4.14	1,487,869
13 Jan 14	4.21000 +0.14	4.24	4.08	4.11	1,821,993
10 Jan 14	4.06500 -0.01	4.13	4.05	4.12	590,106
09 Jan 14	4.08000 +0.15	4.11	3.96	3.98	1,351,149
08 Jan 14	3.93400 -0.08	4.12	3.89	4.04	2,073,090
07 Jan 14	4.01000 +0.14	4.01	3.82	3.88	1,385,425
06 Jan 14	3.87000 +0.08	3.90	3.79	3.79	1,094,795
03 Jan 14	3.78500 +0.05	3.80	3.69	3.74	700,092
02 Jan 14	3.74000 +0.08	3.75	3.65	3.68	528,703
30 Dec 13	3.66500 -0.01	3.69	3.57	3.65	864,618
27 Dec 13	3.67500 -0.12	3.80	3.67	3.80	1,244,200
23 Dec 13	3.79100 +0.05	3.81	3.73	3.81	989,063
20 Dec 13	3.74500 -0.05	3.82	3.69	3.82	1,002,269
19 Dec 13	3.79300 +0.07	3.86	3.76	3.77	1,561,956
18 Dec 13	3.72100 +0.05	3.74	3.63	3.72	1,134,015
17 Dec 13	3.66900 +0.05	3.78	3.65	3.75	1,952,898
16 Dec 13	3.61600 +0.15	3.69	3.35	3.40	3,441,296
13 Dec 13	3.47000 -0.47	4.03	3.32	3.95	8,010,846
12 Dec 13	3.93600 -0.13	4.08	3.86	4.08	1,216,446
11 Dec 13	4.06500 -0.12	4.19	4.06	4.19	807,493
10 Dec 13	4.18100 +0.11	4.24	4.11	4.21	2,530,396
09 Dec 13	4.07000 +0.18	4.07	3.92	3.95	1,947,311
06 Dec 13	3.89200 +0.13	3.90	3.79	3.79	1,326,469
05 Dec 13	3.76400 -0.04	3.82	3.69	3.78	1,031,984
04 Dec 13	3.80000 -0.01	3.87	3.63	3.82	2,265,280
03 Dec 13	3.81000 -0.12	3.98	3.81	3.93	1,062,237
02 Dec 13	3.92600 -0.10	4.04	3.86	4.04	1,304,397
29 Nov 13	4.02500 -0.01	4.05	3.99	4.03	522,765
28 Nov 13	4.03000 -0.01	4.08	3.98	4.05	802,835
27 Nov 13	4.04100 +0.04	4.08	3.97	4.02	998,088
26 Nov 13	4.00000 -0.02	4.07	3.96	4.00	890,380
25 Nov 13	4.01800 -0.03	4.20	3.98	4.13	1,845,402
22 Nov 13	4.05200 +0.09	4.18	4.03	4.14	1,677,076
21 Nov 13	3.96000 -0.12	4.09	3.92	4.04	1,206,065
20 Nov 13	4.07900 +0.19	4.11	3.78	3.86	2,049,787
19 Nov 13	3.88800 -0.18	4.03	3.85	4.02	2,377,266
18 Nov 13	4.07200 -0.16	4.24	4.03	4.23	1,753,270
15 Nov 13	4.23000 +0.00	4.30	4.14	4.26	2,192,425
14 Nov 13	4.22900 +0.24	4.34	4.08	4.09	4,189,956
13 Nov 13	3.99100 -0.07	4.10	3.78	4.09	5,249,979
12 Nov 13	4.06100 -0.78	4.48	3.95	4.40	7,902,910
11 Nov 13	4.84000 +0.18	4.90	4.78	4.80	2,110,986
08 Nov 13	4.66300 +0.14	4.73	4.54	4.69	1,912,988
07 Nov 13	4.52200 -0.06	4.65	4.46	4.64	1,912,802
06 Nov 13	4.58600 +0.22	4.70	4.43	4.54	2,694,957
05 Nov 13	4.36100 -0.32	5.08	4.22	5.07	6,724,249
04 Nov 13	4.67900 +0.27	4.69	4.51	4.51	2,584,831
01 Nov 13	4.41100 +0.09	4.43	4.31	4.34	993,199
31 Oct 13	4.32400 +0.03	4.35	4.24	4.30	1,071,300
30 Oct 13	4.29000 -0.03	4.43	4.20	4.41	2,786,507
29 Oct 13	4.32000 +0.22	4.33	4.12	4.15	3,178,674
28 Oct 13	4.10000 +0.15	4.16	4.07	4.10	1,817,653
25 Oct 13	3.94500 +0.00	4.02	3.89	3.97	1,138,480
24 Oct 13	3.94000 +0.09	3.98	3.84	3.89	1,204,954
23 Oct 13	3.85200 -0.06	3.93	3.76	3.91	1,288,214
22 Oct 13	3.90900 +0.03	4.06	3.79	3.95	3,322,910
21 Oct 13	3.87800 +0.35	3.91	3.59	3.60	2,801,107
18 Oct 13	3.52500 +0.02	3.53	3.45	3.50	497,607
17 Oct 13	3.50400 +0.01	3.56	3.47	3.51	752,531
16 Oct 13	3.49000 -0.04	3.54	3.39	3.53	1,091,322
15 Oct 13	3.53000 +0.13	3.54	3.46	3.49	1,414,387
14 Oct 13	3.39800 +0.00	3.42	3.37	3.41	359,616
11 Oct 13	3.40000 -0.02	3.47	3.39	3.43	532,593
10 Oct 13	3.41700 +0.12	3.43	3.35	3.36	790,956
09 Oct 13	3.29700 -0.13	3.39	3.26	3.39	795,298
08 Oct 13	3.42400 -0.02	3.46	3.40	3.44	330,072
07 Oct 13	3.44000 -0.03	3.48	3.37	3.47	727,255
04 Oct 13	3.47000 +0.04	3.47	3.40	3.46	554,612
03 Oct 13	3.42800 -0.01	3.48	3.38	3.44	557,328
02 Oct 13	3.43400 +0.13	3.48	3.29	3.32	1,782,340
01 Oct 13	3.30100 +0.00	3.34	3.27	3.29	1,019,893
30 Sep 13	3.29700 +0.05	3.30	3.24	3.25	613,489
27 Sep 13	3.24400 +0.04	3.26	3.19	3.23	543,516
26 Sep 13	3.20700 -0.03	3.24	3.17	3.24	349,745
25 Sep 13	3.23900 +0.01	3.24	3.17	3.24	303,862
24 Sep 13	3.23000 -0.05	3.32	3.22	3.27	697,010
23 Sep 13	3.27800 +0.07	3.29	3.18	3.24	815,961
20 Sep 13	3.20600 +0.01	3.21	3.14	3.19	853,583
19 Sep 13	3.20000 +0.00	3.32	3.16	3.27	1,307,654
18 Sep 13	3.19700 -0.03	3.24	3.09	3.20	1,801,289
17 Sep 13	3.22300 -0.06	3.30	3.21	3.29	1,228,175
16 Sep 13	3.28100 -0.01	3.42	3.27	3.33	2,371,499
13 Sep 13	3.28700 -0.02	3.35	3.21	3.31	2,399,886
12 Sep 13	3.30200 +0.20	3.33	3.15	3.18	2,491,657
11 Sep 13	3.09800 +0.00	3.15	3.07	3.11	1,641,859
10 Sep 13	3.10000 +0.11	3.16	3.04	3.05	2,332,575
09 Sep 13	2.98600 +0.11	2.99	2.90	2.90	1,752,930
06 Sep 13	2.87600 -0.02	2.90	2.85	2.89	322,611
05 Sep 13	2.89100 +0.00	2.91	2.85	2.89	407,786
04 Sep 13	2.89100 -0.01	2.92	2.83	2.90	528,168
03 Sep 13	2.90100 -0.01	2.99	2.90	2.97	1,531,393
02 Sep 13	2.91000 +0.29	2.98	2.83	2.90	2,219,566
30 Aug 13	2.62300 -0.05	2.69	2.61	2.68	223,865
29 Aug 13	2.67000 +0.02	2.69	2.64	2.65	166,469
28 Aug 13	2.65100 +0.01	2.65	2.57	2.61	599,581
27 Aug 13	2.64000 -0.08	2.71	2.62	2.70	514,689
26 Aug 13	2.72000 -0.03	2.74	2.72	2.72	93,920
23 Aug 13	2.75100 +0.00	2.77	2.72	2.76	206,240
22 Aug 13	2.75000 +0.02	2.79	2.71	2.72	440,180
21 Aug 13	2.73000 +0.08	2.80	2.66	2.70	956,823
20 Aug 13	2.64600 -0.02	2.67	2.61	2.67	281,520
19 Aug 13	2.66600 +0.00	2.69	2.63	2.67	304,191
16 Aug 13	2.67000 -0.02	2.71	2.63	2.69	418,082
15 Aug 13	2.69400 -0.02	2.79	2.68	2.70	699,246
14 Aug 13	2.71500 +0.01	2.77	2.68	2.73	618,325
13 Aug 13	2.70900 +0.15	2.74	2.56	2.57	906,289
12 Aug 13	2.55900 +0.00	2.58	2.54	2.58	155,609
09 Aug 13	2.56100 -0.01	2.58	2.52	2.58	256,658
08 Aug 13	2.56800 -0.02	2.59	2.43	2.58	704,238
07 Aug 13	2.59300 +0.00	2.60	2.56	2.60	129,664
06 Aug 13	2.59000 -0.02	2.66	2.59	2.61	637,406
05 Aug 13	2.60800 +0.04	2.61	2.57	2.59	309,825
02 Aug 13	2.57200 +0.00	2.59	2.54	2.57	178,946
01 Aug 13	2.57000 +0.03	2.58	2.53	2.54	126,723
31 Jul 13	2.54000 -0.01	2.55	2.52	2.54	229,544
30 Jul 13	2.55000 +0.00	2.56	2.52	2.55	217,636
29 Jul 13	2.55000 +0.00	2.56	2.53	2.53	110,051
26 Jul 13	2.54600 +0.00	2.57	2.52	2.55	124,443
25 Jul 13	2.54800 -0.04	2.59	2.51	2.59	479,591
24 Jul 13	2.58400 +0.02	2.60	2.57	2.58	135,811
23 Jul 13	2.56100 -0.02	2.60	2.56	2.60	68,580
22 Jul 13	2.57900 +0.00	2.62	2.57	2.59	187,696
19 Jul 13	2.57700 +0.01	2.59	2.54	2.57	165,380
18 Jul 13	2.56900 +0.02	2.59	2.53	2.57	218,898
17 Jul 13	2.55000 -0.05	2.62	2.54	2.61	396,290
16 Jul 13	2.59600 -0.05	2.65	2.57	2.65	296,225
15 Jul 13	2.64900 +0.01	2.67	2.64	2.66	207,836
12 Jul 13	2.64100 +0.01	2.66	2.60	2.64	335,664
