FUNDMANAGER.co.uk

Getlink SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	19.29000 +0.23	19.30	19.01	19.02	426,616
19 Oct 26	19.06000 -0.13	19.06	18.87	19.05	583,368
16 Oct 26	19.19000 +0.00	19.26	19.12	19.17	516,386
15 Oct 26	19.19000 +0.13	19.30	19.06	19.10	586,900
14 Oct 26	19.06000 +0.01	19.16	18.84	18.95	672,855
13 Oct 26	19.05000 +0.05	19.12	18.97	19.00	439,355
12 Oct 26	19.00000 +0.26	19.00	18.78	18.79	570,053
09 Oct 26	18.74000 +0.00	18.90	18.74	18.86	598,231
08 Oct 26	18.74000 +0.24	18.92	18.47	18.47	1,418,751
07 Oct 26	18.50000 -0.16	18.70	18.37	18.70	760,762
06 Oct 26	18.66000 +0.14	18.70	18.53	18.54	921,446
05 Oct 26	18.52000 +0.09	18.53	18.40	18.40	730,888
02 Oct 26	18.43000 +0.23	18.52	18.17	18.18	658,650
01 Oct 26	18.20000 -0.22	18.37	18.07	18.15	562,881
30 Sep 26	18.42000 -0.23	18.78	18.32	18.70	2,074,083
29 Sep 26	18.65000 -0.05	18.80	18.52	18.72	524,642
28 Sep 26	18.70000 -0.13	18.91	18.70	18.84	478,328
25 Sep 26	18.83000 +0.27	18.92	18.58	18.58	421,685
24 Sep 26	18.56000 -0.08	18.70	18.54	18.61	546,694
23 Sep 26	18.64000 +0.12	18.64	18.34	18.52	558,141
22 Sep 26	18.52000 -0.07	18.89	18.52	18.67	762,313
21 Sep 26	18.59000 +0.10	18.65	18.47	18.51	455,404
18 Sep 26	18.49000 -0.15	18.61	18.36	18.61	1,251,070
17 Sep 26	18.64000 +0.08	18.66	18.55	18.65	602,062
16 Sep 26	18.56000 +0.06	18.74	18.46	18.48	972,951
15 Sep 26	18.50000 +0.13	18.55	18.31	18.35	469,305
14 Sep 26	18.37000 -0.08	18.62	18.36	18.45	775,255
11 Sep 26	18.45000 +0.00	18.61	18.45	18.52	523,783
10 Sep 26	18.45000 -0.01	18.58	18.43	18.45	850,237
09 Sep 26	18.46000 -0.05	18.56	18.38	18.41	746,879
08 Sep 26	18.51000 +0.11	18.54	18.36	18.44	340,406
07 Sep 26	18.40000 -0.21	18.63	18.40	18.62	404,132
04 Sep 26	18.61000 +0.03	18.61	18.44	18.56	441,680
03 Sep 26	18.58000 +0.09	18.69	18.46	18.55	361,784
02 Sep 26	18.49000 -0.14	18.73	18.46	18.63	532,527
01 Sep 26	18.63000 -0.22	18.84	18.49	18.84	937,077
31 Aug 26	18.85000 +0.22	18.98	18.74	18.83	1,726,644
28 Aug 26	18.63000 +0.08	18.71	18.49	18.61	446,520
27 Aug 26	18.55000 -0.41	19.04	18.26	19.00	834,016
26 Aug 26	18.96000 -0.39	19.38	18.95	19.32	471,439
25 Aug 26	19.35000 -0.05	19.54	19.28	19.43	750,466
24 Aug 26	19.40000 +0.12	19.50	19.30	19.33	560,721
21 Aug 26	19.28000 +0.06	19.36	19.23	19.29	593,747
20 Aug 26	19.22000 +0.32	19.32	19.01	19.03	481,550
19 Aug 26	18.90000 +0.08	19.08	18.75	18.80	552,169
18 Aug 26	18.82000 +0.17	18.82	18.62	18.62	913,404
17 Aug 26	18.65000 -0.16	18.81	18.52	18.79	568,539
14 Aug 26	18.81000 +0.12	18.84	18.63	18.68	479,865
13 Aug 26	18.69000 +0.07	18.76	18.58	18.58	393,659
12 Aug 26	18.62000 +0.14	18.70	18.46	18.46	463,528
11 Aug 26	18.48000 -0.07	18.56	18.47	18.56	701,893
10 Aug 26	18.55000 -0.01	18.75	18.51	18.51	513,434
07 Aug 26	18.56000 +0.01	18.66	18.52	18.56	407,615
06 Aug 26	18.55000 +0.01	18.67	18.52	18.59	442,951
05 Aug 26	18.54000 -0.04	18.79	18.54	18.64	506,476
04 Aug 26	18.58000 +0.09	18.75	18.49	18.53	523,594
03 Aug 26	18.49000 +0.01	18.57	18.43	18.53	1,127,114
31 Jul 26	18.48000 -0.05	18.71	18.48	18.58	1,008,036
30 Jul 26	18.53000 +0.00	18.75	18.53	18.58	294,806
29 Jul 26	18.53000 -0.10	18.64	18.35	18.61	497,985
28 Jul 26	18.63000 +0.09	18.74	18.54	18.56	648,675
27 Jul 26	18.54000 -0.34	18.99	18.54	18.90	625,879
24 Jul 26	18.88000 +0.12	18.98	18.68	18.77	476,168
23 Jul 26	18.76000 +0.11	18.96	18.30	18.50	886,936
22 Jul 26	18.65000 -0.14	18.85	18.65	18.85	773,078
21 Jul 26	18.79000 +0.01	18.90	18.67	18.72	639,934
20 Jul 26	18.78000 +0.02	18.95	18.66	18.80	493,078
17 Jul 26	18.76000 +0.25	18.83	18.51	18.53	609,295
16 Jul 26	18.51000 +0.00	18.51	18.23	18.50	654,703
15 Jul 26	18.51000 -0.12	18.59	18.47	18.59	494,705
14 Jul 26	18.63000 +0.02	18.72	18.43	18.53	649,843
13 Jul 26	18.61000 +0.13	18.61	18.42	18.43	507,834
10 Jul 26	18.48000 -0.12	18.58	18.25	18.58	718,832
09 Jul 26	18.60000 +0.19	18.60	18.31	18.47	704,742
08 Jul 26	18.41000 -0.18	18.61	18.25	18.61	1,408,114
07 Jul 26	18.59000 +0.02	18.73	18.53	18.54	471,177
06 Jul 26	18.57000 -0.16	18.81	18.50	18.81	594,131
03 Jul 26	18.73000 +0.22	18.73	18.47	18.58	355,824
02 Jul 26	18.51000 +0.27	18.57	18.22	18.25	625,833
01 Jul 26	18.24000 -0.36	18.65	18.15	18.63	1,121,607
30 Jun 26	18.60000 -0.19	18.81	18.60	18.79	1,835,244
29 Jun 26	18.79000 +0.08	18.79	18.53	18.71	630,488
26 Jun 26	18.71000 -0.16	18.95	18.65	18.90	581,758
25 Jun 26	18.87000 +0.07	19.06	18.80	18.80	866,411
24 Jun 26	18.80000 +0.30	18.81	18.44	18.53	540,656
23 Jun 26	18.50000 -0.16	18.65	18.44	18.57	760,993
22 Jun 26	18.66000 +0.14	18.66	18.42	18.47	893,401
19 Jun 26	18.52000 -0.16	18.65	18.34	18.65	2,827,459
18 Jun 26	18.68000 +0.11	18.78	18.46	18.56	1,138,759
17 Jun 26	18.57000 +0.01	18.57	18.31	18.48	911,859
16 Jun 26	18.56000 +0.11	18.56	18.39	18.44	681,947
15 Jun 26	18.45000 +0.04	18.57	18.32	18.50	631,995
12 Jun 26	18.41000 +0.07	18.50	18.28	18.37	530,233
11 Jun 26	18.34000 -0.04	18.48	18.25	18.32	453,274
10 Jun 26	18.38000 +0.14	18.38	18.11	18.25	565,965
09 Jun 26	18.24000 -0.24	18.55	18.23	18.46	632,442
08 Jun 26	18.48000 +0.25	18.48	18.12	18.15	733,036
05 Jun 26	18.23000 -0.03	18.37	18.22	18.25	610,704
04 Jun 26	18.26000 +0.06	18.31	18.11	18.20	1,042,941
03 Jun 26	18.20000 +0.01	18.46	18.18	18.19	913,775
02 Jun 26	18.19000 -0.52	18.25	17.93	17.95	1,540,662
01 Jun 26	18.71000 -0.05	18.87	18.50	18.80	918,595
29 May 26	18.76000 -0.02	19.00	18.75	18.82	5,121,183
28 May 26	18.78000 +0.09	18.89	18.64	18.70	655,769
27 May 26	18.69000 +0.18	18.79	18.47	18.53	599,986
26 May 26	18.51000 -0.04	18.70	18.50	18.51	521,116
25 May 26	18.55000 +0.10	18.67	18.55	18.59	289,360
22 May 26	18.45000 -0.19	18.63	18.45	18.61	477,331
21 May 26	18.64000 +0.08	18.66	18.46	18.53	881,033
20 May 26	18.56000 +0.13	18.59	18.38	18.40	644,384
19 May 26	18.43000 -0.12	18.70	18.43	18.58	472,842
18 May 26	18.55000 +0.15	18.55	18.22	18.29	452,167
15 May 26	18.40000 -0.17	18.55	18.34	18.50	606,608
14 May 26	18.57000 -0.09	18.74	18.56	18.73	546,068
13 May 26	18.66000 +0.12	18.66	18.45	18.54	889,992
12 May 26	18.54000 +0.06	18.61	18.40	18.45	962,177
11 May 26	18.48000 -0.04	18.64	18.42	18.50	856,565
08 May 26	18.52000 -0.04	18.57	18.39	18.50	685,748
07 May 26	18.56000 -0.67	19.20	18.56	19.20	1,799,042
06 May 26	19.23000 +0.31	19.23	18.96	19.01	1,198,261
05 May 26	18.92000 +0.15	18.92	18.75	18.80	738,153
04 May 26	18.77000 -0.30	19.20	18.71	19.15	625,919
30 Apr 26	19.07000 +0.29	19.07	18.74	18.76	1,253,983
29 Apr 26	18.78000 -0.38	19.19	18.77	19.19	1,000,295
28 Apr 26	19.16000 +0.02	19.32	19.11	19.17	783,826
27 Apr 26	19.14000 -0.09	19.28	19.14	19.25	1,088,548
24 Apr 26	19.23000 -0.12	19.60	19.23	19.40	621,588
23 Apr 26	19.35000 -0.09	19.47	19.19	19.45	910,439
22 Apr 26	19.44000 -0.01	19.66	19.40	19.44	828,248
21 Apr 26	19.45000 -0.04	19.65	19.45	19.49	574,357
20 Apr 26	19.49000 -0.09	19.64	19.47	19.58	774,955
17 Apr 26	19.58000 +0.01	19.58	19.26	19.54	836,382
16 Apr 26	19.57000 +0.08	19.85	19.51	19.63	931,992
15 Apr 26	19.49000 +0.06	19.52	19.35	19.43	1,277,371
14 Apr 26	19.43000 +0.00	19.52	19.35	19.47	838,184
13 Apr 26	19.43000 -0.22	19.65	19.40	19.50	807,884
10 Apr 26	19.65000 -0.18	19.85	19.65	19.80	626,077
09 Apr 26	19.83000 +0.31	19.83	19.50	19.57	951,088
08 Apr 26	19.52000 +0.13	19.79	19.20	19.70	1,097,156
07 Apr 26	19.39000 +0.02	19.63	19.38	19.46	1,352,908
02 Apr 26	19.37000 +0.32	19.37	18.80	18.85	666,043
01 Apr 26	19.05000 +0.48	19.25	18.71	18.73	1,038,697
31 Mar 26	18.57000 +0.63	18.81	18.03	18.03	1,282,803
30 Mar 26	17.94000 +0.33	17.95	17.66	17.66	729,565
27 Mar 26	17.61000 -0.05	17.76	17.51	17.65	884,608
26 Mar 26	17.66000 -0.05	17.80	17.62	17.65	1,029,439
25 Mar 26	17.71000 +0.21	17.79	17.59	17.59	892,804
24 Mar 26	17.50000 +0.16	17.59	17.34	17.34	731,914
23 Mar 26	17.34000 +0.13	17.56	16.76	17.03	1,266,426
20 Mar 26	17.21000 -0.35	17.71	17.21	17.65	2,600,922
19 Mar 26	17.56000 -0.35	17.82	17.54	17.80	1,063,661
18 Mar 26	17.91000 -0.08	18.03	17.78	17.97	768,898
17 Mar 26	17.99000 +0.13	18.05	17.81	17.81	653,262
16 Mar 26	17.86000 -0.01	17.96	17.75	17.85	453,847
13 Mar 26	17.87000 +0.08	17.98	17.68	17.76	668,340
12 Mar 26	17.79000 +0.18	17.89	17.44	17.62	801,964
11 Mar 26	17.61000 +0.24	17.61	17.27	17.37	519,478
10 Mar 26	17.37000 -0.16	17.72	17.36	17.66	635,447
09 Mar 26	17.53000 -0.07	17.67	17.18	17.36	767,603
06 Mar 26	17.60000 -0.31	17.98	17.44	17.92	581,189
05 Mar 26	17.91000 +0.03	18.14	17.84	17.89	700,492
04 Mar 26	17.88000 -0.21	18.21	17.86	18.18	841,703
03 Mar 26	18.09000 -0.30	18.41	18.00	18.41	849,396
02 Mar 26	18.39000 -0.03	18.48	18.16	18.35	1,119,787
27 Feb 26	18.42000 +0.25	18.76	18.13	18.13	4,366,015
26 Feb 26	18.17000 +0.22	18.32	17.59	18.05	1,150,526
25 Feb 26	17.95000 +0.08	18.02	17.70	17.92	907,502
24 Feb 26	17.87000 +0.10	18.08	17.76	17.83	839,313
23 Feb 26	17.77000 -0.16	18.04	17.76	17.98	1,035,006
20 Feb 26	17.93000 +0.12	17.97	17.76	17.86	928,054
19 Feb 26	17.81000 +0.08	17.93	17.68	17.76	1,008,670
18 Feb 26	17.73000 -0.42	18.23	17.73	18.20	1,140,951
17 Feb 26	18.15000 +0.15	18.24	18.00	18.05	730,472
16 Feb 26	18.00000 +0.25	18.02	17.80	17.80	1,348,759
13 Feb 26	17.75000 +0.10	17.78	17.60	17.70	488,755
12 Feb 26	17.65000 +0.25	17.65	17.30	17.44	905,555
11 Feb 26	17.40000 +0.20	17.46	17.20	17.26	657,912
10 Feb 26	17.20000 -0.09	17.29	17.13	17.29	942,562
09 Feb 26	17.29000 -0.06	17.47	17.26	17.34	532,901
06 Feb 26	17.35000 +0.07	17.45	17.15	17.25	1,301,532
05 Feb 26	17.28000 -0.01	17.28	17.09	17.22	1,534,987
04 Feb 26	17.29000 +0.46	17.29	16.84	16.90	898,015
03 Feb 26	16.83000 +0.14	16.91	16.70	16.73	688,830
02 Feb 26	16.69000 -0.02	16.85	16.59	16.73	602,840
30 Jan 26	16.71000 +0.00	16.81	16.60	16.67	1,095,747
29 Jan 26	16.71000 +0.19	16.81	16.47	16.57	847,028
28 Jan 26	16.52000 +0.02	16.52	16.20	16.51	470,334
27 Jan 26	16.50000 +0.38	16.50	16.12	16.18	525,970
26 Jan 26	16.12000 +0.10	16.20	15.97	16.10	532,699
23 Jan 26	16.02000 +0.01	16.05	15.92	15.96	832,402
22 Jan 26	16.01000 -0.13	16.39	16.01	16.34	651,592
21 Jan 26	16.14000 +0.21	16.28	16.00	16.06	836,725
20 Jan 26	15.93000 -0.22	16.09	15.93	16.08	528,773
19 Jan 26	16.15000 -0.03	16.29	15.98	16.05	511,382
16 Jan 26	16.18000 +0.24	16.40	15.98	15.98	641,533
15 Jan 26	15.94000 +0.15	15.94	15.75	15.88	758,439
14 Jan 26	15.79000 -0.25	16.08	15.72	16.04	1,070,195
13 Jan 26	16.04000 -0.49	16.25	15.96	16.05	1,175,905
12 Jan 26	16.53000 +0.08	16.53	16.31	16.47	922,680
09 Jan 26	16.45000 +0.20	16.45	16.15	16.28	728,564
08 Jan 26	16.25000 -0.02	16.33	16.13	16.30	269,519
07 Jan 26	16.27000 +0.14	16.36	16.16	16.20	448,027
06 Jan 26	16.13000 +0.16	16.17	15.82	15.93	814,876
05 Jan 26	15.97000 +0.06	15.99	15.71	15.95	634,872
02 Jan 26	15.91000 +0.18	15.91	15.67	15.72	372,251
31 Dec 25	15.73000 -0.07	15.83	15.67	15.74	426,199
30 Dec 25	15.80000 -0.02	15.84	15.73	15.82	417,574
29 Dec 25	15.82000 +0.01	15.95	15.81	15.85	471,855
24 Dec 25	15.81000 -0.05	15.89	15.81	15.82	135,212
23 Dec 25	15.86000 +0.12	15.91	15.75	15.75	617,151
22 Dec 25	15.74000 +0.21	15.74	15.44	15.44	648,706
19 Dec 25	15.53000 +0.16	15.53	15.32	15.38	3,695,397
18 Dec 25	15.37000 +0.06	15.39	15.24	15.33	486,445
17 Dec 25	15.31000 -0.01	15.31	15.16	15.28	545,875
16 Dec 25	15.32000 +0.00	15.39	15.26	15.36	491,628
15 Dec 25	15.32000 +0.01	15.40	15.27	15.31	413,634
12 Dec 25	15.31000 +0.01	15.37	15.27	15.27	375,336
11 Dec 25	15.30000 +0.17	15.36	15.10	15.12	339,303
10 Dec 25	15.13000 -0.11	15.27	15.13	15.22	432,062
09 Dec 25	15.24000 -0.03	15.31	15.16	15.24	508,044
08 Dec 25	15.27000 -0.06	15.37	15.27	15.32	336,694
05 Dec 25	15.33000 -0.17	15.55	15.33	15.52	484,421
04 Dec 25	15.50000 +0.04	15.53	15.39	15.44	500,539
03 Dec 25	15.46000 -0.06	15.51	15.36	15.46	465,219
02 Dec 25	15.52000 +0.03	15.66	15.50	15.50	308,716
01 Dec 25	15.49000 -0.09	15.60	15.40	15.51	417,441
28 Nov 25	15.58000 -0.07	15.67	15.56	15.65	365,422
27 Nov 25	15.65000 +0.26	15.66	15.44	15.44	372,498
26 Nov 25	15.39000 +0.09	15.41	15.22	15.35	263,745
25 Nov 25	15.30000 +0.12	15.39	15.12	15.21	428,085
24 Nov 25	15.18000 -0.05	15.27	15.08	15.27	1,949,963
21 Nov 25	15.23000 +0.04	15.37	15.19	15.24	420,336
20 Nov 25	15.19000 -0.19	15.45	15.06	15.45	665,560
19 Nov 25	15.38000 -0.02	15.51	15.31	15.42	575,140
18 Nov 25	15.40000 -0.18	15.51	15.33	15.50	529,251
17 Nov 25	15.58000 -0.17	15.83	15.51	15.72	527,616
14 Nov 25	15.75000 -0.08	15.88	15.69	15.85	396,901
13 Nov 25	15.83000 +0.02	15.89	15.75	15.84	348,101
12 Nov 25	15.81000 +0.00	15.91	15.78	15.87	456,436
11 Nov 25	15.81000 +0.06	15.97	15.74	15.80	453,331
10 Nov 25	15.75000 +0.05	15.83	15.62	15.62	334,239
07 Nov 25	15.70000 -0.13	15.91	15.60	15.83	410,329
06 Nov 25	15.83000 -0.05	15.97	15.83	15.84	381,035
05 Nov 25	15.88000 -0.11	16.04	15.88	16.00	475,398
04 Nov 25	15.99000 -0.02	16.05	15.83	15.89	380,905
03 Nov 25	16.01000 +0.18	16.10	15.85	15.87	611,535
31 Oct 25	15.83000 -0.04	16.04	15.81	16.04	589,342
30 Oct 25	15.87000 +0.49	15.89	15.56	15.60	888,592
29 Oct 25	15.38000 -0.04	15.44	15.31	15.39	388,944
28 Oct 25	15.42000 -0.22	15.67	15.40	15.67	469,835
27 Oct 25	15.64000 -0.13	15.77	15.55	15.77	419,023
24 Oct 25	15.77000 -0.08	15.87	15.58	15.80	443,968
23 Oct 25	15.85000 +0.36	16.31	15.51	16.30	898,200
22 Oct 25	15.49000 +0.08	15.50	15.28	15.38	399,897
21 Oct 25	15.41000 -0.19	15.63	15.31	15.63	652,786
20 Oct 25	15.60000 -0.01	15.64	15.48	15.61	500,772
17 Oct 25	15.61000 +0.02	15.63	15.47	15.52	342,373
16 Oct 25	15.59000 +0.02	15.65	15.48	15.59	384,192
15 Oct 25	15.57000 +0.14	15.68	15.46	15.55	522,175
14 Oct 25	15.43000 +0.03	15.53	15.32	15.37	554,983
13 Oct 25	15.40000 +0.08	15.41	15.27	15.36	349,645
10 Oct 25	15.32000 +0.03	15.38	15.26	15.26	435,431
09 Oct 25	15.29000 +0.05	15.36	15.18	15.18	355,953
08 Oct 25	15.24000 +0.09	15.29	15.11	15.15	368,211
07 Oct 25	15.15000 -0.16	15.30	15.02	15.30	448,453
06 Oct 25	15.31000 -0.42	15.60	15.12	15.30	907,470
03 Oct 25	15.73000 +0.01	15.86	15.61	15.74	295,720
02 Oct 25	15.72000 +0.14	15.81	15.54	15.60	632,109
01 Oct 25	15.58000 -0.08	15.68	15.45	15.68	531,278
30 Sep 25	15.66000 +0.23	15.68	15.40	15.42	1,009,985
29 Sep 25	15.43000 -0.04	15.53	15.43	15.47	289,692
26 Sep 25	15.47000 +0.11	15.49	15.34	15.34	334,205
25 Sep 25	15.36000 -0.05	15.47	15.31	15.36	427,678
24 Sep 25	15.41000 +0.11	15.48	15.27	15.30	586,522
23 Sep 25	15.30000 -0.10	15.46	15.30	15.42	440,772
22 Sep 25	15.40000 +0.07	15.44	15.24	15.30	536,627
19 Sep 25	15.33000 -0.06	15.48	15.22	15.39	1,624,424
18 Sep 25	15.39000 -0.05	15.62	15.33	15.45	606,409
17 Sep 25	15.44000 -0.21	15.49	15.25	15.44	666,326
16 Sep 25	15.65000 -0.17	15.84	15.64	15.84	555,756
15 Sep 25	15.82000 -0.05	15.98	15.80	15.92	279,131
12 Sep 25	15.87000 +0.13	15.87	15.71	15.80	447,714
11 Sep 25	15.74000 +0.04	15.78	15.65	15.68	191,679
10 Sep 25	15.70000 +0.02	15.79	15.42	15.46	441,121
09 Sep 25	15.68000 +0.00	15.82	15.60	15.71	394,662
08 Sep 25	15.68000 +0.00	15.77	15.62	15.67	363,306
05 Sep 25	15.68000 -0.02	15.74	15.58	15.67	403,885
04 Sep 25	15.70000 -0.06	15.77	15.22	15.26	694,098
03 Sep 25	15.76000 +0.09	15.77	15.60	15.69	434,540
02 Sep 25	15.67000 -0.37	16.01	15.67	16.01	703,207
01 Sep 25	16.04000 -0.11	16.15	16.00	16.14	250,365
29 Aug 25	16.15000 -0.11	16.33	16.15	16.29	591,352
28 Aug 25	16.26000 -0.03	16.35	16.18	16.24	280,989
27 Aug 25	16.29000 -0.08	16.42	16.24	16.32	404,930
26 Aug 25	16.37000 -0.20	16.48	16.15	16.40	2,124,636
25 Aug 25	16.57000 -0.48	17.02	16.54	17.02	352,218
22 Aug 25	17.05000 -0.03	17.15	17.05	17.11	292,654
21 Aug 25	17.08000 -0.04	17.13	17.03	17.10	366,837
20 Aug 25	17.12000 +0.15	17.12	16.95	17.00	393,968
19 Aug 25	16.97000 +0.11	17.04	16.87	16.89	385,940
18 Aug 25	16.86000 -0.01	17.01	16.80	16.90	380,515
15 Aug 25	16.87000 +0.10	16.96	16.83	16.88	241,680
14 Aug 25	16.77000 +0.11	16.80	16.63	16.63	460,909
13 Aug 25	16.66000 +0.04	16.78	16.63	16.64	293,929
12 Aug 25	16.62000 +0.03	16.64	16.56	16.64	211,809
11 Aug 25	16.59000 +0.09	16.63	16.51	16.51	268,894
08 Aug 25	16.50000 +0.04	16.58	16.45	16.48	471,487
07 Aug 25	16.46000 +0.15	16.48	16.30	16.30	389,866
06 Aug 25	16.31000 +0.11	16.37	16.18	16.28	457,923
05 Aug 25	16.20000 +0.06	16.32	16.15	16.18	419,596
04 Aug 25	16.14000 +0.26	16.15	15.88	15.88	472,607
01 Aug 25	15.88000 -0.02	15.94	15.78	15.80	534,546
31 Jul 25	15.90000 +0.01	15.92	15.81	15.89	559,384
30 Jul 25	15.89000 -0.05	15.97	15.85	15.97	263,961
29 Jul 25	15.94000 +0.07	16.03	15.89	15.89	354,715
28 Jul 25	15.87000 -0.04	16.04	15.87	16.00	361,545
25 Jul 25	15.91000 +0.00	15.97	15.75	15.86	464,129
24 Jul 25	15.91000 +0.02	16.17	15.67	16.02	576,662
23 Jul 25	15.89000 -0.06	16.09	15.87	16.09	744,265
22 Jul 25	15.95000 +0.04	15.95	15.81	15.89	371,549
21 Jul 25	15.91000 +0.09	15.92	15.79	15.81	316,616
18 Jul 25	15.82000 +0.02	15.88	15.73	15.87	501,139
17 Jul 25	15.80000 +0.05	15.84	15.71	15.79	762,932
16 Jul 25	15.75000 -0.04	15.84	15.70	15.76	620,920
15 Jul 25	15.79000 -0.16	15.95	15.78	15.95	373,458
14 Jul 25	15.95000 +0.00	15.95	15.86	15.88	226,740
11 Jul 25	15.95000 -0.12	16.08	15.90	16.01	281,382
10 Jul 25	16.07000 -0.04	16.20	16.02	16.20	448,317
09 Jul 25	16.11000 +0.02	16.17	16.02	16.10	484,176
08 Jul 25	16.09000 -0.02	16.15	16.04	16.07	526,727
07 Jul 25	16.11000 -0.09	16.22	16.09	16.18	467,504
04 Jul 25	16.20000 -0.13	16.28	16.11	16.28	379,456
03 Jul 25	16.33000 +0.00	16.33	16.21	16.32	402,097
02 Jul 25	16.33000 -0.20	16.54	16.30	16.54	463,452
01 Jul 25	16.53000 +0.14	16.53	16.30	16.42	398,064
30 Jun 25	16.39000 -0.01	16.47	16.29	16.47	692,353
27 Jun 25	16.40000 +0.09	16.49	16.23	16.31	857,112
26 Jun 25	16.31000 +0.05	16.44	16.26	16.26	601,573
25 Jun 25	16.26000 -0.01	16.37	16.25	16.26	641,615
24 Jun 25	16.27000 +0.02	16.40	16.24	16.35	490,757
23 Jun 25	16.25000 +0.08	16.27	16.07	16.07	317,299
20 Jun 25	16.17000 -0.10	16.32	16.15	16.30	1,429,210
19 Jun 25	16.27000 -0.04	16.33	16.20	16.21	360,219
18 Jun 25	16.31000 -0.04	16.42	16.22	16.36	635,287
17 Jun 25	16.35000 -0.06	16.39	16.22	16.35	625,502
16 Jun 25	16.41000 -0.02	16.47	16.36	16.45	423,913
13 Jun 25	16.43000 +0.25	16.48	16.07	16.14	705,326
12 Jun 25	16.18000 +0.05	16.27	16.10	16.10	473,374
11 Jun 25	16.13000 -0.04	16.25	16.13	16.18	355,688
10 Jun 25	16.17000 -0.01	16.25	16.10	16.20	321,652
09 Jun 25	16.18000 -0.09	16.27	16.09	16.27	346,897
06 Jun 25	16.27000 -0.10	16.35	16.16	16.35	354,599
05 Jun 25	16.37000 +0.05	16.45	16.30	16.34	594,883
04 Jun 25	16.32000 -0.05	16.47	16.32	16.37	386,494
03 Jun 25	16.37000 -0.20	16.63	16.28	16.58	386,837
02 Jun 25	16.57000 -0.28	16.62	16.23	16.25	582,566
30 May 25	16.85000 -0.18	17.24	16.85	17.03	2,086,187
29 May 25	17.03000 -0.08	17.17	17.03	17.11	483,780
28 May 25	17.11000 -0.17	17.33	17.11	17.28	598,738
27 May 25	17.28000 -0.08	17.43	17.28	17.39	631,944
26 May 25	17.36000 +0.08	17.44	17.34	17.39	264,232
23 May 25	17.28000 -0.22	17.52	17.16	17.52	651,160
22 May 25	17.50000 -0.04	17.56	17.38	17.50	712,515
21 May 25	17.54000 +0.15	17.59	17.37	17.37	439,483
20 May 25	17.39000 +0.27	17.45	17.11	17.13	664,765
19 May 25	17.12000 -0.27	17.32	16.89	17.19	806,876
16 May 25	17.39000 -0.13	17.49	17.35	17.43	576,717
15 May 25	17.52000 +0.56	17.52	16.93	16.94	1,351,316
14 May 25	16.96000 +0.07	16.96	16.78	16.85	605,737
13 May 25	16.89000 +0.02	16.94	16.85	16.88	508,543
12 May 25	16.87000 -0.09	17.10	16.76	17.06	508,575
09 May 25	16.96000 +0.09	17.11	16.93	16.95	472,922
08 May 25	16.87000 -0.27	17.19	16.80	17.19	598,594
07 May 25	17.14000 -0.03	17.19	17.05	17.12	441,815
06 May 25	17.17000 +0.17	17.17	16.90	17.00	670,942
05 May 25	17.00000 +0.21	17.01	16.80	16.80	461,817
02 May 25	16.79000 +0.11	16.82	16.63	16.80	583,643
30 Apr 25	16.68000 +0.33	16.81	16.43	16.43	992,482
29 Apr 25	16.35000 +0.15	16.35	16.17	16.17	489,552
28 Apr 25	16.20000 +0.20	16.21	16.02	16.02	598,130
25 Apr 25	16.00000 -0.12	16.17	15.99	16.15	617,513
24 Apr 25	16.12000 -0.06	16.19	16.00	16.09	473,128
23 Apr 25	16.18000 -0.01	16.28	16.09	16.21	702,833
22 Apr 25	16.19000 -0.05	16.31	16.14	16.26	480,882
17 Apr 25	16.24000 -0.05	16.31	16.17	16.27	538,407
16 Apr 25	16.29000 +0.22	16.30	16.05	16.07	489,730
15 Apr 25	16.07000 +0.18	16.09	15.88	15.88	493,945
14 Apr 25	15.89000 +0.20	16.01	15.76	15.97	580,489
11 Apr 25	15.69000 +0.13	15.81	15.52	15.66	582,093
10 Apr 25	15.56000 +0.60	15.78	15.27	15.65	805,619
09 Apr 25	14.96000 -0.32	15.11	14.81	14.87	809,672
08 Apr 25	15.28000 +0.20	15.38	14.98	15.14	1,133,243
07 Apr 25	15.08000 -0.64	15.75	14.98	15.30	849,027
04 Apr 25	15.71500 -0.59	16.34	15.72	16.25	780,133
03 Apr 25	16.30500 +0.11	16.34	16.05	16.08	465,074
02 Apr 25	16.19500 +0.06	16.25	16.08	16.08	538,554
01 Apr 25	16.14000 +0.19	16.23	15.95	16.00	736,368
31 Mar 25	15.95000 -0.30	16.19	15.92	16.17	1,222,124
28 Mar 25	16.25500 +0.06	16.33	16.18	16.20	715,758
27 Mar 25	16.19000 +0.10	16.24	15.98	16.03	402,290
26 Mar 25	16.09500 -0.02	16.17	16.06	16.15	480,378
25 Mar 25	16.11500 +0.16	16.15	15.99	16.03	702,244
24 Mar 25	15.95500 -0.12	16.23	15.91	16.12	731,111
21 Mar 25	16.07500 +0.01	16.20	16.01	16.01	1,493,087
20 Mar 25	16.06500 +0.12	16.08	15.90	15.98	518,915
19 Mar 25	15.95000 +0.18	15.95	15.67	15.72	418,812
18 Mar 25	15.76500 +0.01	15.84	15.68	15.75	463,706
17 Mar 25	15.75500 +0.05	15.81	15.61	15.68	402,167
14 Mar 25	15.71000 +0.31	15.71	15.39	15.43	563,642
13 Mar 25	15.40000 +0.05	15.44	15.20	15.32	631,248
12 Mar 25	15.35500 -0.14	15.59	15.31	15.54	617,560
11 Mar 25	15.49500 +0.11	15.54	15.34	15.38	654,372
10 Mar 25	15.38000 -0.18	15.63	15.31	15.63	759,883
07 Mar 25	15.56000 +0.04	15.60	15.10	15.50	590,929
06 Mar 25	15.52500 -0.15	16.38	14.93	16.38	1,379,897
05 Mar 25	15.67500 -0.44	16.37	15.64	16.09	1,493,995
04 Mar 25	16.11000 -0.03	16.11	15.97	16.09	818,601
03 Mar 25	16.14000 +0.17	16.18	15.88	15.93	618,811
28 Feb 25	15.97000 +0.06	15.97	15.82	15.92	2,696,734
27 Feb 25	15.91000 -0.02	15.98	15.82	15.85	712,613
26 Feb 25	15.92500 +0.03	16.05	15.85	15.90	274,805
25 Feb 25	15.90000 -0.02	15.97	15.82	15.86	466,893
24 Feb 25	15.91500 +0.13	16.06	15.79	15.85	456,247
21 Feb 25	15.78500 +0.07	15.80	15.62	15.67	398,682
20 Feb 25	15.71500 -0.02	15.83	15.69	15.72	390,689
19 Feb 25	15.73500 -0.10	15.90	15.65	15.85	401,978
18 Feb 25	15.83500 -0.07	15.91	15.78	15.90	444,325
17 Feb 25	15.90500 +0.01	15.94	15.81	15.86	219,022
14 Feb 25	15.89500 -0.02	15.98	15.77	15.85	403,739
13 Feb 25	15.92000 +0.10	15.99	15.86	15.91	411,050
12 Feb 25	15.82500 -0.01	15.92	15.78	15.87	338,677
11 Feb 25	15.83500 -0.02	15.89	15.77	15.84	495,673
10 Feb 25	15.85500 +0.15	15.95	15.70	15.72	527,400
07 Feb 25	15.70000 +0.01	16.03	15.69	15.80	718,470
06 Feb 25	15.69500 +0.03	15.77	15.62	15.65	485,113
05 Feb 25	15.66000 +0.10	15.88	15.59	15.63	785,403
04 Feb 25	15.56500 +0.18	15.63	15.17	15.31	657,824
03 Feb 25	15.38500 -0.07	15.39	15.11	15.18	573,612
31 Jan 25	15.45500 +0.00	15.54	15.38	15.44	604,562
30 Jan 25	15.45500 +0.17	15.57	15.17	15.28	661,460
29 Jan 25	15.28500 +0.01	15.44	15.23	15.30	703,243
28 Jan 25	15.27500 +0.35	15.40	15.06	15.35	570,652
27 Jan 25	14.92000 +0.30	14.98	14.52	14.52	698,880
24 Jan 25	14.62000 -0.16	14.90	14.61	14.85	463,384
23 Jan 25	14.78500 -0.26	15.05	14.65	15.04	719,413
22 Jan 25	15.04500 -0.16	15.24	15.05	15.19	749,845
21 Jan 25	15.21000 -0.01	15.27	15.14	15.20	710,550
20 Jan 25	15.22000 -0.15	15.36	15.19	15.36	201,850
17 Jan 25	15.37500 +0.22	15.41	15.22	15.23	800,559
16 Jan 25	15.16000 -0.01	15.31	15.01	15.30	484,917
15 Jan 25	15.17000 +0.23	15.22	15.00	15.00	532,364
14 Jan 25	14.94500 -0.05	15.15	14.94	15.13	438,621
13 Jan 25	14.99000 -0.05	15.10	14.84	15.01	468,871
10 Jan 25	15.03500 -0.18	15.23	15.03	15.17	311,579
09 Jan 25	15.21000 -0.02	15.30	15.15	15.20	416,967
08 Jan 25	15.23000 -0.26	15.45	15.15	15.44	618,967
07 Jan 25	15.49000 -0.06	15.60	15.48	15.53	452,962
06 Jan 25	15.55000 -0.01	15.65	15.47	15.61	576,586
03 Jan 25	15.56000 -0.06	15.65	15.50	15.60	345,715
02 Jan 25	15.62000 +0.22	15.62	15.43	15.45	360,031
31 Dec 24	15.40500 +0.01	15.49	15.36	15.36	281,750
30 Dec 24	15.40000 +0.01	15.48	15.35	15.35	517,636
27 Dec 24	15.38500 -0.02	15.41	15.30	15.39	346,291
24 Dec 24	15.40500 +0.06	15.45	15.32	15.32	124,004
23 Dec 24	15.34000 +0.01	15.39	15.23	15.31	477,517
20 Dec 24	15.33000 +0.11	15.33	15.10	15.12	1,989,558
19 Dec 24	15.22000 +0.07	15.30	14.97	14.98	780,175
18 Dec 24	15.15000 -0.01	15.23	15.08	15.14	701,697
17 Dec 24	15.16000 -0.03	15.23	15.02	15.10	778,408
16 Dec 24	15.18500 -0.43	15.31	15.05	15.16	748,759
13 Dec 24	15.62000 -0.14	15.84	15.61	15.77	566,536
12 Dec 24	15.75500 -0.03	15.86	15.69	15.77	431,028
11 Dec 24	15.79000 -0.09	15.86	15.72	15.85	619,698
10 Dec 24	15.88000 +0.00	15.93	15.81	15.81	405,601
09 Dec 24	15.88000 -0.15	16.10	15.82	16.08	633,684
06 Dec 24	16.03000 -0.01	16.17	15.99	16.05	984,808
05 Dec 24	16.04000 +0.59	16.05	15.39	15.44	1,416,667
04 Dec 24	15.45000 +0.30	15.47	15.14	15.14	736,953
03 Dec 24	15.15000 -0.10	15.31	15.15	15.27	661,493
02 Dec 24	15.24500 -0.22	15.45	15.22	15.32	925,016
29 Nov 24	15.46500 -0.10	15.60	15.42	15.52	681,328
28 Nov 24	15.56000 +0.03	15.56	15.35	15.54	680,491
27 Nov 24	15.53000 -0.06	15.53	15.23	15.48	1,163,195
26 Nov 24	15.59000 -0.13	15.65	15.55	15.61	780,840
25 Nov 24	15.71500 +0.02	15.86	15.66	15.73	2,054,167
22 Nov 24	15.70000 +0.35	15.81	15.40	15.40	668,529
21 Nov 24	15.34500 +0.09	15.41	15.20	15.28	530,097
20 Nov 24	15.25500 +0.06	15.35	15.23	15.25	335,976
19 Nov 24	15.19500 +0.03	15.24	15.05	15.18	402,098
18 Nov 24	15.16500 -0.02	15.20	15.05	15.19	397,845
15 Nov 24	15.18000 +0.05	15.23	15.08	15.08	409,495
14 Nov 24	15.13000 +0.13	15.28	15.07	15.07	533,895
13 Nov 24	15.00500 -0.20	15.23	14.89	15.21	539,917
12 Nov 24	15.21000 -0.31	15.45	15.20	15.45	828,908
11 Nov 24	15.51500 +0.13	15.58	15.42	15.42	717,339
08 Nov 24	15.39000 +0.22	15.43	15.16	15.17	723,395
07 Nov 24	15.17500 -0.03	15.26	15.15	15.23	401,305
06 Nov 24	15.20500 -0.20	15.57	15.12	15.47	684,081
05 Nov 24	15.41000 +0.05	15.41	15.22	15.32	561,232
04 Nov 24	15.36000 -0.08	15.55	15.36	15.40	489,479
01 Nov 24	15.43500 -0.15	15.66	15.44	15.61	623,706
31 Oct 24	15.58500 +0.01	15.59	15.48	15.49	785,627
30 Oct 24	15.58000 -0.05	15.59	15.42	15.52	607,200
29 Oct 24	15.63000 -0.05	15.85	15.61	15.74	471,364
28 Oct 24	15.67500 +0.15	15.73	15.56	15.56	411,841
25 Oct 24	15.53000 -0.17	15.70	15.53	15.66	431,555
24 Oct 24	15.70000 -0.04	15.78	15.68	15.73	381,065
23 Oct 24	15.74000 -0.04	15.81	15.66	15.76	435,692
22 Oct 24	15.78000 -0.14	15.88	15.60	15.87	613,643
21 Oct 24	15.91500 -0.16	16.17	15.91	16.08	493,663
18 Oct 24	16.08000 +0.00	16.11	15.91	15.99	648,516
17 Oct 24	16.08500 +0.20	16.47	16.08	16.41	1,090,611
16 Oct 24	15.88000 -0.01	15.91	15.69	15.73	673,793
15 Oct 24	15.89000 +0.14	15.94	15.80	15.80	594,156
14 Oct 24	15.75500 -0.05	15.83	15.65	15.76	644,376
11 Oct 24	15.80000 +0.03	15.86	15.69	15.74	539,783
10 Oct 24	15.77000 +0.13	15.77	15.52	15.61	716,064
09 Oct 24	15.64500 +0.08	15.72	15.51	15.61	681,834
08 Oct 24	15.57000 -0.06	15.66	15.48	15.57	486,578
07 Oct 24	15.62500 -0.09	15.68	15.48	15.68	759,170
04 Oct 24	15.71500 +0.01	15.94	15.70	15.71	717,497
03 Oct 24	15.70500 -0.30	15.99	15.70	15.99	940,551
02 Oct 24	16.00000 -0.02	16.02	15.90	16.00	474,548
01 Oct 24	16.02500 +0.00	16.25	15.99	16.05	604,587
30 Sep 24	16.02000 -0.15	16.14	15.81	16.11	1,483,852
27 Sep 24	16.16500 -0.19	16.41	16.16	16.33	1,058,151
26 Sep 24	16.36000 +0.16	16.43	16.32	16.33	357,507
25 Sep 24	16.20000 -0.17	16.40	16.17	16.31	442,270
24 Sep 24	16.37000 +0.00	16.49	16.25	16.47	487,132
23 Sep 24	16.37000 +0.27	16.37	16.01	16.13	578,074
20 Sep 24	16.10000 -0.15	16.27	16.09	16.27	2,568,186
19 Sep 24	16.25500 -0.13	16.44	16.25	16.44	700,825
18 Sep 24	16.38000 +0.11	16.38	16.13	16.26	526,494
17 Sep 24	16.26500 +0.09	16.37	16.14	16.19	571,528
16 Sep 24	16.17500 -0.08	16.28	16.08	16.17	291,310
13 Sep 24	16.25000 +0.13	16.32	16.09	16.11	1,145,980
12 Sep 24	16.12000 -0.11	16.33	16.02	16.30	902,958
11 Sep 24	16.23500 +0.11	16.33	16.15	16.26	544,800
10 Sep 24	16.12000 +0.03	16.25	16.00	16.05	548,507
09 Sep 24	16.09500 -0.14	16.30	16.06	16.24	509,434
06 Sep 24	16.23000 +0.04	16.33	16.07	16.22	434,235
05 Sep 24	16.19000 -0.22	16.48	16.15	16.41	812,611
04 Sep 24	16.40500 +0.08	16.41	16.18	16.18	627,223
03 Sep 24	16.32500 -0.02	16.39	16.25	16.35	235,705
02 Sep 24	16.34500 +0.03	16.37	16.27	16.32	195,893
30 Aug 24	16.31500 +0.05	16.41	16.28	16.31	1,128,406
29 Aug 24	16.26500 -0.16	16.42	16.25	16.39	340,985
28 Aug 24	16.42000 +0.03	16.42	16.32	16.40	333,267
27 Aug 24	16.39000 +0.03	16.42	16.30	16.34	372,481
26 Aug 24	16.35500 +0.14	16.35	16.17	16.22	508,144
23 Aug 24	16.22000 +0.27	16.22	15.93	15.95	724,857
22 Aug 24	15.95000 +0.01	16.05	15.90	15.91	404,953
21 Aug 24	15.93500 -0.05	16.03	15.94	15.96	432,294
20 Aug 24	15.98500 -0.09	16.17	15.97	16.08	279,768
19 Aug 24	16.07000 +0.05	16.17	16.02	16.03	616,083
16 Aug 24	16.02000 +0.03	16.04	15.94	16.01	446,484
15 Aug 24	15.99000 +0.00	16.14	15.98	15.99	586,834
14 Aug 24	15.99000 -0.04	16.10	15.93	16.08	511,672
13 Aug 24	16.03000 +0.13	16.03	15.91	15.93	355,498
12 Aug 24	15.90500 -0.01	16.04	15.89	15.97	388,734
09 Aug 24	15.91000 +0.04	16.05	15.85	15.89	545,307
08 Aug 24	15.87000 -0.07	15.88	15.67	15.88	889,353
07 Aug 24	15.94500 +0.06	15.96	15.78	15.88	1,579,631
06 Aug 24	15.88000 +0.14	15.88	15.65	15.76	1,084,277
05 Aug 24	15.74000 -0.37	15.86	15.53	15.81	1,212,800
02 Aug 24	16.11000 -0.10	16.27	15.99	16.16	679,200
01 Aug 24	16.21500 -0.26	16.50	16.17	16.44	702,348
31 Jul 24	16.47500 +0.05	16.64	16.46	16.51	608,117
30 Jul 24	16.42500 +0.05	16.56	16.35	16.42	429,928
29 Jul 24	16.37500 -0.12	16.58	16.23	16.52	569,474
26 Jul 24	16.49500 -0.06	16.53	16.33	16.52	462,441
25 Jul 24	16.56000 +0.39	16.59	16.16	16.18	1,166,761
24 Jul 24	16.17500 -0.27	16.58	16.17	16.38	1,155,461
23 Jul 24	16.44500 +0.07	16.50	16.24	16.38	662,399
22 Jul 24	16.37000 +0.19	16.45	16.17	16.26	523,495
19 Jul 24	16.18500 -0.09	16.27	16.07	16.24	537,155
18 Jul 24	16.27500 +0.15	16.43	16.20	16.23	649,319
17 Jul 24	16.13000 +0.03	16.13	15.93	16.09	571,244
16 Jul 24	16.09500 +0.13	16.09	15.85	15.93	547,198
15 Jul 24	15.96500 -0.17	16.13	15.89	16.09	398,281
12 Jul 24	16.14000 +0.13	16.20	15.99	16.08	552,012
11 Jul 24	16.01000 +0.06	16.03	15.85	15.97	461,598
10 Jul 24	15.95500 +0.11	15.99	15.80	15.90	516,504
09 Jul 24	15.84000 -0.15	15.93	15.73	15.93	704,341
08 Jul 24	15.99000 -0.09	16.25	15.93	16.00	683,456
05 Jul 24	16.08500 +0.23	16.16	15.84	15.91	509,629
04 Jul 24	15.85500 +0.02	15.98	15.72	15.84	546,139
03 Jul 24	15.83000 +0.35	15.86	15.50	15.56	765,830
02 Jul 24	15.48000 -0.04	15.56	15.36	15.44	659,899
01 Jul 24	15.51500 +0.07	16.12	15.52	15.92	1,384,402
28 Jun 24	15.45000 -0.06	15.76	15.35	15.58	1,102,191
27 Jun 24	15.51000 -0.15	15.76	15.48	15.66	840,471
26 Jun 24	15.66000 -0.18	15.90	15.46	15.90	659,846
25 Jun 24	15.83500 -0.07	15.94	15.76	15.90	840,538
24 Jun 24	15.91000 -0.04	15.94	15.85	15.94	436,688
21 Jun 24	15.95000 -0.06	16.03	15.93	15.98	2,003,457
20 Jun 24	16.01500 +0.16	16.02	15.82	15.84	613,179
19 Jun 24	15.85000 +0.20	16.06	15.85	15.99	840,919
18 Jun 24	15.64500 +0.25	15.72	15.49	15.49	439,545
17 Jun 24	15.39500 -0.14	15.75	15.39	15.75	1,057,841
14 Jun 24	15.53500 -0.48	16.00	15.34	15.99	757,562
13 Jun 24	16.01000 -0.32	16.33	15.96	16.28	554,474
12 Jun 24	16.32500 +0.30	16.42	15.88	16.00	791,176
11 Jun 24	16.03000 -0.11	16.24	15.95	16.17	822,833
10 Jun 24	16.14500 -0.34	16.34	15.87	16.33	927,806
07 Jun 24	16.48500 -0.14	16.81	16.40	16.59	718,609
06 Jun 24	16.63000 +0.31	16.89	16.52	16.89	899,430
05 Jun 24	16.32000 -0.18	16.64	16.16	16.56	596,837
04 Jun 24	16.50000 -0.20	16.75	16.41	16.70	501,876
03 Jun 24	16.70000 +0.52	16.72	16.14	16.51	1,113,090
31 May 24	16.18500 +0.33	16.18	15.72	15.92	6,203,822
30 May 24	15.85000 -0.16	15.85	15.36	15.39	891,656
29 May 24	16.01000 -0.23	16.26	16.01	16.17	640,959
28 May 24	16.23500 -0.10	16.39	16.17	16.39	630,852
27 May 24	16.34000 +0.20	16.34	16.00	16.14	542,837
24 May 24	16.14000 +0.05	16.18	15.94	16.01	589,444
23 May 24	16.09000 -0.22	16.31	16.08	16.31	558,288
22 May 24	16.30500 -0.36	16.62	16.31	16.61	563,121
21 May 24	16.66500 -0.05	16.73	16.50	16.67	524,449
20 May 24	16.72000 -0.01	16.77	16.69	16.73	204,709
17 May 24	16.73000 +0.06	16.76	16.58	16.63	627,150
16 May 24	16.67500 +0.09	16.77	16.52	16.57	542,891
15 May 24	16.58000 +0.00	16.76	16.53	16.59	653,205
14 May 24	16.58000 -0.12	16.80	16.54	16.69	576,410
13 May 24	16.70000 +0.11	16.76	16.58	16.58	593,146
10 May 24	16.59000 -0.16	16.85	16.52	16.78	632,558
09 May 24	16.75500 +0.05	16.84	16.70	16.74	343,686
08 May 24	16.71000 +0.07	16.82	16.66	16.66	455,978
07 May 24	16.63500 +0.10	16.75	16.53	16.54	577,094
06 May 24	16.53500 -0.02	16.61	16.46	16.58	478,773
03 May 24	16.56000 +0.25	16.67	16.41	16.42	634,496
02 May 24	16.31000 +0.31	16.65	16.20	16.20	977,808
30 Apr 24	16.00000 +0.28	16.48	15.90	16.45	1,332,679
29 Apr 24	15.71500 -0.10	16.03	15.72	15.81	594,976
26 Apr 24	15.81000 +0.18	15.86	15.69	15.73	759,043
25 Apr 24	15.63500 +0.22	15.81	15.52	15.65	844,504
24 Apr 24	15.42000 -0.27	15.68	15.38	15.68	927,895
23 Apr 24	15.69500 +0.26	15.77	15.35	15.43	764,954
22 Apr 24	15.43500 -0.11	15.64	15.40	15.56	564,603
19 Apr 24	15.55000 +0.02	15.59	15.42	15.44	405,945
18 Apr 24	15.53000 +0.23	15.60	15.27	15.35	559,149
17 Apr 24	15.29500 +0.07	15.49	15.22	15.23	739,481
16 Apr 24	15.22500 -0.02	15.25	14.91	15.05	553,721
15 Apr 24	15.24500 -0.15	15.49	15.24	15.42	506,865
12 Apr 24	15.39000 +0.01	15.59	15.34	15.43	422,329
11 Apr 24	15.38000 +0.07	15.47	15.25	15.30	545,205
10 Apr 24	15.31500 -0.32	15.82	15.30	15.72	649,157
09 Apr 24	15.63000 -0.03	15.75	15.56	15.59	525,679
08 Apr 24	15.66000 +0.34	15.77	15.39	15.39	682,208
05 Apr 24	15.32500 -0.20	15.55	15.20	15.40	571,831
04 Apr 24	15.52500 -0.15	15.69	15.41	15.64	735,934
03 Apr 24	15.67000 -0.03	15.69	15.53	15.69	482,400
02 Apr 24	15.70500 -0.07	15.95	15.60	15.60	822,329
28 Mar 24	15.78000 -0.07	15.84	15.65	15.78	956,053
27 Mar 24	15.85500 -0.08	15.98	15.81	15.94	392,070
26 Mar 24	15.93500 +0.03	16.01	15.78	15.86	381,400
25 Mar 24	15.90500 -0.23	16.08	15.90	16.05	482,086
22 Mar 24	16.13500 +0.13	16.25	15.99	15.99	618,575
21 Mar 24	16.01000 +0.13	16.08	15.77	16.01	638,034
20 Mar 24	15.88000 +0.43	15.93	15.41	15.41	782,698
19 Mar 24	15.45000 -0.10	15.61	15.40	15.51	579,375
18 Mar 24	15.55000 +0.15	15.61	15.26	15.44	833,083
15 Mar 24	15.39500 -0.18	15.73	15.19	15.57	2,247,934
14 Mar 24	15.58000 -0.27	15.90	15.52	15.85	837,906
13 Mar 24	15.84500 -0.09	15.98	15.82	15.94	525,229
12 Mar 24	15.93500 +0.19	16.04	15.72	15.77	971,271
11 Mar 24	15.75000 -0.02	15.78	15.61	15.70	548,855
08 Mar 24	15.77500 +0.05	15.90	15.69	15.74	448,001
07 Mar 24	15.72500 +0.23	15.84	15.41	15.44	1,021,355
06 Mar 24	15.50000 -0.09	15.65	15.50	15.57	860,810
05 Mar 24	15.59000 -0.01	15.62	15.41	15.52	529,567
04 Mar 24	15.60000 -0.15	15.80	15.44	15.77	648,167
01 Mar 24	15.75500 -0.03	15.98	15.65	15.73	938,112
29 Feb 24	15.79000 +0.24	16.46	15.30	15.30	2,647,559
28 Feb 24	15.54500 -0.14	15.74	15.35	15.67	666,658
27 Feb 24	15.68000 +0.10	15.77	15.55	15.60	619,764
26 Feb 24	15.58000 -0.03	15.61	15.49	15.56	426,540
23 Feb 24	15.61000 +0.19	15.61	15.33	15.40	436,021
22 Feb 24	15.41500 -0.11	15.65	15.39	15.60	901,076
21 Feb 24	15.52000 +0.10	15.55	15.40	15.41	376,467
20 Feb 24	15.42500 +0.10	15.46	15.27	15.30	468,527
19 Feb 24	15.32500 +0.02	15.39	15.21	15.23	668,506
16 Feb 24	15.30500 -0.06	15.43	15.19	15.39	670,244
15 Feb 24	15.36500 +0.06	15.41	15.25	15.32	590,321
14 Feb 24	15.30000 +0.01	15.34	15.19	15.27	505,196
13 Feb 24	15.29000 -0.26	15.60	15.14	15.52	931,243
12 Feb 24	15.54500 +0.21	15.60	15.35	15.37	499,793
09 Feb 24	15.33500 -0.19	15.53	15.26	15.53	900,853
08 Feb 24	15.53000 -0.31	15.84	15.48	15.82	639,185
07 Feb 24	15.83500 -0.26	16.11	15.83	16.07	430,042
06 Feb 24	16.09000 +0.00	16.20	15.99	16.12	517,376
05 Feb 24	16.09500 +0.06	16.15	15.96	16.02	563,127
02 Feb 24	16.03000 +0.02	16.14	16.00	16.07	377,673
01 Feb 24	16.01500 +0.01	16.05	15.91	15.93	609,263
31 Jan 24	16.00000 +0.11	16.08	15.85	15.94	746,101
30 Jan 24	15.89000 -0.18	16.11	15.81	16.10	904,534
29 Jan 24	16.07000 -0.23	16.26	16.00	16.23	828,554
26 Jan 24	16.29500 +0.08	16.36	16.22	16.22	559,752
25 Jan 24	16.21500 +0.02	16.50	16.03	16.03	814,844
24 Jan 24	16.19500 +0.01	16.29	16.08	16.26	604,027
23 Jan 24	16.18000 -0.24	16.48	16.18	16.48	518,962
22 Jan 24	16.42000 +0.34	16.44	16.10	16.11	589,048
19 Jan 24	16.08500 -0.03	16.24	16.02	16.17	522,937
18 Jan 24	16.11000 -0.02	16.20	16.01	16.18	543,676
17 Jan 24	16.13500 -0.36	16.37	15.91	16.36	715,638
16 Jan 24	16.49500 -0.28	16.74	16.50	16.74	525,665
15 Jan 24	16.78000 +0.11	16.78	16.64	16.67	466,605
12 Jan 24	16.67500 +0.40	16.67	16.33	16.33	1,008,158
11 Jan 24	16.27000 +0.04	16.32	16.13	16.25	772,451
10 Jan 24	16.23000 -0.02	16.42	16.19	16.21	1,025,967
09 Jan 24	16.25500 +0.07	16.28	16.05	16.18	733,370
08 Jan 24	16.18000 +0.04	16.28	16.01	16.18	625,778
05 Jan 24	16.14000 -0.37	16.45	16.02	16.45	604,268
04 Jan 24	16.51000 +0.15	16.52	16.31	16.41	593,204
03 Jan 24	16.36500 -0.09	16.49	16.25	16.43	541,139
02 Jan 24	16.45000 -0.11	16.72	16.42	16.58	814,908
29 Dec 23	16.56500 -0.05	16.73	16.54	16.64	468,824
28 Dec 23	16.61000 -0.13	16.76	16.60	16.69	472,450
27 Dec 23	16.74000 +0.02	16.75	16.58	16.69	329,150
22 Dec 23	16.71500 +0.29	16.75	16.50	16.53	461,651
21 Dec 23	16.42500 -0.39	16.81	16.22	16.60	1,235,687
20 Dec 23	16.81500 -0.08	16.91	16.77	16.89	543,003
19 Dec 23	16.90000 +0.02	16.97	16.81	16.91	687,772
18 Dec 23	16.87500 -0.17	17.00	16.83	16.98	569,657
15 Dec 23	17.04000 +0.09	17.08	16.80	16.97	2,037,952
14 Dec 23	16.95000 +0.01	17.34	16.94	17.18	1,337,055
13 Dec 23	16.94000 -0.08	17.16	16.91	16.98	687,162
12 Dec 23	17.02000 -0.13	17.20	17.01	17.15	627,559
11 Dec 23	17.15000 -0.04	17.25	17.11	17.15	664,826
08 Dec 23	17.19000 +0.13	17.19	16.94	17.05	797,354
07 Dec 23	17.06500 +0.05	17.18	17.00	17.03	729,579
06 Dec 23	17.01500 +0.11	17.14	16.84	16.90	778,872
05 Dec 23	16.90500 -0.01	16.94	16.58	16.65	1,268,057
04 Dec 23	16.91500 -0.05	17.08	16.88	16.93	494,423
01 Dec 23	16.97000 +0.20	16.99	16.76	16.85	623,156
30 Nov 23	16.77000 +0.02	17.00	16.75	16.75	2,020,857
29 Nov 23	16.74500 +0.11	16.82	16.60	16.61	562,747
28 Nov 23	16.64000 -0.05	16.69	16.59	16.64	399,110
27 Nov 23	16.68500 +0.01	16.75	16.58	16.63	486,294
24 Nov 23	16.67000 +0.12	16.71	16.50	16.50	375,962
23 Nov 23	16.55000 +0.13	16.55	16.43	16.43	193,709
22 Nov 23	16.42000 +0.04	16.53	16.33	16.38	447,630
21 Nov 23	16.38000 +0.08	16.41	16.18	16.26	587,268
20 Nov 23	16.30000 +0.01	16.50	16.14	16.26	690,923
17 Nov 23	16.29000 -0.11	16.55	16.25	16.34	866,498
16 Nov 23	16.40500 +0.35	16.59	15.99	16.07	1,268,421
15 Nov 23	16.06000 +0.05	16.25	15.99	16.01	665,732
14 Nov 23	16.01000 +0.32	16.15	15.66	15.70	632,206
13 Nov 23	15.69500 +0.13	15.75	15.50	15.59	515,006
10 Nov 23	15.56000 +0.01	15.63	15.47	15.51	836,051
09 Nov 23	15.55000 +0.02	15.55	15.40	15.51	853,487
08 Nov 23	15.53000 +0.16	15.53	15.34	15.41	752,287
07 Nov 23	15.37000 -0.09	15.48	15.35	15.41	481,820
06 Nov 23	15.46000 -0.16	15.64	15.35	15.62	502,800
03 Nov 23	15.62000 +0.02	15.73	15.57	15.65	566,426
02 Nov 23	15.60000 +0.30	15.66	15.31	15.40	741,149
01 Nov 23	15.30500 +0.07	15.31	15.10	15.23	675,831
31 Oct 23	15.23500 +0.23	15.27	15.02	15.03	951,375
30 Oct 23	15.00000 +0.15	15.00	14.84	14.91	493,085
27 Oct 23	14.84500 +0.09	14.91	14.73	14.76	606,747
26 Oct 23	14.75500 +0.23	14.80	14.50	14.50	1,185,547
25 Oct 23	14.52500 -0.13	14.73	14.49	14.62	10,182,570
24 Oct 23	14.65500 -0.06	14.77	14.56	14.69	782,381
23 Oct 23	14.71000 -0.09	14.78	14.50	14.78	535,919
20 Oct 23	14.80000 +0.13	14.93	14.60	14.60	1,196,711
19 Oct 23	14.67500 +0.06	14.90	14.48	14.48	811,305
18 Oct 23	14.61500 -0.15	14.65	14.20	14.22	1,054,208
17 Oct 23	14.76500 -0.14	14.98	14.69	14.86	571,213
16 Oct 23	14.90500 +0.07	15.07	14.74	14.88	786,885
13 Oct 23	14.83000 -0.18	15.26	14.83	14.97	951,181
12 Oct 23	15.00500 +0.05	15.21	14.93	15.18	805,263
11 Oct 23	14.95500 -0.25	15.24	14.95	15.15	836,007
10 Oct 23	15.20500 +0.39	15.32	14.84	14.85	1,347,260
09 Oct 23	14.81000 +0.36	15.35	14.24	14.40	2,177,326
06 Oct 23	14.45000 +0.16	14.56	14.26	14.34	695,685
05 Oct 23	14.28500 -0.15	14.50	14.28	14.47	811,874
04 Oct 23	14.43500 +0.15	14.61	14.24	14.26	629,256
03 Oct 23	14.29000 -0.54	14.82	14.29	14.82	794,135
02 Oct 23	14.83000 -0.28	15.31	14.83	15.19	714,387
29 Sep 23	15.11000 +0.13	15.18	14.95	15.04	2,723,014
28 Sep 23	14.97500 +0.08	15.02	14.74	14.85	755,367
27 Sep 23	14.89500 +0.26	14.96	14.52	14.60	1,141,295
26 Sep 23	14.63500 -0.40	14.95	14.61	14.95	933,757
25 Sep 23	15.03500 -0.10	15.14	14.94	15.05	1,305,011
22 Sep 23	15.13500 -0.35	15.44	15.09	15.44	770,440
21 Sep 23	15.49000 -0.22	15.64	15.45	15.60	636,841
20 Sep 23	15.71000 +0.23	15.81	15.45	15.48	532,355
19 Sep 23	15.48000 +0.11	15.49	15.30	15.36	371,341
18 Sep 23	15.37000 -0.11	15.48	15.30	15.44	527,058
15 Sep 23	15.48000 +0.16	15.49	15.35	15.37	1,375,977
14 Sep 23	15.32000 +0.24	15.35	14.98	15.08	523,026
13 Sep 23	15.08000 -0.11	15.19	14.83	15.16	505,404
12 Sep 23	15.19500 -0.13	15.32	15.17	15.18	537,776
11 Sep 23	15.32000 -0.02	15.44	15.27	15.35	596,748
08 Sep 23	15.33500 +0.06	15.35	15.16	15.31	467,359
07 Sep 23	15.27500 +0.16	15.31	14.94	15.07	631,390
06 Sep 23	15.11500 -0.23	15.28	15.11	15.28	680,504
05 Sep 23	15.34500 -0.21	15.57	15.34	15.57	647,716
04 Sep 23	15.55500 +0.07	15.64	15.49	15.56	391,373
01 Sep 23	15.49000 +0.03	15.56	15.41	15.49	469,931
31 Aug 23	15.45500 +0.10	15.53	15.33	15.35	1,839,106
30 Aug 23	15.36000 -0.04	15.44	15.31	15.40	409,591
29 Aug 23	15.40000 +0.28	15.44	15.14	15.14	592,703
28 Aug 23	15.11500 +0.10	15.16	15.06	15.08	359,535
25 Aug 23	15.01500 -0.07	15.16	15.01	15.05	312,539
24 Aug 23	15.08500 +0.02	15.20	15.07	15.14	385,244
23 Aug 23	15.06500 +0.09	15.10	14.96	14.99	498,394
22 Aug 23	14.98000 +0.02	15.06	14.94	14.99	355,542
21 Aug 23	14.96000 +0.09	15.07	14.82	14.88	471,623
18 Aug 23	14.87500 -0.26	15.14	14.73	15.10	599,777
17 Aug 23	15.13500 -0.23	15.37	15.14	15.30	518,678
16 Aug 23	15.37000 -0.01	15.40	15.29	15.34	353,555
15 Aug 23	15.38000 -0.02	15.51	15.34	15.37	557,997
14 Aug 23	15.39500 +0.03	15.47	15.30	15.35	525,166
11 Aug 23	15.37000 -0.23	15.55	15.35	15.53	569,807
10 Aug 23	15.60000 +0.06	15.64	15.48	15.60	556,923
09 Aug 23	15.54000 +0.06	15.68	15.52	15.60	653,900
08 Aug 23	15.48000 +0.01	15.61	15.40	15.47	491,180
07 Aug 23	15.47000 +0.13	15.51	15.31	15.32	620,712
04 Aug 23	15.34500 -0.07	15.45	15.30	15.44	929,868
03 Aug 23	15.42000 -0.14	15.54	15.39	15.49	478,498
02 Aug 23	15.56000 -0.31	15.84	15.48	15.80	818,154
01 Aug 23	15.87000 -0.13	16.01	15.87	15.95	590,024
31 Jul 23	15.99500 +0.10	16.01	15.83	15.88	612,152
28 Jul 23	15.89000 +0.06	15.97	15.53	15.81	857,269
27 Jul 23	15.83000 -0.17	16.11	15.83	16.05	799,746
26 Jul 23	16.00000 +0.06	16.00	15.81	15.91	571,763
25 Jul 23	15.94500 -0.10	16.11	15.84	16.03	599,417
24 Jul 23	16.04000 +0.00	16.20	15.90	16.07	563,443
21 Jul 23	16.04000 +0.14	16.09	15.85	15.95	693,371
20 Jul 23	15.90000 -0.18	16.07	15.55	15.95	1,437,670
19 Jul 23	16.08000 +0.10	16.16	15.93	16.02	812,802
18 Jul 23	15.97500 +0.27	16.05	15.61	15.69	912,722
17 Jul 23	15.71000 -0.11	15.86	15.61	15.73	485,000
14 Jul 23	15.82500 -0.22	16.14	15.71	16.00	922,836
13 Jul 23	16.04500 +0.00	16.15	15.91	16.02	662,249
12 Jul 23	16.04500 +0.37	16.09	15.66	15.72	1,016,468
11 Jul 23	15.67500 +0.06	15.85	15.65	15.68	799,106
10 Jul 23	15.61500 -0.12	15.72	15.60	15.68	714,406
07 Jul 23	15.73500 -0.08	15.79	15.56	15.78	711,531
06 Jul 23	15.81000 -0.07	15.88	15.67	15.76	1,531,257
05 Jul 23	15.88500 +0.39	15.92	15.55	15.57	1,491,003
04 Jul 23	15.50000 +0.02	15.54	15.41	15.52	441,660
03 Jul 23	15.48500 -0.10	15.69	15.39	15.60	703,725
30 Jun 23	15.58000 -0.12	15.76	15.58	15.69	1,202,879
29 Jun 23	15.70000 -0.07	15.85	15.64	15.76	478,814
28 Jun 23	15.77000 +0.17	15.82	15.65	15.69	655,610
27 Jun 23	15.60500 +0.12	15.64	15.49	15.56	698,326
26 Jun 23	15.48500 +0.03	15.52	15.37	15.47	859,296
23 Jun 23	15.45500 -0.37	15.76	15.40	15.76	939,388
22 Jun 23	15.82500 +0.01	15.86	15.64	15.74	660,228
21 Jun 23	15.82000 +0.05	15.82	15.65	15.71	744,533
20 Jun 23	15.76500 -0.14	15.98	15.76	15.88	695,351
19 Jun 23	15.91000 +0.35	16.31	15.83	15.83	1,298,588
16 Jun 23	15.56500 +0.07	15.73	15.48	15.52	1,830,242
15 Jun 23	15.49500 -0.19	15.69	15.48	15.63	798,269
14 Jun 23	15.68500 +0.02	15.81	15.66	15.68	858,309
13 Jun 23	15.66500 -0.13	15.90	15.65	15.87	785,095
12 Jun 23	15.79500 -0.10	16.00	15.80	15.97	796,439
09 Jun 23	15.89000 -0.14	16.08	15.88	16.08	543,605
08 Jun 23	16.03000 -0.02	16.21	16.01	16.06	740,681
07 Jun 23	16.05500 +0.10	16.15	15.94	15.94	671,317
06 Jun 23	15.96000 -0.06	16.08	15.82	16.01	1,019,761
05 Jun 23	16.02000 -0.14	16.22	16.02	16.16	720,302
02 Jun 23	16.15500 +0.11	16.23	16.01	16.08	781,096
01 Jun 23	16.04500 +0.16	16.13	15.92	15.94	805,861
31 May 23	15.88000 -0.26	16.02	15.68	15.91	8,262,696
30 May 23	16.14000 -0.38	16.23	15.97	16.05	711,423
29 May 23	16.51500 -0.20	16.72	16.50	16.70	471,646
26 May 23	16.71500 +0.18	16.79	16.54	16.60	677,450
25 May 23	16.53000 -0.17	16.77	16.52	16.77	737,770
24 May 23	16.70000 -0.25	16.83	16.57	16.83	880,349
23 May 23	16.95000 -0.16	17.18	16.89	17.04	614,713
22 May 23	17.11500 +0.07	17.25	17.01	17.05	750,594
19 May 23	17.05000 -0.02	17.10	16.96	17.07	974,818
18 May 23	17.06500 +0.24	17.11	16.91	16.92	761,297
17 May 23	16.82500 -0.04	16.90	16.71	16.86	636,099
16 May 23	16.86500 +0.16	16.91	16.62	16.70	991,250
15 May 23	16.71000 +0.05	16.78	16.67	16.67	538,787
12 May 23	16.65500 +0.18	16.79	16.53	16.55	906,399
11 May 23	16.48000 -0.02	16.69	16.42	16.48	811,200
10 May 23	16.50000 -0.16	16.71	16.47	16.65	784,291
09 May 23	16.66000 +0.10	16.66	16.44	16.51	678,116
08 May 23	16.55500 -0.05	16.67	16.53	16.59	502,678
05 May 23	16.60000 -0.01	16.72	16.43	16.64	852,062
04 May 23	16.61500 +0.03	16.69	16.44	16.53	685,102
03 May 23	16.58500 +0.03	16.60	16.41	16.58	965,040
02 May 23	16.55000 -0.41	16.92	16.54	16.92	1,348,316
28 Apr 23	16.96000 +0.08	16.96	16.73	16.93	1,100,405
27 Apr 23	16.87500 +0.14	16.93	16.58	16.69	940,885
26 Apr 23	16.73500 +0.13	16.75	16.48	16.57	1,132,397
25 Apr 23	16.61000 +0.08	16.63	16.38	16.54	900,285
24 Apr 23	16.53500 +0.66	16.55	16.25	16.33	1,463,694
21 Apr 23	15.87500 +0.21	15.96	15.63	15.65	889,892
20 Apr 23	15.66500 +0.43	15.86	15.16	15.16	1,404,293
19 Apr 23	15.24000 +0.11	15.32	15.05	15.10	760,783
18 Apr 23	15.13000 -0.11	15.33	15.04	15.27	850,901
17 Apr 23	15.24000 +0.19	15.28	15.02	15.07	710,692
14 Apr 23	15.04500 +0.07	15.15	14.99	15.03	686,457
13 Apr 23	14.97500 -0.02	15.05	14.88	15.01	782,254
12 Apr 23	15.00000 -0.24	15.43	15.00	15.21	1,404,997
11 Apr 23	15.24000 -0.03	15.35	15.16	15.30	1,059,653
06 Apr 23	15.27500 +0.06	15.28	15.14	15.19	781,852
05 Apr 23	15.21500 +0.01	15.31	14.95	15.15	869,047
04 Apr 23	15.20500 -0.06	15.31	15.14	15.30	739,708
03 Apr 23	15.26500 +0.08	15.38	15.19	15.23	769,271
31 Mar 23	15.19000 -0.06	15.24	15.10	15.24	1,536,885
30 Mar 23	15.24500 +0.14	15.31	15.15	15.17	802,399
29 Mar 23	15.10000 +0.30	15.15	14.82	14.85	776,894
28 Mar 23	14.80500 +0.21	14.89	14.67	14.70	878,285
27 Mar 23	14.59500 -0.02	14.70	14.51	14.69	816,180
24 Mar 23	14.62000 -0.43	14.95	14.34	14.95	1,356,173
23 Mar 23	15.04500 -0.08	15.15	14.94	15.13	677,737
22 Mar 23	15.12500 -0.07	15.20	15.00	15.18	757,456
21 Mar 23	15.20000 +0.14	15.23	15.06	15.10	709,992
20 Mar 23	15.05500 -0.25	15.30	14.88	15.30	1,132,642
17 Mar 23	15.30500 +0.08	15.40	15.10	15.34	3,312,030
16 Mar 23	15.23000 +0.26	15.26	14.81	15.07	1,146,845
15 Mar 23	14.96500 -0.03	15.13	14.71	15.00	1,231,929
14 Mar 23	15.00000 +0.27	15.07	14.67	14.74	757,460
13 Mar 23	14.72500 -0.41	15.15	14.58	15.15	1,213,140
10 Mar 23	15.13500 -0.05	15.19	14.93	15.02	805,866
09 Mar 23	15.19000 -0.15	15.30	15.11	15.28	706,093
08 Mar 23	15.33500 -0.10	15.40	15.19	15.36	869,145
07 Mar 23	15.44000 -0.06	15.61	15.36	15.43	896,346
06 Mar 23	15.49500 -0.12	15.64	15.42	15.63	994,541
03 Mar 23	15.61500 +0.09	15.73	15.49	15.60	825,383
02 Mar 23	15.53000 -0.38	15.88	15.30	15.84	1,254,327
01 Mar 23	15.91000 -0.02	16.16	15.88	15.93	1,117,780
28 Feb 23	15.92500 -0.18	16.21	15.92	16.08	1,658,318
27 Feb 23	16.10000 +0.25	16.13	15.75	15.85	802,441
24 Feb 23	15.85500 +0.14	16.09	15.77	15.90	1,241,736
23 Feb 23	15.71000 -0.44	15.99	15.41	15.70	2,242,593
22 Feb 23	16.14500 -0.19	16.51	16.04	16.27	761,458
21 Feb 23	16.33500 -0.17	16.54	15.97	16.47	1,832,207
20 Feb 23	16.50500 +0.05	16.58	16.45	16.46	411,539
17 Feb 23	16.45500 -0.18	16.65	16.42	16.56	818,396
16 Feb 23	16.63500 +0.07	16.66	16.48	16.61	685,175
15 Feb 23	16.57000 -0.05	16.64	16.46	16.61	638,327
14 Feb 23	16.62000 +0.15	16.74	16.48	16.48	1,201,618
13 Feb 23	16.47500 +0.19	16.53	16.30	16.33	529,843
10 Feb 23	16.28500 -0.09	16.47	16.19	16.42	1,102,144
09 Feb 23	16.38000 -0.10	16.64	16.38	16.49	802,995
08 Feb 23	16.47500 +0.08	16.67	16.45	16.48	591,239
07 Feb 23	16.40000 +0.01	16.44	16.32	16.39	650,583
06 Feb 23	16.39000 -0.03	16.58	16.33	16.44	706,379
03 Feb 23	16.42500 +0.17	16.50	16.16	16.19	1,526,356
02 Feb 23	16.25000 +0.26	16.25	15.95	16.07	1,138,648
01 Feb 23	15.99000 +0.46	16.01	15.57	15.57	970,720
31 Jan 23	15.53000 +0.02	15.65	15.44	15.48	1,336,583
30 Jan 23	15.51000 -0.06	15.62	15.40	15.58	1,472,542
27 Jan 23	15.57500 -0.11	15.83	15.57	15.80	1,256,344
26 Jan 23	15.68500 -0.18	16.00	15.45	15.99	1,446,416
25 Jan 23	15.87000 +0.15	15.87	15.62	15.73	1,258,549
24 Jan 23	15.72000 +0.16	15.72	15.43	15.57	1,493,952
23 Jan 23	15.56500 +0.13	15.57	15.31	15.44	799,344
20 Jan 23	15.44000 +0.04	15.52	15.40	15.44	459,006
19 Jan 23	15.39500 -0.06	15.52	15.38	15.41	859,339
18 Jan 23	15.46000 +0.19	15.69	15.45	15.52	1,175,442
17 Jan 23	15.26500 +0.32	15.30	14.91	14.91	781,675
16 Jan 23	14.95000 -0.07	15.12	14.90	15.03	627,688
13 Jan 23	15.02500 +0.13	15.15	14.93	14.94	769,173
12 Jan 23	14.89500 -0.01	15.06	14.83	14.97	1,030,115
11 Jan 23	14.90500 -0.05	15.03	14.86	14.96	703,263
10 Jan 23	14.95000 -0.17	15.23	14.91	15.09	1,035,145
09 Jan 23	15.12000 -0.07	15.27	15.06	15.25	927,568
06 Jan 23	15.19000 +0.27	15.22	14.90	14.98	714,634
05 Jan 23	14.92000 +0.02	15.14	14.83	14.88	1,000,625
04 Jan 23	14.89500 -0.11	15.06	14.80	15.06	1,023,788
03 Jan 23	15.01000 -0.18	15.24	14.99	15.21	628,181
02 Jan 23	15.19500 +0.22	15.20	14.94	15.06	930,045
30 Dec 22	14.97500 -0.21	15.19	14.98	15.14	578,657
29 Dec 22	15.19000 +0.01	15.24	15.02	15.13	428,116
28 Dec 22	15.17500 -0.01	15.24	15.10	15.22	438,650
27 Dec 22	15.19000 -0.05	15.36	15.18	15.31	287,539
23 Dec 22	15.24000 +0.07	15.31	15.14	15.22	448,855
22 Dec 22	15.17000 +0.15	15.27	15.05	15.05	526,916
21 Dec 22	15.02500 +0.07	15.10	14.89	14.97	670,527
20 Dec 22	14.95500 -0.05	15.01	14.73	14.86	671,896
19 Dec 22	15.00500 +0.07	15.16	14.90	14.93	659,445
16 Dec 22	14.94000 -0.42	15.38	14.87	15.38	6,323,437
15 Dec 22	15.36000 -0.30	15.65	15.27	15.57	860,482
14 Dec 22	15.66000 +0.14	15.66	15.25	15.50	758,521
13 Dec 22	15.52000 -0.01	15.66	15.38	15.60	840,775
12 Dec 22	15.53000 -0.23	15.85	15.53	15.65	889,460
09 Dec 22	15.75500 +0.07	15.76	15.56	15.68	823,186
08 Dec 22	15.68000 +0.08	15.74	15.51	15.66	698,542
07 Dec 22	15.60500 -0.21	15.93	15.59	15.82	945,985
06 Dec 22	15.81000 +0.11	15.94	15.56	15.70	1,069,970
05 Dec 22	15.70000 -0.36	16.08	15.66	16.06	810,736
02 Dec 22	16.06000 -0.25	16.32	15.95	16.28	876,745
01 Dec 22	16.31000 +0.47	16.35	15.83	15.93	1,363,079
30 Nov 22	15.83500 -0.07	15.97	15.78	15.93	2,823,902
29 Nov 22	15.90500 -0.07	16.05	15.77	15.97	1,183,097
28 Nov 22	15.97500 -0.08	16.03	15.80	16.03	988,970
25 Nov 22	16.06000 +0.01	16.06	15.84	15.98	556,232
24 Nov 22	16.05000 +0.22	16.05	15.78	15.88	404,380
23 Nov 22	15.83000 +0.02	15.93	15.67	15.86	676,211
22 Nov 22	15.81500 -0.05	15.94	15.73	15.89	657,995
21 Nov 22	15.86500 +0.07	15.86	15.63	15.75	614,630
18 Nov 22	15.79000 +0.08	15.86	15.72	15.74	571,200
17 Nov 22	15.71000 -0.22	15.98	15.64	15.97	635,484
16 Nov 22	15.93000 -0.01	16.04	15.83	15.98	610,760
15 Nov 22	15.93500 +0.03	16.04	15.86	15.94	522,702
14 Nov 22	15.90500 -0.05	16.13	15.90	15.97	485,353
11 Nov 22	15.95500 -0.45	16.46	15.95	16.41	667,506
10 Nov 22	16.40500 +0.15	16.53	16.14	16.27	941,998
09 Nov 22	16.25500 +0.24	16.36	16.00	16.01	1,145,069