11 Jul 13	2.63000 +0.03	2.64	2.58	2.64	304,705
10 Jul 13	2.59900 -0.02	2.66	2.57	2.63	312,910
09 Jul 13	2.61500 +0.08	2.68	2.57	2.60	590,550
08 Jul 13	2.54000 +0.05	2.62	2.51	2.58	428,806
05 Jul 13	2.48800 -0.07	2.57	2.47	2.54	454,722
04 Jul 13	2.55300 +0.04	2.58	2.52	2.56	283,032
03 Jul 13	2.51500 -0.09	2.60	2.51	2.58	418,276
02 Jul 13	2.60700 -0.06	2.70	2.60	2.66	355,133
01 Jul 13	2.66600 -0.05	2.72	2.63	2.72	226,317
28 Jun 13	2.71300 +0.05	2.71	2.67	2.69	380,987
27 Jun 13	2.66500 -0.03	2.70	2.62	2.70	606,554
26 Jun 13	2.69200 +0.09	2.70	2.60	2.60	458,478
25 Jun 13	2.59800 +0.11	2.63	2.50	2.50	400,811
24 Jun 13	2.48500 -0.06	2.56	2.45	2.49	661,573
21 Jun 13	2.54800 -0.05	2.64	2.55	2.60	575,072
20 Jun 13	2.60200 -0.16	2.74	2.59	2.72	655,839
19 Jun 13	2.76600 +0.00	2.79	2.74	2.76	361,528
18 Jun 13	2.77000 -0.01	2.82	2.77	2.77	291,292
17 Jun 13	2.77900 -0.01	2.81	2.78	2.80	233,107
14 Jun 13	2.78800 -0.03	2.84	2.77	2.83	267,156
13 Jun 13	2.81900 +0.03	2.82	2.70	2.76	507,449
12 Jun 13	2.79300 +0.00	2.84	2.77	2.78	316,031
11 Jun 13	2.79100 -0.03	2.82	2.77	2.82	393,805
10 Jun 13	2.82300 +0.05	2.86	2.78	2.80	754,671
07 Jun 13	2.77500 +0.07	2.80	2.70	2.74	366,647
06 Jun 13	2.70200 -0.03	2.76	2.70	2.72	148,626
05 Jun 13	2.73200 -0.02	2.77	2.68	2.76	296,856
04 Jun 13	2.75100 -0.02	2.81	2.75	2.78	299,615
03 Jun 13	2.76700 -0.03	2.81	2.75	2.81	246,547
31 May 13	2.80100 -0.03	2.82	2.78	2.81	255,095
30 May 13	2.82800 +0.03	2.83	2.78	2.79	204,069
29 May 13	2.79600 -0.03	2.84	2.79	2.83	378,059
28 May 13	2.83000 +0.08	2.84	2.77	2.77	516,672
27 May 13	2.75300 +0.00	2.78	2.68	2.75	506,945
24 May 13	2.75000 -0.02	2.80	2.75	2.77	629,207
23 May 13	2.76600 -0.07	2.82	2.75	2.79	876,377
22 May 13	2.83700 +0.04	2.86	2.79	2.80	583,967
21 May 13	2.80000 -0.01	2.82	2.76	2.81	464,416
20 May 13	2.81000 -0.01	2.82	2.77	2.82	250,752
17 May 13	2.81800 +0.00	2.84	2.78	2.84	464,747
16 May 13	2.81600 +0.04	2.85	2.75	2.79	655,806
15 May 13	2.77900 +0.02	2.81	2.73	2.77	481,760
14 May 13	2.75600 +0.02	2.79	2.66	2.69	797,334
13 May 13	2.74000 -0.05	2.83	2.68	2.82	821,207
10 May 13	2.79200 +0.02	2.82	2.77	2.78	608,009
09 May 13	2.77400 +0.01	2.79	2.74	2.76	226,010
08 May 13	2.76700 +0.08	2.77	2.70	2.70	621,926
07 May 13	2.68800 +0.03	2.71	2.63	2.67	488,527
06 May 13	2.65500 -0.02	2.72	2.65	2.70	498,117
03 May 13	2.67400 -0.04	2.72	2.60	2.72	629,491
02 May 13	2.71500 -0.01	2.72	2.66	2.71	582,223
30 Apr 13	2.72100 +0.13	2.73	2.63	2.66	1,223,143
29 Apr 13	2.59100 +0.10	2.66	2.50	2.55	1,301,534
26 Apr 13	2.49400 +0.23	2.55	2.35	2.38	1,364,008
25 Apr 13	2.25900 +0.05	2.29	2.18	2.22	370,480
24 Apr 13	2.21400 +0.05	2.24	2.15	2.20	432,114
23 Apr 13	2.16900 -0.04	2.30	2.16	2.24	455,867
22 Apr 13	2.21300 +0.12	2.29	2.14	2.15	947,535
19 Apr 13	2.09200 -0.05	2.15	2.06	2.10	719,726
18 Apr 13	2.14200 -0.01	2.21	2.12	2.20	393,712
17 Apr 13	2.14900 -0.15	2.36	2.11	2.36	604,955
16 Apr 13	2.30000 -0.05	2.36	2.30	2.35	176,103
15 Apr 13	2.34900 -0.01	2.39	2.34	2.39	158,586
12 Apr 13	2.36300 -0.03	2.41	2.35	2.39	194,766
11 Apr 13	2.38800 -0.01	2.42	2.37	2.40	353,126
10 Apr 13	2.40000 +0.07	2.40	2.33	2.34	220,931
09 Apr 13	2.32900 +0.02	2.39	2.32	2.35	161,037
08 Apr 13	2.31000 +0.04	2.34	2.28	2.34	225,461
05 Apr 13	2.27000 -0.12	2.36	2.23	2.36	332,717
04 Apr 13	2.38800 +0.13	2.39	2.26	2.27	544,336
03 Apr 13	2.26100 +0.02	2.26	2.16	2.21	408,082
02 Apr 13	2.23900 -0.01	2.30	2.15	2.29	582,651
28 Mar 13	2.25200 -0.05	2.30	2.21	2.29	400,611
27 Mar 13	2.30000 -0.03	2.35	2.27	2.32	358,055
26 Mar 13	2.33100 -0.03	2.46	2.31	2.44	395,008
25 Mar 13	2.36000 +0.02	2.40	2.34	2.35	389,434
22 Mar 13	2.33500 -0.02	2.38	2.30	2.37	266,456
21 Mar 13	2.36000 -0.13	2.53	2.34	2.53	800,054
20 Mar 13	2.49000 +0.03	2.53	2.44	2.47	336,305
19 Mar 13	2.45700 -0.12	2.60	2.42	2.59	854,658
18 Mar 13	2.57200 +0.19	2.60	2.40	2.40	2,144,641
15 Mar 13	2.38600 +0.06	2.40	2.25	2.32	911,485
14 Mar 13	2.32100 -0.13	2.46	2.29	2.45	1,148,819
13 Mar 13	2.45400 -0.04	2.51	2.44	2.51	379,244
12 Mar 13	2.49500 +0.02	2.51	2.42	2.48	564,068
11 Mar 13	2.47000 -0.15	2.62	2.42	2.57	1,422,030
08 Mar 13	2.62500 +0.02	2.65	2.61	2.61	235,521
07 Mar 13	2.60800 -0.02	2.65	2.59	2.63	380,872
06 Mar 13	2.63100 -0.02	2.70	2.61	2.69	326,235
05 Mar 13	2.64700 +0.05	2.70	2.61	2.62	243,984
04 Mar 13	2.59600 -0.06	2.65	2.59	2.65	344,020
01 Mar 13	2.65700 -0.03	2.70	2.64	2.70	236,397
28 Feb 13	2.69100 -0.03	2.74	2.68	2.72	190,496
27 Feb 13	2.72400 +0.02	2.76	2.69	2.72	222,405
26 Feb 13	2.70500 -0.04	2.74	2.64	2.70	486,697
25 Feb 13	2.74200 -0.01	2.78	2.73	2.77	213,112
22 Feb 13	2.75000 -0.01	2.79	2.74	2.77	185,189
21 Feb 13	2.76000 -0.06	2.82	2.74	2.82	369,625
20 Feb 13	2.82100 -0.02	2.86	2.82	2.83	205,045
19 Feb 13	2.84600 +0.04	2.85	2.80	2.81	182,974
18 Feb 13	2.80600 -0.04	2.86	2.80	2.84	176,394
15 Feb 13	2.84900 +0.00	2.85	2.81	2.84	204,002
14 Feb 13	2.85200 +0.07	2.87	2.78	2.79	632,242
13 Feb 13	2.78300 +0.01	2.79	2.76	2.77	197,388
12 Feb 13	2.77400 -0.01	2.79	2.75	2.79	98,637
11 Feb 13	2.78000 +0.03	2.80	2.76	2.78	101,115
08 Feb 13	2.75000 +0.00	2.77	2.73	2.74	115,882
07 Feb 13	2.75100 -0.01	2.78	2.73	2.77	163,185
06 Feb 13	2.76000 +0.03	2.80	2.72	2.77	265,583
05 Feb 13	2.73300 +0.00	2.77	2.73	2.74	306,106
04 Feb 13	2.73500 -0.07	2.82	2.73	2.82	137,976
01 Feb 13	2.80900 +0.05	2.81	2.76	2.80	217,860
31 Jan 13	2.76200 -0.01	2.78	2.74	2.78	288,840
30 Jan 13	2.77300 -0.02	2.82	2.77	2.80	191,179
29 Jan 13	2.79500 -0.05	2.87	2.77	2.84	301,489
28 Jan 13	2.84400 -0.02	2.88	2.84	2.88	210,348
25 Jan 13	2.86400 +0.00	2.88	2.84	2.88	192,996
24 Jan 13	2.86000 -0.02	2.90	2.85	2.90	249,690
23 Jan 13	2.88100 -0.01	2.90	2.85	2.90	202,116
22 Jan 13	2.89000 -0.01	2.91	2.86	2.91	206,006
21 Jan 13	2.90400 +0.01	2.92	2.89	2.90	199,937
18 Jan 13	2.89600 -0.02	2.93	2.88	2.93	254,362
17 Jan 13	2.91500 +0.03	2.93	2.88	2.91	352,074
16 Jan 13	2.88400 +0.02	2.89	2.83	2.88	229,785
15 Jan 13	2.86400 -0.03	2.93	2.83	2.91	371,266
14 Jan 13	2.89900 -0.01	2.94	2.88	2.94	327,598
11 Jan 13	2.90900 +0.02	2.95	2.88	2.94	692,741
10 Jan 13	2.88900 +0.05	2.93	2.84	2.86	860,204
09 Jan 13	2.84300 +0.08	2.86	2.77	2.80	553,098
08 Jan 13	2.76100 -0.01	2.80	2.76	2.77	195,418
07 Jan 13	2.77100 +0.03	2.79	2.74	2.76	411,962
04 Jan 13	2.74100 +0.00	2.76	2.73	2.76	180,980
03 Jan 13	2.73800 +0.05	2.75	2.70	2.71	316,611
02 Jan 13	2.69000 +0.06	2.71	2.65	2.68	320,916
28 Dec 12	2.62600 -0.01	2.65	2.61	2.63	150,646
27 Dec 12	2.63600 +0.01	2.65	2.61	2.62	250,955
21 Dec 12	2.62400 -0.04	2.66	2.61	2.66	698,209
20 Dec 12	2.66600 -0.03	2.70	2.66	2.69	453,118
19 Dec 12	2.69400 -0.04	2.77	2.69	2.73	493,965
18 Dec 12	2.73500 +0.01	2.78	2.71	2.74	432,826
17 Dec 12	2.72500 +0.01	2.80	2.70	2.71	618,941
14 Dec 12	2.71200 -0.02	2.77	2.71	2.74	167,739
13 Dec 12	2.73400 -0.06	2.81	2.73	2.79	372,640
12 Dec 12	2.79300 +0.00	2.82	2.78	2.78	177,728
11 Dec 12	2.79400 +0.00	2.82	2.78	2.78	235,884
10 Dec 12	2.79200 +0.00	2.82	2.73	2.76	384,144
07 Dec 12	2.79700 -0.02	2.82	2.77	2.82	178,989
06 Dec 12	2.81200 +0.09	2.82	2.71	2.73	552,275
05 Dec 12	2.72700 -0.01	2.75	2.66	2.74	273,405
04 Dec 12	2.73700 +0.01	2.75	2.70	2.72	115,762
03 Dec 12	2.73000 -0.03	2.79	2.73	2.76	164,204
30 Nov 12	2.75500 -0.03	2.80	2.75	2.79	217,229
29 Nov 12	2.78900 +0.01	2.84	2.77	2.80	427,603
28 Nov 12	2.77800 +0.03	2.79	2.71	2.76	296,031
27 Nov 12	2.75300 +0.11	2.76	2.65	2.66	427,885
26 Nov 12	2.64400 +0.01	2.65	2.61	2.64	154,633
23 Nov 12	2.63000 +0.02	2.67	2.63	2.65	220,824
22 Nov 12	2.60600 -0.01	2.63	2.60	2.62	210,847
21 Nov 12	2.61300 -0.04	2.64	2.60	2.63	222,410
20 Nov 12	2.64900 -0.01	2.65	2.62	2.65	130,593
19 Nov 12	2.65800 +0.03	2.68	2.62	2.63	206,359
16 Nov 12	2.62400 -0.01	2.68	2.62	2.65	382,473
15 Nov 12	2.63900 -0.02	2.67	2.59	2.67	167,606
14 Nov 12	2.65400 -0.03	2.68	2.59	2.68	333,126
13 Nov 12	2.68000 -0.04	2.71	2.66	2.71	166,053
12 Nov 12	2.72000 +0.05	2.72	2.65	2.69	220,705
09 Nov 12	2.67000 -0.03	2.72	2.65	2.66	437,893
08 Nov 12	2.70000 -0.12	2.80	2.56	2.76	1,665,851
07 Nov 12	2.82400 -0.02	2.85	2.76	2.85	363,953
06 Nov 12	2.84300 +0.01	2.86	2.80	2.85	251,797
05 Nov 12	2.82900 +0.05	2.85	2.79	2.81	282,334
02 Nov 12	2.77700 +0.02	2.80	2.75	2.80	313,351
01 Nov 12	2.75800 +0.00	2.81	2.70	2.71	423,981
31 Oct 12	2.76200 -0.04	2.84	2.74	2.81	491,937
30 Oct 12	2.80000 +0.08	2.81	2.73	2.74	591,002
29 Oct 12	2.72200 +0.05	2.72	2.69	2.72	467,475
26 Oct 12	2.67600 -0.01	2.70	2.64	2.70	290,630
25 Oct 12	2.68900 +0.06	2.71	2.61	2.61	355,565
24 Oct 12	2.62400 -0.03	2.70	2.58	2.69	506,487
23 Oct 12	2.65300 -0.07	2.76	2.64	2.76	562,675
22 Oct 12	2.72200 -0.07	2.76	2.70	2.76	633,957
19 Oct 12	2.79300 -0.19	2.97	2.55	2.97	1,994,869
18 Oct 12	2.98500 -0.05	3.04	2.97	3.04	431,570
17 Oct 12	3.03100 -0.01	3.05	2.98	3.05	444,564
16 Oct 12	3.03700 +0.08	3.07	2.99	3.00	1,005,039
15 Oct 12	2.95900 +0.05	2.99	2.90	2.93	588,174
12 Oct 12	2.90500 -0.02	2.94	2.90	2.94	129,872
11 Oct 12	2.92400 -0.01	2.95	2.90	2.90	240,917
10 Oct 12	2.93000 -0.03	2.95	2.90	2.95	326,084
09 Oct 12	2.96000 +0.01	2.98	2.93	2.96	392,819
08 Oct 12	2.94600 +0.04	3.01	2.93	2.98	1,147,628
05 Oct 12	2.90600 +0.04	2.94	2.87	2.88	546,715
04 Oct 12	2.86700 +0.00	2.88	2.71	2.80	1,608,623
03 Oct 12	2.86500 +0.02	2.87	2.78	2.83	245,440
02 Oct 12	2.85000 -0.04	2.95	2.83	2.89	791,310
01 Oct 12	2.88900 +0.16	2.99	2.71	2.75	1,548,152
28 Sep 12	2.72800 +0.02	2.80	2.72	2.72	609,645
27 Sep 12	2.71000 +0.04	2.72	2.65	2.70	114,395
26 Sep 12	2.66700 -0.01	2.74	2.64	2.69	288,696
25 Sep 12	2.68000 +0.06	2.69	2.65	2.67	185,515
24 Sep 12	2.62200 -0.07	2.69	2.57	2.69	330,794
21 Sep 12	2.69500 +0.04	2.73	2.66	2.67	447,409
20 Sep 12	2.65300 -0.02	2.70	2.60	2.68	301,615
19 Sep 12	2.67200 +0.17	2.69	2.60	2.60	761,334
18 Sep 12	2.49900 +0.00	2.54	2.47	2.54	222,525
17 Sep 12	2.50400 +0.02	2.52	2.47	2.50	148,015
14 Sep 12	2.48100 -0.02	2.53	2.48	2.52	172,737
13 Sep 12	2.50400 -0.01	2.54	2.48	2.50	198,429
12 Sep 12	2.51200 -0.01	2.55	2.51	2.51	127,644
11 Sep 12	2.51800 -0.01	2.52	2.47	2.51	218,316
10 Sep 12	2.52600 -0.03	2.58	2.52	2.54	138,513
07 Sep 12	2.55700 +0.01	2.57	2.53	2.56	184,908
06 Sep 12	2.54800 +0.01	2.57	2.52	2.52	169,148
05 Sep 12	2.53900 +0.02	2.55	2.48	2.55	212,091
04 Sep 12	2.52300 -0.03	2.56	2.49	2.55	128,077
03 Sep 12	2.55500 -0.02	2.58	2.54	2.58	81,606
31 Aug 12	2.57700 +0.10	2.59	2.46	2.47	269,094
30 Aug 12	2.48000 -0.01	2.53	2.46	2.53	88,662
29 Aug 12	2.49100 -0.04	2.54	2.49	2.51	103,006
28 Aug 12	2.53000 -0.04	2.59	2.51	2.56	92,520
27 Aug 12	2.57100 +0.05	2.57	2.49	2.49	177,591
24 Aug 12	2.52200 +0.00	2.53	2.46	2.51	100,349
23 Aug 12	2.52300 -0.01	2.58	2.50	2.53	93,622
22 Aug 12	2.53500 -0.02	2.56	2.51	2.55	115,983
21 Aug 12	2.55800 -0.04	2.60	2.55	2.58	217,490
20 Aug 12	2.59600 +0.01	2.63	2.55	2.63	112,514
17 Aug 12	2.58200 -0.01	2.62	2.55	2.62	117,425
16 Aug 12	2.59500 +0.02	2.62	2.56	2.56	139,521
15 Aug 12	2.58000 +0.01	2.58	2.52	2.56	201,840
14 Aug 12	2.57000 +0.00	2.58	2.55	2.56	99,190
13 Aug 12	2.57200 -0.05	2.66	2.56	2.64	132,810
10 Aug 12	2.61900 +0.06	2.62	2.55	2.59	157,131
09 Aug 12	2.55500 +0.00	2.66	2.56	2.66	374,187
08 Aug 12	2.55700 -0.13	2.73	2.52	2.73	804,941
07 Aug 12	2.68800 -0.06	2.79	2.68	2.77	397,053
06 Aug 12	2.74400 +0.03	2.78	2.69	2.71	254,580
03 Aug 12	2.71000 +0.02	2.76	2.62	2.62	316,251
02 Aug 12	2.68700 -0.01	2.75	2.67	2.75	314,857
01 Aug 12	2.70000 +0.10	2.74	2.58	2.60	781,895
31 Jul 12	2.60000 -0.01	2.66	2.59	2.66	155,903
30 Jul 12	2.61100 +0.00	2.62	2.57	2.60	199,893
27 Jul 12	2.60700 -0.05	2.70	2.55	2.67	613,823
26 Jul 12	2.65600 +0.13	2.71	2.50	2.55	782,888
25 Jul 12	2.52500 +0.07	2.54	2.43	2.43	402,406
24 Jul 12	2.45100 +0.01	2.47	2.40	2.42	291,044
23 Jul 12	2.44000 -0.01	2.46	2.42	2.44	405,446
20 Jul 12	2.44900 -0.03	2.48	2.42	2.45	243,837
19 Jul 12	2.48300 +0.06	2.48	2.40	2.41	416,412
18 Jul 12	2.42000 +0.01	2.43	2.37	2.40	361,110
17 Jul 12	2.41500 -0.01	2.46	2.41	2.45	96,330
16 Jul 12	2.42700 +0.03	2.45	2.36	2.44	313,688
13 Jul 12	2.40000 +0.01	2.44	2.38	2.38	207,468
12 Jul 12	2.38600 -0.05	2.45	2.37	2.40	330,554
11 Jul 12	2.43400 -0.06	2.47	2.37	2.42	643,754
10 Jul 12	2.49100 +0.38	2.52	2.27	2.29	1,712,636
09 Jul 12	2.11000 +0.01	2.13	2.10	2.10	71,454
06 Jul 12	2.10200 -0.04	2.16	2.07	2.07	138,095
05 Jul 12	2.13900 -0.07	2.22	2.11	2.19	201,444