08 Nov 22	16.01500 +0.43	16.08	15.55	15.56	772,395
07 Nov 22	15.58500 -0.26	15.98	15.59	15.84	967,033
04 Nov 22	15.84000 -0.01	16.08	15.64	15.96	934,388
03 Nov 22	15.85500 +0.30	15.97	15.35	15.43	888,613
02 Nov 22	15.55000 -0.44	16.04	15.54	16.03	1,101,385
01 Nov 22	15.99000 -0.04	16.25	15.94	16.13	598,586
31 Oct 22	16.03000 +0.10	16.07	15.90	15.94	994,854
28 Oct 22	15.93500 -0.02	16.15	15.84	15.85	735,784
27 Oct 22	15.95500 +0.07	16.26	15.85	16.20	1,113,207
26 Oct 22	15.88000 +0.44	15.89	15.32	15.40	76,117,752
25 Oct 22	15.44000 -0.04	15.53	15.24	15.52	792,620
24 Oct 22	15.48000 +0.06	15.53	15.27	15.48	963,353
21 Oct 22	15.42000 -0.23	15.63	15.24	15.54	592,244
20 Oct 22	15.65000 -0.09	15.71	15.35	15.66	964,726
19 Oct 22	15.73500 +0.17	15.77	15.54	15.61	589,736
18 Oct 22	15.56500 -0.13	15.76	15.44	15.72	774,223
17 Oct 22	15.69500 +0.42	15.73	15.31	15.33	889,119
14 Oct 22	15.27000 -0.05	15.52	15.24	15.44	1,576,690
13 Oct 22	15.32500 +0.09	15.38	15.05	15.19	907,156
12 Oct 22	15.23500 -0.04	15.35	15.01	15.28	1,013,170
11 Oct 22	15.27500 -0.07	15.41	15.10	15.20	1,490,609
10 Oct 22	15.34500 -0.06	15.48	15.15	15.41	1,176,536
07 Oct 22	15.40500 -0.42	15.82	15.40	15.79	773,221
06 Oct 22	15.82500 -0.24	16.19	15.64	16.12	795,831
05 Oct 22	16.06500 -0.26	16.30	15.96	16.30	619,488
04 Oct 22	16.32500 +0.26	16.45	16.09	16.13	886,649
03 Oct 22	16.06500 +0.16	16.18	15.73	15.88	1,068,544
30 Sep 22	15.90500 +0.10	16.14	15.85	15.91	2,179,326
29 Sep 22	15.80000 -0.02	15.85	15.54	15.85	897,643
28 Sep 22	15.82000 -0.23	16.12	15.64	16.02	868,858
27 Sep 22	16.04500 -0.02	16.25	15.95	16.09	873,583
26 Sep 22	16.07000 -0.05	16.25	15.88	15.91	1,239,936
23 Sep 22	16.11500 -0.62	16.80	16.07	16.77	1,130,220
22 Sep 22	16.73500 -0.47	17.09	16.67	17.07	1,027,562
21 Sep 22	17.20500 +0.09	17.27	17.07	17.11	1,186,022
20 Sep 22	17.11500 -0.71	17.99	17.09	17.86	765,402
19 Sep 22	17.82500 +0.15	17.91	17.42	17.60	700,692
16 Sep 22	17.68000 -0.22	17.93	17.68	17.83	1,813,142
15 Sep 22	17.90000 +0.15	17.95	17.02	17.60	1,667,723
14 Sep 22	17.74500 -0.05	17.92	17.65	17.75	652,277
13 Sep 22	17.79000 -0.17	18.03	17.78	17.97	745,449
12 Sep 22	17.96000 +0.24	18.02	17.65	17.76	882,552
09 Sep 22	17.71500 +0.44	17.77	17.12	17.24	1,227,101
08 Sep 22	17.27500 -0.65	17.93	17.19	17.86	1,244,342
07 Sep 22	17.92500 -0.08	18.13	17.86	17.89	785,937
06 Sep 22	18.00500 -0.36	18.33	17.84	18.33	884,001
05 Sep 22	18.36000 +0.00	18.36	18.15	18.16	1,116,216
02 Sep 22	18.36000 -0.13	18.60	18.30	18.57	924,846
01 Sep 22	18.48500 -0.31	18.61	18.36	18.61	618,715
31 Aug 22	18.79000 -0.01	18.92	18.52	18.80	1,467,180
30 Aug 22	18.80000 -0.38	19.33	18.80	19.19	1,246,821
29 Aug 22	19.18000 -0.16	19.50	19.14	19.17	665,057
26 Aug 22	19.34500 -0.29	19.61	19.08	19.53	663,336
25 Aug 22	19.63500 +0.03	19.76	19.51	19.63	383,708
24 Aug 22	19.60000 -0.07	19.69	19.41	19.56	394,956
23 Aug 22	19.66500 -0.11	19.80	19.53	19.61	518,536
22 Aug 22	19.78000 +0.14	19.78	19.45	19.59	550,875
19 Aug 22	19.64000 -0.03	19.75	19.49	19.65	539,728
18 Aug 22	19.66500 -0.11	19.78	19.63	19.77	509,716
17 Aug 22	19.77500 -0.13	19.95	19.61	19.86	531,284
16 Aug 22	19.90000 +0.30	19.98	19.57	19.57	470,859
15 Aug 22	19.60000 +0.20	19.64	19.34	19.34	533,073
12 Aug 22	19.40000 -0.07	19.60	19.37	19.48	522,802
11 Aug 22	19.47000 -0.18	19.98	19.43	19.73	1,313,562
10 Aug 22	19.64500 -0.01	19.84	19.59	19.59	787,496
09 Aug 22	19.66000 +0.36	19.67	19.22	19.26	558,995
08 Aug 22	19.29500 +0.04	19.53	19.22	19.26	609,284
05 Aug 22	19.25500 -0.14	19.45	19.16	19.42	570,628
04 Aug 22	19.39500 -0.14	19.75	19.32	19.58	649,701
03 Aug 22	19.53000 -0.05	19.67	19.38	19.48	510,032
02 Aug 22	19.58000 +0.25	19.58	19.22	19.32	828,344
01 Aug 22	19.33000 -0.20	19.70	19.30	19.49	830,880
29 Jul 22	19.53000 +0.03	19.77	19.34	19.56	1,385,666
28 Jul 22	19.50000 +0.09	19.64	19.33	19.50	949,365
27 Jul 22	19.40500 -0.28	19.65	19.33	19.60	814,208
26 Jul 22	19.69000 +0.55	19.75	19.06	19.18	1,279,208
25 Jul 22	19.14500 +0.10	19.47	18.94	19.05	1,142,101
22 Jul 22	19.05000 +0.09	19.35	18.91	18.93	1,143,630
21 Jul 22	18.95500 -0.41	20.13	18.57	19.58	1,251,169
20 Jul 22	19.36500 -0.17	19.61	19.15	19.54	1,277,781
19 Jul 22	19.53000 +0.12	19.56	19.18	19.40	897,693
18 Jul 22	19.41000 +0.11	19.49	19.03	19.35	768,971
15 Jul 22	19.29500 +0.42	19.30	18.89	19.00	853,030
14 Jul 22	18.87500 +0.30	18.89	18.59	18.59	1,125,215
13 Jul 22	18.57500 +0.08	18.82	18.43	18.45	1,067,528
12 Jul 22	18.50000 +0.32	18.54	18.14	18.15	825,919
11 Jul 22	18.18000 +0.29	18.22	17.83	17.84	954,806
08 Jul 22	17.89000 +0.31	17.99	17.53	17.55	818,559
07 Jul 22	17.58000 +0.52	17.73	17.23	17.25	948,602
06 Jul 22	17.06000 +0.00	17.10	16.67	17.10	1,154,213
05 Jul 22	17.06000 -0.25	17.44	16.95	17.35	1,481,414
04 Jul 22	17.30500 +0.16	17.50	17.25	17.25	988,637
01 Jul 22	17.15000 +0.32	17.25	16.69	16.85	1,880,007
30 Jun 22	16.83000 -0.70	17.50	16.58	17.45	1,899,743
29 Jun 22	17.53000 -0.15	17.65	17.35	17.64	620,054
28 Jun 22	17.68500 +0.02	17.88	17.67	17.69	1,028,657
27 Jun 22	17.66500 +0.17	17.67	17.43	17.56	723,897
24 Jun 22	17.50000 +0.27	17.54	17.35	17.35	619,386
23 Jun 22	17.22500 -0.14	17.43	17.02	17.28	914,321
22 Jun 22	17.36000 -0.06	17.47	17.13	17.36	754,728
21 Jun 22	17.42000 -0.03	17.61	17.29	17.55	884,413
20 Jun 22	17.45000 +0.12	17.50	17.17	17.35	827,633
17 Jun 22	17.33000 +0.24	17.48	16.98	17.17	2,245,646
16 Jun 22	17.09500 -0.11	17.20	16.92	17.20	1,170,422
15 Jun 22	17.20000 +0.28	17.44	16.94	17.03	1,117,523
14 Jun 22	16.92000 -0.35	17.47	16.85	17.35	980,151
13 Jun 22	17.27500 -0.15	17.36	17.11	17.22	842,613
10 Jun 22	17.42500 +0.05	17.50	17.10	17.25	798,939
09 Jun 22	17.37000 -0.71	18.00	17.18	18.00	1,180,947
08 Jun 22	18.08000 -0.10	18.18	17.92	18.17	917,867
07 Jun 22	18.18000 +0.21	18.18	17.90	17.92	745,330
06 Jun 22	17.97000 +0.19	17.99	17.78	17.85	431,709
03 Jun 22	17.77500 -0.03	17.92	17.74	17.81	375,782
02 Jun 22	17.80500 -0.11	18.01	17.70	17.95	646,309
01 Jun 22	17.92000 +0.00	18.08	17.80	18.00	899,170
31 May 22	17.92500 -0.44	18.33	17.80	18.33	2,879,455
30 May 22	18.36500 -0.09	18.53	18.33	18.35	643,976
27 May 22	18.45500 +0.03	18.77	18.39	18.42	1,124,239
26 May 22	18.42500 -0.12	18.63	18.42	18.54	804,929
25 May 22	18.54000 -0.15	18.70	18.30	18.44	846,449
24 May 22	18.69500 +0.24	18.69	18.26	18.30	708,885
23 May 22	18.45000 +0.19	18.55	18.30	18.45	642,054
20 May 22	18.26000 +0.36	18.26	17.89	18.00	936,921
19 May 22	17.89500 -0.29	18.04	17.84	17.93	823,115
18 May 22	18.18500 +0.18	18.31	17.85	18.05	956,175
17 May 22	18.00000 +0.21	18.03	17.86	17.90	629,377
16 May 22	17.79000 +0.35	17.79	17.36	17.40	549,573
13 May 22	17.44500 +0.25	17.44	17.20	17.30	696,602
12 May 22	17.19000 +0.06	17.25	16.86	17.05	1,117,422
11 May 22	17.13500 +0.06	17.23	16.92	17.15	959,796
10 May 22	17.07500 -0.09	17.39	17.00	17.25	883,733
09 May 22	17.17000 -0.14	17.34	17.16	17.25	708,569
06 May 22	17.31000 -0.09	17.53	17.17	17.35	985,088
05 May 22	17.39500 -0.10	17.69	17.40	17.69	687,580
04 May 22	17.50000 +0.00	17.74	17.36	17.50	805,958
03 May 22	17.50000 +0.08	17.65	17.43	17.60	719,790
02 May 22	17.42500 -0.06	17.65	16.75	17.44	916,828
29 Apr 22	17.48000 -0.35	17.90	17.30	17.90	1,274,784
28 Apr 22	17.82500 -0.16	18.25	17.76	18.10	1,053,133
27 Apr 22	17.99000 +0.24	18.06	17.50	17.70	841,935
26 Apr 22	17.75500 +0.08	17.99	17.60	17.83	960,751
25 Apr 22	17.67500 +0.30	17.81	17.17	17.22	1,175,543
22 Apr 22	17.38000 -0.31	17.99	17.35	17.69	867,842
21 Apr 22	17.69000 +0.41	17.82	17.31	17.40	1,068,271
20 Apr 22	17.28500 +0.11	17.34	17.15	17.25	785,008
19 Apr 22	17.17500 -0.23	17.28	16.75	16.94	1,162,776
14 Apr 22	17.40500 +0.55	17.45	16.93	16.93	1,348,654
13 Apr 22	16.85500 +0.18	16.91	16.67	16.68	1,268,173
12 Apr 22	16.67000 -0.09	16.83	16.59	16.63	1,058,475
11 Apr 22	16.76000 +0.41	16.77	16.30	16.31	967,366
08 Apr 22	16.35000 +0.05	16.60	16.15	16.43	860,058
07 Apr 22	16.30500 +0.03	16.60	16.24	16.27	1,154,437
06 Apr 22	16.27000 +0.01	16.36	15.99	16.25	993,243
05 Apr 22	16.26500 -0.17	16.53	16.11	16.41	968,158
04 Apr 22	16.43000 -0.20	16.69	16.03	16.69	1,599,589
01 Apr 22	16.63000 +0.28	16.79	16.39	16.40	1,321,259
31 Mar 22	16.34500 +0.14	16.50	16.29	16.29	2,258,677
30 Mar 22	16.21000 -0.06	16.30	16.02	16.24	822,586
29 Mar 22	16.26500 +0.16	16.37	16.17	16.28	789,638
28 Mar 22	16.10000 +0.09	16.28	16.10	16.10	1,068,203
25 Mar 22	16.01500 -0.07	16.25	15.90	16.18	1,085,662
24 Mar 22	16.08500 +0.25	16.15	15.79	15.80	1,020,442
23 Mar 22	15.83500 +0.20	15.96	15.64	15.64	665,930
22 Mar 22	15.63500 +0.12	15.68	15.48	15.51	587,646
21 Mar 22	15.51500 -0.04	15.70	15.47	15.51	811,221
18 Mar 22	15.55500 -0.43	16.02	15.40	15.98	1,739,630
17 Mar 22	15.99000 +0.73	15.99	15.27	15.28	1,725,482
16 Mar 22	15.25500 -0.18	15.73	15.26	15.65	1,094,520
15 Mar 22	15.43000 +0.33	15.52	14.96	15.00	1,061,297
14 Mar 22	15.10000 +0.35	15.15	14.77	14.85	828,327
11 Mar 22	14.75000 +0.30	14.97	14.47	14.47	1,264,467
10 Mar 22	14.45000 +0.02	14.60	14.23	14.50	894,203
09 Mar 22	14.43000 +0.45	14.59	14.17	14.39	1,441,991
08 Mar 22	13.98500 -0.03	14.22	13.86	13.90	1,367,060
07 Mar 22	14.01500 +0.10	14.14	13.44	13.70	1,688,394
04 Mar 22	13.92000 -0.31	14.12	13.88	14.02	1,091,136
03 Mar 22	14.22500 -0.27	14.63	14.15	14.49	934,920
02 Mar 22	14.49500 +0.39	14.59	13.95	13.98	1,099,395
01 Mar 22	14.10000 -0.54	14.61	14.09	14.59	1,104,526
28 Feb 22	14.64000 -0.03	14.65	14.36	14.50	1,709,225
25 Feb 22	14.67500 +0.57	14.71	14.16	14.17	990,476
24 Feb 22	14.10000 -0.38	14.65	13.61	14.00	1,300,190
23 Feb 22	14.47500 -0.10	14.84	14.39	14.59	887,047
22 Feb 22	14.58000 +0.32	14.65	13.91	14.05	939,603
21 Feb 22	14.26000 -0.06	14.53	14.26	14.37	845,800
18 Feb 22	14.32500 -0.09	14.65	14.31	14.45	748,315
17 Feb 22	14.41500 +0.03	14.55	14.27	14.41	673,928
16 Feb 22	14.38500 +0.14	14.39	14.24	14.26	592,140
15 Feb 22	14.25000 +0.41	14.27	13.82	13.89	1,166,289
14 Feb 22	13.83500 -0.05	13.85	13.51	13.65	1,444,266
11 Feb 22	13.88000 -0.26	14.08	13.83	14.05	661,399
10 Feb 22	14.14000 -0.21	14.45	14.14	14.36	838,624
09 Feb 22	14.35000 +0.29	14.41	14.11	14.11	1,341,282
08 Feb 22	14.06000 +0.34	14.06	13.69	13.76	970,457
07 Feb 22	13.72500 +0.03	13.91	13.65	13.78	984,847
04 Feb 22	13.70000 -0.30	14.11	13.69	14.07	890,166
03 Feb 22	13.99500 -0.09	14.23	13.97	14.10	936,499
02 Feb 22	14.08500 -0.05	14.28	14.09	14.19	673,085
01 Feb 22	14.13000 +0.18	14.19	13.99	14.03	818,889
31 Jan 22	13.95000 +0.10	14.02	13.81	13.90	1,030,447
28 Jan 22	13.85000 -0.03	13.93	13.70	13.93	817,384
27 Jan 22	13.88000 -0.12	13.97	13.77	13.85	779,878
26 Jan 22	14.00000 +0.17	14.15	13.90	13.93	925,993
25 Jan 22	13.83000 -0.03	14.05	13.77	13.97	735,189
24 Jan 22	13.86500 -0.46	14.27	13.81	14.26	1,288,469
21 Jan 22	14.32500 -0.03	14.36	14.18	14.23	750,791
20 Jan 22	14.35000 +0.10	14.48	14.15	14.29	1,157,427
19 Jan 22	14.25500 +0.03	14.34	14.15	14.16	475,397
18 Jan 22	14.22500 -0.03	14.27	13.98	14.15	599,633
17 Jan 22	14.25500 -0.06	14.36	14.13	14.31	597,133
14 Jan 22	14.32000 -0.04	14.38	14.21	14.29	733,367
13 Jan 22	14.36000 +0.01	14.39	14.25	14.28	776,164
12 Jan 22	14.35000 +0.05	14.43	14.29	14.38	1,008,057
11 Jan 22	14.30500 -0.07	14.44	14.28	14.44	716,490
10 Jan 22	14.38000 +0.03	14.57	14.34	14.40	635,906
07 Jan 22	14.35000 -0.27	14.65	14.32	14.64	843,909
06 Jan 22	14.62500 -0.25	14.83	14.60	14.70	636,431
05 Jan 22	14.87500 +0.06	14.95	14.77	14.82	807,710
04 Jan 22	14.81000 +0.05	14.93	14.78	14.79	617,103
03 Jan 22	14.76000 +0.20	14.78	14.56	14.56	466,914
31 Dec 21	14.56000 +0.08	14.56	14.47	14.47	211,237
30 Dec 21	14.48000 -0.03	14.56	14.41	14.49	213,037
29 Dec 21	14.50500 +0.04	14.52	14.40	14.44	247,181
28 Dec 21	14.46500 +0.18	14.49	14.28	14.28	258,370
27 Dec 21	14.29000 +0.05	14.35	14.19	14.20	340,735
24 Dec 21	14.24000 -0.03	14.27	14.16	14.23	130,395
23 Dec 21	14.27500 +0.05	14.48	14.25	14.25	549,204
22 Dec 21	14.23000 +0.23	14.23	14.00	14.00	722,776
21 Dec 21	13.99500 +0.16	14.01	13.81	13.88	905,112
20 Dec 21	13.83000 +0.26	13.83	13.30	13.40	1,149,473
17 Dec 21	13.57500 +0.02	13.59	13.36	13.50	1,455,590
16 Dec 21	13.55000 -0.27	14.07	13.53	13.96	1,693,421
15 Dec 21	13.82500 +0.05	13.95	13.79	13.81	820,485
14 Dec 21	13.77500 +0.02	13.88	13.77	13.81	1,030,751
13 Dec 21	13.75500 +0.11	13.86	13.66	13.70	1,186,891
10 Dec 21	13.65000 +0.00	13.73	13.63	13.65	743,339
09 Dec 21	13.64500 -0.11	13.81	13.65	13.72	672,521
08 Dec 21	13.75500 +0.02	13.85	13.56	13.74	1,197,179
07 Dec 21	13.73500 +0.34	13.76	13.48	13.50	996,463
06 Dec 21	13.40000 +0.28	13.45	13.15	13.19	618,731
03 Dec 21	13.12000 -0.10	13.39	13.10	13.30	716,462
02 Dec 21	13.21500 -0.05	13.34	13.12	13.20	944,932
01 Dec 21	13.26500 +0.22	13.52	13.07	13.10	1,464,017
30 Nov 21	13.05000 +0.15	13.29	12.79	12.80	2,464,353
29 Nov 21	12.89500 -0.10	13.16	12.90	13.05	1,176,614
26 Nov 21	13.00000 -0.48	13.20	12.68	13.19	2,250,878
25 Nov 21	13.48500 +0.03	13.52	13.36	13.44	513,905
24 Nov 21	13.45000 +0.05	13.49	13.20	13.39	836,379
23 Nov 21	13.40000 +0.05	13.48	13.23	13.30	450,676
22 Nov 21	13.35000 +0.16	13.44	13.20	13.20	1,002,004
19 Nov 21	13.19000 -0.21	13.36	12.91	13.35	1,280,975
18 Nov 21	13.39500 -0.10	13.51	13.34	13.48	709,639
17 Nov 21	13.50000 -0.21	13.80	13.50	13.67	570,860
16 Nov 21	13.71000 -0.23	13.97	13.69	13.95	568,746
15 Nov 21	13.94500 +0.15	13.99	13.74	13.79	517,173
12 Nov 21	13.79500 -0.03	13.82	13.69	13.80	310,787
11 Nov 21	13.82500 +0.13	13.95	13.65	13.65	631,419
10 Nov 21	13.69500 -0.14	13.85	13.67	13.81	703,875
09 Nov 21	13.83500 -0.13	14.03	13.80	13.94	571,507
08 Nov 21	13.96500 +0.07	14.05	13.80	13.85	666,420
05 Nov 21	13.90000 +0.25	13.94	13.49	13.64	659,236
04 Nov 21	13.65000 +0.08	13.73	13.48	13.61	489,214
03 Nov 21	13.57000 -0.09	13.65	13.44	13.61	526,919
02 Nov 21	13.66000 +0.00	13.74	13.54	13.65	767,776
01 Nov 21	13.66000 +0.38	13.69	13.31	13.31	866,965
29 Oct 21	13.28500 -0.14	13.40	13.10	13.40	1,315,608
28 Oct 21	13.42000 -0.03	13.52	13.35	13.46	821,867
27 Oct 21	13.45000 +0.00	13.49	13.37	13.41	686,479
26 Oct 21	13.45000 +0.22	13.61	13.22	13.25	600,776
25 Oct 21	13.22500 -0.19	13.43	13.23	13.36	461,237
22 Oct 21	13.41500 +0.12	13.46	13.20	13.31	653,710
21 Oct 21	13.29500 -0.27	13.51	13.16	13.50	1,061,935
20 Oct 21	13.56500 +0.02	13.70	13.51	13.52	694,799
19 Oct 21	13.54000 +0.01	13.61	13.46	13.56	659,684
18 Oct 21	13.53000 -0.10	13.60	13.40	13.60	524,075
15 Oct 21	13.63000 +0.02	13.69	13.56	13.64	808,627
14 Oct 21	13.61000 +0.14	13.66	13.48	13.55	880,614
13 Oct 21	13.46500 -0.03	13.58	13.43	13.49	652,507
12 Oct 21	13.50000 -0.06	13.55	13.40	13.48	544,386
11 Oct 21	13.55500 +0.22	13.56	13.27	13.30	695,280
08 Oct 21	13.33500 -0.02	13.40	13.27	13.32	778,262
07 Oct 21	13.35500 +0.02	13.50	13.28	13.37	818,974
06 Oct 21	13.33000 -0.42	13.69	13.25	13.69	917,891
05 Oct 21	13.75000 +0.10	13.75	13.56	13.69	685,087
04 Oct 21	13.64500 -0.07	13.81	13.60	13.68	689,158
01 Oct 21	13.71500 +0.18	13.73	13.23	13.40	806,499
30 Sep 21	13.53500 -0.11	13.76	13.48	13.73	1,476,006
29 Sep 21	13.65000 +0.12	13.74	13.54	13.60	780,089
28 Sep 21	13.53000 -0.36	13.99	13.49	13.89	1,041,932
27 Sep 21	13.89000 +0.18	13.97	13.80	13.80	598,648
24 Sep 21	13.71000 -0.09	13.94	13.71	13.78	552,032
23 Sep 21	13.79500 +0.02	13.92	13.73	13.85	457,105
22 Sep 21	13.77000 +0.21	13.85	13.63	13.63	503,756
21 Sep 21	13.56500 +0.10	13.66	13.44	13.51	650,986
20 Sep 21	13.46000 +0.05	13.49	13.22	13.30	1,028,570
17 Sep 21	13.41500 -0.02	13.61	13.38	13.51	1,358,739
16 Sep 21	13.43000 -0.30	13.63	13.28	13.49	1,281,118
15 Sep 21	13.72500 -0.13	13.95	13.69	13.88	725,705
14 Sep 21	13.86000 +0.03	13.94	13.79	13.81	573,383
13 Sep 21	13.83000 +0.34	13.94	13.60	13.65	1,017,571
10 Sep 21	13.49000 -0.45	13.99	13.49	13.99	874,882
09 Sep 21	13.93500 -0.03	13.95	13.81	13.94	530,663
08 Sep 21	13.97000 +0.15	14.10	13.72	13.78	900,033
07 Sep 21	13.82000 +0.07	13.98	13.70	13.72	517,475
06 Sep 21	13.75000 +0.03	13.77	13.64	13.73	424,478
03 Sep 21	13.71500 -0.21	13.93	13.70	13.88	555,784
02 Sep 21	13.92500 +0.07	14.01	13.84	13.85	468,591
01 Sep 21	13.85000 +0.24	13.96	13.68	13.68	801,199
31 Aug 21	13.61500 -0.17	13.74	13.56	13.74	881,988
30 Aug 21	13.78500 -0.03	13.85	13.77	13.80	286,743
27 Aug 21	13.81500 -0.05	13.87	13.74	13.85	445,524
26 Aug 21	13.86000 -0.14	13.95	13.83	13.95	514,332
25 Aug 21	13.99500 +0.10	14.13	13.93	13.93	514,780
24 Aug 21	13.90000 +0.05	14.02	13.84	13.85	705,849
23 Aug 21	13.85000 +0.03	13.97	13.83	13.87	667,691
20 Aug 21	13.82000 -0.09	13.93	13.69	13.93	457,099
19 Aug 21	13.90500 -0.14	13.98	13.77	13.90	710,853
18 Aug 21	14.04500 +0.16	14.09	13.88	13.88	537,931
17 Aug 21	13.88000 +0.06	13.88	13.63	13.77	701,847
16 Aug 21	13.82500 -0.19	13.98	13.77	13.91	511,270
13 Aug 21	14.01500 +0.10	14.02	13.85	13.91	552,709
12 Aug 21	13.92000 -0.01	14.06	13.90	13.90	478,807
11 Aug 21	13.92500 +0.03	13.97	13.78	13.90	414,138
10 Aug 21	13.90000 +0.05	13.99	13.83	13.86	643,212
09 Aug 21	13.85000 -0.09	13.92	13.73	13.91	533,943
06 Aug 21	13.94000 +0.02	14.03	13.67	13.91	734,665
05 Aug 21	13.91500 +0.36	13.98	13.57	13.57	698,463
04 Aug 21	13.55500 +0.11	13.62	13.44	13.50	699,483
03 Aug 21	13.45000 -0.15	13.63	13.45	13.57	500,432
02 Aug 21	13.60000 +0.10	13.71	13.53	13.55	552,845
30 Jul 21	13.50500 -0.15	13.66	13.40	13.60	845,917
29 Jul 21	13.65500 -0.05	13.82	13.65	13.70	704,980
28 Jul 21	13.70500 +0.24	13.80	13.41	13.41	700,963
27 Jul 21	13.46500 +0.06	13.48	13.28	13.39	561,877
26 Jul 21	13.41000 +0.14	13.53	13.20	13.23	891,479
23 Jul 21	13.26500 +0.28	13.31	12.99	13.10	986,409
22 Jul 21	12.98500 +0.20	13.16	12.78	12.78	1,124,969
21 Jul 21	12.78000 +0.01	13.02	12.73	12.82	1,363,367
20 Jul 21	12.77000 -0.21	13.10	12.77	13.05	1,388,617
19 Jul 21	12.98500 -0.51	13.40	12.91	13.40	1,579,946
16 Jul 21	13.49000 +0.00	13.73	13.39	13.53	899,343
15 Jul 21	13.49000 -0.26	13.73	13.41	13.73	1,070,423
14 Jul 21	13.75000 -0.07	13.80	13.64	13.78	600,391
13 Jul 21	13.82000 -0.16	14.02	13.72	13.99	1,006,317
12 Jul 21	13.97500 +0.12	13.98	13.80	13.88	698,457
09 Jul 21	13.86000 +0.06	14.04	13.76	13.76	925,739
08 Jul 21	13.80000 -0.15	13.93	13.60	13.89	1,105,490
07 Jul 21	13.95500 +0.22	13.97	13.78	13.78	922,253
06 Jul 21	13.74000 +0.16	13.85	13.54	13.60	1,070,811
05 Jul 21	13.57500 +0.05	13.63	13.43	13.50	639,725
02 Jul 21	13.52000 +0.12	13.58	13.40	13.44	832,079
01 Jul 21	13.40000 +0.25	13.44	13.19	13.20	1,042,268
30 Jun 21	13.15000 -0.09	13.20	12.93	13.20	1,265,073
29 Jun 21	13.23500 -0.24	13.45	13.16	13.45	1,169,537
28 Jun 21	13.47500 -0.35	13.81	13.48	13.80	1,367,397
25 Jun 21	13.82500 +0.25	13.82	13.53	13.65	1,273,271
24 Jun 21	13.57500 +0.43	13.59	13.14	13.20	1,438,644
23 Jun 21	13.14000 -0.02	13.29	13.10	13.11	1,150,461
22 Jun 21	13.16500 +0.06	13.24	13.08	13.14	1,090,481
21 Jun 21	13.10500 -0.14	13.21	12.93	13.20	1,192,082
18 Jun 21	13.24000 -0.28	13.53	13.11	13.52	2,495,369
17 Jun 21	13.52000 +0.24	13.74	13.34	13.47	1,552,686
16 Jun 21	13.28500 +0.02	13.40	13.24	13.24	1,063,662
15 Jun 21	13.26000 +0.26	13.31	13.05	13.05	1,340,594
14 Jun 21	13.00000 -0.01	13.15	12.98	13.00	856,171
11 Jun 21	13.01000 +0.41	13.09	12.60	12.63	1,451,969
10 Jun 21	12.60000 -0.13	12.77	12.60	12.75	738,801
09 Jun 21	12.73000 +0.03	12.77	12.64	12.70	762,234
08 Jun 21	12.69500 -0.38	13.13	12.69	13.01	1,427,945
07 Jun 21	13.07000 +0.12	13.14	12.87	12.95	830,701
04 Jun 21	12.95000 -0.08	13.07	12.92	13.06	795,836
03 Jun 21	13.03000 -0.23	13.28	13.02	13.24	860,569
02 Jun 21	13.26000 +0.00	13.35	13.16	13.27	978,198
01 Jun 21	13.26000 +0.16	13.26	13.06	13.11	1,090,305
31 May 21	13.09500 +0.15	13.14	12.85	12.85	1,278,351
28 May 21	12.95000 +0.23	13.13	12.82	12.85	1,481,950
27 May 21	12.72000 -0.50	13.17	12.72	13.17	5,930,601
26 May 21	13.22000 -0.03	13.34	13.15	13.24	987,300
25 May 21	13.25500 -0.13	13.48	13.26	13.39	950,082
24 May 21	13.38500 +0.05	13.45	13.34	13.34	607,625
21 May 21	13.34000 +0.04	13.42	13.27	13.30	1,043,247
20 May 21	13.30000 +0.09	13.35	13.19	13.19	961,098
19 May 21	13.21000 +0.05	13.24	12.96	13.05	1,459,902
18 May 21	13.16000 -0.09	13.31	13.10	13.28	1,215,162
17 May 21	13.25000 -0.20	13.54	13.25	13.48	637,094
14 May 21	13.45000 +0.10	13.47	13.35	13.45	802,344
13 May 21	13.35000 -0.20	13.46	13.14	13.46	764,174
12 May 21	13.55500 +0.07	13.60	13.38	13.43	788,670
11 May 21	13.48500 -0.16	13.59	13.35	13.51	1,428,807
10 May 21	13.65000 -0.05	13.79	13.57	13.72	880,720
07 May 21	13.69500 +0.19	13.71	13.55	13.60	918,793
06 May 21	13.50500 +0.06	13.55	13.39	13.42	771,264
05 May 21	13.45000 -0.11	13.74	13.43	13.65	1,089,814
04 May 21	13.56500 +0.22	13.73	13.34	13.38	1,426,350
03 May 21	13.34500 +0.12	13.35	13.02	13.22	678,179
30 Apr 21	13.23000 +0.09	13.31	13.15	13.15	1,046,442
29 Apr 21	13.14000 -0.18	13.46	12.99	13.36	1,644,546
28 Apr 21	13.32000 +0.15	13.36	13.14	13.18	737,953
27 Apr 21	13.16500 +0.02	13.19	13.04	13.18	571,965
26 Apr 21	13.15000 +0.07	13.22	13.06	13.06	609,878
23 Apr 21	13.08000 +0.03	13.10	12.99	13.00	720,804
22 Apr 21	13.05000 +0.08	13.10	12.89	13.10	1,109,086
21 Apr 21	12.97000 -0.09	13.11	12.89	13.09	878,745
20 Apr 21	13.05500 -0.18	13.30	12.97	13.24	1,445,863
19 Apr 21	13.23500 +0.05	13.35	13.17	13.17	678,028
16 Apr 21	13.18500 -0.03	13.36	13.16	13.27	1,041,823
15 Apr 21	13.22000 -0.01	13.32	13.16	13.26	677,129
14 Apr 21	13.23000 +0.03	13.27	13.15	13.21	871,705
13 Apr 21	13.20000 +0.22	13.20	12.95	12.98	1,338,326
12 Apr 21	12.97500 -0.06	13.10	12.96	13.05	896,943
09 Apr 21	13.04000 -0.11	13.25	12.99	13.20	865,747
08 Apr 21	13.15000 +0.22	13.16	12.93	12.98	1,337,519
07 Apr 21	12.93000 -0.27	13.14	12.90	13.07	1,748,181
06 Apr 21	13.20000 -0.15	13.51	13.19	13.45	1,148,261
01 Apr 21	13.35000 +0.27	13.44	13.05	13.05	1,142,342
31 Mar 21	13.08000 -0.15	13.30	13.04	13.19	2,001,409
30 Mar 21	13.23000 -0.06	13.41	13.17	13.30	1,000,558
29 Mar 21	13.29000 +0.01	13.34	13.16	13.29	660,757
26 Mar 21	13.28000 +0.11	13.38	13.17	13.25	1,147,340
25 Mar 21	13.17000 -0.10	13.25	12.98	13.25	937,866
24 Mar 21	13.27000 +0.13	13.33	12.97	13.05	1,120,965
23 Mar 21	13.14000 -0.02	13.14	12.96	13.06	918,175
22 Mar 21	13.16000 -0.04	13.16	12.95	13.11	1,286,546
19 Mar 21	13.20000 +0.09	13.20	12.97	13.10	2,603,469
18 Mar 21	13.11000 -0.21	13.36	13.02	13.34	1,058,031
17 Mar 21	13.32000 -0.12	13.50	13.30	13.41	1,083,549
16 Mar 21	13.44000 -0.10	13.63	13.41	13.59	1,171,181
15 Mar 21	13.54000 +0.24	13.77	13.35	13.35	1,166,149
12 Mar 21	13.30000 +0.05	13.33	13.22	13.22	680,713
11 Mar 21	13.25000 -0.13	13.48	13.23	13.44	1,086,552
10 Mar 21	13.38000 -0.12	13.57	13.34	13.46	919,901
09 Mar 21	13.50000 -0.26	13.80	13.47	13.75	1,134,122
08 Mar 21	13.76000 +0.35	13.88	13.41	13.41	992,241
05 Mar 21	13.41000 -0.28	13.64	13.34	13.60	1,044,057
04 Mar 21	13.69000 +0.05	13.81	13.50	13.54	964,986
03 Mar 21	13.64000 +0.06	13.76	13.57	13.65	910,581
02 Mar 21	13.58000 -0.14	13.77	13.57	13.69	796,531
01 Mar 21	13.72000 +0.15	13.90	13.63	13.69	1,070,370
26 Feb 21	13.57000 -0.43	14.04	13.57	13.86	2,362,278
25 Feb 21	14.00000 -0.03	14.26	13.93	14.10	1,251,216
24 Feb 21	14.03000 +0.21	14.03	13.80	13.86	1,017,376
23 Feb 21	13.82000 +0.16	13.92	13.64	13.64	978,422
22 Feb 21	13.66000 +0.22	13.67	13.20	13.34	714,621
19 Feb 21	13.44000 +0.06	13.46	13.27	13.38	647,247
18 Feb 21	13.38000 -0.08	13.72	13.37	13.51	989,043
17 Feb 21	13.46000 +0.06	13.60	13.32	13.36	860,960
16 Feb 21	13.40000 +0.09	13.50	13.22	13.33	685,986
15 Feb 21	13.31000 +0.05	13.43	13.31	13.35	685,891
12 Feb 21	13.26000 -0.13	13.37	13.12	13.35	653,916
11 Feb 21	13.39000 -0.07	13.56	13.31	13.42	855,200
10 Feb 21	13.46000 -0.20	13.76	13.40	13.70	604,402
09 Feb 21	13.66000 -0.15	13.92	13.53	13.86	676,673
08 Feb 21	13.81000 +0.10	13.93	13.60	13.75	626,662
05 Feb 21	13.71000 +0.02	13.95	13.59	13.79	841,758
04 Feb 21	13.69000 +0.22	13.79	13.43	13.50	746,284
03 Feb 21	13.47000 -0.22	13.82	13.43	13.80	658,653
02 Feb 21	13.69000 +0.44	13.69	13.23	13.35	1,098,835
01 Feb 21	13.25000 +0.53	13.37	12.74	12.76	1,174,360
29 Jan 21	12.72000 -0.24	12.94	12.54	12.77	1,620,232
28 Jan 21	12.96000 +0.36	13.08	12.47	12.55	1,486,504
27 Jan 21	12.60000 -0.12	12.80	12.39	12.70	959,898
26 Jan 21	12.72000 -0.06	12.99	12.69	12.76	645,334
25 Jan 21	12.78000 -0.23	13.01	12.55	12.99	962,063
22 Jan 21	13.01000 -0.28	13.20	12.87	13.20	1,494,333
21 Jan 21	13.29000 -0.41	13.85	13.29	13.80	801,276
20 Jan 21	13.70000 +0.14	13.98	13.44	13.56	795,613
19 Jan 21	13.56000 -0.09	13.81	13.33	13.70	1,103,276
18 Jan 21	13.65000 -0.06	13.70	13.47	13.60	564,582
15 Jan 21	13.71000 -0.12	13.80	13.50	13.80	619,570
14 Jan 21	13.83000 -0.02	13.98	13.76	13.86	499,134
13 Jan 21	13.85000 -0.15	13.99	13.83	13.96	469,985
12 Jan 21	14.00000 +0.01	14.21	13.96	13.99	900,803
11 Jan 21	13.99000 -0.13	14.14	13.88	14.07	780,323
08 Jan 21	14.12000 +0.34	14.28	13.74	13.83	1,063,863
07 Jan 21	13.78000 +0.08	13.83	13.54	13.75	1,373,601
06 Jan 21	13.70000 -0.09	13.90	13.62	13.85	1,021,201
05 Jan 21	13.79000 -0.37	14.10	13.66	14.05	1,246,123
04 Jan 21	14.16000 -0.02	14.68	14.15	14.43	960,755
31 Dec 20	14.18000 -0.22	14.38	14.18	14.35	434,256
30 Dec 20	14.40000 +0.13	14.48	14.22	14.32	333,216
29 Dec 20	14.27000 +0.08	14.38	14.15	14.18	597,061
28 Dec 20	14.19000 -0.11	14.59	14.19	14.46	712,993
24 Dec 20	14.30000 +0.50	14.32	13.85	13.85	344,068
23 Dec 20	13.80000 +0.28	13.90	13.55	13.56	1,332,307
22 Dec 20	13.52000 +0.20	13.54	13.27	13.37	521,870
21 Dec 20	13.32000 -0.38	13.40	12.75	13.40	1,138,160
18 Dec 20	13.70000 -0.30	13.96	13.65	13.90	1,758,746
17 Dec 20	14.00000 +0.13	14.06	13.85	13.94	987,609
16 Dec 20	13.87000 +0.26	14.01	13.61	13.65	1,149,122
15 Dec 20	13.61000 +0.20	13.63	13.36	13.46	808,297
14 Dec 20	13.41000 +0.08	13.59	13.39	13.48	759,441
11 Dec 20	13.33000 -0.19	13.56	13.13	13.50	832,741
10 Dec 20	13.52000 -0.30	13.85	13.44	13.77	731,235
09 Dec 20	13.82000 -0.08	14.09	13.79	13.85	546,663
08 Dec 20	13.90000 -0.08	14.01	13.78	13.95	649,264
07 Dec 20	13.98000 -0.16	14.15	13.82	14.10	955,299
04 Dec 20	14.14000 -0.02	14.28	14.08	14.11	805,706
03 Dec 20	14.16000 -0.12	14.29	14.07	14.26	621,693
02 Dec 20	14.28000 -0.01	14.29	13.98	14.24	897,787
01 Dec 20	14.29000 +0.34	14.36	13.99	14.00	862,966
30 Nov 20	13.95000 -0.28	14.16	13.93	14.15	3,699,428
27 Nov 20	14.23000 +0.02	14.28	13.97	14.16	916,961
26 Nov 20	14.21000 -0.22	14.50	14.21	14.46	586,502
25 Nov 20	14.43000 -0.23	14.75	14.21	14.74	1,122,739
24 Nov 20	14.66000 +0.22	14.81	14.52	14.55	852,595
23 Nov 20	14.44000 -0.08	14.71	14.42	14.57	823,712
20 Nov 20	14.52000 +0.03	14.82	14.39	14.46	935,708
19 Nov 20	14.49000 -0.07	14.56	14.17	14.40	1,113,723
18 Nov 20	14.56000 +0.16	14.62	14.23	14.40	653,349
17 Nov 20	14.40000 +0.15	14.48	14.22	14.26	852,037
16 Nov 20	14.25000 -0.02	14.69	14.20	14.35	1,167,757
13 Nov 20	14.27000 +0.07	14.46	14.03	14.10	1,085,601
12 Nov 20	14.20000 -0.07	14.22	13.77	14.04	1,271,827
11 Nov 20	14.27000 -0.15	14.66	14.07	14.41	1,129,821
10 Nov 20	14.42000 +0.44	14.42	13.92	13.96	1,722,732
09 Nov 20	13.98000 +1.81	14.07	12.15	12.30	2,520,116
06 Nov 20	12.17000 -0.39	12.65	12.16	12.50	1,267,954
05 Nov 20	12.56000 +0.18	12.58	12.39	12.44	659,600
04 Nov 20	12.38000 +0.14	12.39	12.05	12.15	866,258
03 Nov 20	12.24000 +0.38	12.24	11.88	11.94	868,160
02 Nov 20	11.86000 +0.32	11.86	11.32	11.52	844,508
30 Oct 20	11.54000 -0.11	11.66	11.43	11.60	1,162,651
29 Oct 20	11.65000 -0.14	11.88	11.48	11.79	962,609
28 Oct 20	11.79000 -0.42	12.00	11.57	12.00	1,342,889
27 Oct 20	12.21000 -0.29	12.50	12.13	12.47	1,011,175
26 Oct 20	12.50000 -0.35	12.80	12.46	12.66	792,363
23 Oct 20	12.85000 +0.30	12.89	12.52	12.55	1,108,395
22 Oct 20	12.55000 +0.08	12.58	12.25	12.45	979,083
21 Oct 20	12.47000 -0.47	12.92	12.35	12.92	1,279,389
20 Oct 20	12.94000 +0.60	13.01	12.38	12.39	1,815,535
19 Oct 20	12.34000 +0.43	12.45	11.91	11.91	279,801
16 Oct 20	11.91000 -0.04	12.04	11.64	12.04	1,167,792
15 Oct 20	11.95000 -0.36	12.13	11.83	12.13	1,036,347
14 Oct 20	12.31000 +0.17	12.34	12.02	12.10	656,883
13 Oct 20	12.14000 -0.28	12.44	12.07	12.43	751,473
12 Oct 20	12.42000 +0.06	12.48	12.33	12.35	514,545
09 Oct 20	12.36000 +0.02	12.40	12.24	12.35	382,209
08 Oct 20	12.34000 +0.05	12.52	12.32	12.35	713,847
07 Oct 20	12.29000 +0.09	12.36	12.15	12.16	822,086
06 Oct 20	12.20000 +0.13	12.33	12.07	12.12	941,585
05 Oct 20	12.07000 +0.30	12.13	11.85	11.85	835,215
02 Oct 20	11.77000 +0.07	11.98	11.65	11.65	1,118,852
01 Oct 20	11.70000 +0.10	11.73	11.39	11.65	1,113,025
30 Sep 20	11.60000 +0.06	11.72	11.42	11.50	1,101,213
29 Sep 20	11.54000 +0.13	11.64	11.25	11.43	940,888
28 Sep 20	11.41000 +0.20	11.44	11.26	11.30	813,493
25 Sep 20	11.21000 -0.13	11.24	10.96	11.13	938,791
24 Sep 20	11.34000 -0.35	11.64	11.32	11.60	861,715
23 Sep 20	11.69000 +0.13	11.87	11.55	11.60	1,004,568
22 Sep 20	11.56000 +0.04	11.68	11.55	11.61	605,734
21 Sep 20	11.52000 -0.51	11.95	11.43	11.95	1,617,477
18 Sep 20	12.03000 -0.20	12.23	11.98	12.17	2,149,878
17 Sep 20	12.23000 -0.11	12.28	12.12	12.20	589,694
16 Sep 20	12.34000 +0.09	12.34	12.20	12.22	689,771
15 Sep 20	12.25000 +0.02	12.32	12.18	12.22	405,801
14 Sep 20	12.23000 +0.13	12.28	12.10	12.17	440,646
11 Sep 20	12.10000 -0.24	12.35	12.07	12.35	536,185
10 Sep 20	12.34000 -0.19	12.64	12.33	12.54	509,584
09 Sep 20	12.53000 +0.15	12.53	12.25	12.35	530,039
08 Sep 20	12.38000 -0.42	12.78	12.31	12.78	703,470
07 Sep 20	12.80000 +0.21	12.87	12.65	12.65	442,018
04 Sep 20	12.59000 -0.27	13.00	12.56	12.81	677,121
03 Sep 20	12.86000 -0.04	13.17	12.83	12.96	677,494
02 Sep 20	12.90000 +0.24	12.97	12.70	12.70	629,433
01 Sep 20	12.66000 -0.18	12.92	12.61	12.85	789,346
31 Aug 20	12.84000 -0.32	13.32	12.84	13.20	979,340
28 Aug 20	13.16000 +0.20	13.19	12.92	12.95	588,437
27 Aug 20	12.96000 -0.15	13.14	12.96	13.09	518,023
26 Aug 20	13.11000 +0.06	13.26	12.98	13.01	535,787
25 Aug 20	13.05000 -0.24	13.36	13.05	13.31	554,913
24 Aug 20	13.29000 +0.27	13.33	13.05	13.05	680,279
21 Aug 20	13.02000 +0.03	13.12	12.83	13.02	521,349
20 Aug 20	12.99000 -0.08	13.05	12.90	12.95	524,659
19 Aug 20	13.07000 +0.02	13.16	13.01	13.03	483,873
18 Aug 20	13.05000 +0.05	13.27	12.87	12.95	626,733
17 Aug 20	13.00000 -0.21	13.24	12.99	13.20	532,395
14 Aug 20	13.21000 -0.31	13.43	12.89	13.30	957,349
13 Aug 20	13.52000 -0.16	13.74	13.48	13.60	870,893
12 Aug 20	13.68000 +0.18	13.69	13.43	13.45	1,044,266
11 Aug 20	13.50000 +0.19	13.59	13.40	13.40	783,960
10 Aug 20	13.31000 +0.12	13.43	13.12	13.25	657,271
07 Aug 20	13.19000 -0.06	13.26	13.07	13.22	884,242
06 Aug 20	13.25000 -0.09	13.46	12.98	13.30	637,678
05 Aug 20	13.34000 +0.19	13.34	13.14	13.17	716,507
04 Aug 20	13.15000 +0.09	13.35	13.03	13.10	783,210
03 Aug 20	13.06000 +0.33	13.12	12.60	12.75	815,776
31 Jul 20	12.73000 -0.16	13.10	12.73	12.85	949,259
30 Jul 20	12.89000 -0.33	13.17	12.82	13.14	965,887
29 Jul 20	13.22000 +0.01	13.42	13.15	13.24	525,856
28 Jul 20	13.21000 +0.05	13.30	13.07	13.20	619,087
27 Jul 20	13.16000 -0.14	13.20	12.75	13.15	1,109,743
24 Jul 20	13.30000 -0.35	13.70	13.28	13.60	877,176
23 Jul 20	13.65000 -0.03	13.81	13.64	13.74	1,395,300
22 Jul 20	13.68000 +0.08	13.68	13.42	13.55	718,321
21 Jul 20	13.60000 +0.20	13.73	13.45	13.47	643,948
20 Jul 20	13.40000 +0.00	13.47	13.34	13.36	629,442
17 Jul 20	13.40000 -0.20	13.63	13.21	13.62	725,108
16 Jul 20	13.60000 +0.20	13.62	13.16	13.36	746,419
15 Jul 20	13.40000 +0.34	13.51	13.15	13.15	1,387,676
14 Jul 20	13.06000 -0.34	13.34	12.97	13.28	1,382,850
13 Jul 20	13.40000 +0.01	13.58	13.30	13.49	857,543
10 Jul 20	13.39000 +0.11	13.42	13.20	13.27	654,928
09 Jul 20	13.28000 -0.07	13.60	13.18	13.38	1,267,003
08 Jul 20	13.35000 -0.30	13.61	13.28	13.61	837,271
07 Jul 20	13.65000 +0.02	13.75	13.45	13.69	711,176
06 Jul 20	13.63000 +0.11	13.85	13.55	13.61	824,968
03 Jul 20	13.52000 +0.08	13.58	13.38	13.44	620,862
02 Jul 20	13.44000 +0.51	13.51	13.00	13.00	778,892
01 Jul 20	12.93000 +0.09	13.02	12.54	12.80	1,283,697
30 Jun 20	12.84000 -0.30	13.25	12.84	13.10	2,128,303
29 Jun 20	13.14000 +0.17	13.28	12.74	12.91	1,177,968
26 Jun 20	12.97000 -0.03	13.51	12.97	13.09	1,063,866
25 Jun 20	13.00000 +0.25	13.05	12.60	12.74	1,209,125
24 Jun 20	12.75000 -0.15	13.06	12.75	12.80	1,013,372
23 Jun 20	12.90000 +0.01	13.22	12.75	12.92	829,645
22 Jun 20	12.89000 +0.00	13.10	12.75	12.82	980,654
19 Jun 20	12.89000 -0.22	13.19	12.89	13.18	2,025,100
18 Jun 20	13.11000 -0.02	13.26	12.95	13.11	946,877
17 Jun 20	13.13000 -0.10	13.45	13.02	13.18	1,077,470
16 Jun 20	13.23000 +0.33	13.50	13.01	13.20	2,148,110
15 Jun 20	12.90000 -0.06	13.04	12.52	12.68	1,456,928
12 Jun 20	12.96000 +0.10	13.23	12.62	12.72	913,214
11 Jun 20	12.86000 -0.72	13.37	12.86	13.35	1,114,226
10 Jun 20	13.58000 -0.28	14.07	13.46	13.90	1,123,472
09 Jun 20	13.86000 -0.38	14.33	13.73	14.25	1,352,340
08 Jun 20	14.24000 +0.08	14.31	13.83	14.02	2,049,011
05 Jun 20	14.16000 -0.12	14.48	13.98	14.26	1,908,802
04 Jun 20	14.28000 +0.08	14.38	13.91	14.13	1,493,732
03 Jun 20	14.20000 +0.63	14.22	13.64	13.70	1,586,106
02 Jun 20	13.57000 +0.66	13.57	13.00	13.00	1,455,191
01 Jun 20	12.91000 -0.07	13.08	12.68	13.03	1,024,246
29 May 20	12.98000 +0.09	12.98	12.60	12.85	4,365,365
28 May 20	12.89000 +0.09	13.11	12.68	12.90	1,870,967
27 May 20	12.80000 +0.54	12.91	12.19	12.26	1,856,190
26 May 20	12.26000 +0.48	12.48	11.71	11.78	2,591,832
25 May 20	11.78000 +0.36	11.90	11.45	11.50	1,269,922
22 May 20	11.42000 -0.07	11.52	11.24	11.39	864,287
21 May 20	11.49000 +0.05	11.59	11.21	11.40	821,572
20 May 20	11.44000 +0.32	11.48	10.91	11.10	953,246
19 May 20	11.12000 -0.58	11.66	10.98	11.66	1,480,461
18 May 20	11.70000 +0.53	11.72	11.25	11.25	765,418
15 May 20	11.17000 +0.25	11.28	11.00	11.00	417,540
14 May 20	10.92000 -0.48	11.50	10.74	11.50	788,615
13 May 20	11.40000 -0.18	11.61	11.33	11.56	640,666
12 May 20	11.58000 +0.18	11.61	11.33	11.50	449,721
11 May 20	11.40000 +0.00	11.54	11.31	11.45	546,431
08 May 20	11.40000 +0.36	11.40	11.03	11.13	406,561
07 May 20	11.04000 -0.19	11.30	11.04	11.21	329,191
06 May 20	11.23000 -0.16	11.50	11.22	11.50	476,533
05 May 20	11.39000 +0.15	11.68	11.20	11.35	636,873
04 May 20	11.24000 -0.39	11.55	11.18	11.36	728,674
30 Apr 20	11.63000 -0.11	11.85	11.46	11.72	1,222,717
29 Apr 20	11.74000 -0.01	11.78	11.58	11.69	730,886
28 Apr 20	11.75000 +0.29	11.75	11.50	11.50	721,122
27 Apr 20	11.46000 +0.19	11.59	11.30	11.35	591,048
24 Apr 20	11.27000 -0.08	11.42	11.21	11.25	416,749
23 Apr 20	11.35000 +0.18	11.37	11.11	11.19	730,088
22 Apr 20	11.17000 +0.41	11.21	10.61	10.90	565,773
21 Apr 20	10.76000 -0.29	11.17	10.76	10.97	696,100
20 Apr 20	11.05000 -0.17	11.30	10.89	11.30	541,244
17 Apr 20	11.22000 +0.56	11.35	10.85	10.87	761,582
16 Apr 20	10.66000 +0.01	11.07	10.56	10.86	734,592
15 Apr 20	10.65000 -0.50	11.30	10.65	11.20	918,925
14 Apr 20	11.15000 -0.01	11.30	11.02	11.17	845,872
09 Apr 20	11.16000 +0.51	11.20	10.80	10.80	1,023,864
08 Apr 20	10.65000 -0.37	11.15	10.55	11.02	1,514,744
07 Apr 20	11.02000 +0.12	11.56	10.95	11.07	992,965
06 Apr 20	10.90000 +0.32	11.02	10.64	10.80	840,863
03 Apr 20	10.58000 -0.42	11.06	10.56	10.91	1,747,717
02 Apr 20	11.00000 +0.40	11.05	10.35	10.70	1,042,767
01 Apr 20	10.60000 -0.39	11.12	10.39	10.80	1,281,394
31 Mar 20	10.99000 +0.29	11.45	10.62	10.74	1,545,553
30 Mar 20	10.70000 -0.59	11.30	10.62	11.27	933,822
27 Mar 20	11.29000 -0.66	11.96	10.99	11.96	784,704
26 Mar 20	11.95000 +1.02	11.95	10.93	10.94	1,082,078
25 Mar 20	10.93000 +0.70	10.96	10.35	10.60	938,868
24 Mar 20	10.23000 +1.10	10.23	9.19	9.30	1,507,685
23 Mar 20	9.12500 -0.36	9.47	9.09	9.21	1,070,003
20 Mar 20	9.49000 +0.88	9.63	8.71	9.08	2,525,386
19 Mar 20	8.61500 -0.28	9.07	8.61	8.90	2,149,256
18 Mar 20	8.90000 -0.99	10.19	8.90	10.15	1,448,691
17 Mar 20	9.89000 +0.29	9.94	9.35	9.84	1,593,533
16 Mar 20	9.60500 -1.40	10.46	8.80	10.44	3,363,870
13 Mar 20	11.00000 +0.25	11.83	10.46	11.04	4,482,425
12 Mar 20	10.75000 -1.72	12.07	10.75	12.06	4,776,695
11 Mar 20	12.47000 -0.03	12.83	12.47	12.69	2,605,189
10 Mar 20	12.50000 -0.39	13.16	12.49	12.90	2,913,189
09 Mar 20	12.89000 -0.98	13.34	12.52	13.07	3,412,089
06 Mar 20	13.87000 -0.81	14.50	13.54	14.50	2,261,864
05 Mar 20	14.68000 -0.33	15.17	14.58	15.10	1,026,984
04 Mar 20	15.01000 +0.10	15.23	14.85	14.92	1,286,759
03 Mar 20	14.91000 +0.35	15.16	14.68	14.71	1,619,585
02 Mar 20	14.56000 -0.02	14.72	14.22	14.58	1,592,006
28 Feb 20	14.58000 -0.55	14.99	14.39	14.89	2,321,896
27 Feb 20	15.13000 -0.75	15.86	14.99	15.80	2,416,552
26 Feb 20	15.88000 -0.22	16.06	15.52	16.06	2,166,742
25 Feb 20	16.10000 -0.40	16.58	16.10	16.51	1,720,479
24 Feb 20	16.50000 -0.40	16.76	16.25	16.60	1,883,629
21 Feb 20	16.90000 +0.15	16.97	16.61	16.66	952,664
20 Feb 20	16.75000 -0.05	16.80	16.63	16.75	1,114,142
19 Feb 20	16.80000 -0.12	17.04	16.76	16.97	478,289
18 Feb 20	16.92000 +0.14	16.96	16.65	16.65	794,690
17 Feb 20	16.78000 +0.12	16.86	16.55	16.64	806,771
14 Feb 20	16.66000 +0.58	16.81	16.08	16.09	1,562,553
13 Feb 20	16.08000 +0.08	16.13	15.98	16.00	757,273
12 Feb 20	16.00000 -0.02	16.21	16.00	16.10	871,061
11 Feb 20	16.02000 +0.17	16.23	15.85	15.85	911,454
10 Feb 20	15.85000 -0.04	15.87	15.74	15.85	540,022
07 Feb 20	15.89000 -0.10	16.03	15.87	15.95	791,827
06 Feb 20	15.99000 -0.03	16.14	15.94	16.09	821,237
05 Feb 20	16.02000 +0.10	16.10	15.87	15.90	1,356,549
04 Feb 20	15.92000 -0.13	16.17	15.92	16.10	970,369
03 Feb 20	16.05000 +0.10	16.09	15.87	15.94	874,105
31 Jan 20	15.95000 +0.06	16.17	15.91	16.00	1,237,511
30 Jan 20	15.89000 +0.00	15.93	15.73	15.80	884,867
29 Jan 20	15.89000 +0.09	15.95	15.74	15.80	773,901
28 Jan 20	15.80000 -0.06	16.04	15.80	15.86	1,059,642
27 Jan 20	15.86000 +0.04	15.86	15.57	15.65	1,201,147
24 Jan 20	15.82000 +0.09	15.96	15.74	15.80	1,065,459
23 Jan 20	15.73000 +0.24	15.79	15.34	15.42	1,296,985
22 Jan 20	15.49000 -0.03	15.62	15.44	15.52	579,210
21 Jan 20	15.52000 -0.08	15.62	15.45	15.55	795,094
20 Jan 20	15.60000 +0.11	15.69	15.46	15.50	533,984
17 Jan 20	15.49000 -0.03	15.63	15.49	15.53	1,029,521
16 Jan 20	15.52000 +0.12	15.53	15.41	15.45	907,599
15 Jan 20	15.40000 +0.02	15.47	15.34	15.43	694,704
14 Jan 20	15.38000 +0.18	15.42	15.19	15.24	681,320
13 Jan 20	15.20000 -0.20	15.36	15.05	15.35	972,514
10 Jan 20	15.40000 -0.03	15.48	15.34	15.48	553,330
09 Jan 20	15.43000 -0.30	15.78	15.34	15.77	1,069,286
08 Jan 20	15.73000 +0.18	15.76	15.43	15.50	894,348
07 Jan 20	15.55000 +0.05	15.66	15.49	15.49	712,406
06 Jan 20	15.50000 -0.04	15.52	15.33	15.46	770,107
03 Jan 20	15.54000 -0.10	15.61	15.43	15.59	660,909
02 Jan 20	15.64000 +0.13	15.72	15.53	15.55	892,329
31 Dec 19	15.51000 -0.09	15.69	15.49	15.60	502,334
30 Dec 19	15.60000 -0.11	15.69	15.58	15.66	483,435
27 Dec 19	15.71000 +0.07	15.79	15.59	15.59	683,297
24 Dec 19	15.64000 +0.02	15.69	15.57	15.57	112,269
23 Dec 19	15.62000 +0.12	15.63	15.43	15.53	650,268
20 Dec 19	15.50000 -0.12	15.67	15.49	15.60	1,841,324
19 Dec 19	15.62000 +0.09	15.64	15.49	15.49	1,004,172
18 Dec 19	15.53000 -0.08	15.62	15.35	15.61	1,342,666
17 Dec 19	15.61000 +0.14	15.65	15.41	15.45	1,805,243
16 Dec 19	15.47000 -0.15	15.78	15.42	15.65	1,328,305
13 Dec 19	15.62000 +0.41	15.76	15.38	15.40	2,273,238
12 Dec 19	15.21000 -0.28	15.43	15.07	15.40	1,587,338
11 Dec 19	15.49000 +0.19	15.54	15.25	15.26	1,118,989
10 Dec 19	15.30000 +0.03	15.33	15.06	15.22	778,364
09 Dec 19	15.27000 +0.02	15.31	15.16	15.21	537,609
06 Dec 19	15.25000 +0.08	15.29	15.08	15.12	937,742
05 Dec 19	15.17000 -0.13	15.27	15.05	15.27	1,064,999
04 Dec 19	15.30000 +0.17	15.30	15.11	15.12	935,119
03 Dec 19	15.13000 +0.06	15.30	15.04	15.04	1,434,027
02 Dec 19	15.07000 -0.24	15.37	14.97	15.27	1,551,319
29 Nov 19	15.31000 -0.05	15.34	15.22	15.30	1,020,810
28 Nov 19	15.36000 -0.12	15.48	15.28	15.45	862,244
27 Nov 19	15.48000 +0.18	15.58	15.25	15.31	1,207,591
26 Nov 19	15.30000 +0.21	15.30	15.06	15.12	2,892,361
25 Nov 19	15.09000 -0.09	15.29	15.01	15.17	1,141,984
22 Nov 19	15.18000 -0.12	15.34	15.16	15.30	941,091
21 Nov 19	15.30000 -0.26	15.49	15.28	15.45	949,658
20 Nov 19	15.56000 -0.04	15.62	15.36	15.55	1,249,152
19 Nov 19	15.60000 +0.21	15.63	15.39	15.39	1,357,970
18 Nov 19	15.39000 +0.16	15.39	15.24	15.25	901,745
15 Nov 19	15.23000 +0.17	15.26	15.07	15.07	611,633
14 Nov 19	15.06000 +0.05	15.19	14.99	15.00	658,360
13 Nov 19	15.01000 +0.09	15.15	14.85	14.88	1,173,548
12 Nov 19	14.92000 -0.02	15.02	14.86	14.95	1,477,127
11 Nov 19	14.94000 -0.06	15.08	14.94	14.95	835,958
08 Nov 19	15.00000 +0.04	15.01	14.91	14.91	661,792
07 Nov 19	14.96000 -0.06	15.12	14.93	15.02	1,245,460
06 Nov 19	15.02000 -0.27	15.22	14.90	15.20	1,730,944
05 Nov 19	15.29000 +0.04	15.37	15.18	15.25	1,190,239
04 Nov 19	15.25000 -0.06	15.33	15.10	15.30	1,402,327
01 Nov 19	15.31000 +0.30	15.36	15.06	15.08	1,460,081
31 Oct 19	15.01000 -0.04	15.14	14.97	15.04	1,492,178
30 Oct 19	15.05000 -0.14	15.19	14.96	15.14	1,284,296
29 Oct 19	15.19000 +0.09	15.26	15.07	15.17	924,426
28 Oct 19	15.10000 -0.07	15.24	14.98	15.17	957,141
25 Oct 19	15.17000 -0.03	15.25	15.01	15.16	837,475
24 Oct 19	15.20000 +0.25	15.24	14.91	14.92	1,915,175
23 Oct 19	14.95000 -0.01	14.98	14.87	14.96	1,075,783
22 Oct 19	14.96000 +0.08	15.00	14.81	14.89	1,248,099
21 Oct 19	14.88000 +0.10	14.88	14.77	14.85	1,019,060
18 Oct 19	14.78000 +0.05	14.97	14.66	14.67	1,130,169
17 Oct 19	14.73000 +0.10	14.94	14.51	14.55	1,608,797
16 Oct 19	14.63000 -0.01	14.63	14.29	14.59	1,495,177
15 Oct 19	14.64000 +0.36	14.68	14.23	14.24	1,367,505
14 Oct 19	14.28000 -0.09	14.30	14.13	14.30	739,714
11 Oct 19	14.37000 +0.78	14.37	13.57	13.59	2,125,817
10 Oct 19	13.59000 +0.20	13.64	13.33	13.40	1,148,178
09 Oct 19	13.39000 +0.01	13.49	13.26	13.40	955,908
08 Oct 19	13.38000 -0.13	13.58	13.33	13.52	1,002,478
07 Oct 19	13.51000 +0.02	13.57	13.40	13.45	821,619
04 Oct 19	13.49000 +0.23	13.49	13.20	13.27	776,175
03 Oct 19	13.26000 +0.09	13.31	13.13	13.17	897,009
02 Oct 19	13.17000 -0.41	13.59	13.15	13.55	1,559,396
01 Oct 19	13.58000 -0.20	13.87	13.56	13.83	1,108,798
30 Sep 19	13.78000 +0.05	13.80	13.61	13.68	1,342,021
27 Sep 19	13.73000 -0.12	13.88	13.63	13.85	739,959
26 Sep 19	13.85000 +0.12	13.85	13.68	13.69	730,624
25 Sep 19	13.73000 +0.00	13.77	13.52	13.70	759,419
24 Sep 19	13.73000 +0.05	13.80	13.63	13.65	862,974
23 Sep 19	13.68000 -0.23	13.86	13.62	13.82	746,063
20 Sep 19	13.91000 +0.34	13.91	13.57	13.58	2,568,275
19 Sep 19	13.57000 +0.19	13.70	13.33	13.34	1,174,337
18 Sep 19	13.38000 +0.06	13.38	13.22	13.30	1,223,479
17 Sep 19	13.32000 -0.12	13.50	13.18	13.49	1,292,557
16 Sep 19	13.44000 -0.19	13.60	13.42	13.55	1,036,844
13 Sep 19	13.63000 +0.08	13.63	13.45	13.53	948,559
12 Sep 19	13.55000 +0.18	13.70	13.38	13.60	1,317,081
11 Sep 19	13.37000 +0.12	13.50	13.22	13.23	1,279,723
10 Sep 19	13.25000 +0.07	13.29	13.01	13.12	966,520
09 Sep 19	13.18000 -0.11	13.29	13.14	13.26	851,302
06 Sep 19	13.29000 +0.12	13.38	13.14	13.25	1,515,111
05 Sep 19	13.17000 +0.27	13.21	12.90	12.91	1,525,728
04 Sep 19	12.90000 +0.22	12.92	12.68	12.68	998,650
03 Sep 19	12.68000 -0.22	12.89	12.65	12.85	851,434
02 Sep 19	12.90000 +0.10	12.93	12.78	12.83	681,639
30 Aug 19	12.80000 +0.15	12.88	12.67	12.67	1,094,939
29 Aug 19	12.65000 +0.31	12.67	12.34	12.34	912,938
28 Aug 19	12.34000 -0.30	12.62	12.33	12.57	854,556
27 Aug 19	12.64000 +0.25	12.66	12.29	12.38	1,155,958
26 Aug 19	12.39000 -0.09	12.47	12.37	12.45	453,250
23 Aug 19	12.48000 -0.01	12.62	12.48	12.54	764,998
22 Aug 19	12.49000 -0.12	12.61	12.41	12.55	861,902
21 Aug 19	12.61000 +0.12	12.63	12.52	12.54	904,595
20 Aug 19	12.49000 -0.09	12.61	12.49	12.58	1,241,714
19 Aug 19	12.58000 +0.13	12.59	12.49	12.52	1,275,998
16 Aug 19	12.45000 +0.05	12.49	12.36	12.41	943,262
15 Aug 19	12.40000 +0.00	12.57	12.37	12.40	1,118,925
14 Aug 19	12.40000 -0.28	12.73	12.40	12.67	1,287,350
13 Aug 19	12.68000 -0.29	12.85	12.58	12.85	1,220,085
12 Aug 19	12.97000 -0.10	13.18	12.88	13.09	541,726
09 Aug 19	13.07000 -0.07	13.17	12.99	13.14	1,110,455
08 Aug 19	13.14000 +0.38	13.14	12.81	12.88	1,037,609
07 Aug 19	12.76000 -0.05	12.89	12.73	12.80	740,257
06 Aug 19	12.81000 +0.15	12.90	12.65	12.66	984,240
05 Aug 19	12.66000 -0.27	12.90	12.66	12.89	1,033,021
02 Aug 19	12.93000 -0.14	13.09	12.92	13.00	853,016
01 Aug 19	13.07000 +0.02	13.11	12.99	13.02	967,989
31 Jul 19	13.05000 -0.21	13.25	13.04	13.25	1,274,824
30 Jul 19	13.26000 -0.11	13.38	13.20	13.35	858,432
29 Jul 19	13.37000 -0.05	13.41	13.29	13.37	805,186
26 Jul 19	13.42000 +0.06	13.48	13.36	13.36	758,240
25 Jul 19	13.36000 -0.14	13.54	13.35	13.52	1,153,269
24 Jul 19	13.50000 +0.01	13.55	13.36	13.46	732,693
23 Jul 19	13.49000 -0.06	13.62	13.36	13.52	991,615
22 Jul 19	13.55000 -0.07	13.56	13.45	13.55	677,730
19 Jul 19	13.62000 +0.02	13.73	13.52	13.60	659,692
18 Jul 19	13.60000 -0.03	13.67	13.53	13.60	860,521
17 Jul 19	13.63000 -0.06	13.75	13.60	13.65	665,659
16 Jul 19	13.69000 -0.01	13.73	13.54	13.65	806,210
15 Jul 19	13.70000 -0.03	13.83	13.63	13.71	620,637
12 Jul 19	13.73000 +0.00	13.78	13.67	13.71	533,127
11 Jul 19	13.73000 -0.08	13.89	13.68	13.69	742,585
10 Jul 19	13.81000 +0.03	13.83	13.71	13.76	1,049,837
09 Jul 19	13.78000 -0.12	14.04	13.74	13.86	930,430
08 Jul 19	13.90000 +0.01	13.96	13.79	13.85	763,665
05 Jul 19	13.89000 -0.18	14.08	13.82	14.05	731,773
04 Jul 19	14.07000 -0.08	14.20	14.02	14.12	478,546
03 Jul 19	14.15000 +0.09	14.22	13.93	13.95	752,113
02 Jul 19	14.06000 +0.14	14.15	13.92	13.94	693,503
01 Jul 19	13.92000 -0.17	14.15	13.70	14.14	1,261,605
28 Jun 19	14.09000 +0.15	14.15	13.84	13.90	1,414,582
27 Jun 19	13.94000 -0.08	14.04	13.82	14.04	661,549
26 Jun 19	14.02000 -0.23	14.20	13.80	14.20	917,691
25 Jun 19	14.25000 +0.04	14.26	14.16	14.17	785,132
24 Jun 19	14.21000 +0.25	14.33	13.93	13.93	1,227,971
21 Jun 19	13.96000 -0.35	14.48	13.65	14.32	3,675,773
20 Jun 19	14.31000 -0.02	14.45	14.30	14.34	1,087,747
19 Jun 19	14.33000 +0.30	14.33	14.01	14.01	1,426,164
18 Jun 19	14.03000 +0.20	14.04	13.71	13.78	1,203,484
17 Jun 19	13.83000 +0.01	13.85	13.76	13.80	816,517
14 Jun 19	13.82000 +0.04	13.85	13.70	13.73	839,243
13 Jun 19	13.78000 -0.28	14.06	13.67	14.01	1,119,106
12 Jun 19	14.06000 +0.12	14.06	13.78	13.85	1,018,597
11 Jun 19	13.94000 -0.07	14.05	13.94	14.02	702,561
10 Jun 19	14.01000 -0.07	14.17	14.01	14.11	503,127
07 Jun 19	14.08000 +0.26	14.08	13.79	13.82	806,807
06 Jun 19	13.82000 -0.14	14.04	13.82	13.94	791,869
05 Jun 19	13.96000 +0.23	13.97	13.71	13.75	748,105
04 Jun 19	13.73000 -0.11	13.89	13.66	13.81	934,874
03 Jun 19	13.84000 +0.03	13.90	13.63	13.75	881,932
31 May 19	13.81000 +0.10	13.82	13.63	13.63	1,106,016
30 May 19	13.71000 +0.03	13.78	13.62	13.69	521,829
29 May 19	13.68000 -0.07	13.79	13.53	13.70	819,861
28 May 19	13.75000 -0.02	13.83	13.66	13.75	2,862,724
27 May 19	13.77000 +0.19	13.77	13.57	13.57	559,854
24 May 19	13.58000 +0.06	13.59	13.46	13.56	1,042,786
23 May 19	13.52000 -0.42	13.61	13.48	13.59	659,922
22 May 19	13.94000 -0.15	14.08	13.92	14.01	729,771
21 May 19	14.09000 +0.14	14.11	13.89	13.93	752,811
20 May 19	13.95000 -0.21	14.15	13.82	14.11	736,612
17 May 19	14.16000 -0.11	14.30	14.09	14.25	896,473
16 May 19	14.27000 +0.18	14.30	14.10	14.10	950,783
15 May 19	14.09000 +0.04	14.09	13.97	14.06	578,959
14 May 19	14.05000 -0.07	14.25	13.98	14.20	1,080,736
13 May 19	14.12000 -0.13	14.26	14.05	14.23	569,548
10 May 19	14.25000 +0.16	14.29	14.09	14.09	593,088
09 May 19	14.09000 -0.01	14.18	14.03	14.10	718,431
08 May 19	14.10000 -0.21	14.28	14.06	14.25	1,040,563
07 May 19	14.31000 +0.02	14.44	14.21	14.26	735,846
06 May 19	14.29000 -0.05	14.37	14.15	14.16	446,219
03 May 19	14.34000 +0.03	14.42	14.25	14.25	483,870
02 May 19	14.31000 -0.04	14.42	14.22	14.31	1,024,513
30 Apr 19	14.35000 -0.24	14.53	14.30	14.39	1,539,620
29 Apr 19	14.59000 -0.19	14.85	14.54	14.75	1,191,204
26 Apr 19	14.78000 +0.55	14.84	14.23	14.27	1,910,401
25 Apr 19	14.23000 -0.01	14.29	14.16	14.19	704,259
24 Apr 19	14.24000 +0.29	14.25	13.90	13.90	1,439,313
23 Apr 19	13.95000 -0.08	14.00	13.88	13.95	948,113
18 Apr 19	14.03000 +0.15	14.04	13.88	13.88	794,044
17 Apr 19	13.88000 +0.08	13.93	13.75	13.78	801,663
16 Apr 19	13.80000 +0.08	13.83	13.66	13.68	684,205
15 Apr 19	13.72000 +0.05	13.76	13.65	13.72	560,419
12 Apr 19	13.67000 -0.24	13.92	13.61	13.86	742,142
11 Apr 19	13.91000 -0.05	14.01	13.91	13.99	696,796
10 Apr 19	13.96000 +0.14	13.96	13.80	13.84	634,578
09 Apr 19	13.82000 +0.02	13.93	13.80	13.80	785,141
08 Apr 19	13.80000 -0.02	13.80	13.63	13.78	630,017
05 Apr 19	13.82000 +0.03	13.89	13.76	13.82	1,099,123
04 Apr 19	13.79000 -0.28	14.14	13.72	14.07	927,830
03 Apr 19	14.07000 +0.27	14.07	13.85	13.85	1,081,385
02 Apr 19	13.80000 +0.02	13.89	13.68	13.80	898,886
01 Apr 19	13.78000 +0.26	13.80	13.53	13.76	910,902
29 Mar 19	13.51500 +0.09	13.61	13.35	13.49	1,341,431
28 Mar 19	13.43000 -0.01	13.55	13.36	13.47	675,302
27 Mar 19	13.43500 +0.07	13.45	13.31	13.45	701,722
26 Mar 19	13.37000 +0.19	13.38	13.18	13.24	599,948
25 Mar 19	13.17500 -0.06	13.27	13.11	13.18	852,875
22 Mar 19	13.23500 -0.13	13.38	13.23	13.35	702,602
21 Mar 19	13.36000 -0.17	13.52	13.30	13.50	1,009,205
20 Mar 19	13.53000 -0.33	13.81	13.53	13.78	973,611
19 Mar 19	13.86000 -0.04	13.90	13.81	13.87	468,686
18 Mar 19	13.90000 +0.05	13.90	13.80	13.85	863,831
15 Mar 19	13.85500 +0.37	13.85	13.45	13.48	1,842,315
14 Mar 19	13.48500 +0.26	13.48	13.24	13.25	640,084
13 Mar 19	13.23000 +0.00	13.24	13.10	13.16	1,038,690
12 Mar 19	13.23000 -0.09	13.52	13.14	13.32	1,046,118
11 Mar 19	13.32000 -0.02	13.42	13.23	13.39	602,658
08 Mar 19	13.34000 +0.16	13.40	13.10	13.10	716,032
07 Mar 19	13.18000 +0.03	13.18	13.06	13.16	761,075
06 Mar 19	13.15500 -0.08	13.27	13.15	13.19	748,144
05 Mar 19	13.23500 +0.02	13.30	13.15	13.16	746,636
04 Mar 19	13.21000 +0.09	13.21	13.02	13.12	793,481
01 Mar 19	13.12000 +0.14	13.26	12.98	12.98	997,345
28 Feb 19	12.98000 +0.21	13.00	12.76	12.81	1,637,878
27 Feb 19	12.77000 +0.15	12.77	12.56	12.56	834,000
26 Feb 19	12.62000 -0.03	12.69	12.48	12.49	890,996
25 Feb 19	12.65000 +0.05	12.65	12.49	12.55	779,076
22 Feb 19	12.60000 +0.00	12.61	12.52	12.60	879,311
21 Feb 19	12.60000 +0.00	12.71	12.40	12.60	1,099,137
20 Feb 19	12.60000 -0.09	12.73	12.57	12.70	736,513
19 Feb 19	12.69500 -0.04	12.77	12.65	12.70	660,759
18 Feb 19	12.73500 +0.10	12.73	12.54	12.60	602,887
15 Feb 19	12.63000 +0.06	12.65	12.47	12.60	855,968
14 Feb 19	12.57500 -0.34	12.98	12.51	12.94	1,218,039
13 Feb 19	12.91000 +0.01	12.94	12.81	12.91	685,155
12 Feb 19	12.90500 +0.14	12.90	12.71	12.78	483,416
11 Feb 19	12.76500 +0.06	12.85	12.70	12.73	469,735
08 Feb 19	12.70500 -0.21	12.92	12.70	12.92	699,519
07 Feb 19	12.91500 +0.01	12.92	12.82	12.90	568,883
06 Feb 19	12.90500 -0.02	12.94	12.88	12.88	402,043
05 Feb 19	12.92500 +0.13	12.93	12.71	12.81	550,025
04 Feb 19	12.80000 -0.02	12.83	12.72	12.80	672,977
01 Feb 19	12.82500 +0.05	12.85	12.65	12.75	1,211,182
31 Jan 19	12.78000 -0.02	12.85	12.65	12.82	1,307,591
30 Jan 19	12.80000 -0.27	13.13	12.73	13.05	1,076,155
29 Jan 19	13.07500 +0.02	13.18	13.02	13.15	780,527
28 Jan 19	13.05000 +0.36	13.30	12.70	12.70	1,224,210
25 Jan 19	12.69500 -0.06	12.89	12.63	12.80	828,035
24 Jan 19	12.75500 +0.13	12.79	12.55	12.57	896,676
23 Jan 19	12.63000 +0.23	12.64	12.40	12.40	719,751
22 Jan 19	12.40000 -0.02	12.57	12.36	12.40	650,278
21 Jan 19	12.41500 -0.11	12.52	12.36	12.50	545,650
18 Jan 19	12.52000 +0.16	12.55	12.36	12.36	868,953
17 Jan 19	12.36500 +0.39	12.39	11.81	11.93	1,036,803
16 Jan 19	11.98000 +0.02	12.08	11.91	12.01	914,283
15 Jan 19	11.96000 +0.07	12.09	11.90	11.95	753,912
14 Jan 19	11.89000 +0.15	11.92	11.71	11.71	599,252
11 Jan 19	11.74500 -0.12	11.95	11.72	11.90	785,884
10 Jan 19	11.86500 +0.03	11.94	11.71	11.80	1,470,120
09 Jan 19	11.83500 -0.02	11.94	11.78	11.88	615,882
08 Jan 19	11.86000 +0.15	11.90	11.69	11.69	810,652
07 Jan 19	11.70500 -0.18	11.91	11.65	11.90	1,058,792
04 Jan 19	11.88500 +0.02	11.94	11.82	11.90	792,743
03 Jan 19	11.87000 -0.05	12.10	11.81	11.85	834,025
02 Jan 19	11.91500 +0.19	11.91	11.61	11.65	734,633
31 Dec 18	11.73000 +0.07	11.92	11.60	11.64	368,308
28 Dec 18	11.65500 +0.20	11.66	11.50	11.50	618,704
27 Dec 18	11.45500 +0.02	11.64	11.38	11.60	823,409
24 Dec 18	11.44000 -0.04	11.52	11.31	11.44	183,521
21 Dec 18	11.47500 -0.24	11.73	11.40	11.70	1,909,144
20 Dec 18	11.72000 -0.24	11.99	11.72	11.86	2,202,887
19 Dec 18	11.96500 -0.04	12.07	11.85	11.99	1,166,491
18 Dec 18	12.00500 +0.63	12.22	11.65	11.65	2,358,201
17 Dec 18	11.38000 -0.02	11.48	11.27	11.34	1,023,342
14 Dec 18	11.40000 -0.04	11.40	11.24	11.37	1,067,850
13 Dec 18	11.43500 +0.16	11.44	11.27	11.34	1,231,122