04 Jul 12	2.20600 -0.02	2.25	2.21	2.25	97,245
03 Jul 12	2.22500 +0.03	2.26	2.19	2.21	278,706
02 Jul 12	2.19000 +0.06	2.19	2.13	2.17	280,677
29 Jun 12	2.13500 +0.04	2.16	2.09	2.13	165,929
28 Jun 12	2.09500 +0.02	2.13	2.06	2.08	299,394
27 Jun 12	2.07600 +0.10	2.08	1.95	1.99	379,476
26 Jun 12	1.98000 -0.03	2.03	1.95	2.02	184,486
25 Jun 12	2.01400 -0.06	2.08	2.01	2.08	86,666
22 Jun 12	2.07400 -0.01	2.09	2.03	2.05	121,750
21 Jun 12	2.08000 +0.02	2.11	2.06	2.06	283,249
20 Jun 12	2.06400 +0.01	2.07	2.03	2.06	236,404
19 Jun 12	2.05800 +0.03	2.06	2.00	2.00	179,444
18 Jun 12	2.02600 -0.01	2.10	2.01	2.04	207,513
15 Jun 12	2.03400 -0.02	2.09	2.00	2.09	381,111
14 Jun 12	2.05200 -0.03	2.11	2.05	2.10	161,540
13 Jun 12	2.07800 -0.03	2.12	2.07	2.09	195,854
12 Jun 12	2.10500 +0.01	2.11	2.06	2.06	285,288
11 Jun 12	2.10000 +0.05	2.10	2.06	2.08	299,981
08 Jun 12	2.05000 -0.05	2.10	2.03	2.10	159,803
07 Jun 12	2.09900 +0.01	2.12	2.07	2.10	361,719
06 Jun 12	2.08800 +0.02	2.15	2.06	2.08	326,673
05 Jun 12	2.07000 +0.09	2.09	1.98	2.02	268,058
04 Jun 12	1.98100 +0.01	1.98	1.87	1.95	319,638
01 Jun 12	1.96900 -0.08	2.05	1.97	2.05	322,998
31 May 12	2.05200 +0.05	2.10	2.04	2.05	387,375
30 May 12	2.00300 -0.13	2.13	1.99	2.13	691,436
29 May 12	2.13200 -0.02	2.20	2.13	2.16	153,871
28 May 12	2.14900 -0.05	2.21	2.14	2.20	103,494
25 May 12	2.19800 +0.00	2.21	2.14	2.19	120,302
24 May 12	2.19300 -0.03	2.23	2.16	2.23	209,832
23 May 12	2.22300 -0.06	2.25	2.19	2.25	284,879
22 May 12	2.28600 +0.14	2.29	2.15	2.15	278,393
21 May 12	2.14300 -0.05	2.22	2.14	2.19	283,592
18 May 12	2.19000 -0.06	2.23	2.17	2.23	343,924
17 May 12	2.25100 -0.13	2.39	2.25	2.36	286,972
16 May 12	2.37900 +0.00	2.40	2.35	2.37	174,507
15 May 12	2.38300 +0.00	2.44	2.36	2.37	456,289
14 May 12	2.37800 +0.00	2.39	2.35	2.37	288,266
11 May 12	2.37400 +0.01	2.40	2.31	2.38	254,492
10 May 12	2.36800 -0.04	2.43	2.30	2.38	438,501
09 May 12	2.40300 -0.05	2.50	2.37	2.44	418,067
08 May 12	2.45000 -0.07	2.54	2.42	2.51	316,499
07 May 12	2.51600 +0.02	2.54	2.38	2.44	460,894
04 May 12	2.49200 -0.11	2.61	2.47	2.61	294,019
03 May 12	2.59900 +0.01	2.65	2.57	2.64	249,984
02 May 12	2.59300 +0.01	2.71	2.53	2.64	525,191
30 Apr 12	2.58000 +0.03	2.58	2.52	2.52	103,988
27 Apr 12	2.54600 -0.05	2.60	2.54	2.60	135,495
26 Apr 12	2.60000 +0.00	2.61	2.56	2.58	139,446
25 Apr 12	2.59500 +0.07	2.60	2.49	2.55	301,404
24 Apr 12	2.52400 +0.05	2.53	2.45	2.46	241,272
23 Apr 12	2.47700 -0.06	2.53	2.44	2.51	263,034
20 Apr 12	2.53300 -0.01	2.57	2.48	2.57	197,799
19 Apr 12	2.54500 -0.04	2.61	2.53	2.61	189,356
18 Apr 12	2.58400 +0.01	2.62	2.56	2.62	169,780
17 Apr 12	2.57900 +0.06	2.60	2.51	2.51	446,853
16 Apr 12	2.52400 -0.04	2.59	2.52	2.53	163,177
13 Apr 12	2.56400 -0.05	2.65	2.53	2.64	210,636
12 Apr 12	2.61200 +0.10	2.64	2.54	2.55	389,722
11 Apr 12	2.51000 -0.08	2.58	2.46	2.56	770,903
10 Apr 12	2.59000 -0.14	2.70	2.58	2.68	402,689
05 Apr 12	2.72600 -0.02	2.80	2.72	2.76	407,286
04 Apr 12	2.74300 -0.10	2.83	2.72	2.80	1,417,680
03 Apr 12	2.83900 -0.04	2.88	2.84	2.88	1,096,572
02 Apr 12	2.88100 +0.05	2.90	2.80	2.86	334,856
30 Mar 12	2.83200 +0.04	2.86	2.81	2.83	344,991
29 Mar 12	2.79300 -0.08	2.88	2.79	2.88	321,479
28 Mar 12	2.87500 -0.02	2.91	2.87	2.91	184,995
27 Mar 12	2.89900 -0.03	2.95	2.89	2.95	326,066
26 Mar 12	2.93000 +0.03	2.93	2.86	2.90	318,833
23 Mar 12	2.89700 +0.07	2.90	2.82	2.82	317,617
22 Mar 12	2.82500 -0.07	2.91	2.82	2.91	411,890
21 Mar 12	2.89500 -0.03	2.94	2.85	2.94	482,548
20 Mar 12	2.92200 +0.16	2.95	2.84	2.85	1,730,392
19 Mar 12	2.76000 +0.04	2.78	2.70	2.70	180,690
16 Mar 12	2.72500 -0.01	2.77	2.72	2.74	388,168
15 Mar 12	2.73700 -0.02	2.78	2.73	2.76	124,906
14 Mar 12	2.75300 -0.01	2.77	2.74	2.76	156,800
13 Mar 12	2.76000 +0.06	2.77	2.72	2.73	223,019
12 Mar 12	2.70400 -0.02	2.74	2.68	2.74	112,993
09 Mar 12	2.72800 +0.02	2.74	2.71	2.73	112,816
08 Mar 12	2.71200 +0.05	2.73	2.66	2.67	150,423
07 Mar 12	2.66200 +0.03	2.67	2.56	2.60	215,876
06 Mar 12	2.63000 -0.13	2.73	2.61	2.72	390,554
05 Mar 12	2.75600 +0.00	2.79	2.72	2.79	182,387
02 Mar 12	2.76000 +0.00	2.77	2.74	2.77	166,218
01 Mar 12	2.75800 +0.00	2.77	2.71	2.77	109,378
29 Feb 12	2.75400 -0.02	2.79	2.72	2.79	250,032
28 Feb 12	2.77000 -0.04	2.82	2.74	2.78	188,110
27 Feb 12	2.81300 -0.01	2.83	2.78	2.83	201,167
24 Feb 12	2.82600 +0.00	2.85	2.80	2.84	221,205
23 Feb 12	2.82500 +0.06	2.85	2.77	2.79	512,018
22 Feb 12	2.76400 +0.01	2.79	2.73	2.78	649,410
21 Feb 12	2.75400 -0.09	2.84	2.71	2.84	416,915
20 Feb 12	2.84100 +0.10	2.85	2.78	2.79	295,075
17 Feb 12	2.74000 +0.05	2.81	2.70	2.70	625,608
16 Feb 12	2.69500 +0.03	2.71	2.62	2.66	383,275
15 Feb 12	2.66300 +0.00	2.70	2.66	2.68	251,469
14 Feb 12	2.66000 -0.01	2.71	2.64	2.65	198,310
13 Feb 12	2.67200 +0.01	2.71	2.65	2.69	239,446
10 Feb 12	2.66000 -0.12	2.77	2.63	2.77	454,021
09 Feb 12	2.78000 +0.06	2.78	2.63	2.72	935,924
08 Feb 12	2.72200 +0.14	2.74	2.63	2.63	566,980
07 Feb 12	2.58000 +0.00	2.60	2.55	2.57	246,845
06 Feb 12	2.58300 +0.00	2.59	2.52	2.59	482,571
03 Feb 12	2.58600 +0.02	2.61	2.56	2.56	383,272
02 Feb 12	2.56300 -0.07	2.65	2.46	2.64	662,254
01 Feb 12	2.63500 +0.02	2.67	2.62	2.63	303,178
31 Jan 12	2.61300 +0.01	2.64	2.59	2.59	156,368
30 Jan 12	2.60300 -0.05	2.64	2.60	2.62	180,327
27 Jan 12	2.65200 +0.02	2.65	2.61	2.63	192,085
26 Jan 12	2.63500 +0.00	2.68	2.62	2.63	458,872
25 Jan 12	2.63100 +0.04	2.64	2.60	2.61	381,438
24 Jan 12	2.58800 -0.04	2.63	2.56	2.63	401,578
23 Jan 12	2.62700 -0.01	2.68	2.56	2.67	624,059
20 Jan 12	2.63700 +0.16	2.68	2.50	2.50	1,246,883
19 Jan 12	2.47800 +0.11	2.48	2.39	2.39	476,644
18 Jan 12	2.37300 +0.02	2.40	2.36	2.38	248,931
17 Jan 12	2.35000 +0.00	2.39	2.35	2.39	281,484
16 Jan 12	2.34500 -0.02	2.37	2.32	2.34	290,100
13 Jan 12	2.36100 +0.00	2.43	2.33	2.38	445,974
12 Jan 12	2.35800 +0.02	2.38	2.30	2.30	206,098
11 Jan 12	2.33600 +0.02	2.38	2.33	2.37	244,212
10 Jan 12	2.31500 +0.03	2.32	2.30	2.30	126,498
09 Jan 12	2.29000 -0.05	2.37	2.29	2.34	166,207
06 Jan 12	2.33900 +0.00	2.37	2.33	2.34	303,436
05 Jan 12	2.33600 -0.02	2.37	2.34	2.37	113,995
04 Jan 12	2.36000 -0.02	2.38	2.34	2.36	68,979
03 Jan 12	2.37600 +0.02	2.38	2.34	2.38	185,759