12 Dec 18	11.28000 +0.21	11.30	11.06	11.09	1,214,069
11 Dec 18	11.07000 +0.13	11.13	10.95	11.04	1,019,731
10 Dec 18	10.94000 -0.16	11.12	10.93	11.04	864,785
07 Dec 18	11.10000 -0.02	11.31	11.07	11.10	1,242,046
06 Dec 18	11.12000 -0.14	11.22	11.02	11.20	1,490,573
05 Dec 18	11.25500 +0.01	11.27	11.02	11.15	1,053,332
04 Dec 18	11.25000 +0.00	11.32	11.19	11.24	1,206,260
03 Dec 18	11.25000 -0.23	11.48	11.16	11.47	1,203,737
30 Nov 18	11.47500 +0.00	11.49	11.34	11.43	5,262,137
29 Nov 18	11.48000 +0.01	11.56	11.44	11.50	1,013,717
28 Nov 18	11.47000 +0.02	11.52	11.43	11.45	1,132,625
27 Nov 18	11.45500 +0.06	11.47	11.27	11.40	1,346,588
26 Nov 18	11.40000 +0.10	11.49	11.31	11.34	1,338,737
23 Nov 18	11.30000 +0.12	11.32	11.18	11.18	739,917
22 Nov 18	11.18000 +0.25	11.22	10.94	10.97	1,194,426
21 Nov 18	10.93000 -0.01	11.00	10.86	11.00	1,360,681
20 Nov 18	10.94000 -0.01	11.02	10.87	10.94	901,468
19 Nov 18	10.94500 -0.08	11.14	10.81	10.97	1,074,909
16 Nov 18	11.02000 +0.08	11.05	10.84	10.98	1,028,860
15 Nov 18	10.94000 -0.62	11.56	10.79	11.55	1,632,081
14 Nov 18	11.55500 -0.01	11.68	11.47	11.56	865,497
13 Nov 18	11.56500 +0.25	11.56	11.32	11.39	1,110,538
12 Nov 18	11.31500 -0.22	11.53	11.27	11.52	950,333
09 Nov 18	11.53500 +0.01	11.56	11.43	11.52	836,969
08 Nov 18	11.53000 +0.00	11.57	11.45	11.52	778,338
07 Nov 18	11.53000 +0.10	11.55	11.37	11.47	615,578
06 Nov 18	11.43000 +0.13	11.44	11.29	11.32	1,096,689
05 Nov 18	11.30000 +0.20	11.32	11.09	11.09	979,836
02 Nov 18	11.09500 +0.02	11.15	11.03	11.13	963,625
01 Nov 18	11.08000 -0.03	11.16	11.01	11.08	953,475
31 Oct 18	11.11500 -0.01	11.24	10.92	11.12	1,550,482
30 Oct 18	11.12500 +0.02	11.14	11.06	11.10	767,534
29 Oct 18	11.10000 +0.06	11.12	10.99	11.03	1,064,757
26 Oct 18	11.04000 -0.11	11.16	10.96	11.13	1,008,060
25 Oct 18	11.15000 -0.07	11.23	11.01	11.19	1,149,397
24 Oct 18	11.22000 +0.24	11.27	10.98	11.05	1,611,565
23 Oct 18	10.98500 +0.27	11.01	10.72	10.78	1,852,842
22 Oct 18	10.71000 -0.05	10.80	10.67	10.76	708,349
19 Oct 18	10.76000 +0.09	10.77	10.57	10.67	791,170
18 Oct 18	10.67000 +0.06	10.73	10.52	10.60	765,817
17 Oct 18	10.61500 -0.18	10.84	10.52	10.80	925,826
16 Oct 18	10.79000 +0.13	10.80	10.65	10.65	818,189
15 Oct 18	10.66000 -0.11	10.77	10.59	10.77	721,263
12 Oct 18	10.77500 -0.03	10.91	10.77	10.85	769,654
11 Oct 18	10.80500 -0.19	10.91	10.76	10.90	1,002,739
10 Oct 18	11.00000 -0.06	11.08	10.98	11.06	822,680
09 Oct 18	11.05500 +0.01	11.10	10.90	11.00	1,251,261
08 Oct 18	11.05000 +0.07	11.05	10.90	10.97	914,042
05 Oct 18	10.97500 +0.13	11.00	10.84	10.88	727,508
04 Oct 18	10.84500 -0.18	11.04	10.81	11.03	753,744
03 Oct 18	11.03000 +0.06	11.11	10.98	11.00	681,680
02 Oct 18	10.97000 -0.01	11.01	10.88	10.98	663,384
01 Oct 18	10.98000 -0.02	11.02	10.91	10.99	725,216
28 Sep 18	11.00000 +0.10	11.01	10.75	10.90	1,759,536
27 Sep 18	10.90000 +0.02	10.93	10.77	10.88	731,405
26 Sep 18	10.88000 -0.02	10.94	10.82	10.93	699,926
25 Sep 18	10.89500 +0.07	10.98	10.80	10.82	725,213
24 Sep 18	10.83000 +0.01	11.02	10.80	10.81	1,057,968
21 Sep 18	10.82000 +0.02	10.88	10.77	10.79	1,959,351
20 Sep 18	10.79500 -0.06	10.89	10.79	10.85	877,047
19 Sep 18	10.85500 -0.04	10.91	10.81	10.89	913,555
18 Sep 18	10.89500 -0.07	10.98	10.82	10.96	835,833
17 Sep 18	10.96500 +0.07	11.02	10.88	10.89	781,984
14 Sep 18	10.89000 -0.10	11.06	10.89	11.03	768,714
13 Sep 18	10.99500 -0.01	11.03	10.97	10.99	635,433
12 Sep 18	11.00000 +0.00	11.08	10.97	10.99	751,742
11 Sep 18	11.00000 +0.10	11.00	10.86	10.94	821,102
10 Sep 18	10.89500 -0.08	11.06	10.87	10.97	1,166,765
07 Sep 18	10.97500 +0.16	10.99	10.82	10.82	1,157,704
06 Sep 18	10.81500 -0.04	10.85	10.70	10.85	823,199
05 Sep 18	10.85500 +0.15	10.88	10.68	10.69	1,282,725
04 Sep 18	10.70000 -0.09	10.82	10.61	10.82	499,916
03 Sep 18	10.78500 -0.07	10.88	10.77	10.85	436,714
31 Aug 18	10.85000 +0.00	10.94	10.84	10.85	1,180,280
30 Aug 18	10.85500 +0.01	10.88	10.81	10.82	855,960
29 Aug 18	10.84000 -0.06	10.94	10.81	10.90	597,529
28 Aug 18	10.90500 -0.05	11.04	10.88	10.95	766,644
27 Aug 18	10.95500 +0.13	10.99	10.83	10.83	428,354
24 Aug 18	10.82500 -0.03	10.93	10.81	10.85	521,529
23 Aug 18	10.85500 -0.03	10.94	10.79	10.90	784,274
22 Aug 18	10.88000 -0.22	11.16	10.85	11.10	739,397
21 Aug 18	11.10000 +0.08	11.14	11.02	11.05	651,372
20 Aug 18	11.02000 +0.09	11.06	10.91	10.97	774,041
17 Aug 18	10.93500 +0.12	10.94	10.82	10.84	808,466
16 Aug 18	10.81500 -0.21	11.03	10.65	11.02	1,813,281
15 Aug 18	11.02500 -0.26	11.28	10.94	11.28	940,829
14 Aug 18	11.28500 -0.06	11.37	11.20	11.36	829,219
13 Aug 18	11.34000 -0.06	11.40	11.30	11.39	582,649
10 Aug 18	11.39500 -0.02	11.42	11.32	11.41	505,850
09 Aug 18	11.42000 +0.05	11.43	11.35	11.38	461,109
08 Aug 18	11.37000 +0.00	11.43	11.31	11.38	715,072
07 Aug 18	11.37000 -0.01	11.44	11.32	11.37	874,094
06 Aug 18	11.37500 +0.05	11.40	11.31	11.32	561,004
03 Aug 18	11.33000 -0.03	11.38	11.29	11.36	677,653
02 Aug 18	11.36000 +0.02	11.39	11.30	11.32	588,383
01 Aug 18	11.33500 +0.04	11.35	11.27	11.31	909,299
31 Jul 18	11.29500 -0.01	11.31	11.22	11.31	988,947
30 Jul 18	11.30000 -0.10	11.43	11.30	11.41	887,623
27 Jul 18	11.39500 +0.20	11.40	11.19	11.20	1,088,925
26 Jul 18	11.20000 -0.09	11.32	11.19	11.30	820,226
25 Jul 18	11.28500 -0.22	11.56	11.26	11.53	1,130,715
24 Jul 18	11.50000 -0.16	11.69	11.49	11.66	1,239,580
23 Jul 18	11.66500 -0.03	11.70	11.65	11.69	653,249
20 Jul 18	11.70000 +0.00	11.73	11.63	11.69	995,262
19 Jul 18	11.70000 -0.08	11.78	11.66	11.78	926,669
18 Jul 18	11.78000 -0.11	11.91	11.78	11.90	684,033
17 Jul 18	11.89000 -0.06	11.95	11.81	11.94	789,472
16 Jul 18	11.95000 -0.02	12.02	11.94	11.96	595,266
13 Jul 18	11.96500 +0.02	12.10	11.95	11.97	770,132
12 Jul 18	11.94500 +0.05	11.97	11.86	11.92	630,726
11 Jul 18	11.89500 -0.05	11.95	11.86	11.94	503,924
10 Jul 18	11.95000 +0.10	11.96	11.84	11.85	540,327
09 Jul 18	11.85000 -0.05	11.94	11.84	11.89	673,252
06 Jul 18	11.89500 +0.12	11.90	11.74	11.78	1,041,766
05 Jul 18	11.78000 +0.01	11.83	11.69	11.77	1,028,614
04 Jul 18	11.77500 -0.05	11.81	11.70	11.81	579,303
03 Jul 18	11.82000 -0.02	11.90	11.81	11.83	520,208
02 Jul 18	11.83500 +0.09	11.85	11.66	11.74	969,285
29 Jun 18	11.74500 +0.00	11.81	11.73	11.80	1,223,434
28 Jun 18	11.74500 -0.11	11.90	11.65	11.86	739,372
27 Jun 18	11.85500 -0.05	11.97	11.80	11.90	707,994
26 Jun 18	11.90000 -0.14	12.06	11.90	12.03	512,400
25 Jun 18	12.04000 +0.03	12.19	11.95	12.00	661,935
22 Jun 18	12.01000 -0.11	12.17	12.00	12.14	694,767
21 Jun 18	12.12000 +0.03	12.17	12.03	12.14	495,535
20 Jun 18	12.08500 -0.01	12.34	12.09	12.12	1,127,678
19 Jun 18	12.09000 -0.14	12.23	12.01	12.23	1,019,476
18 Jun 18	12.23500 -0.06	12.29	12.16	12.28	701,751
15 Jun 18	12.29000 +0.10	12.48	12.26	12.30	1,706,662
14 Jun 18	12.19000 +0.11	12.22	12.02	12.07	736,869
13 Jun 18	12.07500 +0.14	12.07	11.94	11.94	741,443
12 Jun 18	11.94000 +0.11	11.97	11.84	11.86	673,835
11 Jun 18	11.82500 +0.11	11.86	11.72	11.75	801,199
08 Jun 18	11.71000 -0.16	11.86	11.67	11.86	726,491
07 Jun 18	11.87000 +0.03	11.91	11.80	11.85	852,482
06 Jun 18	11.83500 -0.07	11.86	11.64	11.80	890,343
05 Jun 18	11.90500 -0.05	11.99	11.88	11.94	635,953
04 Jun 18	11.95000 +0.23	11.96	11.73	11.73	1,019,099
01 Jun 18	11.71500 +0.13	11.78	11.63	11.63	690,923
31 May 18	11.59000 +0.10	11.69	11.50	11.51	1,395,628
30 May 18	11.49500 -0.03	11.54	11.45	11.52	701,114
29 May 18	11.52500 -0.05	11.56	11.44	11.56	732,178
28 May 18	11.57000 -0.03	11.65	11.56	11.61	210,832
25 May 18	11.60000 -0.01	11.68	11.57	11.60	639,667
24 May 18	11.61000 +0.06	11.61	11.51	11.54	1,000,546
23 May 18	11.54500 -0.09	11.64	11.52	11.63	660,464
22 May 18	11.63500 -0.23	11.69	11.56	11.59	804,509
21 May 18	11.86500 +0.10	11.89	11.76	11.76	581,073
18 May 18	11.76000 -0.01	11.79	11.73	11.77	611,891
17 May 18	11.77500 +0.01	11.88	11.73	11.76	625,766
16 May 18	11.76500 -0.06	11.83	11.73	11.82	513,458
15 May 18	11.83000 -0.01	11.84	11.78	11.82	763,466
14 May 18	11.83500 +0.00	11.85	11.77	11.82	719,497
11 May 18	11.83500 +0.03	11.86	11.79	11.80	428,251
10 May 18	11.80000 -0.02	11.88	11.77	11.82	402,101
09 May 18	11.82500 +0.05	11.83	11.77	11.77	548,031
08 May 18	11.78000 +0.07	11.83	11.66	11.70	600,533
07 May 18	11.70500 -0.02	11.76	11.69	11.72	594,462
04 May 18	11.72500 -0.02	11.82	11.73	11.75	480,102
03 May 18	11.75000 -0.02	11.84	11.69	11.77	595,654
02 May 18	11.77000 +0.08	11.88	11.48	11.74	1,206,121
30 Apr 18	11.69000 +0.01	11.73	11.65	11.67	984,365
27 Apr 18	11.67500 +0.05	11.69	11.60	11.63	564,202
26 Apr 18	11.63000 +0.03	11.68	11.54	11.60	702,496
25 Apr 18	11.60000 -0.12	11.73	11.56	11.71	606,076
24 Apr 18	11.72000 -0.03	11.78	11.69	11.75	932,059
23 Apr 18	11.75500 +0.14	11.76	11.60	11.61	884,231
20 Apr 18	11.62000 +0.06	11.66	11.56	11.60	583,730
19 Apr 18	11.56000 +0.01	11.63	11.53	11.57	864,250
18 Apr 18	11.55000 -0.01	11.69	11.47	11.65	1,506,602
17 Apr 18	11.56500 -0.06	11.64	11.56	11.61	823,330
16 Apr 18	11.62000 +0.02	11.65	11.59	11.60	505,428
13 Apr 18	11.60000 +0.01	11.64	11.58	11.59	707,215
12 Apr 18	11.59000 -0.06	11.66	11.59	11.65	673,108
11 Apr 18	11.65500 +0.01	11.82	11.61	11.66	844,100
10 Apr 18	11.65000 +0.14	11.68	11.44	11.52	1,073,455
09 Apr 18	11.50500 +0.05	11.53	11.45	11.45	734,527
06 Apr 18	11.46000 -0.01	11.51	11.35	11.47	602,052
05 Apr 18	11.47000 +0.15	11.59	11.44	11.45	756,959
04 Apr 18	11.32000 -0.23	11.55	11.29	11.55	931,979
03 Apr 18	11.55000 -0.05	11.61	11.48	11.60	802,118
29 Mar 18	11.60000 +0.04	11.69	11.60	11.63	1,146,559
28 Mar 18	11.56000 +0.00	11.57	11.42	11.56	1,081,904
27 Mar 18	11.56500 +0.01	11.65	11.55	11.59	1,085,469
26 Mar 18	11.55500 +0.07	11.60	11.47	11.48	990,012
23 Mar 18	11.49000 -0.10	11.59	11.45	11.58	1,008,021
22 Mar 18	11.59000 -0.01	11.65	11.55	11.60	1,131,686
21 Mar 18	11.60500 -0.04	11.69	11.60	11.64	933,641
20 Mar 18	11.64500 +0.05	11.67	11.57	11.60	817,472
19 Mar 18	11.60000 -0.18	11.69	11.46	11.66	863,579
16 Mar 18	11.78500 -0.08	11.89	11.77	11.88	1,879,803
15 Mar 18	11.86500 -0.06	11.97	11.86	11.92	1,005,072
14 Mar 18	11.92500 -0.02	11.97	11.90	11.94	964,771
13 Mar 18	11.94500 -0.09	12.05	11.86	12.02	899,775
12 Mar 18	12.03000 +0.03	12.09	11.95	12.01	811,344
09 Mar 18	11.99500 +0.05	12.02	11.82	11.93	1,916,776
08 Mar 18	11.95000 +0.20	12.09	11.73	11.77	2,777,161
07 Mar 18	11.74500 +0.14	11.80	11.57	11.60	1,367,779
06 Mar 18	11.60500 -0.01	11.68	11.50	11.65	1,435,903
05 Mar 18	11.61500 -0.03	11.69	11.04	11.46	3,274,621
02 Mar 18	11.64500 +1.21	12.49	10.26	10.40	6,530,090
01 Mar 18	10.44000 -0.13	10.60	10.36	10.56	1,166,470
28 Feb 18	10.56500 -0.10	10.65	10.53	10.64	1,286,998
27 Feb 18	10.66000 +0.01	10.68	10.56	10.68	719,181
26 Feb 18	10.65000 +0.11	10.67	10.53	10.53	892,522
23 Feb 18	10.54000 -0.03	10.57	10.40	10.56	994,127
22 Feb 18	10.57000 +0.02	10.68	10.51	10.54	2,237,292
21 Feb 18	10.55000 -0.09	10.76	10.11	10.63	2,152,101
20 Feb 18	10.63500 -0.11	10.69	10.55	10.58	1,800,925
19 Feb 18	10.75000 -0.05	10.85	10.70	10.80	680,940
16 Feb 18	10.80000 +0.06	10.91	10.77	10.77	1,081,851
15 Feb 18	10.74500 +0.12	10.77	10.63	10.69	772,639
14 Feb 18	10.62500 +0.11	10.72	10.34	10.52	1,804,086
13 Feb 18	10.51000 -0.06	10.60	10.48	10.56	1,097,483
12 Feb 18	10.57000 +0.07	10.68	10.54	10.60	1,183,357
09 Feb 18	10.50000 -0.06	10.60	10.41	10.51	1,128,689
08 Feb 18	10.55500 -0.17	10.73	10.54	10.73	1,080,714
07 Feb 18	10.73000 +0.02	10.78	10.71	10.73	1,223,235
06 Feb 18	10.71000 -0.26	10.84	10.60	10.70	1,578,576
05 Feb 18	10.96500 -0.12	11.12	10.93	11.12	1,233,355
02 Feb 18	11.08500 -0.16	11.26	11.06	11.24	834,611
01 Feb 18	11.24500 -0.06	11.34	11.22	11.34	862,646
31 Jan 18	11.30000 +0.09	11.34	11.20	11.22	952,708
30 Jan 18	11.21000 -0.04	11.26	11.20	11.24	657,862
29 Jan 18	11.25000 -0.03	11.35	11.22	11.27	712,244
26 Jan 18	11.28000 +0.10	11.31	11.15	11.18	904,673
25 Jan 18	11.18000 +0.02	11.19	11.06	11.15	764,816
24 Jan 18	11.16000 +0.02	11.22	11.11	11.15	752,540
23 Jan 18	11.14000 -0.09	11.26	11.11	11.22	672,065
22 Jan 18	11.23000 +0.09	11.23	11.10	11.13	822,485
19 Jan 18	11.13500 +0.06	11.15	11.06	11.07	1,004,644
18 Jan 18	11.07500 +0.06	11.07	11.01	11.02	710,128
17 Jan 18	11.01000 -0.05	11.06	10.93	11.05	914,393
16 Jan 18	11.06000 +0.20	11.10	10.88	10.89	1,202,991
15 Jan 18	10.86000 -0.01	10.89	10.84	10.86	625,866
12 Jan 18	10.87000 -0.08	10.95	10.85	10.94	868,482
11 Jan 18	10.95000 -0.11	11.04	10.86	11.00	1,415,826
10 Jan 18	11.06000 -0.06	11.18	11.05	11.11	760,381
09 Jan 18	11.12000 +0.15	11.14	10.98	10.98	1,055,999
08 Jan 18	10.97000 -0.03	11.05	10.97	10.99	647,802
05 Jan 18	11.00000 -0.04	11.07	10.97	11.03	947,299
04 Jan 18	11.04000 +0.20	11.04	10.85	10.89	1,447,530
03 Jan 18	10.84000 +0.13	10.86	10.72	10.72	774,701
02 Jan 18	10.71500 -0.01	10.73	10.63	10.73	691,975
29 Dec 17	10.72000 -0.03	10.76	10.70	10.75	744,820
28 Dec 17	10.75500 -0.02	10.85	10.72	10.77	709,560
27 Dec 17	10.78000 +0.06	10.81	10.72	10.72	698,964
22 Dec 17	10.72000 -0.05	10.77	10.72	10.77	548,004
21 Dec 17	10.76500 -0.05	10.81	10.73	10.80	1,042,611
20 Dec 17	10.81000 -0.01	10.87	10.79	10.81	1,050,184
19 Dec 17	10.82000 +0.03	10.90	10.77	10.78	1,007,041
18 Dec 17	10.79000 +0.06	10.86	10.70	10.73	1,552,115
15 Dec 17	10.73500 +0.11	10.73	10.51	10.61	2,419,527
14 Dec 17	10.62000 -0.05	10.77	10.56	10.66	1,528,969
13 Dec 17	10.66500 +0.01	10.78	10.59	10.65	1,363,179
12 Dec 17	10.66000 -0.20	10.86	10.05	10.85	1,991,977
11 Dec 17	10.86500 -0.11	10.99	10.84	10.98	683,318
08 Dec 17	10.98000 -0.07	11.12	10.91	11.09	1,377,859
07 Dec 17	11.04500 +0.02	11.09	10.97	11.02	874,942
06 Dec 17	11.03000 +0.05	11.07	10.86	10.97	1,017,595
05 Dec 17	10.98000 -0.01	11.07	10.91	10.98	1,138,133
04 Dec 17	10.98500 -0.09	11.12	10.94	11.07	1,580,067
01 Dec 17	11.07000 -0.10	11.18	11.02	11.18	886,282
30 Nov 17	11.17000 +0.15	11.18	11.01	11.01	1,633,514
29 Nov 17	11.01500 +0.07	11.10	10.94	10.95	1,067,250
28 Nov 17	10.94500 +0.01	11.01	10.92	10.94	656,322
27 Nov 17	10.94000 -0.12	11.10	10.94	11.06	735,340
24 Nov 17	11.06000 -0.02	11.11	11.01	11.07	618,293
23 Nov 17	11.08000 +0.01	11.11	11.02	11.07	584,416
22 Nov 17	11.07500 +0.10	11.13	10.90	10.98	824,861
21 Nov 17	10.98000 +0.01	11.02	10.92	10.97	954,994
20 Nov 17	10.97000 +0.03	11.01	10.83	10.93	981,231
17 Nov 17	10.94000 -0.03	11.07	10.88	10.97	987,757
16 Nov 17	10.96500 +0.34	10.97	10.65	10.65	1,330,915
15 Nov 17	10.62500 -0.21	10.83	10.52	10.83	1,407,482
14 Nov 17	10.83500 -0.05	10.91	10.78	10.88	561,280
13 Nov 17	10.88000 -0.11	11.05	10.78	10.99	1,133,149
10 Nov 17	10.99500 +0.03	11.01	10.90	10.95	964,998
09 Nov 17	10.96000 -0.06	11.01	10.86	11.01	1,229,977
08 Nov 17	11.01500 +0.19	11.03	10.79	10.81	1,174,561
07 Nov 17	10.82500 +0.01	10.82	10.78	10.81	817,249
06 Nov 17	10.81000 -0.03	10.83	10.77	10.83	563,800
03 Nov 17	10.84000 +0.04	10.86	10.78	10.80	822,572
02 Nov 17	10.80000 +0.07	10.82	10.71	10.73	818,025
01 Nov 17	10.73500 -0.06	10.82	10.72	10.80	865,964
31 Oct 17	10.79000 +0.01	10.80	10.68	10.78	878,917
30 Oct 17	10.78500 +0.06	10.80	10.68	10.71	777,640
27 Oct 17	10.72000 +0.01	10.76	10.68	10.74	907,359
26 Oct 17	10.71500 +0.19	10.73	10.51	10.52	885,120
25 Oct 17	10.52000 -0.03	10.64	10.48	10.55	960,629
24 Oct 17	10.55500 -0.12	10.68	10.55	10.67	849,043
23 Oct 17	10.67500 +0.01	10.69	10.64	10.66	739,714
20 Oct 17	10.67000 -0.06	10.79	10.63	10.75	1,415,710
19 Oct 17	10.73500 +0.02	10.73	10.55	10.71	1,520,474
18 Oct 17	10.71500 +0.05	10.72	10.60	10.66	1,018,718
17 Oct 17	10.67000 -0.03	10.73	10.63	10.71	950,614
16 Oct 17	10.70000 +0.19	10.90	10.60	10.75	1,596,688
13 Oct 17	10.50500 -0.16	10.67	10.48	10.66	945,447
12 Oct 17	10.66500 +0.13	10.69	10.53	10.53	1,033,007
11 Oct 17	10.54000 +0.09	10.55	10.46	10.46	1,177,042
10 Oct 17	10.45000 +0.15	10.48	10.30	10.30	1,583,565
09 Oct 17	10.30000 +0.05	10.30	10.23	10.24	591,332
06 Oct 17	10.25000 +0.02	10.27	10.22	10.22	2,078,434
05 Oct 17	10.22500 +0.03	10.23	10.17	10.18	998,443
04 Oct 17	10.19500 +0.03	10.21	10.10	10.16	987,818
03 Oct 17	10.16500 -0.03	10.21	10.13	10.19	738,695
02 Oct 17	10.20000 +0.00	10.23	10.16	10.19	687,920
29 Sep 17	10.20000 -0.02	10.28	10.11	10.24	1,863,512
28 Sep 17	10.21500 +0.10	10.24	10.15	10.15	1,202,160
27 Sep 17	10.11500 +0.01	10.13	10.06	10.10	523,919
26 Sep 17	10.10500 +0.03	10.16	10.03	10.06	677,113
25 Sep 17	10.07000 +0.07	10.07	9.98	10.00	794,834
22 Sep 17	10.00000 -0.08	10.10	9.97	10.07	1,529,618
21 Sep 17	10.08000 -0.13	10.23	9.99	10.22	1,325,717
20 Sep 17	10.21000 +0.00	10.24	10.16	10.20	673,310
19 Sep 17	10.21000 -0.16	10.40	10.19	10.36	1,169,050
18 Sep 17	10.37000 -0.01	10.41	10.33	10.39	880,589
15 Sep 17	10.37500 +0.10	10.38	10.26	10.27	1,572,659
14 Sep 17	10.28000 -0.05	10.38	10.28	10.32	1,121,102
13 Sep 17	10.32500 +0.02	10.37	10.20	10.30	1,011,550
12 Sep 17	10.30000 -0.04	10.39	10.27	10.35	969,122
11 Sep 17	10.34000 +0.18	10.43	10.19	10.19	1,411,998
08 Sep 17	10.16500 +0.02	10.16	9.96	10.14	814,581
07 Sep 17	10.14500 +0.09	10.19	10.06	10.06	885,252
06 Sep 17	10.06000 +0.02	10.09	10.01	10.05	649,528
05 Sep 17	10.04500 +0.02	10.10	10.02	10.02	650,573
04 Sep 17	10.02500 +0.00	10.05	9.98	10.01	510,081
01 Sep 17	10.02000 +0.01	10.05	9.96	10.03	920,757
31 Aug 17	10.01500 +0.20	10.05	9.85	9.85	1,158,045
30 Aug 17	9.81000 +0.11	9.85	9.73	9.73	1,184,484
29 Aug 17	9.69900 -0.08	9.77	9.66	9.77	1,064,730
28 Aug 17	9.77500 -0.01	9.81	9.75	9.78	535,876
25 Aug 17	9.78200 +0.00	9.80	9.77	9.78	681,426
24 Aug 17	9.78400 +0.03	9.81	9.77	9.78	630,855
23 Aug 17	9.75000 +0.00	9.77	9.72	9.77	594,742
22 Aug 17	9.75200 -0.02	9.82	9.74	9.78	735,227
21 Aug 17	9.77600 +0.03	9.80	9.75	9.75	954,354
18 Aug 17	9.75000 -0.01	9.76	9.64	9.75	1,296,047
17 Aug 17	9.75900 +0.04	9.80	9.67	9.73	1,494,701
16 Aug 17	9.71500 +0.09	9.78	9.66	9.69	1,171,471
15 Aug 17	9.62600 +0.03	9.69	9.60	9.63	562,858
14 Aug 17	9.60000 +0.09	9.62	9.51	9.54	761,204
11 Aug 17	9.50700 -0.13	9.64	9.47	9.63	1,455,659
10 Aug 17	9.63200 +0.05	9.66	9.58	9.58	1,764,355
09 Aug 17	9.58000 +0.09	9.58	9.46	9.49	1,544,593
08 Aug 17	9.49400 -0.03	9.57	9.48	9.53	1,199,146
07 Aug 17	9.52800 -0.03	9.60	9.52	9.60	623,647
04 Aug 17	9.55800 +0.10	9.59	9.44	9.48	807,289
03 Aug 17	9.46100 -0.04	9.54	9.45	9.51	984,483
02 Aug 17	9.50000 +0.01	9.53	9.47	9.49	1,094,054
01 Aug 17	9.48900 +0.13	9.53	9.39	9.40	2,860,174
31 Jul 17	9.36200 -0.02	9.40	9.31	9.40	1,509,430
28 Jul 17	9.38000 +0.00	9.38	9.24	9.37	1,511,624
27 Jul 17	9.37700 +0.10	9.38	9.22	9.27	1,511,555
26 Jul 17	9.27200 +0.08	9.29	9.15	9.21	1,859,666
25 Jul 17	9.19700 -0.27	9.69	9.20	9.60	1,940,962
24 Jul 17	9.46600 +0.00	9.50	9.41	9.47	1,230,123
21 Jul 17	9.46400 +0.00	9.51	9.41	9.47	1,446,688
20 Jul 17	9.46800 -0.12	9.65	9.45	9.57	1,221,515
19 Jul 17	9.58500 +0.06	9.59	9.49	9.52	809,789
18 Jul 17	9.52500 +0.01	9.53	9.46	9.51	1,447,054
17 Jul 17	9.51000 +0.00	9.54	9.48	9.51	874,604
14 Jul 17	9.51000 +0.03	9.53	9.48	9.51	888,076
13 Jul 17	9.48500 +0.01	9.53	9.42	9.48	1,445,051
12 Jul 17	9.47600 +0.09	9.53	9.39	9.40	1,262,789
11 Jul 17	9.38600 -0.03	9.44	9.38	9.42	992,457
10 Jul 17	9.42100 -0.06	9.50	9.41	9.48	874,672
07 Jul 17	9.48400 +0.05	9.48	9.39	9.46	1,262,046
06 Jul 17	9.43600 -0.08	9.54	9.37	9.54	1,335,198
05 Jul 17	9.52000 +0.05	9.56	9.41	9.47	1,870,248
04 Jul 17	9.47000 -0.01	9.55	9.42	9.48	890,624
03 Jul 17	9.48300 +0.14	9.52	9.34	9.38	1,570,781
30 Jun 17	9.33800 +0.01	9.56	9.34	9.37	2,944,633
29 Jun 17	9.32800 -0.27	9.65	9.33	9.62	3,227,886
28 Jun 17	9.60000 -0.09	9.69	9.59	9.69	2,010,398
27 Jun 17	9.69100 -0.14	9.89	9.67	9.83	2,023,841
26 Jun 17	9.83400 +0.20	9.96	9.66	9.66	1,802,649
23 Jun 17	9.63000 -0.04	9.71	9.59	9.67	1,386,594
22 Jun 17	9.67000 -0.08	9.83	9.62	9.75	1,840,386
21 Jun 17	9.74600 +0.08	9.80	9.55	9.66	2,194,394
20 Jun 17	9.66500 -0.62	10.10	9.61	10.10	3,923,376
19 Jun 17	10.28500 +0.14	10.35	10.19	10.22	1,258,882
16 Jun 17	10.15000 +0.05	10.27	10.14	10.14	2,881,528
15 Jun 17	10.09500 -0.07	10.19	10.02	10.17	1,467,997
14 Jun 17	10.17000 +0.01	10.27	10.17	10.20	1,564,088
13 Jun 17	10.16000 -0.03	10.25	10.15	10.23	1,086,940
12 Jun 17	10.19500 -0.07	10.30	10.16	10.26	1,104,173
09 Jun 17	10.26500 -0.19	10.30	9.97	10.25	2,031,123
08 Jun 17	10.45500 +0.03	10.48	10.41	10.43	617,097
07 Jun 17	10.42000 -0.03	10.51	10.40	10.45	973,011
06 Jun 17	10.45000 -0.22	10.68	10.44	10.67	1,009,480
05 Jun 17	10.67000 -0.03	10.72	10.57	10.69	829,191
02 Jun 17	10.70000 +0.05	10.75	10.63	10.70	962,592
01 Jun 17	10.65000 +0.16	10.68	10.52	10.52	1,128,382
31 May 17	10.48500 -0.02	10.57	10.48	10.51	1,535,080
30 May 17	10.50000 +0.09	10.50	10.35	10.41	913,163
29 May 17	10.41500 -0.11	10.57	10.41	10.52	686,761
26 May 17	10.52000 +0.06	10.57	10.48	10.52	1,078,282
25 May 17	10.46500 +0.06	10.52	10.44	10.44	744,542
24 May 17	10.40500 -0.20	10.40	10.31	10.35	1,084,882
23 May 17	10.60000 -0.01	10.68	10.52	10.61	1,454,076
22 May 17	10.61500 +0.34	10.61	10.30	10.30	2,095,811
19 May 17	10.27000 +0.20	10.27	10.06	10.07	1,446,610
18 May 17	10.07000 -0.10	10.18	9.99	10.17	1,187,515
17 May 17	10.17000 -0.05	10.23	10.13	10.21	987,511
16 May 17	10.22000 -0.07	10.30	10.17	10.30	947,005
15 May 17	10.29500 -0.02	10.34	10.24	10.32	815,868
12 May 17	10.32000 +0.03	10.32	10.15	10.28	1,080,523
11 May 17	10.29000 -0.15	10.45	10.18	10.44	1,615,411
10 May 17	10.44500 +0.02	10.44	10.36	10.43	1,640,302
09 May 17	10.42500 -0.12	10.56	10.39	10.56	1,333,937
08 May 17	10.54500 +0.13	10.55	10.43	10.45	1,512,091
05 May 17	10.41500 +0.05	10.42	10.31	10.37	1,215,164
04 May 17	10.37000 +0.03	10.39	10.28	10.34	966,266
03 May 17	10.33500 +0.02	10.35	10.28	10.31	1,065,803
02 May 17	10.31500 +0.23	10.33	10.03	10.09	1,552,219
28 Apr 17	10.08500 -0.01	10.11	10.06	10.10	1,144,855
27 Apr 17	10.09500 +0.05	10.15	9.99	10.05	1,095,355
26 Apr 17	10.05000 +0.08	10.06	9.91	9.97	1,235,419
25 Apr 17	9.97200 -0.04	10.09	9.91	10.01	1,255,126
24 Apr 17	10.01000 +0.34	10.05	9.75	9.75	2,275,888
21 Apr 17	9.67500 -0.03	9.71	9.62	9.71	1,639,781
20 Apr 17	9.70600 +0.21	9.74	9.45	9.50	1,493,946
19 Apr 17	9.50000 +0.03	9.57	9.42	9.49	1,580,326
18 Apr 17	9.46900 -0.02	9.48	9.36	9.48	1,371,205
13 Apr 17	9.48800 -0.01	9.50	9.43	9.50	851,373
12 Apr 17	9.50000 +0.03	9.53	9.44	9.47	731,769
11 Apr 17	9.46500 +0.03	9.51	9.37	9.44	1,143,689
10 Apr 17	9.43900 -0.10	9.54	9.43	9.54	1,321,664
07 Apr 17	9.53700 +0.00	9.54	9.41	9.51	1,109,338
06 Apr 17	9.53400 +0.16	9.60	9.35	9.40	1,934,799
05 Apr 17	9.37400 +0.00	9.39	9.33	9.39	1,506,332
04 Apr 17	9.37700 -0.11	9.55	9.37	9.48	1,856,522
03 Apr 17	9.48300 +0.05	9.51	9.41	9.50	2,193,893
31 Mar 17	9.43200 +0.27	9.43	9.16	9.19	2,629,010
30 Mar 17	9.16000 +0.08	9.16	9.03	9.08	1,387,361
29 Mar 17	9.08100 -0.01	9.13	9.04	9.09	998,880
28 Mar 17	9.08600 +0.06	9.12	9.01	9.04	2,152,497
27 Mar 17	9.03000 +0.01	9.03	8.94	9.02	917,979
24 Mar 17	9.02300 +0.03	9.03	8.94	9.00	1,226,778
23 Mar 17	8.99000 +0.24	8.99	8.71	8.74	1,264,424
22 Mar 17	8.75000 -0.11	8.85	8.69	8.85	1,507,935
21 Mar 17	8.85700 -0.01	8.96	8.83	8.87	1,255,001
20 Mar 17	8.86200 +0.06	8.86	8.78	8.81	1,170,762
17 Mar 17	8.80600 +0.13	8.81	8.64	8.70	1,918,606
16 Mar 17	8.67500 +0.07	8.68	8.61	8.66	1,563,824
15 Mar 17	8.60800 -0.02	8.64	8.57	8.63	1,101,519
14 Mar 17	8.63100 -0.06	8.71	8.61	8.69	1,306,556
13 Mar 17	8.68700 -0.07	8.80	8.66	8.74	1,356,604
10 Mar 17	8.76200 +0.08	8.81	8.70	8.70	2,138,777
09 Mar 17	8.68000 -0.04	8.72	8.66	8.70	1,643,368
08 Mar 17	8.72200 -0.01	8.76	8.71	8.73	1,247,977
07 Mar 17	8.73300 -0.02	8.75	8.69	8.74	1,447,147
06 Mar 17	8.75500 -0.04	8.82	8.71	8.80	1,822,348
03 Mar 17	8.79600 +0.10	8.80	8.67	8.69	2,555,320
02 Mar 17	8.69900 -0.09	8.80	8.63	8.75	2,592,878
01 Mar 17	8.78400 -0.02	8.97	8.69	8.93	2,218,392
28 Feb 17	8.80000 -0.02	8.89	8.77	8.85	1,871,161
27 Feb 17	8.82500 +0.02	8.83	8.65	8.80	1,364,465
24 Feb 17	8.80500 -0.01	8.84	8.76	8.80	1,446,798
23 Feb 17	8.81000 +0.06	8.83	8.69	8.75	1,428,527
22 Feb 17	8.74700 -0.08	8.85	8.64	8.85	1,443,903
21 Feb 17	8.82500 -0.09	8.92	8.79	8.90	1,372,005
20 Feb 17	8.91900 -0.10	9.03	8.84	9.01	1,309,053
17 Feb 17	9.01500 -0.05	9.07	8.92	9.06	1,019,989
16 Feb 17	9.06000 -0.03	9.11	9.01	9.08	1,104,212
15 Feb 17	9.08600 +0.00	9.15	9.06	9.10	1,073,542
14 Feb 17	9.09000 -0.01	9.20	9.07	9.10	959,911
13 Feb 17	9.10100 +0.10	9.14	9.00	9.00	1,093,933
10 Feb 17	9.00000 +0.02	9.03	8.97	8.99	1,392,009
09 Feb 17	8.97700 -0.01	9.06	8.97	9.00	1,187,289
08 Feb 17	8.98500 +0.19	9.01	8.80	8.81	1,703,705
07 Feb 17	8.79200 +0.07	8.79	8.70	8.70	1,178,849
06 Feb 17	8.72500 -0.13	8.88	8.68	8.85	1,091,027
03 Feb 17	8.85800 +0.12	8.87	8.67	8.75	1,524,995
02 Feb 17	8.73400 +0.04	8.73	8.65	8.69	1,179,978
01 Feb 17	8.69200 +0.09	8.73	8.62	8.66	955,296
31 Jan 17	8.60700 -0.04	8.76	8.61	8.64	1,751,256
30 Jan 17	8.64400 -0.19	8.83	8.61	8.82	1,242,531
27 Jan 17	8.83800 -0.05	8.94	8.76	8.88	1,176,362
26 Jan 17	8.88600 +0.08	8.91	8.79	8.83	1,621,510
25 Jan 17	8.80800 -0.32	9.15	8.77	9.15	2,749,960
24 Jan 17	9.13000 +0.14	9.14	8.89	8.90	1,745,548
23 Jan 17	8.99000 +0.02	9.02	8.93	8.96	866,698
20 Jan 17	8.96600 -0.03	9.02	8.94	8.99	809,877
19 Jan 17	8.99700 -0.04	9.04	8.91	9.02	934,262
18 Jan 17	9.03900 -0.01	9.08	8.97	9.08	1,054,277
17 Jan 17	9.04700 +0.08	9.09	8.86	8.92	1,385,574
16 Jan 17	8.96900 -0.33	9.27	8.95	9.27	1,803,732
13 Jan 17	9.30000 +0.11	9.31	9.21	9.22	1,013,312
12 Jan 17	9.19500 -0.03	9.23	9.15	9.23	859,575
11 Jan 17	9.22900 +0.07	9.23	9.10	9.15	922,604
10 Jan 17	9.16000 -0.03	9.29	9.11	9.21	962,683
09 Jan 17	9.19300 -0.09	9.32	9.14	9.31	918,760
06 Jan 17	9.28000 +0.03	9.30	9.16	9.27	786,601
05 Jan 17	9.25200 +0.01	9.33	9.23	9.24	1,228,964
04 Jan 17	9.24100 -0.01	9.27	9.18	9.26	1,234,797
03 Jan 17	9.25000 +0.04	9.38	9.20	9.27	1,810,921
02 Jan 17	9.21100 +0.18	9.21	9.02	9.02	522,205
30 Dec 16	9.03400 +0.05	9.09	8.94	8.98	929,230
29 Dec 16	8.98100 +0.05	9.02	8.90	8.90	712,865
28 Dec 16	8.93200 -0.08	9.01	8.90	9.01	698,692
27 Dec 16	9.01200 +0.07	9.08	8.94	8.94	564,346
23 Dec 16	8.94100 +0.04	9.00	8.78	8.92	1,523,710
22 Dec 16	8.90000 -0.07	8.99	8.88	8.99	1,158,867
21 Dec 16	8.97200 +0.05	9.00	8.85	8.90	1,292,021
20 Dec 16	8.91900 -0.14	9.08	8.89	9.06	989,228
19 Dec 16	9.05500 +0.11	9.10	8.86	8.93	1,071,012
16 Dec 16	8.94400 +0.06	8.95	8.84	8.86	1,622,523
15 Dec 16	8.88000 +0.00	8.93	8.78	8.88	2,271,277
14 Dec 16	8.87900 -0.03	8.93	8.84	8.90	1,303,201
13 Dec 16	8.91100 +0.06	9.08	8.86	8.86	1,691,121
12 Dec 16	8.85000 +0.23	8.85	8.60	8.62	1,410,295
09 Dec 16	8.62100 +0.17	8.63	8.39	8.46	1,464,289
08 Dec 16	8.44800 -0.02	8.49	8.34	8.48	1,724,654
07 Dec 16	8.46300 -0.01	8.51	8.40	8.50	2,343,516
06 Dec 16	8.47700 +0.09	8.48	8.36	8.40	1,171,475
05 Dec 16	8.38800 +0.06	8.42	8.29	8.30	1,025,905
02 Dec 16	8.33100 -0.02	8.36	8.26	8.34	1,130,453
01 Dec 16	8.35100 +0.05	8.35	8.25	8.30	1,117,251
30 Nov 16	8.30000 +0.04	8.35	8.24	8.26	2,040,602
29 Nov 16	8.25800 +0.01	8.29	8.17	8.25	1,175,829
28 Nov 16	8.25000 +0.02	8.28	8.20	8.23	1,142,643
25 Nov 16	8.23000 -0.03	8.28	8.17	8.27	987,337
24 Nov 16	8.25500 +0.23	8.31	8.11	8.11	1,680,314
23 Nov 16	8.02500 -0.07	8.10	8.01	8.10	1,198,584
22 Nov 16	8.09500 +0.00	8.19	8.06	8.11	1,223,726
21 Nov 16	8.09100 -0.16	8.28	8.00	8.26	1,449,151
18 Nov 16	8.24600 -0.03	8.31	8.22	8.29	939,895
17 Nov 16	8.27500 +0.02	8.34	8.21	8.24	837,367
16 Nov 16	8.25300 -0.01	8.37	8.19	8.28	1,048,754
15 Nov 16	8.26800 +0.04	8.35	8.13	8.24	1,344,638
14 Nov 16	8.22700 -0.07	8.43	8.18	8.38	1,560,866
11 Nov 16	8.30100 -0.16	8.48	8.28	8.46	1,518,646
10 Nov 16	8.46200 -0.15	8.88	8.42	8.69	2,614,001
09 Nov 16	8.61400 +0.05	8.84	8.25	8.30	2,734,169
08 Nov 16	8.56200 -0.01	8.63	8.50	8.55	764,221
07 Nov 16	8.57200 +0.07	8.70	8.56	8.58	1,169,637
04 Nov 16	8.50000 +0.00	8.53	8.42	8.52	1,163,013
03 Nov 16	8.49900 +0.14	8.55	8.24	8.30	2,872,845
02 Nov 16	8.35600 -0.15	8.44	8.32	8.44	1,022,873
01 Nov 16	8.50100 -0.03	8.57	8.45	8.57	926,945
31 Oct 16	8.53100 -0.07	8.59	8.51	8.58	1,281,498
28 Oct 16	8.59700 -0.07	8.64	8.51	8.63	1,448,576
27 Oct 16	8.66400 -0.09	8.92	8.64	8.73	1,591,644
26 Oct 16	8.75000 +0.08	8.82	8.61	8.65	1,370,026
25 Oct 16	8.67400 +0.13	8.73	8.53	8.56	1,445,319
24 Oct 16	8.54600 +0.04	8.70	8.53	8.55	1,023,521
21 Oct 16	8.50200 -0.01	8.52	8.44	8.51	1,023,590
20 Oct 16	8.51600 -0.13	8.63	8.41	8.63	1,003,096
19 Oct 16	8.65000 +0.04	8.75	8.57	8.72	1,453,494
18 Oct 16	8.61200 +0.19	8.64	8.41	8.42	1,521,248
17 Oct 16	8.41900 +0.02	8.48	8.36	8.40	1,092,820
14 Oct 16	8.40300 -0.02	8.45	8.28	8.42	1,776,813
13 Oct 16	8.42000 -0.18	8.58	8.36	8.57	1,180,311
12 Oct 16	8.60000 +0.03	8.69	8.57	8.59	1,080,911
11 Oct 16	8.57000 -0.07	8.66	8.55	8.66	1,227,653
10 Oct 16	8.63500 +0.11	8.66	8.48	8.51	1,864,566
07 Oct 16	8.52200 -0.37	8.89	8.43	8.89	2,973,007
06 Oct 16	8.89000 -0.12	9.07	8.86	9.06	1,915,890
05 Oct 16	9.01400 -0.42	9.35	9.01	9.35	1,587,648
04 Oct 16	9.43500 -0.10	9.58	9.35	9.54	1,950,929
03 Oct 16	9.53800 -0.10	9.62	9.50	9.60	662,559
30 Sep 16	9.63600 -0.02	9.66	9.46	9.57	1,229,676
29 Sep 16	9.65600 +0.05	9.72	9.60	9.66	786,608
28 Sep 16	9.60800 +0.08	9.78	9.56	9.56	727,706
27 Sep 16	9.53000 -0.02	9.67	9.43	9.63	1,494,758
26 Sep 16	9.55000 -0.17	9.70	9.53	9.67	1,027,788
23 Sep 16	9.72300 -0.05	9.78	9.68	9.76	809,291
22 Sep 16	9.77000 +0.17	9.80	9.65	9.68	665,733
21 Sep 16	9.60500 -0.02	9.75	9.60	9.69	666,317
20 Sep 16	9.62900 +0.04	9.72	9.54	9.58	848,559
19 Sep 16	9.58600 +0.14	9.61	9.48	9.48	834,435
16 Sep 16	9.44900 -0.05	9.53	9.40	9.48	1,361,613
15 Sep 16	9.49900 -0.22	9.74	9.41	9.72	1,882,092
14 Sep 16	9.72000 +0.08	9.88	9.70	9.73	1,118,024
13 Sep 16	9.63900 -0.01	9.70	9.60	9.70	1,374,844
12 Sep 16	9.65000 -0.23	9.75	9.58	9.75	1,285,459
09 Sep 16	9.88200 -0.04	10.00	9.87	9.92	864,181
08 Sep 16	9.92300 -0.08	10.02	9.88	9.99	1,231,643
07 Sep 16	10.00000 +0.00	10.02	9.91	10.00	1,583,458
06 Sep 16	10.00000 -0.09	10.13	9.99	10.09	973,799
05 Sep 16	10.08500 -0.05	10.20	10.07	10.14	815,307
02 Sep 16	10.13500 +0.11	10.15	9.93	10.07	795,668
01 Sep 16	10.02000 +0.16	10.13	9.88	9.88	1,078,464
31 Aug 16	9.86000 -0.11	9.98	9.86	9.94	1,589,496
30 Aug 16	9.96700 +0.01	10.00	9.93	9.96	542,697
29 Aug 16	9.95700 +0.02	9.97	9.84	9.92	550,776
26 Aug 16	9.94100 -0.06	10.00	9.90	9.95	663,342
25 Aug 16	10.00000 -0.15	10.12	9.95	10.12	934,792
24 Aug 16	10.15500 +0.14	10.16	9.92	9.98	570,553
23 Aug 16	10.01000 +0.15	10.15	9.86	9.87	769,818
22 Aug 16	9.86300 -0.09	10.03	9.84	9.90	671,724
19 Aug 16	9.94800 -0.01	9.96	9.87	9.96	702,707
18 Aug 16	9.95600 +0.14	9.97	9.86	9.88	1,098,844
17 Aug 16	9.81900 -0.06	9.90	9.81	9.88	621,138
16 Aug 16	9.88000 -0.09	9.96	9.88	9.95	716,707
15 Aug 16	9.97000 -0.01	10.02	9.95	9.97	674,375
12 Aug 16	9.98300 +0.13	10.05	9.87	9.87	864,395
11 Aug 16	9.85800 +0.02	9.87	9.78	9.84	847,718
10 Aug 16	9.83700 +0.01	9.87	9.76	9.84	918,785
09 Aug 16	9.83100 +0.10	9.88	9.70	9.70	1,276,900
08 Aug 16	9.73000 +0.09	9.79	9.65	9.67	956,343
05 Aug 16	9.64100 +0.13	9.67	9.51	9.54	861,616
04 Aug 16	9.50700 +0.11	9.55	9.41	9.42	1,254,238
03 Aug 16	9.39500 +0.08	9.49	9.28	9.36	1,148,895
02 Aug 16	9.31200 +0.01	9.41	9.15	9.23	1,183,819
01 Aug 16	9.30100 +0.01	9.40	9.26	9.30	701,505
29 Jul 16	9.29400 +0.09	9.32	9.19	9.21	1,671,787
28 Jul 16	9.20700 -0.03	9.28	9.10	9.23	1,217,602
27 Jul 16	9.23900 +0.09	9.30	9.14	9.23	1,231,155
26 Jul 16	9.15000 -0.13	9.30	9.08	9.30	1,375,604
25 Jul 16	9.27800 +0.09	9.37	9.22	9.24	1,276,536
22 Jul 16	9.18800 -0.17	9.34	9.14	9.34	2,893,120
21 Jul 16	9.35900 -0.32	9.69	9.36	9.68	3,073,926
20 Jul 16	9.68000 -0.14	9.85	9.62	9.77	2,120,535
19 Jul 16	9.82300 +0.10	9.86	9.63	9.70	1,713,281
18 Jul 16	9.72000 +0.07	9.80	9.59	9.65	1,859,175
15 Jul 16	9.64700 -0.11	9.73	9.58	9.68	1,575,975
14 Jul 16	9.75500 +0.28	9.79	9.47	9.53	1,565,644
13 Jul 16	9.47000 -0.09	9.68	9.47	9.52	1,509,027
12 Jul 16	9.55500 +0.21	9.68	9.34	9.35	1,573,986
11 Jul 16	9.34600 +0.30	9.37	9.02	9.16	1,256,118
08 Jul 16	9.04300 +0.12	9.09	8.90	8.95	1,523,100
07 Jul 16	8.92400 +0.34	9.00	8.59	8.67	2,203,176
06 Jul 16	8.58400 -0.41	8.99	8.56	8.99	2,727,276
05 Jul 16	8.99800 -0.45	9.52	9.00	9.45	1,876,327
04 Jul 16	9.44800 +0.01	9.54	9.32	9.50	1,221,132
01 Jul 16	9.44100 -0.11	9.61	9.40	9.57	2,834,624
30 Jun 16	9.55000 -0.04	9.67	9.26	9.64	4,695,354
29 Jun 16	9.59000 +0.67	9.71	8.90	9.03	3,825,012
28 Jun 16	8.92000 +0.62	9.10	8.46	8.46	4,926,062
27 Jun 16	8.30000 -1.70	9.85	8.23	9.85	6,147,166
24 Jun 16	10.00000 -1.70	10.58	7.70	8.00	6,260,877
23 Jun 16	11.70000 +0.40	11.81	11.24	11.31	2,067,316
22 Jun 16	11.29500 -0.01	11.48	11.30	11.35	1,324,790
21 Jun 16	11.30000 -0.05	11.49	11.28	11.34	1,449,839
20 Jun 16	11.34500 +0.49	11.48	11.10	11.10	1,775,518
17 Jun 16	10.85000 +0.29	10.89	10.60	10.60	2,239,396
16 Jun 16	10.56500 +0.01	10.58	10.45	10.48	1,555,696
15 Jun 16	10.55000 +0.03	10.60	10.48	10.53	1,150,550
14 Jun 16	10.51500 -0.26	10.79	10.52	10.73	1,098,644
13 Jun 16	10.78000 -0.27	10.95	10.78	10.95	1,402,644
10 Jun 16	11.05000 -0.24	11.30	11.03	11.27	1,413,043
09 Jun 16	11.29000 -0.01	11.39	11.23	11.27	1,942,692
08 Jun 16	11.29500 -0.16	11.50	11.24	11.43	863,670
07 Jun 16	11.46000 +0.23	11.46	11.19	11.20	1,387,942
06 Jun 16	11.23500 -0.16	11.35	11.10	11.35	1,178,259
03 Jun 16	11.40000 -0.07	11.58	11.34	11.47	812,796
02 Jun 16	11.46500 -0.02	11.54	11.44	11.45	1,287,926
01 Jun 16	11.49000 -0.11	11.61	11.38	11.60	874,400
31 May 16	11.59500 -0.02	11.64	11.48	11.60	1,233,291
30 May 16	11.62000 -0.06	11.75	11.58	11.65	383,527
27 May 16	11.68000 +0.09	11.68	11.55	11.60	817,436
26 May 16	11.59000 +0.05	11.64	11.53	11.54	1,627,935
25 May 16	11.54500 -0.05	11.65	11.52	11.65	1,452,868
24 May 16	11.59000 -0.09	11.61	11.43	11.43	1,021,399
23 May 16	11.68000 -0.02	11.70	11.63	11.68	1,366,632
20 May 16	11.70000 +0.06	11.74	11.65	11.74	1,647,219
19 May 16	11.64000 +0.02	11.67	11.56	11.60	1,521,207
18 May 16	11.62000 +0.18	11.62	11.39	11.41	931,113
17 May 16	11.43500 +0.03	11.57	11.40	11.43	1,077,838
16 May 16	11.41000 +0.07	11.43	11.23	11.31	619,130
13 May 16	11.34000 +0.03	11.40	11.24	11.25	1,063,573
12 May 16	11.30500 +0.05	11.36	11.18	11.20	865,995
11 May 16	11.25500 +0.03	11.27	11.11	11.20	1,048,890
10 May 16	11.22500 +0.08	11.31	11.16	11.19	1,006,577
09 May 16	11.14500 +0.14	11.19	11.02	11.03	1,426,684
06 May 16	11.00500 -0.16	11.18	10.99	11.15	1,331,843
05 May 16	11.17000 +0.02	11.27	11.10	11.13	1,085,191
04 May 16	11.14500 +0.02	11.18	11.05	11.13	2,054,033
03 May 16	11.13000 -0.02	11.18	11.00	11.15	2,437,668
02 May 16	11.15500 +0.01	11.24	11.07	11.10	1,904,578
29 Apr 16	11.15000 +0.02	11.16	10.96	11.05	2,664,591
28 Apr 16	11.12500 -0.05	11.15	10.98	11.02	2,686,313
27 Apr 16	11.17000 +0.32	11.21	10.82	10.85	1,869,773
26 Apr 16	10.85000 +0.05	10.88	10.76	10.80	1,339,285
25 Apr 16	10.80000 -0.01	10.86	10.72	10.78	1,498,995
22 Apr 16	10.80500 +0.15	10.94	10.57	10.65	2,556,281
21 Apr 16	10.65500 +0.34	10.69	10.27	10.40	2,110,844
20 Apr 16	10.31500 +0.26	10.35	10.03	10.05	1,250,866
19 Apr 16	10.05500 +0.10	10.14	9.95	9.99	1,155,625
18 Apr 16	9.95800 +0.05	9.99	9.81	9.86	771,949
15 Apr 16	9.91300 -0.16	10.06	9.90	10.06	747,684
14 Apr 16	10.07000 +0.03	10.13	10.02	10.03	583,204
13 Apr 16	10.03500 +0.20	10.07	9.89	9.89	829,790
12 Apr 16	9.83200 +0.01	9.85	9.68	9.78	865,138
11 Apr 16	9.81800 +0.06	9.85	9.71	9.80	1,197,340
08 Apr 16	9.75900 +0.37	9.77	9.48	9.50	1,683,072
07 Apr 16	9.38600 -0.06	9.50	9.32	9.46	926,019
06 Apr 16	9.44700 +0.05	9.45	9.25	9.41	1,734,032
05 Apr 16	9.40100 -0.35	9.68	9.39	9.65	1,821,502
04 Apr 16	9.74800 -0.01	9.91	9.68	9.73	1,369,581
01 Apr 16	9.75400 -0.10	9.84	9.69	9.80	1,152,078
31 Mar 16	9.85000 -0.03	9.96	9.74	9.85	1,836,982
30 Mar 16	9.88100 +0.14	9.98	9.76	9.76	1,377,433
29 Mar 16	9.73600 -0.10	9.85	9.64	9.80	1,843,804
24 Mar 16	9.83300 +0.29	10.05	9.38	9.52	2,261,954
23 Mar 16	9.54500 -0.09	9.71	9.50	9.65	983,355
22 Mar 16	9.63000 -0.38	9.89	9.53	9.89	1,898,961
21 Mar 16	10.00500 -0.03	10.19	9.96	10.00	1,517,371
18 Mar 16	10.04000 +0.20	10.04	9.86	9.91	1,907,430
17 Mar 16	9.84000 -0.08	9.96	9.70	9.95	1,235,469
16 Mar 16	9.92200 -0.06	10.03	9.85	10.03	1,197,141
15 Mar 16	9.98500 -0.10	10.06	9.96	10.05	1,060,698
14 Mar 16	10.08000 +0.06	10.15	10.02	10.05	867,127
11 Mar 16	10.02500 +0.30	10.07	9.79	9.81	1,716,637
10 Mar 16	9.72900 +0.02	10.04	9.68	9.71	2,556,649
09 Mar 16	9.70700 +0.01	9.79	9.63	9.68	1,288,918
08 Mar 16	9.69900 -0.16	9.82	9.53	9.82	1,801,870
07 Mar 16	9.86000 -0.03	9.88	9.75	9.83	956,167
04 Mar 16	9.88500 +0.06	9.94	9.83	9.88	1,289,211
03 Mar 16	9.82100 +0.04	9.88	9.68	9.77	1,319,914
02 Mar 16	9.78000 +0.03	9.87	9.72	9.78	2,107,730
01 Mar 16	9.75000 +0.50	9.84	9.25	9.26	2,643,556
29 Feb 16	9.25100 -0.04	9.28	9.13	9.25	1,637,478
26 Feb 16	9.29000 +0.13	9.34	9.21	9.25	1,314,445
25 Feb 16	9.16000 +0.18	9.21	9.06	9.10	1,877,249
24 Feb 16	8.97500 -0.64	9.59	8.84	9.59	3,083,199
23 Feb 16	9.61100 -0.02	9.72	9.56	9.61	1,553,033
22 Feb 16	9.63000 +0.30	9.67	9.35	9.35	1,849,680
19 Feb 16	9.32700 -0.20	9.57	9.15	9.55	2,216,222
18 Feb 16	9.52300 -0.15	9.81	9.41	9.70	2,639,203
17 Feb 16	9.67500 +0.03	9.79	9.60	9.63	1,501,524
16 Feb 16	9.64300 +0.02	9.73	9.57	9.70	848,298
15 Feb 16	9.62700 +0.11	9.75	9.59	9.66	1,002,768
12 Feb 16	9.51500 +0.26	9.59	9.31	9.31	1,982,525
11 Feb 16	9.25100 -0.44	9.62	9.25	9.60	1,688,306
10 Feb 16	9.69600 +0.06	9.90	9.55	9.66	1,365,538
09 Feb 16	9.63800 -0.41	10.05	9.59	10.04	2,156,359
08 Feb 16	10.05000 -0.25	10.37	10.00	10.32	2,482,145
05 Feb 16	10.30000 +0.11	10.40	10.17	10.19	1,750,729
04 Feb 16	10.18500 -0.04	10.28	10.03	10.28	1,271,513
03 Feb 16	10.22500 -0.24	10.47	10.11	10.43	1,213,710
02 Feb 16	10.47000 -0.05	10.50	10.39	10.48	1,435,156
01 Feb 16	10.52000 -0.07	10.63	10.43	10.61	1,222,710
29 Jan 16	10.59000 +0.19	10.59	10.29	10.45	3,620,676
28 Jan 16	10.40500 +0.13	10.44	10.21	10.27	1,925,568
27 Jan 16	10.28000 +0.24	10.28	10.03	10.05	1,493,060
26 Jan 16	10.04000 +0.06	10.06	9.82	9.90	944,510
25 Jan 16	9.98500 -0.09	10.10	9.96	10.10	1,136,699
22 Jan 16	10.07500 +0.41	10.20	9.85	9.85	2,216,370
21 Jan 16	9.66100 +0.18	9.76	9.49	9.49	2,368,234
20 Jan 16	9.47800 -0.16	9.64	9.36	9.60	1,715,344
19 Jan 16	9.64200 -0.06	9.90	9.60	9.78	1,809,755
18 Jan 16	9.70500 -0.13	9.90	9.68	9.79	1,060,430
15 Jan 16	9.83000 -0.19	10.06	9.73	10.04	1,772,526
14 Jan 16	10.01500 -0.27	10.25	9.96	10.20	1,894,337
13 Jan 16	10.28500 +0.04	10.48	10.24	10.34	1,103,821
12 Jan 16	10.24500 -0.08	10.44	10.06	10.32	2,671,933
11 Jan 16	10.32500 -0.29	10.43	10.25	10.27	2,450,921
08 Jan 16	10.61500 +0.02	10.76	10.56	10.65	1,136,594
07 Jan 16	10.59000 -0.26	10.74	10.49	10.73	1,280,983
06 Jan 16	10.85000 -0.26	11.11	10.80	11.11	1,125,732
05 Jan 16	11.11500 -0.02	11.24	11.02	11.18	843,840
04 Jan 16	11.13000 -0.33	11.49	11.07	11.43	1,127,702
31 Dec 15	11.46000 +0.16	11.48	11.28	11.30	325,932
30 Dec 15	11.30000 -0.01	11.32	11.21	11.30	609,133
29 Dec 15	11.31000 +0.17	11.32	11.16	11.16	1,025,634
28 Dec 15	11.14000 +0.04	11.20	11.07	11.18	348,589
24 Dec 15	11.10000 +0.00	11.23	11.08	11.13	241,236
23 Dec 15	11.10000 +0.11	11.14	10.95	11.06	1,758,276
22 Dec 15	10.99500 -0.08	11.17	10.85	11.15	974,548
21 Dec 15	11.07500 -0.18	11.31	11.07	11.25	922,967
18 Dec 15	11.25000 -0.07	11.40	11.23	11.31	1,836,893
17 Dec 15	11.32000 +0.06	11.44	11.25	11.35	2,276,094
16 Dec 15	11.25500 +0.01	11.31	11.19	11.25	1,564,599
15 Dec 15	11.25000 +0.07	11.35	11.18	11.28	1,673,248
14 Dec 15	11.18000 -0.21	11.49	11.18	11.45	1,387,821
11 Dec 15	11.39000 -0.25	11.65	11.38	11.65	1,305,788
10 Dec 15	11.64000 -0.07	11.71	11.50	11.71	734,505
09 Dec 15	11.71000 +0.19	11.93	11.59	11.76	1,301,613
08 Dec 15	11.51500 -0.38	11.94	11.49	11.88	1,334,323
07 Dec 15	11.90000 +0.10	11.97	11.82	11.82	1,117,561
04 Dec 15	11.80000 +0.14	11.82	11.59	11.70	1,371,096
03 Dec 15	11.66000 -0.33	12.02	11.65	11.99	1,132,733
02 Dec 15	11.99000 +0.01	12.03	11.95	12.00	753,678
01 Dec 15	11.97500 -0.12	12.18	11.94	12.11	1,401,776
30 Nov 15	12.09500 +0.04	12.17	12.02	12.02	1,213,322
27 Nov 15	12.05500 +0.10	12.10	11.90	11.91	969,130
26 Nov 15	11.95500 +0.06	12.03	11.88	11.88	1,006,748
25 Nov 15	11.89500 -0.01	11.97	11.76	11.90	864,575
24 Nov 15	11.90500 -0.22	12.13	11.84	12.13	852,267
23 Nov 15	12.12500 -0.16	12.31	12.13	12.25	738,264
20 Nov 15	12.29000 +0.10	12.30	12.16	12.20	733,033
19 Nov 15	12.18500 -0.09	12.39	12.11	12.28	1,086,063
18 Nov 15	12.27000 -0.07	12.35	12.15	12.28	1,090,242
17 Nov 15	12.34500 +0.40	12.35	12.01	12.01	1,039,754
16 Nov 15	11.95000 -0.38	12.00	11.70	12.00	2,211,501
13 Nov 15	12.32500 -0.10	12.42	12.23	12.40	839,878
12 Nov 15	12.42500 -0.09	12.55	12.38	12.49	982,339
11 Nov 15	12.51000 +0.01	12.62	12.43	12.50	465,953
10 Nov 15	12.50000 +0.06	12.59	12.34	12.46	1,204,656
09 Nov 15	12.44500 -0.41	12.93	12.44	12.85	1,235,605
06 Nov 15	12.86000 +0.07	12.91	12.71	12.79	797,034
05 Nov 15	12.79000 +0.19	12.90	12.56	12.63	1,062,146
04 Nov 15	12.60000 -0.11	12.75	12.56	12.73	729,320
03 Nov 15	12.71500 -0.06	12.77	12.58	12.77	668,391
02 Nov 15	12.77500 +0.03	12.91	12.70	12.70	780,349
30 Oct 15	12.74500 -0.15	12.95	12.59	12.93	1,078,238
29 Oct 15	12.89500 +0.06	13.00	12.68	12.84	1,092,484
28 Oct 15	12.83500 +0.56	13.02	12.50	12.55	1,800,312
27 Oct 15	12.27000 -0.11	12.44	12.27	12.38	745,777
26 Oct 15	12.38500 -0.07	12.47	12.34	12.43	682,152
23 Oct 15	12.45500 +0.18	12.51	12.23	12.31	1,236,738
22 Oct 15	12.28000 +0.51	12.31	11.47	11.60	2,267,110
21 Oct 15	11.76500 -0.01	11.81	11.58	11.77	1,103,842
20 Oct 15	11.77000 +0.09	11.84	11.68	11.68	1,372,651
19 Oct 15	11.68000 -0.07	11.85	11.68	11.73	803,420
16 Oct 15	11.75500 -0.12	11.95	11.63	11.94	2,551,897
15 Oct 15	11.87500 -0.06	12.00	11.88	11.98	1,406,767
14 Oct 15	11.93500 -0.12	12.06	11.93	12.02	818,394
13 Oct 15	12.05500 -0.13	12.20	11.98	12.18	1,466,493
12 Oct 15	12.18500 -0.29	12.55	12.18	12.50	1,156,598
09 Oct 15	12.48000 -0.12	12.69	12.46	12.65	966,090
08 Oct 15	12.60000 +0.05	12.67	12.49	12.55	777,931
07 Oct 15	12.55000 -0.09	12.70	12.51	12.66	723,420
06 Oct 15	12.63500 +0.10	12.72	12.52	12.52	618,649
05 Oct 15	12.53500 +0.24	12.57	12.32	12.35	933,413
02 Oct 15	12.29000 +0.09	12.36	12.17	12.25	767,196
01 Oct 15	12.20000 +0.03	12.36	12.18	12.27	690,208
30 Sep 15	12.17000 +0.22	12.29	12.04	12.10	1,673,139
29 Sep 15	11.95000 -0.03	12.02	11.73	11.85	1,203,262
28 Sep 15	11.98500 -0.14	12.23	11.98	12.10	770,721
25 Sep 15	12.12000 +0.38	12.18	11.82	11.85	904,559
24 Sep 15	11.74000 -0.22	12.05	11.69	11.96	1,230,364
23 Sep 15	11.96000 -0.07	12.12	11.85	12.02	956,441
22 Sep 15	12.03500 -0.41	12.48	12.01	12.45	840,045
21 Sep 15	12.45000 +0.18	12.54	12.27	12.27	795,613
18 Sep 15	12.27000 +0.28	12.34	11.94	11.98	1,460,323
17 Sep 15	11.99500 -0.03	12.08	11.95	12.02	847,738
16 Sep 15	12.02000 -0.11	12.18	11.93	12.15	1,009,193
15 Sep 15	12.13500 +0.04	12.19	12.03	12.10	584,312
14 Sep 15	12.09500 -0.13	12.32	12.10	12.20	741,961
11 Sep 15	12.22000 -0.26	12.55	12.05	12.55	1,071,505
10 Sep 15	12.48500 -0.12	12.65	12.45	12.56	792,001
09 Sep 15	12.60500 +0.03	12.79	12.59	12.75	473,029
08 Sep 15	12.57500 +0.10	12.80	12.52	12.52	674,067
07 Sep 15	12.47500 +0.09	12.62	12.44	12.45	667,751
04 Sep 15	12.38500 -0.22	12.56	12.32	12.50	993,118
03 Sep 15	12.60500 +0.55	12.69	12.05	12.07	1,177,734
02 Sep 15	12.05000 +0.13	12.07	11.86	11.95	927,103
01 Sep 15	11.92500 -0.14	12.06	11.80	12.02	675,045
31 Aug 15	12.06500 -0.02	12.13	11.95	12.06	648,880
28 Aug 15	12.08000 -0.07	12.20	12.00	12.19	468,556
27 Aug 15	12.15500 +0.25	12.19	11.98	12.05	612,898
26 Aug 15	11.90500 -0.12	12.07	11.80	11.95	987,123
25 Aug 15	12.02500 +0.23	12.18	11.80	11.85	1,114,236
24 Aug 15	11.79500 -0.37	12.09	11.60	12.05	1,475,756
21 Aug 15	12.16500 -0.27	12.54	12.16	12.32	916,363
20 Aug 15	12.43500 -0.28	12.73	12.35	12.68	883,873
19 Aug 15	12.71500 -0.22	12.95	12.70	12.90	668,845
18 Aug 15	12.93000 -0.11	13.09	12.93	13.03	682,851
17 Aug 15	13.04500 +0.23	13.11	12.87	12.88	879,490
14 Aug 15	12.81500 +0.04	12.94	12.78	12.80	555,587
13 Aug 15	12.77000 +0.31	12.79	12.58	12.58	969,282
12 Aug 15	12.46000 -0.06	12.50	12.25	12.50	1,202,129
11 Aug 15	12.52000 -0.29	12.82	12.51	12.80	734,785
10 Aug 15	12.81500 -0.07	12.98	12.78	12.93	665,128
07 Aug 15	12.88500 -0.10	13.05	12.87	12.99	901,605
06 Aug 15	12.99000 +0.10	13.04	12.88	12.89	834,134
05 Aug 15	12.89000 -0.02	12.99	12.84	12.92	1,018,419
04 Aug 15	12.91500 -0.04	12.97	12.82	12.95	1,042,615
03 Aug 15	12.95500 -0.13	13.10	12.93	13.07	964,534
31 Jul 15	13.08500 +0.08	13.10	12.94	13.00	885,048
30 Jul 15	13.00500 +0.11	13.02	12.85	12.95	768,563
29 Jul 15	12.89500 -0.30	13.24	12.81	13.23	1,223,671
28 Jul 15	13.20000 +0.05	13.23	13.03	13.23	540,266
27 Jul 15	13.14500 -0.27	13.40	13.11	13.40	729,391
24 Jul 15	13.41500 -0.05	13.57	13.36	13.45	813,734
23 Jul 15	13.46000 +0.02	13.65	13.41	13.56	694,981
22 Jul 15	13.44000 +0.13	13.56	13.39	13.40	1,048,748
21 Jul 15	13.30500 -0.09	13.50	13.26	13.40	1,093,144
20 Jul 15	13.39500 +0.16	13.51	13.23	13.23	866,542
17 Jul 15	13.23500 -0.22	13.51	13.23	13.49	1,089,394
16 Jul 15	13.45000 +0.12	13.51	13.35	13.35	667,994
15 Jul 15	13.33000 -0.14	13.49	13.20	13.49	1,425,334
14 Jul 15	13.46500 +0.15	13.51	13.30	13.33	850,567
13 Jul 15	13.31500 +0.11	13.35	13.13	13.24	614,763
10 Jul 15	13.20000 +0.34	13.27	13.01	13.03	662,942
09 Jul 15	12.86500 +0.13	12.91	12.72	12.75	761,987
08 Jul 15	12.73500 +0.14	12.77	12.51	12.57	663,848
07 Jul 15	12.59000 -0.26	12.90	12.59	12.84	541,768
06 Jul 15	12.84500 -0.20	13.02	12.81	12.91	541,676
03 Jul 15	13.05000 -0.09	13.15	13.00	13.13	462,742
02 Jul 15	13.14000 -0.13	13.32	13.13	13.27	718,653
01 Jul 15	13.27000 +0.28	13.39	13.04	13.08	789,452
30 Jun 15	12.99000 -0.44	13.40	12.95	13.40	2,169,937
29 Jun 15	13.43000 -0.26	13.56	13.19	13.28	1,011,891
26 Jun 15	13.69000 -0.09	13.83	13.61	13.74	876,452
25 Jun 15	13.78000 -0.01	13.88	13.61	13.74	1,082,168
24 Jun 15	13.79000 +0.31	13.84	13.45	13.49	1,153,730
23 Jun 15	13.47500 -0.07	13.73	13.36	13.57	1,173,231
22 Jun 15	13.55000 +0.38	13.56	13.23	13.25	728,479
19 Jun 15	13.17000 +0.06	13.24	13.07	13.10	1,243,743
18 Jun 15	13.11500 +0.05	13.13	12.95	13.06	946,548
17 Jun 15	13.06500 -0.05	13.19	13.02	13.13	699,987
16 Jun 15	13.11000 +0.05	13.14	12.95	13.00	1,242,189
15 Jun 15	13.06000 -0.09	13.15	13.02	13.03	1,215,385
12 Jun 15	13.15000 -0.11	13.28	13.06	13.20	764,310
11 Jun 15	13.25500 -0.07	13.37	13.20	13.33	675,550
10 Jun 15	13.32500 +0.15	13.32	13.03	13.19	1,417,456
09 Jun 15	13.17500 +0.20	13.23	12.91	12.93	1,027,365
08 Jun 15	12.98000 -0.23	13.08	12.85	13.00	1,421,959
05 Jun 15	13.20500 -0.26	13.43	13.15	13.43	768,596
04 Jun 15	13.46500 -0.30	13.74	13.42	13.74	826,079
03 Jun 15	13.76500 +0.08	13.88	13.66	13.74	958,702
02 Jun 15	13.69000 -0.09	13.84	13.65	13.82	958,204
01 Jun 15	13.77500 +0.06	13.90	13.70	13.71	560,870
29 May 15	13.71500 -0.06	13.85	13.67	13.76	1,278,731
28 May 15	13.77000 +0.21	13.77	13.43	13.54	1,402,184
27 May 15	13.56500 -0.02	13.61	13.47	13.57	1,303,608
26 May 15	13.58000 -0.07	13.78	13.50	13.50	1,285,200
25 May 15	13.65000 -0.03	13.70	13.56	13.67	151,476
22 May 15	13.68000 -0.04	13.82	13.63	13.75	1,287,869
21 May 15	13.72000 +0.07	13.80	13.60	13.76	1,278,201
20 May 15	13.65000 -0.05	13.73	13.63	13.70	694,920
19 May 15	13.69500 +0.16	13.75	13.52	13.53	1,220,184
18 May 15	13.53000 -0.04	13.63	13.45	13.60	938,176
15 May 15	13.57000 +0.05	13.64	13.52	13.58	1,225,459
14 May 15	13.52000 +0.00	13.55	13.40	13.53	1,400,854
13 May 15	13.52500 -0.03	13.60	13.46	13.60	923,717
12 May 15	13.55500 -0.32	13.84	13.36	13.84	1,449,999
11 May 15	13.87500 +0.18	13.89	13.68	13.73	1,009,726
08 May 15	13.70000 +0.18	13.72	13.45	13.65	1,405,956
07 May 15	13.52500 -0.70	14.22	13.35	14.20	2,914,707
06 May 15	14.22500 -0.07	14.39	14.15	14.30	1,137,781
05 May 15	14.29500 -0.12	14.57	14.30	14.41	1,242,483
04 May 15	14.41500 +0.12	14.48	14.28	14.30	645,530
30 Apr 15	14.29500 +0.21	14.30	13.85	14.06	1,210,137
29 Apr 15	14.08500 -0.26	14.45	14.03	14.32	728,341
28 Apr 15	14.34500 -0.09	14.44	14.21	14.44	713,695
27 Apr 15	14.43000 +0.15	14.43	14.19	14.26	675,726
24 Apr 15	14.28000 +0.16	14.28	14.10	14.15	784,592
23 Apr 15	14.12000 -0.03	14.23	14.02	14.10	632,017
22 Apr 15	14.14500 +0.01	14.40	14.03	14.25	888,055
21 Apr 15	14.14000 +0.24	14.20	13.93	13.94	1,060,892
20 Apr 15	13.90500 +0.03	14.00	13.82	13.82	865,689
17 Apr 15	13.87000 -0.07	14.05	13.80	14.00	1,746,092
16 Apr 15	13.94000 +0.04	13.94	13.76	13.89	971,840
15 Apr 15	13.89500 +0.08	13.90	13.75	13.81	1,116,766
14 Apr 15	13.81500 -0.05	13.85	13.74	13.83	953,827
13 Apr 15	13.86000 +0.02	13.89	13.72	13.80	625,457
10 Apr 15	13.83500 +0.07	13.85	13.71	13.74	748,319
09 Apr 15	13.76500 +0.13	13.77	13.58	13.64	736,443
08 Apr 15	13.63500 +0.10	13.64	13.37	13.54	1,106,629
07 Apr 15	13.54000 -0.10	13.66	13.51	13.60	1,335,323
02 Apr 15	13.63500 +0.10	13.64	13.50	13.50	692,341
01 Apr 15	13.53500 +0.19	13.54	13.22	13.31	929,981
31 Mar 15	13.34000 +0.03	13.49	13.26	13.35	2,027,545
30 Mar 15	13.30500 +0.20	13.38	13.06	13.10	969,758
27 Mar 15	13.10500 +0.55	13.12	12.56	12.59	1,497,511
26 Mar 15	12.55500 -0.01	12.56	12.32	12.48	1,106,078
25 Mar 15	12.56000 +0.16	12.57	12.38	12.41	1,129,117
24 Mar 15	12.40500 +0.09	12.40	12.26	12.30	1,042,095
23 Mar 15	12.31000 -0.13	12.48	12.25	12.47	695,984
20 Mar 15	12.44500 +0.09	12.47	12.34	12.35	1,512,118
19 Mar 15	12.35000 +0.15	12.36	12.20	12.20	1,220,738
18 Mar 15	12.20000 -0.11	12.44	12.01	12.40	1,370,896
17 Mar 15	12.31000 -0.02	12.33	12.25	12.33	799,876
16 Mar 15	12.33000 -0.01	12.35	12.30	12.34	513,646
13 Mar 15	12.34000 +0.02	12.40	12.30	12.37	871,360
12 Mar 15	12.32500 -0.18	12.49	12.24	12.43	816,094
11 Mar 15	12.50500 +0.18	12.53	12.31	12.31	648,714
10 Mar 15	12.32500 -0.15	12.49	12.29	12.44	548,691
09 Mar 15	12.47000 -0.06	12.53	12.36	12.50	558,855
06 Mar 15	12.53500 +0.03	12.60	12.46	12.48	553,658
05 Mar 15	12.50500 +0.23	12.51	12.24	12.24	552,082
04 Mar 15	12.27500 +0.00	12.28	12.11	12.25	692,079
03 Mar 15	12.27000 -0.01	12.40	12.24	12.34	637,046
02 Mar 15	12.28000 +0.06	12.60	12.23	12.25	751,236
27 Feb 15	12.22000 +0.01	12.23	12.11	12.16	756,655
26 Feb 15	12.21500 -0.03	12.24	12.15	12.20	486,111
25 Feb 15	12.24500 +0.08	12.28	12.14	12.15	438,503
24 Feb 15	12.16500 +0.03	12.20	12.07	12.13	403,167
23 Feb 15	12.13500 +0.18	12.15	11.96	11.96	391,635
20 Feb 15	11.95500 -0.02	11.97	11.81	11.95	577,259
19 Feb 15	11.97000 +0.00	12.06	11.90	11.98	729,538
18 Feb 15	11.97000 +0.06	12.04	11.91	11.93	568,067
17 Feb 15	11.91000 -0.10	12.02	11.85	12.00	495,331
16 Feb 15	12.00500 -0.11	12.10	11.98	12.02	459,494
13 Feb 15	12.11500 -0.05	12.21	12.06	12.20	510,615
12 Feb 15	12.16000 +0.07	12.19	12.06	12.10	760,958
11 Feb 15	12.09000 -0.18	12.28	12.02	12.26	392,344
10 Feb 15	12.27000 +0.30	12.27	11.95	11.98	846,195
09 Feb 15	11.97000 -0.18	12.11	11.90	12.11	505,262
06 Feb 15	12.15000 -0.02	12.20	12.09	12.09	777,638
05 Feb 15	12.16500 +0.07	12.16	12.01	12.03	518,731
04 Feb 15	12.09000 -0.01	12.11	12.02	12.11	474,446
03 Feb 15	12.10000 +0.44	12.11	11.70	11.72	1,032,448
02 Feb 15	11.66000 -0.24	11.90	11.58	11.90	917,806
30 Jan 15	11.90500 -0.11	12.07	11.85	12.00	861,914
29 Jan 15	12.01500 +0.01	12.03	11.78	11.98	643,928
28 Jan 15	12.00500 -0.01	12.07	11.90	12.05	774,197
27 Jan 15	12.01000 +0.02	12.10	11.88	12.00	1,765,511
26 Jan 15	11.99500 +0.30	12.00	11.57	11.60	1,103,347
23 Jan 15	11.69500 +0.30	11.69	11.39	11.42	1,427,217
22 Jan 15	11.40000 +0.10	11.46	11.25	11.40	1,118,097
21 Jan 15	11.30000 -0.23	11.50	11.13	11.50	1,058,004
20 Jan 15	11.53000 +0.04	11.56	11.44	11.49	861,162
19 Jan 15	11.49000 -0.03	11.52	11.40	11.48	996,332
16 Jan 15	11.52000 +0.05	11.52	11.36	11.40	787,113
15 Jan 15	11.47500 +0.09	11.48	11.30	11.39	896,720
14 Jan 15	11.39000 +0.04	11.42	11.25	11.31	559,573
13 Jan 15	11.35500 +0.18	11.39	11.13	11.15	654,268
12 Jan 15	11.17000 +0.20	11.19	10.93	10.99	752,242
09 Jan 15	10.96500 -0.03	11.05	10.89	10.99	659,367
08 Jan 15	11.00000 +0.30	11.00	10.76	10.77	851,454
07 Jan 15	10.70500 +0.11	10.74	10.59	10.60	999,613
06 Jan 15	10.59500 -0.11	10.73	10.57	10.73	983,097
05 Jan 15	10.71000 -0.12	10.91	10.70	10.82	915,381
02 Jan 15	10.83000 +0.13	10.89	10.69	10.70	683,727
31 Dec 14	10.70000 +0.10	10.70	10.61	10.62	178,162
30 Dec 14	10.60500 -0.05	10.70	10.60	10.63	399,573
29 Dec 14	10.65500 -0.05	10.70	10.60	10.68	489,880
24 Dec 14	10.70000 +0.01	10.70	10.66	10.69	123,937
23 Dec 14	10.69500 +0.06	10.70	10.63	10.64	373,601
22 Dec 14	10.63500 +0.10	10.66	10.53	10.53	352,457
19 Dec 14	10.53500 -0.06	10.70	10.52	10.60	1,363,201
18 Dec 14	10.59000 +0.26	10.69	10.40	10.40	1,001,544
17 Dec 14	10.33000 +0.08	10.34	10.12	10.22	888,743
16 Dec 14	10.25000 +0.03	10.25	10.01	10.21	1,222,303
15 Dec 14	10.21500 -0.10	10.37	10.21	10.29	947,701
12 Dec 14	10.32000 -0.20	10.50	10.32	10.50	811,491
11 Dec 14	10.51500 -0.07	10.64	10.52	10.59	619,281
10 Dec 14	10.59000 +0.03	10.71	10.57	10.58	860,681
09 Dec 14	10.56500 -0.07	10.71	10.51	10.60	950,919
08 Dec 14	10.63500 -0.06	10.70	10.59	10.68	471,153
05 Dec 14	10.70000 +0.09	10.73	10.58	10.66	1,387,415
04 Dec 14	10.61000 +0.02	10.68	10.55	10.59	1,110,224
03 Dec 14	10.59000 +0.13	10.62	10.45	10.47	926,473
02 Dec 14	10.46500 +0.05	10.48	10.39	10.41	497,223
01 Dec 14	10.42000 +0.02	10.46	10.36	10.39	1,008,611
28 Nov 14	10.39500 -0.09	10.52	10.36	10.47	1,035,593
27 Nov 14	10.48500 +0.04	10.61	10.44	10.44	922,484
26 Nov 14	10.44500 -0.08	10.53	10.40	10.51	605,583
25 Nov 14	10.52000 +0.01	10.58	10.48	10.50	897,283
24 Nov 14	10.51000 +0.10	10.55	10.40	10.41	607,666
21 Nov 14	10.41500 +0.06	10.51	10.38	10.38	1,248,346
20 Nov 14	10.35000 -0.01	10.36	10.21	10.35	542,474
19 Nov 14	10.36500 +0.16	10.43	10.20	10.20	965,475
18 Nov 14	10.20000 +0.00	10.25	10.15	10.19	646,836
17 Nov 14	10.20000 +0.04	10.23	10.10	10.12	548,076
14 Nov 14	10.16000 -0.02	10.20	10.12	10.20	516,129
13 Nov 14	10.18000 +0.08	10.24	10.13	10.13	679,904
12 Nov 14	10.10000 -0.18	10.26	10.03	10.24	619,171
11 Nov 14	10.28000 +0.02	10.31	10.22	10.26	499,089
10 Nov 14	10.26000 +0.09	10.26	10.12	10.14	546,845
07 Nov 14	10.17000 +0.03	10.22	10.10	10.15	469,191
06 Nov 14	10.14000 -0.01	10.23	10.09	10.14	836,918
05 Nov 14	10.15000 +0.11	10.18	10.01	10.06	526,582
04 Nov 14	10.03500 +0.03	10.14	10.00	10.00	667,977
03 Nov 14	10.00000 -0.08	10.27	9.97	10.08	756,052
31 Oct 14	10.08000 +0.24	10.10	9.92	9.92	1,234,051
30 Oct 14	9.84000 +0.25	9.84	9.62	9.62	1,082,900
29 Oct 14	9.59400 -0.14	9.82	9.59	9.76	850,169
28 Oct 14	9.73600 +0.20	9.77	9.53	9.55	696,563
27 Oct 14	9.53400 -0.04	9.70	9.49	9.66	617,552
24 Oct 14	9.57400 -0.07	9.65	9.53	9.64	706,029
23 Oct 14	9.64300 +0.11	9.66	9.43	9.55	1,137,451
22 Oct 14	9.53500 +0.30	9.65	9.26	9.27	1,638,390
21 Oct 14	9.24000 +0.24	9.24	8.98	8.99	1,242,100
20 Oct 14	8.99500 +0.01	9.02	8.93	8.99	890,732
17 Oct 14	8.98700 +0.27	9.01	8.71	8.71	823,803
16 Oct 14	8.71300 -0.14	8.90	8.62	8.87	2,797,642
15 Oct 14	8.85100 -0.10	9.05	8.73	8.96	1,615,139
14 Oct 14	8.94900 +0.07	8.97	8.83	8.85	1,165,038
13 Oct 14	8.87500 -0.17	8.99	8.75	8.99	1,362,626
10 Oct 14	9.04400 +0.01	9.11	8.90	9.01	1,303,151
09 Oct 14	9.03400 -0.07	9.25	9.03	9.17	736,176
08 Oct 14	9.10400 -0.23	9.33	9.06	9.31	934,392
07 Oct 14	9.33600 -0.16	9.50	9.31	9.48	755,003
06 Oct 14	9.49400 +0.00	9.64	9.49	9.51	422,481
03 Oct 14	9.49000 +0.07	9.53	9.43	9.45	751,291
02 Oct 14	9.41700 -0.15	9.56	9.42	9.56	598,898
01 Oct 14	9.56400 -0.11	9.69	9.54	9.66	714,605
30 Sep 14	9.67200 +0.07	9.75	9.57	9.61	1,166,267
29 Sep 14	9.59900 +0.09	9.65	9.49	9.51	874,826
26 Sep 14	9.50500 +0.11	9.53	9.25	9.38	703,078
25 Sep 14	9.39000 -0.09	9.59	9.37	9.49	489,157
24 Sep 14	9.48400 -0.09	9.57	9.42	9.57	621,839
23 Sep 14	9.57000 -0.16	9.73	9.53	9.73	691,430
22 Sep 14	9.73500 -0.12	9.86	9.73	9.84	554,304
19 Sep 14	9.85200 +0.02	9.92	9.77	9.86	895,694
18 Sep 14	9.83700 +0.03	9.95	9.80	9.80	439,466
17 Sep 14	9.80500 +0.14	9.86	9.70	9.70	507,972
16 Sep 14	9.67000 -0.21	9.89	9.66	9.89	640,929
15 Sep 14	9.88000 -0.10	9.97	9.85	9.96	439,723
12 Sep 14	9.98000 -0.06	10.05	9.90	10.05	421,401
11 Sep 14	10.04000 +0.04	10.09	9.97	10.01	434,185
10 Sep 14	9.99800 +0.00	10.00	9.85	9.98	622,597
09 Sep 14	9.99900 -0.10	10.10	10.00	10.07	737,766
08 Sep 14	10.09500 +0.06	10.10	10.01	10.03	582,945
05 Sep 14	10.03500 +0.02	10.05	9.99	10.02	388,679
04 Sep 14	10.01500 +0.17	10.02	9.82	9.85	591,136
03 Sep 14	9.84800 +0.02	9.99	9.83	9.84	548,443
02 Sep 14	9.82800 -0.05	9.98	9.80	9.93	550,136
01 Sep 14	9.88200 +0.09	9.94	9.78	9.79	533,811
29 Aug 14	9.79200 +0.01	9.87	9.73	9.80	689,219
28 Aug 14	9.78600 -0.06	9.88	9.78	9.85	403,691
27 Aug 14	9.85100 +0.06	9.87	9.72	9.79	459,613
26 Aug 14	9.79200 +0.14	9.81	9.64	9.66	402,236
25 Aug 14	9.65700 +0.08	9.67	9.56	9.65	313,041
22 Aug 14	9.57900 -0.07	9.66	9.54	9.64	518,027
21 Aug 14	9.65400 +0.14	9.69	9.53	9.53	440,873
20 Aug 14	9.51900 +0.04	9.56	9.43	9.49	478,299
19 Aug 14	9.47800 +0.05	9.59	9.38	9.44	703,762
18 Aug 14	9.42800 +0.05	9.47	9.38	9.46	465,014
15 Aug 14	9.37500 -0.03	9.55	9.38	9.41	479,556
14 Aug 14	9.40400 -0.01	9.44	9.36	9.41	353,737
13 Aug 14	9.41800 +0.04	9.48	9.38	9.41	682,297
12 Aug 14	9.38000 +0.06	9.46	9.32	9.35	614,656
11 Aug 14	9.32100 +0.30	9.35	9.09	9.09	649,516
08 Aug 14	9.02300 -0.12	9.07	8.94	9.05	1,170,681
07 Aug 14	9.14200 -0.17	9.35	9.14	9.30	976,493
06 Aug 14	9.30900 -0.24	9.55	9.16	9.54	1,295,537
05 Aug 14	9.55400 -0.02	9.66	9.55	9.60	723,500
04 Aug 14	9.57200 +0.00	9.66	9.55	9.59	852,034
01 Aug 14	9.57400 -0.31	9.86	9.57	9.86	1,146,945
31 Jul 14	9.88800 -0.07	9.98	9.78	9.95	949,810
30 Jul 14	9.95600 -0.05	10.07	9.93	10.02	474,040
29 Jul 14	10.00500 -0.02	10.10	10.01	10.01	781,081
28 Jul 14	10.02000 +0.04	10.03	9.94	10.00	584,694
25 Jul 14	9.98100 -0.27	10.28	9.98	10.24	1,036,884
24 Jul 14	10.25000 +0.05	10.30	10.16	10.22	939,052
23 Jul 14	10.20500 +0.02	10.23	10.16	10.18	938,965
22 Jul 14	10.19000 -0.01	10.26	10.10	10.19	1,240,717
21 Jul 14	10.20000 -0.04	10.25	10.15	10.21	592,748
18 Jul 14	10.24000 +0.05	10.26	10.08	10.16	931,459
17 Jul 14	10.19000 +0.14	10.27	10.09	10.10	1,347,982
16 Jul 14	10.04500 +0.23	10.05	9.84	9.85	1,307,268
15 Jul 14	9.82000 -0.07	9.95	9.81	9.87	557,966
14 Jul 14	9.88600 +0.09	9.95	9.80	9.81	589,612
11 Jul 14	9.79100 +0.05	9.83	9.75	9.75	928,103
10 Jul 14	9.74600 +0.05	9.77	9.65	9.71	785,654
09 Jul 14	9.70100 -0.05	9.77	9.61	9.76	925,685
08 Jul 14	9.74600 -0.07	9.91	9.73	9.81	1,187,501
07 Jul 14	9.82000 -0.04	9.92	9.80	9.86	796,424
04 Jul 14	9.86400 -0.06	9.93	9.83	9.92	426,335
03 Jul 14	9.92600 +0.08	9.97	9.85	9.85	801,000
02 Jul 14	9.84600 -0.07	9.96	9.79	9.90	851,967
01 Jul 14	9.91100 +0.03	10.06	9.85	9.88	2,057,837
30 Jun 14	9.87700 -0.07	9.96	9.79	9.94	1,125,922
27 Jun 14	9.95200 +0.31	9.99	9.65	9.71	992,170
26 Jun 14	9.64000 +0.14	9.65	9.50	9.50	615,260
25 Jun 14	9.50000 -0.14	9.64	9.43	9.61	1,683,835
24 Jun 14	9.63500 -0.02	9.74	9.62	9.67	941,141
23 Jun 14	9.66000 -0.10	9.78	9.65	9.78	689,975
20 Jun 14	9.76000 +0.03	9.80	9.68	9.73	713,646
19 Jun 14	9.73500 +0.04	9.75	9.69	9.75	714,304
18 Jun 14	9.69100 -0.01	9.78	9.67	9.70	762,138
17 Jun 14	9.69700 +0.08	9.70	9.60	9.63	861,490
16 Jun 14	9.61600 -0.04	9.68	9.60	9.66	653,526
13 Jun 14	9.65300 -0.10	9.75	9.59	9.75	683,544
12 Jun 14	9.75000 +0.04	9.76	9.61	9.72	653,258
11 Jun 14	9.70800 -0.31	9.99	9.69	9.99	1,271,563
10 Jun 14	10.01500 +0.14	10.02	9.81	9.87	850,685
09 Jun 14	9.87200 -0.08	9.95	9.81	9.94	447,692
06 Jun 14	9.95200 +0.12	9.96	9.79	9.85	1,112,557
05 Jun 14	9.83600 +0.19	9.84	9.66	9.66	908,889
04 Jun 14	9.64400 +0.04	9.66	9.56	9.59	905,251
03 Jun 14	9.60000 -0.18	9.81	9.56	9.77	878,481
02 Jun 14	9.78100 +0.08	9.83	9.60	9.63	1,102,854
30 May 14	9.70000 -0.10	9.82	9.56	9.77	6,130,137
29 May 14	9.80000 -0.04	9.87	9.79	9.82	713,865
28 May 14	9.83700 +0.24	9.85	9.61	9.61	1,138,032
27 May 14	9.60000 -0.11	9.74	9.58	9.68	1,179,280
26 May 14	9.70900 +0.16	9.78	9.58	9.58	500,126
23 May 14	9.55000 -0.07	9.59	9.47	9.47	968,264
22 May 14	9.61900 -0.04	9.72	9.58	9.67	693,317
21 May 14	9.65600 -0.10	9.75	9.62	9.75	625,884
20 May 14	9.75900 +0.16	9.78	9.59	9.62	899,245
19 May 14	9.59400 +0.14	9.65	9.44	9.44	821,297
16 May 14	9.45000 -0.13	9.60	9.36	9.57	2,272,693
15 May 14	9.57600 -0.18	9.73	9.45	9.73	2,222,824
14 May 14	9.75600 -0.04	9.82	9.70	9.80	443,287
13 May 14	9.79200 +0.01	9.84	9.72	9.80	736,430
12 May 14	9.78000 +0.22	9.78	9.56	9.59	1,237,268
09 May 14	9.55900 -0.10	9.65	9.51	9.65	975,896
08 May 14	9.66000 +0.01	9.74	9.61	9.65	1,204,995
07 May 14	9.65000 -0.10	9.76	9.60	9.75	1,014,400
06 May 14	9.75200 -0.09	9.86	9.73	9.85	913,063
05 May 14	9.83700 +0.00	9.85	9.76	9.84	771,490
02 May 14	9.83900 +0.17	9.84	9.66	9.67	839,597
30 Apr 14	9.66900 -0.01	9.68	9.57	9.68	808,640
29 Apr 14	9.68100 +0.05	9.68	9.58	9.63	677,873
28 Apr 14	9.62600 -0.04	9.65	9.55	9.65	812,650
25 Apr 14	9.66800 +0.03	9.69	9.54	9.62	1,187,462
24 Apr 14	9.64000 +0.24	9.64	9.42	9.42	1,599,618
23 Apr 14	9.40000 +0.00	9.45	9.34	9.42	1,579,670
22 Apr 14	9.39700 +0.11	9.43	9.27	9.30	900,299
17 Apr 14	9.28900 +0.14	9.32	9.15	9.16	747,449
16 Apr 14	9.15100 +0.27	9.16	8.88	8.92	1,084,513
15 Apr 14	8.87900 -0.18	9.17	8.87	9.09	1,072,422
14 Apr 14	9.06300 -0.38	9.45	8.94	9.45	1,774,034
11 Apr 14	9.44500 +0.04	9.49	9.34	9.39	2,088,938
10 Apr 14	9.40900 +0.01	9.42	9.38	9.40	1,732,765
09 Apr 14	9.40000 +0.08	9.42	9.32	9.32	712,983
08 Apr 14	9.31900 -0.06	9.41	9.25	9.38	1,389,634
07 Apr 14	9.37600 -0.08	9.45	9.35	9.44	947,571
04 Apr 14	9.45700 +0.01	9.47	9.42	9.46	760,410
03 Apr 14	9.44500 +0.04	9.44	9.40	9.40	1,287,145
02 Apr 14	9.40400 +0.05	9.42	9.33	9.35	873,326
01 Apr 14	9.35400 +0.09	9.39	9.23	9.32	1,216,786
31 Mar 14	9.26700 +0.12	9.34	9.14	9.15	1,368,635
28 Mar 14	9.14600 +0.03	9.18	9.10	9.12	754,946
27 Mar 14	9.11100 +0.03	9.12	8.94	9.08	956,702
26 Mar 14	9.08100 +0.05	9.18	9.03	9.08	1,338,336
25 Mar 14	9.03300 +0.14	9.06	8.88	8.89	884,528
24 Mar 14	8.89400 -0.10	9.02	8.84	8.99	803,096
21 Mar 14	8.99400 +0.15	9.01	8.83	8.86	1,519,243
20 Mar 14	8.84300 -0.14	8.96	8.76	8.96	979,381
19 Mar 14	8.98100 -0.02	9.04	8.87	8.99	2,404,536
18 Mar 14	8.99600 +0.09	9.00	8.90	8.91	1,196,574
17 Mar 14	8.90900 +0.24	8.91	8.67	8.67	1,213,566
14 Mar 14	8.66600 +0.01	8.73	8.57	8.66	1,360,384
13 Mar 14	8.65700 +0.04	8.79	8.31	8.58	2,344,078
12 Mar 14	8.61800 +0.00	8.65	8.56	8.61	830,641
11 Mar 14	8.61900 +0.04	8.66	8.56	8.58	795,761
10 Mar 14	8.58100 -0.29	8.87	8.53	8.86	841,985
07 Mar 14	8.87000 -0.04	8.95	8.82	8.91	885,229
06 Mar 14	8.91000 +0.16	8.94	8.75	8.75	881,795
05 Mar 14	8.74600 +0.15	8.78	8.56	8.61	863,541
04 Mar 14	8.59600 +0.00	8.69	8.59	8.59	1,188,793
03 Mar 14	8.59300 -0.11	8.70	8.47	8.61	1,081,285
28 Feb 14	8.70600 -0.04	8.75	8.65	8.75	1,007,516
27 Feb 14	8.75000 +0.00	8.78	8.66	8.75	879,863
26 Feb 14	8.75000 +0.03	8.77	8.66	8.72	770,516
25 Feb 14	8.72100 +0.18	8.74	8.52	8.52	746,697
24 Feb 14	8.54200 +0.07	8.54	8.46	8.46	794,757
21 Feb 14	8.47400 +0.01	8.58	8.42	8.47	965,324
20 Feb 14	8.46300 +0.02	8.47	8.34	8.40	866,814
19 Feb 14	8.44000 -0.01	8.48	8.42	8.44	720,818
18 Feb 14	8.45100 +0.08	8.47	8.37	8.37	727,000
17 Feb 14	8.37100 +0.01	8.39	8.30	8.35	885,128
14 Feb 14	8.36100 +0.20	8.36	8.16	8.16	5,177,133
13 Feb 14	8.16500 -0.03	8.20	8.14	8.19	523,460
12 Feb 14	8.19500 -0.01	8.24	8.18	8.20	645,296
11 Feb 14	8.20000 +0.06	8.20	8.14	8.14	771,182
10 Feb 14	8.13900 +0.00	8.17	8.11	8.15	652,561
07 Feb 14	8.14100 +0.01	8.20	8.13	8.14	688,664
06 Feb 14	8.13500 -0.06	8.20	8.12	8.19	918,407
05 Feb 14	8.19100 +0.00	8.20	8.17	8.19	785,920
04 Feb 14	8.19100 -0.01	8.21	8.15	8.17	990,270
03 Feb 14	8.20000 +0.01	8.26	8.17	8.20	969,045
31 Jan 14	8.18600 +0.05	8.20	8.12	8.16	1,216,172
30 Jan 14	8.14000 -0.06	8.21	8.14	8.21	1,263,000
29 Jan 14	8.19900 +0.00	8.31	8.15	8.24	1,461,030
28 Jan 14	8.20000 +0.07	8.21	8.14	8.14	1,549,629
27 Jan 14	8.12700 +0.00	8.27	8.12	8.13	1,060,823
24 Jan 14	8.12700 -0.07	8.20	8.06	8.20	899,188
23 Jan 14	8.19500 +0.10	8.24	8.10	8.10	1,364,431
22 Jan 14	8.09400 -0.11	8.34	8.08	8.28	1,344,208
21 Jan 14	8.20000 +0.06	8.20	8.13	8.14	699,979
20 Jan 14	8.13700 -0.07	8.21	8.11	8.20	744,172
17 Jan 14	8.20500 +0.01	8.20	8.15	8.19	965,296
16 Jan 14	8.19300 -0.01	8.32	8.16	8.21	1,655,023
15 Jan 14	8.20100 -0.01	8.25	8.17	8.24	1,012,396
14 Jan 14	8.21000 -0.19	8.42	8.06	8.42	2,281,414
13 Jan 14	8.40000 +0.49	8.41	7.96	7.97	2,435,640
10 Jan 14	7.90600 +0.07	7.99	7.83	7.88	921,732
09 Jan 14	7.83400 -0.10	7.90	7.75	7.90	771,832
08 Jan 14	7.93000 +0.09	7.95	7.84	7.85	1,203,236
07 Jan 14	7.84300 +0.01	7.85	7.76	7.83	706,527
06 Jan 14	7.83000 +0.01	7.84	7.69	7.80	583,184
03 Jan 14	7.82000 +0.10	7.86	7.69	7.72	834,837
02 Jan 14	7.72400 +0.08	7.74	7.62	7.64	687,119
31 Dec 13	7.64000 +0.03	7.65	7.59	7.62	236,844
30 Dec 13	7.61100 +0.03	7.63	7.55	7.58	470,364
27 Dec 13	7.58500 +0.10	7.62	7.46	7.47	715,241
24 Dec 13	7.48900 +0.07	7.49	7.39	7.39	203,900
23 Dec 13	7.41800 +0.02	7.47	7.39	7.40	515,023
20 Dec 13	7.39900 +0.01	7.40	7.31	7.38	1,165,753
19 Dec 13	7.38600 +0.11	7.40	7.33	7.33	684,963
18 Dec 13	7.27600 +0.06	7.32	7.22	7.23	700,183
17 Dec 13	7.21800 -0.01	7.23	7.16	7.23	767,229
16 Dec 13	7.23000 +0.07	7.23	7.14	7.16	810,193
13 Dec 13	7.15800 +0.01	7.20	7.12	7.15	568,081
12 Dec 13	7.15200 +0.00	7.19	7.12	7.16	563,973
11 Dec 13	7.15600 +0.00	7.23	7.13	7.16	648,482
10 Dec 13	7.15800 +0.03	7.20	7.12	7.13	668,003
09 Dec 13	7.12800 +0.02	7.18	7.08	7.11	814,352
06 Dec 13	7.10400 +0.11	7.11	6.99	6.99	687,888
05 Dec 13	6.99300 +0.00	7.03	6.97	7.00	605,813
04 Dec 13	6.99300 -0.01	7.04	6.96	7.01	1,149,325
03 Dec 13	7.00000 -0.23	7.22	6.99	7.21	760,897
02 Dec 13	7.23400 +0.00	7.26	7.11	7.21	929,545
29 Nov 13	7.23200 +0.12	7.32	7.10	7.10	818,606
28 Nov 13	7.11200 +0.00	7.19	7.11	7.11	565,686
27 Nov 13	7.11000 +0.00	7.16	7.09	7.11	455,633
26 Nov 13	7.11400 -0.04	7.18	7.11	7.14	736,889
25 Nov 13	7.15000 -0.07	7.22	7.13	7.21	686,469
22 Nov 13	7.21500 +0.07	7.22	7.11	7.14	662,520
21 Nov 13	7.14700 -0.02	7.16	7.11	7.16	475,935
20 Nov 13	7.16600 -0.04	7.24	7.14	7.20	603,095
19 Nov 13	7.21000 +0.00	7.23	7.14	7.20	844,748
18 Nov 13	7.20800 -0.09	7.29	7.18	7.28	1,424,220
15 Nov 13	7.29300 -0.03	7.34	7.22	7.34	823,327
14 Nov 13	7.32600 -0.11	7.45	7.28	7.45	787,454
13 Nov 13	7.43600 -0.05	7.48	7.37	7.48	1,362,060
12 Nov 13	7.49000 +0.09	7.50	7.39	7.40	1,362,109
11 Nov 13	7.40300 +0.08	7.42	7.30	7.32	932,118
08 Nov 13	7.32100 +0.11	7.34	7.17	7.29	1,929,988
07 Nov 13	7.21400 +0.02	7.28	7.17	7.20	1,166,539
06 Nov 13	7.19900 +0.04	7.26	7.17	7.17	742,407
05 Nov 13	7.15900 +0.04	7.16	7.09	7.12	637,885
04 Nov 13	7.11600 -0.02	7.13	7.03	7.12	575,363
01 Nov 13	7.13800 +0.00	7.17	7.08	7.14	542,091
31 Oct 13	7.14200 +0.04	7.15	7.07	7.08	974,190
30 Oct 13	7.10500 +0.00	7.17	7.06	7.10	902,629
29 Oct 13	7.10700 +0.04	7.14	6.98	7.03	884,176
28 Oct 13	7.06900 -0.05	7.13	7.01	7.12	870,508
25 Oct 13	7.11900 -0.04	7.18	7.04	7.16	1,084,829
24 Oct 13	7.16200 +0.04	7.17	7.08	7.13	798,486
23 Oct 13	7.12700 -0.09	7.18	6.95	7.17	1,555,312
22 Oct 13	7.21900 -0.08	7.40	7.18	7.30	1,362,912
21 Oct 13	7.29600 +0.20	7.30	7.07	7.12	1,330,415
18 Oct 13	7.09900 +0.07	7.14	7.01	7.01	1,525,687
17 Oct 13	7.02900 -0.04	7.07	7.01	7.06	871,455
16 Oct 13	7.06900 +0.00	7.13	7.01	7.06	2,224,560
15 Oct 13	7.06600 +0.22	7.09	6.85	6.86	1,556,790
14 Oct 13	6.84800 +0.00	6.86	6.76	6.84	618,354
11 Oct 13	6.84800 +0.03	6.88	6.79	6.85	794,316
10 Oct 13	6.81500 +0.02	7.03	6.72	6.87	2,672,960
09 Oct 13	6.79100 -0.01	6.81	6.70	6.80	699,637
08 Oct 13	6.79900 -0.04	6.87	6.78	6.83	592,075
07 Oct 13	6.84000 +0.12	6.87	6.62	6.71	977,056
04 Oct 13	6.72000 -0.03	6.80	6.67	6.74	862,557
03 Oct 13	6.75000 -0.10	6.86	6.73	6.86	644,335
02 Oct 13	6.85300 -0.05	6.90	6.76	6.88	1,036,440
01 Oct 13	6.90300 +0.17	6.92	6.67	6.73	1,975,614
30 Sep 13	6.73700 +0.42	6.77	6.28	6.31	3,827,373
27 Sep 13	6.31400 +0.03	6.34	6.29	6.29	734,900
26 Sep 13	6.28900 +0.01	6.29	6.24	6.28	834,217
25 Sep 13	6.28000 +0.06	6.34	6.26	6.30	955,744
24 Sep 13	6.22300 +0.00	6.28	6.20	6.22	848,019
23 Sep 13	6.22400 -0.05	6.30	6.22	6.26	981,208
20 Sep 13	6.27000 +0.17	6.27	6.07	6.08	1,659,167
19 Sep 13	6.10000 +0.07	6.19	6.01	6.04	1,661,344
18 Sep 13	6.02800 -0.06	6.11	5.96	6.11	1,023,193
17 Sep 13	6.09200 -0.02	6.14	6.05	6.09	711,018
16 Sep 13	6.10800 +0.06	6.14	6.05	6.07	528,004
13 Sep 13	6.05100 -0.06	6.10	6.04	6.10	767,772
12 Sep 13	6.11400 +0.07	6.12	6.01	6.04	784,266
11 Sep 13	6.04800 -0.03	6.09	6.01	6.05	885,398
10 Sep 13	6.07700 +0.05	6.10	6.01	6.01	922,793
09 Sep 13	6.02300 +0.07	6.05	5.91	5.95	971,788
06 Sep 13	5.95200 +0.03	6.00	5.82	5.93	749,881
05 Sep 13	5.91800 +0.29	5.92	5.64	5.64	810,331
04 Sep 13	5.62600 -0.05	5.72	5.61	5.70	898,822
03 Sep 13	5.67800 +0.04	5.74	5.64	5.65	571,620
02 Sep 13	5.63600 +0.01	5.73	5.61	5.64	599,095
30 Aug 13	5.62200 -0.01	5.67	5.57	5.65	971,298
29 Aug 13	5.63500 -0.02	5.67	5.63	5.67	473,007
28 Aug 13	5.65100 -0.01	5.68	5.61	5.65	962,475
27 Aug 13	5.65900 -0.17	5.82	5.61	5.82	723,764
26 Aug 13	5.83300 -0.02	5.86	5.76	5.86	218,453
23 Aug 13	5.85200 +0.03	5.85	5.79	5.83	392,454
22 Aug 13	5.82700 +0.11	5.85	5.73	5.73	543,069
21 Aug 13	5.71700 -0.07	5.84	5.72	5.79	597,188
20 Aug 13	5.78900 -0.10	5.89	5.75	5.89	684,077
19 Aug 13	5.88900 -0.09	5.97	5.87	5.97	393,026
16 Aug 13	5.97700 +0.09	5.98	5.88	5.90	469,161
15 Aug 13	5.89200 -0.09	5.99	5.85	5.98	371,007
14 Aug 13	5.98100 +0.04	6.00	5.93	5.95	413,655
13 Aug 13	5.94100 -0.04	5.99	5.91	5.98	479,329
12 Aug 13	5.98100 +0.02	5.99	5.94	5.97	478,436
09 Aug 13	5.96100 +0.02	5.99	5.88	5.94	527,735
08 Aug 13	5.94000 +0.12	5.94	5.82	5.82	457,985
07 Aug 13	5.81900 -0.05	5.85	5.72	5.84	660,883
06 Aug 13	5.87200 -0.08	5.98	5.81	5.95	731,626
05 Aug 13	5.95500 -0.01	6.01	5.92	5.97	877,649
02 Aug 13	5.96600 +0.05	5.97	5.91	5.92	801,559
01 Aug 13	5.91900 +0.02	5.94	5.89	5.91	822,545
31 Jul 13	5.90000 +0.02	5.91	5.85	5.87	847,088
30 Jul 13	5.87600 +0.04	5.91	5.79	5.84	812,419
29 Jul 13	5.83200 -0.01	5.88	5.80	5.84	816,333
26 Jul 13	5.84300 -0.05	5.94	5.84	5.90	531,802
25 Jul 13	5.89000 -0.08	5.97	5.85	5.97	628,573
24 Jul 13	5.96500 +0.05	5.97	5.89	5.92	678,448
23 Jul 13	5.92000 -0.06	6.04	5.91	5.99	548,510
22 Jul 13	5.98000 -0.03	6.01	5.97	6.00	679,557
19 Jul 13	6.00700 -0.01	6.05	5.97	6.01	801,385
18 Jul 13	6.01500 +0.09	6.01	5.91	5.91	815,562
17 Jul 13	5.92100 +0.00	5.93	5.80	5.93	629,845
16 Jul 13	5.92000 +0.00	5.94	5.89	5.94	482,324
15 Jul 13	5.92400 +0.00	5.97	5.89	5.93	409,470
12 Jul 13	5.92400 -0.04	6.01	5.86	5.97	1,252,299
11 Jul 13	5.96000 +0.07	6.00	5.93	5.95	1,077,873
10 Jul 13	5.89300 +0.06	5.89	5.79	5.84	1,790,131
09 Jul 13	5.83600 +0.06	5.86	5.79	5.80	1,226,686
08 Jul 13	5.77600 +0.18	5.85	5.59	5.60	1,658,839
05 Jul 13	5.59800 -0.07	5.72	5.59	5.67	1,756,506
04 Jul 13	5.67200 +0.07	5.70	5.61	5.62	575,964
03 Jul 13	5.60000 -0.03	5.70	5.55	5.63	811,860
02 Jul 13	5.62800 -0.04	5.71	5.58	5.70	1,119,882
01 Jul 13	5.67100 -0.17	5.90	5.66	5.85	1,387,613
28 Jun 13	5.84400 +0.04	5.86	5.70	5.82	1,854,425
27 Jun 13	5.80200 +0.14	5.88	5.63	5.69	1,890,769
26 Jun 13	5.65700 +0.44	5.72	5.32	5.32	4,100,131
25 Jun 13	5.21800 +0.10	5.24	5.15	5.16	3,271,834
24 Jun 13	5.11900 -0.02	5.24	5.08	5.20	3,048,558
21 Jun 13	5.13700 -0.36	5.50	5.14	5.47	4,951,852
20 Jun 13	5.49200 -0.77	6.10	5.49	6.10	3,823,850
19 Jun 13	6.26000 -0.06	6.33	6.24	6.33	812,493
18 Jun 13	6.31900 +0.03	6.35	6.25	6.30	698,927
17 Jun 13	6.29200 +0.12	6.34	6.21	6.22	1,081,644
14 Jun 13	6.17000 +0.09	6.18	6.07	6.09	714,608
13 Jun 13	6.08400 +0.03	6.09	6.01	6.04	644,119
12 Jun 13	6.05500 +0.00	6.12	6.05	6.05	623,745
11 Jun 13	6.05700 -0.04	6.13	6.01	6.11	859,132
10 Jun 13	6.10000 +0.05	6.11	6.05	6.05	1,081,375
07 Jun 13	6.05300 +0.02	6.05	5.97	6.03	1,124,944
06 Jun 13	6.03400 -0.07	6.07	5.98	6.07	1,440,800
05 Jun 13	6.10300 -0.01	6.18	6.09	6.10	763,413
04 Jun 13	6.11000 +0.03	6.13	6.09	6.10	994,120
03 Jun 13	6.08100 -0.14	6.14	6.05	6.13	1,183,608
31 May 13	6.22000 -0.04	6.26	6.17	6.26	1,612,647
30 May 13	6.26100 +0.08	6.27	6.15	6.18	880,743
29 May 13	6.18400 -0.07	6.24	6.18	6.22	782,806
28 May 13	6.24900 +0.01	6.30	6.23	6.24	1,116,116
27 May 13	6.23600 +0.01	6.25	6.22	6.22	311,339
24 May 13	6.22600 -0.07	6.29	6.21	6.28	604,119
23 May 13	6.29400 -0.11	6.37	6.25	6.36	782,110
22 May 13	6.40900 +0.00	6.43	6.40	6.41	924,027
21 May 13	6.40600 -0.02	6.43	6.39	6.42	524,292
20 May 13	6.42200 +0.04	6.43	6.38	6.38	579,466
17 May 13	6.38000 +0.00	6.39	6.36	6.38	546,519
16 May 13	6.38100 -0.04	6.43	6.37	6.41	542,660
15 May 13	6.41900 +0.02	6.43	6.39	6.40	676,233
14 May 13	6.40300 +0.02	6.42	6.39	6.39	954,986
13 May 13	6.38400 -0.06	6.45	6.33	6.43	855,277
10 May 13	6.44500 +0.00	6.45	6.39	6.45	597,405
09 May 13	6.45000 +0.01	6.46	6.38	6.45	690,079
08 May 13	6.44300 +0.06	6.45	6.38	6.39	476,557
07 May 13	6.38600 +0.05	6.40	6.32	6.33	683,883
06 May 13	6.33700 +0.05	6.34	6.28	6.29	245,024
03 May 13	6.29100 -0.02	6.32	6.25	6.31	541,482
02 May 13	6.31100 -0.05	6.36	6.26	6.34	736,556
30 Apr 13	6.35700 +0.00	6.38	6.32	6.35	1,085,286
29 Apr 13	6.35300 +0.11	6.36	6.25	6.25	699,665
26 Apr 13	6.24400 +0.08	6.29	6.17	6.17	1,065,768
25 Apr 13	6.16800 +0.00	6.22	6.16	6.18	1,419,343
24 Apr 13	6.16600 -0.02	6.21	6.17	6.20	996,393
23 Apr 13	6.18500 +0.06	6.20	6.06	6.13	959,159
22 Apr 13	6.12200 -0.01	6.16	6.12	6.14	992,519
19 Apr 13	6.12800 +0.01	6.18	6.10	6.14	569,988
18 Apr 13	6.12200 +0.02	6.14	6.09	6.11	970,113
17 Apr 13	6.10300 -0.05	6.18	6.07	6.18	1,117,030
16 Apr 13	6.15300 -0.07	6.23	6.14	6.22	990,714
15 Apr 13	6.22600 -0.08	6.32	6.22	6.31	1,072,858
12 Apr 13	6.30500 +0.07	6.41	6.23	6.24	1,945,432
11 Apr 13	6.23500 +0.03	6.24	6.18	6.20	1,472,372
10 Apr 13	6.20300 +0.02	6.25	6.18	6.18	1,082,888
09 Apr 13	6.18000 +0.08	6.18	6.08	6.13	984,927
08 Apr 13	6.10200 +0.04	6.14	6.06	6.10	654,827
05 Apr 13	6.06500 -0.13	6.22	6.06	6.21	793,564
04 Apr 13	6.19800 +0.04	6.31	6.17	6.17	1,242,773
03 Apr 13	6.16000 -0.07	6.26	6.15	6.23	1,211,867
02 Apr 13	6.22700 +0.01	6.28	6.20	6.20	1,292,472
28 Mar 13	6.21400 -0.01	6.27	6.20	6.23	1,903,785
27 Mar 13	6.22700 -0.13	6.36	6.20	6.36	1,303,127
26 Mar 13	6.35600 -0.09	6.50	6.36	6.47	826,098
25 Mar 13	6.45000 -0.08	6.53	6.41	6.53	1,008,727
22 Mar 13	6.52800 -0.13	6.67	6.47	6.67	1,337,868
21 Mar 13	6.65500 -0.02	6.93	6.64	6.75	2,168,436
20 Mar 13	6.67200 +0.07	6.69	6.59	6.61	1,250,228
19 Mar 13	6.60200 +0.02	6.65	6.58	6.59	952,542
18 Mar 13	6.57900 +0.07	6.58	6.43	6.46	644,716
15 Mar 13	6.51000 +0.08	6.51	6.40	6.43	1,509,951
14 Mar 13	6.42600 +0.06	6.43	6.36	6.38	843,986
13 Mar 13	6.37100 -0.07	6.44	6.35	6.43	492,198
12 Mar 13	6.43700 -0.07	6.51	6.40	6.51	598,677
11 Mar 13	6.50800 -0.01	6.51	6.46	6.51	525,574
08 Mar 13	6.51400 -0.03	6.55	6.50	6.55	504,742
07 Mar 13	6.53900 +0.04	6.55	6.50	6.50	689,725
06 Mar 13	6.50100 -0.03	6.53	6.49	6.53	726,291
05 Mar 13	6.52700 +0.06	6.53	6.45	6.48	548,220
04 Mar 13	6.46800 +0.02	6.47	6.42	6.43	478,093
01 Mar 13	6.44400 -0.04	6.50	6.40	6.46	788,005
28 Feb 13	6.48200 +0.07	6.48	6.38	6.42	1,109,288
27 Feb 13	6.41600 +0.12	6.42	6.31	6.32	650,318
26 Feb 13	6.30000 -0.08	6.34	6.25	6.30	622,206
25 Feb 13	6.38100 -0.07	6.48	6.35	6.44	513,894
22 Feb 13	6.45000 +0.07	6.47	6.38	6.39	692,620
21 Feb 13	6.38100 -0.13	6.50	6.34	6.49	667,318
20 Feb 13	6.51600 +0.01	6.53	6.48	6.50	1,256,072
19 Feb 13	6.50100 +0.09	6.53	6.32	6.40	787,741
18 Feb 13	6.41300 -0.07	6.48	6.40	6.48	563,041
15 Feb 13	6.47800 -0.03	6.51	6.47	6.50	512,442
14 Feb 13	6.50600 -0.03	6.54	6.48	6.53	673,862
13 Feb 13	6.53700 +0.02	6.54	6.50	6.53	857,399
12 Feb 13	6.51800 -0.01	6.55	6.52	6.53	1,565,989
11 Feb 13	6.53000 +0.01	6.54	6.51	6.52	1,256,487
08 Feb 13	6.52100 +0.05	6.53	6.48	6.48	1,090,507
07 Feb 13	6.47400 +0.12	6.50	6.35	6.36	1,668,348
06 Feb 13	6.35000 -0.03	6.41	6.30	6.37	847,317
05 Feb 13	6.37500 +0.03	6.41	6.34	6.34	1,297,180
04 Feb 13	6.34900 -0.05	6.43	6.34	6.39	1,182,320
01 Feb 13	6.39900 +0.13	6.41	6.26	6.26	968,642
31 Jan 13	6.26500 -0.04	6.30	6.22	6.30	946,662
30 Jan 13	6.30000 +0.00	6.34	6.27	6.31	732,771
29 Jan 13	6.30000 -0.09	6.39	6.29	6.39	1,574,266
28 Jan 13	6.39100 -0.07	6.47	6.30	6.47	918,668
25 Jan 13	6.46000 +0.03	6.46	6.38	6.43	1,784,292
24 Jan 13	6.43100 -0.01	6.45	6.36	6.45	974,796
23 Jan 13	6.43900 +0.19	6.48	6.22	6.22	1,698,922
22 Jan 13	6.25000 -0.11	6.37	6.23	6.36	698,423
21 Jan 13	6.35800 +0.13	6.36	6.26	6.26	757,552
18 Jan 13	6.23000 +0.08	6.28	6.18	6.18	1,095,432
17 Jan 13	6.14900 +0.15	6.22	5.98	6.00	1,868,166
16 Jan 13	5.99900 +0.04	6.04	5.96	5.97	1,193,819
15 Jan 13	5.96000 -0.03	6.00	5.95	5.98	471,464
14 Jan 13	5.99000 +0.01	6.00	5.97	5.99	622,091
11 Jan 13	5.98100 -0.03	6.03	5.98	6.00	769,905
10 Jan 13	6.00800 +0.03	6.04	5.98	5.98	1,648,766
09 Jan 13	5.98000 +0.01	6.01	5.97	5.98	1,342,518
08 Jan 13	5.96900 -0.03	6.04	5.95	5.99	741,665
07 Jan 13	6.00000 +0.00	6.03	5.97	6.00	1,227,518
04 Jan 13	6.00000 +0.02	6.03	5.95	6.02	792,047
03 Jan 13	5.98000 +0.00	6.04	5.97	5.99	866,243
02 Jan 13	5.97900 +0.14	6.00	5.85	5.87	907,958
31 Dec 12	5.84000 +0.03	5.85	5.79	5.80	350,015
28 Dec 12	5.80800 +0.06	5.82	5.74	5.75	725,871
27 Dec 12	5.75000 +0.06	5.76	5.69	5.69	534,464
24 Dec 12	5.69400 +0.00	5.80	5.69	5.70	490,511
21 Dec 12	5.69600 +0.03	5.78	5.67	5.68	1,209,043
20 Dec 12	5.67100 -0.07	5.78	5.66	5.73	830,004
19 Dec 12	5.74100 +0.00	5.75	5.73	5.75	699,687
18 Dec 12	5.74200 +0.02	5.78	5.73	5.74	629,551
17 Dec 12	5.72600 -0.06	5.79	5.70	5.78	630,838
14 Dec 12	5.78900 +0.02	5.80	5.72	5.78	931,741
13 Dec 12	5.77200 +0.02	5.84	5.74	5.76	1,450,496
12 Dec 12	5.75000 -0.11	5.87	5.73	5.87	748,353
11 Dec 12	5.86000 +0.07	5.88	5.78	5.79	1,258,209
10 Dec 12	5.79300 +0.00	5.79	5.71	5.78	590,772
07 Dec 12	5.79500 -0.01	5.85	5.78	5.80	719,412
06 Dec 12	5.80200 -0.01	5.82	5.76	5.82	507,700
05 Dec 12	5.81100 +0.04	5.83	5.75	5.76	639,983
04 Dec 12	5.76900 +0.01	5.79	5.74	5.76	585,204
03 Dec 12	5.75900 -0.04	5.90	5.74	5.90	669,234
30 Nov 12	5.79900 +0.14	5.82	5.66	5.67	1,052,399
29 Nov 12	5.66300 +0.01	5.73	5.65	5.67	962,642
28 Nov 12	5.65000 -0.02	5.68	5.63	5.66	768,152
27 Nov 12	5.67400 +0.09	5.69	5.60	5.60	794,975
26 Nov 12	5.58400 -0.03	5.61	5.58	5.60	501,804
23 Nov 12	5.61600 -0.01	5.63	5.57	5.62	590,610
22 Nov 12	5.62900 -0.02	5.70	5.59	5.66	756,789
21 Nov 12	5.65200 -0.08	5.72	5.63	5.72	589,831
20 Nov 12	5.72700 +0.01	5.76	5.69	5.71	431,695
19 Nov 12	5.71400 +0.18	5.73	5.55	5.56	664,118
16 Nov 12	5.53200 -0.02	5.60	5.51	5.56	974,426
15 Nov 12	5.55400 -0.08	5.67	5.53	5.63	1,142,099
14 Nov 12	5.63800 -0.11	5.76	5.63	5.75	758,850
13 Nov 12	5.74900 -0.05	5.80	5.66	5.79	1,084,850
12 Nov 12	5.80000 -0.05	5.90	5.79	5.85	1,052,923
09 Nov 12	5.84900 +0.02	5.91	5.82	5.85	1,017,696
08 Nov 12	5.83100 -0.14	5.99	5.82	5.97	648,589
07 Nov 12	5.96600 -0.12	6.10	5.95	6.10	757,336
06 Nov 12	6.09000 +0.07	6.09	6.01	6.03	677,911
05 Nov 12	6.02400 +0.05	6.03	5.95	5.96	652,567
02 Nov 12	5.97000 -0.02	6.03	5.96	5.99	854,922
01 Nov 12	5.98700 +0.12	6.00	5.87	5.87	645,169
31 Oct 12	5.86600 -0.09	5.97	5.85	5.95	1,246,593
30 Oct 12	5.95600 +0.05	5.96	5.89	5.90	521,872
29 Oct 12	5.90400 -0.05	5.96	5.89	5.93	596,243
26 Oct 12	5.95800 +0.00	5.97	5.90	5.94	557,361
25 Oct 12	5.96300 -0.02	5.98	5.86	5.97	1,441,190
24 Oct 12	5.98000 +0.07	6.00	5.92	5.92	1,486,310
23 Oct 12	5.90600 +0.06	5.93	5.84	5.85	1,342,061
22 Oct 12	5.84900 +0.05	5.85	5.78	5.80	928,943
19 Oct 12	5.80400 +0.07	5.80	5.73	5.73	1,165,332
18 Oct 12	5.73600 +0.05	5.76	5.69	5.69	680,485
17 Oct 12	5.68400 +0.08	5.69	5.56	5.59	887,690
16 Oct 12	5.60000 +0.07	5.60	5.55	5.55	1,053,210
15 Oct 12	5.53000 +0.02	5.61	5.50	5.50	950,765
12 Oct 12	5.51100 +0.01	5.53	5.49	5.49	614,226
11 Oct 12	5.50000 +0.08	5.51	5.40	5.42	1,296,987
10 Oct 12	5.42100 +0.14	5.44	5.26	5.26	1,062,035
09 Oct 12	5.28000 -0.01	5.30	5.24	5.29	448,675
08 Oct 12	5.29200 -0.05	5.31	5.20	5.30	1,138,725
05 Oct 12	5.34100 +0.01	5.35	5.25	5.34	918,393
04 Oct 12	5.32900 -0.07	5.41	5.30	5.41	814,371
03 Oct 12	5.39400 -0.01	5.44	5.38	5.39	643,535
02 Oct 12	5.40100 -0.08	5.48	5.38	5.47	660,880
01 Oct 12	5.48000 +0.00	5.59	5.45	5.59	985,259
28 Sep 12	5.48200 +0.02	5.51	5.35	5.48	2,331,180
27 Sep 12	5.46200 -0.11	5.65	5.42	5.54	1,473,220
26 Sep 12	5.57000 -0.20	5.75	5.52	5.75	1,759,089
25 Sep 12	5.77500 +0.00	5.80	5.71	5.76	720,084
24 Sep 12	5.77900 -0.06	5.84	5.72	5.82	758,721
21 Sep 12	5.84000 -0.12	6.00	5.76	5.98	1,321,186
20 Sep 12	5.96300 -0.01	6.00	5.92	5.97	830,437
19 Sep 12	5.97500 +0.02	5.99	5.88	5.95	875,648
18 Sep 12	5.95100 -0.13	6.05	5.93	6.05	594,215
17 Sep 12	6.08000 +0.09	6.08	5.99	6.00	687,188
14 Sep 12	5.99000 +0.08	6.04	5.95	5.99	1,040,783
13 Sep 12	5.91200 -0.17	6.09	5.86	6.09	637,849
12 Sep 12	6.08100 +0.03	6.14	6.03	6.06	748,638
11 Sep 12	6.05500 +0.03	6.05	5.92	5.99	592,044
10 Sep 12	6.02000 +0.11	6.05	5.90	5.90	943,022
07 Sep 12	5.91000 +0.16	5.93	5.78	5.78	803,516
06 Sep 12	5.75200 +0.00	5.81	5.68	5.75	693,625
05 Sep 12	5.74900 -0.07	5.83	5.72	5.82	956,045
04 Sep 12	5.82400 -0.13	5.96	5.80	5.95	570,540
03 Sep 12	5.95400 -0.01	5.99	5.90	5.95	598,309
31 Aug 12	5.96000 +0.07	5.97	5.87	5.87	910,871
30 Aug 12	5.88700 -0.01	5.91	5.83	5.87	652,785
29 Aug 12	5.89300 +0.05	5.92	5.84	5.85	589,993
28 Aug 12	5.84600 +0.01	5.85	5.79	5.79	443,278
27 Aug 12	5.83400 +0.05	5.84	5.77	5.80	326,195
24 Aug 12	5.78300 -0.13	5.93	5.74	5.91	637,991
23 Aug 12	5.91000 +0.07	5.94	5.85	5.86	584,285
22 Aug 12	5.84000 +0.02	5.89	5.78	5.79	639,719
21 Aug 12	5.81900 +0.06	5.85	5.72	5.76	1,105,215
20 Aug 12	5.76100 -0.18	5.98	5.76	5.94	685,994
17 Aug 12	5.94000 +0.03	5.96	5.91	5.93	711,878
16 Aug 12	5.90900 +0.15	5.95	5.79	5.79	832,300
15 Aug 12	5.76100 +0.00	5.80	5.72	5.74	287,126
14 Aug 12	5.75900 +0.05	5.76	5.69	5.73	763,650
13 Aug 12	5.71300 -0.04	5.78	5.70	5.74	1,019,051
10 Aug 12	5.75000 -0.07	5.82	5.74	5.80	447,986
09 Aug 12	5.82000 +0.09	5.82	5.72	5.76	466,752
08 Aug 12	5.72900 -0.13	5.85	5.72	5.84	492,095
07 Aug 12	5.85400 -0.03	5.92	5.81	5.88	645,163
06 Aug 12	5.88000 +0.16	5.90	5.73	5.73	522,808
03 Aug 12	5.72100 +0.11	5.74	5.63	5.63	645,834
02 Aug 12	5.61000 -0.13	5.85	5.61	5.73	417,649
01 Aug 12	5.73800 -0.05	5.81	5.71	5.79	482,558
31 Jul 12	5.79000 -0.07	5.88	5.72	5.87	811,210
30 Jul 12	5.86400 +0.04	5.89	5.80	5.88	587,443
27 Jul 12	5.82700 -0.01	5.89	5.72	5.86	762,543
26 Jul 12	5.83600 +0.26	5.88	5.58	5.58	965,566
25 Jul 12	5.58000 -0.07	5.72	5.58	5.66	661,262
24 Jul 12	5.65100 -0.27	5.98	5.65	5.95	1,159,851
23 Jul 12	5.91700 -0.37	6.19	5.67	6.19	3,133,383
20 Jul 12	6.28200 -0.12	6.41	6.27	6.41	709,988
19 Jul 12	6.40000 -0.01	6.46	6.39	6.45	1,189,160
18 Jul 12	6.41200 +0.06	6.41	6.36	6.38	762,825
17 Jul 12	6.35700 -0.05	6.46	6.33	6.45	758,795
16 Jul 12	6.41000 -0.05	6.46	6.38	6.46	436,893
13 Jul 12	6.46000 +0.10	6.49	6.35	6.40	786,631
12 Jul 12	6.36000 -0.07	6.42	6.34	6.40	495,580
11 Jul 12	6.42800 -0.01	6.46	6.39	6.42	379,336
10 Jul 12	6.44000 +0.05	6.47	6.41	6.41	672,029
09 Jul 12	6.38900 +0.00	6.45	6.33	6.42	701,778
06 Jul 12	6.38900 -0.08	6.50	6.37	6.44	764,949
05 Jul 12	6.47000 -0.08	6.55	6.40	6.53	685,637
04 Jul 12	6.54900 +0.01	6.55	6.49	6.53	569,624
03 Jul 12	6.54000 +0.06	6.55	6.44	6.49	953,336
02 Jul 12	6.48000 +0.08	6.49	6.37	6.40	1,064,087
29 Jun 12	6.40000 +0.29	6.41	6.20	6.21	2,755,956
28 Jun 12	6.10700 +0.02	6.13	6.03	6.10	748,319
27 Jun 12	6.09100 +0.14	6.09	5.94	5.99	794,166
26 Jun 12	5.95000 -0.06	6.02	5.91	6.01	1,062,437
25 Jun 12	6.00700 -0.09	6.11	5.98	6.10	775,489
22 Jun 12	6.09600 -0.05	6.18	6.09	6.12	623,919
21 Jun 12	6.14700 -0.08	6.24	6.14	6.20	1,173,239
20 Jun 12	6.23000 -0.05	6.29	6.16	6.28	669,353
19 Jun 12	6.27500 +0.02	6.30	6.20	6.28	590,891
18 Jun 12	6.25600 -0.03	6.38	6.25	6.36	590,450
15 Jun 12	6.29000 +0.07	6.30	6.20	6.25	1,048,083
14 Jun 12	6.22300 +0.03	6.26	6.13	6.19	897,801
13 Jun 12	6.19400 -0.09	6.30	6.18	6.30	1,259,165
12 Jun 12	6.28100 +0.06	6.32	6.20	6.20	895,164
11 Jun 12	6.22000 -0.07	6.37	6.22	6.30	1,213,493
08 Jun 12	6.28500 +0.00	6.30	6.21	6.25	675,837
07 Jun 12	6.28600 +0.08	6.31	6.20	6.26	768,970
06 Jun 12	6.20400 +0.10	6.24	6.12	6.15	686,389
05 Jun 12	6.10000 +0.05	6.15	6.05	6.12	445,337
04 Jun 12	6.05300 +0.02	6.08	5.97	6.00	611,858
01 Jun 12	6.03300 -0.19	6.30	6.02	6.23	1,079,476
31 May 12	6.22000 +0.01	6.34	6.18	6.24	1,973,344
30 May 12	6.21100 -0.12	6.33	6.21	6.31	554,089
29 May 12	6.32900 +0.04	6.40	6.29	6.30	1,159,264
28 May 12	6.29000 +0.01	6.38	6.28	6.32	479,018
25 May 12	6.27800 -0.06	6.42	6.22	6.34	1,020,411
24 May 12	6.34000 +0.31	6.42	6.04	6.09	4,296,055
23 May 12	6.03500 -0.14	6.13	6.02	6.11	3,165,844
22 May 12	6.17000 +0.24	6.20	5.94	5.94	1,329,349
21 May 12	5.93000 -0.02	6.03	5.85	5.94	614,396
18 May 12	5.94500 +0.10	5.99	5.71	5.83	1,511,058
17 May 12	5.85000 +0.00	5.91	5.81	5.85	502,062
16 May 12	5.84700 -0.15	5.97	5.84	5.95	1,563,373
15 May 12	5.99300 +0.02	6.07	5.94	6.01	888,828
14 May 12	5.97000 -0.12	6.05	5.93	6.05	913,336
11 May 12	6.09300 -0.01	6.11	6.01	6.07	748,120
10 May 12	6.10000 +0.03	6.14	6.00	6.11	494,196
09 May 12	6.06800 +0.03	6.08	5.98	6.08	880,178
08 May 12	6.03800 -0.08	6.12	5.99	6.11	738,187
07 May 12	6.12200 +0.07	6.15	5.96	6.00	578,237
04 May 12	6.05200 -0.22	6.28	5.97	6.26	1,245,819
03 May 12	6.27500 -0.04	6.35	6.25	6.32	633,040
02 May 12	6.31900 -0.04	6.47	6.25	6.40	927,689
30 Apr 12	6.35700 -0.03	6.40	6.30	6.40	588,488
27 Apr 12	6.38200 +0.12	6.43	6.20	6.21	953,017
26 Apr 12	6.26000 -0.14	6.42	6.16	6.41	1,178,098
25 Apr 12	6.40000 +0.21	6.40	6.21	6.22	1,033,975
24 Apr 12	6.19100 -0.01	6.24	6.08	6.24	1,861,609
23 Apr 12	6.20000 -0.32	6.50	6.18	6.46	884,641
20 Apr 12	6.52300 +0.03	6.52	6.41	6.50	947,356
19 Apr 12	6.49200 +0.01	6.60	6.45	6.57	1,511,282
18 Apr 12	6.48500 +0.10	6.63	6.37	6.44	2,282,536
17 Apr 12	6.38800 +0.38	6.40	6.00	6.01	1,294,838
16 Apr 12	6.00500 -0.05	6.08	5.96	6.03	1,690,070
13 Apr 12	6.05400 -0.03	6.11	6.03	6.08	968,003
12 Apr 12	6.08700 +0.10	6.12	5.99	6.04	1,961,194
11 Apr 12	5.99000 +0.06	6.01	5.88	5.91	777,150
10 Apr 12	5.93300 -0.20	6.13	5.93	6.05	1,120,019
05 Apr 12	6.13200 -0.08	6.27	6.06	6.22	979,118
04 Apr 12	6.20800 -0.34	6.52	6.16	6.51	954,618
03 Apr 12	6.55100 -0.01	6.59	6.52	6.55	617,824
02 Apr 12	6.56100 +0.05	6.57	6.43	6.53	751,371
30 Mar 12	6.51200 +0.10	6.53	6.43	6.45	723,514
29 Mar 12	6.41700 -0.12	6.56	6.42	6.55	517,677
28 Mar 12	6.53800 -0.11	6.62	6.53	6.62	552,029
27 Mar 12	6.64500 +0.01	6.68	6.60	6.64	455,797
26 Mar 12	6.63000 +0.06	6.67	6.54	6.58	482,801
23 Mar 12	6.56600 +0.02	6.59	6.51	6.57	627,188
22 Mar 12	6.55000 -0.12	6.70	6.51	6.66	519,770
21 Mar 12	6.67300 -0.02	6.77	6.67	6.71	776,745
20 Mar 12	6.69700 +0.00	6.71	6.63	6.68	896,624
19 Mar 12	6.70000 +0.01	6.72	6.66	6.69	509,199
16 Mar 12	6.69400 +0.00	6.72	6.63	6.70	773,274
15 Mar 12	6.69000 +0.00	6.73	6.64	6.71	525,026
14 Mar 12	6.69400 -0.05	6.80	6.68	6.78	695,641
13 Mar 12	6.73900 +0.11	6.74	6.62	6.63	708,131
12 Mar 12	6.62900 -0.01	6.64	6.58	6.62	540,578
09 Mar 12	6.63600 +0.07	6.65	6.57	6.59	694,997
08 Mar 12	6.56900 +0.13	6.59	6.47	6.47	869,067
07 Mar 12	6.44000 +0.03	6.50	6.40	6.41	803,759
06 Mar 12	6.41100 -0.21	6.63	6.40	6.62	938,411
05 Mar 12	6.62000 +0.07	6.63	6.57	6.57	968,267
02 Mar 12	6.55100 +0.09	6.55	6.45	6.50	774,275
01 Mar 12	6.45800 -0.05	6.57	6.39	6.55	1,177,609
29 Feb 12	6.51200 +0.12	6.53	6.39	6.41	1,553,231
28 Feb 12	6.39000 +0.09	6.41	6.30	6.30	827,982
27 Feb 12	6.29600 -0.14	6.43	6.27	6.42	661,466
24 Feb 12	6.43500 +0.07	6.44	6.35	6.41	646,524
23 Feb 12	6.36200 -0.04	6.47	6.30	6.39	1,084,288
22 Feb 12	6.40500 -0.07	6.53	6.39	6.49	754,950
21 Feb 12	6.47900 +0.04	6.55	6.43	6.45	1,266,093
20 Feb 12	6.44400 +0.08	6.49	6.35	6.39	1,040,895
17 Feb 12	6.35900 +0.07	6.40	6.32	6.35	742,405
16 Feb 12	6.28900 -0.06	6.34	6.27	6.30	710,452
15 Feb 12	6.34600 -0.05	6.45	6.34	6.43	587,680
14 Feb 12	6.40000 +0.01	6.47	6.36	6.41	646,885
13 Feb 12	6.39100 +0.00	6.48	6.38	6.43	836,358
10 Feb 12	6.39000 +0.02	6.41	6.31	6.35	737,251
09 Feb 12	6.36800 -0.08	6.49	6.36	6.48	814,377
08 Feb 12	6.44400 -0.01	6.48	6.39	6.46	573,377
07 Feb 12	6.44900 -0.02	6.49	6.37	6.49	658,920
06 Feb 12	6.46400 -0.03	6.49	6.43	6.49	495,976
03 Feb 12	6.49900 +0.05	6.50	6.41	6.44	495,949
02 Feb 12	6.44900 -0.03	6.51	6.40	6.50	944,553
01 Feb 12	6.47900 +0.18	6.50	6.30	6.34	1,131,362
31 Jan 12	6.29900 +0.27	6.30	6.10	6.16	1,183,028
30 Jan 12	6.03100 -0.11	6.30	6.01	6.24	1,314,150
27 Jan 12	6.14600 -0.01	6.40	6.12	6.24	1,692,607
26 Jan 12	6.15700 +0.17	6.18	5.96	6.03	876,323
25 Jan 12	5.98800 -0.05	6.09	5.95	6.07	444,863
24 Jan 12	6.04000 -0.06	6.09	5.94	6.07	842,519
23 Jan 12	6.09800 +0.10	6.10	5.93	6.00	744,729
20 Jan 12	6.00000 -0.08	6.10	5.96	6.09	788,518
19 Jan 12	6.07900 +0.15	6.10	5.98	5.98	1,681,353
18 Jan 12	5.92800 +0.16	5.93	5.72	5.77	1,291,744
17 Jan 12	5.77000 +0.17	5.92	5.75	5.92	1,725,403
16 Jan 12	5.60000 +0.06	5.60	5.45	5.47	717,131
13 Jan 12	5.54000 +0.06	5.60	5.49	5.50	1,833,275
12 Jan 12	5.47600 +0.16	5.53	5.32	5.34	1,608,109
11 Jan 12	5.32000 +0.02	5.34	5.23	5.30	759,725
10 Jan 12	5.29900 +0.25	5.37	5.06	5.10	1,180,465
09 Jan 12	5.04500 -0.09	5.19	5.03	5.15	957,074
06 Jan 12	5.13100 -0.03	5.23	5.10	5.14	754,767
05 Jan 12	5.16100 -0.16	5.38	5.16	5.32	926,013
04 Jan 12	5.32000 -0.08	5.43	5.31	5.39	664,700
03 Jan 12	5.39800 -0.04	5.43	5.36	5.43	563,239
02 Jan 12	5.43500 +0.17	5.43	5.24	5.27	283,231
30 Dec 11	5.26000 +0.00	5.29	5.19	5.28	901,025
29 Dec 11	5.26000 +0.12	5.28	5.08	5.10	1,478,258
28 Dec 11	5.13900 +0.10	5.15	5.02	5.05	1,031,902
27 Dec 11	5.04200 -0.15	5.14	4.98	5.10	1,391,285
23 Dec 11	5.19200 -0.01	5.25	5.15	5.23	623,558
22 Dec 11	5.20000 +0.06	5.27	5.13	5.16	1,098,067
21 Dec 11	5.14300 -0.09	5.32	5.11	5.27	1,110,822
20 Dec 11	5.23800 +0.15	5.25	5.08	5.11	994,560
19 Dec 11	5.08800 -0.07	5.18	5.06	5.12	725,975
16 Dec 11	5.15600 +0.14	5.16	5.00	5.02	1,395,495
15 Dec 11	5.02100 +0.05	5.07	4.95	4.98	1,220,758
14 Dec 11	4.96900 -0.09	5.06	4.95	5.01	1,698,858
13 Dec 11	5.05700 -0.09	5.18	5.01	5.15	1,341,160
12 Dec 11	5.15100 -0.22	5.33	5.15	5.32	1,365,487
09 Dec 11	5.37600 +0.05	5.41	5.26	5.27	1,448,109
08 Dec 11	5.32200 -0.09	5.54	5.32	5.44	1,058,362
07 Dec 11	5.41400 -0.07	5.58	5.41	5.52	1,611,938
06 Dec 11	5.48700 -0.02	5.53	5.43	5.47	785,683
05 Dec 11	5.51100 +0.01	5.58	5.49	5.56	1,439,225
02 Dec 11	5.50600 -0.02	5.61	5.51	5.57	1,134,899
01 Dec 11	5.52600 -0.10	5.64	5.52	5.64	1,537,906
30 Nov 11	5.63000 +0.09	5.71	5.40	5.45	2,834,553
29 Nov 11	5.54000 -0.04	5.62	5.48	5.57	1,300,089
28 Nov 11	5.58300 +0.34	5.59	5.26	5.26	1,632,563
25 Nov 11	5.24000 -0.14	5.37	5.11	5.32	2,195,920
24 Nov 11	5.37900 +0.08	5.44	5.28	5.35	2,806,120
23 Nov 11	5.30100 -0.29	5.54	5.26	5.51	2,658,513
22 Nov 11	5.59200 -0.15	5.87	5.58	5.81	1,304,306
21 Nov 11	5.74400 -0.24	5.94	5.74	5.94	876,238
18 Nov 11	5.98600 -0.08	6.07	5.95	6.01	767,368
17 Nov 11	6.07000 -0.07	6.14	6.01	6.13	784,359
16 Nov 11	6.14000 +0.07	6.16	6.05	6.07	1,096,431
15 Nov 11	6.07000 -0.13	6.22	6.03	6.16	909,802
14 Nov 11	6.20100 -0.09	6.32	6.15	6.32	589,209
11 Nov 11	6.28900 +0.09	6.32	6.18	6.22	479,902
10 Nov 11	6.20000 +0.02	6.32	6.11	6.13	645,141
09 Nov 11	6.18100 -0.20	6.45	6.13	6.39	523,737
08 Nov 11	6.38400 -0.02	6.45	6.33	6.39	524,526
07 Nov 11	6.40500 +0.07	6.45	6.25	6.32	475,789
04 Nov 11	6.34000 -0.09	6.51	6.32	6.46	404,251
03 Nov 11	6.43000 +0.24	6.45	6.12	6.13	654,459
02 Nov 11	6.18600 -0.11	6.40	6.17	6.31	1,007,883
01 Nov 11	6.29200 -0.25	6.43	6.18	6.43	937,674
31 Oct 11	6.54600 -0.07	6.68	6.55	6.59	705,051
28 Oct 11	6.61500 -0.09	6.73	6.55	6.72	839,892
27 Oct 11	6.70900 +0.24	6.72	6.55	6.61	1,182,318
26 Oct 11	6.46800 +0.00	6.50	6.38	6.41	721,423
25 Oct 11	6.46600 +0.10	6.49	6.31	6.35	801,537
24 Oct 11	6.36900 +0.08	6.39	6.26	6.29	766,674
21 Oct 11	6.28900 +0.14	6.36	6.07	6.19	1,178,447
20 Oct 11	6.14700 -0.15	6.27	6.10	6.20	952,573
19 Oct 11	6.30000 -0.01	6.49	6.28	6.39	844,483
18 Oct 11	6.31100 -0.05	6.36	6.22	6.30	809,888
17 Oct 11	6.35900 -0.16	6.64	6.25	6.55	1,410,191
14 Oct 11	6.52300 +0.04	6.59	6.44	6.48	930,062
13 Oct 11	6.48500 +0.03	6.49	6.40	6.49	832,222
12 Oct 11	6.45600 +0.02	6.47	6.36	6.41	675,541
11 Oct 11	6.43900 -0.04	6.49	6.34	6.49	719,747
10 Oct 11	6.48000 +0.13	6.49	6.29	6.40	633,569
07 Oct 11	6.34800 +0.14	6.39	6.15	6.23	979,689
06 Oct 11	6.20300 +0.04	6.28	6.11	6.21	1,176,887
05 Oct 11	6.16700 +0.12	6.18	6.01	6.12	1,174,906
04 Oct 11	6.04900 -0.30	6.22	5.80	6.21	2,504,274
03 Oct 11	6.35100 -0.05	6.40	6.25	6.30	579,505
30 Sep 11	6.40000 -0.20	6.59	6.35	6.54	1,063,533
29 Sep 11	6.59800 +0.18	6.66	6.37	6.42	1,090,855
28 Sep 11	6.41900 +0.00	6.51	6.35	6.40	1,164,894
27 Sep 11	6.41700 +0.19	6.45	6.32	6.35	1,374,548
26 Sep 11	6.22300 +0.09	6.28	6.00	6.04	914,674
23 Sep 11	6.13700 +0.07	6.14	5.88	6.14	1,297,266
22 Sep 11	6.06400 -0.23	6.21	6.02	6.08	1,530,987
21 Sep 11	6.29900 -0.03	6.35	6.21	6.30	1,135,618
20 Sep 11	6.33300 +0.19	6.37	6.10	6.10	1,295,617
19 Sep 11	6.14300 -0.05	6.28	6.07	6.09	1,374,768
16 Sep 11	6.19500 -0.24	6.52	6.20	6.52	4,410,886
15 Sep 11	6.43500 +0.14	6.54	6.32	6.35	1,319,268
14 Sep 11	6.29500 +0.29	6.32	5.98	5.98	1,379,444
13 Sep 11	6.00100 -0.07	6.18	5.90	6.16	1,738,963
12 Sep 11	6.07200 -0.24	6.16	5.99	6.12	1,403,833
09 Sep 11	6.31100 -0.16	6.48	6.27	6.44	1,052,319
08 Sep 11	6.47100 +0.28	6.50	6.21	6.23	1,235,368
07 Sep 11	6.19000 +0.27	6.19	6.00	6.05	733,910
06 Sep 11	5.91700 -0.09	6.09	5.89	5.99	912,007
05 Sep 11	6.00500 -0.39	6.29	5.93	6.28	1,457,406
02 Sep 11	6.39200 -0.11	6.53	6.35	6.39	1,091,794
01 Sep 11	6.50500 +0.03	6.55	6.35	6.49	1,183,553
31 Aug 11	6.47500 +0.30	6.51	6.18	6.18	1,456,751
30 Aug 11	6.17600 +0.00	6.25	6.11	6.23	701,145
29 Aug 11	6.17600 +0.08	6.24	6.12	6.20	351,980
26 Aug 11	6.09600 +0.01	6.10	5.95	6.05	1,072,524
25 Aug 11	6.09000 -0.05	6.28	6.03	6.17	1,393,493
24 Aug 11	6.13500 +0.07	6.22	6.00	6.00	918,766
23 Aug 11	6.06600 +0.07	6.14	5.99	6.04	1,062,819
22 Aug 11	5.99700 +0.01	6.14	5.92	5.93	798,310
19 Aug 11	5.98500 -0.03	6.16	5.82	5.95	1,341,705
18 Aug 11	6.01200 -0.35	6.33	5.93	6.30	1,154,285
17 Aug 11	6.36100 +0.05	6.43	6.22	6.29	573,385
16 Aug 11	6.31100 -0.16	6.45	6.22	6.43	925,584
15 Aug 11	6.46700 +0.12	6.50	6.36	6.40	539,630
12 Aug 11	6.35000 +0.17	6.35	6.05	6.20	1,077,770
11 Aug 11	6.17700 +0.25	6.18	5.86	6.08	1,809,846
10 Aug 11	5.92700 -0.07	6.33	5.84	6.23	2,247,982
09 Aug 11	5.99400 +0.04	6.14	5.66	5.93	3,065,965
08 Aug 11	5.95200 -0.32	6.35	5.91	6.14	1,909,533
05 Aug 11	6.27500 -0.21	6.57	6.01	6.17	2,265,756
04 Aug 11	6.48600 -0.37	6.95	6.42	6.91	2,004,097
03 Aug 11	6.85700 -0.19	7.00	6.80	7.00	1,543,262
02 Aug 11	7.05100 -0.17	7.28	7.04	7.17	1,077,422
01 Aug 11	7.21800 -0.22	7.55	7.21	7.50	1,048,144
29 Jul 11	7.44000 +0.02	7.46	7.32	7.36	1,622,245
28 Jul 11	7.42200 -0.17	7.57	7.29	7.52	1,161,921
27 Jul 11	7.59000 -0.07	7.70	7.58	7.62	979,707
26 Jul 11	7.66000 +0.04	7.70	7.56	7.63	1,517,898
25 Jul 11	7.62000 +0.06	7.63	7.48	7.56	947,491
22 Jul 11	7.55900 -0.07	7.70	7.46	7.70	831,744
21 Jul 11	7.62900 +0.12	7.70	7.50	7.55	1,025,664
20 Jul 11	7.51200 +0.09	7.51	7.38	7.46	1,340,947
19 Jul 11	7.41800 +0.07	7.43	7.30	7.30	627,407
18 Jul 11	7.35000 -0.07	7.40	7.31	7.37	652,364
15 Jul 11	7.42000 -0.06	7.47	7.28	7.44	1,151,261
14 Jul 11	7.48000 -0.13	7.61	7.46	7.52	613,509
13 Jul 11	7.60600 +0.18	7.65	7.41	7.43	860,860
12 Jul 11	7.42900 -0.04	7.43	7.24	7.35	1,391,222
11 Jul 11	7.46800 -0.23	7.66	7.40	7.66	1,106,582
08 Jul 11	7.70200 -0.04	7.75	7.67	7.74	584,135
07 Jul 11	7.74000 -0.01	7.76	7.70	7.75	504,325
06 Jul 11	7.74700 +0.05	7.75	7.67	7.72	613,633
05 Jul 11	7.70000 -0.07	7.77	7.68	7.73	647,843
04 Jul 11	7.77000 +0.06	7.81	7.68	7.71	751,467
01 Jul 11	7.71400 +0.00	7.74	7.64	7.71	523,654
30 Jun 11	7.71000 +0.13	7.74	7.51	7.59	971,521
29 Jun 11	7.57600 +0.19	7.58	7.41	7.41	693,077
28 Jun 11	7.38600 +0.08	7.45	7.31	7.34	909,938
27 Jun 11	7.30600 +0.01	7.41	7.30	7.31	535,775
24 Jun 11	7.30000 -0.01	7.46	7.28	7.39	503,277
23 Jun 11	7.31100 -0.09	7.47	7.29	7.38	885,597
22 Jun 11	7.40000 -0.09	7.53	7.40	7.51	696,634
21 Jun 11	7.49300 +0.05	7.56	7.46	7.49	618,613
20 Jun 11	7.44700 -0.03	7.53	7.38	7.43	1,084,998
17 Jun 11	7.48000 +0.08	7.54	7.31	7.40	879,734
16 Jun 11	7.40000 +0.01	7.41	7.28	7.35	1,499,979
15 Jun 11	7.38800 -0.21	7.61	7.36	7.61	1,113,312
14 Jun 11	7.60000 +0.00	7.68	7.57	7.65	769,027
13 Jun 11	7.59600 -0.03	7.65	7.57	7.64	349,246
10 Jun 11	7.62900 -0.15	7.83	7.60	7.78	952,890
09 Jun 11	7.78000 +0.10	7.78	7.67	7.67	1,434,186
08 Jun 11	7.67900 +0.07	7.70	7.60	7.61	1,978,113
07 Jun 11	7.61200 +0.16	7.78	7.44	7.45	1,949,417
06 Jun 11	7.45500 +0.06	7.47	7.32	7.38	699,613
03 Jun 11	7.39400 +0.00	7.44	7.35	7.40	432,029
02 Jun 11	7.39200 -0.11	7.43	7.37	7.43	331,781
01 Jun 11	7.50000 -0.07	7.57	7.46	7.56	714,848
31 May 11	7.56600 +0.13	7.57	7.45	7.46	1,684,273
30 May 11	7.43700 +0.10	7.45	7.32	7.32	269,889
27 May 11	7.34100 +0.02	7.41	7.31	7.36	591,436
26 May 11	7.31800 -0.06	7.44	7.30	7.39	521,111
25 May 11	7.37700 +0.07	7.39	7.26	7.28	612,425
24 May 11	7.31100 +0.00	7.38	7.28	7.32	778,518
23 May 11	7.31400 -0.12	7.40	7.28	7.38	614,237
20 May 11	7.43400 -0.10	7.55	7.42	7.54	599,569
19 May 11	7.53700 +0.15	7.54	7.37	7.42	1,332,922
18 May 11	7.38700 +0.03	7.42	7.32	7.39	520,618
17 May 11	7.35800 -0.13	7.49	7.35	7.44	732,009
16 May 11	7.49000 +0.09	7.50	7.24	7.34	1,377,915
13 May 11	7.40000 +0.13	7.41	7.28	7.31	1,251,814
12 May 11	7.27500 -0.02	7.37	7.19	7.25	1,072,316
11 May 11	7.29300 +0.12	7.29	7.18	7.20	731,742
10 May 11	7.17500 -0.03	7.27	7.15	7.23	533,927
09 May 11	7.21000 +0.00	7.31	7.18	7.22	810,137
06 May 11	7.21000 +0.03	7.23	7.12	7.16	524,367
05 May 11	7.18200 +0.00	7.21	7.11	7.20	525,821
04 May 11	7.18100 -0.15	7.34	7.17	7.34	1,095,099
03 May 11	7.33400 -0.02	7.37	7.26	7.31	789,119
02 May 11	7.35600 +0.02	7.38	7.31	7.35	485,764
29 Apr 11	7.33500 +0.10	7.34	7.21	7.24	668,279
28 Apr 11	7.23200 +0.07	7.29	7.15	7.20	964,364
27 Apr 11	7.16100 -0.04	7.24	7.15	7.21	856,741
26 Apr 11	7.19700 -0.02	7.25	7.09	7.24	969,855
21 Apr 11	7.22100 -0.08	7.35	7.17	7.32	879,110
20 Apr 11	7.29900 +0.15	7.30	7.21	7.21	621,953
19 Apr 11	7.14400 -0.02	7.22	7.11	7.18	616,210
18 Apr 11	7.16500 -0.05	7.41	7.08	7.27	1,515,347
15 Apr 11	7.21000 +0.12	7.23	7.09	7.09	1,418,429
14 Apr 11	7.08800 -0.06	7.18	7.07	7.14	1,752,788
13 Apr 11	7.15000 +0.08	7.18	7.07	7.09	1,208,437
12 Apr 11	7.06800 -0.16	7.20	7.06	7.20	1,203,835
11 Apr 11	7.22600 -0.09	7.34	7.23	7.30	811,460
08 Apr 11	7.31700 +0.03	7.41	7.28	7.34	925,154
07 Apr 11	7.28800 -0.25	7.53	7.26	7.53	1,199,313
06 Apr 11	7.53700 +0.02	7.55	7.44	7.51	753,324
05 Apr 11	7.51400 -0.09	7.59	7.42	7.51	1,606,173
04 Apr 11	7.59900 +0.04	7.60	7.50	7.54	980,100
01 Apr 11	7.55600 +0.05	7.57	7.46	7.52	773,080
31 Mar 11	7.50700 -0.04	7.56	7.41	7.53	1,670,914
30 Mar 11	7.54300 +0.06	7.64	7.40	7.53	1,767,438
29 Mar 11	7.48600 +0.30	7.50	7.31	7.33	4,125,242
28 Mar 11	7.18500 +0.04	7.22	7.12	7.15	1,438,498
25 Mar 11	7.14900 +0.00	7.16	7.11	7.15	534,749
24 Mar 11	7.15000 +0.11	7.15	7.00	7.04	1,121,527
23 Mar 11	7.03800 +0.03	7.04	6.95	6.96	550,682
22 Mar 11	7.01200 -0.05	7.10	6.98	7.08	1,145,234
21 Mar 11	7.06000 +0.18	7.06	6.91	6.97	956,677
18 Mar 11	6.88000 +0.10	6.99	6.80	6.83	1,451,264
17 Mar 11	6.78400 +0.08	6.86	6.70	6.70	1,217,991
16 Mar 11	6.70000 -0.07	6.87	6.67	6.78	1,259,623
15 Mar 11	6.77300 -0.13	6.81	6.60	6.75	1,735,641
14 Mar 11	6.90500 -0.20	7.09	6.81	7.05	1,925,741
11 Mar 11	7.10400 -0.07	7.20	7.06	7.11	1,121,358
10 Mar 11	7.17000 -0.10	7.29	7.14	7.25	1,043,147
09 Mar 11	7.27300 -0.06	7.36	7.24	7.36	1,106,304
08 Mar 11	7.33000 +0.03	7.34	7.28	7.30	1,040,908
07 Mar 11	7.30300 +0.01	7.38	7.22	7.24	889,100
04 Mar 11	7.28900 -0.03	7.35	7.12	7.34	1,976,536
03 Mar 11	7.32200 +0.08	7.35	7.20	7.29	1,534,674
02 Mar 11	7.24600 +0.00	7.26	7.11	7.19	1,371,278
01 Mar 11	7.24900 -0.05	7.42	7.21	7.34	1,334,136
28 Feb 11	7.29900 -0.03	7.40	7.30	7.34	3,576,335
25 Feb 11	7.32900 +0.22	7.34	7.14	7.14	985,900
24 Feb 11	7.10800 -0.10	7.20	7.05	7.18	709,940
23 Feb 11	7.20600 +0.01	7.25	7.12	7.19	853,291
22 Feb 11	7.20000 -0.12	7.29	7.05	7.25	1,686,048
21 Feb 11	7.31700 -0.11	7.43	7.30	7.41	807,495
18 Feb 11	7.43000 +0.00	7.43	7.37	7.43	879,250
17 Feb 11	7.42600 +0.01	7.47	7.39	7.44	777,486
16 Feb 11	7.41800 +0.04	7.46	7.37	7.40	1,647,565
15 Feb 11	7.38000 +0.01	7.38	7.33	7.36	946,305
14 Feb 11	7.37300 +0.01	7.43	7.34	7.42	1,095,993
11 Feb 11	7.36100 +0.09	7.49	7.30	7.33	2,599,632
10 Feb 11	7.27200 -0.06	7.34	7.14	7.32	1,106,316
09 Feb 11	7.33000 -0.06	7.43	7.30	7.39	880,862
08 Feb 11	7.39000 +0.09	7.39	7.26	7.27	1,004,285
07 Feb 11	7.30000 +0.20	7.37	7.10	7.10	1,725,346
04 Feb 11	7.10000 -0.04	7.18	7.08	7.16	640,331
03 Feb 11	7.14400 -0.02	7.18	7.13	7.16	856,621
02 Feb 11	7.16000 +0.04	7.16	7.09	7.13	756,299
01 Feb 11	7.12400 +0.03	7.18	7.07	7.09	1,313,832
31 Jan 11	7.09200 -0.01	7.15	6.92	7.06	1,625,433
28 Jan 11	7.10000 -0.06	7.20	7.10	7.16	2,942,674
27 Jan 11	7.15800 +0.03	7.22	7.13	7.16	1,242,125
26 Jan 11	7.13100 +0.17	7.24	6.97	6.99	1,982,160
25 Jan 11	6.96000 -0.02	7.05	6.95	6.98	794,979
24 Jan 11	6.98000 -0.06	7.06	6.94	7.05	607,190
21 Jan 11	7.04100 -0.05	7.14	6.98	7.10	1,167,988
20 Jan 11	7.09100 -0.03	7.18	6.88	7.16	2,610,709
19 Jan 11	7.12300 +0.34	7.34	6.97	7.00	4,311,515
18 Jan 11	6.78600 +0.17	7.00	6.68	6.82	3,101,192
17 Jan 11	6.61300 +0.01	6.65	6.60	6.61	628,918
14 Jan 11	6.60000 -0.01	6.65	6.56	6.61	892,941
13 Jan 11	6.61000 -0.08	6.71	6.61	6.69	1,111,801
12 Jan 11	6.68700 -0.01	6.77	6.68	6.70	868,276
11 Jan 11	6.69300 +0.04	6.72	6.61	6.67	521,383
10 Jan 11	6.65400 +0.04	6.68	6.59	6.61	939,880
07 Jan 11	6.61000 -0.09	6.72	6.61	6.71	818,504
06 Jan 11	6.70100 -0.12	6.88	6.70	6.81	626,201
05 Jan 11	6.81700 -0.08	6.89	6.77	6.88	444,045
04 Jan 11	6.89400 +0.20	6.89	6.70	6.73	854,466
03 Jan 11	6.69500 +0.12	6.71	6.59	6.61	373,792
31 Dec 10	6.58000 -0.03	6.64	6.58	6.60	255,281
30 Dec 10	6.61000 -0.02	6.63	6.57	6.61	551,963
29 Dec 10	6.63200 +0.05	6.70	6.60	6.60	439,684
28 Dec 10	6.58000 -0.05	6.65	6.55	6.61	732,016
27 Dec 10	6.62600 -0.15	6.73	6.62	6.71	371,737
24 Dec 10	6.77900 -0.02	6.84	6.72	6.80	180,740
23 Dec 10	6.80100 -0.19	6.98	6.79	6.98	797,382
22 Dec 10	6.99000 +0.00	6.99	6.91	6.96	644,511
21 Dec 10	6.99000 +0.03	6.99	6.93	6.97	774,085
20 Dec 10	6.95700 +0.01	6.99	6.88	6.92	669,068
17 Dec 10	6.94400 +0.09	6.95	6.82	6.87	1,314,962
16 Dec 10	6.85500 +0.07	6.86	6.77	6.80	622,805
15 Dec 10	6.78300 -0.05	6.84	6.75	6.83	889,166
14 Dec 10	6.83700 -0.04	6.88	6.80	6.86	665,747
13 Dec 10	6.87600 +0.03	6.93	6.83	6.83	602,375
10 Dec 10	6.84100 -0.12	6.96	6.83	6.96	625,549
09 Dec 10	6.96400 +0.02	7.00	6.92	6.97	749,842
08 Dec 10	6.94000 -0.05	7.00	6.92	6.93	796,025
07 Dec 10	6.98500 +0.01	7.07	6.95	6.98	754,178
06 Dec 10	6.97600 +0.07	6.98	6.89	6.91	779,456
03 Dec 10	6.91000 +0.03	6.96	6.84	6.86	1,094,056
02 Dec 10	6.88100 +0.24	6.89	6.64	6.65	1,223,053
01 Dec 10	6.63600 +0.04	6.68	6.55	6.63	885,673
30 Nov 10	6.59400 +0.11	6.62	6.47	6.48	1,544,235
29 Nov 10	6.48000 -0.05	6.60	6.46	6.54	933,228
26 Nov 10	6.53100 +0.02	6.56	6.37	6.50	1,164,981
25 Nov 10	6.51300 +0.04	6.52	6.46	6.46	874,360
24 Nov 10	6.47100 -0.10	6.59	6.45	6.57	1,199,211
23 Nov 10	6.57000 -0.15	6.69	6.57	6.65	688,377
22 Nov 10	6.71700 -0.06	6.86	6.65	6.81	752,762
19 Nov 10	6.77400 -0.06	6.94	6.75	6.86	691,675
18 Nov 10	6.83800 +0.10	6.90	6.78	6.80	951,704
17 Nov 10	6.73600 -0.09	6.86	6.73	6.82	953,131
16 Nov 10	6.82300 -0.22	7.00	6.82	6.98	857,026
15 Nov 10	7.03800 +0.04	7.12	6.94	6.94	889,071
12 Nov 10	7.00000 +0.01	7.07	6.80	6.90	928,978
11 Nov 10	6.99200 -0.24	7.23	6.97	7.20	1,297,056
10 Nov 10	7.23400 -0.14	7.41	7.16	7.40	1,201,075
09 Nov 10	7.37500 +0.13	7.42	7.24	7.25	1,481,260
08 Nov 10	7.25000 +0.07	7.26	7.10	7.14	841,260
05 Nov 10	7.17800 -0.02	7.23	7.16	7.20	1,028,102
04 Nov 10	7.19600 +0.11	7.20	7.11	7.12	875,414
03 Nov 10	7.08800 -0.10	7.18	7.07	7.15	867,456
02 Nov 10	7.19000 -0.01	7.23	7.15	7.20	1,939,390
01 Nov 10	7.19600 +0.06	7.20	7.08	7.16	682,677
29 Oct 10	7.14100 -0.03	7.19	7.13	7.15	938,888
28 Oct 10	7.16600 +0.13	7.17	7.04	7.05	776,919
27 Oct 10	7.03600 -0.10	7.18	7.01	7.11	825,896
26 Oct 10	7.13600 +0.04	7.19	7.07	7.11	1,003,044
25 Oct 10	7.09700 +0.00	7.14	7.07	7.10	597,056
22 Oct 10	7.10000 -0.14	7.25	7.10	7.24	1,361,432
21 Oct 10	7.24500 +0.05	7.25	7.15	7.15	1,167,454
20 Oct 10	7.19800 +0.06	7.20	7.04	7.09	1,357,731
19 Oct 10	7.13800 +0.14	7.18	7.02	7.03	2,134,203
18 Oct 10	7.00100 +0.01	7.00	6.86	6.97	768,518
15 Oct 10	6.98600 +0.11	7.00	6.86	6.86	1,405,779
14 Oct 10	6.88000 -0.05	6.96	6.85	6.95	1,137,194
13 Oct 10	6.93000 +0.03	6.94	6.86	6.91	1,018,369
12 Oct 10	6.90300 +0.02	6.93	6.72	6.84	1,434,010
11 Oct 10	6.87900 +0.13	6.91	6.71	6.73	2,009,370
08 Oct 10	6.75000 +0.07	6.76	6.63	6.70	1,311,008
07 Oct 10	6.67800 +0.17	6.68	6.45	6.51	1,863,474
06 Oct 10	6.50700 +0.02	6.53	6.49	6.53	1,040,292
05 Oct 10	6.48800 +0.04	6.51	6.38	6.44	986,948
04 Oct 10	6.44500 +0.19	6.49	6.32	6.41	1,519,257