02 Jan 12	2.35700 +0.02	2.38	2.34	2.35	68,449
30 Dec 11	2.33700 +0.00	2.36	2.28	2.36	40,841
29 Dec 11	2.34100 +0.02	2.34	2.28	2.31	143,963
28 Dec 11	2.32500 -0.06	2.39	2.32	2.36	91,659
27 Dec 11	2.38900 +0.00	2.40	2.37	2.37	234,937
23 Dec 11	2.39000 -0.02	2.42	2.37	2.40	44,609
22 Dec 11	2.41000 +0.04	2.41	2.37	2.37	57,559
21 Dec 11	2.37200 -0.03	2.44	2.37	2.44	98,959
20 Dec 11	2.40000 +0.04	2.41	2.36	2.37	172,257
19 Dec 11	2.36400 +0.01	2.40	2.35	2.35	132,077
16 Dec 11	2.35500 -0.01	2.37	2.33	2.34	126,670
15 Dec 11	2.36500 +0.02	2.38	2.33	2.35	165,895
14 Dec 11	2.35000 -0.04	2.39	2.35	2.38	61,167
13 Dec 11	2.38800 +0.05	2.40	2.31	2.31	123,174
12 Dec 11	2.33400 -0.05	2.39	2.32	2.38	208,675
09 Dec 11	2.38200 -0.03	2.48	2.38	2.44	170,796
08 Dec 11	2.41100 +0.01	2.44	2.39	2.44	187,052
07 Dec 11	2.40400 +0.00	2.46	2.39	2.44	155,911
06 Dec 11	2.40300 -0.04	2.45	2.36	2.45	135,455
05 Dec 11	2.44600 -0.04	2.53	2.44	2.48	185,300
02 Dec 11	2.48900 +0.06	2.52	2.46	2.47	158,470
01 Dec 11	2.43000 -0.11	2.53	2.42	2.52	260,801
30 Nov 11	2.53900 +0.11	2.56	2.41	2.42	403,931
29 Nov 11	2.43300 +0.03	2.43	2.37	2.40	154,605
28 Nov 11	2.40000 +0.07	2.46	2.37	2.40	245,897
25 Nov 11	2.33500 +0.02	2.38	2.28	2.30	326,136
24 Nov 11	2.31900 +0.11	2.32	2.19	2.20	359,502
23 Nov 11	2.20700 +0.02	2.24	2.16	2.18	248,483
22 Nov 11	2.18900 -0.07	2.28	2.18	2.23	426,860
21 Nov 11	2.25800 -0.16	2.37	2.23	2.36	460,626
18 Nov 11	2.41500 -0.04	2.45	2.35	2.39	248,412
17 Nov 11	2.45600 -0.07	2.54	2.43	2.50	278,092
16 Nov 11	2.52500 -0.01	2.56	2.47	2.47	225,899
15 Nov 11	2.53900 +0.00	2.57	2.50	2.51	242,560
14 Nov 11	2.54100 -0.02	2.61	2.53	2.60	241,209
11 Nov 11	2.56200 +0.08	2.60	2.47	2.48	444,285
10 Nov 11	2.48100 -0.11	2.60	2.47	2.59	590,988
09 Nov 11	2.59000 +0.05	2.64	2.54	2.60	803,113
08 Nov 11	2.53800 +0.09	2.54	2.44	2.45	400,561
07 Nov 11	2.44500 +0.01	2.46	2.39	2.43	264,226
04 Nov 11	2.43400 +0.01	2.44	2.37	2.44	164,883
03 Nov 11	2.42200 +0.09	2.42	2.32	2.32	270,227
02 Nov 11	2.33300 +0.02	2.38	2.31	2.33	168,567
01 Nov 11	2.31000 -0.12	2.40	2.31	2.39	441,493
31 Oct 11	2.42600 -0.01	2.46	2.40	2.46	264,670
28 Oct 11	2.43300 +0.00	2.47	2.40	2.44	201,885
27 Oct 11	2.43700 +0.06	2.45	2.40	2.44	321,180
26 Oct 11	2.38200 -0.02	2.43	2.33	2.40	252,642
25 Oct 11	2.40100 -0.05	2.47	2.39	2.47	548,952
24 Oct 11	2.44900 +0.10	2.47	2.33	2.33	581,018
21 Oct 11	2.35100 +0.07	2.36	2.30	2.30	134,910
20 Oct 11	2.28400 -0.05	2.34	2.28	2.34	113,456
19 Oct 11	2.32900 -0.01	2.37	2.30	2.34	173,103
18 Oct 11	2.34000 +0.01	2.34	2.25	2.26	114,451
17 Oct 11	2.32500 -0.02	2.38	2.29	2.38	185,064
14 Oct 11	2.34400 +0.02	2.37	2.33	2.35	188,849
13 Oct 11	2.32900 -0.03	2.40	2.31	2.36	371,185
12 Oct 11	2.35700 +0.06	2.40	2.26	2.29	431,299
11 Oct 11	2.29600 -0.01	2.33	2.25	2.30	273,713
10 Oct 11	2.30100 +0.04	2.31	2.24	2.28	215,168
07 Oct 11	2.26600 +0.02	2.28	2.23	2.28	171,983
06 Oct 11	2.25000 +0.02	2.28	2.21	2.27	331,629
05 Oct 11	2.23500 +0.12	2.30	2.20	2.28	384,464
04 Oct 11	2.11900 -0.12	2.22	2.09	2.22	423,968
03 Oct 11	2.23900 -0.03	2.25	2.19	2.21	197,997
30 Sep 11	2.27400 -0.03	2.31	2.25	2.31	257,715
29 Sep 11	2.30000 +0.06	2.36	2.21	2.21	565,979
28 Sep 11	2.24500 -0.08	2.33	2.22	2.30	267,488
27 Sep 11	2.32700 +0.09	2.34	2.27	2.30	212,187
26 Sep 11	2.23900 +0.04	2.26	2.13	2.14	229,969
23 Sep 11	2.20300 -0.02	2.28	2.13	2.25	356,632
22 Sep 11	2.22300 -0.10	2.26	2.19	2.26	390,605
21 Sep 11	2.32500 -0.04	2.39	2.31	2.36	231,705
20 Sep 11	2.37000 +0.01	2.38	2.26	2.30	348,948
19 Sep 11	2.36100 -0.02	2.40	2.26	2.32	396,024
16 Sep 11	2.38000 +0.02	2.42	2.34	2.38	914,073
15 Sep 11	2.36000 +0.07	2.39	2.30	2.31	649,552
14 Sep 11	2.29100 +0.07	2.32	2.19	2.20	577,015
13 Sep 11	2.22100 +0.02	2.28	2.20	2.27	604,097
12 Sep 11	2.19800 -0.09	2.24	2.14	2.18	618,453
09 Sep 11	2.28400 +0.05	2.36	2.16	2.20	1,164,256
08 Sep 11	2.23500 -0.06	2.29	2.20	2.29	603,167
07 Sep 11	2.29400 +0.14	2.30	2.18	2.26	906,416
06 Sep 11	2.15500 +0.31	2.20	2.05	2.07	1,820,416
05 Sep 11	1.84000 -0.11	1.94	1.81	1.94	541,532
02 Sep 11	1.95000 -0.04	1.98	1.94	1.98	324,494
01 Sep 11	1.98900 -0.04	2.02	1.98	2.02	247,369
31 Aug 11	2.02900 +0.03	2.05	1.96	1.98	485,325
30 Aug 11	2.00000 -0.01	2.04	1.96	2.04	214,907
29 Aug 11	2.00700 +0.03	2.03	1.98	2.03	252,907
26 Aug 11	1.98000 -0.01	2.01	1.89	2.00	665,252
25 Aug 11	1.99000 -0.02	2.08	1.97	2.05	508,743
24 Aug 11	2.01400 +0.07	2.07	1.96	2.00	506,924
23 Aug 11	1.94500 +0.05	2.00	1.93	1.94	336,115
22 Aug 11	1.90000 -0.04	2.04	1.90	1.90	763,379
19 Aug 11	1.93600 -0.04	2.01	1.90	2.01	886,922
18 Aug 11	1.97800 -0.08	2.08	1.91	2.08	615,694
17 Aug 11	2.05400 -0.03	2.10	2.04	2.10	321,684
16 Aug 11	2.08500 -0.03	2.11	2.00	2.10	657,136
15 Aug 11	2.11200 +0.09	2.18	2.06	2.06	877,086
12 Aug 11	2.02300 +0.07	2.10	1.94	2.05	1,502,458
11 Aug 11	1.95600 +0.22	2.03	1.82	2.00	1,734,702
10 Aug 11	1.73500 -0.03	1.93	1.71	1.91	1,080,436
09 Aug 11	1.76200 +0.04	1.78	1.58	1.68	1,174,943
08 Aug 11	1.72000 -0.12	1.90	1.70	1.77	1,127,486
05 Aug 11	1.83800 -0.09	1.99	1.63	1.81	1,537,547
04 Aug 11	1.93100 +0.09	2.00	1.86	1.91	1,173,278
03 Aug 11	1.84100 -0.15	1.94	1.76	1.92	1,403,642
02 Aug 11	1.99100 -0.21	2.20	1.98	2.20	925,731
01 Aug 11	2.20200 +0.09	2.29	2.17	2.29	554,014
29 Jul 11	2.10900 -0.06	2.17	2.09	2.12	281,997
28 Jul 11	2.17000 -0.07	2.21	2.08	2.19	713,179
27 Jul 11	2.24000 -0.09	2.32	2.22	2.31	338,757
26 Jul 11	2.32500 +0.01	2.35	2.27	2.35	260,399
25 Jul 11	2.31800 -0.05	2.38	2.30	2.35	194,228
22 Jul 11	2.37000 -0.01	2.40	2.35	2.40	219,673
21 Jul 11	2.37500 +0.06	2.39	2.29	2.34	280,422
20 Jul 11	2.31100 +0.05	2.34	2.28	2.30	391,414
19 Jul 11	2.25700 +0.08	2.29	2.20	2.20	543,318
18 Jul 11	2.18000 -0.26	2.45	2.16	2.41	1,264,467
15 Jul 11	2.44500 +0.02	2.45	2.41	2.42	211,136
14 Jul 11	2.42500 -0.06	2.49	2.42	2.49	211,608
13 Jul 11	2.48000 +0.03	2.51	2.45	2.45	271,895
12 Jul 11	2.44800 -0.08	2.51	2.36	2.50	569,627
11 Jul 11	2.52500 -0.12	2.64	2.51	2.62	453,887
08 Jul 11	2.64600 -0.08	2.74	2.63	2.74	358,300
07 Jul 11	2.72300 +0.12	2.75	2.65	2.65	488,031
06 Jul 11	2.60500 +0.02	2.64	2.59	2.63	459,559
05 Jul 11	2.58200 -0.01	2.65	2.58	2.63	201,256