01 Oct 10	6.25600 +0.02	6.35	6.21	6.21	703,221
30 Sep 10	6.23700 -0.11	6.37	6.21	6.30	977,879
29 Sep 10	6.35000 -0.12	6.48	6.31	6.47	930,089
28 Sep 10	6.46900 +0.03	6.48	6.35	6.43	585,522
27 Sep 10	6.43600 +0.04	6.49	6.40	6.43	599,471
24 Sep 10	6.39300 +0.05	6.40	6.26	6.35	1,153,712
23 Sep 10	6.34200 -0.12	6.51	6.28	6.47	969,399
22 Sep 10	6.46000 -0.08	6.60	6.45	6.57	1,075,467
21 Sep 10	6.54200 +0.03	6.61	6.48	6.50	1,163,844
20 Sep 10	6.51100 +0.05	6.52	6.43	6.46	1,185,674
17 Sep 10	6.46400 +0.06	6.48	6.39	6.42	1,294,224
16 Sep 10	6.40300 -0.04	6.48	6.39	6.45	625,352
15 Sep 10	6.43900 -0.01	6.48	6.41	6.45	817,644
14 Sep 10	6.45300 -0.01	6.50	6.41	6.50	610,476
13 Sep 10	6.45800 +0.02	6.52	6.43	6.48	1,050,394
10 Sep 10	6.44100 +0.05	6.45	6.34	6.37	964,553
09 Sep 10	6.38700 +0.08	6.39	6.20	6.31	1,252,653
08 Sep 10	6.31000 +0.02	6.36	6.22	6.25	1,228,152
07 Sep 10	6.29300 -0.10	6.45	6.26	6.45	1,103,831
06 Sep 10	6.39700 +0.11	6.46	6.27	6.35	1,490,201
03 Sep 10	6.28900 +0.30	6.32	5.98	6.05	2,488,543
02 Sep 10	5.99100 -0.05	6.06	5.97	6.06	1,404,277
01 Sep 10	6.04400 +0.18	6.07	5.82	5.88	1,035,672
31 Aug 10	5.86300 +0.03	5.86	5.68	5.74	979,316
30 Aug 10	5.83700 +0.04	5.84	5.79	5.80	350,387
27 Aug 10	5.79500 +0.03	5.82	5.65	5.72	862,407
26 Aug 10	5.76700 +0.00	5.82	5.70	5.77	830,717
25 Aug 10	5.76400 +0.06	5.79	5.61	5.66	1,169,230
24 Aug 10	5.70500 -0.07	5.80	5.66	5.76	941,876
23 Aug 10	5.77000 +0.02	5.80	5.72	5.79	629,257
20 Aug 10	5.75200 -0.13	5.92	5.66	5.88	1,045,666
19 Aug 10	5.87700 -0.13	6.08	5.88	6.07	1,026,953
18 Aug 10	6.01000 +0.20	6.06	5.82	5.84	1,822,083
17 Aug 10	5.80700 +0.19	5.81	5.63	5.65	817,381
16 Aug 10	5.61500 +0.00	5.70	5.50	5.68	796,455
13 Aug 10	5.61500 +0.18	5.63	5.48	5.54	1,180,344
12 Aug 10	5.43000 -0.07	5.55	5.40	5.47	1,600,741
11 Aug 10	5.50400 -0.12	5.62	5.50	5.60	1,310,534
10 Aug 10	5.62700 -0.07	5.70	5.60	5.70	701,449
09 Aug 10	5.70000 -0.02	5.82	5.65	5.74	964,401
06 Aug 10	5.71900 -0.07	5.87	5.70	5.82	935,750
05 Aug 10	5.79200 -0.03	5.88	5.75	5.86	857,045
04 Aug 10	5.82000 +0.00	5.87	5.77	5.84	750,852
03 Aug 10	5.82000 -0.03	5.87	5.72	5.86	645,225
02 Aug 10	5.85000 +0.20	5.86	5.69	5.72	959,094
30 Jul 10	5.65000 -0.06	5.75	5.62	5.75	1,385,092
29 Jul 10	5.70700 +0.11	5.75	5.57	5.61	1,710,758
28 Jul 10	5.59800 -0.01	5.67	5.57	5.65	1,142,519
27 Jul 10	5.61000 +0.11	5.64	5.50	5.53	1,641,559
26 Jul 10	5.50000 -0.05	5.67	5.42	5.63	1,581,679
23 Jul 10	5.55000 -0.14	5.70	5.30	5.70	1,606,878
22 Jul 10	5.69300 +0.15	5.72	5.50	5.53	1,240,573
21 Jul 10	5.54000 -0.01	5.64	5.51	5.60	1,300,050
20 Jul 10	5.54600 -0.21	5.78	5.47	5.77	1,837,454
19 Jul 10	5.76000 -0.21	5.92	5.75	5.89	1,483,601
16 Jul 10	5.97100 -0.08	6.10	5.95	6.05	777,206
15 Jul 10	6.04900 -0.10	6.18	6.02	6.16	1,069,507
14 Jul 10	6.15000 -0.08	6.24	6.10	6.24	625,432
13 Jul 10	6.23400 +0.16	6.24	6.10	6.10	1,452,045
12 Jul 10	6.07500 +0.10	6.14	5.97	6.02	817,389
09 Jul 10	5.97400 -0.06	6.10	5.91	6.10	1,232,026
08 Jul 10	6.03100 +0.24	6.12	5.96	6.03	1,874,235
07 Jul 10	5.79400 +0.12	5.85	5.60	5.65	1,683,950
06 Jul 10	5.67900 +0.09	5.75	5.61	5.65	776,621
05 Jul 10	5.59000 +0.03	5.64	5.50	5.61	849,377
02 Jul 10	5.56300 +0.04	5.65	5.55	5.60	748,927
01 Jul 10	5.52000 -0.05	5.56	5.40	5.53	1,438,677
30 Jun 10	5.57300 -0.05	5.72	5.48	5.64	1,540,267
29 Jun 10	5.62000 -0.28	5.89	5.58	5.85	1,609,875
28 Jun 10	5.90000 -0.01	6.02	5.84	5.91	998,522
25 Jun 10	5.90700 -0.06	6.00	5.85	5.97	997,140
24 Jun 10	5.96300 -0.07	6.05	5.89	6.03	1,197,917
23 Jun 10	6.03000 -0.06	6.15	6.02	6.05	644,502
22 Jun 10	6.09300 -0.18	6.29	6.08	6.28	790,444
21 Jun 10	6.27700 +0.16	6.36	6.22	6.22	920,567
18 Jun 10	6.11800 -0.09	6.29	6.04	6.25	1,116,231
17 Jun 10	6.21300 -0.12	6.36	6.18	6.33	786,586
16 Jun 10	6.32900 -0.07	6.48	6.30	6.48	785,737
15 Jun 10	6.39800 +0.02	6.43	6.30	6.37	852,597
14 Jun 10	6.38200 +0.24	6.44	6.25	6.26	1,278,957
11 Jun 10	6.14000 +0.11	6.17	6.03	6.10	887,728
10 Jun 10	6.03000 +0.08	6.09	5.90	5.94	1,169,546
09 Jun 10	5.95400 +0.12	5.99	5.84	5.86	743,097
08 Jun 10	5.83200 -0.14	6.11	5.79	5.99	1,313,949
07 Jun 10	5.97200 -0.07	6.13	5.91	5.98	1,438,733
04 Jun 10	6.04000 -0.24	6.38	6.01	6.34	1,020,550
03 Jun 10	6.28400 +0.00	6.44	6.26	6.35	1,115,886
02 Jun 10	6.28100 -0.01	6.32	6.16	6.26	716,968
01 Jun 10	6.29200 -0.01	6.35	6.09	6.30	1,269,723
31 May 10	6.30500 +0.00	6.36	6.25	6.26	919,555
28 May 10	6.30900 -0.09	6.49	6.28	6.45	1,326,227
27 May 10	6.40300 +0.24	6.46	6.21	6.25	1,389,960
26 May 10	6.16400 +0.14	6.27	6.10	6.10	1,440,752
25 May 10	6.02000 -0.15	6.05	5.90	6.02	1,679,976
24 May 10	6.17100 -0.06	6.32	6.10	6.31	1,243,871
21 May 10	6.23500 +0.15	6.34	6.03	6.11	1,917,553
20 May 10	6.08700 -0.07	6.36	6.01	6.21	1,656,887
19 May 10	6.16000 -0.32	6.48	6.15	6.44	1,651,891
18 May 10	6.48200 +0.18	6.56	6.39	6.39	752,150
17 May 10	6.30300 -0.15	6.53	6.28	6.32	968,666
14 May 10	6.45100 -0.28	6.80	6.39	6.72	1,306,722
13 May 10	6.73100 +0.01	6.90	6.63	6.75	495,923
12 May 10	6.72000 +0.19	6.78	6.45	6.55	1,018,903
11 May 10	6.53200 -0.23	6.74	6.40	6.74	1,553,737
10 May 10	6.76100 +0.62	6.85	6.50	6.70	2,073,576
07 May 10	6.14000 -0.31	6.38	6.01	6.30	3,152,007
06 May 10	6.44800 -0.15	6.72	6.40	6.49	2,055,049
05 May 10	6.60000 -0.13	6.73	6.39	6.65	2,193,859
04 May 10	6.72900 -0.13	6.94	6.70	6.91	1,390,572
03 May 10	6.85700 -0.03	6.95	6.82	6.91	1,277,856
30 Apr 10	6.88400 -0.06	7.07	6.84	7.01	1,422,806
29 Apr 10	6.94000 +0.04	7.00	6.86	6.95	1,603,262
28 Apr 10	6.90200 -0.38	7.20	6.80	7.20	2,970,052
27 Apr 10	7.28100 -0.14	7.49	7.28	7.45	876,380
26 Apr 10	7.42500 -0.10	7.55	7.38	7.53	1,981,709
23 Apr 10	7.52400 -0.16	7.65	7.50	7.60	1,640,888
22 Apr 10	7.68400 +0.01	7.79	7.63	7.69	1,179,341
21 Apr 10	7.67700 -0.03	7.78	7.62	7.78	1,245,786
20 Apr 10	7.71000 -0.03	7.74	7.65	7.74	1,563,939
19 Apr 10	7.74000 +0.26	7.87	7.53	7.54	4,668,232
16 Apr 10	7.47600 +0.04	7.58	7.43	7.48	2,334,742
15 Apr 10	7.43400 +0.18	7.50	7.25	7.29	1,620,993
14 Apr 10	7.25300 +0.09	7.29	7.14	7.19	1,461,368
13 Apr 10	7.16000 +0.01	7.20	7.10	7.15	1,394,328
12 Apr 10	7.15200 -0.18	7.38	7.14	7.31	1,551,445
09 Apr 10	7.33000 -0.13	7.50	7.26	7.44	1,334,801
08 Apr 10	7.46100 +0.03	7.50	7.35	7.40	951,889
07 Apr 10	7.43000 -0.20	7.59	7.40	7.55	2,143,276
06 Apr 10	7.63000 -0.01	7.69	7.58	7.61	1,085,948
01 Apr 10	7.64000 +0.09	7.64	7.58	7.60	1,017,971
31 Mar 10	7.54500 +0.14	7.55	7.36	7.40	2,363,282
30 Mar 10	7.40000 -0.06	7.49	7.37	7.49	1,017,335
29 Mar 10	7.46300 +0.02	7.57	7.42	7.43	1,299,796
26 Mar 10	7.44000 -0.11	7.57	7.40	7.57	1,238,837
25 Mar 10	7.55300 -0.03	7.63	7.51	7.60	1,220,551
24 Mar 10	7.58200 -0.04	7.70	7.51	7.68	746,503
23 Mar 10	7.62000 +0.01	7.70	7.57	7.63	850,465
22 Mar 10	7.61300 -0.13	7.74	7.54	7.74	1,271,728
19 Mar 10	7.74500 +0.06	7.83	7.65	7.70	1,461,408
18 Mar 10	7.68700 -0.01	7.77	7.65	7.69	1,013,018
17 Mar 10	7.69600 +0.03	7.72	7.65	7.68	1,004,802
16 Mar 10	7.67000 +0.10	7.70	7.56	7.57	1,353,986
15 Mar 10	7.57300 -0.13	7.70	7.54	7.70	1,342,470
12 Mar 10	7.70000 +0.02	7.75	7.65	7.70	940,540
11 Mar 10	7.68000 +0.06	7.72	7.60	7.64	1,059,938
10 Mar 10	7.62000 +0.03	7.65	7.43	7.61	1,626,790
09 Mar 10	7.58600 -0.11	7.83	7.28	7.70	3,642,209
08 Mar 10	7.70000 -0.06	7.75	7.66	7.75	1,136,304
05 Mar 10	7.75900 +0.02	7.79	7.66	7.74	1,802,726
04 Mar 10	7.73800 +0.01	7.75	7.61	7.67	1,784,059
03 Mar 10	7.73000 +0.16	7.75	7.58	7.59	2,184,787
02 Mar 10	7.57100 +0.13	7.58	7.47	7.47	2,168,245
01 Mar 10	7.44400 -0.02	7.54	7.36	7.51	2,473,003
26 Feb 10	7.45900 +0.00	7.60	7.32	7.59	28,308,580
25 Feb 10	7.45700 -0.09	7.57	7.41	7.54	3,387,779
24 Feb 10	7.54400 +0.03	7.59	7.45	7.58	2,204,219
23 Feb 10	7.51200 -0.10	7.69	7.43	7.66	2,537,270
22 Feb 10	7.61000 -0.03	7.69	7.49	7.65	2,040,434
19 Feb 10	7.63800 +0.05	7.65	7.50	7.53	1,947,175
18 Feb 10	7.59000 +0.09	7.63	7.40	7.45	1,736,353
17 Feb 10	7.49600 +0.19	7.53	7.32	7.34	2,410,282
16 Feb 10	7.31000 +0.21	7.32	7.11	7.14	1,911,027
15 Feb 10	7.10000 -0.01	7.15	7.05	7.10	1,151,311
12 Feb 10	7.11400 -0.09	7.24	7.07	7.24	1,566,986
11 Feb 10	7.20600 +0.15	7.31	7.15	7.24	5,451,141
10 Feb 10	7.05200 +0.09	7.19	6.97	6.99	2,320,934
09 Feb 10	6.96200 +0.15	7.05	6.72	6.81	3,174,341
08 Feb 10	6.81000 +0.01	7.09	6.54	7.08	3,124,081
05 Feb 10	6.80500 -0.08	6.90	6.52	6.83	2,120,211
04 Feb 10	6.88600 -0.05	7.04	6.88	6.93	1,843,070
03 Feb 10	6.93900 -0.15	7.11	6.91	7.10	1,789,942
02 Feb 10	7.09000 +0.06	7.13	6.97	7.01	1,476,267
01 Feb 10	7.03500 +0.03	7.06	6.95	7.00	1,422,051
29 Jan 10	7.00000 -0.08	7.15	6.94	7.10	1,370,175
28 Jan 10	7.08000 +0.02	7.30	7.08	7.16	2,048,336
27 Jan 10	7.06400 -0.04	7.15	7.00	7.07	1,170,874
26 Jan 10	7.10000 +0.10	7.15	6.95	6.98	1,798,821
25 Jan 10	6.99700 +0.00	7.12	6.95	6.96	1,482,695
22 Jan 10	6.99700 -0.11	7.20	6.96	7.10	1,860,862
21 Jan 10	7.10200 +0.01	7.23	7.10	7.12	1,257,507
20 Jan 10	7.09300 -0.23	7.32	7.07	7.27	2,388,778
19 Jan 10	7.32700 +0.10	7.35	7.16	7.20	2,080,812
18 Jan 10	7.22700 +0.08	7.25	7.12	7.15	762,542
15 Jan 10	7.14600 -0.02	7.25	7.12	7.20	1,094,593
14 Jan 10	7.16200 +0.12	7.19	7.05	7.13	1,346,993
13 Jan 10	7.04400 +0.10	7.19	6.99	7.04	2,194,507
12 Jan 10	6.94600 -0.11	7.09	6.91	7.07	821,376
11 Jan 10	7.05500 -0.09	7.25	7.05	7.25	1,236,523
08 Jan 10	7.14500 +0.09	7.25	7.08	7.14	1,608,859
07 Jan 10	7.05000 +0.05	7.20	6.96	7.02	2,890,720
06 Jan 10	7.00000 +0.24	7.05	6.78	6.80	2,272,644
05 Jan 10	6.75900 +0.03	6.79	6.71	6.75	1,284,452
04 Jan 10	6.72500 +0.18	6.75	6.60	6.61	1,759,144
31 Dec 09	6.54000 +0.02	6.58	6.50	6.53	256,228
30 Dec 09	6.51800 -0.06	6.58	6.49	6.58	732,608
29 Dec 09	6.58000 +0.06	6.60	6.48	6.51	495,405
28 Dec 09	6.52300 +0.00	6.60	6.50	6.58	568,066

Getlink SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	19.29000 +0.23	19.30	19.01	19.02	426,616
19 Oct 26	19.06000 -0.13	19.06	18.87	19.05	583,368
16 Oct 26	19.19000 +0.00	19.26	19.12	19.17	516,386
15 Oct 26	19.19000 +0.13	19.30	19.06	19.10	586,900
14 Oct 26	19.06000 +0.01	19.16	18.84	18.95	672,855
13 Oct 26	19.05000 +0.05	19.12	18.97	19.00	439,355
12 Oct 26	19.00000 +0.26	19.00	18.78	18.79	570,053
09 Oct 26	18.74000 +0.00	18.90	18.74	18.86	598,231
08 Oct 26	18.74000 +0.24	18.92	18.47	18.47	1,418,751
07 Oct 26	18.50000 -0.16	18.70	18.37	18.70	760,762
06 Oct 26	18.66000 +0.14	18.70	18.53	18.54	921,446
05 Oct 26	18.52000 +0.09	18.53	18.40	18.40	730,888
02 Oct 26	18.43000 +0.23	18.52	18.17	18.18	658,650
01 Oct 26	18.20000 -0.22	18.37	18.07	18.15	562,881
30 Sep 26	18.42000 -0.23	18.78	18.32	18.70	2,074,083
29 Sep 26	18.65000 -0.05	18.80	18.52	18.72	524,642
28 Sep 26	18.70000 -0.13	18.91	18.70	18.84	478,328
25 Sep 26	18.83000 +0.27	18.92	18.58	18.58	421,685
24 Sep 26	18.56000 -0.08	18.70	18.54	18.61	546,694
23 Sep 26	18.64000 +0.12	18.64	18.34	18.52	558,141
22 Sep 26	18.52000 -0.07	18.89	18.52	18.67	762,313
21 Sep 26	18.59000 +0.10	18.65	18.47	18.51	455,404
18 Sep 26	18.49000 -0.15	18.61	18.36	18.61	1,251,070
17 Sep 26	18.64000 +0.08	18.66	18.55	18.65	602,062
16 Sep 26	18.56000 +0.06	18.74	18.46	18.48	972,951
15 Sep 26	18.50000 +0.13	18.55	18.31	18.35	469,305
14 Sep 26	18.37000 -0.08	18.62	18.36	18.45	775,255
11 Sep 26	18.45000 +0.00	18.61	18.45	18.52	523,783
10 Sep 26	18.45000 -0.01	18.58	18.43	18.45	850,237
09 Sep 26	18.46000 -0.05	18.56	18.38	18.41	746,879
08 Sep 26	18.51000 +0.11	18.54	18.36	18.44	340,406
07 Sep 26	18.40000 -0.21	18.63	18.40	18.62	404,132
04 Sep 26	18.61000 +0.03	18.61	18.44	18.56	441,680
03 Sep 26	18.58000 +0.09	18.69	18.46	18.55	361,784
02 Sep 26	18.49000 -0.14	18.73	18.46	18.63	532,527
01 Sep 26	18.63000 -0.22	18.84	18.49	18.84	937,077
31 Aug 26	18.85000 +0.22	18.98	18.74	18.83	1,726,644
28 Aug 26	18.63000 +0.08	18.71	18.49	18.61	446,520
27 Aug 26	18.55000 -0.41	19.04	18.26	19.00	834,016
26 Aug 26	18.96000 -0.39	19.38	18.95	19.32	471,439
25 Aug 26	19.35000 -0.05	19.54	19.28	19.43	750,466
24 Aug 26	19.40000 +0.12	19.50	19.30	19.33	560,721
21 Aug 26	19.28000 +0.06	19.36	19.23	19.29	593,747
20 Aug 26	19.22000 +0.32	19.32	19.01	19.03	481,550
19 Aug 26	18.90000 +0.08	19.08	18.75	18.80	552,169
18 Aug 26	18.82000 +0.17	18.82	18.62	18.62	913,404
17 Aug 26	18.65000 -0.16	18.81	18.52	18.79	568,539
14 Aug 26	18.81000 +0.12	18.84	18.63	18.68	479,865
13 Aug 26	18.69000 +0.07	18.76	18.58	18.58	393,659
12 Aug 26	18.62000 +0.14	18.70	18.46	18.46	463,528
11 Aug 26	18.48000 -0.07	18.56	18.47	18.56	701,893
10 Aug 26	18.55000 -0.01	18.75	18.51	18.51	513,434
07 Aug 26	18.56000 +0.01	18.66	18.52	18.56	407,615
06 Aug 26	18.55000 +0.01	18.67	18.52	18.59	442,951
05 Aug 26	18.54000 -0.04	18.79	18.54	18.64	506,476
04 Aug 26	18.58000 +0.09	18.75	18.49	18.53	523,594
03 Aug 26	18.49000 +0.01	18.57	18.43	18.53	1,127,114
31 Jul 26	18.48000 -0.05	18.71	18.48	18.58	1,008,036
30 Jul 26	18.53000 +0.00	18.75	18.53	18.58	294,806
29 Jul 26	18.53000 -0.10	18.64	18.35	18.61	497,985
28 Jul 26	18.63000 +0.09	18.74	18.54	18.56	648,675
27 Jul 26	18.54000 -0.34	18.99	18.54	18.90	625,879
24 Jul 26	18.88000 +0.12	18.98	18.68	18.77	476,168
23 Jul 26	18.76000 +0.11	18.96	18.30	18.50	886,936
22 Jul 26	18.65000 -0.14	18.85	18.65	18.85	773,078
21 Jul 26	18.79000 +0.01	18.90	18.67	18.72	639,934
20 Jul 26	18.78000 +0.02	18.95	18.66	18.80	493,078
17 Jul 26	18.76000 +0.25	18.83	18.51	18.53	609,295
16 Jul 26	18.51000 +0.00	18.51	18.23	18.50	654,703
15 Jul 26	18.51000 -0.12	18.59	18.47	18.59	494,705
14 Jul 26	18.63000 +0.02	18.72	18.43	18.53	649,843
13 Jul 26	18.61000 +0.13	18.61	18.42	18.43	507,834
10 Jul 26	18.48000 -0.12	18.58	18.25	18.58	718,832
09 Jul 26	18.60000 +0.19	18.60	18.31	18.47	704,742
08 Jul 26	18.41000 -0.18	18.61	18.25	18.61	1,408,114
07 Jul 26	18.59000 +0.02	18.73	18.53	18.54	471,177
06 Jul 26	18.57000 -0.16	18.81	18.50	18.81	594,131
03 Jul 26	18.73000 +0.22	18.73	18.47	18.58	355,824
02 Jul 26	18.51000 +0.27	18.57	18.22	18.25	625,833
01 Jul 26	18.24000 -0.36	18.65	18.15	18.63	1,121,607
30 Jun 26	18.60000 -0.19	18.81	18.60	18.79	1,835,244
29 Jun 26	18.79000 +0.08	18.79	18.53	18.71	630,488
26 Jun 26	18.71000 -0.16	18.95	18.65	18.90	581,758
25 Jun 26	18.87000 +0.07	19.06	18.80	18.80	866,411
24 Jun 26	18.80000 +0.30	18.81	18.44	18.53	540,656
23 Jun 26	18.50000 -0.16	18.65	18.44	18.57	760,993
22 Jun 26	18.66000 +0.14	18.66	18.42	18.47	893,401
19 Jun 26	18.52000 -0.16	18.65	18.34	18.65	2,827,459
18 Jun 26	18.68000 +0.11	18.78	18.46	18.56	1,138,759
17 Jun 26	18.57000 +0.01	18.57	18.31	18.48	911,859
16 Jun 26	18.56000 +0.11	18.56	18.39	18.44	681,947
15 Jun 26	18.45000 +0.04	18.57	18.32	18.50	631,995
12 Jun 26	18.41000 +0.07	18.50	18.28	18.37	530,233
11 Jun 26	18.34000 -0.04	18.48	18.25	18.32	453,274
10 Jun 26	18.38000 +0.14	18.38	18.11	18.25	565,965
09 Jun 26	18.24000 -0.24	18.55	18.23	18.46	632,442
08 Jun 26	18.48000 +0.25	18.48	18.12	18.15	733,036
05 Jun 26	18.23000 -0.03	18.37	18.22	18.25	610,704
04 Jun 26	18.26000 +0.06	18.31	18.11	18.20	1,042,941
03 Jun 26	18.20000 +0.01	18.46	18.18	18.19	913,775
02 Jun 26	18.19000 -0.52	18.25	17.93	17.95	1,540,662
01 Jun 26	18.71000 -0.05	18.87	18.50	18.80	918,595
29 May 26	18.76000 -0.02	19.00	18.75	18.82	5,121,183
28 May 26	18.78000 +0.09	18.89	18.64	18.70	655,769
27 May 26	18.69000 +0.18	18.79	18.47	18.53	599,986
26 May 26	18.51000 -0.04	18.70	18.50	18.51	521,116
25 May 26	18.55000 +0.10	18.67	18.55	18.59	289,360
22 May 26	18.45000 -0.19	18.63	18.45	18.61	477,331
21 May 26	18.64000 +0.08	18.66	18.46	18.53	881,033
20 May 26	18.56000 +0.13	18.59	18.38	18.40	644,384
19 May 26	18.43000 -0.12	18.70	18.43	18.58	472,842
18 May 26	18.55000 +0.15	18.55	18.22	18.29	452,167
15 May 26	18.40000 -0.17	18.55	18.34	18.50	606,608
14 May 26	18.57000 -0.09	18.74	18.56	18.73	546,068
13 May 26	18.66000 +0.12	18.66	18.45	18.54	889,992
12 May 26	18.54000 +0.06	18.61	18.40	18.45	962,177
11 May 26	18.48000 -0.04	18.64	18.42	18.50	856,565
08 May 26	18.52000 -0.04	18.57	18.39	18.50	685,748
07 May 26	18.56000 -0.67	19.20	18.56	19.20	1,799,042
06 May 26	19.23000 +0.31	19.23	18.96	19.01	1,198,261
05 May 26	18.92000 +0.15	18.92	18.75	18.80	738,153
04 May 26	18.77000 -0.30	19.20	18.71	19.15	625,919
30 Apr 26	19.07000 +0.29	19.07	18.74	18.76	1,253,983
29 Apr 26	18.78000 -0.38	19.19	18.77	19.19	1,000,295
28 Apr 26	19.16000 +0.02	19.32	19.11	19.17	783,826
27 Apr 26	19.14000 -0.09	19.28	19.14	19.25	1,088,548
24 Apr 26	19.23000 -0.12	19.60	19.23	19.40	621,588
23 Apr 26	19.35000 -0.09	19.47	19.19	19.45	910,439
22 Apr 26	19.44000 -0.01	19.66	19.40	19.44	828,248
21 Apr 26	19.45000 -0.04	19.65	19.45	19.49	574,357
20 Apr 26	19.49000 -0.09	19.64	19.47	19.58	774,955
17 Apr 26	19.58000 +0.01	19.58	19.26	19.54	836,382
16 Apr 26	19.57000 +0.08	19.85	19.51	19.63	931,992
15 Apr 26	19.49000 +0.06	19.52	19.35	19.43	1,277,371
14 Apr 26	19.43000 +0.00	19.52	19.35	19.47	838,184
13 Apr 26	19.43000 -0.22	19.65	19.40	19.50	807,884
10 Apr 26	19.65000 -0.18	19.85	19.65	19.80	626,077
09 Apr 26	19.83000 +0.31	19.83	19.50	19.57	951,088
08 Apr 26	19.52000 +0.13	19.79	19.20	19.70	1,097,156
07 Apr 26	19.39000 +0.02	19.63	19.38	19.46	1,352,908
02 Apr 26	19.37000 +0.32	19.37	18.80	18.85	666,043
01 Apr 26	19.05000 +0.48	19.25	18.71	18.73	1,038,697
31 Mar 26	18.57000 +0.63	18.81	18.03	18.03	1,282,803
30 Mar 26	17.94000 +0.33	17.95	17.66	17.66	729,565
27 Mar 26	17.61000 -0.05	17.76	17.51	17.65	884,608
26 Mar 26	17.66000 -0.05	17.80	17.62	17.65	1,029,439
25 Mar 26	17.71000 +0.21	17.79	17.59	17.59	892,804
24 Mar 26	17.50000 +0.16	17.59	17.34	17.34	731,914
23 Mar 26	17.34000 +0.13	17.56	16.76	17.03	1,266,426
20 Mar 26	17.21000 -0.35	17.71	17.21	17.65	2,600,922
19 Mar 26	17.56000 -0.35	17.82	17.54	17.80	1,063,661
18 Mar 26	17.91000 -0.08	18.03	17.78	17.97	768,898
17 Mar 26	17.99000 +0.13	18.05	17.81	17.81	653,262
16 Mar 26	17.86000 -0.01	17.96	17.75	17.85	453,847
13 Mar 26	17.87000 +0.08	17.98	17.68	17.76	668,340
12 Mar 26	17.79000 +0.18	17.89	17.44	17.62	801,964
11 Mar 26	17.61000 +0.24	17.61	17.27	17.37	519,478
10 Mar 26	17.37000 -0.16	17.72	17.36	17.66	635,447
09 Mar 26	17.53000 -0.07	17.67	17.18	17.36	767,603
06 Mar 26	17.60000 -0.31	17.98	17.44	17.92	581,189
05 Mar 26	17.91000 +0.03	18.14	17.84	17.89	700,492
04 Mar 26	17.88000 -0.21	18.21	17.86	18.18	841,703
03 Mar 26	18.09000 -0.30	18.41	18.00	18.41	849,396
02 Mar 26	18.39000 -0.03	18.48	18.16	18.35	1,119,787
27 Feb 26	18.42000 +0.25	18.76	18.13	18.13	4,366,015
26 Feb 26	18.17000 +0.22	18.32	17.59	18.05	1,150,526
25 Feb 26	17.95000 +0.08	18.02	17.70	17.92	907,502
24 Feb 26	17.87000 +0.10	18.08	17.76	17.83	839,313
23 Feb 26	17.77000 -0.16	18.04	17.76	17.98	1,035,006
20 Feb 26	17.93000 +0.12	17.97	17.76	17.86	928,054
19 Feb 26	17.81000 +0.08	17.93	17.68	17.76	1,008,670
18 Feb 26	17.73000 -0.42	18.23	17.73	18.20	1,140,951
17 Feb 26	18.15000 +0.15	18.24	18.00	18.05	730,472
16 Feb 26	18.00000 +0.25	18.02	17.80	17.80	1,348,759
13 Feb 26	17.75000 +0.10	17.78	17.60	17.70	488,755
12 Feb 26	17.65000 +0.25	17.65	17.30	17.44	905,555
11 Feb 26	17.40000 +0.20	17.46	17.20	17.26	657,912
10 Feb 26	17.20000 -0.09	17.29	17.13	17.29	942,562
09 Feb 26	17.29000 -0.06	17.47	17.26	17.34	532,901
06 Feb 26	17.35000 +0.07	17.45	17.15	17.25	1,301,532
05 Feb 26	17.28000 -0.01	17.28	17.09	17.22	1,534,987
04 Feb 26	17.29000 +0.46	17.29	16.84	16.90	898,015
03 Feb 26	16.83000 +0.14	16.91	16.70	16.73	688,830
02 Feb 26	16.69000 -0.02	16.85	16.59	16.73	602,840
30 Jan 26	16.71000 +0.00	16.81	16.60	16.67	1,095,747
29 Jan 26	16.71000 +0.19	16.81	16.47	16.57	847,028
28 Jan 26	16.52000 +0.02	16.52	16.20	16.51	470,334
27 Jan 26	16.50000 +0.38	16.50	16.12	16.18	525,970
26 Jan 26	16.12000 +0.10	16.20	15.97	16.10	532,699
23 Jan 26	16.02000 +0.01	16.05	15.92	15.96	832,402
22 Jan 26	16.01000 -0.13	16.39	16.01	16.34	651,592
21 Jan 26	16.14000 +0.21	16.28	16.00	16.06	836,725
20 Jan 26	15.93000 -0.22	16.09	15.93	16.08	528,773
19 Jan 26	16.15000 -0.03	16.29	15.98	16.05	511,382
16 Jan 26	16.18000 +0.24	16.40	15.98	15.98	641,533
15 Jan 26	15.94000 +0.15	15.94	15.75	15.88	758,439
14 Jan 26	15.79000 -0.25	16.08	15.72	16.04	1,070,195
13 Jan 26	16.04000 -0.49	16.25	15.96	16.05	1,175,905
12 Jan 26	16.53000 +0.08	16.53	16.31	16.47	922,680
09 Jan 26	16.45000 +0.20	16.45	16.15	16.28	728,564
08 Jan 26	16.25000 -0.02	16.33	16.13	16.30	269,519
07 Jan 26	16.27000 +0.14	16.36	16.16	16.20	448,027
06 Jan 26	16.13000 +0.16	16.17	15.82	15.93	814,876
05 Jan 26	15.97000 +0.06	15.99	15.71	15.95	634,872
02 Jan 26	15.91000 +0.18	15.91	15.67	15.72	372,251
31 Dec 25	15.73000 -0.07	15.83	15.67	15.74	426,199
30 Dec 25	15.80000 -0.02	15.84	15.73	15.82	417,574
29 Dec 25	15.82000 +0.01	15.95	15.81	15.85	471,855
24 Dec 25	15.81000 -0.05	15.89	15.81	15.82	135,212
23 Dec 25	15.86000 +0.12	15.91	15.75	15.75	617,151
22 Dec 25	15.74000 +0.21	15.74	15.44	15.44	648,706
19 Dec 25	15.53000 +0.16	15.53	15.32	15.38	3,695,397
18 Dec 25	15.37000 +0.06	15.39	15.24	15.33	486,445
17 Dec 25	15.31000 -0.01	15.31	15.16	15.28	545,875
16 Dec 25	15.32000 +0.00	15.39	15.26	15.36	491,628
15 Dec 25	15.32000 +0.01	15.40	15.27	15.31	413,634
12 Dec 25	15.31000 +0.01	15.37	15.27	15.27	375,336
11 Dec 25	15.30000 +0.17	15.36	15.10	15.12	339,303
10 Dec 25	15.13000 -0.11	15.27	15.13	15.22	432,062
09 Dec 25	15.24000 -0.03	15.31	15.16	15.24	508,044
08 Dec 25	15.27000 -0.06	15.37	15.27	15.32	336,694
05 Dec 25	15.33000 -0.17	15.55	15.33	15.52	484,421
04 Dec 25	15.50000 +0.04	15.53	15.39	15.44	500,539
03 Dec 25	15.46000 -0.06	15.51	15.36	15.46	465,219
02 Dec 25	15.52000 +0.03	15.66	15.50	15.50	308,716
01 Dec 25	15.49000 -0.09	15.60	15.40	15.51	417,441
28 Nov 25	15.58000 -0.07	15.67	15.56	15.65	365,422
27 Nov 25	15.65000 +0.26	15.66	15.44	15.44	372,498
26 Nov 25	15.39000 +0.09	15.41	15.22	15.35	263,745
25 Nov 25	15.30000 +0.12	15.39	15.12	15.21	428,085
24 Nov 25	15.18000 -0.05	15.27	15.08	15.27	1,949,963
21 Nov 25	15.23000 +0.04	15.37	15.19	15.24	420,336
20 Nov 25	15.19000 -0.19	15.45	15.06	15.45	665,560
19 Nov 25	15.38000 -0.02	15.51	15.31	15.42	575,140
18 Nov 25	15.40000 -0.18	15.51	15.33	15.50	529,251
17 Nov 25	15.58000 -0.17	15.83	15.51	15.72	527,616
14 Nov 25	15.75000 -0.08	15.88	15.69	15.85	396,901
13 Nov 25	15.83000 +0.02	15.89	15.75	15.84	348,101
12 Nov 25	15.81000 +0.00	15.91	15.78	15.87	456,436
11 Nov 25	15.81000 +0.06	15.97	15.74	15.80	453,331
10 Nov 25	15.75000 +0.05	15.83	15.62	15.62	334,239
07 Nov 25	15.70000 -0.13	15.91	15.60	15.83	410,329
06 Nov 25	15.83000 -0.05	15.97	15.83	15.84	381,035
05 Nov 25	15.88000 -0.11	16.04	15.88	16.00	475,398
04 Nov 25	15.99000 -0.02	16.05	15.83	15.89	380,905
03 Nov 25	16.01000 +0.18	16.10	15.85	15.87	611,535
31 Oct 25	15.83000 -0.04	16.04	15.81	16.04	589,342
30 Oct 25	15.87000 +0.49	15.89	15.56	15.60	888,592
29 Oct 25	15.38000 -0.04	15.44	15.31	15.39	388,944
28 Oct 25	15.42000 -0.22	15.67	15.40	15.67	469,835
27 Oct 25	15.64000 -0.13	15.77	15.55	15.77	419,023
24 Oct 25	15.77000 -0.08	15.87	15.58	15.80	443,968
23 Oct 25	15.85000 +0.36	16.31	15.51	16.30	898,200
22 Oct 25	15.49000 +0.08	15.50	15.28	15.38	399,897
21 Oct 25	15.41000 -0.19	15.63	15.31	15.63	652,786
20 Oct 25	15.60000 -0.01	15.64	15.48	15.61	500,772
17 Oct 25	15.61000 +0.02	15.63	15.47	15.52	342,373
16 Oct 25	15.59000 +0.02	15.65	15.48	15.59	384,192
15 Oct 25	15.57000 +0.14	15.68	15.46	15.55	522,175
14 Oct 25	15.43000 +0.03	15.53	15.32	15.37	554,983
13 Oct 25	15.40000 +0.08	15.41	15.27	15.36	349,645
10 Oct 25	15.32000 +0.03	15.38	15.26	15.26	435,431
09 Oct 25	15.29000 +0.05	15.36	15.18	15.18	355,953
08 Oct 25	15.24000 +0.09	15.29	15.11	15.15	368,211
07 Oct 25	15.15000 -0.16	15.30	15.02	15.30	448,453
06 Oct 25	15.31000 -0.42	15.60	15.12	15.30	907,470
03 Oct 25	15.73000 +0.01	15.86	15.61	15.74	295,720
02 Oct 25	15.72000 +0.14	15.81	15.54	15.60	632,109
01 Oct 25	15.58000 -0.08	15.68	15.45	15.68	531,278
30 Sep 25	15.66000 +0.23	15.68	15.40	15.42	1,009,985
29 Sep 25	15.43000 -0.04	15.53	15.43	15.47	289,692
26 Sep 25	15.47000 +0.11	15.49	15.34	15.34	334,205
25 Sep 25	15.36000 -0.05	15.47	15.31	15.36	427,678
24 Sep 25	15.41000 +0.11	15.48	15.27	15.30	586,522
23 Sep 25	15.30000 -0.10	15.46	15.30	15.42	440,772
22 Sep 25	15.40000 +0.07	15.44	15.24	15.30	536,627
19 Sep 25	15.33000 -0.06	15.48	15.22	15.39	1,624,424
18 Sep 25	15.39000 -0.05	15.62	15.33	15.45	606,409
17 Sep 25	15.44000 -0.21	15.49	15.25	15.44	666,326
16 Sep 25	15.65000 -0.17	15.84	15.64	15.84	555,756
15 Sep 25	15.82000 -0.05	15.98	15.80	15.92	279,131
12 Sep 25	15.87000 +0.13	15.87	15.71	15.80	447,714
11 Sep 25	15.74000 +0.04	15.78	15.65	15.68	191,679
10 Sep 25	15.70000 +0.02	15.79	15.42	15.46	441,121
09 Sep 25	15.68000 +0.00	15.82	15.60	15.71	394,662
08 Sep 25	15.68000 +0.00	15.77	15.62	15.67	363,306
05 Sep 25	15.68000 -0.02	15.74	15.58	15.67	403,885
04 Sep 25	15.70000 -0.06	15.77	15.22	15.26	694,098
03 Sep 25	15.76000 +0.09	15.77	15.60	15.69	434,540
02 Sep 25	15.67000 -0.37	16.01	15.67	16.01	703,207
01 Sep 25	16.04000 -0.11	16.15	16.00	16.14	250,365
29 Aug 25	16.15000 -0.11	16.33	16.15	16.29	591,352
28 Aug 25	16.26000 -0.03	16.35	16.18	16.24	280,989
27 Aug 25	16.29000 -0.08	16.42	16.24	16.32	404,930
26 Aug 25	16.37000 -0.20	16.48	16.15	16.40	2,124,636
25 Aug 25	16.57000 -0.48	17.02	16.54	17.02	352,218
22 Aug 25	17.05000 -0.03	17.15	17.05	17.11	292,654
21 Aug 25	17.08000 -0.04	17.13	17.03	17.10	366,837
20 Aug 25	17.12000 +0.15	17.12	16.95	17.00	393,968
19 Aug 25	16.97000 +0.11	17.04	16.87	16.89	385,940
18 Aug 25	16.86000 -0.01	17.01	16.80	16.90	380,515
15 Aug 25	16.87000 +0.10	16.96	16.83	16.88	241,680
14 Aug 25	16.77000 +0.11	16.80	16.63	16.63	460,909
13 Aug 25	16.66000 +0.04	16.78	16.63	16.64	293,929
12 Aug 25	16.62000 +0.03	16.64	16.56	16.64	211,809
11 Aug 25	16.59000 +0.09	16.63	16.51	16.51	268,894
08 Aug 25	16.50000 +0.04	16.58	16.45	16.48	471,487
07 Aug 25	16.46000 +0.15	16.48	16.30	16.30	389,866
06 Aug 25	16.31000 +0.11	16.37	16.18	16.28	457,923
05 Aug 25	16.20000 +0.06	16.32	16.15	16.18	419,596
04 Aug 25	16.14000 +0.26	16.15	15.88	15.88	472,607
01 Aug 25	15.88000 -0.02	15.94	15.78	15.80	534,546
31 Jul 25	15.90000 +0.01	15.92	15.81	15.89	559,384
30 Jul 25	15.89000 -0.05	15.97	15.85	15.97	263,961
29 Jul 25	15.94000 +0.07	16.03	15.89	15.89	354,715
28 Jul 25	15.87000 -0.04	16.04	15.87	16.00	361,545
25 Jul 25	15.91000 +0.00	15.97	15.75	15.86	464,129
24 Jul 25	15.91000 +0.02	16.17	15.67	16.02	576,662
23 Jul 25	15.89000 -0.06	16.09	15.87	16.09	744,265
22 Jul 25	15.95000 +0.04	15.95	15.81	15.89	371,549
21 Jul 25	15.91000 +0.09	15.92	15.79	15.81	316,616
18 Jul 25	15.82000 +0.02	15.88	15.73	15.87	501,139
17 Jul 25	15.80000 +0.05	15.84	15.71	15.79	762,932
16 Jul 25	15.75000 -0.04	15.84	15.70	15.76	620,920
15 Jul 25	15.79000 -0.16	15.95	15.78	15.95	373,458
14 Jul 25	15.95000 +0.00	15.95	15.86	15.88	226,740
11 Jul 25	15.95000 -0.12	16.08	15.90	16.01	281,382
10 Jul 25	16.07000 -0.04	16.20	16.02	16.20	448,317
09 Jul 25	16.11000 +0.02	16.17	16.02	16.10	484,176
08 Jul 25	16.09000 -0.02	16.15	16.04	16.07	526,727
07 Jul 25	16.11000 -0.09	16.22	16.09	16.18	467,504
04 Jul 25	16.20000 -0.13	16.28	16.11	16.28	379,456
03 Jul 25	16.33000 +0.00	16.33	16.21	16.32	402,097
02 Jul 25	16.33000 -0.20	16.54	16.30	16.54	463,452
01 Jul 25	16.53000 +0.14	16.53	16.30	16.42	398,064
30 Jun 25	16.39000 -0.01	16.47	16.29	16.47	692,353
27 Jun 25	16.40000 +0.09	16.49	16.23	16.31	857,112
26 Jun 25	16.31000 +0.05	16.44	16.26	16.26	601,573
25 Jun 25	16.26000 -0.01	16.37	16.25	16.26	641,615
24 Jun 25	16.27000 +0.02	16.40	16.24	16.35	490,757
23 Jun 25	16.25000 +0.08	16.27	16.07	16.07	317,299
20 Jun 25	16.17000 -0.10	16.32	16.15	16.30	1,429,210
19 Jun 25	16.27000 -0.04	16.33	16.20	16.21	360,219
18 Jun 25	16.31000 -0.04	16.42	16.22	16.36	635,287
17 Jun 25	16.35000 -0.06	16.39	16.22	16.35	625,502
16 Jun 25	16.41000 -0.02	16.47	16.36	16.45	423,913
13 Jun 25	16.43000 +0.25	16.48	16.07	16.14	705,326
12 Jun 25	16.18000 +0.05	16.27	16.10	16.10	473,374
11 Jun 25	16.13000 -0.04	16.25	16.13	16.18	355,688
10 Jun 25	16.17000 -0.01	16.25	16.10	16.20	321,652
09 Jun 25	16.18000 -0.09	16.27	16.09	16.27	346,897
06 Jun 25	16.27000 -0.10	16.35	16.16	16.35	354,599
05 Jun 25	16.37000 +0.05	16.45	16.30	16.34	594,883
04 Jun 25	16.32000 -0.05	16.47	16.32	16.37	386,494
03 Jun 25	16.37000 -0.20	16.63	16.28	16.58	386,837
02 Jun 25	16.57000 -0.28	16.62	16.23	16.25	582,566
30 May 25	16.85000 -0.18	17.24	16.85	17.03	2,086,187
29 May 25	17.03000 -0.08	17.17	17.03	17.11	483,780
28 May 25	17.11000 -0.17	17.33	17.11	17.28	598,738
27 May 25	17.28000 -0.08	17.43	17.28	17.39	631,944
26 May 25	17.36000 +0.08	17.44	17.34	17.39	264,232
23 May 25	17.28000 -0.22	17.52	17.16	17.52	651,160
22 May 25	17.50000 -0.04	17.56	17.38	17.50	712,515
21 May 25	17.54000 +0.15	17.59	17.37	17.37	439,483
20 May 25	17.39000 +0.27	17.45	17.11	17.13	664,765
19 May 25	17.12000 -0.27	17.32	16.89	17.19	806,876
16 May 25	17.39000 -0.13	17.49	17.35	17.43	576,717
15 May 25	17.52000 +0.56	17.52	16.93	16.94	1,351,316
14 May 25	16.96000 +0.07	16.96	16.78	16.85	605,737
13 May 25	16.89000 +0.02	16.94	16.85	16.88	508,543
12 May 25	16.87000 -0.09	17.10	16.76	17.06	508,575
09 May 25	16.96000 +0.09	17.11	16.93	16.95	472,922
08 May 25	16.87000 -0.27	17.19	16.80	17.19	598,594
07 May 25	17.14000 -0.03	17.19	17.05	17.12	441,815
06 May 25	17.17000 +0.17	17.17	16.90	17.00	670,942
05 May 25	17.00000 +0.21	17.01	16.80	16.80	461,817
02 May 25	16.79000 +0.11	16.82	16.63	16.80	583,643
30 Apr 25	16.68000 +0.33	16.81	16.43	16.43	992,482
29 Apr 25	16.35000 +0.15	16.35	16.17	16.17	489,552
28 Apr 25	16.20000 +0.20	16.21	16.02	16.02	598,130
25 Apr 25	16.00000 -0.12	16.17	15.99	16.15	617,513
24 Apr 25	16.12000 -0.06	16.19	16.00	16.09	473,128
23 Apr 25	16.18000 -0.01	16.28	16.09	16.21	702,833
22 Apr 25	16.19000 -0.05	16.31	16.14	16.26	480,882
17 Apr 25	16.24000 -0.05	16.31	16.17	16.27	538,407
16 Apr 25	16.29000 +0.22	16.30	16.05	16.07	489,730
15 Apr 25	16.07000 +0.18	16.09	15.88	15.88	493,945
14 Apr 25	15.89000 +0.20	16.01	15.76	15.97	580,489
11 Apr 25	15.69000 +0.13	15.81	15.52	15.66	582,093
10 Apr 25	15.56000 +0.60	15.78	15.27	15.65	805,619
09 Apr 25	14.96000 -0.32	15.11	14.81	14.87	809,672
08 Apr 25	15.28000 +0.20	15.38	14.98	15.14	1,133,243
07 Apr 25	15.08000 -0.64	15.75	14.98	15.30	849,027
04 Apr 25	15.71500 -0.59	16.34	15.72	16.25	780,133
03 Apr 25	16.30500 +0.11	16.34	16.05	16.08	465,074
02 Apr 25	16.19500 +0.06	16.25	16.08	16.08	538,554
01 Apr 25	16.14000 +0.19	16.23	15.95	16.00	736,368
31 Mar 25	15.95000 -0.30	16.19	15.92	16.17	1,222,124
28 Mar 25	16.25500 +0.06	16.33	16.18	16.20	715,758
27 Mar 25	16.19000 +0.10	16.24	15.98	16.03	402,290
26 Mar 25	16.09500 -0.02	16.17	16.06	16.15	480,378
25 Mar 25	16.11500 +0.16	16.15	15.99	16.03	702,244
24 Mar 25	15.95500 -0.12	16.23	15.91	16.12	731,111
21 Mar 25	16.07500 +0.01	16.20	16.01	16.01	1,493,087
20 Mar 25	16.06500 +0.12	16.08	15.90	15.98	518,915
19 Mar 25	15.95000 +0.18	15.95	15.67	15.72	418,812
18 Mar 25	15.76500 +0.01	15.84	15.68	15.75	463,706
17 Mar 25	15.75500 +0.05	15.81	15.61	15.68	402,167
14 Mar 25	15.71000 +0.31	15.71	15.39	15.43	563,642
13 Mar 25	15.40000 +0.05	15.44	15.20	15.32	631,248
12 Mar 25	15.35500 -0.14	15.59	15.31	15.54	617,560
11 Mar 25	15.49500 +0.11	15.54	15.34	15.38	654,372
10 Mar 25	15.38000 -0.18	15.63	15.31	15.63	759,883
07 Mar 25	15.56000 +0.04	15.60	15.10	15.50	590,929
06 Mar 25	15.52500 -0.15	16.38	14.93	16.38	1,379,897
05 Mar 25	15.67500 -0.44	16.37	15.64	16.09	1,493,995
04 Mar 25	16.11000 -0.03	16.11	15.97	16.09	818,601
03 Mar 25	16.14000 +0.17	16.18	15.88	15.93	618,811
28 Feb 25	15.97000 +0.06	15.97	15.82	15.92	2,696,734
27 Feb 25	15.91000 -0.02	15.98	15.82	15.85	712,613
26 Feb 25	15.92500 +0.03	16.05	15.85	15.90	274,805
25 Feb 25	15.90000 -0.02	15.97	15.82	15.86	466,893
24 Feb 25	15.91500 +0.13	16.06	15.79	15.85	456,247
21 Feb 25	15.78500 +0.07	15.80	15.62	15.67	398,682
20 Feb 25	15.71500 -0.02	15.83	15.69	15.72	390,689
19 Feb 25	15.73500 -0.10	15.90	15.65	15.85	401,978
18 Feb 25	15.83500 -0.07	15.91	15.78	15.90	444,325
17 Feb 25	15.90500 +0.01	15.94	15.81	15.86	219,022
14 Feb 25	15.89500 -0.02	15.98	15.77	15.85	403,739
13 Feb 25	15.92000 +0.10	15.99	15.86	15.91	411,050
12 Feb 25	15.82500 -0.01	15.92	15.78	15.87	338,677
11 Feb 25	15.83500 -0.02	15.89	15.77	15.84	495,673
10 Feb 25	15.85500 +0.15	15.95	15.70	15.72	527,400
07 Feb 25	15.70000 +0.01	16.03	15.69	15.80	718,470
06 Feb 25	15.69500 +0.03	15.77	15.62	15.65	485,113
05 Feb 25	15.66000 +0.10	15.88	15.59	15.63	785,403
04 Feb 25	15.56500 +0.18	15.63	15.17	15.31	657,824
03 Feb 25	15.38500 -0.07	15.39	15.11	15.18	573,612
31 Jan 25	15.45500 +0.00	15.54	15.38	15.44	604,562
30 Jan 25	15.45500 +0.17	15.57	15.17	15.28	661,460
29 Jan 25	15.28500 +0.01	15.44	15.23	15.30	703,243
28 Jan 25	15.27500 +0.35	15.40	15.06	15.35	570,652
27 Jan 25	14.92000 +0.30	14.98	14.52	14.52	698,880
24 Jan 25	14.62000 -0.16	14.90	14.61	14.85	463,384
23 Jan 25	14.78500 -0.26	15.05	14.65	15.04	719,413
22 Jan 25	15.04500 -0.16	15.24	15.05	15.19	749,845
21 Jan 25	15.21000 -0.01	15.27	15.14	15.20	710,550
20 Jan 25	15.22000 -0.15	15.36	15.19	15.36	201,850
17 Jan 25	15.37500 +0.22	15.41	15.22	15.23	800,559
16 Jan 25	15.16000 -0.01	15.31	15.01	15.30	484,917
15 Jan 25	15.17000 +0.23	15.22	15.00	15.00	532,364
14 Jan 25	14.94500 -0.05	15.15	14.94	15.13	438,621
13 Jan 25	14.99000 -0.05	15.10	14.84	15.01	468,871
10 Jan 25	15.03500 -0.18	15.23	15.03	15.17	311,579
09 Jan 25	15.21000 -0.02	15.30	15.15	15.20	416,967
08 Jan 25	15.23000 -0.26	15.45	15.15	15.44	618,967
07 Jan 25	15.49000 -0.06	15.60	15.48	15.53	452,962
06 Jan 25	15.55000 -0.01	15.65	15.47	15.61	576,586
03 Jan 25	15.56000 -0.06	15.65	15.50	15.60	345,715
02 Jan 25	15.62000 +0.22	15.62	15.43	15.45	360,031
31 Dec 24	15.40500 +0.01	15.49	15.36	15.36	281,750
30 Dec 24	15.40000 +0.01	15.48	15.35	15.35	517,636
27 Dec 24	15.38500 -0.02	15.41	15.30	15.39	346,291
24 Dec 24	15.40500 +0.06	15.45	15.32	15.32	124,004
23 Dec 24	15.34000 +0.01	15.39	15.23	15.31	477,517
20 Dec 24	15.33000 +0.11	15.33	15.10	15.12	1,989,558
19 Dec 24	15.22000 +0.07	15.30	14.97	14.98	780,175
18 Dec 24	15.15000 -0.01	15.23	15.08	15.14	701,697
17 Dec 24	15.16000 -0.03	15.23	15.02	15.10	778,408
16 Dec 24	15.18500 -0.43	15.31	15.05	15.16	748,759
13 Dec 24	15.62000 -0.14	15.84	15.61	15.77	566,536
12 Dec 24	15.75500 -0.03	15.86	15.69	15.77	431,028
11 Dec 24	15.79000 -0.09	15.86	15.72	15.85	619,698
10 Dec 24	15.88000 +0.00	15.93	15.81	15.81	405,601
09 Dec 24	15.88000 -0.15	16.10	15.82	16.08	633,684
06 Dec 24	16.03000 -0.01	16.17	15.99	16.05	984,808
05 Dec 24	16.04000 +0.59	16.05	15.39	15.44	1,416,667
04 Dec 24	15.45000 +0.30	15.47	15.14	15.14	736,953
03 Dec 24	15.15000 -0.10	15.31	15.15	15.27	661,493
02 Dec 24	15.24500 -0.22	15.45	15.22	15.32	925,016
29 Nov 24	15.46500 -0.10	15.60	15.42	15.52	681,328
28 Nov 24	15.56000 +0.03	15.56	15.35	15.54	680,491
27 Nov 24	15.53000 -0.06	15.53	15.23	15.48	1,163,195
26 Nov 24	15.59000 -0.13	15.65	15.55	15.61	780,840
25 Nov 24	15.71500 +0.02	15.86	15.66	15.73	2,054,167
22 Nov 24	15.70000 +0.35	15.81	15.40	15.40	668,529
21 Nov 24	15.34500 +0.09	15.41	15.20	15.28	530,097
20 Nov 24	15.25500 +0.06	15.35	15.23	15.25	335,976
19 Nov 24	15.19500 +0.03	15.24	15.05	15.18	402,098
18 Nov 24	15.16500 -0.02	15.20	15.05	15.19	397,845
15 Nov 24	15.18000 +0.05	15.23	15.08	15.08	409,495
14 Nov 24	15.13000 +0.13	15.28	15.07	15.07	533,895
13 Nov 24	15.00500 -0.20	15.23	14.89	15.21	539,917
12 Nov 24	15.21000 -0.31	15.45	15.20	15.45	828,908
11 Nov 24	15.51500 +0.13	15.58	15.42	15.42	717,339
08 Nov 24	15.39000 +0.22	15.43	15.16	15.17	723,395
07 Nov 24	15.17500 -0.03	15.26	15.15	15.23	401,305
06 Nov 24	15.20500 -0.20	15.57	15.12	15.47	684,081
05 Nov 24	15.41000 +0.05	15.41	15.22	15.32	561,232
04 Nov 24	15.36000 -0.08	15.55	15.36	15.40	489,479
01 Nov 24	15.43500 -0.15	15.66	15.44	15.61	623,706
31 Oct 24	15.58500 +0.01	15.59	15.48	15.49	785,627
30 Oct 24	15.58000 -0.05	15.59	15.42	15.52	607,200
29 Oct 24	15.63000 -0.05	15.85	15.61	15.74	471,364
28 Oct 24	15.67500 +0.15	15.73	15.56	15.56	411,841
25 Oct 24	15.53000 -0.17	15.70	15.53	15.66	431,555
24 Oct 24	15.70000 -0.04	15.78	15.68	15.73	381,065
23 Oct 24	15.74000 -0.04	15.81	15.66	15.76	435,692
22 Oct 24	15.78000 -0.14	15.88	15.60	15.87	613,643
21 Oct 24	15.91500 -0.16	16.17	15.91	16.08	493,663
18 Oct 24	16.08000 +0.00	16.11	15.91	15.99	648,516
17 Oct 24	16.08500 +0.20	16.47	16.08	16.41	1,090,611
16 Oct 24	15.88000 -0.01	15.91	15.69	15.73	673,793
15 Oct 24	15.89000 +0.14	15.94	15.80	15.80	594,156
14 Oct 24	15.75500 -0.05	15.83	15.65	15.76	644,376
11 Oct 24	15.80000 +0.03	15.86	15.69	15.74	539,783
10 Oct 24	15.77000 +0.13	15.77	15.52	15.61	716,064
09 Oct 24	15.64500 +0.08	15.72	15.51	15.61	681,834
08 Oct 24	15.57000 -0.06	15.66	15.48	15.57	486,578
07 Oct 24	15.62500 -0.09	15.68	15.48	15.68	759,170
04 Oct 24	15.71500 +0.01	15.94	15.70	15.71	717,497
03 Oct 24	15.70500 -0.30	15.99	15.70	15.99	940,551
02 Oct 24	16.00000 -0.02	16.02	15.90	16.00	474,548
01 Oct 24	16.02500 +0.00	16.25	15.99	16.05	604,587
30 Sep 24	16.02000 -0.15	16.14	15.81	16.11	1,483,852
27 Sep 24	16.16500 -0.19	16.41	16.16	16.33	1,058,151
26 Sep 24	16.36000 +0.16	16.43	16.32	16.33	357,507
25 Sep 24	16.20000 -0.17	16.40	16.17	16.31	442,270
24 Sep 24	16.37000 +0.00	16.49	16.25	16.47	487,132
23 Sep 24	16.37000 +0.27	16.37	16.01	16.13	578,074
20 Sep 24	16.10000 -0.15	16.27	16.09	16.27	2,568,186
19 Sep 24	16.25500 -0.13	16.44	16.25	16.44	700,825
18 Sep 24	16.38000 +0.11	16.38	16.13	16.26	526,494
17 Sep 24	16.26500 +0.09	16.37	16.14	16.19	571,528
16 Sep 24	16.17500 -0.08	16.28	16.08	16.17	291,310
13 Sep 24	16.25000 +0.13	16.32	16.09	16.11	1,145,980
12 Sep 24	16.12000 -0.11	16.33	16.02	16.30	902,958
11 Sep 24	16.23500 +0.11	16.33	16.15	16.26	544,800
10 Sep 24	16.12000 +0.03	16.25	16.00	16.05	548,507
09 Sep 24	16.09500 -0.14	16.30	16.06	16.24	509,434
06 Sep 24	16.23000 +0.04	16.33	16.07	16.22	434,235
05 Sep 24	16.19000 -0.22	16.48	16.15	16.41	812,611
04 Sep 24	16.40500 +0.08	16.41	16.18	16.18	627,223
03 Sep 24	16.32500 -0.02	16.39	16.25	16.35	235,705
02 Sep 24	16.34500 +0.03	16.37	16.27	16.32	195,893
30 Aug 24	16.31500 +0.05	16.41	16.28	16.31	1,128,406
29 Aug 24	16.26500 -0.16	16.42	16.25	16.39	340,985
28 Aug 24	16.42000 +0.03	16.42	16.32	16.40	333,267
27 Aug 24	16.39000 +0.03	16.42	16.30	16.34	372,481
26 Aug 24	16.35500 +0.14	16.35	16.17	16.22	508,144
23 Aug 24	16.22000 +0.27	16.22	15.93	15.95	724,857
22 Aug 24	15.95000 +0.01	16.05	15.90	15.91	404,953
21 Aug 24	15.93500 -0.05	16.03	15.94	15.96	432,294
20 Aug 24	15.98500 -0.09	16.17	15.97	16.08	279,768
19 Aug 24	16.07000 +0.05	16.17	16.02	16.03	616,083
16 Aug 24	16.02000 +0.03	16.04	15.94	16.01	446,484
15 Aug 24	15.99000 +0.00	16.14	15.98	15.99	586,834
14 Aug 24	15.99000 -0.04	16.10	15.93	16.08	511,672
13 Aug 24	16.03000 +0.13	16.03	15.91	15.93	355,498
12 Aug 24	15.90500 -0.01	16.04	15.89	15.97	388,734
09 Aug 24	15.91000 +0.04	16.05	15.85	15.89	545,307
08 Aug 24	15.87000 -0.07	15.88	15.67	15.88	889,353
07 Aug 24	15.94500 +0.06	15.96	15.78	15.88	1,579,631
06 Aug 24	15.88000 +0.14	15.88	15.65	15.76	1,084,277
05 Aug 24	15.74000 -0.37	15.86	15.53	15.81	1,212,800
02 Aug 24	16.11000 -0.10	16.27	15.99	16.16	679,200
01 Aug 24	16.21500 -0.26	16.50	16.17	16.44	702,348
31 Jul 24	16.47500 +0.05	16.64	16.46	16.51	608,117
30 Jul 24	16.42500 +0.05	16.56	16.35	16.42	429,928
29 Jul 24	16.37500 -0.12	16.58	16.23	16.52	569,474
26 Jul 24	16.49500 -0.06	16.53	16.33	16.52	462,441
25 Jul 24	16.56000 +0.39	16.59	16.16	16.18	1,166,761
24 Jul 24	16.17500 -0.27	16.58	16.17	16.38	1,155,461
23 Jul 24	16.44500 +0.07	16.50	16.24	16.38	662,399
22 Jul 24	16.37000 +0.19	16.45	16.17	16.26	523,495
19 Jul 24	16.18500 -0.09	16.27	16.07	16.24	537,155
18 Jul 24	16.27500 +0.15	16.43	16.20	16.23	649,319
17 Jul 24	16.13000 +0.03	16.13	15.93	16.09	571,244
16 Jul 24	16.09500 +0.13	16.09	15.85	15.93	547,198
15 Jul 24	15.96500 -0.17	16.13	15.89	16.09	398,281
12 Jul 24	16.14000 +0.13	16.20	15.99	16.08	552,012
11 Jul 24	16.01000 +0.06	16.03	15.85	15.97	461,598
10 Jul 24	15.95500 +0.11	15.99	15.80	15.90	516,504
09 Jul 24	15.84000 -0.15	15.93	15.73	15.93	704,341
08 Jul 24	15.99000 -0.09	16.25	15.93	16.00	683,456
05 Jul 24	16.08500 +0.23	16.16	15.84	15.91	509,629
04 Jul 24	15.85500 +0.02	15.98	15.72	15.84	546,139
03 Jul 24	15.83000 +0.35	15.86	15.50	15.56	765,830
02 Jul 24	15.48000 -0.04	15.56	15.36	15.44	659,899
01 Jul 24	15.51500 +0.07	16.12	15.52	15.92	1,384,402
28 Jun 24	15.45000 -0.06	15.76	15.35	15.58	1,102,191
27 Jun 24	15.51000 -0.15	15.76	15.48	15.66	840,471
26 Jun 24	15.66000 -0.18	15.90	15.46	15.90	659,846
25 Jun 24	15.83500 -0.07	15.94	15.76	15.90	840,538
24 Jun 24	15.91000 -0.04	15.94	15.85	15.94	436,688
21 Jun 24	15.95000 -0.06	16.03	15.93	15.98	2,003,457
20 Jun 24	16.01500 +0.16	16.02	15.82	15.84	613,179
19 Jun 24	15.85000 +0.20	16.06	15.85	15.99	840,919
18 Jun 24	15.64500 +0.25	15.72	15.49	15.49	439,545
17 Jun 24	15.39500 -0.14	15.75	15.39	15.75	1,057,841
14 Jun 24	15.53500 -0.48	16.00	15.34	15.99	757,562
13 Jun 24	16.01000 -0.32	16.33	15.96	16.28	554,474
12 Jun 24	16.32500 +0.30	16.42	15.88	16.00	791,176
11 Jun 24	16.03000 -0.11	16.24	15.95	16.17	822,833
10 Jun 24	16.14500 -0.34	16.34	15.87	16.33	927,806
07 Jun 24	16.48500 -0.14	16.81	16.40	16.59	718,609
06 Jun 24	16.63000 +0.31	16.89	16.52	16.89	899,430
05 Jun 24	16.32000 -0.18	16.64	16.16	16.56	596,837
04 Jun 24	16.50000 -0.20	16.75	16.41	16.70	501,876
03 Jun 24	16.70000 +0.52	16.72	16.14	16.51	1,113,090
31 May 24	16.18500 +0.33	16.18	15.72	15.92	6,203,822
30 May 24	15.85000 -0.16	15.85	15.36	15.39	891,656
29 May 24	16.01000 -0.23	16.26	16.01	16.17	640,959
28 May 24	16.23500 -0.10	16.39	16.17	16.39	630,852
27 May 24	16.34000 +0.20	16.34	16.00	16.14	542,837
24 May 24	16.14000 +0.05	16.18	15.94	16.01	589,444
23 May 24	16.09000 -0.22	16.31	16.08	16.31	558,288
22 May 24	16.30500 -0.36	16.62	16.31	16.61	563,121
21 May 24	16.66500 -0.05	16.73	16.50	16.67	524,449
20 May 24	16.72000 -0.01	16.77	16.69	16.73	204,709
17 May 24	16.73000 +0.06	16.76	16.58	16.63	627,150
16 May 24	16.67500 +0.09	16.77	16.52	16.57	542,891
15 May 24	16.58000 +0.00	16.76	16.53	16.59	653,205
14 May 24	16.58000 -0.12	16.80	16.54	16.69	576,410
13 May 24	16.70000 +0.11	16.76	16.58	16.58	593,146
10 May 24	16.59000 -0.16	16.85	16.52	16.78	632,558
09 May 24	16.75500 +0.05	16.84	16.70	16.74	343,686
08 May 24	16.71000 +0.07	16.82	16.66	16.66	455,978
07 May 24	16.63500 +0.10	16.75	16.53	16.54	577,094
06 May 24	16.53500 -0.02	16.61	16.46	16.58	478,773
03 May 24	16.56000 +0.25	16.67	16.41	16.42	634,496
02 May 24	16.31000 +0.31	16.65	16.20	16.20	977,808
30 Apr 24	16.00000 +0.28	16.48	15.90	16.45	1,332,679
29 Apr 24	15.71500 -0.10	16.03	15.72	15.81	594,976
26 Apr 24	15.81000 +0.18	15.86	15.69	15.73	759,043
25 Apr 24	15.63500 +0.22	15.81	15.52	15.65	844,504
24 Apr 24	15.42000 -0.27	15.68	15.38	15.68	927,895
23 Apr 24	15.69500 +0.26	15.77	15.35	15.43	764,954
22 Apr 24	15.43500 -0.11	15.64	15.40	15.56	564,603
19 Apr 24	15.55000 +0.02	15.59	15.42	15.44	405,945
18 Apr 24	15.53000 +0.23	15.60	15.27	15.35	559,149
17 Apr 24	15.29500 +0.07	15.49	15.22	15.23	739,481
16 Apr 24	15.22500 -0.02	15.25	14.91	15.05	553,721
15 Apr 24	15.24500 -0.15	15.49	15.24	15.42	506,865
12 Apr 24	15.39000 +0.01	15.59	15.34	15.43	422,329
11 Apr 24	15.38000 +0.07	15.47	15.25	15.30	545,205
10 Apr 24	15.31500 -0.32	15.82	15.30	15.72	649,157
09 Apr 24	15.63000 -0.03	15.75	15.56	15.59	525,679
08 Apr 24	15.66000 +0.34	15.77	15.39	15.39	682,208
05 Apr 24	15.32500 -0.20	15.55	15.20	15.40	571,831
04 Apr 24	15.52500 -0.15	15.69	15.41	15.64	735,934
03 Apr 24	15.67000 -0.03	15.69	15.53	15.69	482,400
02 Apr 24	15.70500 -0.07	15.95	15.60	15.60	822,329
28 Mar 24	15.78000 -0.07	15.84	15.65	15.78	956,053
27 Mar 24	15.85500 -0.08	15.98	15.81	15.94	392,070
26 Mar 24	15.93500 +0.03	16.01	15.78	15.86	381,400
25 Mar 24	15.90500 -0.23	16.08	15.90	16.05	482,086
22 Mar 24	16.13500 +0.13	16.25	15.99	15.99	618,575
21 Mar 24	16.01000 +0.13	16.08	15.77	16.01	638,034
20 Mar 24	15.88000 +0.43	15.93	15.41	15.41	782,698
19 Mar 24	15.45000 -0.10	15.61	15.40	15.51	579,375
18 Mar 24	15.55000 +0.15	15.61	15.26	15.44	833,083
15 Mar 24	15.39500 -0.18	15.73	15.19	15.57	2,247,934
14 Mar 24	15.58000 -0.27	15.90	15.52	15.85	837,906
13 Mar 24	15.84500 -0.09	15.98	15.82	15.94	525,229
12 Mar 24	15.93500 +0.19	16.04	15.72	15.77	971,271
11 Mar 24	15.75000 -0.02	15.78	15.61	15.70	548,855
08 Mar 24	15.77500 +0.05	15.90	15.69	15.74	448,001
07 Mar 24	15.72500 +0.23	15.84	15.41	15.44	1,021,355
06 Mar 24	15.50000 -0.09	15.65	15.50	15.57	860,810
05 Mar 24	15.59000 -0.01	15.62	15.41	15.52	529,567
04 Mar 24	15.60000 -0.15	15.80	15.44	15.77	648,167
01 Mar 24	15.75500 -0.03	15.98	15.65	15.73	938,112
29 Feb 24	15.79000 +0.24	16.46	15.30	15.30	2,647,559
28 Feb 24	15.54500 -0.14	15.74	15.35	15.67	666,658
27 Feb 24	15.68000 +0.10	15.77	15.55	15.60	619,764
26 Feb 24	15.58000 -0.03	15.61	15.49	15.56	426,540
23 Feb 24	15.61000 +0.19	15.61	15.33	15.40	436,021
22 Feb 24	15.41500 -0.11	15.65	15.39	15.60	901,076
21 Feb 24	15.52000 +0.10	15.55	15.40	15.41	376,467
20 Feb 24	15.42500 +0.10	15.46	15.27	15.30	468,527
19 Feb 24	15.32500 +0.02	15.39	15.21	15.23	668,506
16 Feb 24	15.30500 -0.06	15.43	15.19	15.39	670,244
15 Feb 24	15.36500 +0.06	15.41	15.25	15.32	590,321
14 Feb 24	15.30000 +0.01	15.34	15.19	15.27	505,196
13 Feb 24	15.29000 -0.26	15.60	15.14	15.52	931,243
12 Feb 24	15.54500 +0.21	15.60	15.35	15.37	499,793
09 Feb 24	15.33500 -0.19	15.53	15.26	15.53	900,853
08 Feb 24	15.53000 -0.31	15.84	15.48	15.82	639,185
07 Feb 24	15.83500 -0.26	16.11	15.83	16.07	430,042
06 Feb 24	16.09000 +0.00	16.20	15.99	16.12	517,376
05 Feb 24	16.09500 +0.06	16.15	15.96	16.02	563,127
02 Feb 24	16.03000 +0.02	16.14	16.00	16.07	377,673
01 Feb 24	16.01500 +0.01	16.05	15.91	15.93	609,263
31 Jan 24	16.00000 +0.11	16.08	15.85	15.94	746,101
30 Jan 24	15.89000 -0.18	16.11	15.81	16.10	904,534
29 Jan 24	16.07000 -0.23	16.26	16.00	16.23	828,554
26 Jan 24	16.29500 +0.08	16.36	16.22	16.22	559,752
25 Jan 24	16.21500 +0.02	16.50	16.03	16.03	814,844
24 Jan 24	16.19500 +0.01	16.29	16.08	16.26	604,027
23 Jan 24	16.18000 -0.24	16.48	16.18	16.48	518,962
22 Jan 24	16.42000 +0.34	16.44	16.10	16.11	589,048
19 Jan 24	16.08500 -0.03	16.24	16.02	16.17	522,937
18 Jan 24	16.11000 -0.02	16.20	16.01	16.18	543,676
17 Jan 24	16.13500 -0.36	16.37	15.91	16.36	715,638
16 Jan 24	16.49500 -0.28	16.74	16.50	16.74	525,665
15 Jan 24	16.78000 +0.11	16.78	16.64	16.67	466,605
12 Jan 24	16.67500 +0.40	16.67	16.33	16.33	1,008,158
11 Jan 24	16.27000 +0.04	16.32	16.13	16.25	772,451
10 Jan 24	16.23000 -0.02	16.42	16.19	16.21	1,025,967
09 Jan 24	16.25500 +0.07	16.28	16.05	16.18	733,370
08 Jan 24	16.18000 +0.04	16.28	16.01	16.18	625,778
05 Jan 24	16.14000 -0.37	16.45	16.02	16.45	604,268
04 Jan 24	16.51000 +0.15	16.52	16.31	16.41	593,204
03 Jan 24	16.36500 -0.09	16.49	16.25	16.43	541,139
02 Jan 24	16.45000 -0.11	16.72	16.42	16.58	814,908
29 Dec 23	16.56500 -0.05	16.73	16.54	16.64	468,824
28 Dec 23	16.61000 -0.13	16.76	16.60	16.69	472,450
27 Dec 23	16.74000 +0.02	16.75	16.58	16.69	329,150
22 Dec 23	16.71500 +0.29	16.75	16.50	16.53	461,651
21 Dec 23	16.42500 -0.39	16.81	16.22	16.60	1,235,687
20 Dec 23	16.81500 -0.08	16.91	16.77	16.89	543,003
19 Dec 23	16.90000 +0.02	16.97	16.81	16.91	687,772
18 Dec 23	16.87500 -0.17	17.00	16.83	16.98	569,657
15 Dec 23	17.04000 +0.09	17.08	16.80	16.97	2,037,952
14 Dec 23	16.95000 +0.01	17.34	16.94	17.18	1,337,055
13 Dec 23	16.94000 -0.08	17.16	16.91	16.98	687,162
12 Dec 23	17.02000 -0.13	17.20	17.01	17.15	627,559
11 Dec 23	17.15000 -0.04	17.25	17.11	17.15	664,826
08 Dec 23	17.19000 +0.13	17.19	16.94	17.05	797,354
07 Dec 23	17.06500 +0.05	17.18	17.00	17.03	729,579
06 Dec 23	17.01500 +0.11	17.14	16.84	16.90	778,872
05 Dec 23	16.90500 -0.01	16.94	16.58	16.65	1,268,057
04 Dec 23	16.91500 -0.05	17.08	16.88	16.93	494,423
01 Dec 23	16.97000 +0.20	16.99	16.76	16.85	623,156
30 Nov 23	16.77000 +0.02	17.00	16.75	16.75	2,020,857
29 Nov 23	16.74500 +0.11	16.82	16.60	16.61	562,747
28 Nov 23	16.64000 -0.05	16.69	16.59	16.64	399,110
27 Nov 23	16.68500 +0.01	16.75	16.58	16.63	486,294
24 Nov 23	16.67000 +0.12	16.71	16.50	16.50	375,962
23 Nov 23	16.55000 +0.13	16.55	16.43	16.43	193,709
22 Nov 23	16.42000 +0.04	16.53	16.33	16.38	447,630
21 Nov 23	16.38000 +0.08	16.41	16.18	16.26	587,268
20 Nov 23	16.30000 +0.01	16.50	16.14	16.26	690,923
17 Nov 23	16.29000 -0.11	16.55	16.25	16.34	866,498
16 Nov 23	16.40500 +0.35	16.59	15.99	16.07	1,268,421
15 Nov 23	16.06000 +0.05	16.25	15.99	16.01	665,732
14 Nov 23	16.01000 +0.32	16.15	15.66	15.70	632,206
13 Nov 23	15.69500 +0.13	15.75	15.50	15.59	515,006
10 Nov 23	15.56000 +0.01	15.63	15.47	15.51	836,051
09 Nov 23	15.55000 +0.02	15.55	15.40	15.51	853,487
08 Nov 23	15.53000 +0.16	15.53	15.34	15.41	752,287
07 Nov 23	15.37000 -0.09	15.48	15.35	15.41	481,820
06 Nov 23	15.46000 -0.16	15.64	15.35	15.62	502,800
03 Nov 23	15.62000 +0.02	15.73	15.57	15.65	566,426
02 Nov 23	15.60000 +0.30	15.66	15.31	15.40	741,149
01 Nov 23	15.30500 +0.07	15.31	15.10	15.23	675,831
31 Oct 23	15.23500 +0.23	15.27	15.02	15.03	951,375
30 Oct 23	15.00000 +0.15	15.00	14.84	14.91	493,085
27 Oct 23	14.84500 +0.09	14.91	14.73	14.76	606,747
26 Oct 23	14.75500 +0.23	14.80	14.50	14.50	1,185,547
25 Oct 23	14.52500 -0.13	14.73	14.49	14.62	10,182,570
24 Oct 23	14.65500 -0.06	14.77	14.56	14.69	782,381
23 Oct 23	14.71000 -0.09	14.78	14.50	14.78	535,919
20 Oct 23	14.80000 +0.13	14.93	14.60	14.60	1,196,711
19 Oct 23	14.67500 +0.06	14.90	14.48	14.48	811,305
18 Oct 23	14.61500 -0.15	14.65	14.20	14.22	1,054,208
17 Oct 23	14.76500 -0.14	14.98	14.69	14.86	571,213
16 Oct 23	14.90500 +0.07	15.07	14.74	14.88	786,885
13 Oct 23	14.83000 -0.18	15.26	14.83	14.97	951,181
12 Oct 23	15.00500 +0.05	15.21	14.93	15.18	805,263
11 Oct 23	14.95500 -0.25	15.24	14.95	15.15	836,007
10 Oct 23	15.20500 +0.39	15.32	14.84	14.85	1,347,260
09 Oct 23	14.81000 +0.36	15.35	14.24	14.40	2,177,326
06 Oct 23	14.45000 +0.16	14.56	14.26	14.34	695,685
05 Oct 23	14.28500 -0.15	14.50	14.28	14.47	811,874
04 Oct 23	14.43500 +0.15	14.61	14.24	14.26	629,256
03 Oct 23	14.29000 -0.54	14.82	14.29	14.82	794,135
02 Oct 23	14.83000 -0.28	15.31	14.83	15.19	714,387
29 Sep 23	15.11000 +0.13	15.18	14.95	15.04	2,723,014
28 Sep 23	14.97500 +0.08	15.02	14.74	14.85	755,367
27 Sep 23	14.89500 +0.26	14.96	14.52	14.60	1,141,295
26 Sep 23	14.63500 -0.40	14.95	14.61	14.95	933,757
25 Sep 23	15.03500 -0.10	15.14	14.94	15.05	1,305,011
22 Sep 23	15.13500 -0.35	15.44	15.09	15.44	770,440
21 Sep 23	15.49000 -0.22	15.64	15.45	15.60	636,841
20 Sep 23	15.71000 +0.23	15.81	15.45	15.48	532,355
19 Sep 23	15.48000 +0.11	15.49	15.30	15.36	371,341
18 Sep 23	15.37000 -0.11	15.48	15.30	15.44	527,058
15 Sep 23	15.48000 +0.16	15.49	15.35	15.37	1,375,977
14 Sep 23	15.32000 +0.24	15.35	14.98	15.08	523,026
13 Sep 23	15.08000 -0.11	15.19	14.83	15.16	505,404
12 Sep 23	15.19500 -0.13	15.32	15.17	15.18	537,776
11 Sep 23	15.32000 -0.02	15.44	15.27	15.35	596,748
08 Sep 23	15.33500 +0.06	15.35	15.16	15.31	467,359
07 Sep 23	15.27500 +0.16	15.31	14.94	15.07	631,390
06 Sep 23	15.11500 -0.23	15.28	15.11	15.28	680,504
05 Sep 23	15.34500 -0.21	15.57	15.34	15.57	647,716
04 Sep 23	15.55500 +0.07	15.64	15.49	15.56	391,373
01 Sep 23	15.49000 +0.03	15.56	15.41	15.49	469,931
31 Aug 23	15.45500 +0.10	15.53	15.33	15.35	1,839,106
30 Aug 23	15.36000 -0.04	15.44	15.31	15.40	409,591
29 Aug 23	15.40000 +0.28	15.44	15.14	15.14	592,703
28 Aug 23	15.11500 +0.10	15.16	15.06	15.08	359,535
25 Aug 23	15.01500 -0.07	15.16	15.01	15.05	312,539
24 Aug 23	15.08500 +0.02	15.20	15.07	15.14	385,244
23 Aug 23	15.06500 +0.09	15.10	14.96	14.99	498,394
22 Aug 23	14.98000 +0.02	15.06	14.94	14.99	355,542
21 Aug 23	14.96000 +0.09	15.07	14.82	14.88	471,623
18 Aug 23	14.87500 -0.26	15.14	14.73	15.10	599,777
17 Aug 23	15.13500 -0.23	15.37	15.14	15.30	518,678
16 Aug 23	15.37000 -0.01	15.40	15.29	15.34	353,555
15 Aug 23	15.38000 -0.02	15.51	15.34	15.37	557,997
14 Aug 23	15.39500 +0.03	15.47	15.30	15.35	525,166
11 Aug 23	15.37000 -0.23	15.55	15.35	15.53	569,807
10 Aug 23	15.60000 +0.06	15.64	15.48	15.60	556,923
09 Aug 23	15.54000 +0.06	15.68	15.52	15.60	653,900
08 Aug 23	15.48000 +0.01	15.61	15.40	15.47	491,180
07 Aug 23	15.47000 +0.13	15.51	15.31	15.32	620,712
04 Aug 23	15.34500 -0.07	15.45	15.30	15.44	929,868
03 Aug 23	15.42000 -0.14	15.54	15.39	15.49	478,498
02 Aug 23	15.56000 -0.31	15.84	15.48	15.80	818,154
01 Aug 23	15.87000 -0.13	16.01	15.87	15.95	590,024
31 Jul 23	15.99500 +0.10	16.01	15.83	15.88	612,152
28 Jul 23	15.89000 +0.06	15.97	15.53	15.81	857,269
27 Jul 23	15.83000 -0.17	16.11	15.83	16.05	799,746
26 Jul 23	16.00000 +0.06	16.00	15.81	15.91	571,763
25 Jul 23	15.94500 -0.10	16.11	15.84	16.03	599,417
24 Jul 23	16.04000 +0.00	16.20	15.90	16.07	563,443
21 Jul 23	16.04000 +0.14	16.09	15.85	15.95	693,371
20 Jul 23	15.90000 -0.18	16.07	15.55	15.95	1,437,670
19 Jul 23	16.08000 +0.10	16.16	15.93	16.02	812,802
18 Jul 23	15.97500 +0.27	16.05	15.61	15.69	912,722
17 Jul 23	15.71000 -0.11	15.86	15.61	15.73	485,000
14 Jul 23	15.82500 -0.22	16.14	15.71	16.00	922,836
13 Jul 23	16.04500 +0.00	16.15	15.91	16.02	662,249
12 Jul 23	16.04500 +0.37	16.09	15.66	15.72	1,016,468
11 Jul 23	15.67500 +0.06	15.85	15.65	15.68	799,106
10 Jul 23	15.61500 -0.12	15.72	15.60	15.68	714,406
07 Jul 23	15.73500 -0.08	15.79	15.56	15.78	711,531
06 Jul 23	15.81000 -0.07	15.88	15.67	15.76	1,531,257
05 Jul 23	15.88500 +0.39	15.92	15.55	15.57	1,491,003
04 Jul 23	15.50000 +0.02	15.54	15.41	15.52	441,660
03 Jul 23	15.48500 -0.10	15.69	15.39	15.60	703,725
30 Jun 23	15.58000 -0.12	15.76	15.58	15.69	1,202,879
29 Jun 23	15.70000 -0.07	15.85	15.64	15.76	478,814
28 Jun 23	15.77000 +0.17	15.82	15.65	15.69	655,610
27 Jun 23	15.60500 +0.12	15.64	15.49	15.56	698,326
26 Jun 23	15.48500 +0.03	15.52	15.37	15.47	859,296
23 Jun 23	15.45500 -0.37	15.76	15.40	15.76	939,388
22 Jun 23	15.82500 +0.01	15.86	15.64	15.74	660,228
21 Jun 23	15.82000 +0.05	15.82	15.65	15.71	744,533
20 Jun 23	15.76500 -0.14	15.98	15.76	15.88	695,351
19 Jun 23	15.91000 +0.35	16.31	15.83	15.83	1,298,588
16 Jun 23	15.56500 +0.07	15.73	15.48	15.52	1,830,242
15 Jun 23	15.49500 -0.19	15.69	15.48	15.63	798,269
14 Jun 23	15.68500 +0.02	15.81	15.66	15.68	858,309
13 Jun 23	15.66500 -0.13	15.90	15.65	15.87	785,095
12 Jun 23	15.79500 -0.10	16.00	15.80	15.97	796,439
09 Jun 23	15.89000 -0.14	16.08	15.88	16.08	543,605
08 Jun 23	16.03000 -0.02	16.21	16.01	16.06	740,681
07 Jun 23	16.05500 +0.10	16.15	15.94	15.94	671,317
06 Jun 23	15.96000 -0.06	16.08	15.82	16.01	1,019,761
05 Jun 23	16.02000 -0.14	16.22	16.02	16.16	720,302
02 Jun 23	16.15500 +0.11	16.23	16.01	16.08	781,096
01 Jun 23	16.04500 +0.16	16.13	15.92	15.94	805,861
31 May 23	15.88000 -0.26	16.02	15.68	15.91	8,262,696
30 May 23	16.14000 -0.38	16.23	15.97	16.05	711,423
29 May 23	16.51500 -0.20	16.72	16.50	16.70	471,646
26 May 23	16.71500 +0.18	16.79	16.54	16.60	677,450
25 May 23	16.53000 -0.17	16.77	16.52	16.77	737,770
24 May 23	16.70000 -0.25	16.83	16.57	16.83	880,349
23 May 23	16.95000 -0.16	17.18	16.89	17.04	614,713
22 May 23	17.11500 +0.07	17.25	17.01	17.05	750,594
19 May 23	17.05000 -0.02	17.10	16.96	17.07	974,818
18 May 23	17.06500 +0.24	17.11	16.91	16.92	761,297
17 May 23	16.82500 -0.04	16.90	16.71	16.86	636,099
16 May 23	16.86500 +0.16	16.91	16.62	16.70	991,250
15 May 23	16.71000 +0.05	16.78	16.67	16.67	538,787
12 May 23	16.65500 +0.18	16.79	16.53	16.55	906,399
11 May 23	16.48000 -0.02	16.69	16.42	16.48	811,200
10 May 23	16.50000 -0.16	16.71	16.47	16.65	784,291
09 May 23	16.66000 +0.10	16.66	16.44	16.51	678,116
08 May 23	16.55500 -0.05	16.67	16.53	16.59	502,678
05 May 23	16.60000 -0.01	16.72	16.43	16.64	852,062
04 May 23	16.61500 +0.03	16.69	16.44	16.53	685,102
03 May 23	16.58500 +0.03	16.60	16.41	16.58	965,040
02 May 23	16.55000 -0.41	16.92	16.54	16.92	1,348,316
28 Apr 23	16.96000 +0.08	16.96	16.73	16.93	1,100,405
27 Apr 23	16.87500 +0.14	16.93	16.58	16.69	940,885
26 Apr 23	16.73500 +0.13	16.75	16.48	16.57	1,132,397
25 Apr 23	16.61000 +0.08	16.63	16.38	16.54	900,285
24 Apr 23	16.53500 +0.66	16.55	16.25	16.33	1,463,694
21 Apr 23	15.87500 +0.21	15.96	15.63	15.65	889,892
20 Apr 23	15.66500 +0.43	15.86	15.16	15.16	1,404,293
19 Apr 23	15.24000 +0.11	15.32	15.05	15.10	760,783
18 Apr 23	15.13000 -0.11	15.33	15.04	15.27	850,901
17 Apr 23	15.24000 +0.19	15.28	15.02	15.07	710,692
14 Apr 23	15.04500 +0.07	15.15	14.99	15.03	686,457
13 Apr 23	14.97500 -0.02	15.05	14.88	15.01	782,254
12 Apr 23	15.00000 -0.24	15.43	15.00	15.21	1,404,997
11 Apr 23	15.24000 -0.03	15.35	15.16	15.30	1,059,653
06 Apr 23	15.27500 +0.06	15.28	15.14	15.19	781,852
05 Apr 23	15.21500 +0.01	15.31	14.95	15.15	869,047
04 Apr 23	15.20500 -0.06	15.31	15.14	15.30	739,708
03 Apr 23	15.26500 +0.08	15.38	15.19	15.23	769,271
31 Mar 23	15.19000 -0.06	15.24	15.10	15.24	1,536,885
30 Mar 23	15.24500 +0.14	15.31	15.15	15.17	802,399
29 Mar 23	15.10000 +0.30	15.15	14.82	14.85	776,894
28 Mar 23	14.80500 +0.21	14.89	14.67	14.70	878,285
27 Mar 23	14.59500 -0.02	14.70	14.51	14.69	816,180
24 Mar 23	14.62000 -0.43	14.95	14.34	14.95	1,356,173
23 Mar 23	15.04500 -0.08	15.15	14.94	15.13	677,737
22 Mar 23	15.12500 -0.07	15.20	15.00	15.18	757,456
21 Mar 23	15.20000 +0.14	15.23	15.06	15.10	709,992
20 Mar 23	15.05500 -0.25	15.30	14.88	15.30	1,132,642
17 Mar 23	15.30500 +0.08	15.40	15.10	15.34	3,312,030
16 Mar 23	15.23000 +0.26	15.26	14.81	15.07	1,146,845
15 Mar 23	14.96500 -0.03	15.13	14.71	15.00	1,231,929
14 Mar 23	15.00000 +0.27	15.07	14.67	14.74	757,460
13 Mar 23	14.72500 -0.41	15.15	14.58	15.15	1,213,140
10 Mar 23	15.13500 -0.05	15.19	14.93	15.02	805,866
09 Mar 23	15.19000 -0.15	15.30	15.11	15.28	706,093
08 Mar 23	15.33500 -0.10	15.40	15.19	15.36	869,145
07 Mar 23	15.44000 -0.06	15.61	15.36	15.43	896,346
06 Mar 23	15.49500 -0.12	15.64	15.42	15.63	994,541
03 Mar 23	15.61500 +0.09	15.73	15.49	15.60	825,383
02 Mar 23	15.53000 -0.38	15.88	15.30	15.84	1,254,327
01 Mar 23	15.91000 -0.02	16.16	15.88	15.93	1,117,780
28 Feb 23	15.92500 -0.18	16.21	15.92	16.08	1,658,318
27 Feb 23	16.10000 +0.25	16.13	15.75	15.85	802,441
24 Feb 23	15.85500 +0.14	16.09	15.77	15.90	1,241,736
23 Feb 23	15.71000 -0.44	15.99	15.41	15.70	2,242,593
22 Feb 23	16.14500 -0.19	16.51	16.04	16.27	761,458
21 Feb 23	16.33500 -0.17	16.54	15.97	16.47	1,832,207
20 Feb 23	16.50500 +0.05	16.58	16.45	16.46	411,539
17 Feb 23	16.45500 -0.18	16.65	16.42	16.56	818,396
16 Feb 23	16.63500 +0.07	16.66	16.48	16.61	685,175
15 Feb 23	16.57000 -0.05	16.64	16.46	16.61	638,327
14 Feb 23	16.62000 +0.15	16.74	16.48	16.48	1,201,618
13 Feb 23	16.47500 +0.19	16.53	16.30	16.33	529,843
10 Feb 23	16.28500 -0.09	16.47	16.19	16.42	1,102,144
09 Feb 23	16.38000 -0.10	16.64	16.38	16.49	802,995
08 Feb 23	16.47500 +0.08	16.67	16.45	16.48	591,239
07 Feb 23	16.40000 +0.01	16.44	16.32	16.39	650,583
06 Feb 23	16.39000 -0.03	16.58	16.33	16.44	706,379
03 Feb 23	16.42500 +0.17	16.50	16.16	16.19	1,526,356
02 Feb 23	16.25000 +0.26	16.25	15.95	16.07	1,138,648
01 Feb 23	15.99000 +0.46	16.01	15.57	15.57	970,720
31 Jan 23	15.53000 +0.02	15.65	15.44	15.48	1,336,583
30 Jan 23	15.51000 -0.06	15.62	15.40	15.58	1,472,542
27 Jan 23	15.57500 -0.11	15.83	15.57	15.80	1,256,344
26 Jan 23	15.68500 -0.18	16.00	15.45	15.99	1,446,416
25 Jan 23	15.87000 +0.15	15.87	15.62	15.73	1,258,549
24 Jan 23	15.72000 +0.16	15.72	15.43	15.57	1,493,952
23 Jan 23	15.56500 +0.13	15.57	15.31	15.44	799,344
20 Jan 23	15.44000 +0.04	15.52	15.40	15.44	459,006
19 Jan 23	15.39500 -0.06	15.52	15.38	15.41	859,339
18 Jan 23	15.46000 +0.19	15.69	15.45	15.52	1,175,442
17 Jan 23	15.26500 +0.32	15.30	14.91	14.91	781,675
16 Jan 23	14.95000 -0.07	15.12	14.90	15.03	627,688
13 Jan 23	15.02500 +0.13	15.15	14.93	14.94	769,173
12 Jan 23	14.89500 -0.01	15.06	14.83	14.97	1,030,115
11 Jan 23	14.90500 -0.05	15.03	14.86	14.96	703,263
10 Jan 23	14.95000 -0.17	15.23	14.91	15.09	1,035,145
09 Jan 23	15.12000 -0.07	15.27	15.06	15.25	927,568
06 Jan 23	15.19000 +0.27	15.22	14.90	14.98	714,634
05 Jan 23	14.92000 +0.02	15.14	14.83	14.88	1,000,625
04 Jan 23	14.89500 -0.11	15.06	14.80	15.06	1,023,788
03 Jan 23	15.01000 -0.18	15.24	14.99	15.21	628,181
02 Jan 23	15.19500 +0.22	15.20	14.94	15.06	930,045
30 Dec 22	14.97500 -0.21	15.19	14.98	15.14	578,657
29 Dec 22	15.19000 +0.01	15.24	15.02	15.13	428,116
28 Dec 22	15.17500 -0.01	15.24	15.10	15.22	438,650
27 Dec 22	15.19000 -0.05	15.36	15.18	15.31	287,539
23 Dec 22	15.24000 +0.07	15.31	15.14	15.22	448,855
22 Dec 22	15.17000 +0.15	15.27	15.05	15.05	526,916
21 Dec 22	15.02500 +0.07	15.10	14.89	14.97	670,527
20 Dec 22	14.95500 -0.05	15.01	14.73	14.86	671,896
19 Dec 22	15.00500 +0.07	15.16	14.90	14.93	659,445
16 Dec 22	14.94000 -0.42	15.38	14.87	15.38	6,323,437
15 Dec 22	15.36000 -0.30	15.65	15.27	15.57	860,482
14 Dec 22	15.66000 +0.14	15.66	15.25	15.50	758,521
13 Dec 22	15.52000 -0.01	15.66	15.38	15.60	840,775
12 Dec 22	15.53000 -0.23	15.85	15.53	15.65	889,460
09 Dec 22	15.75500 +0.07	15.76	15.56	15.68	823,186
08 Dec 22	15.68000 +0.08	15.74	15.51	15.66	698,542
07 Dec 22	15.60500 -0.21	15.93	15.59	15.82	945,985
06 Dec 22	15.81000 +0.11	15.94	15.56	15.70	1,069,970
05 Dec 22	15.70000 -0.36	16.08	15.66	16.06	810,736
02 Dec 22	16.06000 -0.25	16.32	15.95	16.28	876,745
01 Dec 22	16.31000 +0.47	16.35	15.83	15.93	1,363,079
30 Nov 22	15.83500 -0.07	15.97	15.78	15.93	2,823,902
29 Nov 22	15.90500 -0.07	16.05	15.77	15.97	1,183,097
28 Nov 22	15.97500 -0.08	16.03	15.80	16.03	988,970
25 Nov 22	16.06000 +0.01	16.06	15.84	15.98	556,232
24 Nov 22	16.05000 +0.22	16.05	15.78	15.88	404,380
23 Nov 22	15.83000 +0.02	15.93	15.67	15.86	676,211
22 Nov 22	15.81500 -0.05	15.94	15.73	15.89	657,995
21 Nov 22	15.86500 +0.07	15.86	15.63	15.75	614,630
18 Nov 22	15.79000 +0.08	15.86	15.72	15.74	571,200
17 Nov 22	15.71000 -0.22	15.98	15.64	15.97	635,484
16 Nov 22	15.93000 -0.01	16.04	15.83	15.98	610,760
15 Nov 22	15.93500 +0.03	16.04	15.86	15.94	522,702
14 Nov 22	15.90500 -0.05	16.13	15.90	15.97	485,353
11 Nov 22	15.95500 -0.45	16.46	15.95	16.41	667,506
10 Nov 22	16.40500 +0.15	16.53	16.14	16.27	941,998
09 Nov 22	16.25500 +0.24	16.36	16.00	16.01	1,145,069
08 Nov 22	16.01500 +0.43	16.08	15.55	15.56	772,395
07 Nov 22	15.58500 -0.26	15.98	15.59	15.84	967,033
04 Nov 22	15.84000 -0.01	16.08	15.64	15.96	934,388
03 Nov 22	15.85500 +0.30	15.97	15.35	15.43	888,613
02 Nov 22	15.55000 -0.44	16.04	15.54	16.03	1,101,385
01 Nov 22	15.99000 -0.04	16.25	15.94	16.13	598,586
31 Oct 22	16.03000 +0.10	16.07	15.90	15.94	994,854
28 Oct 22	15.93500 -0.02	16.15	15.84	15.85	735,784
27 Oct 22	15.95500 +0.07	16.26	15.85	16.20	1,113,207
26 Oct 22	15.88000 +0.44	15.89	15.32	15.40	76,117,752
25 Oct 22	15.44000 -0.04	15.53	15.24	15.52	792,620
24 Oct 22	15.48000 +0.06	15.53	15.27	15.48	963,353
21 Oct 22	15.42000 -0.23	15.63	15.24	15.54	592,244
20 Oct 22	15.65000 -0.09	15.71	15.35	15.66	964,726
19 Oct 22	15.73500 +0.17	15.77	15.54	15.61	589,736
18 Oct 22	15.56500 -0.13	15.76	15.44	15.72	774,223
17 Oct 22	15.69500 +0.42	15.73	15.31	15.33	889,119
14 Oct 22	15.27000 -0.05	15.52	15.24	15.44	1,576,690
13 Oct 22	15.32500 +0.09	15.38	15.05	15.19	907,156
12 Oct 22	15.23500 -0.04	15.35	15.01	15.28	1,013,170
11 Oct 22	15.27500 -0.07	15.41	15.10	15.20	1,490,609
10 Oct 22	15.34500 -0.06	15.48	15.15	15.41	1,176,536
07 Oct 22	15.40500 -0.42	15.82	15.40	15.79	773,221
06 Oct 22	15.82500 -0.24	16.19	15.64	16.12	795,831
05 Oct 22	16.06500 -0.26	16.30	15.96	16.30	619,488
04 Oct 22	16.32500 +0.26	16.45	16.09	16.13	886,649
03 Oct 22	16.06500 +0.16	16.18	15.73	15.88	1,068,544
30 Sep 22	15.90500 +0.10	16.14	15.85	15.91	2,179,326
29 Sep 22	15.80000 -0.02	15.85	15.54	15.85	897,643
28 Sep 22	15.82000 -0.23	16.12	15.64	16.02	868,858
27 Sep 22	16.04500 -0.02	16.25	15.95	16.09	873,583
26 Sep 22	16.07000 -0.05	16.25	15.88	15.91	1,239,936
23 Sep 22	16.11500 -0.62	16.80	16.07	16.77	1,130,220
22 Sep 22	16.73500 -0.47	17.09	16.67	17.07	1,027,562
21 Sep 22	17.20500 +0.09	17.27	17.07	17.11	1,186,022
20 Sep 22	17.11500 -0.71	17.99	17.09	17.86	765,402
19 Sep 22	17.82500 +0.15	17.91	17.42	17.60	700,692
16 Sep 22	17.68000 -0.22	17.93	17.68	17.83	1,813,142
15 Sep 22	17.90000 +0.15	17.95	17.02	17.60	1,667,723
14 Sep 22	17.74500 -0.05	17.92	17.65	17.75	652,277
13 Sep 22	17.79000 -0.17	18.03	17.78	17.97	745,449
12 Sep 22	17.96000 +0.24	18.02	17.65	17.76	882,552
09 Sep 22	17.71500 +0.44	17.77	17.12	17.24	1,227,101
08 Sep 22	17.27500 -0.65	17.93	17.19	17.86	1,244,342
07 Sep 22	17.92500 -0.08	18.13	17.86	17.89	785,937
06 Sep 22	18.00500 -0.36	18.33	17.84	18.33	884,001
05 Sep 22	18.36000 +0.00	18.36	18.15	18.16	1,116,216
02 Sep 22	18.36000 -0.13	18.60	18.30	18.57	924,846
01 Sep 22	18.48500 -0.31	18.61	18.36	18.61	618,715
31 Aug 22	18.79000 -0.01	18.92	18.52	18.80	1,467,180
30 Aug 22	18.80000 -0.38	19.33	18.80	19.19	1,246,821
29 Aug 22	19.18000 -0.16	19.50	19.14	19.17	665,057
26 Aug 22	19.34500 -0.29	19.61	19.08	19.53	663,336
25 Aug 22	19.63500 +0.03	19.76	19.51	19.63	383,708
24 Aug 22	19.60000 -0.07	19.69	19.41	19.56	394,956
23 Aug 22	19.66500 -0.11	19.80	19.53	19.61	518,536
22 Aug 22	19.78000 +0.14	19.78	19.45	19.59	550,875
19 Aug 22	19.64000 -0.03	19.75	19.49	19.65	539,728
18 Aug 22	19.66500 -0.11	19.78	19.63	19.77	509,716
17 Aug 22	19.77500 -0.13	19.95	19.61	19.86	531,284
16 Aug 22	19.90000 +0.30	19.98	19.57	19.57	470,859
15 Aug 22	19.60000 +0.20	19.64	19.34	19.34	533,073
12 Aug 22	19.40000 -0.07	19.60	19.37	19.48	522,802
11 Aug 22	19.47000 -0.18	19.98	19.43	19.73	1,313,562
10 Aug 22	19.64500 -0.01	19.84	19.59	19.59	787,496
09 Aug 22	19.66000 +0.36	19.67	19.22	19.26	558,995
08 Aug 22	19.29500 +0.04	19.53	19.22	19.26	609,284
05 Aug 22	19.25500 -0.14	19.45	19.16	19.42	570,628
04 Aug 22	19.39500 -0.14	19.75	19.32	19.58	649,701
03 Aug 22	19.53000 -0.05	19.67	19.38	19.48	510,032
02 Aug 22	19.58000 +0.25	19.58	19.22	19.32	828,344
01 Aug 22	19.33000 -0.20	19.70	19.30	19.49	830,880
29 Jul 22	19.53000 +0.03	19.77	19.34	19.56	1,385,666
28 Jul 22	19.50000 +0.09	19.64	19.33	19.50	949,365
27 Jul 22	19.40500 -0.28	19.65	19.33	19.60	814,208
26 Jul 22	19.69000 +0.55	19.75	19.06	19.18	1,279,208
25 Jul 22	19.14500 +0.10	19.47	18.94	19.05	1,142,101
22 Jul 22	19.05000 +0.09	19.35	18.91	18.93	1,143,630
21 Jul 22	18.95500 -0.41	20.13	18.57	19.58	1,251,169
20 Jul 22	19.36500 -0.17	19.61	19.15	19.54	1,277,781
19 Jul 22	19.53000 +0.12	19.56	19.18	19.40	897,693
18 Jul 22	19.41000 +0.11	19.49	19.03	19.35	768,971
15 Jul 22	19.29500 +0.42	19.30	18.89	19.00	853,030
14 Jul 22	18.87500 +0.30	18.89	18.59	18.59	1,125,215
13 Jul 22	18.57500 +0.08	18.82	18.43	18.45	1,067,528
12 Jul 22	18.50000 +0.32	18.54	18.14	18.15	825,919
11 Jul 22	18.18000 +0.29	18.22	17.83	17.84	954,806
08 Jul 22	17.89000 +0.31	17.99	17.53	17.55	818,559
07 Jul 22	17.58000 +0.52	17.73	17.23	17.25	948,602
06 Jul 22	17.06000 +0.00	17.10	16.67	17.10	1,154,213
05 Jul 22	17.06000 -0.25	17.44	16.95	17.35	1,481,414
04 Jul 22	17.30500 +0.16	17.50	17.25	17.25	988,637
01 Jul 22	17.15000 +0.32	17.25	16.69	16.85	1,880,007
30 Jun 22	16.83000 -0.70	17.50	16.58	17.45	1,899,743
29 Jun 22	17.53000 -0.15	17.65	17.35	17.64	620,054
28 Jun 22	17.68500 +0.02	17.88	17.67	17.69	1,028,657
27 Jun 22	17.66500 +0.17	17.67	17.43	17.56	723,897
24 Jun 22	17.50000 +0.27	17.54	17.35	17.35	619,386
23 Jun 22	17.22500 -0.14	17.43	17.02	17.28	914,321
22 Jun 22	17.36000 -0.06	17.47	17.13	17.36	754,728
21 Jun 22	17.42000 -0.03	17.61	17.29	17.55	884,413
20 Jun 22	17.45000 +0.12	17.50	17.17	17.35	827,633
17 Jun 22	17.33000 +0.24	17.48	16.98	17.17	2,245,646
16 Jun 22	17.09500 -0.11	17.20	16.92	17.20	1,170,422
15 Jun 22	17.20000 +0.28	17.44	16.94	17.03	1,117,523
14 Jun 22	16.92000 -0.35	17.47	16.85	17.35	980,151
13 Jun 22	17.27500 -0.15	17.36	17.11	17.22	842,613
10 Jun 22	17.42500 +0.05	17.50	17.10	17.25	798,939
09 Jun 22	17.37000 -0.71	18.00	17.18	18.00	1,180,947
08 Jun 22	18.08000 -0.10	18.18	17.92	18.17	917,867
07 Jun 22	18.18000 +0.21	18.18	17.90	17.92	745,330
06 Jun 22	17.97000 +0.19	17.99	17.78	17.85	431,709
03 Jun 22	17.77500 -0.03	17.92	17.74	17.81	375,782
02 Jun 22	17.80500 -0.11	18.01	17.70	17.95	646,309
01 Jun 22	17.92000 +0.00	18.08	17.80	18.00	899,170
31 May 22	17.92500 -0.44	18.33	17.80	18.33	2,879,455
30 May 22	18.36500 -0.09	18.53	18.33	18.35	643,976
27 May 22	18.45500 +0.03	18.77	18.39	18.42	1,124,239
26 May 22	18.42500 -0.12	18.63	18.42	18.54	804,929
25 May 22	18.54000 -0.15	18.70	18.30	18.44	846,449
24 May 22	18.69500 +0.24	18.69	18.26	18.30	708,885
23 May 22	18.45000 +0.19	18.55	18.30	18.45	642,054
20 May 22	18.26000 +0.36	18.26	17.89	18.00	936,921
19 May 22	17.89500 -0.29	18.04	17.84	17.93	823,115
18 May 22	18.18500 +0.18	18.31	17.85	18.05	956,175
17 May 22	18.00000 +0.21	18.03	17.86	17.90	629,377
16 May 22	17.79000 +0.35	17.79	17.36	17.40	549,573
13 May 22	17.44500 +0.25	17.44	17.20	17.30	696,602
12 May 22	17.19000 +0.06	17.25	16.86	17.05	1,117,422
11 May 22	17.13500 +0.06	17.23	16.92	17.15	959,796
10 May 22	17.07500 -0.09	17.39	17.00	17.25	883,733
09 May 22	17.17000 -0.14	17.34	17.16	17.25	708,569
06 May 22	17.31000 -0.09	17.53	17.17	17.35	985,088
05 May 22	17.39500 -0.10	17.69	17.40	17.69	687,580
04 May 22	17.50000 +0.00	17.74	17.36	17.50	805,958
03 May 22	17.50000 +0.08	17.65	17.43	17.60	719,790
02 May 22	17.42500 -0.06	17.65	16.75	17.44	916,828
29 Apr 22	17.48000 -0.35	17.90	17.30	17.90	1,274,784
28 Apr 22	17.82500 -0.16	18.25	17.76	18.10	1,053,133
27 Apr 22	17.99000 +0.24	18.06	17.50	17.70	841,935
26 Apr 22	17.75500 +0.08	17.99	17.60	17.83	960,751
25 Apr 22	17.67500 +0.30	17.81	17.17	17.22	1,175,543
22 Apr 22	17.38000 -0.31	17.99	17.35	17.69	867,842
21 Apr 22	17.69000 +0.41	17.82	17.31	17.40	1,068,271
20 Apr 22	17.28500 +0.11	17.34	17.15	17.25	785,008
19 Apr 22	17.17500 -0.23	17.28	16.75	16.94	1,162,776
14 Apr 22	17.40500 +0.55	17.45	16.93	16.93	1,348,654
13 Apr 22	16.85500 +0.18	16.91	16.67	16.68	1,268,173
12 Apr 22	16.67000 -0.09	16.83	16.59	16.63	1,058,475
11 Apr 22	16.76000 +0.41	16.77	16.30	16.31	967,366
08 Apr 22	16.35000 +0.05	16.60	16.15	16.43	860,058
07 Apr 22	16.30500 +0.03	16.60	16.24	16.27	1,154,437
06 Apr 22	16.27000 +0.01	16.36	15.99	16.25	993,243
05 Apr 22	16.26500 -0.17	16.53	16.11	16.41	968,158
04 Apr 22	16.43000 -0.20	16.69	16.03	16.69	1,599,589
01 Apr 22	16.63000 +0.28	16.79	16.39	16.40	1,321,259
31 Mar 22	16.34500 +0.14	16.50	16.29	16.29	2,258,677
30 Mar 22	16.21000 -0.06	16.30	16.02	16.24	822,586
29 Mar 22	16.26500 +0.16	16.37	16.17	16.28	789,638
28 Mar 22	16.10000 +0.09	16.28	16.10	16.10	1,068,203
25 Mar 22	16.01500 -0.07	16.25	15.90	16.18	1,085,662
24 Mar 22	16.08500 +0.25	16.15	15.79	15.80	1,020,442
23 Mar 22	15.83500 +0.20	15.96	15.64	15.64	665,930
22 Mar 22	15.63500 +0.12	15.68	15.48	15.51	587,646
21 Mar 22	15.51500 -0.04	15.70	15.47	15.51	811,221
18 Mar 22	15.55500 -0.43	16.02	15.40	15.98	1,739,630
17 Mar 22	15.99000 +0.73	15.99	15.27	15.28	1,725,482
16 Mar 22	15.25500 -0.18	15.73	15.26	15.65	1,094,520
15 Mar 22	15.43000 +0.33	15.52	14.96	15.00	1,061,297
14 Mar 22	15.10000 +0.35	15.15	14.77	14.85	828,327
11 Mar 22	14.75000 +0.30	14.97	14.47	14.47	1,264,467
10 Mar 22	14.45000 +0.02	14.60	14.23	14.50	894,203
09 Mar 22	14.43000 +0.45	14.59	14.17	14.39	1,441,991
08 Mar 22	13.98500 -0.03	14.22	13.86	13.90	1,367,060
07 Mar 22	14.01500 +0.10	14.14	13.44	13.70	1,688,394
04 Mar 22	13.92000 -0.31	14.12	13.88	14.02	1,091,136
03 Mar 22	14.22500 -0.27	14.63	14.15	14.49	934,920
02 Mar 22	14.49500 +0.39	14.59	13.95	13.98	1,099,395
01 Mar 22	14.10000 -0.54	14.61	14.09	14.59	1,104,526
28 Feb 22	14.64000 -0.03	14.65	14.36	14.50	1,709,225
25 Feb 22	14.67500 +0.57	14.71	14.16	14.17	990,476
24 Feb 22	14.10000 -0.38	14.65	13.61	14.00	1,300,190
23 Feb 22	14.47500 -0.10	14.84	14.39	14.59	887,047
22 Feb 22	14.58000 +0.32	14.65	13.91	14.05	939,603
21 Feb 22	14.26000 -0.06	14.53	14.26	14.37	845,800
18 Feb 22	14.32500 -0.09	14.65	14.31	14.45	748,315
17 Feb 22	14.41500 +0.03	14.55	14.27	14.41	673,928
16 Feb 22	14.38500 +0.14	14.39	14.24	14.26	592,140
15 Feb 22	14.25000 +0.41	14.27	13.82	13.89	1,166,289
14 Feb 22	13.83500 -0.05	13.85	13.51	13.65	1,444,266
11 Feb 22	13.88000 -0.26	14.08	13.83	14.05	661,399
10 Feb 22	14.14000 -0.21	14.45	14.14	14.36	838,624
09 Feb 22	14.35000 +0.29	14.41	14.11	14.11	1,341,282
08 Feb 22	14.06000 +0.34	14.06	13.69	13.76	970,457
07 Feb 22	13.72500 +0.03	13.91	13.65	13.78	984,847
04 Feb 22	13.70000 -0.30	14.11	13.69	14.07	890,166
03 Feb 22	13.99500 -0.09	14.23	13.97	14.10	936,499
02 Feb 22	14.08500 -0.05	14.28	14.09	14.19	673,085
01 Feb 22	14.13000 +0.18	14.19	13.99	14.03	818,889
31 Jan 22	13.95000 +0.10	14.02	13.81	13.90	1,030,447
28 Jan 22	13.85000 -0.03	13.93	13.70	13.93	817,384
27 Jan 22	13.88000 -0.12	13.97	13.77	13.85	779,878
26 Jan 22	14.00000 +0.17	14.15	13.90	13.93	925,993
25 Jan 22	13.83000 -0.03	14.05	13.77	13.97	735,189
24 Jan 22	13.86500 -0.46	14.27	13.81	14.26	1,288,469
21 Jan 22	14.32500 -0.03	14.36	14.18	14.23	750,791
20 Jan 22	14.35000 +0.10	14.48	14.15	14.29	1,157,427
19 Jan 22	14.25500 +0.03	14.34	14.15	14.16	475,397
18 Jan 22	14.22500 -0.03	14.27	13.98	14.15	599,633
17 Jan 22	14.25500 -0.06	14.36	14.13	14.31	597,133
14 Jan 22	14.32000 -0.04	14.38	14.21	14.29	733,367
13 Jan 22	14.36000 +0.01	14.39	14.25	14.28	776,164
12 Jan 22	14.35000 +0.05	14.43	14.29	14.38	1,008,057
11 Jan 22	14.30500 -0.07	14.44	14.28	14.44	716,490
10 Jan 22	14.38000 +0.03	14.57	14.34	14.40	635,906
07 Jan 22	14.35000 -0.27	14.65	14.32	14.64	843,909
06 Jan 22	14.62500 -0.25	14.83	14.60	14.70	636,431
05 Jan 22	14.87500 +0.06	14.95	14.77	14.82	807,710
04 Jan 22	14.81000 +0.05	14.93	14.78	14.79	617,103
03 Jan 22	14.76000 +0.20	14.78	14.56	14.56	466,914
31 Dec 21	14.56000 +0.08	14.56	14.47	14.47	211,237
30 Dec 21	14.48000 -0.03	14.56	14.41	14.49	213,037
29 Dec 21	14.50500 +0.04	14.52	14.40	14.44	247,181
28 Dec 21	14.46500 +0.18	14.49	14.28	14.28	258,370
27 Dec 21	14.29000 +0.05	14.35	14.19	14.20	340,735
24 Dec 21	14.24000 -0.03	14.27	14.16	14.23	130,395
23 Dec 21	14.27500 +0.05	14.48	14.25	14.25	549,204
22 Dec 21	14.23000 +0.23	14.23	14.00	14.00	722,776
21 Dec 21	13.99500 +0.16	14.01	13.81	13.88	905,112
20 Dec 21	13.83000 +0.26	13.83	13.30	13.40	1,149,473
17 Dec 21	13.57500 +0.02	13.59	13.36	13.50	1,455,590
16 Dec 21	13.55000 -0.27	14.07	13.53	13.96	1,693,421
15 Dec 21	13.82500 +0.05	13.95	13.79	13.81	820,485
14 Dec 21	13.77500 +0.02	13.88	13.77	13.81	1,030,751
13 Dec 21	13.75500 +0.11	13.86	13.66	13.70	1,186,891
10 Dec 21	13.65000 +0.00	13.73	13.63	13.65	743,339
09 Dec 21	13.64500 -0.11	13.81	13.65	13.72	672,521
08 Dec 21	13.75500 +0.02	13.85	13.56	13.74	1,197,179
07 Dec 21	13.73500 +0.34	13.76	13.48	13.50	996,463
06 Dec 21	13.40000 +0.28	13.45	13.15	13.19	618,731
03 Dec 21	13.12000 -0.10	13.39	13.10	13.30	716,462
02 Dec 21	13.21500 -0.05	13.34	13.12	13.20	944,932
01 Dec 21	13.26500 +0.22	13.52	13.07	13.10	1,464,017
30 Nov 21	13.05000 +0.15	13.29	12.79	12.80	2,464,353
29 Nov 21	12.89500 -0.10	13.16	12.90	13.05	1,176,614
26 Nov 21	13.00000 -0.48	13.20	12.68	13.19	2,250,878
25 Nov 21	13.48500 +0.03	13.52	13.36	13.44	513,905
24 Nov 21	13.45000 +0.05	13.49	13.20	13.39	836,379
23 Nov 21	13.40000 +0.05	13.48	13.23	13.30	450,676
22 Nov 21	13.35000 +0.16	13.44	13.20	13.20	1,002,004
19 Nov 21	13.19000 -0.21	13.36	12.91	13.35	1,280,975
18 Nov 21	13.39500 -0.10	13.51	13.34	13.48	709,639
17 Nov 21	13.50000 -0.21	13.80	13.50	13.67	570,860
16 Nov 21	13.71000 -0.23	13.97	13.69	13.95	568,746
15 Nov 21	13.94500 +0.15	13.99	13.74	13.79	517,173
12 Nov 21	13.79500 -0.03	13.82	13.69	13.80	310,787
11 Nov 21	13.82500 +0.13	13.95	13.65	13.65	631,419
10 Nov 21	13.69500 -0.14	13.85	13.67	13.81	703,875
09 Nov 21	13.83500 -0.13	14.03	13.80	13.94	571,507
08 Nov 21	13.96500 +0.07	14.05	13.80	13.85	666,420
05 Nov 21	13.90000 +0.25	13.94	13.49	13.64	659,236
04 Nov 21	13.65000 +0.08	13.73	13.48	13.61	489,214
03 Nov 21	13.57000 -0.09	13.65	13.44	13.61	526,919
02 Nov 21	13.66000 +0.00	13.74	13.54	13.65	767,776
01 Nov 21	13.66000 +0.38	13.69	13.31	13.31	866,965
29 Oct 21	13.28500 -0.14	13.40	13.10	13.40	1,315,608
28 Oct 21	13.42000 -0.03	13.52	13.35	13.46	821,867
27 Oct 21	13.45000 +0.00	13.49	13.37	13.41	686,479
26 Oct 21	13.45000 +0.22	13.61	13.22	13.25	600,776
25 Oct 21	13.22500 -0.19	13.43	13.23	13.36	461,237
22 Oct 21	13.41500 +0.12	13.46	13.20	13.31	653,710
21 Oct 21	13.29500 -0.27	13.51	13.16	13.50	1,061,935
20 Oct 21	13.56500 +0.02	13.70	13.51	13.52	694,799
19 Oct 21	13.54000 +0.01	13.61	13.46	13.56	659,684
18 Oct 21	13.53000 -0.10	13.60	13.40	13.60	524,075
15 Oct 21	13.63000 +0.02	13.69	13.56	13.64	808,627
14 Oct 21	13.61000 +0.14	13.66	13.48	13.55	880,614
13 Oct 21	13.46500 -0.03	13.58	13.43	13.49	652,507
12 Oct 21	13.50000 -0.06	13.55	13.40	13.48	544,386
11 Oct 21	13.55500 +0.22	13.56	13.27	13.30	695,280
08 Oct 21	13.33500 -0.02	13.40	13.27	13.32	778,262
07 Oct 21	13.35500 +0.02	13.50	13.28	13.37	818,974
06 Oct 21	13.33000 -0.42	13.69	13.25	13.69	917,891
05 Oct 21	13.75000 +0.10	13.75	13.56	13.69	685,087
04 Oct 21	13.64500 -0.07	13.81	13.60	13.68	689,158
01 Oct 21	13.71500 +0.18	13.73	13.23	13.40	806,499
30 Sep 21	13.53500 -0.11	13.76	13.48	13.73	1,476,006
29 Sep 21	13.65000 +0.12	13.74	13.54	13.60	780,089
28 Sep 21	13.53000 -0.36	13.99	13.49	13.89	1,041,932
27 Sep 21	13.89000 +0.18	13.97	13.80	13.80	598,648
24 Sep 21	13.71000 -0.09	13.94	13.71	13.78	552,032
23 Sep 21	13.79500 +0.02	13.92	13.73	13.85	457,105
22 Sep 21	13.77000 +0.21	13.85	13.63	13.63	503,756
21 Sep 21	13.56500 +0.10	13.66	13.44	13.51	650,986
20 Sep 21	13.46000 +0.05	13.49	13.22	13.30	1,028,570
17 Sep 21	13.41500 -0.02	13.61	13.38	13.51	1,358,739
16 Sep 21	13.43000 -0.30	13.63	13.28	13.49	1,281,118
15 Sep 21	13.72500 -0.13	13.95	13.69	13.88	725,705
14 Sep 21	13.86000 +0.03	13.94	13.79	13.81	573,383
13 Sep 21	13.83000 +0.34	13.94	13.60	13.65	1,017,571
10 Sep 21	13.49000 -0.45	13.99	13.49	13.99	874,882
09 Sep 21	13.93500 -0.03	13.95	13.81	13.94	530,663
08 Sep 21	13.97000 +0.15	14.10	13.72	13.78	900,033
07 Sep 21	13.82000 +0.07	13.98	13.70	13.72	517,475
06 Sep 21	13.75000 +0.03	13.77	13.64	13.73	424,478
03 Sep 21	13.71500 -0.21	13.93	13.70	13.88	555,784
02 Sep 21	13.92500 +0.07	14.01	13.84	13.85	468,591
01 Sep 21	13.85000 +0.24	13.96	13.68	13.68	801,199
31 Aug 21	13.61500 -0.17	13.74	13.56	13.74	881,988
30 Aug 21	13.78500 -0.03	13.85	13.77	13.80	286,743
27 Aug 21	13.81500 -0.05	13.87	13.74	13.85	445,524
26 Aug 21	13.86000 -0.14	13.95	13.83	13.95	514,332
25 Aug 21	13.99500 +0.10	14.13	13.93	13.93	514,780
24 Aug 21	13.90000 +0.05	14.02	13.84	13.85	705,849
23 Aug 21	13.85000 +0.03	13.97	13.83	13.87	667,691
20 Aug 21	13.82000 -0.09	13.93	13.69	13.93	457,099
19 Aug 21	13.90500 -0.14	13.98	13.77	13.90	710,853
18 Aug 21	14.04500 +0.16	14.09	13.88	13.88	537,931
17 Aug 21	13.88000 +0.06	13.88	13.63	13.77	701,847
16 Aug 21	13.82500 -0.19	13.98	13.77	13.91	511,270
13 Aug 21	14.01500 +0.10	14.02	13.85	13.91	552,709
12 Aug 21	13.92000 -0.01	14.06	13.90	13.90	478,807
11 Aug 21	13.92500 +0.03	13.97	13.78	13.90	414,138
10 Aug 21	13.90000 +0.05	13.99	13.83	13.86	643,212
09 Aug 21	13.85000 -0.09	13.92	13.73	13.91	533,943
06 Aug 21	13.94000 +0.02	14.03	13.67	13.91	734,665
05 Aug 21	13.91500 +0.36	13.98	13.57	13.57	698,463
04 Aug 21	13.55500 +0.11	13.62	13.44	13.50	699,483
03 Aug 21	13.45000 -0.15	13.63	13.45	13.57	500,432
02 Aug 21	13.60000 +0.10	13.71	13.53	13.55	552,845
30 Jul 21	13.50500 -0.15	13.66	13.40	13.60	845,917
29 Jul 21	13.65500 -0.05	13.82	13.65	13.70	704,980
28 Jul 21	13.70500 +0.24	13.80	13.41	13.41	700,963
27 Jul 21	13.46500 +0.06	13.48	13.28	13.39	561,877
26 Jul 21	13.41000 +0.14	13.53	13.20	13.23	891,479
23 Jul 21	13.26500 +0.28	13.31	12.99	13.10	986,409
22 Jul 21	12.98500 +0.20	13.16	12.78	12.78	1,124,969
21 Jul 21	12.78000 +0.01	13.02	12.73	12.82	1,363,367
20 Jul 21	12.77000 -0.21	13.10	12.77	13.05	1,388,617
19 Jul 21	12.98500 -0.51	13.40	12.91	13.40	1,579,946
16 Jul 21	13.49000 +0.00	13.73	13.39	13.53	899,343
15 Jul 21	13.49000 -0.26	13.73	13.41	13.73	1,070,423
14 Jul 21	13.75000 -0.07	13.80	13.64	13.78	600,391
13 Jul 21	13.82000 -0.16	14.02	13.72	13.99	1,006,317
12 Jul 21	13.97500 +0.12	13.98	13.80	13.88	698,457
09 Jul 21	13.86000 +0.06	14.04	13.76	13.76	925,739
08 Jul 21	13.80000 -0.15	13.93	13.60	13.89	1,105,490
07 Jul 21	13.95500 +0.22	13.97	13.78	13.78	922,253
06 Jul 21	13.74000 +0.16	13.85	13.54	13.60	1,070,811
05 Jul 21	13.57500 +0.05	13.63	13.43	13.50	639,725
02 Jul 21	13.52000 +0.12	13.58	13.40	13.44	832,079
01 Jul 21	13.40000 +0.25	13.44	13.19	13.20	1,042,268
30 Jun 21	13.15000 -0.09	13.20	12.93	13.20	1,265,073
29 Jun 21	13.23500 -0.24	13.45	13.16	13.45	1,169,537
28 Jun 21	13.47500 -0.35	13.81	13.48	13.80	1,367,397
25 Jun 21	13.82500 +0.25	13.82	13.53	13.65	1,273,271
24 Jun 21	13.57500 +0.43	13.59	13.14	13.20	1,438,644
23 Jun 21	13.14000 -0.02	13.29	13.10	13.11	1,150,461
22 Jun 21	13.16500 +0.06	13.24	13.08	13.14	1,090,481
21 Jun 21	13.10500 -0.14	13.21	12.93	13.20	1,192,082
18 Jun 21	13.24000 -0.28	13.53	13.11	13.52	2,495,369
17 Jun 21	13.52000 +0.24	13.74	13.34	13.47	1,552,686
16 Jun 21	13.28500 +0.02	13.40	13.24	13.24	1,063,662
15 Jun 21	13.26000 +0.26	13.31	13.05	13.05	1,340,594
14 Jun 21	13.00000 -0.01	13.15	12.98	13.00	856,171
11 Jun 21	13.01000 +0.41	13.09	12.60	12.63	1,451,969
10 Jun 21	12.60000 -0.13	12.77	12.60	12.75	738,801
09 Jun 21	12.73000 +0.03	12.77	12.64	12.70	762,234
08 Jun 21	12.69500 -0.38	13.13	12.69	13.01	1,427,945
07 Jun 21	13.07000 +0.12	13.14	12.87	12.95	830,701
04 Jun 21	12.95000 -0.08	13.07	12.92	13.06	795,836
03 Jun 21	13.03000 -0.23	13.28	13.02	13.24	860,569
02 Jun 21	13.26000 +0.00	13.35	13.16	13.27	978,198
01 Jun 21	13.26000 +0.16	13.26	13.06	13.11	1,090,305
31 May 21	13.09500 +0.15	13.14	12.85	12.85	1,278,351
28 May 21	12.95000 +0.23	13.13	12.82	12.85	1,481,950
27 May 21	12.72000 -0.50	13.17	12.72	13.17	5,930,601
26 May 21	13.22000 -0.03	13.34	13.15	13.24	987,300
25 May 21	13.25500 -0.13	13.48	13.26	13.39	950,082
24 May 21	13.38500 +0.05	13.45	13.34	13.34	607,625
21 May 21	13.34000 +0.04	13.42	13.27	13.30	1,043,247
20 May 21	13.30000 +0.09	13.35	13.19	13.19	961,098
19 May 21	13.21000 +0.05	13.24	12.96	13.05	1,459,902
18 May 21	13.16000 -0.09	13.31	13.10	13.28	1,215,162
17 May 21	13.25000 -0.20	13.54	13.25	13.48	637,094
14 May 21	13.45000 +0.10	13.47	13.35	13.45	802,344
13 May 21	13.35000 -0.20	13.46	13.14	13.46	764,174
12 May 21	13.55500 +0.07	13.60	13.38	13.43	788,670
11 May 21	13.48500 -0.16	13.59	13.35	13.51	1,428,807
10 May 21	13.65000 -0.05	13.79	13.57	13.72	880,720
07 May 21	13.69500 +0.19	13.71	13.55	13.60	918,793
06 May 21	13.50500 +0.06	13.55	13.39	13.42	771,264
05 May 21	13.45000 -0.11	13.74	13.43	13.65	1,089,814
04 May 21	13.56500 +0.22	13.73	13.34	13.38	1,426,350
03 May 21	13.34500 +0.12	13.35	13.02	13.22	678,179
30 Apr 21	13.23000 +0.09	13.31	13.15	13.15	1,046,442
29 Apr 21	13.14000 -0.18	13.46	12.99	13.36	1,644,546
28 Apr 21	13.32000 +0.15	13.36	13.14	13.18	737,953
27 Apr 21	13.16500 +0.02	13.19	13.04	13.18	571,965
26 Apr 21	13.15000 +0.07	13.22	13.06	13.06	609,878
23 Apr 21	13.08000 +0.03	13.10	12.99	13.00	720,804
22 Apr 21	13.05000 +0.08	13.10	12.89	13.10	1,109,086
21 Apr 21	12.97000 -0.09	13.11	12.89	13.09	878,745
20 Apr 21	13.05500 -0.18	13.30	12.97	13.24	1,445,863
19 Apr 21	13.23500 +0.05	13.35	13.17	13.17	678,028
16 Apr 21	13.18500 -0.03	13.36	13.16	13.27	1,041,823
15 Apr 21	13.22000 -0.01	13.32	13.16	13.26	677,129
14 Apr 21	13.23000 +0.03	13.27	13.15	13.21	871,705
13 Apr 21	13.20000 +0.22	13.20	12.95	12.98	1,338,326
12 Apr 21	12.97500 -0.06	13.10	12.96	13.05	896,943
09 Apr 21	13.04000 -0.11	13.25	12.99	13.20	865,747
08 Apr 21	13.15000 +0.22	13.16	12.93	12.98	1,337,519
07 Apr 21	12.93000 -0.27	13.14	12.90	13.07	1,748,181
06 Apr 21	13.20000 -0.15	13.51	13.19	13.45	1,148,261
01 Apr 21	13.35000 +0.27	13.44	13.05	13.05	1,142,342
31 Mar 21	13.08000 -0.15	13.30	13.04	13.19	2,001,409
30 Mar 21	13.23000 -0.06	13.41	13.17	13.30	1,000,558
29 Mar 21	13.29000 +0.01	13.34	13.16	13.29	660,757
26 Mar 21	13.28000 +0.11	13.38	13.17	13.25	1,147,340
25 Mar 21	13.17000 -0.10	13.25	12.98	13.25	937,866
24 Mar 21	13.27000 +0.13	13.33	12.97	13.05	1,120,965
23 Mar 21	13.14000 -0.02	13.14	12.96	13.06	918,175
22 Mar 21	13.16000 -0.04	13.16	12.95	13.11	1,286,546
19 Mar 21	13.20000 +0.09	13.20	12.97	13.10	2,603,469
18 Mar 21	13.11000 -0.21	13.36	13.02	13.34	1,058,031
17 Mar 21	13.32000 -0.12	13.50	13.30	13.41	1,083,549
16 Mar 21	13.44000 -0.10	13.63	13.41	13.59	1,171,181
15 Mar 21	13.54000 +0.24	13.77	13.35	13.35	1,166,149
12 Mar 21	13.30000 +0.05	13.33	13.22	13.22	680,713
11 Mar 21	13.25000 -0.13	13.48	13.23	13.44	1,086,552
10 Mar 21	13.38000 -0.12	13.57	13.34	13.46	919,901
09 Mar 21	13.50000 -0.26	13.80	13.47	13.75	1,134,122
08 Mar 21	13.76000 +0.35	13.88	13.41	13.41	992,241
05 Mar 21	13.41000 -0.28	13.64	13.34	13.60	1,044,057
04 Mar 21	13.69000 +0.05	13.81	13.50	13.54	964,986
03 Mar 21	13.64000 +0.06	13.76	13.57	13.65	910,581
02 Mar 21	13.58000 -0.14	13.77	13.57	13.69	796,531
01 Mar 21	13.72000 +0.15	13.90	13.63	13.69	1,070,370
26 Feb 21	13.57000 -0.43	14.04	13.57	13.86	2,362,278
25 Feb 21	14.00000 -0.03	14.26	13.93	14.10	1,251,216
24 Feb 21	14.03000 +0.21	14.03	13.80	13.86	1,017,376
23 Feb 21	13.82000 +0.16	13.92	13.64	13.64	978,422
22 Feb 21	13.66000 +0.22	13.67	13.20	13.34	714,621
19 Feb 21	13.44000 +0.06	13.46	13.27	13.38	647,247
18 Feb 21	13.38000 -0.08	13.72	13.37	13.51	989,043
17 Feb 21	13.46000 +0.06	13.60	13.32	13.36	860,960
16 Feb 21	13.40000 +0.09	13.50	13.22	13.33	685,986
15 Feb 21	13.31000 +0.05	13.43	13.31	13.35	685,891
12 Feb 21	13.26000 -0.13	13.37	13.12	13.35	653,916
11 Feb 21	13.39000 -0.07	13.56	13.31	13.42	855,200
10 Feb 21	13.46000 -0.20	13.76	13.40	13.70	604,402
09 Feb 21	13.66000 -0.15	13.92	13.53	13.86	676,673
08 Feb 21	13.81000 +0.10	13.93	13.60	13.75	626,662
05 Feb 21	13.71000 +0.02	13.95	13.59	13.79	841,758
04 Feb 21	13.69000 +0.22	13.79	13.43	13.50	746,284
03 Feb 21	13.47000 -0.22	13.82	13.43	13.80	658,653
02 Feb 21	13.69000 +0.44	13.69	13.23	13.35	1,098,835
01 Feb 21	13.25000 +0.53	13.37	12.74	12.76	1,174,360
29 Jan 21	12.72000 -0.24	12.94	12.54	12.77	1,620,232
28 Jan 21	12.96000 +0.36	13.08	12.47	12.55	1,486,504
27 Jan 21	12.60000 -0.12	12.80	12.39	12.70	959,898
26 Jan 21	12.72000 -0.06	12.99	12.69	12.76	645,334
25 Jan 21	12.78000 -0.23	13.01	12.55	12.99	962,063
22 Jan 21	13.01000 -0.28	13.20	12.87	13.20	1,494,333
21 Jan 21	13.29000 -0.41	13.85	13.29	13.80	801,276
20 Jan 21	13.70000 +0.14	13.98	13.44	13.56	795,613
19 Jan 21	13.56000 -0.09	13.81	13.33	13.70	1,103,276
18 Jan 21	13.65000 -0.06	13.70	13.47	13.60	564,582
15 Jan 21	13.71000 -0.12	13.80	13.50	13.80	619,570
14 Jan 21	13.83000 -0.02	13.98	13.76	13.86	499,134
13 Jan 21	13.85000 -0.15	13.99	13.83	13.96	469,985
12 Jan 21	14.00000 +0.01	14.21	13.96	13.99	900,803
11 Jan 21	13.99000 -0.13	14.14	13.88	14.07	780,323
08 Jan 21	14.12000 +0.34	14.28	13.74	13.83	1,063,863
07 Jan 21	13.78000 +0.08	13.83	13.54	13.75	1,373,601
06 Jan 21	13.70000 -0.09	13.90	13.62	13.85	1,021,201
05 Jan 21	13.79000 -0.37	14.10	13.66	14.05	1,246,123
04 Jan 21	14.16000 -0.02	14.68	14.15	14.43	960,755
31 Dec 20	14.18000 -0.22	14.38	14.18	14.35	434,256
30 Dec 20	14.40000 +0.13	14.48	14.22	14.32	333,216
29 Dec 20	14.27000 +0.08	14.38	14.15	14.18	597,061
28 Dec 20	14.19000 -0.11	14.59	14.19	14.46	712,993
24 Dec 20	14.30000 +0.50	14.32	13.85	13.85	344,068
23 Dec 20	13.80000 +0.28	13.90	13.55	13.56	1,332,307
22 Dec 20	13.52000 +0.20	13.54	13.27	13.37	521,870
21 Dec 20	13.32000 -0.38	13.40	12.75	13.40	1,138,160
18 Dec 20	13.70000 -0.30	13.96	13.65	13.90	1,758,746
17 Dec 20	14.00000 +0.13	14.06	13.85	13.94	987,609
16 Dec 20	13.87000 +0.26	14.01	13.61	13.65	1,149,122
15 Dec 20	13.61000 +0.20	13.63	13.36	13.46	808,297
14 Dec 20	13.41000 +0.08	13.59	13.39	13.48	759,441
11 Dec 20	13.33000 -0.19	13.56	13.13	13.50	832,741
10 Dec 20	13.52000 -0.30	13.85	13.44	13.77	731,235
09 Dec 20	13.82000 -0.08	14.09	13.79	13.85	546,663
08 Dec 20	13.90000 -0.08	14.01	13.78	13.95	649,264
07 Dec 20	13.98000 -0.16	14.15	13.82	14.10	955,299
04 Dec 20	14.14000 -0.02	14.28	14.08	14.11	805,706
03 Dec 20	14.16000 -0.12	14.29	14.07	14.26	621,693
02 Dec 20	14.28000 -0.01	14.29	13.98	14.24	897,787
01 Dec 20	14.29000 +0.34	14.36	13.99	14.00	862,966
30 Nov 20	13.95000 -0.28	14.16	13.93	14.15	3,699,428
27 Nov 20	14.23000 +0.02	14.28	13.97	14.16	916,961
26 Nov 20	14.21000 -0.22	14.50	14.21	14.46	586,502
25 Nov 20	14.43000 -0.23	14.75	14.21	14.74	1,122,739
24 Nov 20	14.66000 +0.22	14.81	14.52	14.55	852,595
23 Nov 20	14.44000 -0.08	14.71	14.42	14.57	823,712
20 Nov 20	14.52000 +0.03	14.82	14.39	14.46	935,708
19 Nov 20	14.49000 -0.07	14.56	14.17	14.40	1,113,723
18 Nov 20	14.56000 +0.16	14.62	14.23	14.40	653,349
17 Nov 20	14.40000 +0.15	14.48	14.22	14.26	852,037
16 Nov 20	14.25000 -0.02	14.69	14.20	14.35	1,167,757
13 Nov 20	14.27000 +0.07	14.46	14.03	14.10	1,085,601
12 Nov 20	14.20000 -0.07	14.22	13.77	14.04	1,271,827
11 Nov 20	14.27000 -0.15	14.66	14.07	14.41	1,129,821
10 Nov 20	14.42000 +0.44	14.42	13.92	13.96	1,722,732
09 Nov 20	13.98000 +1.81	14.07	12.15	12.30	2,520,116
06 Nov 20	12.17000 -0.39	12.65	12.16	12.50	1,267,954
05 Nov 20	12.56000 +0.18	12.58	12.39	12.44	659,600
04 Nov 20	12.38000 +0.14	12.39	12.05	12.15	866,258
03 Nov 20	12.24000 +0.38	12.24	11.88	11.94	868,160
02 Nov 20	11.86000 +0.32	11.86	11.32	11.52	844,508
30 Oct 20	11.54000 -0.11	11.66	11.43	11.60	1,162,651
29 Oct 20	11.65000 -0.14	11.88	11.48	11.79	962,609
28 Oct 20	11.79000 -0.42	12.00	11.57	12.00	1,342,889
27 Oct 20	12.21000 -0.29	12.50	12.13	12.47	1,011,175
26 Oct 20	12.50000 -0.35	12.80	12.46	12.66	792,363
23 Oct 20	12.85000 +0.30	12.89	12.52	12.55	1,108,395
22 Oct 20	12.55000 +0.08	12.58	12.25	12.45	979,083
21 Oct 20	12.47000 -0.47	12.92	12.35	12.92	1,279,389
20 Oct 20	12.94000 +0.60	13.01	12.38	12.39	1,815,535
19 Oct 20	12.34000 +0.43	12.45	11.91	11.91	279,801
16 Oct 20	11.91000 -0.04	12.04	11.64	12.04	1,167,792
15 Oct 20	11.95000 -0.36	12.13	11.83	12.13	1,036,347
14 Oct 20	12.31000 +0.17	12.34	12.02	12.10	656,883
13 Oct 20	12.14000 -0.28	12.44	12.07	12.43	751,473
12 Oct 20	12.42000 +0.06	12.48	12.33	12.35	514,545
09 Oct 20	12.36000 +0.02	12.40	12.24	12.35	382,209
08 Oct 20	12.34000 +0.05	12.52	12.32	12.35	713,847
07 Oct 20	12.29000 +0.09	12.36	12.15	12.16	822,086
06 Oct 20	12.20000 +0.13	12.33	12.07	12.12	941,585
05 Oct 20	12.07000 +0.30	12.13	11.85	11.85	835,215
02 Oct 20	11.77000 +0.07	11.98	11.65	11.65	1,118,852
01 Oct 20	11.70000 +0.10	11.73	11.39	11.65	1,113,025
30 Sep 20	11.60000 +0.06	11.72	11.42	11.50	1,101,213
29 Sep 20	11.54000 +0.13	11.64	11.25	11.43	940,888
28 Sep 20	11.41000 +0.20	11.44	11.26	11.30	813,493
25 Sep 20	11.21000 -0.13	11.24	10.96	11.13	938,791
24 Sep 20	11.34000 -0.35	11.64	11.32	11.60	861,715
23 Sep 20	11.69000 +0.13	11.87	11.55	11.60	1,004,568
22 Sep 20	11.56000 +0.04	11.68	11.55	11.61	605,734
21 Sep 20	11.52000 -0.51	11.95	11.43	11.95	1,617,477
18 Sep 20	12.03000 -0.20	12.23	11.98	12.17	2,149,878
17 Sep 20	12.23000 -0.11	12.28	12.12	12.20	589,694
16 Sep 20	12.34000 +0.09	12.34	12.20	12.22	689,771
15 Sep 20	12.25000 +0.02	12.32	12.18	12.22	405,801
14 Sep 20	12.23000 +0.13	12.28	12.10	12.17	440,646
11 Sep 20	12.10000 -0.24	12.35	12.07	12.35	536,185
10 Sep 20	12.34000 -0.19	12.64	12.33	12.54	509,584
09 Sep 20	12.53000 +0.15	12.53	12.25	12.35	530,039
08 Sep 20	12.38000 -0.42	12.78	12.31	12.78	703,470
07 Sep 20	12.80000 +0.21	12.87	12.65	12.65	442,018
04 Sep 20	12.59000 -0.27	13.00	12.56	12.81	677,121
03 Sep 20	12.86000 -0.04	13.17	12.83	12.96	677,494
02 Sep 20	12.90000 +0.24	12.97	12.70	12.70	629,433
01 Sep 20	12.66000 -0.18	12.92	12.61	12.85	789,346
31 Aug 20	12.84000 -0.32	13.32	12.84	13.20	979,340
28 Aug 20	13.16000 +0.20	13.19	12.92	12.95	588,437
27 Aug 20	12.96000 -0.15	13.14	12.96	13.09	518,023
26 Aug 20	13.11000 +0.06	13.26	12.98	13.01	535,787
25 Aug 20	13.05000 -0.24	13.36	13.05	13.31	554,913
24 Aug 20	13.29000 +0.27	13.33	13.05	13.05	680,279
21 Aug 20	13.02000 +0.03	13.12	12.83	13.02	521,349
20 Aug 20	12.99000 -0.08	13.05	12.90	12.95	524,659
19 Aug 20	13.07000 +0.02	13.16	13.01	13.03	483,873
18 Aug 20	13.05000 +0.05	13.27	12.87	12.95	626,733
17 Aug 20	13.00000 -0.21	13.24	12.99	13.20	532,395
14 Aug 20	13.21000 -0.31	13.43	12.89	13.30	957,349
13 Aug 20	13.52000 -0.16	13.74	13.48	13.60	870,893
12 Aug 20	13.68000 +0.18	13.69	13.43	13.45	1,044,266
11 Aug 20	13.50000 +0.19	13.59	13.40	13.40	783,960
10 Aug 20	13.31000 +0.12	13.43	13.12	13.25	657,271
07 Aug 20	13.19000 -0.06	13.26	13.07	13.22	884,242
06 Aug 20	13.25000 -0.09	13.46	12.98	13.30	637,678
05 Aug 20	13.34000 +0.19	13.34	13.14	13.17	716,507
04 Aug 20	13.15000 +0.09	13.35	13.03	13.10	783,210
03 Aug 20	13.06000 +0.33	13.12	12.60	12.75	815,776
31 Jul 20	12.73000 -0.16	13.10	12.73	12.85	949,259
30 Jul 20	12.89000 -0.33	13.17	12.82	13.14	965,887
29 Jul 20	13.22000 +0.01	13.42	13.15	13.24	525,856
28 Jul 20	13.21000 +0.05	13.30	13.07	13.20	619,087
27 Jul 20	13.16000 -0.14	13.20	12.75	13.15	1,109,743
24 Jul 20	13.30000 -0.35	13.70	13.28	13.60	877,176
23 Jul 20	13.65000 -0.03	13.81	13.64	13.74	1,395,300
22 Jul 20	13.68000 +0.08	13.68	13.42	13.55	718,321
21 Jul 20	13.60000 +0.20	13.73	13.45	13.47	643,948
20 Jul 20	13.40000 +0.00	13.47	13.34	13.36	629,442
17 Jul 20	13.40000 -0.20	13.63	13.21	13.62	725,108
16 Jul 20	13.60000 +0.20	13.62	13.16	13.36	746,419
15 Jul 20	13.40000 +0.34	13.51	13.15	13.15	1,387,676
14 Jul 20	13.06000 -0.34	13.34	12.97	13.28	1,382,850
13 Jul 20	13.40000 +0.01	13.58	13.30	13.49	857,543
10 Jul 20	13.39000 +0.11	13.42	13.20	13.27	654,928
09 Jul 20	13.28000 -0.07	13.60	13.18	13.38	1,267,003
08 Jul 20	13.35000 -0.30	13.61	13.28	13.61	837,271
07 Jul 20	13.65000 +0.02	13.75	13.45	13.69	711,176
06 Jul 20	13.63000 +0.11	13.85	13.55	13.61	824,968
03 Jul 20	13.52000 +0.08	13.58	13.38	13.44	620,862
02 Jul 20	13.44000 +0.51	13.51	13.00	13.00	778,892
01 Jul 20	12.93000 +0.09	13.02	12.54	12.80	1,283,697
30 Jun 20	12.84000 -0.30	13.25	12.84	13.10	2,128,303
29 Jun 20	13.14000 +0.17	13.28	12.74	12.91	1,177,968
26 Jun 20	12.97000 -0.03	13.51	12.97	13.09	1,063,866
25 Jun 20	13.00000 +0.25	13.05	12.60	12.74	1,209,125
24 Jun 20	12.75000 -0.15	13.06	12.75	12.80	1,013,372
23 Jun 20	12.90000 +0.01	13.22	12.75	12.92	829,645
22 Jun 20	12.89000 +0.00	13.10	12.75	12.82	980,654
19 Jun 20	12.89000 -0.22	13.19	12.89	13.18	2,025,100
18 Jun 20	13.11000 -0.02	13.26	12.95	13.11	946,877
17 Jun 20	13.13000 -0.10	13.45	13.02	13.18	1,077,470
16 Jun 20	13.23000 +0.33	13.50	13.01	13.20	2,148,110
15 Jun 20	12.90000 -0.06	13.04	12.52	12.68	1,456,928
12 Jun 20	12.96000 +0.10	13.23	12.62	12.72	913,214
11 Jun 20	12.86000 -0.72	13.37	12.86	13.35	1,114,226
10 Jun 20	13.58000 -0.28	14.07	13.46	13.90	1,123,472
09 Jun 20	13.86000 -0.38	14.33	13.73	14.25	1,352,340
08 Jun 20	14.24000 +0.08	14.31	13.83	14.02	2,049,011
05 Jun 20	14.16000 -0.12	14.48	13.98	14.26	1,908,802
04 Jun 20	14.28000 +0.08	14.38	13.91	14.13	1,493,732
03 Jun 20	14.20000 +0.63	14.22	13.64	13.70	1,586,106
02 Jun 20	13.57000 +0.66	13.57	13.00	13.00	1,455,191
01 Jun 20	12.91000 -0.07	13.08	12.68	13.03	1,024,246
29 May 20	12.98000 +0.09	12.98	12.60	12.85	4,365,365
28 May 20	12.89000 +0.09	13.11	12.68	12.90	1,870,967
27 May 20	12.80000 +0.54	12.91	12.19	12.26	1,856,190
26 May 20	12.26000 +0.48	12.48	11.71	11.78	2,591,832
25 May 20	11.78000 +0.36	11.90	11.45	11.50	1,269,922
22 May 20	11.42000 -0.07	11.52	11.24	11.39	864,287
21 May 20	11.49000 +0.05	11.59	11.21	11.40	821,572
20 May 20	11.44000 +0.32	11.48	10.91	11.10	953,246
19 May 20	11.12000 -0.58	11.66	10.98	11.66	1,480,461
18 May 20	11.70000 +0.53	11.72	11.25	11.25	765,418
15 May 20	11.17000 +0.25	11.28	11.00	11.00	417,540
14 May 20	10.92000 -0.48	11.50	10.74	11.50	788,615
13 May 20	11.40000 -0.18	11.61	11.33	11.56	640,666
12 May 20	11.58000 +0.18	11.61	11.33	11.50	449,721
11 May 20	11.40000 +0.00	11.54	11.31	11.45	546,431
08 May 20	11.40000 +0.36	11.40	11.03	11.13	406,561
07 May 20	11.04000 -0.19	11.30	11.04	11.21	329,191
06 May 20	11.23000 -0.16	11.50	11.22	11.50	476,533
05 May 20	11.39000 +0.15	11.68	11.20	11.35	636,873
04 May 20	11.24000 -0.39	11.55	11.18	11.36	728,674
30 Apr 20	11.63000 -0.11	11.85	11.46	11.72	1,222,717
29 Apr 20	11.74000 -0.01	11.78	11.58	11.69	730,886
28 Apr 20	11.75000 +0.29	11.75	11.50	11.50	721,122
27 Apr 20	11.46000 +0.19	11.59	11.30	11.35	591,048
24 Apr 20	11.27000 -0.08	11.42	11.21	11.25	416,749
23 Apr 20	11.35000 +0.18	11.37	11.11	11.19	730,088
22 Apr 20	11.17000 +0.41	11.21	10.61	10.90	565,773
21 Apr 20	10.76000 -0.29	11.17	10.76	10.97	696,100
20 Apr 20	11.05000 -0.17	11.30	10.89	11.30	541,244
17 Apr 20	11.22000 +0.56	11.35	10.85	10.87	761,582
16 Apr 20	10.66000 +0.01	11.07	10.56	10.86	734,592
15 Apr 20	10.65000 -0.50	11.30	10.65	11.20	918,925
14 Apr 20	11.15000 -0.01	11.30	11.02	11.17	845,872
09 Apr 20	11.16000 +0.51	11.20	10.80	10.80	1,023,864
08 Apr 20	10.65000 -0.37	11.15	10.55	11.02	1,514,744
07 Apr 20	11.02000 +0.12	11.56	10.95	11.07	992,965
06 Apr 20	10.90000 +0.32	11.02	10.64	10.80	840,863
03 Apr 20	10.58000 -0.42	11.06	10.56	10.91	1,747,717
02 Apr 20	11.00000 +0.40	11.05	10.35	10.70	1,042,767
01 Apr 20	10.60000 -0.39	11.12	10.39	10.80	1,281,394
31 Mar 20	10.99000 +0.29	11.45	10.62	10.74	1,545,553
30 Mar 20	10.70000 -0.59	11.30	10.62	11.27	933,822
27 Mar 20	11.29000 -0.66	11.96	10.99	11.96	784,704
26 Mar 20	11.95000 +1.02	11.95	10.93	10.94	1,082,078
25 Mar 20	10.93000 +0.70	10.96	10.35	10.60	938,868
24 Mar 20	10.23000 +1.10	10.23	9.19	9.30	1,507,685
23 Mar 20	9.12500 -0.36	9.47	9.09	9.21	1,070,003
20 Mar 20	9.49000 +0.88	9.63	8.71	9.08	2,525,386
19 Mar 20	8.61500 -0.28	9.07	8.61	8.90	2,149,256
18 Mar 20	8.90000 -0.99	10.19	8.90	10.15	1,448,691
17 Mar 20	9.89000 +0.29	9.94	9.35	9.84	1,593,533
16 Mar 20	9.60500 -1.40	10.46	8.80	10.44	3,363,870
13 Mar 20	11.00000 +0.25	11.83	10.46	11.04	4,482,425
12 Mar 20	10.75000 -1.72	12.07	10.75	12.06	4,776,695
11 Mar 20	12.47000 -0.03	12.83	12.47	12.69	2,605,189
10 Mar 20	12.50000 -0.39	13.16	12.49	12.90	2,913,189
09 Mar 20	12.89000 -0.98	13.34	12.52	13.07	3,412,089
06 Mar 20	13.87000 -0.81	14.50	13.54	14.50	2,261,864
05 Mar 20	14.68000 -0.33	15.17	14.58	15.10	1,026,984
04 Mar 20	15.01000 +0.10	15.23	14.85	14.92	1,286,759
03 Mar 20	14.91000 +0.35	15.16	14.68	14.71	1,619,585
02 Mar 20	14.56000 -0.02	14.72	14.22	14.58	1,592,006
28 Feb 20	14.58000 -0.55	14.99	14.39	14.89	2,321,896
27 Feb 20	15.13000 -0.75	15.86	14.99	15.80	2,416,552
26 Feb 20	15.88000 -0.22	16.06	15.52	16.06	2,166,742
25 Feb 20	16.10000 -0.40	16.58	16.10	16.51	1,720,479
24 Feb 20	16.50000 -0.40	16.76	16.25	16.60	1,883,629
21 Feb 20	16.90000 +0.15	16.97	16.61	16.66	952,664
20 Feb 20	16.75000 -0.05	16.80	16.63	16.75	1,114,142
19 Feb 20	16.80000 -0.12	17.04	16.76	16.97	478,289
18 Feb 20	16.92000 +0.14	16.96	16.65	16.65	794,690
17 Feb 20	16.78000 +0.12	16.86	16.55	16.64	806,771
14 Feb 20	16.66000 +0.58	16.81	16.08	16.09	1,562,553
13 Feb 20	16.08000 +0.08	16.13	15.98	16.00	757,273
12 Feb 20	16.00000 -0.02	16.21	16.00	16.10	871,061
11 Feb 20	16.02000 +0.17	16.23	15.85	15.85	911,454
10 Feb 20	15.85000 -0.04	15.87	15.74	15.85	540,022
07 Feb 20	15.89000 -0.10	16.03	15.87	15.95	791,827
06 Feb 20	15.99000 -0.03	16.14	15.94	16.09	821,237
05 Feb 20	16.02000 +0.10	16.10	15.87	15.90	1,356,549
04 Feb 20	15.92000 -0.13	16.17	15.92	16.10	970,369
03 Feb 20	16.05000 +0.10	16.09	15.87	15.94	874,105
31 Jan 20	15.95000 +0.06	16.17	15.91	16.00	1,237,511
30 Jan 20	15.89000 +0.00	15.93	15.73	15.80	884,867
29 Jan 20	15.89000 +0.09	15.95	15.74	15.80	773,901
28 Jan 20	15.80000 -0.06	16.04	15.80	15.86	1,059,642
27 Jan 20	15.86000 +0.04	15.86	15.57	15.65	1,201,147
24 Jan 20	15.82000 +0.09	15.96	15.74	15.80	1,065,459
23 Jan 20	15.73000 +0.24	15.79	15.34	15.42	1,296,985
22 Jan 20	15.49000 -0.03	15.62	15.44	15.52	579,210
21 Jan 20	15.52000 -0.08	15.62	15.45	15.55	795,094
20 Jan 20	15.60000 +0.11	15.69	15.46	15.50	533,984
17 Jan 20	15.49000 -0.03	15.63	15.49	15.53	1,029,521
16 Jan 20	15.52000 +0.12	15.53	15.41	15.45	907,599
15 Jan 20	15.40000 +0.02	15.47	15.34	15.43	694,704
14 Jan 20	15.38000 +0.18	15.42	15.19	15.24	681,320
13 Jan 20	15.20000 -0.20	15.36	15.05	15.35	972,514
10 Jan 20	15.40000 -0.03	15.48	15.34	15.48	553,330
09 Jan 20	15.43000 -0.30	15.78	15.34	15.77	1,069,286
08 Jan 20	15.73000 +0.18	15.76	15.43	15.50	894,348
07 Jan 20	15.55000 +0.05	15.66	15.49	15.49	712,406
06 Jan 20	15.50000 -0.04	15.52	15.33	15.46	770,107
03 Jan 20	15.54000 -0.10	15.61	15.43	15.59	660,909
02 Jan 20	15.64000 +0.13	15.72	15.53	15.55	892,329
31 Dec 19	15.51000 -0.09	15.69	15.49	15.60	502,334
30 Dec 19	15.60000 -0.11	15.69	15.58	15.66	483,435
27 Dec 19	15.71000 +0.07	15.79	15.59	15.59	683,297
24 Dec 19	15.64000 +0.02	15.69	15.57	15.57	112,269
23 Dec 19	15.62000 +0.12	15.63	15.43	15.53	650,268
20 Dec 19	15.50000 -0.12	15.67	15.49	15.60	1,841,324
19 Dec 19	15.62000 +0.09	15.64	15.49	15.49	1,004,172
18 Dec 19	15.53000 -0.08	15.62	15.35	15.61	1,342,666
17 Dec 19	15.61000 +0.14	15.65	15.41	15.45	1,805,243
16 Dec 19	15.47000 -0.15	15.78	15.42	15.65	1,328,305
13 Dec 19	15.62000 +0.41	15.76	15.38	15.40	2,273,238
12 Dec 19	15.21000 -0.28	15.43	15.07	15.40	1,587,338
11 Dec 19	15.49000 +0.19	15.54	15.25	15.26	1,118,989
10 Dec 19	15.30000 +0.03	15.33	15.06	15.22	778,364
09 Dec 19	15.27000 +0.02	15.31	15.16	15.21	537,609
06 Dec 19	15.25000 +0.08	15.29	15.08	15.12	937,742
05 Dec 19	15.17000 -0.13	15.27	15.05	15.27	1,064,999
04 Dec 19	15.30000 +0.17	15.30	15.11	15.12	935,119
03 Dec 19	15.13000 +0.06	15.30	15.04	15.04	1,434,027
02 Dec 19	15.07000 -0.24	15.37	14.97	15.27	1,551,319
29 Nov 19	15.31000 -0.05	15.34	15.22	15.30	1,020,810
28 Nov 19	15.36000 -0.12	15.48	15.28	15.45	862,244
27 Nov 19	15.48000 +0.18	15.58	15.25	15.31	1,207,591
26 Nov 19	15.30000 +0.21	15.30	15.06	15.12	2,892,361
25 Nov 19	15.09000 -0.09	15.29	15.01	15.17	1,141,984
22 Nov 19	15.18000 -0.12	15.34	15.16	15.30	941,091
21 Nov 19	15.30000 -0.26	15.49	15.28	15.45	949,658
20 Nov 19	15.56000 -0.04	15.62	15.36	15.55	1,249,152
19 Nov 19	15.60000 +0.21	15.63	15.39	15.39	1,357,970
18 Nov 19	15.39000 +0.16	15.39	15.24	15.25	901,745
15 Nov 19	15.23000 +0.17	15.26	15.07	15.07	611,633
14 Nov 19	15.06000 +0.05	15.19	14.99	15.00	658,360
13 Nov 19	15.01000 +0.09	15.15	14.85	14.88	1,173,548
12 Nov 19	14.92000 -0.02	15.02	14.86	14.95	1,477,127
11 Nov 19	14.94000 -0.06	15.08	14.94	14.95	835,958
08 Nov 19	15.00000 +0.04	15.01	14.91	14.91	661,792
07 Nov 19	14.96000 -0.06	15.12	14.93	15.02	1,245,460
06 Nov 19	15.02000 -0.27	15.22	14.90	15.20	1,730,944
05 Nov 19	15.29000 +0.04	15.37	15.18	15.25	1,190,239
04 Nov 19	15.25000 -0.06	15.33	15.10	15.30	1,402,327
01 Nov 19	15.31000 +0.30	15.36	15.06	15.08	1,460,081
31 Oct 19	15.01000 -0.04	15.14	14.97	15.04	1,492,178
30 Oct 19	15.05000 -0.14	15.19	14.96	15.14	1,284,296
29 Oct 19	15.19000 +0.09	15.26	15.07	15.17	924,426
28 Oct 19	15.10000 -0.07	15.24	14.98	15.17	957,141
25 Oct 19	15.17000 -0.03	15.25	15.01	15.16	837,475
24 Oct 19	15.20000 +0.25	15.24	14.91	14.92	1,915,175
23 Oct 19	14.95000 -0.01	14.98	14.87	14.96	1,075,783
22 Oct 19	14.96000 +0.08	15.00	14.81	14.89	1,248,099
21 Oct 19	14.88000 +0.10	14.88	14.77	14.85	1,019,060
18 Oct 19	14.78000 +0.05	14.97	14.66	14.67	1,130,169
17 Oct 19	14.73000 +0.10	14.94	14.51	14.55	1,608,797
16 Oct 19	14.63000 -0.01	14.63	14.29	14.59	1,495,177
15 Oct 19	14.64000 +0.36	14.68	14.23	14.24	1,367,505
14 Oct 19	14.28000 -0.09	14.30	14.13	14.30	739,714
11 Oct 19	14.37000 +0.78	14.37	13.57	13.59	2,125,817
10 Oct 19	13.59000 +0.20	13.64	13.33	13.40	1,148,178
09 Oct 19	13.39000 +0.01	13.49	13.26	13.40	955,908
08 Oct 19	13.38000 -0.13	13.58	13.33	13.52	1,002,478
07 Oct 19	13.51000 +0.02	13.57	13.40	13.45	821,619
04 Oct 19	13.49000 +0.23	13.49	13.20	13.27	776,175
03 Oct 19	13.26000 +0.09	13.31	13.13	13.17	897,009
02 Oct 19	13.17000 -0.41	13.59	13.15	13.55	1,559,396
01 Oct 19	13.58000 -0.20	13.87	13.56	13.83	1,108,798
30 Sep 19	13.78000 +0.05	13.80	13.61	13.68	1,342,021
27 Sep 19	13.73000 -0.12	13.88	13.63	13.85	739,959
26 Sep 19	13.85000 +0.12	13.85	13.68	13.69	730,624
25 Sep 19	13.73000 +0.00	13.77	13.52	13.70	759,419
24 Sep 19	13.73000 +0.05	13.80	13.63	13.65	862,974
23 Sep 19	13.68000 -0.23	13.86	13.62	13.82	746,063
20 Sep 19	13.91000 +0.34	13.91	13.57	13.58	2,568,275
19 Sep 19	13.57000 +0.19	13.70	13.33	13.34	1,174,337
18 Sep 19	13.38000 +0.06	13.38	13.22	13.30	1,223,479
17 Sep 19	13.32000 -0.12	13.50	13.18	13.49	1,292,557
16 Sep 19	13.44000 -0.19	13.60	13.42	13.55	1,036,844
13 Sep 19	13.63000 +0.08	13.63	13.45	13.53	948,559
12 Sep 19	13.55000 +0.18	13.70	13.38	13.60	1,317,081
11 Sep 19	13.37000 +0.12	13.50	13.22	13.23	1,279,723
10 Sep 19	13.25000 +0.07	13.29	13.01	13.12	966,520
09 Sep 19	13.18000 -0.11	13.29	13.14	13.26	851,302
06 Sep 19	13.29000 +0.12	13.38	13.14	13.25	1,515,111
05 Sep 19	13.17000 +0.27	13.21	12.90	12.91	1,525,728