04 Jul 11	2.59600 +0.06	2.62	2.56	2.56	263,210
01 Jul 11	2.54000 +0.00	2.55	2.51	2.51	215,178
30 Jun 11	2.54300 -0.01	2.56	2.50	2.55	172,824
29 Jun 11	2.55000 +0.02	2.59	2.50	2.54	240,856
28 Jun 11	2.53200 -0.02	2.59	2.49	2.59	310,104
27 Jun 11	2.54900 +0.01	2.66	2.52	2.61	470,574
24 Jun 11	2.53600 +0.13	2.56	2.47	2.47	1,140,728
23 Jun 11	2.40700 -0.08	2.50	2.35	2.50	325,255
22 Jun 11	2.48300 -0.05	2.54	2.44	2.51	446,867
21 Jun 11	2.53000 +0.00	2.54	2.51	2.53	145,981
20 Jun 11	2.53100 -0.06	2.61	2.50	2.61	244,773
17 Jun 11	2.59400 -0.06	2.67	2.47	2.67	755,921
16 Jun 11	2.65000 -0.06	2.69	2.60	2.66	251,266
15 Jun 11	2.71300 +0.00	2.74	2.66	2.71	221,077
14 Jun 11	2.71000 +0.00	2.75	2.70	2.70	163,815
13 Jun 11	2.70900 -0.03	2.77	2.71	2.77	79,721
10 Jun 11	2.73600 -0.02	2.79	2.72	2.79	130,675
09 Jun 11	2.76000 +0.00	2.79	2.73	2.75	214,106
08 Jun 11	2.76000 +0.00	2.78	2.71	2.75	382,867
07 Jun 11	2.75500 +0.00	2.80	2.74	2.75	247,601
06 Jun 11	2.75400 +0.04	2.77	2.69	2.71	463,250
03 Jun 11	2.71100 +0.01	2.76	2.62	2.73	793,661
02 Jun 11	2.70000 -0.10	2.80	2.70	2.80	328,585
01 Jun 11	2.80100 +0.18	2.84	2.67	2.71	1,264,706
31 May 11	2.62000 +0.02	2.68	2.58	2.65	847,327
30 May 11	2.59800 +0.06	2.62	2.50	2.57	241,206
27 May 11	2.53500 -0.02	2.61	2.51	2.60	206,874
26 May 11	2.55800 +0.02	2.65	2.55	2.57	435,912
25 May 11	2.53800 +0.01	2.55	2.45	2.51	354,712
24 May 11	2.53000 +0.01	2.61	2.53	2.54	360,976
23 May 11	2.52300 -0.13	2.62	2.51	2.60	646,663
20 May 11	2.65800 -0.06	2.76	2.65	2.75	481,786
19 May 11	2.71500 +0.00	2.79	2.65	2.75	1,158,442
18 May 11	2.71000 -0.26	3.01	2.54	2.96	2,668,673
17 May 11	2.97000 -0.07	3.04	2.97	3.02	194,674
16 May 11	3.03700 +0.01	3.05	2.95	2.97	269,941
13 May 11	3.02400 +0.03	3.05	3.00	3.01	313,849
12 May 11	2.99500 -0.12	3.16	2.80	3.12	1,306,254
11 May 11	3.11000 +0.02	3.18	3.09	3.11	307,692
10 May 11	3.09100 +0.02	3.11	3.08	3.09	152,936
09 May 11	3.07000 +0.04	3.10	3.03	3.05	203,350
06 May 11	3.02900 +0.00	3.04	2.98	3.03	138,182
05 May 11	3.02600 +0.05	3.03	2.97	3.00	154,514
04 May 11	2.98000 -0.03	3.05	2.96	3.00	242,553
03 May 11	3.01000 -0.03	3.06	3.01	3.06	105,588
02 May 11	3.04100 -0.01	3.09	3.04	3.09	133,056
29 Apr 11	3.05400 +0.05	3.08	3.01	3.04	240,105
28 Apr 11	3.00800 -0.03	3.08	3.01	3.08	192,673
27 Apr 11	3.04200 -0.04	3.10	3.03	3.07	271,327
26 Apr 11	3.08400 -0.01	3.13	3.07	3.10	119,150
21 Apr 11	3.09800 +0.01	3.19	3.10	3.12	195,933
20 Apr 11	3.09300 +0.04	3.13	3.06	3.12	197,373
19 Apr 11	3.05000 +0.00	3.10	3.05	3.05	145,275
18 Apr 11	3.05000 -0.06	3.22	3.05	3.21	380,203
15 Apr 11	3.11000 -0.07	3.20	3.11	3.20	315,376
14 Apr 11	3.18300 +0.06	3.25	3.14	3.15	921,528
13 Apr 11	3.12300 +0.12	3.17	3.09	3.09	536,021
12 Apr 11	3.00800 -0.05	3.07	2.99	3.05	475,725
11 Apr 11	3.05600 -0.04	3.08	3.05	3.06	356,193
08 Apr 11	3.10000 +0.05	3.10	3.05	3.06	292,589
07 Apr 11	3.05000 -0.08	3.17	3.05	3.13	407,477
06 Apr 11	3.12600 +0.03	3.13	3.07	3.12	609,624
05 Apr 11	3.10000 +0.15	3.10	2.97	2.98	893,858
04 Apr 11	2.95400 -0.07	3.03	2.91	3.02	393,371
01 Apr 11	3.02000 +0.05	3.04	2.98	2.99	364,058
31 Mar 11	2.96700 +0.02	2.99	2.94	2.96	232,927
30 Mar 11	2.94300 -0.01	2.99	2.91	2.97	399,498
29 Mar 11	2.95800 -0.04	3.03	2.94	3.00	313,407
28 Mar 11	3.00000 -0.02	3.04	2.95	3.02	555,586
25 Mar 11	3.02000 -0.07	3.13	2.99	3.13	755,930
24 Mar 11	3.08900 +0.15	3.22	2.99	3.18	2,391,923
23 Mar 11	2.94000 +0.06	2.94	2.84	2.86	382,182
22 Mar 11	2.87900 +0.00	2.95	2.81	2.95	443,204
21 Mar 11	2.87700 +0.07	2.92	2.82	2.90	539,541
18 Mar 11	2.80600 +0.18	2.95	2.68	2.68	1,300,868
17 Mar 11	2.63000 -0.01	2.70	2.61	2.68	359,387
16 Mar 11	2.64400 -0.01	2.77	2.63	2.64	699,667
15 Mar 11	2.65400 -0.17	2.72	2.41	2.71	1,985,944
14 Mar 11	2.82000 -0.06	2.88	2.72	2.84	920,357
11 Mar 11	2.88400 -0.10	2.97	2.88	2.97	242,384
10 Mar 11	2.98500 -0.02	3.05	2.95	3.00	483,716
09 Mar 11	3.00000 +0.02	3.06	2.99	3.00	362,539
08 Mar 11	2.98500 +0.02	3.04	2.92	2.96	406,456
07 Mar 11	2.96400 +0.02	2.96	2.81	2.90	581,931
04 Mar 11	2.94000 -0.09	3.05	2.90	3.02	500,874
03 Mar 11	3.03000 +0.05	3.05	2.93	2.96	337,506
02 Mar 11	2.98300 -0.07	3.02	2.94	3.02	400,134
01 Mar 11	3.05000 +0.01	3.09	3.00	3.04	343,919
28 Feb 11	3.03700 +0.01	3.10	3.00	3.01	271,980
25 Feb 11	3.02500 +0.03	3.10	2.91	3.00	529,273
24 Feb 11	2.99300 -0.04	3.04	2.91	3.00	534,902
23 Feb 11	3.03000 -0.04	3.06	3.01	3.05	212,160
22 Feb 11	3.06900 -0.02	3.09	3.00	3.08	320,870
21 Feb 11	3.09000 -0.07	3.15	3.05	3.12	381,453
18 Feb 11	3.15600 -0.02	3.19	3.10	3.18	275,758
17 Feb 11	3.18000 -0.02	3.20	3.16	3.20	157,178
16 Feb 11	3.20000 +0.02	3.21	3.17	3.17	149,563
15 Feb 11	3.18000 -0.01	3.25	3.15	3.25	863,164
14 Feb 11	3.19000 +0.00	3.28	3.17	3.20	303,840
11 Feb 11	3.19000 -0.06	3.26	2.96	3.20	2,104,313
10 Feb 11	3.25000 -0.08	3.38	3.24	3.35	424,618
09 Feb 11	3.32800 -0.01	3.35	3.26	3.34	352,691
08 Feb 11	3.34000 -0.03	3.40	3.32	3.39	311,061
07 Feb 11	3.36900 +0.00	3.39	3.32	3.37	381,266
04 Feb 11	3.37100 +0.01	3.39	3.35	3.38	207,203
03 Feb 11	3.36400 -0.04	3.42	3.36	3.40	152,442
02 Feb 11	3.40000 +0.00	3.45	3.39	3.41	390,803
01 Feb 11	3.40000 +0.06	3.40	3.32	3.37	146,828
31 Jan 11	3.33900 -0.04	3.37	3.26	3.34	384,227
28 Jan 11	3.38300 -0.02	3.47	3.35	3.40	252,029
27 Jan 11	3.39900 +0.00	3.47	3.33	3.42	465,278
26 Jan 11	3.40200 +0.00	3.45	3.38	3.40	336,602
25 Jan 11	3.40000 +0.06	3.40	3.35	3.36	335,788
24 Jan 11	3.33900 -0.02	3.42	3.31	3.40	415,683
21 Jan 11	3.36000 +0.05	3.38	3.23	3.33	511,161
20 Jan 11	3.30600 -0.07	3.38	3.28	3.38	397,611
19 Jan 11	3.37900 -0.02	3.42	3.35	3.41	213,519
18 Jan 11	3.39800 +0.05	3.47	3.34	3.35	893,582
17 Jan 11	3.35000 +0.01	3.40	3.34	3.37	372,963
14 Jan 11	3.34000 -0.02	3.40	3.29	3.40	346,937
13 Jan 11	3.36300 +0.00	3.47	3.29	3.42	963,613
12 Jan 11	3.36700 +0.08	3.43	3.27	3.28	777,778
11 Jan 11	3.29000 +0.21	3.30	3.03	3.05	747,899
10 Jan 11	3.07800 -0.03	3.11	2.99	3.10	290,421
07 Jan 11	3.11200 -0.03	3.20	3.11	3.13	277,142
06 Jan 11	3.14600 +0.05	3.17	3.09	3.10	307,445
05 Jan 11	3.10000 +0.00	3.24	3.06	3.10	639,666
04 Jan 11	3.09900 -0.03	3.14	3.02	3.10	915,953
03 Jan 11	3.12900 +0.21	3.13	2.94	2.94	522,379