04 Sep 19	12.90000 +0.22	12.92	12.68	12.68	998,650
03 Sep 19	12.68000 -0.22	12.89	12.65	12.85	851,434
02 Sep 19	12.90000 +0.10	12.93	12.78	12.83	681,639
30 Aug 19	12.80000 +0.15	12.88	12.67	12.67	1,094,939
29 Aug 19	12.65000 +0.31	12.67	12.34	12.34	912,938
28 Aug 19	12.34000 -0.30	12.62	12.33	12.57	854,556
27 Aug 19	12.64000 +0.25	12.66	12.29	12.38	1,155,958
26 Aug 19	12.39000 -0.09	12.47	12.37	12.45	453,250
23 Aug 19	12.48000 -0.01	12.62	12.48	12.54	764,998
22 Aug 19	12.49000 -0.12	12.61	12.41	12.55	861,902
21 Aug 19	12.61000 +0.12	12.63	12.52	12.54	904,595
20 Aug 19	12.49000 -0.09	12.61	12.49	12.58	1,241,714
19 Aug 19	12.58000 +0.13	12.59	12.49	12.52	1,275,998
16 Aug 19	12.45000 +0.05	12.49	12.36	12.41	943,262
15 Aug 19	12.40000 +0.00	12.57	12.37	12.40	1,118,925
14 Aug 19	12.40000 -0.28	12.73	12.40	12.67	1,287,350
13 Aug 19	12.68000 -0.29	12.85	12.58	12.85	1,220,085
12 Aug 19	12.97000 -0.10	13.18	12.88	13.09	541,726
09 Aug 19	13.07000 -0.07	13.17	12.99	13.14	1,110,455
08 Aug 19	13.14000 +0.38	13.14	12.81	12.88	1,037,609
07 Aug 19	12.76000 -0.05	12.89	12.73	12.80	740,257
06 Aug 19	12.81000 +0.15	12.90	12.65	12.66	984,240
05 Aug 19	12.66000 -0.27	12.90	12.66	12.89	1,033,021
02 Aug 19	12.93000 -0.14	13.09	12.92	13.00	853,016
01 Aug 19	13.07000 +0.02	13.11	12.99	13.02	967,989
31 Jul 19	13.05000 -0.21	13.25	13.04	13.25	1,274,824
30 Jul 19	13.26000 -0.11	13.38	13.20	13.35	858,432
29 Jul 19	13.37000 -0.05	13.41	13.29	13.37	805,186
26 Jul 19	13.42000 +0.06	13.48	13.36	13.36	758,240
25 Jul 19	13.36000 -0.14	13.54	13.35	13.52	1,153,269
24 Jul 19	13.50000 +0.01	13.55	13.36	13.46	732,693
23 Jul 19	13.49000 -0.06	13.62	13.36	13.52	991,615
22 Jul 19	13.55000 -0.07	13.56	13.45	13.55	677,730
19 Jul 19	13.62000 +0.02	13.73	13.52	13.60	659,692
18 Jul 19	13.60000 -0.03	13.67	13.53	13.60	860,521
17 Jul 19	13.63000 -0.06	13.75	13.60	13.65	665,659
16 Jul 19	13.69000 -0.01	13.73	13.54	13.65	806,210
15 Jul 19	13.70000 -0.03	13.83	13.63	13.71	620,637
12 Jul 19	13.73000 +0.00	13.78	13.67	13.71	533,127
11 Jul 19	13.73000 -0.08	13.89	13.68	13.69	742,585
10 Jul 19	13.81000 +0.03	13.83	13.71	13.76	1,049,837
09 Jul 19	13.78000 -0.12	14.04	13.74	13.86	930,430
08 Jul 19	13.90000 +0.01	13.96	13.79	13.85	763,665
05 Jul 19	13.89000 -0.18	14.08	13.82	14.05	731,773
04 Jul 19	14.07000 -0.08	14.20	14.02	14.12	478,546
03 Jul 19	14.15000 +0.09	14.22	13.93	13.95	752,113
02 Jul 19	14.06000 +0.14	14.15	13.92	13.94	693,503
01 Jul 19	13.92000 -0.17	14.15	13.70	14.14	1,261,605
28 Jun 19	14.09000 +0.15	14.15	13.84	13.90	1,414,582
27 Jun 19	13.94000 -0.08	14.04	13.82	14.04	661,549
26 Jun 19	14.02000 -0.23	14.20	13.80	14.20	917,691
25 Jun 19	14.25000 +0.04	14.26	14.16	14.17	785,132
24 Jun 19	14.21000 +0.25	14.33	13.93	13.93	1,227,971
21 Jun 19	13.96000 -0.35	14.48	13.65	14.32	3,675,773
20 Jun 19	14.31000 -0.02	14.45	14.30	14.34	1,087,747
19 Jun 19	14.33000 +0.30	14.33	14.01	14.01	1,426,164
18 Jun 19	14.03000 +0.20	14.04	13.71	13.78	1,203,484
17 Jun 19	13.83000 +0.01	13.85	13.76	13.80	816,517
14 Jun 19	13.82000 +0.04	13.85	13.70	13.73	839,243
13 Jun 19	13.78000 -0.28	14.06	13.67	14.01	1,119,106
12 Jun 19	14.06000 +0.12	14.06	13.78	13.85	1,018,597
11 Jun 19	13.94000 -0.07	14.05	13.94	14.02	702,561
10 Jun 19	14.01000 -0.07	14.17	14.01	14.11	503,127
07 Jun 19	14.08000 +0.26	14.08	13.79	13.82	806,807
06 Jun 19	13.82000 -0.14	14.04	13.82	13.94	791,869
05 Jun 19	13.96000 +0.23	13.97	13.71	13.75	748,105
04 Jun 19	13.73000 -0.11	13.89	13.66	13.81	934,874
03 Jun 19	13.84000 +0.03	13.90	13.63	13.75	881,932
31 May 19	13.81000 +0.10	13.82	13.63	13.63	1,106,016
30 May 19	13.71000 +0.03	13.78	13.62	13.69	521,829
29 May 19	13.68000 -0.07	13.79	13.53	13.70	819,861
28 May 19	13.75000 -0.02	13.83	13.66	13.75	2,862,724
27 May 19	13.77000 +0.19	13.77	13.57	13.57	559,854
24 May 19	13.58000 +0.06	13.59	13.46	13.56	1,042,786
23 May 19	13.52000 -0.42	13.61	13.48	13.59	659,922
22 May 19	13.94000 -0.15	14.08	13.92	14.01	729,771
21 May 19	14.09000 +0.14	14.11	13.89	13.93	752,811
20 May 19	13.95000 -0.21	14.15	13.82	14.11	736,612
17 May 19	14.16000 -0.11	14.30	14.09	14.25	896,473
16 May 19	14.27000 +0.18	14.30	14.10	14.10	950,783
15 May 19	14.09000 +0.04	14.09	13.97	14.06	578,959
14 May 19	14.05000 -0.07	14.25	13.98	14.20	1,080,736
13 May 19	14.12000 -0.13	14.26	14.05	14.23	569,548
10 May 19	14.25000 +0.16	14.29	14.09	14.09	593,088
09 May 19	14.09000 -0.01	14.18	14.03	14.10	718,431
08 May 19	14.10000 -0.21	14.28	14.06	14.25	1,040,563
07 May 19	14.31000 +0.02	14.44	14.21	14.26	735,846
06 May 19	14.29000 -0.05	14.37	14.15	14.16	446,219
03 May 19	14.34000 +0.03	14.42	14.25	14.25	483,870
02 May 19	14.31000 -0.04	14.42	14.22	14.31	1,024,513
30 Apr 19	14.35000 -0.24	14.53	14.30	14.39	1,539,620
29 Apr 19	14.59000 -0.19	14.85	14.54	14.75	1,191,204
26 Apr 19	14.78000 +0.55	14.84	14.23	14.27	1,910,401
25 Apr 19	14.23000 -0.01	14.29	14.16	14.19	704,259
24 Apr 19	14.24000 +0.29	14.25	13.90	13.90	1,439,313
23 Apr 19	13.95000 -0.08	14.00	13.88	13.95	948,113
18 Apr 19	14.03000 +0.15	14.04	13.88	13.88	794,044
17 Apr 19	13.88000 +0.08	13.93	13.75	13.78	801,663
16 Apr 19	13.80000 +0.08	13.83	13.66	13.68	684,205
15 Apr 19	13.72000 +0.05	13.76	13.65	13.72	560,419
12 Apr 19	13.67000 -0.24	13.92	13.61	13.86	742,142
11 Apr 19	13.91000 -0.05	14.01	13.91	13.99	696,796
10 Apr 19	13.96000 +0.14	13.96	13.80	13.84	634,578
09 Apr 19	13.82000 +0.02	13.93	13.80	13.80	785,141
08 Apr 19	13.80000 -0.02	13.80	13.63	13.78	630,017
05 Apr 19	13.82000 +0.03	13.89	13.76	13.82	1,099,123
04 Apr 19	13.79000 -0.28	14.14	13.72	14.07	927,830
03 Apr 19	14.07000 +0.27	14.07	13.85	13.85	1,081,385
02 Apr 19	13.80000 +0.02	13.89	13.68	13.80	898,886
01 Apr 19	13.78000 +0.26	13.80	13.53	13.76	910,902
29 Mar 19	13.51500 +0.09	13.61	13.35	13.49	1,341,431
28 Mar 19	13.43000 -0.01	13.55	13.36	13.47	675,302
27 Mar 19	13.43500 +0.07	13.45	13.31	13.45	701,722
26 Mar 19	13.37000 +0.19	13.38	13.18	13.24	599,948
25 Mar 19	13.17500 -0.06	13.27	13.11	13.18	852,875
22 Mar 19	13.23500 -0.13	13.38	13.23	13.35	702,602
21 Mar 19	13.36000 -0.17	13.52	13.30	13.50	1,009,205
20 Mar 19	13.53000 -0.33	13.81	13.53	13.78	973,611
19 Mar 19	13.86000 -0.04	13.90	13.81	13.87	468,686
18 Mar 19	13.90000 +0.05	13.90	13.80	13.85	863,831
15 Mar 19	13.85500 +0.37	13.85	13.45	13.48	1,842,315
14 Mar 19	13.48500 +0.26	13.48	13.24	13.25	640,084
13 Mar 19	13.23000 +0.00	13.24	13.10	13.16	1,038,690
12 Mar 19	13.23000 -0.09	13.52	13.14	13.32	1,046,118
11 Mar 19	13.32000 -0.02	13.42	13.23	13.39	602,658
08 Mar 19	13.34000 +0.16	13.40	13.10	13.10	716,032
07 Mar 19	13.18000 +0.03	13.18	13.06	13.16	761,075
06 Mar 19	13.15500 -0.08	13.27	13.15	13.19	748,144
05 Mar 19	13.23500 +0.02	13.30	13.15	13.16	746,636
04 Mar 19	13.21000 +0.09	13.21	13.02	13.12	793,481
01 Mar 19	13.12000 +0.14	13.26	12.98	12.98	997,345
28 Feb 19	12.98000 +0.21	13.00	12.76	12.81	1,637,878
27 Feb 19	12.77000 +0.15	12.77	12.56	12.56	834,000
26 Feb 19	12.62000 -0.03	12.69	12.48	12.49	890,996
25 Feb 19	12.65000 +0.05	12.65	12.49	12.55	779,076
22 Feb 19	12.60000 +0.00	12.61	12.52	12.60	879,311
21 Feb 19	12.60000 +0.00	12.71	12.40	12.60	1,099,137
20 Feb 19	12.60000 -0.09	12.73	12.57	12.70	736,513
19 Feb 19	12.69500 -0.04	12.77	12.65	12.70	660,759
18 Feb 19	12.73500 +0.10	12.73	12.54	12.60	602,887
15 Feb 19	12.63000 +0.06	12.65	12.47	12.60	855,968
14 Feb 19	12.57500 -0.34	12.98	12.51	12.94	1,218,039
13 Feb 19	12.91000 +0.01	12.94	12.81	12.91	685,155
12 Feb 19	12.90500 +0.14	12.90	12.71	12.78	483,416
11 Feb 19	12.76500 +0.06	12.85	12.70	12.73	469,735
08 Feb 19	12.70500 -0.21	12.92	12.70	12.92	699,519
07 Feb 19	12.91500 +0.01	12.92	12.82	12.90	568,883
06 Feb 19	12.90500 -0.02	12.94	12.88	12.88	402,043
05 Feb 19	12.92500 +0.13	12.93	12.71	12.81	550,025
04 Feb 19	12.80000 -0.02	12.83	12.72	12.80	672,977
01 Feb 19	12.82500 +0.05	12.85	12.65	12.75	1,211,182
31 Jan 19	12.78000 -0.02	12.85	12.65	12.82	1,307,591
30 Jan 19	12.80000 -0.27	13.13	12.73	13.05	1,076,155
29 Jan 19	13.07500 +0.02	13.18	13.02	13.15	780,527
28 Jan 19	13.05000 +0.36	13.30	12.70	12.70	1,224,210
25 Jan 19	12.69500 -0.06	12.89	12.63	12.80	828,035
24 Jan 19	12.75500 +0.13	12.79	12.55	12.57	896,676
23 Jan 19	12.63000 +0.23	12.64	12.40	12.40	719,751
22 Jan 19	12.40000 -0.02	12.57	12.36	12.40	650,278
21 Jan 19	12.41500 -0.11	12.52	12.36	12.50	545,650
18 Jan 19	12.52000 +0.16	12.55	12.36	12.36	868,953
17 Jan 19	12.36500 +0.39	12.39	11.81	11.93	1,036,803
16 Jan 19	11.98000 +0.02	12.08	11.91	12.01	914,283
15 Jan 19	11.96000 +0.07	12.09	11.90	11.95	753,912
14 Jan 19	11.89000 +0.15	11.92	11.71	11.71	599,252
11 Jan 19	11.74500 -0.12	11.95	11.72	11.90	785,884
10 Jan 19	11.86500 +0.03	11.94	11.71	11.80	1,470,120
09 Jan 19	11.83500 -0.02	11.94	11.78	11.88	615,882
08 Jan 19	11.86000 +0.15	11.90	11.69	11.69	810,652
07 Jan 19	11.70500 -0.18	11.91	11.65	11.90	1,058,792
04 Jan 19	11.88500 +0.02	11.94	11.82	11.90	792,743
03 Jan 19	11.87000 -0.05	12.10	11.81	11.85	834,025
02 Jan 19	11.91500 +0.19	11.91	11.61	11.65	734,633
31 Dec 18	11.73000 +0.07	11.92	11.60	11.64	368,308
28 Dec 18	11.65500 +0.20	11.66	11.50	11.50	618,704
27 Dec 18	11.45500 +0.02	11.64	11.38	11.60	823,409
24 Dec 18	11.44000 -0.04	11.52	11.31	11.44	183,521
21 Dec 18	11.47500 -0.24	11.73	11.40	11.70	1,909,144
20 Dec 18	11.72000 -0.24	11.99	11.72	11.86	2,202,887
19 Dec 18	11.96500 -0.04	12.07	11.85	11.99	1,166,491
18 Dec 18	12.00500 +0.63	12.22	11.65	11.65	2,358,201
17 Dec 18	11.38000 -0.02	11.48	11.27	11.34	1,023,342
14 Dec 18	11.40000 -0.04	11.40	11.24	11.37	1,067,850
13 Dec 18	11.43500 +0.16	11.44	11.27	11.34	1,231,122
12 Dec 18	11.28000 +0.21	11.30	11.06	11.09	1,214,069
11 Dec 18	11.07000 +0.13	11.13	10.95	11.04	1,019,731
10 Dec 18	10.94000 -0.16	11.12	10.93	11.04	864,785
07 Dec 18	11.10000 -0.02	11.31	11.07	11.10	1,242,046
06 Dec 18	11.12000 -0.14	11.22	11.02	11.20	1,490,573
05 Dec 18	11.25500 +0.01	11.27	11.02	11.15	1,053,332
04 Dec 18	11.25000 +0.00	11.32	11.19	11.24	1,206,260
03 Dec 18	11.25000 -0.23	11.48	11.16	11.47	1,203,737
30 Nov 18	11.47500 +0.00	11.49	11.34	11.43	5,262,137
29 Nov 18	11.48000 +0.01	11.56	11.44	11.50	1,013,717
28 Nov 18	11.47000 +0.02	11.52	11.43	11.45	1,132,625
27 Nov 18	11.45500 +0.06	11.47	11.27	11.40	1,346,588
26 Nov 18	11.40000 +0.10	11.49	11.31	11.34	1,338,737
23 Nov 18	11.30000 +0.12	11.32	11.18	11.18	739,917
22 Nov 18	11.18000 +0.25	11.22	10.94	10.97	1,194,426
21 Nov 18	10.93000 -0.01	11.00	10.86	11.00	1,360,681
20 Nov 18	10.94000 -0.01	11.02	10.87	10.94	901,468
19 Nov 18	10.94500 -0.08	11.14	10.81	10.97	1,074,909
16 Nov 18	11.02000 +0.08	11.05	10.84	10.98	1,028,860
15 Nov 18	10.94000 -0.62	11.56	10.79	11.55	1,632,081
14 Nov 18	11.55500 -0.01	11.68	11.47	11.56	865,497
13 Nov 18	11.56500 +0.25	11.56	11.32	11.39	1,110,538
12 Nov 18	11.31500 -0.22	11.53	11.27	11.52	950,333
09 Nov 18	11.53500 +0.01	11.56	11.43	11.52	836,969
08 Nov 18	11.53000 +0.00	11.57	11.45	11.52	778,338
07 Nov 18	11.53000 +0.10	11.55	11.37	11.47	615,578
06 Nov 18	11.43000 +0.13	11.44	11.29	11.32	1,096,689
05 Nov 18	11.30000 +0.20	11.32	11.09	11.09	979,836
02 Nov 18	11.09500 +0.02	11.15	11.03	11.13	963,625
01 Nov 18	11.08000 -0.03	11.16	11.01	11.08	953,475
31 Oct 18	11.11500 -0.01	11.24	10.92	11.12	1,550,482
30 Oct 18	11.12500 +0.02	11.14	11.06	11.10	767,534
29 Oct 18	11.10000 +0.06	11.12	10.99	11.03	1,064,757
26 Oct 18	11.04000 -0.11	11.16	10.96	11.13	1,008,060
25 Oct 18	11.15000 -0.07	11.23	11.01	11.19	1,149,397
24 Oct 18	11.22000 +0.24	11.27	10.98	11.05	1,611,565
23 Oct 18	10.98500 +0.27	11.01	10.72	10.78	1,852,842
22 Oct 18	10.71000 -0.05	10.80	10.67	10.76	708,349
19 Oct 18	10.76000 +0.09	10.77	10.57	10.67	791,170
18 Oct 18	10.67000 +0.06	10.73	10.52	10.60	765,817
17 Oct 18	10.61500 -0.18	10.84	10.52	10.80	925,826
16 Oct 18	10.79000 +0.13	10.80	10.65	10.65	818,189
15 Oct 18	10.66000 -0.11	10.77	10.59	10.77	721,263
12 Oct 18	10.77500 -0.03	10.91	10.77	10.85	769,654
11 Oct 18	10.80500 -0.19	10.91	10.76	10.90	1,002,739
10 Oct 18	11.00000 -0.06	11.08	10.98	11.06	822,680
09 Oct 18	11.05500 +0.01	11.10	10.90	11.00	1,251,261
08 Oct 18	11.05000 +0.07	11.05	10.90	10.97	914,042
05 Oct 18	10.97500 +0.13	11.00	10.84	10.88	727,508
04 Oct 18	10.84500 -0.18	11.04	10.81	11.03	753,744
03 Oct 18	11.03000 +0.06	11.11	10.98	11.00	681,680
02 Oct 18	10.97000 -0.01	11.01	10.88	10.98	663,384
01 Oct 18	10.98000 -0.02	11.02	10.91	10.99	725,216
28 Sep 18	11.00000 +0.10	11.01	10.75	10.90	1,759,536
27 Sep 18	10.90000 +0.02	10.93	10.77	10.88	731,405
26 Sep 18	10.88000 -0.02	10.94	10.82	10.93	699,926
25 Sep 18	10.89500 +0.07	10.98	10.80	10.82	725,213
24 Sep 18	10.83000 +0.01	11.02	10.80	10.81	1,057,968
21 Sep 18	10.82000 +0.02	10.88	10.77	10.79	1,959,351
20 Sep 18	10.79500 -0.06	10.89	10.79	10.85	877,047
19 Sep 18	10.85500 -0.04	10.91	10.81	10.89	913,555
18 Sep 18	10.89500 -0.07	10.98	10.82	10.96	835,833
17 Sep 18	10.96500 +0.07	11.02	10.88	10.89	781,984
14 Sep 18	10.89000 -0.10	11.06	10.89	11.03	768,714
13 Sep 18	10.99500 -0.01	11.03	10.97	10.99	635,433
12 Sep 18	11.00000 +0.00	11.08	10.97	10.99	751,742
11 Sep 18	11.00000 +0.10	11.00	10.86	10.94	821,102
10 Sep 18	10.89500 -0.08	11.06	10.87	10.97	1,166,765
07 Sep 18	10.97500 +0.16	10.99	10.82	10.82	1,157,704
06 Sep 18	10.81500 -0.04	10.85	10.70	10.85	823,199
05 Sep 18	10.85500 +0.15	10.88	10.68	10.69	1,282,725
04 Sep 18	10.70000 -0.09	10.82	10.61	10.82	499,916
03 Sep 18	10.78500 -0.07	10.88	10.77	10.85	436,714
31 Aug 18	10.85000 +0.00	10.94	10.84	10.85	1,180,280
30 Aug 18	10.85500 +0.01	10.88	10.81	10.82	855,960
29 Aug 18	10.84000 -0.06	10.94	10.81	10.90	597,529
28 Aug 18	10.90500 -0.05	11.04	10.88	10.95	766,644
27 Aug 18	10.95500 +0.13	10.99	10.83	10.83	428,354
24 Aug 18	10.82500 -0.03	10.93	10.81	10.85	521,529
23 Aug 18	10.85500 -0.03	10.94	10.79	10.90	784,274
22 Aug 18	10.88000 -0.22	11.16	10.85	11.10	739,397
21 Aug 18	11.10000 +0.08	11.14	11.02	11.05	651,372
20 Aug 18	11.02000 +0.09	11.06	10.91	10.97	774,041
17 Aug 18	10.93500 +0.12	10.94	10.82	10.84	808,466
16 Aug 18	10.81500 -0.21	11.03	10.65	11.02	1,813,281
15 Aug 18	11.02500 -0.26	11.28	10.94	11.28	940,829
14 Aug 18	11.28500 -0.06	11.37	11.20	11.36	829,219
13 Aug 18	11.34000 -0.06	11.40	11.30	11.39	582,649
10 Aug 18	11.39500 -0.02	11.42	11.32	11.41	505,850
09 Aug 18	11.42000 +0.05	11.43	11.35	11.38	461,109
08 Aug 18	11.37000 +0.00	11.43	11.31	11.38	715,072
07 Aug 18	11.37000 -0.01	11.44	11.32	11.37	874,094
06 Aug 18	11.37500 +0.05	11.40	11.31	11.32	561,004
03 Aug 18	11.33000 -0.03	11.38	11.29	11.36	677,653
02 Aug 18	11.36000 +0.02	11.39	11.30	11.32	588,383
01 Aug 18	11.33500 +0.04	11.35	11.27	11.31	909,299
31 Jul 18	11.29500 -0.01	11.31	11.22	11.31	988,947
30 Jul 18	11.30000 -0.10	11.43	11.30	11.41	887,623
27 Jul 18	11.39500 +0.20	11.40	11.19	11.20	1,088,925
26 Jul 18	11.20000 -0.09	11.32	11.19	11.30	820,226
25 Jul 18	11.28500 -0.22	11.56	11.26	11.53	1,130,715
24 Jul 18	11.50000 -0.16	11.69	11.49	11.66	1,239,580
23 Jul 18	11.66500 -0.03	11.70	11.65	11.69	653,249
20 Jul 18	11.70000 +0.00	11.73	11.63	11.69	995,262
19 Jul 18	11.70000 -0.08	11.78	11.66	11.78	926,669
18 Jul 18	11.78000 -0.11	11.91	11.78	11.90	684,033
17 Jul 18	11.89000 -0.06	11.95	11.81	11.94	789,472
16 Jul 18	11.95000 -0.02	12.02	11.94	11.96	595,266
13 Jul 18	11.96500 +0.02	12.10	11.95	11.97	770,132
12 Jul 18	11.94500 +0.05	11.97	11.86	11.92	630,726
11 Jul 18	11.89500 -0.05	11.95	11.86	11.94	503,924
10 Jul 18	11.95000 +0.10	11.96	11.84	11.85	540,327
09 Jul 18	11.85000 -0.05	11.94	11.84	11.89	673,252
06 Jul 18	11.89500 +0.12	11.90	11.74	11.78	1,041,766
05 Jul 18	11.78000 +0.01	11.83	11.69	11.77	1,028,614
04 Jul 18	11.77500 -0.05	11.81	11.70	11.81	579,303
03 Jul 18	11.82000 -0.02	11.90	11.81	11.83	520,208
02 Jul 18	11.83500 +0.09	11.85	11.66	11.74	969,285
29 Jun 18	11.74500 +0.00	11.81	11.73	11.80	1,223,434
28 Jun 18	11.74500 -0.11	11.90	11.65	11.86	739,372
27 Jun 18	11.85500 -0.05	11.97	11.80	11.90	707,994
26 Jun 18	11.90000 -0.14	12.06	11.90	12.03	512,400
25 Jun 18	12.04000 +0.03	12.19	11.95	12.00	661,935
22 Jun 18	12.01000 -0.11	12.17	12.00	12.14	694,767
21 Jun 18	12.12000 +0.03	12.17	12.03	12.14	495,535
20 Jun 18	12.08500 -0.01	12.34	12.09	12.12	1,127,678
19 Jun 18	12.09000 -0.14	12.23	12.01	12.23	1,019,476
18 Jun 18	12.23500 -0.06	12.29	12.16	12.28	701,751
15 Jun 18	12.29000 +0.10	12.48	12.26	12.30	1,706,662
14 Jun 18	12.19000 +0.11	12.22	12.02	12.07	736,869
13 Jun 18	12.07500 +0.14	12.07	11.94	11.94	741,443
12 Jun 18	11.94000 +0.11	11.97	11.84	11.86	673,835
11 Jun 18	11.82500 +0.11	11.86	11.72	11.75	801,199
08 Jun 18	11.71000 -0.16	11.86	11.67	11.86	726,491
07 Jun 18	11.87000 +0.03	11.91	11.80	11.85	852,482
06 Jun 18	11.83500 -0.07	11.86	11.64	11.80	890,343
05 Jun 18	11.90500 -0.05	11.99	11.88	11.94	635,953
04 Jun 18	11.95000 +0.23	11.96	11.73	11.73	1,019,099
01 Jun 18	11.71500 +0.13	11.78	11.63	11.63	690,923
31 May 18	11.59000 +0.10	11.69	11.50	11.51	1,395,628
30 May 18	11.49500 -0.03	11.54	11.45	11.52	701,114
29 May 18	11.52500 -0.05	11.56	11.44	11.56	732,178
28 May 18	11.57000 -0.03	11.65	11.56	11.61	210,832
25 May 18	11.60000 -0.01	11.68	11.57	11.60	639,667
24 May 18	11.61000 +0.06	11.61	11.51	11.54	1,000,546
23 May 18	11.54500 -0.09	11.64	11.52	11.63	660,464
22 May 18	11.63500 -0.23	11.69	11.56	11.59	804,509
21 May 18	11.86500 +0.10	11.89	11.76	11.76	581,073
18 May 18	11.76000 -0.01	11.79	11.73	11.77	611,891
17 May 18	11.77500 +0.01	11.88	11.73	11.76	625,766
16 May 18	11.76500 -0.06	11.83	11.73	11.82	513,458
15 May 18	11.83000 -0.01	11.84	11.78	11.82	763,466
14 May 18	11.83500 +0.00	11.85	11.77	11.82	719,497
11 May 18	11.83500 +0.03	11.86	11.79	11.80	428,251
10 May 18	11.80000 -0.02	11.88	11.77	11.82	402,101
09 May 18	11.82500 +0.05	11.83	11.77	11.77	548,031
08 May 18	11.78000 +0.07	11.83	11.66	11.70	600,533
07 May 18	11.70500 -0.02	11.76	11.69	11.72	594,462
04 May 18	11.72500 -0.02	11.82	11.73	11.75	480,102
03 May 18	11.75000 -0.02	11.84	11.69	11.77	595,654
02 May 18	11.77000 +0.08	11.88	11.48	11.74	1,206,121
30 Apr 18	11.69000 +0.01	11.73	11.65	11.67	984,365
27 Apr 18	11.67500 +0.05	11.69	11.60	11.63	564,202
26 Apr 18	11.63000 +0.03	11.68	11.54	11.60	702,496
25 Apr 18	11.60000 -0.12	11.73	11.56	11.71	606,076
24 Apr 18	11.72000 -0.03	11.78	11.69	11.75	932,059
23 Apr 18	11.75500 +0.14	11.76	11.60	11.61	884,231
20 Apr 18	11.62000 +0.06	11.66	11.56	11.60	583,730
19 Apr 18	11.56000 +0.01	11.63	11.53	11.57	864,250
18 Apr 18	11.55000 -0.01	11.69	11.47	11.65	1,506,602
17 Apr 18	11.56500 -0.06	11.64	11.56	11.61	823,330
16 Apr 18	11.62000 +0.02	11.65	11.59	11.60	505,428
13 Apr 18	11.60000 +0.01	11.64	11.58	11.59	707,215
12 Apr 18	11.59000 -0.06	11.66	11.59	11.65	673,108
11 Apr 18	11.65500 +0.01	11.82	11.61	11.66	844,100
10 Apr 18	11.65000 +0.14	11.68	11.44	11.52	1,073,455
09 Apr 18	11.50500 +0.05	11.53	11.45	11.45	734,527
06 Apr 18	11.46000 -0.01	11.51	11.35	11.47	602,052
05 Apr 18	11.47000 +0.15	11.59	11.44	11.45	756,959
04 Apr 18	11.32000 -0.23	11.55	11.29	11.55	931,979
03 Apr 18	11.55000 -0.05	11.61	11.48	11.60	802,118
29 Mar 18	11.60000 +0.04	11.69	11.60	11.63	1,146,559
28 Mar 18	11.56000 +0.00	11.57	11.42	11.56	1,081,904
27 Mar 18	11.56500 +0.01	11.65	11.55	11.59	1,085,469
26 Mar 18	11.55500 +0.07	11.60	11.47	11.48	990,012
23 Mar 18	11.49000 -0.10	11.59	11.45	11.58	1,008,021
22 Mar 18	11.59000 -0.01	11.65	11.55	11.60	1,131,686
21 Mar 18	11.60500 -0.04	11.69	11.60	11.64	933,641
20 Mar 18	11.64500 +0.05	11.67	11.57	11.60	817,472
19 Mar 18	11.60000 -0.18	11.69	11.46	11.66	863,579
16 Mar 18	11.78500 -0.08	11.89	11.77	11.88	1,879,803
15 Mar 18	11.86500 -0.06	11.97	11.86	11.92	1,005,072
14 Mar 18	11.92500 -0.02	11.97	11.90	11.94	964,771
13 Mar 18	11.94500 -0.09	12.05	11.86	12.02	899,775
12 Mar 18	12.03000 +0.03	12.09	11.95	12.01	811,344
09 Mar 18	11.99500 +0.05	12.02	11.82	11.93	1,916,776
08 Mar 18	11.95000 +0.20	12.09	11.73	11.77	2,777,161
07 Mar 18	11.74500 +0.14	11.80	11.57	11.60	1,367,779
06 Mar 18	11.60500 -0.01	11.68	11.50	11.65	1,435,903
05 Mar 18	11.61500 -0.03	11.69	11.04	11.46	3,274,621
02 Mar 18	11.64500 +1.21	12.49	10.26	10.40	6,530,090
01 Mar 18	10.44000 -0.13	10.60	10.36	10.56	1,166,470
28 Feb 18	10.56500 -0.10	10.65	10.53	10.64	1,286,998
27 Feb 18	10.66000 +0.01	10.68	10.56	10.68	719,181
26 Feb 18	10.65000 +0.11	10.67	10.53	10.53	892,522
23 Feb 18	10.54000 -0.03	10.57	10.40	10.56	994,127
22 Feb 18	10.57000 +0.02	10.68	10.51	10.54	2,237,292
21 Feb 18	10.55000 -0.09	10.76	10.11	10.63	2,152,101
20 Feb 18	10.63500 -0.11	10.69	10.55	10.58	1,800,925
19 Feb 18	10.75000 -0.05	10.85	10.70	10.80	680,940
16 Feb 18	10.80000 +0.06	10.91	10.77	10.77	1,081,851
15 Feb 18	10.74500 +0.12	10.77	10.63	10.69	772,639
14 Feb 18	10.62500 +0.11	10.72	10.34	10.52	1,804,086
13 Feb 18	10.51000 -0.06	10.60	10.48	10.56	1,097,483
12 Feb 18	10.57000 +0.07	10.68	10.54	10.60	1,183,357
09 Feb 18	10.50000 -0.06	10.60	10.41	10.51	1,128,689
08 Feb 18	10.55500 -0.17	10.73	10.54	10.73	1,080,714
07 Feb 18	10.73000 +0.02	10.78	10.71	10.73	1,223,235
06 Feb 18	10.71000 -0.26	10.84	10.60	10.70	1,578,576
05 Feb 18	10.96500 -0.12	11.12	10.93	11.12	1,233,355
02 Feb 18	11.08500 -0.16	11.26	11.06	11.24	834,611
01 Feb 18	11.24500 -0.06	11.34	11.22	11.34	862,646
31 Jan 18	11.30000 +0.09	11.34	11.20	11.22	952,708
30 Jan 18	11.21000 -0.04	11.26	11.20	11.24	657,862
29 Jan 18	11.25000 -0.03	11.35	11.22	11.27	712,244
26 Jan 18	11.28000 +0.10	11.31	11.15	11.18	904,673
25 Jan 18	11.18000 +0.02	11.19	11.06	11.15	764,816
24 Jan 18	11.16000 +0.02	11.22	11.11	11.15	752,540
23 Jan 18	11.14000 -0.09	11.26	11.11	11.22	672,065
22 Jan 18	11.23000 +0.09	11.23	11.10	11.13	822,485
19 Jan 18	11.13500 +0.06	11.15	11.06	11.07	1,004,644
18 Jan 18	11.07500 +0.06	11.07	11.01	11.02	710,128
17 Jan 18	11.01000 -0.05	11.06	10.93	11.05	914,393
16 Jan 18	11.06000 +0.20	11.10	10.88	10.89	1,202,991
15 Jan 18	10.86000 -0.01	10.89	10.84	10.86	625,866
12 Jan 18	10.87000 -0.08	10.95	10.85	10.94	868,482
11 Jan 18	10.95000 -0.11	11.04	10.86	11.00	1,415,826
10 Jan 18	11.06000 -0.06	11.18	11.05	11.11	760,381
09 Jan 18	11.12000 +0.15	11.14	10.98	10.98	1,055,999
08 Jan 18	10.97000 -0.03	11.05	10.97	10.99	647,802
05 Jan 18	11.00000 -0.04	11.07	10.97	11.03	947,299
04 Jan 18	11.04000 +0.20	11.04	10.85	10.89	1,447,530
03 Jan 18	10.84000 +0.13	10.86	10.72	10.72	774,701
02 Jan 18	10.71500 -0.01	10.73	10.63	10.73	691,975
29 Dec 17	10.72000 -0.03	10.76	10.70	10.75	744,820
28 Dec 17	10.75500 -0.02	10.85	10.72	10.77	709,560
27 Dec 17	10.78000 +0.06	10.81	10.72	10.72	698,964
22 Dec 17	10.72000 -0.05	10.77	10.72	10.77	548,004
21 Dec 17	10.76500 -0.05	10.81	10.73	10.80	1,042,611
20 Dec 17	10.81000 -0.01	10.87	10.79	10.81	1,050,184
19 Dec 17	10.82000 +0.03	10.90	10.77	10.78	1,007,041
18 Dec 17	10.79000 +0.06	10.86	10.70	10.73	1,552,115
15 Dec 17	10.73500 +0.11	10.73	10.51	10.61	2,419,527
14 Dec 17	10.62000 -0.05	10.77	10.56	10.66	1,528,969
13 Dec 17	10.66500 +0.01	10.78	10.59	10.65	1,363,179
12 Dec 17	10.66000 -0.20	10.86	10.05	10.85	1,991,977
11 Dec 17	10.86500 -0.11	10.99	10.84	10.98	683,318
08 Dec 17	10.98000 -0.07	11.12	10.91	11.09	1,377,859
07 Dec 17	11.04500 +0.02	11.09	10.97	11.02	874,942
06 Dec 17	11.03000 +0.05	11.07	10.86	10.97	1,017,595
05 Dec 17	10.98000 -0.01	11.07	10.91	10.98	1,138,133
04 Dec 17	10.98500 -0.09	11.12	10.94	11.07	1,580,067
01 Dec 17	11.07000 -0.10	11.18	11.02	11.18	886,282
30 Nov 17	11.17000 +0.15	11.18	11.01	11.01	1,633,514
29 Nov 17	11.01500 +0.07	11.10	10.94	10.95	1,067,250
28 Nov 17	10.94500 +0.01	11.01	10.92	10.94	656,322
27 Nov 17	10.94000 -0.12	11.10	10.94	11.06	735,340
24 Nov 17	11.06000 -0.02	11.11	11.01	11.07	618,293
23 Nov 17	11.08000 +0.01	11.11	11.02	11.07	584,416
22 Nov 17	11.07500 +0.10	11.13	10.90	10.98	824,861
21 Nov 17	10.98000 +0.01	11.02	10.92	10.97	954,994
20 Nov 17	10.97000 +0.03	11.01	10.83	10.93	981,231
17 Nov 17	10.94000 -0.03	11.07	10.88	10.97	987,757
16 Nov 17	10.96500 +0.34	10.97	10.65	10.65	1,330,915
15 Nov 17	10.62500 -0.21	10.83	10.52	10.83	1,407,482
14 Nov 17	10.83500 -0.05	10.91	10.78	10.88	561,280
13 Nov 17	10.88000 -0.11	11.05	10.78	10.99	1,133,149
10 Nov 17	10.99500 +0.03	11.01	10.90	10.95	964,998
09 Nov 17	10.96000 -0.06	11.01	10.86	11.01	1,229,977
08 Nov 17	11.01500 +0.19	11.03	10.79	10.81	1,174,561
07 Nov 17	10.82500 +0.01	10.82	10.78	10.81	817,249
06 Nov 17	10.81000 -0.03	10.83	10.77	10.83	563,800
03 Nov 17	10.84000 +0.04	10.86	10.78	10.80	822,572
02 Nov 17	10.80000 +0.07	10.82	10.71	10.73	818,025
01 Nov 17	10.73500 -0.06	10.82	10.72	10.80	865,964
31 Oct 17	10.79000 +0.01	10.80	10.68	10.78	878,917
30 Oct 17	10.78500 +0.06	10.80	10.68	10.71	777,640
27 Oct 17	10.72000 +0.01	10.76	10.68	10.74	907,359
26 Oct 17	10.71500 +0.19	10.73	10.51	10.52	885,120
25 Oct 17	10.52000 -0.03	10.64	10.48	10.55	960,629
24 Oct 17	10.55500 -0.12	10.68	10.55	10.67	849,043
23 Oct 17	10.67500 +0.01	10.69	10.64	10.66	739,714
20 Oct 17	10.67000 -0.06	10.79	10.63	10.75	1,415,710
19 Oct 17	10.73500 +0.02	10.73	10.55	10.71	1,520,474
18 Oct 17	10.71500 +0.05	10.72	10.60	10.66	1,018,718
17 Oct 17	10.67000 -0.03	10.73	10.63	10.71	950,614
16 Oct 17	10.70000 +0.19	10.90	10.60	10.75	1,596,688
13 Oct 17	10.50500 -0.16	10.67	10.48	10.66	945,447
12 Oct 17	10.66500 +0.13	10.69	10.53	10.53	1,033,007
11 Oct 17	10.54000 +0.09	10.55	10.46	10.46	1,177,042
10 Oct 17	10.45000 +0.15	10.48	10.30	10.30	1,583,565
09 Oct 17	10.30000 +0.05	10.30	10.23	10.24	591,332
06 Oct 17	10.25000 +0.02	10.27	10.22	10.22	2,078,434
05 Oct 17	10.22500 +0.03	10.23	10.17	10.18	998,443
04 Oct 17	10.19500 +0.03	10.21	10.10	10.16	987,818
03 Oct 17	10.16500 -0.03	10.21	10.13	10.19	738,695
02 Oct 17	10.20000 +0.00	10.23	10.16	10.19	687,920
29 Sep 17	10.20000 -0.02	10.28	10.11	10.24	1,863,512
28 Sep 17	10.21500 +0.10	10.24	10.15	10.15	1,202,160
27 Sep 17	10.11500 +0.01	10.13	10.06	10.10	523,919
26 Sep 17	10.10500 +0.03	10.16	10.03	10.06	677,113
25 Sep 17	10.07000 +0.07	10.07	9.98	10.00	794,834
22 Sep 17	10.00000 -0.08	10.10	9.97	10.07	1,529,618
21 Sep 17	10.08000 -0.13	10.23	9.99	10.22	1,325,717
20 Sep 17	10.21000 +0.00	10.24	10.16	10.20	673,310
19 Sep 17	10.21000 -0.16	10.40	10.19	10.36	1,169,050
18 Sep 17	10.37000 -0.01	10.41	10.33	10.39	880,589
15 Sep 17	10.37500 +0.10	10.38	10.26	10.27	1,572,659
14 Sep 17	10.28000 -0.05	10.38	10.28	10.32	1,121,102
13 Sep 17	10.32500 +0.02	10.37	10.20	10.30	1,011,550
12 Sep 17	10.30000 -0.04	10.39	10.27	10.35	969,122
11 Sep 17	10.34000 +0.18	10.43	10.19	10.19	1,411,998
08 Sep 17	10.16500 +0.02	10.16	9.96	10.14	814,581
07 Sep 17	10.14500 +0.09	10.19	10.06	10.06	885,252
06 Sep 17	10.06000 +0.02	10.09	10.01	10.05	649,528
05 Sep 17	10.04500 +0.02	10.10	10.02	10.02	650,573
04 Sep 17	10.02500 +0.00	10.05	9.98	10.01	510,081
01 Sep 17	10.02000 +0.01	10.05	9.96	10.03	920,757
31 Aug 17	10.01500 +0.20	10.05	9.85	9.85	1,158,045
30 Aug 17	9.81000 +0.11	9.85	9.73	9.73	1,184,484
29 Aug 17	9.69900 -0.08	9.77	9.66	9.77	1,064,730
28 Aug 17	9.77500 -0.01	9.81	9.75	9.78	535,876
25 Aug 17	9.78200 +0.00	9.80	9.77	9.78	681,426
24 Aug 17	9.78400 +0.03	9.81	9.77	9.78	630,855
23 Aug 17	9.75000 +0.00	9.77	9.72	9.77	594,742
22 Aug 17	9.75200 -0.02	9.82	9.74	9.78	735,227
21 Aug 17	9.77600 +0.03	9.80	9.75	9.75	954,354
18 Aug 17	9.75000 -0.01	9.76	9.64	9.75	1,296,047
17 Aug 17	9.75900 +0.04	9.80	9.67	9.73	1,494,701
16 Aug 17	9.71500 +0.09	9.78	9.66	9.69	1,171,471
15 Aug 17	9.62600 +0.03	9.69	9.60	9.63	562,858
14 Aug 17	9.60000 +0.09	9.62	9.51	9.54	761,204
11 Aug 17	9.50700 -0.13	9.64	9.47	9.63	1,455,659
10 Aug 17	9.63200 +0.05	9.66	9.58	9.58	1,764,355
09 Aug 17	9.58000 +0.09	9.58	9.46	9.49	1,544,593
08 Aug 17	9.49400 -0.03	9.57	9.48	9.53	1,199,146
07 Aug 17	9.52800 -0.03	9.60	9.52	9.60	623,647
04 Aug 17	9.55800 +0.10	9.59	9.44	9.48	807,289
03 Aug 17	9.46100 -0.04	9.54	9.45	9.51	984,483
02 Aug 17	9.50000 +0.01	9.53	9.47	9.49	1,094,054
01 Aug 17	9.48900 +0.13	9.53	9.39	9.40	2,860,174
31 Jul 17	9.36200 -0.02	9.40	9.31	9.40	1,509,430
28 Jul 17	9.38000 +0.00	9.38	9.24	9.37	1,511,624
27 Jul 17	9.37700 +0.10	9.38	9.22	9.27	1,511,555
26 Jul 17	9.27200 +0.08	9.29	9.15	9.21	1,859,666
25 Jul 17	9.19700 -0.27	9.69	9.20	9.60	1,940,962
24 Jul 17	9.46600 +0.00	9.50	9.41	9.47	1,230,123
21 Jul 17	9.46400 +0.00	9.51	9.41	9.47	1,446,688
20 Jul 17	9.46800 -0.12	9.65	9.45	9.57	1,221,515
19 Jul 17	9.58500 +0.06	9.59	9.49	9.52	809,789
18 Jul 17	9.52500 +0.01	9.53	9.46	9.51	1,447,054
17 Jul 17	9.51000 +0.00	9.54	9.48	9.51	874,604
14 Jul 17	9.51000 +0.03	9.53	9.48	9.51	888,076
13 Jul 17	9.48500 +0.01	9.53	9.42	9.48	1,445,051
12 Jul 17	9.47600 +0.09	9.53	9.39	9.40	1,262,789
11 Jul 17	9.38600 -0.03	9.44	9.38	9.42	992,457
10 Jul 17	9.42100 -0.06	9.50	9.41	9.48	874,672
07 Jul 17	9.48400 +0.05	9.48	9.39	9.46	1,262,046
06 Jul 17	9.43600 -0.08	9.54	9.37	9.54	1,335,198
05 Jul 17	9.52000 +0.05	9.56	9.41	9.47	1,870,248
04 Jul 17	9.47000 -0.01	9.55	9.42	9.48	890,624
03 Jul 17	9.48300 +0.14	9.52	9.34	9.38	1,570,781
30 Jun 17	9.33800 +0.01	9.56	9.34	9.37	2,944,633
29 Jun 17	9.32800 -0.27	9.65	9.33	9.62	3,227,886
28 Jun 17	9.60000 -0.09	9.69	9.59	9.69	2,010,398
27 Jun 17	9.69100 -0.14	9.89	9.67	9.83	2,023,841
26 Jun 17	9.83400 +0.20	9.96	9.66	9.66	1,802,649
23 Jun 17	9.63000 -0.04	9.71	9.59	9.67	1,386,594
22 Jun 17	9.67000 -0.08	9.83	9.62	9.75	1,840,386
21 Jun 17	9.74600 +0.08	9.80	9.55	9.66	2,194,394
20 Jun 17	9.66500 -0.62	10.10	9.61	10.10	3,923,376
19 Jun 17	10.28500 +0.14	10.35	10.19	10.22	1,258,882
16 Jun 17	10.15000 +0.05	10.27	10.14	10.14	2,881,528
15 Jun 17	10.09500 -0.07	10.19	10.02	10.17	1,467,997
14 Jun 17	10.17000 +0.01	10.27	10.17	10.20	1,564,088
13 Jun 17	10.16000 -0.03	10.25	10.15	10.23	1,086,940
12 Jun 17	10.19500 -0.07	10.30	10.16	10.26	1,104,173
09 Jun 17	10.26500 -0.19	10.30	9.97	10.25	2,031,123
08 Jun 17	10.45500 +0.03	10.48	10.41	10.43	617,097
07 Jun 17	10.42000 -0.03	10.51	10.40	10.45	973,011
06 Jun 17	10.45000 -0.22	10.68	10.44	10.67	1,009,480
05 Jun 17	10.67000 -0.03	10.72	10.57	10.69	829,191
02 Jun 17	10.70000 +0.05	10.75	10.63	10.70	962,592
01 Jun 17	10.65000 +0.16	10.68	10.52	10.52	1,128,382
31 May 17	10.48500 -0.02	10.57	10.48	10.51	1,535,080
30 May 17	10.50000 +0.09	10.50	10.35	10.41	913,163
29 May 17	10.41500 -0.11	10.57	10.41	10.52	686,761
26 May 17	10.52000 +0.06	10.57	10.48	10.52	1,078,282
25 May 17	10.46500 +0.06	10.52	10.44	10.44	744,542
24 May 17	10.40500 -0.20	10.40	10.31	10.35	1,084,882
23 May 17	10.60000 -0.01	10.68	10.52	10.61	1,454,076
22 May 17	10.61500 +0.34	10.61	10.30	10.30	2,095,811
19 May 17	10.27000 +0.20	10.27	10.06	10.07	1,446,610
18 May 17	10.07000 -0.10	10.18	9.99	10.17	1,187,515
17 May 17	10.17000 -0.05	10.23	10.13	10.21	987,511
16 May 17	10.22000 -0.07	10.30	10.17	10.30	947,005
15 May 17	10.29500 -0.02	10.34	10.24	10.32	815,868
12 May 17	10.32000 +0.03	10.32	10.15	10.28	1,080,523
11 May 17	10.29000 -0.15	10.45	10.18	10.44	1,615,411
10 May 17	10.44500 +0.02	10.44	10.36	10.43	1,640,302
09 May 17	10.42500 -0.12	10.56	10.39	10.56	1,333,937
08 May 17	10.54500 +0.13	10.55	10.43	10.45	1,512,091
05 May 17	10.41500 +0.05	10.42	10.31	10.37	1,215,164
04 May 17	10.37000 +0.03	10.39	10.28	10.34	966,266
03 May 17	10.33500 +0.02	10.35	10.28	10.31	1,065,803
02 May 17	10.31500 +0.23	10.33	10.03	10.09	1,552,219
28 Apr 17	10.08500 -0.01	10.11	10.06	10.10	1,144,855
27 Apr 17	10.09500 +0.05	10.15	9.99	10.05	1,095,355
26 Apr 17	10.05000 +0.08	10.06	9.91	9.97	1,235,419
25 Apr 17	9.97200 -0.04	10.09	9.91	10.01	1,255,126
24 Apr 17	10.01000 +0.34	10.05	9.75	9.75	2,275,888
21 Apr 17	9.67500 -0.03	9.71	9.62	9.71	1,639,781
20 Apr 17	9.70600 +0.21	9.74	9.45	9.50	1,493,946
19 Apr 17	9.50000 +0.03	9.57	9.42	9.49	1,580,326
18 Apr 17	9.46900 -0.02	9.48	9.36	9.48	1,371,205
13 Apr 17	9.48800 -0.01	9.50	9.43	9.50	851,373
12 Apr 17	9.50000 +0.03	9.53	9.44	9.47	731,769
11 Apr 17	9.46500 +0.03	9.51	9.37	9.44	1,143,689
10 Apr 17	9.43900 -0.10	9.54	9.43	9.54	1,321,664
07 Apr 17	9.53700 +0.00	9.54	9.41	9.51	1,109,338
06 Apr 17	9.53400 +0.16	9.60	9.35	9.40	1,934,799
05 Apr 17	9.37400 +0.00	9.39	9.33	9.39	1,506,332
04 Apr 17	9.37700 -0.11	9.55	9.37	9.48	1,856,522
03 Apr 17	9.48300 +0.05	9.51	9.41	9.50	2,193,893
31 Mar 17	9.43200 +0.27	9.43	9.16	9.19	2,629,010
30 Mar 17	9.16000 +0.08	9.16	9.03	9.08	1,387,361
29 Mar 17	9.08100 -0.01	9.13	9.04	9.09	998,880
28 Mar 17	9.08600 +0.06	9.12	9.01	9.04	2,152,497
27 Mar 17	9.03000 +0.01	9.03	8.94	9.02	917,979
24 Mar 17	9.02300 +0.03	9.03	8.94	9.00	1,226,778
23 Mar 17	8.99000 +0.24	8.99	8.71	8.74	1,264,424
22 Mar 17	8.75000 -0.11	8.85	8.69	8.85	1,507,935
21 Mar 17	8.85700 -0.01	8.96	8.83	8.87	1,255,001
20 Mar 17	8.86200 +0.06	8.86	8.78	8.81	1,170,762
17 Mar 17	8.80600 +0.13	8.81	8.64	8.70	1,918,606
16 Mar 17	8.67500 +0.07	8.68	8.61	8.66	1,563,824
15 Mar 17	8.60800 -0.02	8.64	8.57	8.63	1,101,519
14 Mar 17	8.63100 -0.06	8.71	8.61	8.69	1,306,556
13 Mar 17	8.68700 -0.07	8.80	8.66	8.74	1,356,604
10 Mar 17	8.76200 +0.08	8.81	8.70	8.70	2,138,777
09 Mar 17	8.68000 -0.04	8.72	8.66	8.70	1,643,368
08 Mar 17	8.72200 -0.01	8.76	8.71	8.73	1,247,977
07 Mar 17	8.73300 -0.02	8.75	8.69	8.74	1,447,147
06 Mar 17	8.75500 -0.04	8.82	8.71	8.80	1,822,348
03 Mar 17	8.79600 +0.10	8.80	8.67	8.69	2,555,320
02 Mar 17	8.69900 -0.09	8.80	8.63	8.75	2,592,878
01 Mar 17	8.78400 -0.02	8.97	8.69	8.93	2,218,392
28 Feb 17	8.80000 -0.02	8.89	8.77	8.85	1,871,161
27 Feb 17	8.82500 +0.02	8.83	8.65	8.80	1,364,465
24 Feb 17	8.80500 -0.01	8.84	8.76	8.80	1,446,798
23 Feb 17	8.81000 +0.06	8.83	8.69	8.75	1,428,527
22 Feb 17	8.74700 -0.08	8.85	8.64	8.85	1,443,903
21 Feb 17	8.82500 -0.09	8.92	8.79	8.90	1,372,005
20 Feb 17	8.91900 -0.10	9.03	8.84	9.01	1,309,053
17 Feb 17	9.01500 -0.05	9.07	8.92	9.06	1,019,989
16 Feb 17	9.06000 -0.03	9.11	9.01	9.08	1,104,212
15 Feb 17	9.08600 +0.00	9.15	9.06	9.10	1,073,542
14 Feb 17	9.09000 -0.01	9.20	9.07	9.10	959,911
13 Feb 17	9.10100 +0.10	9.14	9.00	9.00	1,093,933
10 Feb 17	9.00000 +0.02	9.03	8.97	8.99	1,392,009
09 Feb 17	8.97700 -0.01	9.06	8.97	9.00	1,187,289
08 Feb 17	8.98500 +0.19	9.01	8.80	8.81	1,703,705
07 Feb 17	8.79200 +0.07	8.79	8.70	8.70	1,178,849
06 Feb 17	8.72500 -0.13	8.88	8.68	8.85	1,091,027
03 Feb 17	8.85800 +0.12	8.87	8.67	8.75	1,524,995
02 Feb 17	8.73400 +0.04	8.73	8.65	8.69	1,179,978
01 Feb 17	8.69200 +0.09	8.73	8.62	8.66	955,296
31 Jan 17	8.60700 -0.04	8.76	8.61	8.64	1,751,256
30 Jan 17	8.64400 -0.19	8.83	8.61	8.82	1,242,531
27 Jan 17	8.83800 -0.05	8.94	8.76	8.88	1,176,362
26 Jan 17	8.88600 +0.08	8.91	8.79	8.83	1,621,510
25 Jan 17	8.80800 -0.32	9.15	8.77	9.15	2,749,960
24 Jan 17	9.13000 +0.14	9.14	8.89	8.90	1,745,548
23 Jan 17	8.99000 +0.02	9.02	8.93	8.96	866,698
20 Jan 17	8.96600 -0.03	9.02	8.94	8.99	809,877
19 Jan 17	8.99700 -0.04	9.04	8.91	9.02	934,262
18 Jan 17	9.03900 -0.01	9.08	8.97	9.08	1,054,277
17 Jan 17	9.04700 +0.08	9.09	8.86	8.92	1,385,574
16 Jan 17	8.96900 -0.33	9.27	8.95	9.27	1,803,732
13 Jan 17	9.30000 +0.11	9.31	9.21	9.22	1,013,312
12 Jan 17	9.19500 -0.03	9.23	9.15	9.23	859,575
11 Jan 17	9.22900 +0.07	9.23	9.10	9.15	922,604
10 Jan 17	9.16000 -0.03	9.29	9.11	9.21	962,683
09 Jan 17	9.19300 -0.09	9.32	9.14	9.31	918,760
06 Jan 17	9.28000 +0.03	9.30	9.16	9.27	786,601
05 Jan 17	9.25200 +0.01	9.33	9.23	9.24	1,228,964
04 Jan 17	9.24100 -0.01	9.27	9.18	9.26	1,234,797
03 Jan 17	9.25000 +0.04	9.38	9.20	9.27	1,810,921
02 Jan 17	9.21100 +0.18	9.21	9.02	9.02	522,205
30 Dec 16	9.03400 +0.05	9.09	8.94	8.98	929,230
29 Dec 16	8.98100 +0.05	9.02	8.90	8.90	712,865
28 Dec 16	8.93200 -0.08	9.01	8.90	9.01	698,692
27 Dec 16	9.01200 +0.07	9.08	8.94	8.94	564,346
23 Dec 16	8.94100 +0.04	9.00	8.78	8.92	1,523,710
22 Dec 16	8.90000 -0.07	8.99	8.88	8.99	1,158,867
21 Dec 16	8.97200 +0.05	9.00	8.85	8.90	1,292,021
20 Dec 16	8.91900 -0.14	9.08	8.89	9.06	989,228
19 Dec 16	9.05500 +0.11	9.10	8.86	8.93	1,071,012
16 Dec 16	8.94400 +0.06	8.95	8.84	8.86	1,622,523
15 Dec 16	8.88000 +0.00	8.93	8.78	8.88	2,271,277
14 Dec 16	8.87900 -0.03	8.93	8.84	8.90	1,303,201
13 Dec 16	8.91100 +0.06	9.08	8.86	8.86	1,691,121
12 Dec 16	8.85000 +0.23	8.85	8.60	8.62	1,410,295
09 Dec 16	8.62100 +0.17	8.63	8.39	8.46	1,464,289
08 Dec 16	8.44800 -0.02	8.49	8.34	8.48	1,724,654
07 Dec 16	8.46300 -0.01	8.51	8.40	8.50	2,343,516
06 Dec 16	8.47700 +0.09	8.48	8.36	8.40	1,171,475
05 Dec 16	8.38800 +0.06	8.42	8.29	8.30	1,025,905
02 Dec 16	8.33100 -0.02	8.36	8.26	8.34	1,130,453
01 Dec 16	8.35100 +0.05	8.35	8.25	8.30	1,117,251
30 Nov 16	8.30000 +0.04	8.35	8.24	8.26	2,040,602
29 Nov 16	8.25800 +0.01	8.29	8.17	8.25	1,175,829
28 Nov 16	8.25000 +0.02	8.28	8.20	8.23	1,142,643
25 Nov 16	8.23000 -0.03	8.28	8.17	8.27	987,337
24 Nov 16	8.25500 +0.23	8.31	8.11	8.11	1,680,314
23 Nov 16	8.02500 -0.07	8.10	8.01	8.10	1,198,584
22 Nov 16	8.09500 +0.00	8.19	8.06	8.11	1,223,726
21 Nov 16	8.09100 -0.16	8.28	8.00	8.26	1,449,151
18 Nov 16	8.24600 -0.03	8.31	8.22	8.29	939,895
17 Nov 16	8.27500 +0.02	8.34	8.21	8.24	837,367
16 Nov 16	8.25300 -0.01	8.37	8.19	8.28	1,048,754
15 Nov 16	8.26800 +0.04	8.35	8.13	8.24	1,344,638
14 Nov 16	8.22700 -0.07	8.43	8.18	8.38	1,560,866
11 Nov 16	8.30100 -0.16	8.48	8.28	8.46	1,518,646
10 Nov 16	8.46200 -0.15	8.88	8.42	8.69	2,614,001
09 Nov 16	8.61400 +0.05	8.84	8.25	8.30	2,734,169
08 Nov 16	8.56200 -0.01	8.63	8.50	8.55	764,221
07 Nov 16	8.57200 +0.07	8.70	8.56	8.58	1,169,637
04 Nov 16	8.50000 +0.00	8.53	8.42	8.52	1,163,013
03 Nov 16	8.49900 +0.14	8.55	8.24	8.30	2,872,845
02 Nov 16	8.35600 -0.15	8.44	8.32	8.44	1,022,873
01 Nov 16	8.50100 -0.03	8.57	8.45	8.57	926,945
31 Oct 16	8.53100 -0.07	8.59	8.51	8.58	1,281,498
28 Oct 16	8.59700 -0.07	8.64	8.51	8.63	1,448,576
27 Oct 16	8.66400 -0.09	8.92	8.64	8.73	1,591,644
26 Oct 16	8.75000 +0.08	8.82	8.61	8.65	1,370,026
25 Oct 16	8.67400 +0.13	8.73	8.53	8.56	1,445,319
24 Oct 16	8.54600 +0.04	8.70	8.53	8.55	1,023,521
21 Oct 16	8.50200 -0.01	8.52	8.44	8.51	1,023,590
20 Oct 16	8.51600 -0.13	8.63	8.41	8.63	1,003,096
19 Oct 16	8.65000 +0.04	8.75	8.57	8.72	1,453,494
18 Oct 16	8.61200 +0.19	8.64	8.41	8.42	1,521,248
17 Oct 16	8.41900 +0.02	8.48	8.36	8.40	1,092,820
14 Oct 16	8.40300 -0.02	8.45	8.28	8.42	1,776,813
13 Oct 16	8.42000 -0.18	8.58	8.36	8.57	1,180,311
12 Oct 16	8.60000 +0.03	8.69	8.57	8.59	1,080,911
11 Oct 16	8.57000 -0.07	8.66	8.55	8.66	1,227,653
10 Oct 16	8.63500 +0.11	8.66	8.48	8.51	1,864,566
07 Oct 16	8.52200 -0.37	8.89	8.43	8.89	2,973,007
06 Oct 16	8.89000 -0.12	9.07	8.86	9.06	1,915,890
05 Oct 16	9.01400 -0.42	9.35	9.01	9.35	1,587,648
04 Oct 16	9.43500 -0.10	9.58	9.35	9.54	1,950,929
03 Oct 16	9.53800 -0.10	9.62	9.50	9.60	662,559
30 Sep 16	9.63600 -0.02	9.66	9.46	9.57	1,229,676
29 Sep 16	9.65600 +0.05	9.72	9.60	9.66	786,608
28 Sep 16	9.60800 +0.08	9.78	9.56	9.56	727,706
27 Sep 16	9.53000 -0.02	9.67	9.43	9.63	1,494,758
26 Sep 16	9.55000 -0.17	9.70	9.53	9.67	1,027,788
23 Sep 16	9.72300 -0.05	9.78	9.68	9.76	809,291
22 Sep 16	9.77000 +0.17	9.80	9.65	9.68	665,733
21 Sep 16	9.60500 -0.02	9.75	9.60	9.69	666,317
20 Sep 16	9.62900 +0.04	9.72	9.54	9.58	848,559
19 Sep 16	9.58600 +0.14	9.61	9.48	9.48	834,435
16 Sep 16	9.44900 -0.05	9.53	9.40	9.48	1,361,613
15 Sep 16	9.49900 -0.22	9.74	9.41	9.72	1,882,092
14 Sep 16	9.72000 +0.08	9.88	9.70	9.73	1,118,024
13 Sep 16	9.63900 -0.01	9.70	9.60	9.70	1,374,844
12 Sep 16	9.65000 -0.23	9.75	9.58	9.75	1,285,459
09 Sep 16	9.88200 -0.04	10.00	9.87	9.92	864,181
08 Sep 16	9.92300 -0.08	10.02	9.88	9.99	1,231,643
07 Sep 16	10.00000 +0.00	10.02	9.91	10.00	1,583,458
06 Sep 16	10.00000 -0.09	10.13	9.99	10.09	973,799
05 Sep 16	10.08500 -0.05	10.20	10.07	10.14	815,307
02 Sep 16	10.13500 +0.11	10.15	9.93	10.07	795,668
01 Sep 16	10.02000 +0.16	10.13	9.88	9.88	1,078,464
31 Aug 16	9.86000 -0.11	9.98	9.86	9.94	1,589,496
30 Aug 16	9.96700 +0.01	10.00	9.93	9.96	542,697
29 Aug 16	9.95700 +0.02	9.97	9.84	9.92	550,776
26 Aug 16	9.94100 -0.06	10.00	9.90	9.95	663,342
25 Aug 16	10.00000 -0.15	10.12	9.95	10.12	934,792
24 Aug 16	10.15500 +0.14	10.16	9.92	9.98	570,553
23 Aug 16	10.01000 +0.15	10.15	9.86	9.87	769,818
22 Aug 16	9.86300 -0.09	10.03	9.84	9.90	671,724
19 Aug 16	9.94800 -0.01	9.96	9.87	9.96	702,707
18 Aug 16	9.95600 +0.14	9.97	9.86	9.88	1,098,844
17 Aug 16	9.81900 -0.06	9.90	9.81	9.88	621,138
16 Aug 16	9.88000 -0.09	9.96	9.88	9.95	716,707
15 Aug 16	9.97000 -0.01	10.02	9.95	9.97	674,375
12 Aug 16	9.98300 +0.13	10.05	9.87	9.87	864,395
11 Aug 16	9.85800 +0.02	9.87	9.78	9.84	847,718
10 Aug 16	9.83700 +0.01	9.87	9.76	9.84	918,785
09 Aug 16	9.83100 +0.10	9.88	9.70	9.70	1,276,900
08 Aug 16	9.73000 +0.09	9.79	9.65	9.67	956,343
05 Aug 16	9.64100 +0.13	9.67	9.51	9.54	861,616
04 Aug 16	9.50700 +0.11	9.55	9.41	9.42	1,254,238
03 Aug 16	9.39500 +0.08	9.49	9.28	9.36	1,148,895
02 Aug 16	9.31200 +0.01	9.41	9.15	9.23	1,183,819
01 Aug 16	9.30100 +0.01	9.40	9.26	9.30	701,505
29 Jul 16	9.29400 +0.09	9.32	9.19	9.21	1,671,787
28 Jul 16	9.20700 -0.03	9.28	9.10	9.23	1,217,602
27 Jul 16	9.23900 +0.09	9.30	9.14	9.23	1,231,155
26 Jul 16	9.15000 -0.13	9.30	9.08	9.30	1,375,604
25 Jul 16	9.27800 +0.09	9.37	9.22	9.24	1,276,536
22 Jul 16	9.18800 -0.17	9.34	9.14	9.34	2,893,120
21 Jul 16	9.35900 -0.32	9.69	9.36	9.68	3,073,926
20 Jul 16	9.68000 -0.14	9.85	9.62	9.77	2,120,535
19 Jul 16	9.82300 +0.10	9.86	9.63	9.70	1,713,281
18 Jul 16	9.72000 +0.07	9.80	9.59	9.65	1,859,175
15 Jul 16	9.64700 -0.11	9.73	9.58	9.68	1,575,975
14 Jul 16	9.75500 +0.28	9.79	9.47	9.53	1,565,644
13 Jul 16	9.47000 -0.09	9.68	9.47	9.52	1,509,027
12 Jul 16	9.55500 +0.21	9.68	9.34	9.35	1,573,986
11 Jul 16	9.34600 +0.30	9.37	9.02	9.16	1,256,118
08 Jul 16	9.04300 +0.12	9.09	8.90	8.95	1,523,100
07 Jul 16	8.92400 +0.34	9.00	8.59	8.67	2,203,176
06 Jul 16	8.58400 -0.41	8.99	8.56	8.99	2,727,276
05 Jul 16	8.99800 -0.45	9.52	9.00	9.45	1,876,327
04 Jul 16	9.44800 +0.01	9.54	9.32	9.50	1,221,132
01 Jul 16	9.44100 -0.11	9.61	9.40	9.57	2,834,624
30 Jun 16	9.55000 -0.04	9.67	9.26	9.64	4,695,354
29 Jun 16	9.59000 +0.67	9.71	8.90	9.03	3,825,012
28 Jun 16	8.92000 +0.62	9.10	8.46	8.46	4,926,062
27 Jun 16	8.30000 -1.70	9.85	8.23	9.85	6,147,166
24 Jun 16	10.00000 -1.70	10.58	7.70	8.00	6,260,877
23 Jun 16	11.70000 +0.40	11.81	11.24	11.31	2,067,316
22 Jun 16	11.29500 -0.01	11.48	11.30	11.35	1,324,790
21 Jun 16	11.30000 -0.05	11.49	11.28	11.34	1,449,839
20 Jun 16	11.34500 +0.49	11.48	11.10	11.10	1,775,518
17 Jun 16	10.85000 +0.29	10.89	10.60	10.60	2,239,396
16 Jun 16	10.56500 +0.01	10.58	10.45	10.48	1,555,696
15 Jun 16	10.55000 +0.03	10.60	10.48	10.53	1,150,550
14 Jun 16	10.51500 -0.26	10.79	10.52	10.73	1,098,644
13 Jun 16	10.78000 -0.27	10.95	10.78	10.95	1,402,644
10 Jun 16	11.05000 -0.24	11.30	11.03	11.27	1,413,043
09 Jun 16	11.29000 -0.01	11.39	11.23	11.27	1,942,692
08 Jun 16	11.29500 -0.16	11.50	11.24	11.43	863,670
07 Jun 16	11.46000 +0.23	11.46	11.19	11.20	1,387,942
06 Jun 16	11.23500 -0.16	11.35	11.10	11.35	1,178,259
03 Jun 16	11.40000 -0.07	11.58	11.34	11.47	812,796
02 Jun 16	11.46500 -0.02	11.54	11.44	11.45	1,287,926
01 Jun 16	11.49000 -0.11	11.61	11.38	11.60	874,400
31 May 16	11.59500 -0.02	11.64	11.48	11.60	1,233,291
30 May 16	11.62000 -0.06	11.75	11.58	11.65	383,527
27 May 16	11.68000 +0.09	11.68	11.55	11.60	817,436
26 May 16	11.59000 +0.05	11.64	11.53	11.54	1,627,935
25 May 16	11.54500 -0.05	11.65	11.52	11.65	1,452,868
24 May 16	11.59000 -0.09	11.61	11.43	11.43	1,021,399
23 May 16	11.68000 -0.02	11.70	11.63	11.68	1,366,632
20 May 16	11.70000 +0.06	11.74	11.65	11.74	1,647,219
19 May 16	11.64000 +0.02	11.67	11.56	11.60	1,521,207
18 May 16	11.62000 +0.18	11.62	11.39	11.41	931,113
17 May 16	11.43500 +0.03	11.57	11.40	11.43	1,077,838
16 May 16	11.41000 +0.07	11.43	11.23	11.31	619,130
13 May 16	11.34000 +0.03	11.40	11.24	11.25	1,063,573
12 May 16	11.30500 +0.05	11.36	11.18	11.20	865,995
11 May 16	11.25500 +0.03	11.27	11.11	11.20	1,048,890
10 May 16	11.22500 +0.08	11.31	11.16	11.19	1,006,577
09 May 16	11.14500 +0.14	11.19	11.02	11.03	1,426,684
06 May 16	11.00500 -0.16	11.18	10.99	11.15	1,331,843
05 May 16	11.17000 +0.02	11.27	11.10	11.13	1,085,191
04 May 16	11.14500 +0.02	11.18	11.05	11.13	2,054,033
03 May 16	11.13000 -0.02	11.18	11.00	11.15	2,437,668
02 May 16	11.15500 +0.01	11.24	11.07	11.10	1,904,578
29 Apr 16	11.15000 +0.02	11.16	10.96	11.05	2,664,591
28 Apr 16	11.12500 -0.05	11.15	10.98	11.02	2,686,313
27 Apr 16	11.17000 +0.32	11.21	10.82	10.85	1,869,773
26 Apr 16	10.85000 +0.05	10.88	10.76	10.80	1,339,285
25 Apr 16	10.80000 -0.01	10.86	10.72	10.78	1,498,995
22 Apr 16	10.80500 +0.15	10.94	10.57	10.65	2,556,281
21 Apr 16	10.65500 +0.34	10.69	10.27	10.40	2,110,844
20 Apr 16	10.31500 +0.26	10.35	10.03	10.05	1,250,866
19 Apr 16	10.05500 +0.10	10.14	9.95	9.99	1,155,625
18 Apr 16	9.95800 +0.05	9.99	9.81	9.86	771,949
15 Apr 16	9.91300 -0.16	10.06	9.90	10.06	747,684
14 Apr 16	10.07000 +0.03	10.13	10.02	10.03	583,204
13 Apr 16	10.03500 +0.20	10.07	9.89	9.89	829,790
12 Apr 16	9.83200 +0.01	9.85	9.68	9.78	865,138
11 Apr 16	9.81800 +0.06	9.85	9.71	9.80	1,197,340
08 Apr 16	9.75900 +0.37	9.77	9.48	9.50	1,683,072
07 Apr 16	9.38600 -0.06	9.50	9.32	9.46	926,019
06 Apr 16	9.44700 +0.05	9.45	9.25	9.41	1,734,032
05 Apr 16	9.40100 -0.35	9.68	9.39	9.65	1,821,502
04 Apr 16	9.74800 -0.01	9.91	9.68	9.73	1,369,581
01 Apr 16	9.75400 -0.10	9.84	9.69	9.80	1,152,078
31 Mar 16	9.85000 -0.03	9.96	9.74	9.85	1,836,982
30 Mar 16	9.88100 +0.14	9.98	9.76	9.76	1,377,433
29 Mar 16	9.73600 -0.10	9.85	9.64	9.80	1,843,804
24 Mar 16	9.83300 +0.29	10.05	9.38	9.52	2,261,954
23 Mar 16	9.54500 -0.09	9.71	9.50	9.65	983,355
22 Mar 16	9.63000 -0.38	9.89	9.53	9.89	1,898,961
21 Mar 16	10.00500 -0.03	10.19	9.96	10.00	1,517,371
18 Mar 16	10.04000 +0.20	10.04	9.86	9.91	1,907,430
17 Mar 16	9.84000 -0.08	9.96	9.70	9.95	1,235,469
16 Mar 16	9.92200 -0.06	10.03	9.85	10.03	1,197,141
15 Mar 16	9.98500 -0.10	10.06	9.96	10.05	1,060,698
14 Mar 16	10.08000 +0.06	10.15	10.02	10.05	867,127
11 Mar 16	10.02500 +0.30	10.07	9.79	9.81	1,716,637
10 Mar 16	9.72900 +0.02	10.04	9.68	9.71	2,556,649
09 Mar 16	9.70700 +0.01	9.79	9.63	9.68	1,288,918
08 Mar 16	9.69900 -0.16	9.82	9.53	9.82	1,801,870
07 Mar 16	9.86000 -0.03	9.88	9.75	9.83	956,167
04 Mar 16	9.88500 +0.06	9.94	9.83	9.88	1,289,211
03 Mar 16	9.82100 +0.04	9.88	9.68	9.77	1,319,914
02 Mar 16	9.78000 +0.03	9.87	9.72	9.78	2,107,730
01 Mar 16	9.75000 +0.50	9.84	9.25	9.26	2,643,556
29 Feb 16	9.25100 -0.04	9.28	9.13	9.25	1,637,478
26 Feb 16	9.29000 +0.13	9.34	9.21	9.25	1,314,445
25 Feb 16	9.16000 +0.18	9.21	9.06	9.10	1,877,249
24 Feb 16	8.97500 -0.64	9.59	8.84	9.59	3,083,199
23 Feb 16	9.61100 -0.02	9.72	9.56	9.61	1,553,033
22 Feb 16	9.63000 +0.30	9.67	9.35	9.35	1,849,680
19 Feb 16	9.32700 -0.20	9.57	9.15	9.55	2,216,222
18 Feb 16	9.52300 -0.15	9.81	9.41	9.70	2,639,203
17 Feb 16	9.67500 +0.03	9.79	9.60	9.63	1,501,524
16 Feb 16	9.64300 +0.02	9.73	9.57	9.70	848,298
15 Feb 16	9.62700 +0.11	9.75	9.59	9.66	1,002,768
12 Feb 16	9.51500 +0.26	9.59	9.31	9.31	1,982,525
11 Feb 16	9.25100 -0.44	9.62	9.25	9.60	1,688,306
10 Feb 16	9.69600 +0.06	9.90	9.55	9.66	1,365,538
09 Feb 16	9.63800 -0.41	10.05	9.59	10.04	2,156,359
08 Feb 16	10.05000 -0.25	10.37	10.00	10.32	2,482,145
05 Feb 16	10.30000 +0.11	10.40	10.17	10.19	1,750,729
04 Feb 16	10.18500 -0.04	10.28	10.03	10.28	1,271,513
03 Feb 16	10.22500 -0.24	10.47	10.11	10.43	1,213,710
02 Feb 16	10.47000 -0.05	10.50	10.39	10.48	1,435,156
01 Feb 16	10.52000 -0.07	10.63	10.43	10.61	1,222,710
29 Jan 16	10.59000 +0.19	10.59	10.29	10.45	3,620,676
28 Jan 16	10.40500 +0.13	10.44	10.21	10.27	1,925,568
27 Jan 16	10.28000 +0.24	10.28	10.03	10.05	1,493,060
26 Jan 16	10.04000 +0.06	10.06	9.82	9.90	944,510
25 Jan 16	9.98500 -0.09	10.10	9.96	10.10	1,136,699
22 Jan 16	10.07500 +0.41	10.20	9.85	9.85	2,216,370
21 Jan 16	9.66100 +0.18	9.76	9.49	9.49	2,368,234
20 Jan 16	9.47800 -0.16	9.64	9.36	9.60	1,715,344
19 Jan 16	9.64200 -0.06	9.90	9.60	9.78	1,809,755
18 Jan 16	9.70500 -0.13	9.90	9.68	9.79	1,060,430
15 Jan 16	9.83000 -0.19	10.06	9.73	10.04	1,772,526
14 Jan 16	10.01500 -0.27	10.25	9.96	10.20	1,894,337
13 Jan 16	10.28500 +0.04	10.48	10.24	10.34	1,103,821
12 Jan 16	10.24500 -0.08	10.44	10.06	10.32	2,671,933
11 Jan 16	10.32500 -0.29	10.43	10.25	10.27	2,450,921
08 Jan 16	10.61500 +0.02	10.76	10.56	10.65	1,136,594
07 Jan 16	10.59000 -0.26	10.74	10.49	10.73	1,280,983
06 Jan 16	10.85000 -0.26	11.11	10.80	11.11	1,125,732
05 Jan 16	11.11500 -0.02	11.24	11.02	11.18	843,840
04 Jan 16	11.13000 -0.33	11.49	11.07	11.43	1,127,702
31 Dec 15	11.46000 +0.16	11.48	11.28	11.30	325,932
30 Dec 15	11.30000 -0.01	11.32	11.21	11.30	609,133
29 Dec 15	11.31000 +0.17	11.32	11.16	11.16	1,025,634
28 Dec 15	11.14000 +0.04	11.20	11.07	11.18	348,589
24 Dec 15	11.10000 +0.00	11.23	11.08	11.13	241,236
23 Dec 15	11.10000 +0.11	11.14	10.95	11.06	1,758,276
22 Dec 15	10.99500 -0.08	11.17	10.85	11.15	974,548
21 Dec 15	11.07500 -0.18	11.31	11.07	11.25	922,967
18 Dec 15	11.25000 -0.07	11.40	11.23	11.31	1,836,893
17 Dec 15	11.32000 +0.06	11.44	11.25	11.35	2,276,094
16 Dec 15	11.25500 +0.01	11.31	11.19	11.25	1,564,599
15 Dec 15	11.25000 +0.07	11.35	11.18	11.28	1,673,248
14 Dec 15	11.18000 -0.21	11.49	11.18	11.45	1,387,821
11 Dec 15	11.39000 -0.25	11.65	11.38	11.65	1,305,788
10 Dec 15	11.64000 -0.07	11.71	11.50	11.71	734,505
09 Dec 15	11.71000 +0.19	11.93	11.59	11.76	1,301,613
08 Dec 15	11.51500 -0.38	11.94	11.49	11.88	1,334,323
07 Dec 15	11.90000 +0.10	11.97	11.82	11.82	1,117,561
04 Dec 15	11.80000 +0.14	11.82	11.59	11.70	1,371,096
03 Dec 15	11.66000 -0.33	12.02	11.65	11.99	1,132,733
02 Dec 15	11.99000 +0.01	12.03	11.95	12.00	753,678
01 Dec 15	11.97500 -0.12	12.18	11.94	12.11	1,401,776
30 Nov 15	12.09500 +0.04	12.17	12.02	12.02	1,213,322
27 Nov 15	12.05500 +0.10	12.10	11.90	11.91	969,130
26 Nov 15	11.95500 +0.06	12.03	11.88	11.88	1,006,748
25 Nov 15	11.89500 -0.01	11.97	11.76	11.90	864,575
24 Nov 15	11.90500 -0.22	12.13	11.84	12.13	852,267
23 Nov 15	12.12500 -0.16	12.31	12.13	12.25	738,264
20 Nov 15	12.29000 +0.10	12.30	12.16	12.20	733,033
19 Nov 15	12.18500 -0.09	12.39	12.11	12.28	1,086,063
18 Nov 15	12.27000 -0.07	12.35	12.15	12.28	1,090,242
17 Nov 15	12.34500 +0.40	12.35	12.01	12.01	1,039,754
16 Nov 15	11.95000 -0.38	12.00	11.70	12.00	2,211,501
13 Nov 15	12.32500 -0.10	12.42	12.23	12.40	839,878
12 Nov 15	12.42500 -0.09	12.55	12.38	12.49	982,339
11 Nov 15	12.51000 +0.01	12.62	12.43	12.50	465,953
10 Nov 15	12.50000 +0.06	12.59	12.34	12.46	1,204,656
09 Nov 15	12.44500 -0.41	12.93	12.44	12.85	1,235,605
06 Nov 15	12.86000 +0.07	12.91	12.71	12.79	797,034
05 Nov 15	12.79000 +0.19	12.90	12.56	12.63	1,062,146
04 Nov 15	12.60000 -0.11	12.75	12.56	12.73	729,320
03 Nov 15	12.71500 -0.06	12.77	12.58	12.77	668,391
02 Nov 15	12.77500 +0.03	12.91	12.70	12.70	780,349
30 Oct 15	12.74500 -0.15	12.95	12.59	12.93	1,078,238
29 Oct 15	12.89500 +0.06	13.00	12.68	12.84	1,092,484
28 Oct 15	12.83500 +0.56	13.02	12.50	12.55	1,800,312
27 Oct 15	12.27000 -0.11	12.44	12.27	12.38	745,777
26 Oct 15	12.38500 -0.07	12.47	12.34	12.43	682,152
23 Oct 15	12.45500 +0.18	12.51	12.23	12.31	1,236,738
22 Oct 15	12.28000 +0.51	12.31	11.47	11.60	2,267,110
21 Oct 15	11.76500 -0.01	11.81	11.58	11.77	1,103,842
20 Oct 15	11.77000 +0.09	11.84	11.68	11.68	1,372,651
19 Oct 15	11.68000 -0.07	11.85	11.68	11.73	803,420
16 Oct 15	11.75500 -0.12	11.95	11.63	11.94	2,551,897
15 Oct 15	11.87500 -0.06	12.00	11.88	11.98	1,406,767
14 Oct 15	11.93500 -0.12	12.06	11.93	12.02	818,394
13 Oct 15	12.05500 -0.13	12.20	11.98	12.18	1,466,493
12 Oct 15	12.18500 -0.29	12.55	12.18	12.50	1,156,598
09 Oct 15	12.48000 -0.12	12.69	12.46	12.65	966,090
08 Oct 15	12.60000 +0.05	12.67	12.49	12.55	777,931
07 Oct 15	12.55000 -0.09	12.70	12.51	12.66	723,420
06 Oct 15	12.63500 +0.10	12.72	12.52	12.52	618,649
05 Oct 15	12.53500 +0.24	12.57	12.32	12.35	933,413
02 Oct 15	12.29000 +0.09	12.36	12.17	12.25	767,196
01 Oct 15	12.20000 +0.03	12.36	12.18	12.27	690,208
30 Sep 15	12.17000 +0.22	12.29	12.04	12.10	1,673,139
29 Sep 15	11.95000 -0.03	12.02	11.73	11.85	1,203,262
28 Sep 15	11.98500 -0.14	12.23	11.98	12.10	770,721
25 Sep 15	12.12000 +0.38	12.18	11.82	11.85	904,559
24 Sep 15	11.74000 -0.22	12.05	11.69	11.96	1,230,364
23 Sep 15	11.96000 -0.07	12.12	11.85	12.02	956,441
22 Sep 15	12.03500 -0.41	12.48	12.01	12.45	840,045
21 Sep 15	12.45000 +0.18	12.54	12.27	12.27	795,613
18 Sep 15	12.27000 +0.28	12.34	11.94	11.98	1,460,323
17 Sep 15	11.99500 -0.03	12.08	11.95	12.02	847,738
16 Sep 15	12.02000 -0.11	12.18	11.93	12.15	1,009,193
15 Sep 15	12.13500 +0.04	12.19	12.03	12.10	584,312
14 Sep 15	12.09500 -0.13	12.32	12.10	12.20	741,961
11 Sep 15	12.22000 -0.26	12.55	12.05	12.55	1,071,505