30 Dec 10	2.92000 +0.03	2.92	2.86	2.90	116,662
29 Dec 10	2.88800 +0.01	2.92	2.85	2.86	218,506
28 Dec 10	2.87900 +0.03	2.88	2.84	2.84	88,658
27 Dec 10	2.84700 -0.01	2.88	2.83	2.86	163,277
23 Dec 10	2.86000 -0.04	2.88	2.83	2.85	167,547
22 Dec 10	2.89800 -0.01	2.92	2.86	2.92	236,073
21 Dec 10	2.90400 +0.02	2.93	2.87	2.89	186,131
20 Dec 10	2.88600 -0.03	2.94	2.85	2.94	404,750
17 Dec 10	2.91600 +0.03	2.97	2.85	2.85	861,503
16 Dec 10	2.89000 +0.04	2.90	2.81	2.85	408,844
15 Dec 10	2.85000 +0.04	2.95	2.71	2.77	998,223
14 Dec 10	2.81000 -0.01	2.83	2.76	2.81	207,205
13 Dec 10	2.81900 -0.05	2.90	2.72	2.90	440,717
10 Dec 10	2.87000 +0.04	2.89	2.83	2.87	227,455
09 Dec 10	2.83000 -0.05	2.94	2.80	2.92	594,583
08 Dec 10	2.88000 +0.14	2.88	2.71	2.73	467,385
07 Dec 10	2.74000 +0.04	2.76	2.70	2.70	192,295
06 Dec 10	2.70000 -0.01	2.73	2.69	2.73	176,944
03 Dec 10	2.70800 -0.04	2.75	2.66	2.69	242,874
02 Dec 10	2.74400 +0.02	2.75	2.67	2.70	348,999
01 Dec 10	2.72800 +0.02	2.74	2.70	2.73	232,429
30 Nov 10	2.70300 +0.05	2.73	2.60	2.69	614,853
29 Nov 10	2.65000 -0.05	2.75	2.64	2.70	553,535
26 Nov 10	2.69900 +0.06	2.70	2.63	2.64	345,531
25 Nov 10	2.63500 -0.02	2.76	2.60	2.65	870,972
24 Nov 10	2.65000 +0.13	2.65	2.52	2.54	932,736
23 Nov 10	2.52500 +0.06	2.58	2.47	2.48	832,023
22 Nov 10	2.47000 +0.06	2.48	2.42	2.43	517,523
19 Nov 10	2.41300 -0.03	2.47	2.40	2.45	183,952
18 Nov 10	2.44000 +0.07	2.49	2.39	2.39	210,240
17 Nov 10	2.37300 -0.05	2.43	2.37	2.40	134,764
16 Nov 10	2.41800 -0.06	2.49	2.38	2.48	337,954
15 Nov 10	2.48000 +0.03	2.50	2.42	2.42	349,795
12 Nov 10	2.45000 +0.03	2.47	2.36	2.42	339,297
11 Nov 10	2.41800 -0.07	2.57	2.32	2.55	699,833
10 Nov 10	2.49000 +0.01	2.53	2.46	2.51	297,438
09 Nov 10	2.47800 +0.03	2.51	2.43	2.45	455,491
08 Nov 10	2.45000 +0.07	2.47	2.38	2.38	414,654
05 Nov 10	2.38000 +0.01	2.39	2.35	2.38	179,092
04 Nov 10	2.36600 -0.02	2.40	2.35	2.40	189,523
03 Nov 10	2.38100 -0.02	2.43	2.36	2.40	188,169
02 Nov 10	2.39900 +0.00	2.40	2.33	2.40	327,651
01 Nov 10	2.40000 +0.01	2.41	2.37	2.41	126,392
29 Oct 10	2.38600 +0.03	2.43	2.32	2.35	303,585
28 Oct 10	2.35200 +0.06	2.39	2.34	2.36	322,325
27 Oct 10	2.29700 +0.01	2.34	2.27	2.30	171,434
26 Oct 10	2.28300 -0.04	2.32	2.27	2.30	183,607
25 Oct 10	2.32000 -0.01	2.36	2.32	2.36	110,917
22 Oct 10	2.33400 +0.04	2.38	2.28	2.28	279,558
21 Oct 10	2.29900 +0.01	2.30	2.25	2.28	188,447
20 Oct 10	2.28500 +0.01	2.29	2.24	2.28	84,749
19 Oct 10	2.27900 +0.00	2.30	2.27	2.29	99,999
18 Oct 10	2.28400 +0.03	2.30	2.22	2.24	240,950
15 Oct 10	2.25000 +0.03	2.27	2.21	2.23	109,199
14 Oct 10	2.22100 -0.02	2.27	2.21	2.25	245,611
13 Oct 10	2.24300 +0.01	2.28	2.20	2.25	389,781
12 Oct 10	2.23100 -0.06	2.30	2.23	2.30	120,731
11 Oct 10	2.28900 +0.03	2.31	2.25	2.28	241,448
08 Oct 10	2.26100 +0.00	2.27	2.23	2.27	113,501
07 Oct 10	2.26300 +0.05	2.28	2.18	2.20	332,778
06 Oct 10	2.21500 +0.07	2.22	2.17	2.19	312,869
05 Oct 10	2.14000 -0.08	2.26	2.13	2.23	1,179,720
04 Oct 10	2.22000 -0.07	2.27	2.22	2.27	518,271
01 Oct 10	2.28700 -0.03	2.33	2.20	2.31	987,356
30 Sep 10	2.32000 -0.07	2.37	2.32	2.35	138,740
29 Sep 10	2.38500 +0.02	2.39	2.35	2.35	257,229
28 Sep 10	2.37000 -0.01	2.38	2.34	2.37	197,809
27 Sep 10	2.37900 +0.03	2.39	2.34	2.35	139,446
24 Sep 10	2.35000 -0.01	2.36	2.32	2.35	93,577
23 Sep 10	2.35500 +0.01	2.37	2.31	2.35	113,690
22 Sep 10	2.35000 -0.02	2.35	2.31	2.34	214,055
21 Sep 10	2.37000 -0.03	2.40	2.30	2.40	269,337
20 Sep 10	2.39500 +0.05	2.41	2.35	2.35	134,064
17 Sep 10	2.35000 -0.06	2.53	2.35	2.42	798,231
16 Sep 10	2.40700 +0.03	2.49	2.35	2.37	440,110
15 Sep 10	2.37900 +0.02	2.38	2.35	2.35	93,640
14 Sep 10	2.36000 -0.02	2.41	2.35	2.41	42,500
13 Sep 10	2.38000 -0.02	2.45	2.38	2.41	241,239
10 Sep 10	2.40000 +0.05	2.42	2.33	2.33	213,636
09 Sep 10	2.35500 -0.03	2.42	2.35	2.37	198,791
08 Sep 10	2.38300 -0.01	2.41	2.31	2.39	361,499
07 Sep 10	2.39000 -0.03	2.42	2.38	2.39	126,399
06 Sep 10	2.41900 -0.03	2.44	2.37	2.44	122,414
03 Sep 10	2.45000 -0.03	2.48	2.38	2.48	203,020
02 Sep 10	2.47900 -0.04	2.52	2.44	2.52	211,678
01 Sep 10	2.52000 +0.01	2.56	2.46	2.53	436,802
31 Aug 10	2.51000 +0.04	2.51	2.38	2.44	849,860
30 Aug 10	2.46900 -0.08	2.58	2.42	2.55	401,185
27 Aug 10	2.55000 +0.19	2.55	2.35	2.37	672,520
26 Aug 10	2.36000 +0.00	2.38	2.33	2.35	92,811
25 Aug 10	2.36400 +0.02	2.38	2.31	2.33	179,400
24 Aug 10	2.34700 -0.07	2.40	2.31	2.40	346,161
23 Aug 10	2.41400 -0.05	2.49	2.37	2.49	316,546
20 Aug 10	2.46600 -0.03	2.54	2.41	2.52	195,861
19 Aug 10	2.49800 -0.03	2.58	2.42	2.58	423,220
18 Aug 10	2.52900 -0.07	2.60	2.51	2.60	687,866
17 Aug 10	2.60000 +0.22	2.63	2.38	2.40	1,275,603
16 Aug 10	2.38000 -0.02	2.42	2.32	2.42	317,385
13 Aug 10	2.40000 +0.09	2.45	2.28	2.28	1,108,070
12 Aug 10	2.31000 +0.05	2.33	2.22	2.32	901,992
11 Aug 10	2.26100 +0.06	2.30	2.14	2.19	505,866
10 Aug 10	2.20000 -0.01	2.22	2.18	2.19	198,608
09 Aug 10	2.21000 +0.00	2.22	2.19	2.22	181,077
06 Aug 10	2.21000 +0.01	2.21	2.18	2.19	207,997
05 Aug 10	2.20000 +0.00	2.23	2.17	2.20	424,233
04 Aug 10	2.20000 +0.14	2.21	2.07	2.08	914,222
03 Aug 10	2.06000 +0.06	2.06	2.01	2.05	481,930
02 Aug 10	2.00000 +0.00	2.02	1.98	2.00	378,222
30 Jul 10	2.00000 +0.00	2.00	1.97	2.00	74,237
29 Jul 10	1.99900 +0.02	2.00	1.97	1.98	145,727
28 Jul 10	1.98300 -0.02	1.99	1.96	1.98	98,351
27 Jul 10	2.00000 +0.00	2.00	1.97	2.00	112,337
26 Jul 10	1.99600 +0.01	2.02	1.98	2.00	97,623
23 Jul 10	1.99000 +0.01	2.01	1.98	1.99	188,847
22 Jul 10	1.98400 -0.01	2.00	1.95	1.97	139,772
21 Jul 10	1.99700 +0.03	2.00	1.97	1.97	55,847
20 Jul 10	1.97000 +0.00	2.01	1.97	1.98	51,294
19 Jul 10	1.97400 -0.05	2.02	1.97	2.01	188,449
16 Jul 10	2.02700 -0.01	2.05	2.01	2.04	135,936
15 Jul 10	2.03600 +0.03	2.06	2.02	2.02	506,639
14 Jul 10	2.00500 -0.01	2.04	2.00	2.03	183,377
13 Jul 10	2.01100 +0.00	2.02	2.00	2.01	65,091
12 Jul 10	2.01000 +0.00	2.03	2.00	2.03	70,743
09 Jul 10	2.01000 +0.02	2.02	1.99	1.99	106,868
08 Jul 10	1.99000 -0.02	2.05	1.99	2.05	99,798
07 Jul 10	2.01000 -0.02	2.03	1.98	2.00	94,950
06 Jul 10	2.02500 +0.04	2.04	1.97	1.97	295,975
05 Jul 10	1.99000 +0.01	2.03	1.96	1.98	139,602
02 Jul 10	1.98000 +0.01	1.99	1.94	1.99	133,732
01 Jul 10	1.97000 -0.06	2.06	1.97	2.02	212,906
30 Jun 10	2.03000 +0.06	2.03	1.96	1.96	194,225
29 Jun 10	1.96600 -0.03	1.99	1.95	1.98	284,313
28 Jun 10	1.99400 +0.00	2.02	1.98	1.99	255,200
25 Jun 10	1.99000 -0.01	2.02	1.98	2.00	133,689
24 Jun 10	2.00000 -0.07	2.07	2.00	2.06	238,991
23 Jun 10	2.07000 +0.03	2.09	2.00	2.01	371,474
22 Jun 10	2.04000 +0.00	2.05	2.00	2.02	166,042
21 Jun 10	2.04000 +0.02	2.08	2.02	2.02	201,950
18 Jun 10	2.01800 +0.01	2.05	2.00	2.02	335,285
17 Jun 10	2.01000 +0.01	2.06	1.98	2.01	461,023
16 Jun 10	2.00000 +0.07	2.00	1.93	1.93	371,489
15 Jun 10	1.93000 +0.00	1.94	1.91	1.93	124,279
14 Jun 10	1.93000 +0.01	1.94	1.92	1.93	113,205
11 Jun 10	1.92400 +0.02	1.94	1.91	1.92	138,628
10 Jun 10	1.90600 -0.02	1.95	1.90	1.90	171,821
09 Jun 10	1.92300 +0.02	1.93	1.90	1.92	88,079
08 Jun 10	1.90200 -0.03	1.93	1.90	1.91	81,380
07 Jun 10	1.93000 -0.02	1.93	1.91	1.93	101,524
04 Jun 10	1.94600 -0.05	2.00	1.95	1.97	158,417
03 Jun 10	1.99500 +0.03	2.00	1.96	1.99	128,933
02 Jun 10	1.96000 -0.02	1.99	1.95	1.95	216,490
01 Jun 10	1.98100 +0.05	2.00	1.87	1.92	402,096
31 May 10	1.92600 -0.02	1.98	1.93	1.98	70,615
28 May 10	1.95000 -0.02	2.00	1.95	2.00	167,439
27 May 10	1.96700 +0.03	1.98	1.92	1.92	215,827
26 May 10	1.93300 +0.09	1.96	1.88	1.88	202,716
25 May 10	1.84500 -0.11	1.95	1.83	1.95	412,154
24 May 10	1.95000 -0.05	1.99	1.95	1.98	82,367
21 May 10	2.00000 +0.03	2.00	1.92	1.97	196,265
20 May 10	1.97000 -0.01	2.00	1.95	1.98	511,094
19 May 10	1.98100 +0.00	2.00	1.94	1.96	367,257
18 May 10	1.98300 +0.00	2.03	1.98	2.03	120,425
17 May 10	1.97900 -0.01	2.03	1.98	2.00	179,626
14 May 10	1.99300 -0.03	2.08	1.99	2.01	374,809
13 May 10	2.02000 -0.03	2.06	2.02	2.05	177,545
12 May 10	2.05000 +0.13	2.09	1.94	1.96	878,000
11 May 10	1.92100 -0.03	1.94	1.86	1.92	294,975
10 May 10	1.94900 +0.12	2.00	1.89	1.90	666,108
07 May 10	1.82900 -0.08	1.92	1.82	1.82	599,573
06 May 10	1.90400 -0.06	1.98	1.89	1.96	293,171
05 May 10	1.96100 -0.01	1.98	1.96	1.96	357,680
04 May 10	1.97100 -0.05	2.03	1.97	2.00	240,343
03 May 10	2.02300 +0.02	2.03	1.98	2.01	204,895
30 Apr 10	2.00200 +0.01	2.06	1.99	2.02	439,865
29 Apr 10	1.98800 +0.05	2.01	1.92	2.00	325,201
28 Apr 10	1.94000 -0.08	1.97	1.82	1.97	935,914
27 Apr 10	2.02100 +0.02	2.04	2.00	2.04	302,280
26 Apr 10	2.00000 -0.03	2.04	1.98	2.04	460,047
23 Apr 10	2.02900 +0.03	2.04	2.00	2.03	119,042
22 Apr 10	2.00100 -0.05	2.05	1.99	2.02	322,600
21 Apr 10	2.04700 -0.01	2.07	2.01	2.07	189,141
20 Apr 10	2.05700 +0.05	2.06	2.02	2.02	218,990
19 Apr 10	2.01000 -0.01	2.03	2.00	2.02	146,812
16 Apr 10	2.02000 -0.02	2.06	2.02	2.03	133,758
15 Apr 10	2.04000 +0.00	2.07	2.01	2.03	143,330
14 Apr 10	2.04000 -0.02	2.08	2.02	2.08	419,802
13 Apr 10	2.06000 +0.01	2.07	2.04	2.06	210,154
12 Apr 10	2.05100 -0.04	2.12	2.05	2.08	461,963
09 Apr 10	2.08800 +0.03	2.10	2.06	2.06	202,029
08 Apr 10	2.06000 +0.01	2.08	2.05	2.05	131,392
07 Apr 10	2.05100 -0.01	2.08	2.05	2.06	175,883
06 Apr 10	2.06500 -0.02	2.10	2.06	2.09	348,489
01 Apr 10	2.08600 +0.08	2.09	2.02	2.02	396,248
31 Mar 10	2.00300 +0.00	2.04	2.00	2.04	180,714
30 Mar 10	2.00100 -0.05	2.08	1.98	2.08	349,734
29 Mar 10	2.04900 -0.04	2.09	2.02	2.09	234,455
26 Mar 10	2.09000 -0.02	2.10	2.05	2.10	262,717
25 Mar 10	2.10500 +0.15	2.14	2.02	2.03	2,214,533
24 Mar 10	1.95000 +0.02	1.98	1.93	1.95	308,757
23 Mar 10	1.93000 -0.01	1.96	1.90	1.94	316,364
22 Mar 10	1.94100 -0.04	2.00	1.91	1.99	437,628
19 Mar 10	1.98400 -0.01	2.01	1.97	1.99	463,694
18 Mar 10	1.99500 -0.02	2.02	2.00	2.00	86,170
17 Mar 10	2.02000 +0.00	2.03	2.00	2.02	150,531
16 Mar 10	2.01600 +0.00	2.04	2.01	2.03	181,113
15 Mar 10	2.02000 +0.02	2.05	1.96	2.02	215,297
12 Mar 10	2.00200 -0.04	2.05	2.00	2.04	348,227
11 Mar 10	2.04000 -0.02	2.07	2.02	2.06	320,501
10 Mar 10	2.06100 +0.04	2.12	2.05	2.09	1,120,027
09 Mar 10	2.02500 +0.00	2.04	1.99	2.02	211,488
08 Mar 10	2.03000 +0.00	2.06	2.02	2.06	225,601
05 Mar 10	2.03000 +0.00	2.09	2.03	2.04	377,044
04 Mar 10	2.03100 +0.05	2.05	1.93	1.93	625,422
03 Mar 10	1.97600 -0.01	1.99	1.94	1.98	260,246
02 Mar 10	1.99000 +0.02	1.99	1.95	1.95	87,235
01 Mar 10	1.96500 +0.03	1.98	1.93	1.95	136,819
26 Feb 10	1.93500 +0.02	1.95	1.90	1.95	119,437
25 Feb 10	1.91100 +0.00	1.99	1.91	1.94	181,457
24 Feb 10	1.91600 +0.00	1.96	1.91	1.92	255,000
23 Feb 10	1.92100 -0.05	1.97	1.92	1.96	179,763
22 Feb 10	1.97000 -0.03	1.99	1.94	1.99	386,962
19 Feb 10	1.99900 -0.03	2.03	1.99	2.00	302,901
18 Feb 10	2.03200 -0.01	2.05	2.00	2.04	260,018
17 Feb 10	2.04300 +0.02	2.04	2.00	2.03	230,963
16 Feb 10	2.02600 +0.08	2.03	1.94	1.95	244,029
15 Feb 10	1.95000 +0.02	1.95	1.90	1.91	115,499
12 Feb 10	1.93100 +0.00	1.97	1.91	1.91	223,433
11 Feb 10	1.92900 +0.00	1.97	1.92	1.93	152,964
10 Feb 10	1.93000 -0.01	1.98	1.93	1.98	118,945
09 Feb 10	1.94300 +0.00	1.97	1.92	1.92	160,751
08 Feb 10	1.94300 +0.07	2.03	1.91	1.95	670,415
05 Feb 10	1.87700 -0.08	1.98	1.87	1.98	722,111
04 Feb 10	1.96000 -0.13	2.11	1.95	2.10	714,230
03 Feb 10	2.09000 +0.05	2.18	2.08	2.08	962,780
02 Feb 10	2.03800 +0.11	2.04	1.98	1.98	844,956
01 Feb 10	1.93200 +0.03	1.95	1.86	1.88	229,408
29 Jan 10	1.90000 -0.02	1.96	1.86	1.92	408,110
28 Jan 10	1.92000 +0.03	2.03	1.92	1.93	680,852
27 Jan 10	1.89000 +0.07	1.96	1.84	1.84	523,033
26 Jan 10	1.82100 -0.10	1.92	1.81	1.88	1,058,521
25 Jan 10	1.91900 -0.07	1.95	1.82	1.95	1,186,003
22 Jan 10	1.98700 -0.07	2.07	1.95	2.06	1,048,784
21 Jan 10	2.06000 -0.05	2.13	2.02	2.11	476,777
20 Jan 10	2.11000 -0.03	2.15	2.11	2.15	198,555
19 Jan 10	2.13800 -0.01	2.16	2.12	2.13	576,597
18 Jan 10	2.14500 -0.05	2.19	2.14	2.17	220,725
15 Jan 10	2.19000 -0.03	2.22	2.17	2.22	411,979
14 Jan 10	2.22000 +0.11	2.24	2.15	2.16	781,421
13 Jan 10	2.11500 -0.03	2.14	2.10	2.11	263,220
12 Jan 10	2.14000 -0.01	2.16	2.11	2.16	437,038
11 Jan 10	2.15000 -0.04	2.20	2.14	2.20	396,405
08 Jan 10	2.19000 -0.03	2.22	2.18	2.22	469,540
07 Jan 10	2.22200 +0.00	2.23	2.19	2.22	170,539
06 Jan 10	2.22500 -0.03	2.26	2.16	2.25	300,957
05 Jan 10	2.25900 +0.07	2.27	2.17	2.19	477,565
04 Jan 10	2.19000 +0.06	2.21	2.10	2.12	290,057
30 Dec 09	2.13000 +0.01	2.15	2.12	2.12	141,995
29 Dec 09	2.12000 +0.00	2.14	2.11	2.12	238,421
28 Dec 09	2.12000 +0.00	2.19	2.12	2.16	422,686