10 Sep 15	12.48500 -0.12	12.65	12.45	12.56	792,001
09 Sep 15	12.60500 +0.03	12.79	12.59	12.75	473,029
08 Sep 15	12.57500 +0.10	12.80	12.52	12.52	674,067
07 Sep 15	12.47500 +0.09	12.62	12.44	12.45	667,751
04 Sep 15	12.38500 -0.22	12.56	12.32	12.50	993,118
03 Sep 15	12.60500 +0.55	12.69	12.05	12.07	1,177,734
02 Sep 15	12.05000 +0.13	12.07	11.86	11.95	927,103
01 Sep 15	11.92500 -0.14	12.06	11.80	12.02	675,045
31 Aug 15	12.06500 -0.02	12.13	11.95	12.06	648,880
28 Aug 15	12.08000 -0.07	12.20	12.00	12.19	468,556
27 Aug 15	12.15500 +0.25	12.19	11.98	12.05	612,898
26 Aug 15	11.90500 -0.12	12.07	11.80	11.95	987,123
25 Aug 15	12.02500 +0.23	12.18	11.80	11.85	1,114,236
24 Aug 15	11.79500 -0.37	12.09	11.60	12.05	1,475,756
21 Aug 15	12.16500 -0.27	12.54	12.16	12.32	916,363
20 Aug 15	12.43500 -0.28	12.73	12.35	12.68	883,873
19 Aug 15	12.71500 -0.22	12.95	12.70	12.90	668,845
18 Aug 15	12.93000 -0.11	13.09	12.93	13.03	682,851
17 Aug 15	13.04500 +0.23	13.11	12.87	12.88	879,490
14 Aug 15	12.81500 +0.04	12.94	12.78	12.80	555,587
13 Aug 15	12.77000 +0.31	12.79	12.58	12.58	969,282
12 Aug 15	12.46000 -0.06	12.50	12.25	12.50	1,202,129
11 Aug 15	12.52000 -0.29	12.82	12.51	12.80	734,785
10 Aug 15	12.81500 -0.07	12.98	12.78	12.93	665,128
07 Aug 15	12.88500 -0.10	13.05	12.87	12.99	901,605
06 Aug 15	12.99000 +0.10	13.04	12.88	12.89	834,134
05 Aug 15	12.89000 -0.02	12.99	12.84	12.92	1,018,419
04 Aug 15	12.91500 -0.04	12.97	12.82	12.95	1,042,615
03 Aug 15	12.95500 -0.13	13.10	12.93	13.07	964,534
31 Jul 15	13.08500 +0.08	13.10	12.94	13.00	885,048
30 Jul 15	13.00500 +0.11	13.02	12.85	12.95	768,563
29 Jul 15	12.89500 -0.30	13.24	12.81	13.23	1,223,671
28 Jul 15	13.20000 +0.05	13.23	13.03	13.23	540,266
27 Jul 15	13.14500 -0.27	13.40	13.11	13.40	729,391
24 Jul 15	13.41500 -0.05	13.57	13.36	13.45	813,734
23 Jul 15	13.46000 +0.02	13.65	13.41	13.56	694,981
22 Jul 15	13.44000 +0.13	13.56	13.39	13.40	1,048,748
21 Jul 15	13.30500 -0.09	13.50	13.26	13.40	1,093,144
20 Jul 15	13.39500 +0.16	13.51	13.23	13.23	866,542
17 Jul 15	13.23500 -0.22	13.51	13.23	13.49	1,089,394
16 Jul 15	13.45000 +0.12	13.51	13.35	13.35	667,994
15 Jul 15	13.33000 -0.14	13.49	13.20	13.49	1,425,334
14 Jul 15	13.46500 +0.15	13.51	13.30	13.33	850,567
13 Jul 15	13.31500 +0.11	13.35	13.13	13.24	614,763
10 Jul 15	13.20000 +0.34	13.27	13.01	13.03	662,942
09 Jul 15	12.86500 +0.13	12.91	12.72	12.75	761,987
08 Jul 15	12.73500 +0.14	12.77	12.51	12.57	663,848
07 Jul 15	12.59000 -0.26	12.90	12.59	12.84	541,768
06 Jul 15	12.84500 -0.20	13.02	12.81	12.91	541,676
03 Jul 15	13.05000 -0.09	13.15	13.00	13.13	462,742
02 Jul 15	13.14000 -0.13	13.32	13.13	13.27	718,653
01 Jul 15	13.27000 +0.28	13.39	13.04	13.08	789,452
30 Jun 15	12.99000 -0.44	13.40	12.95	13.40	2,169,937
29 Jun 15	13.43000 -0.26	13.56	13.19	13.28	1,011,891
26 Jun 15	13.69000 -0.09	13.83	13.61	13.74	876,452
25 Jun 15	13.78000 -0.01	13.88	13.61	13.74	1,082,168
24 Jun 15	13.79000 +0.31	13.84	13.45	13.49	1,153,730
23 Jun 15	13.47500 -0.07	13.73	13.36	13.57	1,173,231
22 Jun 15	13.55000 +0.38	13.56	13.23	13.25	728,479
19 Jun 15	13.17000 +0.06	13.24	13.07	13.10	1,243,743
18 Jun 15	13.11500 +0.05	13.13	12.95	13.06	946,548
17 Jun 15	13.06500 -0.05	13.19	13.02	13.13	699,987
16 Jun 15	13.11000 +0.05	13.14	12.95	13.00	1,242,189
15 Jun 15	13.06000 -0.09	13.15	13.02	13.03	1,215,385
12 Jun 15	13.15000 -0.11	13.28	13.06	13.20	764,310
11 Jun 15	13.25500 -0.07	13.37	13.20	13.33	675,550
10 Jun 15	13.32500 +0.15	13.32	13.03	13.19	1,417,456
09 Jun 15	13.17500 +0.20	13.23	12.91	12.93	1,027,365
08 Jun 15	12.98000 -0.23	13.08	12.85	13.00	1,421,959
05 Jun 15	13.20500 -0.26	13.43	13.15	13.43	768,596
04 Jun 15	13.46500 -0.30	13.74	13.42	13.74	826,079
03 Jun 15	13.76500 +0.08	13.88	13.66	13.74	958,702
02 Jun 15	13.69000 -0.09	13.84	13.65	13.82	958,204
01 Jun 15	13.77500 +0.06	13.90	13.70	13.71	560,870
29 May 15	13.71500 -0.06	13.85	13.67	13.76	1,278,731
28 May 15	13.77000 +0.21	13.77	13.43	13.54	1,402,184
27 May 15	13.56500 -0.02	13.61	13.47	13.57	1,303,608
26 May 15	13.58000 -0.07	13.78	13.50	13.50	1,285,200
25 May 15	13.65000 -0.03	13.70	13.56	13.67	151,476
22 May 15	13.68000 -0.04	13.82	13.63	13.75	1,287,869
21 May 15	13.72000 +0.07	13.80	13.60	13.76	1,278,201
20 May 15	13.65000 -0.05	13.73	13.63	13.70	694,920
19 May 15	13.69500 +0.16	13.75	13.52	13.53	1,220,184
18 May 15	13.53000 -0.04	13.63	13.45	13.60	938,176
15 May 15	13.57000 +0.05	13.64	13.52	13.58	1,225,459
14 May 15	13.52000 +0.00	13.55	13.40	13.53	1,400,854
13 May 15	13.52500 -0.03	13.60	13.46	13.60	923,717
12 May 15	13.55500 -0.32	13.84	13.36	13.84	1,449,999
11 May 15	13.87500 +0.18	13.89	13.68	13.73	1,009,726
08 May 15	13.70000 +0.18	13.72	13.45	13.65	1,405,956
07 May 15	13.52500 -0.70	14.22	13.35	14.20	2,914,707
06 May 15	14.22500 -0.07	14.39	14.15	14.30	1,137,781
05 May 15	14.29500 -0.12	14.57	14.30	14.41	1,242,483
04 May 15	14.41500 +0.12	14.48	14.28	14.30	645,530
30 Apr 15	14.29500 +0.21	14.30	13.85	14.06	1,210,137
29 Apr 15	14.08500 -0.26	14.45	14.03	14.32	728,341
28 Apr 15	14.34500 -0.09	14.44	14.21	14.44	713,695
27 Apr 15	14.43000 +0.15	14.43	14.19	14.26	675,726
24 Apr 15	14.28000 +0.16	14.28	14.10	14.15	784,592
23 Apr 15	14.12000 -0.03	14.23	14.02	14.10	632,017
22 Apr 15	14.14500 +0.01	14.40	14.03	14.25	888,055
21 Apr 15	14.14000 +0.24	14.20	13.93	13.94	1,060,892
20 Apr 15	13.90500 +0.03	14.00	13.82	13.82	865,689
17 Apr 15	13.87000 -0.07	14.05	13.80	14.00	1,746,092
16 Apr 15	13.94000 +0.04	13.94	13.76	13.89	971,840
15 Apr 15	13.89500 +0.08	13.90	13.75	13.81	1,116,766
14 Apr 15	13.81500 -0.05	13.85	13.74	13.83	953,827
13 Apr 15	13.86000 +0.02	13.89	13.72	13.80	625,457
10 Apr 15	13.83500 +0.07	13.85	13.71	13.74	748,319
09 Apr 15	13.76500 +0.13	13.77	13.58	13.64	736,443
08 Apr 15	13.63500 +0.10	13.64	13.37	13.54	1,106,629
07 Apr 15	13.54000 -0.10	13.66	13.51	13.60	1,335,323
02 Apr 15	13.63500 +0.10	13.64	13.50	13.50	692,341
01 Apr 15	13.53500 +0.19	13.54	13.22	13.31	929,981
31 Mar 15	13.34000 +0.03	13.49	13.26	13.35	2,027,545
30 Mar 15	13.30500 +0.20	13.38	13.06	13.10	969,758
27 Mar 15	13.10500 +0.55	13.12	12.56	12.59	1,497,511
26 Mar 15	12.55500 -0.01	12.56	12.32	12.48	1,106,078
25 Mar 15	12.56000 +0.16	12.57	12.38	12.41	1,129,117
24 Mar 15	12.40500 +0.09	12.40	12.26	12.30	1,042,095
23 Mar 15	12.31000 -0.13	12.48	12.25	12.47	695,984
20 Mar 15	12.44500 +0.09	12.47	12.34	12.35	1,512,118
19 Mar 15	12.35000 +0.15	12.36	12.20	12.20	1,220,738
18 Mar 15	12.20000 -0.11	12.44	12.01	12.40	1,370,896
17 Mar 15	12.31000 -0.02	12.33	12.25	12.33	799,876
16 Mar 15	12.33000 -0.01	12.35	12.30	12.34	513,646
13 Mar 15	12.34000 +0.02	12.40	12.30	12.37	871,360
12 Mar 15	12.32500 -0.18	12.49	12.24	12.43	816,094
11 Mar 15	12.50500 +0.18	12.53	12.31	12.31	648,714
10 Mar 15	12.32500 -0.15	12.49	12.29	12.44	548,691
09 Mar 15	12.47000 -0.06	12.53	12.36	12.50	558,855
06 Mar 15	12.53500 +0.03	12.60	12.46	12.48	553,658
05 Mar 15	12.50500 +0.23	12.51	12.24	12.24	552,082
04 Mar 15	12.27500 +0.00	12.28	12.11	12.25	692,079
03 Mar 15	12.27000 -0.01	12.40	12.24	12.34	637,046
02 Mar 15	12.28000 +0.06	12.60	12.23	12.25	751,236
27 Feb 15	12.22000 +0.01	12.23	12.11	12.16	756,655
26 Feb 15	12.21500 -0.03	12.24	12.15	12.20	486,111
25 Feb 15	12.24500 +0.08	12.28	12.14	12.15	438,503
24 Feb 15	12.16500 +0.03	12.20	12.07	12.13	403,167
23 Feb 15	12.13500 +0.18	12.15	11.96	11.96	391,635
20 Feb 15	11.95500 -0.02	11.97	11.81	11.95	577,259
19 Feb 15	11.97000 +0.00	12.06	11.90	11.98	729,538
18 Feb 15	11.97000 +0.06	12.04	11.91	11.93	568,067
17 Feb 15	11.91000 -0.10	12.02	11.85	12.00	495,331
16 Feb 15	12.00500 -0.11	12.10	11.98	12.02	459,494
13 Feb 15	12.11500 -0.05	12.21	12.06	12.20	510,615
12 Feb 15	12.16000 +0.07	12.19	12.06	12.10	760,958
11 Feb 15	12.09000 -0.18	12.28	12.02	12.26	392,344
10 Feb 15	12.27000 +0.30	12.27	11.95	11.98	846,195
09 Feb 15	11.97000 -0.18	12.11	11.90	12.11	505,262
06 Feb 15	12.15000 -0.02	12.20	12.09	12.09	777,638
05 Feb 15	12.16500 +0.07	12.16	12.01	12.03	518,731
04 Feb 15	12.09000 -0.01	12.11	12.02	12.11	474,446
03 Feb 15	12.10000 +0.44	12.11	11.70	11.72	1,032,448
02 Feb 15	11.66000 -0.24	11.90	11.58	11.90	917,806
30 Jan 15	11.90500 -0.11	12.07	11.85	12.00	861,914
29 Jan 15	12.01500 +0.01	12.03	11.78	11.98	643,928
28 Jan 15	12.00500 -0.01	12.07	11.90	12.05	774,197
27 Jan 15	12.01000 +0.02	12.10	11.88	12.00	1,765,511
26 Jan 15	11.99500 +0.30	12.00	11.57	11.60	1,103,347
23 Jan 15	11.69500 +0.30	11.69	11.39	11.42	1,427,217
22 Jan 15	11.40000 +0.10	11.46	11.25	11.40	1,118,097
21 Jan 15	11.30000 -0.23	11.50	11.13	11.50	1,058,004
20 Jan 15	11.53000 +0.04	11.56	11.44	11.49	861,162
19 Jan 15	11.49000 -0.03	11.52	11.40	11.48	996,332
16 Jan 15	11.52000 +0.05	11.52	11.36	11.40	787,113
15 Jan 15	11.47500 +0.09	11.48	11.30	11.39	896,720
14 Jan 15	11.39000 +0.04	11.42	11.25	11.31	559,573
13 Jan 15	11.35500 +0.18	11.39	11.13	11.15	654,268
12 Jan 15	11.17000 +0.20	11.19	10.93	10.99	752,242
09 Jan 15	10.96500 -0.03	11.05	10.89	10.99	659,367
08 Jan 15	11.00000 +0.30	11.00	10.76	10.77	851,454
07 Jan 15	10.70500 +0.11	10.74	10.59	10.60	999,613
06 Jan 15	10.59500 -0.11	10.73	10.57	10.73	983,097
05 Jan 15	10.71000 -0.12	10.91	10.70	10.82	915,381
02 Jan 15	10.83000 +0.13	10.89	10.69	10.70	683,727
31 Dec 14	10.70000 +0.10	10.70	10.61	10.62	178,162
30 Dec 14	10.60500 -0.05	10.70	10.60	10.63	399,573
29 Dec 14	10.65500 -0.05	10.70	10.60	10.68	489,880
24 Dec 14	10.70000 +0.01	10.70	10.66	10.69	123,937
23 Dec 14	10.69500 +0.06	10.70	10.63	10.64	373,601
22 Dec 14	10.63500 +0.10	10.66	10.53	10.53	352,457
19 Dec 14	10.53500 -0.06	10.70	10.52	10.60	1,363,201
18 Dec 14	10.59000 +0.26	10.69	10.40	10.40	1,001,544
17 Dec 14	10.33000 +0.08	10.34	10.12	10.22	888,743
16 Dec 14	10.25000 +0.03	10.25	10.01	10.21	1,222,303
15 Dec 14	10.21500 -0.10	10.37	10.21	10.29	947,701
12 Dec 14	10.32000 -0.20	10.50	10.32	10.50	811,491
11 Dec 14	10.51500 -0.07	10.64	10.52	10.59	619,281
10 Dec 14	10.59000 +0.03	10.71	10.57	10.58	860,681
09 Dec 14	10.56500 -0.07	10.71	10.51	10.60	950,919
08 Dec 14	10.63500 -0.06	10.70	10.59	10.68	471,153
05 Dec 14	10.70000 +0.09	10.73	10.58	10.66	1,387,415
04 Dec 14	10.61000 +0.02	10.68	10.55	10.59	1,110,224
03 Dec 14	10.59000 +0.13	10.62	10.45	10.47	926,473
02 Dec 14	10.46500 +0.05	10.48	10.39	10.41	497,223
01 Dec 14	10.42000 +0.02	10.46	10.36	10.39	1,008,611
28 Nov 14	10.39500 -0.09	10.52	10.36	10.47	1,035,593
27 Nov 14	10.48500 +0.04	10.61	10.44	10.44	922,484
26 Nov 14	10.44500 -0.08	10.53	10.40	10.51	605,583
25 Nov 14	10.52000 +0.01	10.58	10.48	10.50	897,283
24 Nov 14	10.51000 +0.10	10.55	10.40	10.41	607,666
21 Nov 14	10.41500 +0.06	10.51	10.38	10.38	1,248,346
20 Nov 14	10.35000 -0.01	10.36	10.21	10.35	542,474
19 Nov 14	10.36500 +0.16	10.43	10.20	10.20	965,475
18 Nov 14	10.20000 +0.00	10.25	10.15	10.19	646,836
17 Nov 14	10.20000 +0.04	10.23	10.10	10.12	548,076
14 Nov 14	10.16000 -0.02	10.20	10.12	10.20	516,129
13 Nov 14	10.18000 +0.08	10.24	10.13	10.13	679,904
12 Nov 14	10.10000 -0.18	10.26	10.03	10.24	619,171
11 Nov 14	10.28000 +0.02	10.31	10.22	10.26	499,089
10 Nov 14	10.26000 +0.09	10.26	10.12	10.14	546,845
07 Nov 14	10.17000 +0.03	10.22	10.10	10.15	469,191
06 Nov 14	10.14000 -0.01	10.23	10.09	10.14	836,918
05 Nov 14	10.15000 +0.11	10.18	10.01	10.06	526,582
04 Nov 14	10.03500 +0.03	10.14	10.00	10.00	667,977
03 Nov 14	10.00000 -0.08	10.27	9.97	10.08	756,052
31 Oct 14	10.08000 +0.24	10.10	9.92	9.92	1,234,051
30 Oct 14	9.84000 +0.25	9.84	9.62	9.62	1,082,900
29 Oct 14	9.59400 -0.14	9.82	9.59	9.76	850,169
28 Oct 14	9.73600 +0.20	9.77	9.53	9.55	696,563
27 Oct 14	9.53400 -0.04	9.70	9.49	9.66	617,552
24 Oct 14	9.57400 -0.07	9.65	9.53	9.64	706,029
23 Oct 14	9.64300 +0.11	9.66	9.43	9.55	1,137,451
22 Oct 14	9.53500 +0.30	9.65	9.26	9.27	1,638,390
21 Oct 14	9.24000 +0.24	9.24	8.98	8.99	1,242,100
20 Oct 14	8.99500 +0.01	9.02	8.93	8.99	890,732
17 Oct 14	8.98700 +0.27	9.01	8.71	8.71	823,803
16 Oct 14	8.71300 -0.14	8.90	8.62	8.87	2,797,642
15 Oct 14	8.85100 -0.10	9.05	8.73	8.96	1,615,139
14 Oct 14	8.94900 +0.07	8.97	8.83	8.85	1,165,038
13 Oct 14	8.87500 -0.17	8.99	8.75	8.99	1,362,626
10 Oct 14	9.04400 +0.01	9.11	8.90	9.01	1,303,151
09 Oct 14	9.03400 -0.07	9.25	9.03	9.17	736,176
08 Oct 14	9.10400 -0.23	9.33	9.06	9.31	934,392
07 Oct 14	9.33600 -0.16	9.50	9.31	9.48	755,003
06 Oct 14	9.49400 +0.00	9.64	9.49	9.51	422,481
03 Oct 14	9.49000 +0.07	9.53	9.43	9.45	751,291
02 Oct 14	9.41700 -0.15	9.56	9.42	9.56	598,898
01 Oct 14	9.56400 -0.11	9.69	9.54	9.66	714,605
30 Sep 14	9.67200 +0.07	9.75	9.57	9.61	1,166,267
29 Sep 14	9.59900 +0.09	9.65	9.49	9.51	874,826
26 Sep 14	9.50500 +0.11	9.53	9.25	9.38	703,078
25 Sep 14	9.39000 -0.09	9.59	9.37	9.49	489,157
24 Sep 14	9.48400 -0.09	9.57	9.42	9.57	621,839
23 Sep 14	9.57000 -0.16	9.73	9.53	9.73	691,430
22 Sep 14	9.73500 -0.12	9.86	9.73	9.84	554,304
19 Sep 14	9.85200 +0.02	9.92	9.77	9.86	895,694
18 Sep 14	9.83700 +0.03	9.95	9.80	9.80	439,466
17 Sep 14	9.80500 +0.14	9.86	9.70	9.70	507,972
16 Sep 14	9.67000 -0.21	9.89	9.66	9.89	640,929
15 Sep 14	9.88000 -0.10	9.97	9.85	9.96	439,723
12 Sep 14	9.98000 -0.06	10.05	9.90	10.05	421,401
11 Sep 14	10.04000 +0.04	10.09	9.97	10.01	434,185
10 Sep 14	9.99800 +0.00	10.00	9.85	9.98	622,597
09 Sep 14	9.99900 -0.10	10.10	10.00	10.07	737,766
08 Sep 14	10.09500 +0.06	10.10	10.01	10.03	582,945
05 Sep 14	10.03500 +0.02	10.05	9.99	10.02	388,679
04 Sep 14	10.01500 +0.17	10.02	9.82	9.85	591,136
03 Sep 14	9.84800 +0.02	9.99	9.83	9.84	548,443
02 Sep 14	9.82800 -0.05	9.98	9.80	9.93	550,136
01 Sep 14	9.88200 +0.09	9.94	9.78	9.79	533,811
29 Aug 14	9.79200 +0.01	9.87	9.73	9.80	689,219
28 Aug 14	9.78600 -0.06	9.88	9.78	9.85	403,691
27 Aug 14	9.85100 +0.06	9.87	9.72	9.79	459,613
26 Aug 14	9.79200 +0.14	9.81	9.64	9.66	402,236
25 Aug 14	9.65700 +0.08	9.67	9.56	9.65	313,041
22 Aug 14	9.57900 -0.07	9.66	9.54	9.64	518,027
21 Aug 14	9.65400 +0.14	9.69	9.53	9.53	440,873
20 Aug 14	9.51900 +0.04	9.56	9.43	9.49	478,299
19 Aug 14	9.47800 +0.05	9.59	9.38	9.44	703,762
18 Aug 14	9.42800 +0.05	9.47	9.38	9.46	465,014
15 Aug 14	9.37500 -0.03	9.55	9.38	9.41	479,556
14 Aug 14	9.40400 -0.01	9.44	9.36	9.41	353,737
13 Aug 14	9.41800 +0.04	9.48	9.38	9.41	682,297
12 Aug 14	9.38000 +0.06	9.46	9.32	9.35	614,656
11 Aug 14	9.32100 +0.30	9.35	9.09	9.09	649,516
08 Aug 14	9.02300 -0.12	9.07	8.94	9.05	1,170,681
07 Aug 14	9.14200 -0.17	9.35	9.14	9.30	976,493
06 Aug 14	9.30900 -0.24	9.55	9.16	9.54	1,295,537
05 Aug 14	9.55400 -0.02	9.66	9.55	9.60	723,500
04 Aug 14	9.57200 +0.00	9.66	9.55	9.59	852,034
01 Aug 14	9.57400 -0.31	9.86	9.57	9.86	1,146,945
31 Jul 14	9.88800 -0.07	9.98	9.78	9.95	949,810
30 Jul 14	9.95600 -0.05	10.07	9.93	10.02	474,040
29 Jul 14	10.00500 -0.02	10.10	10.01	10.01	781,081
28 Jul 14	10.02000 +0.04	10.03	9.94	10.00	584,694
25 Jul 14	9.98100 -0.27	10.28	9.98	10.24	1,036,884
24 Jul 14	10.25000 +0.05	10.30	10.16	10.22	939,052
23 Jul 14	10.20500 +0.02	10.23	10.16	10.18	938,965
22 Jul 14	10.19000 -0.01	10.26	10.10	10.19	1,240,717
21 Jul 14	10.20000 -0.04	10.25	10.15	10.21	592,748
18 Jul 14	10.24000 +0.05	10.26	10.08	10.16	931,459
17 Jul 14	10.19000 +0.14	10.27	10.09	10.10	1,347,982
16 Jul 14	10.04500 +0.23	10.05	9.84	9.85	1,307,268
15 Jul 14	9.82000 -0.07	9.95	9.81	9.87	557,966
14 Jul 14	9.88600 +0.09	9.95	9.80	9.81	589,612
11 Jul 14	9.79100 +0.05	9.83	9.75	9.75	928,103
10 Jul 14	9.74600 +0.05	9.77	9.65	9.71	785,654
09 Jul 14	9.70100 -0.05	9.77	9.61	9.76	925,685
08 Jul 14	9.74600 -0.07	9.91	9.73	9.81	1,187,501
07 Jul 14	9.82000 -0.04	9.92	9.80	9.86	796,424
04 Jul 14	9.86400 -0.06	9.93	9.83	9.92	426,335
03 Jul 14	9.92600 +0.08	9.97	9.85	9.85	801,000
02 Jul 14	9.84600 -0.07	9.96	9.79	9.90	851,967
01 Jul 14	9.91100 +0.03	10.06	9.85	9.88	2,057,837
30 Jun 14	9.87700 -0.07	9.96	9.79	9.94	1,125,922
27 Jun 14	9.95200 +0.31	9.99	9.65	9.71	992,170
26 Jun 14	9.64000 +0.14	9.65	9.50	9.50	615,260
25 Jun 14	9.50000 -0.14	9.64	9.43	9.61	1,683,835
24 Jun 14	9.63500 -0.02	9.74	9.62	9.67	941,141
23 Jun 14	9.66000 -0.10	9.78	9.65	9.78	689,975
20 Jun 14	9.76000 +0.03	9.80	9.68	9.73	713,646
19 Jun 14	9.73500 +0.04	9.75	9.69	9.75	714,304
18 Jun 14	9.69100 -0.01	9.78	9.67	9.70	762,138
17 Jun 14	9.69700 +0.08	9.70	9.60	9.63	861,490
16 Jun 14	9.61600 -0.04	9.68	9.60	9.66	653,526
13 Jun 14	9.65300 -0.10	9.75	9.59	9.75	683,544
12 Jun 14	9.75000 +0.04	9.76	9.61	9.72	653,258
11 Jun 14	9.70800 -0.31	9.99	9.69	9.99	1,271,563
10 Jun 14	10.01500 +0.14	10.02	9.81	9.87	850,685
09 Jun 14	9.87200 -0.08	9.95	9.81	9.94	447,692
06 Jun 14	9.95200 +0.12	9.96	9.79	9.85	1,112,557
05 Jun 14	9.83600 +0.19	9.84	9.66	9.66	908,889
04 Jun 14	9.64400 +0.04	9.66	9.56	9.59	905,251
03 Jun 14	9.60000 -0.18	9.81	9.56	9.77	878,481
02 Jun 14	9.78100 +0.08	9.83	9.60	9.63	1,102,854
30 May 14	9.70000 -0.10	9.82	9.56	9.77	6,130,137
29 May 14	9.80000 -0.04	9.87	9.79	9.82	713,865
28 May 14	9.83700 +0.24	9.85	9.61	9.61	1,138,032
27 May 14	9.60000 -0.11	9.74	9.58	9.68	1,179,280
26 May 14	9.70900 +0.16	9.78	9.58	9.58	500,126
23 May 14	9.55000 -0.07	9.59	9.47	9.47	968,264
22 May 14	9.61900 -0.04	9.72	9.58	9.67	693,317
21 May 14	9.65600 -0.10	9.75	9.62	9.75	625,884
20 May 14	9.75900 +0.16	9.78	9.59	9.62	899,245
19 May 14	9.59400 +0.14	9.65	9.44	9.44	821,297
16 May 14	9.45000 -0.13	9.60	9.36	9.57	2,272,693
15 May 14	9.57600 -0.18	9.73	9.45	9.73	2,222,824
14 May 14	9.75600 -0.04	9.82	9.70	9.80	443,287
13 May 14	9.79200 +0.01	9.84	9.72	9.80	736,430
12 May 14	9.78000 +0.22	9.78	9.56	9.59	1,237,268
09 May 14	9.55900 -0.10	9.65	9.51	9.65	975,896
08 May 14	9.66000 +0.01	9.74	9.61	9.65	1,204,995
07 May 14	9.65000 -0.10	9.76	9.60	9.75	1,014,400
06 May 14	9.75200 -0.09	9.86	9.73	9.85	913,063
05 May 14	9.83700 +0.00	9.85	9.76	9.84	771,490
02 May 14	9.83900 +0.17	9.84	9.66	9.67	839,597
30 Apr 14	9.66900 -0.01	9.68	9.57	9.68	808,640
29 Apr 14	9.68100 +0.05	9.68	9.58	9.63	677,873
28 Apr 14	9.62600 -0.04	9.65	9.55	9.65	812,650
25 Apr 14	9.66800 +0.03	9.69	9.54	9.62	1,187,462
24 Apr 14	9.64000 +0.24	9.64	9.42	9.42	1,599,618
23 Apr 14	9.40000 +0.00	9.45	9.34	9.42	1,579,670
22 Apr 14	9.39700 +0.11	9.43	9.27	9.30	900,299
17 Apr 14	9.28900 +0.14	9.32	9.15	9.16	747,449
16 Apr 14	9.15100 +0.27	9.16	8.88	8.92	1,084,513
15 Apr 14	8.87900 -0.18	9.17	8.87	9.09	1,072,422
14 Apr 14	9.06300 -0.38	9.45	8.94	9.45	1,774,034
11 Apr 14	9.44500 +0.04	9.49	9.34	9.39	2,088,938
10 Apr 14	9.40900 +0.01	9.42	9.38	9.40	1,732,765
09 Apr 14	9.40000 +0.08	9.42	9.32	9.32	712,983
08 Apr 14	9.31900 -0.06	9.41	9.25	9.38	1,389,634
07 Apr 14	9.37600 -0.08	9.45	9.35	9.44	947,571
04 Apr 14	9.45700 +0.01	9.47	9.42	9.46	760,410
03 Apr 14	9.44500 +0.04	9.44	9.40	9.40	1,287,145
02 Apr 14	9.40400 +0.05	9.42	9.33	9.35	873,326
01 Apr 14	9.35400 +0.09	9.39	9.23	9.32	1,216,786
31 Mar 14	9.26700 +0.12	9.34	9.14	9.15	1,368,635
28 Mar 14	9.14600 +0.03	9.18	9.10	9.12	754,946
27 Mar 14	9.11100 +0.03	9.12	8.94	9.08	956,702
26 Mar 14	9.08100 +0.05	9.18	9.03	9.08	1,338,336
25 Mar 14	9.03300 +0.14	9.06	8.88	8.89	884,528
24 Mar 14	8.89400 -0.10	9.02	8.84	8.99	803,096
21 Mar 14	8.99400 +0.15	9.01	8.83	8.86	1,519,243
20 Mar 14	8.84300 -0.14	8.96	8.76	8.96	979,381
19 Mar 14	8.98100 -0.02	9.04	8.87	8.99	2,404,536
18 Mar 14	8.99600 +0.09	9.00	8.90	8.91	1,196,574
17 Mar 14	8.90900 +0.24	8.91	8.67	8.67	1,213,566
14 Mar 14	8.66600 +0.01	8.73	8.57	8.66	1,360,384
13 Mar 14	8.65700 +0.04	8.79	8.31	8.58	2,344,078
12 Mar 14	8.61800 +0.00	8.65	8.56	8.61	830,641
11 Mar 14	8.61900 +0.04	8.66	8.56	8.58	795,761
10 Mar 14	8.58100 -0.29	8.87	8.53	8.86	841,985
07 Mar 14	8.87000 -0.04	8.95	8.82	8.91	885,229
06 Mar 14	8.91000 +0.16	8.94	8.75	8.75	881,795
05 Mar 14	8.74600 +0.15	8.78	8.56	8.61	863,541
04 Mar 14	8.59600 +0.00	8.69	8.59	8.59	1,188,793
03 Mar 14	8.59300 -0.11	8.70	8.47	8.61	1,081,285
28 Feb 14	8.70600 -0.04	8.75	8.65	8.75	1,007,516
27 Feb 14	8.75000 +0.00	8.78	8.66	8.75	879,863
26 Feb 14	8.75000 +0.03	8.77	8.66	8.72	770,516
25 Feb 14	8.72100 +0.18	8.74	8.52	8.52	746,697
24 Feb 14	8.54200 +0.07	8.54	8.46	8.46	794,757
21 Feb 14	8.47400 +0.01	8.58	8.42	8.47	965,324
20 Feb 14	8.46300 +0.02	8.47	8.34	8.40	866,814
19 Feb 14	8.44000 -0.01	8.48	8.42	8.44	720,818
18 Feb 14	8.45100 +0.08	8.47	8.37	8.37	727,000
17 Feb 14	8.37100 +0.01	8.39	8.30	8.35	885,128
14 Feb 14	8.36100 +0.20	8.36	8.16	8.16	5,177,133
13 Feb 14	8.16500 -0.03	8.20	8.14	8.19	523,460
12 Feb 14	8.19500 -0.01	8.24	8.18	8.20	645,296
11 Feb 14	8.20000 +0.06	8.20	8.14	8.14	771,182
10 Feb 14	8.13900 +0.00	8.17	8.11	8.15	652,561
07 Feb 14	8.14100 +0.01	8.20	8.13	8.14	688,664
06 Feb 14	8.13500 -0.06	8.20	8.12	8.19	918,407
05 Feb 14	8.19100 +0.00	8.20	8.17	8.19	785,920
04 Feb 14	8.19100 -0.01	8.21	8.15	8.17	990,270
03 Feb 14	8.20000 +0.01	8.26	8.17	8.20	969,045
31 Jan 14	8.18600 +0.05	8.20	8.12	8.16	1,216,172
30 Jan 14	8.14000 -0.06	8.21	8.14	8.21	1,263,000
29 Jan 14	8.19900 +0.00	8.31	8.15	8.24	1,461,030
28 Jan 14	8.20000 +0.07	8.21	8.14	8.14	1,549,629
27 Jan 14	8.12700 +0.00	8.27	8.12	8.13	1,060,823
24 Jan 14	8.12700 -0.07	8.20	8.06	8.20	899,188
23 Jan 14	8.19500 +0.10	8.24	8.10	8.10	1,364,431
22 Jan 14	8.09400 -0.11	8.34	8.08	8.28	1,344,208
21 Jan 14	8.20000 +0.06	8.20	8.13	8.14	699,979
20 Jan 14	8.13700 -0.07	8.21	8.11	8.20	744,172
17 Jan 14	8.20500 +0.01	8.20	8.15	8.19	965,296
16 Jan 14	8.19300 -0.01	8.32	8.16	8.21	1,655,023
15 Jan 14	8.20100 -0.01	8.25	8.17	8.24	1,012,396
14 Jan 14	8.21000 -0.19	8.42	8.06	8.42	2,281,414
13 Jan 14	8.40000 +0.49	8.41	7.96	7.97	2,435,640
10 Jan 14	7.90600 +0.07	7.99	7.83	7.88	921,732
09 Jan 14	7.83400 -0.10	7.90	7.75	7.90	771,832
08 Jan 14	7.93000 +0.09	7.95	7.84	7.85	1,203,236
07 Jan 14	7.84300 +0.01	7.85	7.76	7.83	706,527
06 Jan 14	7.83000 +0.01	7.84	7.69	7.80	583,184
03 Jan 14	7.82000 +0.10	7.86	7.69	7.72	834,837
02 Jan 14	7.72400 +0.08	7.74	7.62	7.64	687,119
31 Dec 13	7.64000 +0.03	7.65	7.59	7.62	236,844
30 Dec 13	7.61100 +0.03	7.63	7.55	7.58	470,364
27 Dec 13	7.58500 +0.10	7.62	7.46	7.47	715,241
24 Dec 13	7.48900 +0.07	7.49	7.39	7.39	203,900
23 Dec 13	7.41800 +0.02	7.47	7.39	7.40	515,023
20 Dec 13	7.39900 +0.01	7.40	7.31	7.38	1,165,753
19 Dec 13	7.38600 +0.11	7.40	7.33	7.33	684,963
18 Dec 13	7.27600 +0.06	7.32	7.22	7.23	700,183
17 Dec 13	7.21800 -0.01	7.23	7.16	7.23	767,229
16 Dec 13	7.23000 +0.07	7.23	7.14	7.16	810,193
13 Dec 13	7.15800 +0.01	7.20	7.12	7.15	568,081
12 Dec 13	7.15200 +0.00	7.19	7.12	7.16	563,973
11 Dec 13	7.15600 +0.00	7.23	7.13	7.16	648,482
10 Dec 13	7.15800 +0.03	7.20	7.12	7.13	668,003
09 Dec 13	7.12800 +0.02	7.18	7.08	7.11	814,352
06 Dec 13	7.10400 +0.11	7.11	6.99	6.99	687,888
05 Dec 13	6.99300 +0.00	7.03	6.97	7.00	605,813
04 Dec 13	6.99300 -0.01	7.04	6.96	7.01	1,149,325
03 Dec 13	7.00000 -0.23	7.22	6.99	7.21	760,897
02 Dec 13	7.23400 +0.00	7.26	7.11	7.21	929,545
29 Nov 13	7.23200 +0.12	7.32	7.10	7.10	818,606
28 Nov 13	7.11200 +0.00	7.19	7.11	7.11	565,686
27 Nov 13	7.11000 +0.00	7.16	7.09	7.11	455,633
26 Nov 13	7.11400 -0.04	7.18	7.11	7.14	736,889
25 Nov 13	7.15000 -0.07	7.22	7.13	7.21	686,469
22 Nov 13	7.21500 +0.07	7.22	7.11	7.14	662,520
21 Nov 13	7.14700 -0.02	7.16	7.11	7.16	475,935
20 Nov 13	7.16600 -0.04	7.24	7.14	7.20	603,095
19 Nov 13	7.21000 +0.00	7.23	7.14	7.20	844,748
18 Nov 13	7.20800 -0.09	7.29	7.18	7.28	1,424,220
15 Nov 13	7.29300 -0.03	7.34	7.22	7.34	823,327
14 Nov 13	7.32600 -0.11	7.45	7.28	7.45	787,454
13 Nov 13	7.43600 -0.05	7.48	7.37	7.48	1,362,060
12 Nov 13	7.49000 +0.09	7.50	7.39	7.40	1,362,109
11 Nov 13	7.40300 +0.08	7.42	7.30	7.32	932,118
08 Nov 13	7.32100 +0.11	7.34	7.17	7.29	1,929,988
07 Nov 13	7.21400 +0.02	7.28	7.17	7.20	1,166,539
06 Nov 13	7.19900 +0.04	7.26	7.17	7.17	742,407
05 Nov 13	7.15900 +0.04	7.16	7.09	7.12	637,885
04 Nov 13	7.11600 -0.02	7.13	7.03	7.12	575,363
01 Nov 13	7.13800 +0.00	7.17	7.08	7.14	542,091
31 Oct 13	7.14200 +0.04	7.15	7.07	7.08	974,190
30 Oct 13	7.10500 +0.00	7.17	7.06	7.10	902,629
29 Oct 13	7.10700 +0.04	7.14	6.98	7.03	884,176
28 Oct 13	7.06900 -0.05	7.13	7.01	7.12	870,508
25 Oct 13	7.11900 -0.04	7.18	7.04	7.16	1,084,829
24 Oct 13	7.16200 +0.04	7.17	7.08	7.13	798,486
23 Oct 13	7.12700 -0.09	7.18	6.95	7.17	1,555,312
22 Oct 13	7.21900 -0.08	7.40	7.18	7.30	1,362,912
21 Oct 13	7.29600 +0.20	7.30	7.07	7.12	1,330,415
18 Oct 13	7.09900 +0.07	7.14	7.01	7.01	1,525,687
17 Oct 13	7.02900 -0.04	7.07	7.01	7.06	871,455
16 Oct 13	7.06900 +0.00	7.13	7.01	7.06	2,224,560
15 Oct 13	7.06600 +0.22	7.09	6.85	6.86	1,556,790
14 Oct 13	6.84800 +0.00	6.86	6.76	6.84	618,354
11 Oct 13	6.84800 +0.03	6.88	6.79	6.85	794,316
10 Oct 13	6.81500 +0.02	7.03	6.72	6.87	2,672,960
09 Oct 13	6.79100 -0.01	6.81	6.70	6.80	699,637
08 Oct 13	6.79900 -0.04	6.87	6.78	6.83	592,075
07 Oct 13	6.84000 +0.12	6.87	6.62	6.71	977,056
04 Oct 13	6.72000 -0.03	6.80	6.67	6.74	862,557
03 Oct 13	6.75000 -0.10	6.86	6.73	6.86	644,335
02 Oct 13	6.85300 -0.05	6.90	6.76	6.88	1,036,440
01 Oct 13	6.90300 +0.17	6.92	6.67	6.73	1,975,614
30 Sep 13	6.73700 +0.42	6.77	6.28	6.31	3,827,373
27 Sep 13	6.31400 +0.03	6.34	6.29	6.29	734,900
26 Sep 13	6.28900 +0.01	6.29	6.24	6.28	834,217
25 Sep 13	6.28000 +0.06	6.34	6.26	6.30	955,744
24 Sep 13	6.22300 +0.00	6.28	6.20	6.22	848,019
23 Sep 13	6.22400 -0.05	6.30	6.22	6.26	981,208
20 Sep 13	6.27000 +0.17	6.27	6.07	6.08	1,659,167
19 Sep 13	6.10000 +0.07	6.19	6.01	6.04	1,661,344
18 Sep 13	6.02800 -0.06	6.11	5.96	6.11	1,023,193
17 Sep 13	6.09200 -0.02	6.14	6.05	6.09	711,018
16 Sep 13	6.10800 +0.06	6.14	6.05	6.07	528,004
13 Sep 13	6.05100 -0.06	6.10	6.04	6.10	767,772
12 Sep 13	6.11400 +0.07	6.12	6.01	6.04	784,266
11 Sep 13	6.04800 -0.03	6.09	6.01	6.05	885,398
10 Sep 13	6.07700 +0.05	6.10	6.01	6.01	922,793
09 Sep 13	6.02300 +0.07	6.05	5.91	5.95	971,788
06 Sep 13	5.95200 +0.03	6.00	5.82	5.93	749,881
05 Sep 13	5.91800 +0.29	5.92	5.64	5.64	810,331
04 Sep 13	5.62600 -0.05	5.72	5.61	5.70	898,822
03 Sep 13	5.67800 +0.04	5.74	5.64	5.65	571,620
02 Sep 13	5.63600 +0.01	5.73	5.61	5.64	599,095
30 Aug 13	5.62200 -0.01	5.67	5.57	5.65	971,298
29 Aug 13	5.63500 -0.02	5.67	5.63	5.67	473,007
28 Aug 13	5.65100 -0.01	5.68	5.61	5.65	962,475
27 Aug 13	5.65900 -0.17	5.82	5.61	5.82	723,764
26 Aug 13	5.83300 -0.02	5.86	5.76	5.86	218,453
23 Aug 13	5.85200 +0.03	5.85	5.79	5.83	392,454
22 Aug 13	5.82700 +0.11	5.85	5.73	5.73	543,069
21 Aug 13	5.71700 -0.07	5.84	5.72	5.79	597,188
20 Aug 13	5.78900 -0.10	5.89	5.75	5.89	684,077
19 Aug 13	5.88900 -0.09	5.97	5.87	5.97	393,026
16 Aug 13	5.97700 +0.09	5.98	5.88	5.90	469,161
15 Aug 13	5.89200 -0.09	5.99	5.85	5.98	371,007
14 Aug 13	5.98100 +0.04	6.00	5.93	5.95	413,655
13 Aug 13	5.94100 -0.04	5.99	5.91	5.98	479,329
12 Aug 13	5.98100 +0.02	5.99	5.94	5.97	478,436
09 Aug 13	5.96100 +0.02	5.99	5.88	5.94	527,735
08 Aug 13	5.94000 +0.12	5.94	5.82	5.82	457,985
07 Aug 13	5.81900 -0.05	5.85	5.72	5.84	660,883
06 Aug 13	5.87200 -0.08	5.98	5.81	5.95	731,626
05 Aug 13	5.95500 -0.01	6.01	5.92	5.97	877,649
02 Aug 13	5.96600 +0.05	5.97	5.91	5.92	801,559
01 Aug 13	5.91900 +0.02	5.94	5.89	5.91	822,545
31 Jul 13	5.90000 +0.02	5.91	5.85	5.87	847,088
30 Jul 13	5.87600 +0.04	5.91	5.79	5.84	812,419
29 Jul 13	5.83200 -0.01	5.88	5.80	5.84	816,333
26 Jul 13	5.84300 -0.05	5.94	5.84	5.90	531,802
25 Jul 13	5.89000 -0.08	5.97	5.85	5.97	628,573
24 Jul 13	5.96500 +0.05	5.97	5.89	5.92	678,448
23 Jul 13	5.92000 -0.06	6.04	5.91	5.99	548,510
22 Jul 13	5.98000 -0.03	6.01	5.97	6.00	679,557
19 Jul 13	6.00700 -0.01	6.05	5.97	6.01	801,385
18 Jul 13	6.01500 +0.09	6.01	5.91	5.91	815,562
17 Jul 13	5.92100 +0.00	5.93	5.80	5.93	629,845
16 Jul 13	5.92000 +0.00	5.94	5.89	5.94	482,324
15 Jul 13	5.92400 +0.00	5.97	5.89	5.93	409,470
12 Jul 13	5.92400 -0.04	6.01	5.86	5.97	1,252,299
11 Jul 13	5.96000 +0.07	6.00	5.93	5.95	1,077,873
10 Jul 13	5.89300 +0.06	5.89	5.79	5.84	1,790,131
09 Jul 13	5.83600 +0.06	5.86	5.79	5.80	1,226,686
08 Jul 13	5.77600 +0.18	5.85	5.59	5.60	1,658,839
05 Jul 13	5.59800 -0.07	5.72	5.59	5.67	1,756,506
04 Jul 13	5.67200 +0.07	5.70	5.61	5.62	575,964
03 Jul 13	5.60000 -0.03	5.70	5.55	5.63	811,860
02 Jul 13	5.62800 -0.04	5.71	5.58	5.70	1,119,882
01 Jul 13	5.67100 -0.17	5.90	5.66	5.85	1,387,613
28 Jun 13	5.84400 +0.04	5.86	5.70	5.82	1,854,425
27 Jun 13	5.80200 +0.14	5.88	5.63	5.69	1,890,769
26 Jun 13	5.65700 +0.44	5.72	5.32	5.32	4,100,131
25 Jun 13	5.21800 +0.10	5.24	5.15	5.16	3,271,834
24 Jun 13	5.11900 -0.02	5.24	5.08	5.20	3,048,558
21 Jun 13	5.13700 -0.36	5.50	5.14	5.47	4,951,852
20 Jun 13	5.49200 -0.77	6.10	5.49	6.10	3,823,850
19 Jun 13	6.26000 -0.06	6.33	6.24	6.33	812,493
18 Jun 13	6.31900 +0.03	6.35	6.25	6.30	698,927
17 Jun 13	6.29200 +0.12	6.34	6.21	6.22	1,081,644
14 Jun 13	6.17000 +0.09	6.18	6.07	6.09	714,608
13 Jun 13	6.08400 +0.03	6.09	6.01	6.04	644,119
12 Jun 13	6.05500 +0.00	6.12	6.05	6.05	623,745
11 Jun 13	6.05700 -0.04	6.13	6.01	6.11	859,132
10 Jun 13	6.10000 +0.05	6.11	6.05	6.05	1,081,375
07 Jun 13	6.05300 +0.02	6.05	5.97	6.03	1,124,944
06 Jun 13	6.03400 -0.07	6.07	5.98	6.07	1,440,800
05 Jun 13	6.10300 -0.01	6.18	6.09	6.10	763,413
04 Jun 13	6.11000 +0.03	6.13	6.09	6.10	994,120
03 Jun 13	6.08100 -0.14	6.14	6.05	6.13	1,183,608
31 May 13	6.22000 -0.04	6.26	6.17	6.26	1,612,647
30 May 13	6.26100 +0.08	6.27	6.15	6.18	880,743
29 May 13	6.18400 -0.07	6.24	6.18	6.22	782,806
28 May 13	6.24900 +0.01	6.30	6.23	6.24	1,116,116
27 May 13	6.23600 +0.01	6.25	6.22	6.22	311,339
24 May 13	6.22600 -0.07	6.29	6.21	6.28	604,119
23 May 13	6.29400 -0.11	6.37	6.25	6.36	782,110
22 May 13	6.40900 +0.00	6.43	6.40	6.41	924,027
21 May 13	6.40600 -0.02	6.43	6.39	6.42	524,292
20 May 13	6.42200 +0.04	6.43	6.38	6.38	579,466
17 May 13	6.38000 +0.00	6.39	6.36	6.38	546,519
16 May 13	6.38100 -0.04	6.43	6.37	6.41	542,660
15 May 13	6.41900 +0.02	6.43	6.39	6.40	676,233
14 May 13	6.40300 +0.02	6.42	6.39	6.39	954,986
13 May 13	6.38400 -0.06	6.45	6.33	6.43	855,277
10 May 13	6.44500 +0.00	6.45	6.39	6.45	597,405
09 May 13	6.45000 +0.01	6.46	6.38	6.45	690,079
08 May 13	6.44300 +0.06	6.45	6.38	6.39	476,557
07 May 13	6.38600 +0.05	6.40	6.32	6.33	683,883
06 May 13	6.33700 +0.05	6.34	6.28	6.29	245,024
03 May 13	6.29100 -0.02	6.32	6.25	6.31	541,482
02 May 13	6.31100 -0.05	6.36	6.26	6.34	736,556
30 Apr 13	6.35700 +0.00	6.38	6.32	6.35	1,085,286
29 Apr 13	6.35300 +0.11	6.36	6.25	6.25	699,665
26 Apr 13	6.24400 +0.08	6.29	6.17	6.17	1,065,768
25 Apr 13	6.16800 +0.00	6.22	6.16	6.18	1,419,343
24 Apr 13	6.16600 -0.02	6.21	6.17	6.20	996,393
23 Apr 13	6.18500 +0.06	6.20	6.06	6.13	959,159
22 Apr 13	6.12200 -0.01	6.16	6.12	6.14	992,519
19 Apr 13	6.12800 +0.01	6.18	6.10	6.14	569,988
18 Apr 13	6.12200 +0.02	6.14	6.09	6.11	970,113
17 Apr 13	6.10300 -0.05	6.18	6.07	6.18	1,117,030
16 Apr 13	6.15300 -0.07	6.23	6.14	6.22	990,714
15 Apr 13	6.22600 -0.08	6.32	6.22	6.31	1,072,858
12 Apr 13	6.30500 +0.07	6.41	6.23	6.24	1,945,432
11 Apr 13	6.23500 +0.03	6.24	6.18	6.20	1,472,372
10 Apr 13	6.20300 +0.02	6.25	6.18	6.18	1,082,888
09 Apr 13	6.18000 +0.08	6.18	6.08	6.13	984,927
08 Apr 13	6.10200 +0.04	6.14	6.06	6.10	654,827
05 Apr 13	6.06500 -0.13	6.22	6.06	6.21	793,564
04 Apr 13	6.19800 +0.04	6.31	6.17	6.17	1,242,773
03 Apr 13	6.16000 -0.07	6.26	6.15	6.23	1,211,867
02 Apr 13	6.22700 +0.01	6.28	6.20	6.20	1,292,472
28 Mar 13	6.21400 -0.01	6.27	6.20	6.23	1,903,785
27 Mar 13	6.22700 -0.13	6.36	6.20	6.36	1,303,127
26 Mar 13	6.35600 -0.09	6.50	6.36	6.47	826,098
25 Mar 13	6.45000 -0.08	6.53	6.41	6.53	1,008,727
22 Mar 13	6.52800 -0.13	6.67	6.47	6.67	1,337,868
21 Mar 13	6.65500 -0.02	6.93	6.64	6.75	2,168,436
20 Mar 13	6.67200 +0.07	6.69	6.59	6.61	1,250,228
19 Mar 13	6.60200 +0.02	6.65	6.58	6.59	952,542
18 Mar 13	6.57900 +0.07	6.58	6.43	6.46	644,716
15 Mar 13	6.51000 +0.08	6.51	6.40	6.43	1,509,951
14 Mar 13	6.42600 +0.06	6.43	6.36	6.38	843,986
13 Mar 13	6.37100 -0.07	6.44	6.35	6.43	492,198
12 Mar 13	6.43700 -0.07	6.51	6.40	6.51	598,677
11 Mar 13	6.50800 -0.01	6.51	6.46	6.51	525,574
08 Mar 13	6.51400 -0.03	6.55	6.50	6.55	504,742
07 Mar 13	6.53900 +0.04	6.55	6.50	6.50	689,725
06 Mar 13	6.50100 -0.03	6.53	6.49	6.53	726,291
05 Mar 13	6.52700 +0.06	6.53	6.45	6.48	548,220
04 Mar 13	6.46800 +0.02	6.47	6.42	6.43	478,093
01 Mar 13	6.44400 -0.04	6.50	6.40	6.46	788,005
28 Feb 13	6.48200 +0.07	6.48	6.38	6.42	1,109,288
27 Feb 13	6.41600 +0.12	6.42	6.31	6.32	650,318
26 Feb 13	6.30000 -0.08	6.34	6.25	6.30	622,206
25 Feb 13	6.38100 -0.07	6.48	6.35	6.44	513,894
22 Feb 13	6.45000 +0.07	6.47	6.38	6.39	692,620
21 Feb 13	6.38100 -0.13	6.50	6.34	6.49	667,318
20 Feb 13	6.51600 +0.01	6.53	6.48	6.50	1,256,072
19 Feb 13	6.50100 +0.09	6.53	6.32	6.40	787,741
18 Feb 13	6.41300 -0.07	6.48	6.40	6.48	563,041
15 Feb 13	6.47800 -0.03	6.51	6.47	6.50	512,442
14 Feb 13	6.50600 -0.03	6.54	6.48	6.53	673,862
13 Feb 13	6.53700 +0.02	6.54	6.50	6.53	857,399
12 Feb 13	6.51800 -0.01	6.55	6.52	6.53	1,565,989
11 Feb 13	6.53000 +0.01	6.54	6.51	6.52	1,256,487
08 Feb 13	6.52100 +0.05	6.53	6.48	6.48	1,090,507
07 Feb 13	6.47400 +0.12	6.50	6.35	6.36	1,668,348
06 Feb 13	6.35000 -0.03	6.41	6.30	6.37	847,317
05 Feb 13	6.37500 +0.03	6.41	6.34	6.34	1,297,180
04 Feb 13	6.34900 -0.05	6.43	6.34	6.39	1,182,320
01 Feb 13	6.39900 +0.13	6.41	6.26	6.26	968,642
31 Jan 13	6.26500 -0.04	6.30	6.22	6.30	946,662
30 Jan 13	6.30000 +0.00	6.34	6.27	6.31	732,771
29 Jan 13	6.30000 -0.09	6.39	6.29	6.39	1,574,266
28 Jan 13	6.39100 -0.07	6.47	6.30	6.47	918,668
25 Jan 13	6.46000 +0.03	6.46	6.38	6.43	1,784,292
24 Jan 13	6.43100 -0.01	6.45	6.36	6.45	974,796
23 Jan 13	6.43900 +0.19	6.48	6.22	6.22	1,698,922
22 Jan 13	6.25000 -0.11	6.37	6.23	6.36	698,423
21 Jan 13	6.35800 +0.13	6.36	6.26	6.26	757,552
18 Jan 13	6.23000 +0.08	6.28	6.18	6.18	1,095,432
17 Jan 13	6.14900 +0.15	6.22	5.98	6.00	1,868,166
16 Jan 13	5.99900 +0.04	6.04	5.96	5.97	1,193,819
15 Jan 13	5.96000 -0.03	6.00	5.95	5.98	471,464
14 Jan 13	5.99000 +0.01	6.00	5.97	5.99	622,091
11 Jan 13	5.98100 -0.03	6.03	5.98	6.00	769,905
10 Jan 13	6.00800 +0.03	6.04	5.98	5.98	1,648,766
09 Jan 13	5.98000 +0.01	6.01	5.97	5.98	1,342,518
08 Jan 13	5.96900 -0.03	6.04	5.95	5.99	741,665
07 Jan 13	6.00000 +0.00	6.03	5.97	6.00	1,227,518
04 Jan 13	6.00000 +0.02	6.03	5.95	6.02	792,047
03 Jan 13	5.98000 +0.00	6.04	5.97	5.99	866,243
02 Jan 13	5.97900 +0.14	6.00	5.85	5.87	907,958
31 Dec 12	5.84000 +0.03	5.85	5.79	5.80	350,015
28 Dec 12	5.80800 +0.06	5.82	5.74	5.75	725,871
27 Dec 12	5.75000 +0.06	5.76	5.69	5.69	534,464
24 Dec 12	5.69400 +0.00	5.80	5.69	5.70	490,511
21 Dec 12	5.69600 +0.03	5.78	5.67	5.68	1,209,043
20 Dec 12	5.67100 -0.07	5.78	5.66	5.73	830,004
19 Dec 12	5.74100 +0.00	5.75	5.73	5.75	699,687
18 Dec 12	5.74200 +0.02	5.78	5.73	5.74	629,551
17 Dec 12	5.72600 -0.06	5.79	5.70	5.78	630,838
14 Dec 12	5.78900 +0.02	5.80	5.72	5.78	931,741
13 Dec 12	5.77200 +0.02	5.84	5.74	5.76	1,450,496
12 Dec 12	5.75000 -0.11	5.87	5.73	5.87	748,353
11 Dec 12	5.86000 +0.07	5.88	5.78	5.79	1,258,209
10 Dec 12	5.79300 +0.00	5.79	5.71	5.78	590,772
07 Dec 12	5.79500 -0.01	5.85	5.78	5.80	719,412
06 Dec 12	5.80200 -0.01	5.82	5.76	5.82	507,700
05 Dec 12	5.81100 +0.04	5.83	5.75	5.76	639,983
04 Dec 12	5.76900 +0.01	5.79	5.74	5.76	585,204
03 Dec 12	5.75900 -0.04	5.90	5.74	5.90	669,234
30 Nov 12	5.79900 +0.14	5.82	5.66	5.67	1,052,399
29 Nov 12	5.66300 +0.01	5.73	5.65	5.67	962,642
28 Nov 12	5.65000 -0.02	5.68	5.63	5.66	768,152
27 Nov 12	5.67400 +0.09	5.69	5.60	5.60	794,975
26 Nov 12	5.58400 -0.03	5.61	5.58	5.60	501,804
23 Nov 12	5.61600 -0.01	5.63	5.57	5.62	590,610
22 Nov 12	5.62900 -0.02	5.70	5.59	5.66	756,789
21 Nov 12	5.65200 -0.08	5.72	5.63	5.72	589,831
20 Nov 12	5.72700 +0.01	5.76	5.69	5.71	431,695
19 Nov 12	5.71400 +0.18	5.73	5.55	5.56	664,118
16 Nov 12	5.53200 -0.02	5.60	5.51	5.56	974,426
15 Nov 12	5.55400 -0.08	5.67	5.53	5.63	1,142,099
14 Nov 12	5.63800 -0.11	5.76	5.63	5.75	758,850
13 Nov 12	5.74900 -0.05	5.80	5.66	5.79	1,084,850
12 Nov 12	5.80000 -0.05	5.90	5.79	5.85	1,052,923
09 Nov 12	5.84900 +0.02	5.91	5.82	5.85	1,017,696
08 Nov 12	5.83100 -0.14	5.99	5.82	5.97	648,589
07 Nov 12	5.96600 -0.12	6.10	5.95	6.10	757,336
06 Nov 12	6.09000 +0.07	6.09	6.01	6.03	677,911
05 Nov 12	6.02400 +0.05	6.03	5.95	5.96	652,567
02 Nov 12	5.97000 -0.02	6.03	5.96	5.99	854,922
01 Nov 12	5.98700 +0.12	6.00	5.87	5.87	645,169
31 Oct 12	5.86600 -0.09	5.97	5.85	5.95	1,246,593
30 Oct 12	5.95600 +0.05	5.96	5.89	5.90	521,872
29 Oct 12	5.90400 -0.05	5.96	5.89	5.93	596,243
26 Oct 12	5.95800 +0.00	5.97	5.90	5.94	557,361
25 Oct 12	5.96300 -0.02	5.98	5.86	5.97	1,441,190
24 Oct 12	5.98000 +0.07	6.00	5.92	5.92	1,486,310
23 Oct 12	5.90600 +0.06	5.93	5.84	5.85	1,342,061
22 Oct 12	5.84900 +0.05	5.85	5.78	5.80	928,943
19 Oct 12	5.80400 +0.07	5.80	5.73	5.73	1,165,332
18 Oct 12	5.73600 +0.05	5.76	5.69	5.69	680,485
17 Oct 12	5.68400 +0.08	5.69	5.56	5.59	887,690
16 Oct 12	5.60000 +0.07	5.60	5.55	5.55	1,053,210
15 Oct 12	5.53000 +0.02	5.61	5.50	5.50	950,765
12 Oct 12	5.51100 +0.01	5.53	5.49	5.49	614,226
11 Oct 12	5.50000 +0.08	5.51	5.40	5.42	1,296,987
10 Oct 12	5.42100 +0.14	5.44	5.26	5.26	1,062,035
09 Oct 12	5.28000 -0.01	5.30	5.24	5.29	448,675
08 Oct 12	5.29200 -0.05	5.31	5.20	5.30	1,138,725
05 Oct 12	5.34100 +0.01	5.35	5.25	5.34	918,393
04 Oct 12	5.32900 -0.07	5.41	5.30	5.41	814,371
03 Oct 12	5.39400 -0.01	5.44	5.38	5.39	643,535
02 Oct 12	5.40100 -0.08	5.48	5.38	5.47	660,880
01 Oct 12	5.48000 +0.00	5.59	5.45	5.59	985,259
28 Sep 12	5.48200 +0.02	5.51	5.35	5.48	2,331,180
27 Sep 12	5.46200 -0.11	5.65	5.42	5.54	1,473,220
26 Sep 12	5.57000 -0.20	5.75	5.52	5.75	1,759,089
25 Sep 12	5.77500 +0.00	5.80	5.71	5.76	720,084
24 Sep 12	5.77900 -0.06	5.84	5.72	5.82	758,721
21 Sep 12	5.84000 -0.12	6.00	5.76	5.98	1,321,186
20 Sep 12	5.96300 -0.01	6.00	5.92	5.97	830,437
19 Sep 12	5.97500 +0.02	5.99	5.88	5.95	875,648
18 Sep 12	5.95100 -0.13	6.05	5.93	6.05	594,215
17 Sep 12	6.08000 +0.09	6.08	5.99	6.00	687,188
14 Sep 12	5.99000 +0.08	6.04	5.95	5.99	1,040,783
13 Sep 12	5.91200 -0.17	6.09	5.86	6.09	637,849
12 Sep 12	6.08100 +0.03	6.14	6.03	6.06	748,638
11 Sep 12	6.05500 +0.03	6.05	5.92	5.99	592,044
10 Sep 12	6.02000 +0.11	6.05	5.90	5.90	943,022
07 Sep 12	5.91000 +0.16	5.93	5.78	5.78	803,516
06 Sep 12	5.75200 +0.00	5.81	5.68	5.75	693,625
05 Sep 12	5.74900 -0.07	5.83	5.72	5.82	956,045
04 Sep 12	5.82400 -0.13	5.96	5.80	5.95	570,540
03 Sep 12	5.95400 -0.01	5.99	5.90	5.95	598,309
31 Aug 12	5.96000 +0.07	5.97	5.87	5.87	910,871
30 Aug 12	5.88700 -0.01	5.91	5.83	5.87	652,785
29 Aug 12	5.89300 +0.05	5.92	5.84	5.85	589,993
28 Aug 12	5.84600 +0.01	5.85	5.79	5.79	443,278
27 Aug 12	5.83400 +0.05	5.84	5.77	5.80	326,195
24 Aug 12	5.78300 -0.13	5.93	5.74	5.91	637,991
23 Aug 12	5.91000 +0.07	5.94	5.85	5.86	584,285
22 Aug 12	5.84000 +0.02	5.89	5.78	5.79	639,719
21 Aug 12	5.81900 +0.06	5.85	5.72	5.76	1,105,215
20 Aug 12	5.76100 -0.18	5.98	5.76	5.94	685,994
17 Aug 12	5.94000 +0.03	5.96	5.91	5.93	711,878
16 Aug 12	5.90900 +0.15	5.95	5.79	5.79	832,300
15 Aug 12	5.76100 +0.00	5.80	5.72	5.74	287,126
14 Aug 12	5.75900 +0.05	5.76	5.69	5.73	763,650
13 Aug 12	5.71300 -0.04	5.78	5.70	5.74	1,019,051
10 Aug 12	5.75000 -0.07	5.82	5.74	5.80	447,986
09 Aug 12	5.82000 +0.09	5.82	5.72	5.76	466,752
08 Aug 12	5.72900 -0.13	5.85	5.72	5.84	492,095
07 Aug 12	5.85400 -0.03	5.92	5.81	5.88	645,163
06 Aug 12	5.88000 +0.16	5.90	5.73	5.73	522,808
03 Aug 12	5.72100 +0.11	5.74	5.63	5.63	645,834
02 Aug 12	5.61000 -0.13	5.85	5.61	5.73	417,649
01 Aug 12	5.73800 -0.05	5.81	5.71	5.79	482,558
31 Jul 12	5.79000 -0.07	5.88	5.72	5.87	811,210
30 Jul 12	5.86400 +0.04	5.89	5.80	5.88	587,443
27 Jul 12	5.82700 -0.01	5.89	5.72	5.86	762,543
26 Jul 12	5.83600 +0.26	5.88	5.58	5.58	965,566
25 Jul 12	5.58000 -0.07	5.72	5.58	5.66	661,262
24 Jul 12	5.65100 -0.27	5.98	5.65	5.95	1,159,851
23 Jul 12	5.91700 -0.37	6.19	5.67	6.19	3,133,383
20 Jul 12	6.28200 -0.12	6.41	6.27	6.41	709,988
19 Jul 12	6.40000 -0.01	6.46	6.39	6.45	1,189,160
18 Jul 12	6.41200 +0.06	6.41	6.36	6.38	762,825
17 Jul 12	6.35700 -0.05	6.46	6.33	6.45	758,795
16 Jul 12	6.41000 -0.05	6.46	6.38	6.46	436,893
13 Jul 12	6.46000 +0.10	6.49	6.35	6.40	786,631
12 Jul 12	6.36000 -0.07	6.42	6.34	6.40	495,580
11 Jul 12	6.42800 -0.01	6.46	6.39	6.42	379,336
10 Jul 12	6.44000 +0.05	6.47	6.41	6.41	672,029
09 Jul 12	6.38900 +0.00	6.45	6.33	6.42	701,778
06 Jul 12	6.38900 -0.08	6.50	6.37	6.44	764,949
05 Jul 12	6.47000 -0.08	6.55	6.40	6.53	685,637
04 Jul 12	6.54900 +0.01	6.55	6.49	6.53	569,624
03 Jul 12	6.54000 +0.06	6.55	6.44	6.49	953,336
02 Jul 12	6.48000 +0.08	6.49	6.37	6.40	1,064,087
29 Jun 12	6.40000 +0.29	6.41	6.20	6.21	2,755,956
28 Jun 12	6.10700 +0.02	6.13	6.03	6.10	748,319
27 Jun 12	6.09100 +0.14	6.09	5.94	5.99	794,166
26 Jun 12	5.95000 -0.06	6.02	5.91	6.01	1,062,437
25 Jun 12	6.00700 -0.09	6.11	5.98	6.10	775,489
22 Jun 12	6.09600 -0.05	6.18	6.09	6.12	623,919
21 Jun 12	6.14700 -0.08	6.24	6.14	6.20	1,173,239
20 Jun 12	6.23000 -0.05	6.29	6.16	6.28	669,353
19 Jun 12	6.27500 +0.02	6.30	6.20	6.28	590,891
18 Jun 12	6.25600 -0.03	6.38	6.25	6.36	590,450
15 Jun 12	6.29000 +0.07	6.30	6.20	6.25	1,048,083
14 Jun 12	6.22300 +0.03	6.26	6.13	6.19	897,801
13 Jun 12	6.19400 -0.09	6.30	6.18	6.30	1,259,165
12 Jun 12	6.28100 +0.06	6.32	6.20	6.20	895,164
11 Jun 12	6.22000 -0.07	6.37	6.22	6.30	1,213,493
08 Jun 12	6.28500 +0.00	6.30	6.21	6.25	675,837
07 Jun 12	6.28600 +0.08	6.31	6.20	6.26	768,970
06 Jun 12	6.20400 +0.10	6.24	6.12	6.15	686,389
05 Jun 12	6.10000 +0.05	6.15	6.05	6.12	445,337
04 Jun 12	6.05300 +0.02	6.08	5.97	6.00	611,858
01 Jun 12	6.03300 -0.19	6.30	6.02	6.23	1,079,476
31 May 12	6.22000 +0.01	6.34	6.18	6.24	1,973,344
30 May 12	6.21100 -0.12	6.33	6.21	6.31	554,089
29 May 12	6.32900 +0.04	6.40	6.29	6.30	1,159,264
28 May 12	6.29000 +0.01	6.38	6.28	6.32	479,018
25 May 12	6.27800 -0.06	6.42	6.22	6.34	1,020,411
24 May 12	6.34000 +0.31	6.42	6.04	6.09	4,296,055
23 May 12	6.03500 -0.14	6.13	6.02	6.11	3,165,844
22 May 12	6.17000 +0.24	6.20	5.94	5.94	1,329,349
21 May 12	5.93000 -0.02	6.03	5.85	5.94	614,396
18 May 12	5.94500 +0.10	5.99	5.71	5.83	1,511,058
17 May 12	5.85000 +0.00	5.91	5.81	5.85	502,062
16 May 12	5.84700 -0.15	5.97	5.84	5.95	1,563,373
15 May 12	5.99300 +0.02	6.07	5.94	6.01	888,828
14 May 12	5.97000 -0.12	6.05	5.93	6.05	913,336
11 May 12	6.09300 -0.01	6.11	6.01	6.07	748,120
10 May 12	6.10000 +0.03	6.14	6.00	6.11	494,196
09 May 12	6.06800 +0.03	6.08	5.98	6.08	880,178
08 May 12	6.03800 -0.08	6.12	5.99	6.11	738,187
07 May 12	6.12200 +0.07	6.15	5.96	6.00	578,237
04 May 12	6.05200 -0.22	6.28	5.97	6.26	1,245,819
03 May 12	6.27500 -0.04	6.35	6.25	6.32	633,040
02 May 12	6.31900 -0.04	6.47	6.25	6.40	927,689
30 Apr 12	6.35700 -0.03	6.40	6.30	6.40	588,488
27 Apr 12	6.38200 +0.12	6.43	6.20	6.21	953,017
26 Apr 12	6.26000 -0.14	6.42	6.16	6.41	1,178,098
25 Apr 12	6.40000 +0.21	6.40	6.21	6.22	1,033,975
24 Apr 12	6.19100 -0.01	6.24	6.08	6.24	1,861,609
23 Apr 12	6.20000 -0.32	6.50	6.18	6.46	884,641
20 Apr 12	6.52300 +0.03	6.52	6.41	6.50	947,356
19 Apr 12	6.49200 +0.01	6.60	6.45	6.57	1,511,282
18 Apr 12	6.48500 +0.10	6.63	6.37	6.44	2,282,536
17 Apr 12	6.38800 +0.38	6.40	6.00	6.01	1,294,838
16 Apr 12	6.00500 -0.05	6.08	5.96	6.03	1,690,070
13 Apr 12	6.05400 -0.03	6.11	6.03	6.08	968,003
12 Apr 12	6.08700 +0.10	6.12	5.99	6.04	1,961,194
11 Apr 12	5.99000 +0.06	6.01	5.88	5.91	777,150
10 Apr 12	5.93300 -0.20	6.13	5.93	6.05	1,120,019
05 Apr 12	6.13200 -0.08	6.27	6.06	6.22	979,118
04 Apr 12	6.20800 -0.34	6.52	6.16	6.51	954,618
03 Apr 12	6.55100 -0.01	6.59	6.52	6.55	617,824
02 Apr 12	6.56100 +0.05	6.57	6.43	6.53	751,371
30 Mar 12	6.51200 +0.10	6.53	6.43	6.45	723,514
29 Mar 12	6.41700 -0.12	6.56	6.42	6.55	517,677
28 Mar 12	6.53800 -0.11	6.62	6.53	6.62	552,029
27 Mar 12	6.64500 +0.01	6.68	6.60	6.64	455,797
26 Mar 12	6.63000 +0.06	6.67	6.54	6.58	482,801
23 Mar 12	6.56600 +0.02	6.59	6.51	6.57	627,188
22 Mar 12	6.55000 -0.12	6.70	6.51	6.66	519,770
21 Mar 12	6.67300 -0.02	6.77	6.67	6.71	776,745
20 Mar 12	6.69700 +0.00	6.71	6.63	6.68	896,624
19 Mar 12	6.70000 +0.01	6.72	6.66	6.69	509,199
16 Mar 12	6.69400 +0.00	6.72	6.63	6.70	773,274
15 Mar 12	6.69000 +0.00	6.73	6.64	6.71	525,026
14 Mar 12	6.69400 -0.05	6.80	6.68	6.78	695,641
13 Mar 12	6.73900 +0.11	6.74	6.62	6.63	708,131
12 Mar 12	6.62900 -0.01	6.64	6.58	6.62	540,578
09 Mar 12	6.63600 +0.07	6.65	6.57	6.59	694,997
08 Mar 12	6.56900 +0.13	6.59	6.47	6.47	869,067
07 Mar 12	6.44000 +0.03	6.50	6.40	6.41	803,759
06 Mar 12	6.41100 -0.21	6.63	6.40	6.62	938,411
05 Mar 12	6.62000 +0.07	6.63	6.57	6.57	968,267
02 Mar 12	6.55100 +0.09	6.55	6.45	6.50	774,275
01 Mar 12	6.45800 -0.05	6.57	6.39	6.55	1,177,609
29 Feb 12	6.51200 +0.12	6.53	6.39	6.41	1,553,231
28 Feb 12	6.39000 +0.09	6.41	6.30	6.30	827,982
27 Feb 12	6.29600 -0.14	6.43	6.27	6.42	661,466
24 Feb 12	6.43500 +0.07	6.44	6.35	6.41	646,524
23 Feb 12	6.36200 -0.04	6.47	6.30	6.39	1,084,288
22 Feb 12	6.40500 -0.07	6.53	6.39	6.49	754,950
21 Feb 12	6.47900 +0.04	6.55	6.43	6.45	1,266,093
20 Feb 12	6.44400 +0.08	6.49	6.35	6.39	1,040,895
17 Feb 12	6.35900 +0.07	6.40	6.32	6.35	742,405
16 Feb 12	6.28900 -0.06	6.34	6.27	6.30	710,452
15 Feb 12	6.34600 -0.05	6.45	6.34	6.43	587,680
14 Feb 12	6.40000 +0.01	6.47	6.36	6.41	646,885
13 Feb 12	6.39100 +0.00	6.48	6.38	6.43	836,358
10 Feb 12	6.39000 +0.02	6.41	6.31	6.35	737,251
09 Feb 12	6.36800 -0.08	6.49	6.36	6.48	814,377
08 Feb 12	6.44400 -0.01	6.48	6.39	6.46	573,377
07 Feb 12	6.44900 -0.02	6.49	6.37	6.49	658,920
06 Feb 12	6.46400 -0.03	6.49	6.43	6.49	495,976
03 Feb 12	6.49900 +0.05	6.50	6.41	6.44	495,949
02 Feb 12	6.44900 -0.03	6.51	6.40	6.50	944,553
01 Feb 12	6.47900 +0.18	6.50	6.30	6.34	1,131,362
31 Jan 12	6.29900 +0.27	6.30	6.10	6.16	1,183,028
30 Jan 12	6.03100 -0.11	6.30	6.01	6.24	1,314,150
27 Jan 12	6.14600 -0.01	6.40	6.12	6.24	1,692,607
26 Jan 12	6.15700 +0.17	6.18	5.96	6.03	876,323
25 Jan 12	5.98800 -0.05	6.09	5.95	6.07	444,863
24 Jan 12	6.04000 -0.06	6.09	5.94	6.07	842,519
23 Jan 12	6.09800 +0.10	6.10	5.93	6.00	744,729
20 Jan 12	6.00000 -0.08	6.10	5.96	6.09	788,518
19 Jan 12	6.07900 +0.15	6.10	5.98	5.98	1,681,353
18 Jan 12	5.92800 +0.16	5.93	5.72	5.77	1,291,744
17 Jan 12	5.77000 +0.17	5.92	5.75	5.92	1,725,403
16 Jan 12	5.60000 +0.06	5.60	5.45	5.47	717,131
13 Jan 12	5.54000 +0.06	5.60	5.49	5.50	1,833,275
12 Jan 12	5.47600 +0.16	5.53	5.32	5.34	1,608,109
11 Jan 12	5.32000 +0.02	5.34	5.23	5.30	759,725
10 Jan 12	5.29900 +0.25	5.37	5.06	5.10	1,180,465
09 Jan 12	5.04500 -0.09	5.19	5.03	5.15	957,074
06 Jan 12	5.13100 -0.03	5.23	5.10	5.14	754,767
05 Jan 12	5.16100 -0.16	5.38	5.16	5.32	926,013
04 Jan 12	5.32000 -0.08	5.43	5.31	5.39	664,700
03 Jan 12	5.39800 -0.04	5.43	5.36	5.43	563,239
02 Jan 12	5.43500 +0.17	5.43	5.24	5.27	283,231
30 Dec 11	5.26000 +0.00	5.29	5.19	5.28	901,025
29 Dec 11	5.26000 +0.12	5.28	5.08	5.10	1,478,258
28 Dec 11	5.13900 +0.10	5.15	5.02	5.05	1,031,902
27 Dec 11	5.04200 -0.15	5.14	4.98	5.10	1,391,285
23 Dec 11	5.19200 -0.01	5.25	5.15	5.23	623,558
22 Dec 11	5.20000 +0.06	5.27	5.13	5.16	1,098,067
21 Dec 11	5.14300 -0.09	5.32	5.11	5.27	1,110,822
20 Dec 11	5.23800 +0.15	5.25	5.08	5.11	994,560
19 Dec 11	5.08800 -0.07	5.18	5.06	5.12	725,975
16 Dec 11	5.15600 +0.14	5.16	5.00	5.02	1,395,495
15 Dec 11	5.02100 +0.05	5.07	4.95	4.98	1,220,758
14 Dec 11	4.96900 -0.09	5.06	4.95	5.01	1,698,858
13 Dec 11	5.05700 -0.09	5.18	5.01	5.15	1,341,160
12 Dec 11	5.15100 -0.22	5.33	5.15	5.32	1,365,487
09 Dec 11	5.37600 +0.05	5.41	5.26	5.27	1,448,109
08 Dec 11	5.32200 -0.09	5.54	5.32	5.44	1,058,362
07 Dec 11	5.41400 -0.07	5.58	5.41	5.52	1,611,938
06 Dec 11	5.48700 -0.02	5.53	5.43	5.47	785,683
05 Dec 11	5.51100 +0.01	5.58	5.49	5.56	1,439,225
02 Dec 11	5.50600 -0.02	5.61	5.51	5.57	1,134,899
01 Dec 11	5.52600 -0.10	5.64	5.52	5.64	1,537,906
30 Nov 11	5.63000 +0.09	5.71	5.40	5.45	2,834,553
29 Nov 11	5.54000 -0.04	5.62	5.48	5.57	1,300,089
28 Nov 11	5.58300 +0.34	5.59	5.26	5.26	1,632,563
25 Nov 11	5.24000 -0.14	5.37	5.11	5.32	2,195,920
24 Nov 11	5.37900 +0.08	5.44	5.28	5.35	2,806,120
23 Nov 11	5.30100 -0.29	5.54	5.26	5.51	2,658,513
22 Nov 11	5.59200 -0.15	5.87	5.58	5.81	1,304,306
21 Nov 11	5.74400 -0.24	5.94	5.74	5.94	876,238
18 Nov 11	5.98600 -0.08	6.07	5.95	6.01	767,368
17 Nov 11	6.07000 -0.07	6.14	6.01	6.13	784,359
16 Nov 11	6.14000 +0.07	6.16	6.05	6.07	1,096,431
15 Nov 11	6.07000 -0.13	6.22	6.03	6.16	909,802
14 Nov 11	6.20100 -0.09	6.32	6.15	6.32	589,209
11 Nov 11	6.28900 +0.09	6.32	6.18	6.22	479,902
10 Nov 11	6.20000 +0.02	6.32	6.11	6.13	645,141
09 Nov 11	6.18100 -0.20	6.45	6.13	6.39	523,737
08 Nov 11	6.38400 -0.02	6.45	6.33	6.39	524,526
07 Nov 11	6.40500 +0.07	6.45	6.25	6.32	475,789
04 Nov 11	6.34000 -0.09	6.51	6.32	6.46	404,251
03 Nov 11	6.43000 +0.24	6.45	6.12	6.13	654,459
02 Nov 11	6.18600 -0.11	6.40	6.17	6.31	1,007,883
01 Nov 11	6.29200 -0.25	6.43	6.18	6.43	937,674
31 Oct 11	6.54600 -0.07	6.68	6.55	6.59	705,051
28 Oct 11	6.61500 -0.09	6.73	6.55	6.72	839,892
27 Oct 11	6.70900 +0.24	6.72	6.55	6.61	1,182,318
26 Oct 11	6.46800 +0.00	6.50	6.38	6.41	721,423
25 Oct 11	6.46600 +0.10	6.49	6.31	6.35	801,537
24 Oct 11	6.36900 +0.08	6.39	6.26	6.29	766,674
21 Oct 11	6.28900 +0.14	6.36	6.07	6.19	1,178,447
20 Oct 11	6.14700 -0.15	6.27	6.10	6.20	952,573
19 Oct 11	6.30000 -0.01	6.49	6.28	6.39	844,483
18 Oct 11	6.31100 -0.05	6.36	6.22	6.30	809,888
17 Oct 11	6.35900 -0.16	6.64	6.25	6.55	1,410,191
14 Oct 11	6.52300 +0.04	6.59	6.44	6.48	930,062
13 Oct 11	6.48500 +0.03	6.49	6.40	6.49	832,222
12 Oct 11	6.45600 +0.02	6.47	6.36	6.41	675,541
11 Oct 11	6.43900 -0.04	6.49	6.34	6.49	719,747
10 Oct 11	6.48000 +0.13	6.49	6.29	6.40	633,569
07 Oct 11	6.34800 +0.14	6.39	6.15	6.23	979,689
06 Oct 11	6.20300 +0.04	6.28	6.11	6.21	1,176,887
05 Oct 11	6.16700 +0.12	6.18	6.01	6.12	1,174,906
04 Oct 11	6.04900 -0.30	6.22	5.80	6.21	2,504,274
03 Oct 11	6.35100 -0.05	6.40	6.25	6.30	579,505
30 Sep 11	6.40000 -0.20	6.59	6.35	6.54	1,063,533
29 Sep 11	6.59800 +0.18	6.66	6.37	6.42	1,090,855
28 Sep 11	6.41900 +0.00	6.51	6.35	6.40	1,164,894
27 Sep 11	6.41700 +0.19	6.45	6.32	6.35	1,374,548
26 Sep 11	6.22300 +0.09	6.28	6.00	6.04	914,674
23 Sep 11	6.13700 +0.07	6.14	5.88	6.14	1,297,266
22 Sep 11	6.06400 -0.23	6.21	6.02	6.08	1,530,987
21 Sep 11	6.29900 -0.03	6.35	6.21	6.30	1,135,618
20 Sep 11	6.33300 +0.19	6.37	6.10	6.10	1,295,617
19 Sep 11	6.14300 -0.05	6.28	6.07	6.09	1,374,768
16 Sep 11	6.19500 -0.24	6.52	6.20	6.52	4,410,886
15 Sep 11	6.43500 +0.14	6.54	6.32	6.35	1,319,268
14 Sep 11	6.29500 +0.29	6.32	5.98	5.98	1,379,444
13 Sep 11	6.00100 -0.07	6.18	5.90	6.16	1,738,963
12 Sep 11	6.07200 -0.24	6.16	5.99	6.12	1,403,833
09 Sep 11	6.31100 -0.16	6.48	6.27	6.44	1,052,319
08 Sep 11	6.47100 +0.28	6.50	6.21	6.23	1,235,368
07 Sep 11	6.19000 +0.27	6.19	6.00	6.05	733,910
06 Sep 11	5.91700 -0.09	6.09	5.89	5.99	912,007
05 Sep 11	6.00500 -0.39	6.29	5.93	6.28	1,457,406
02 Sep 11	6.39200 -0.11	6.53	6.35	6.39	1,091,794
01 Sep 11	6.50500 +0.03	6.55	6.35	6.49	1,183,553
31 Aug 11	6.47500 +0.30	6.51	6.18	6.18	1,456,751
30 Aug 11	6.17600 +0.00	6.25	6.11	6.23	701,145
29 Aug 11	6.17600 +0.08	6.24	6.12	6.20	351,980
26 Aug 11	6.09600 +0.01	6.10	5.95	6.05	1,072,524
25 Aug 11	6.09000 -0.05	6.28	6.03	6.17	1,393,493
24 Aug 11	6.13500 +0.07	6.22	6.00	6.00	918,766
23 Aug 11	6.06600 +0.07	6.14	5.99	6.04	1,062,819
22 Aug 11	5.99700 +0.01	6.14	5.92	5.93	798,310
19 Aug 11	5.98500 -0.03	6.16	5.82	5.95	1,341,705
18 Aug 11	6.01200 -0.35	6.33	5.93	6.30	1,154,285
17 Aug 11	6.36100 +0.05	6.43	6.22	6.29	573,385
16 Aug 11	6.31100 -0.16	6.45	6.22	6.43	925,584
15 Aug 11	6.46700 +0.12	6.50	6.36	6.40	539,630
12 Aug 11	6.35000 +0.17	6.35	6.05	6.20	1,077,770
11 Aug 11	6.17700 +0.25	6.18	5.86	6.08	1,809,846
10 Aug 11	5.92700 -0.07	6.33	5.84	6.23	2,247,982
09 Aug 11	5.99400 +0.04	6.14	5.66	5.93	3,065,965
08 Aug 11	5.95200 -0.32	6.35	5.91	6.14	1,909,533
05 Aug 11	6.27500 -0.21	6.57	6.01	6.17	2,265,756
04 Aug 11	6.48600 -0.37	6.95	6.42	6.91	2,004,097
03 Aug 11	6.85700 -0.19	7.00	6.80	7.00	1,543,262
02 Aug 11	7.05100 -0.17	7.28	7.04	7.17	1,077,422
01 Aug 11	7.21800 -0.22	7.55	7.21	7.50	1,048,144
29 Jul 11	7.44000 +0.02	7.46	7.32	7.36	1,622,245
28 Jul 11	7.42200 -0.17	7.57	7.29	7.52	1,161,921
27 Jul 11	7.59000 -0.07	7.70	7.58	7.62	979,707
26 Jul 11	7.66000 +0.04	7.70	7.56	7.63	1,517,898
25 Jul 11	7.62000 +0.06	7.63	7.48	7.56	947,491
22 Jul 11	7.55900 -0.07	7.70	7.46	7.70	831,744
21 Jul 11	7.62900 +0.12	7.70	7.50	7.55	1,025,664
20 Jul 11	7.51200 +0.09	7.51	7.38	7.46	1,340,947
19 Jul 11	7.41800 +0.07	7.43	7.30	7.30	627,407
18 Jul 11	7.35000 -0.07	7.40	7.31	7.37	652,364
15 Jul 11	7.42000 -0.06	7.47	7.28	7.44	1,151,261
14 Jul 11	7.48000 -0.13	7.61	7.46	7.52	613,509
13 Jul 11	7.60600 +0.18	7.65	7.41	7.43	860,860
12 Jul 11	7.42900 -0.04	7.43	7.24	7.35	1,391,222
11 Jul 11	7.46800 -0.23	7.66	7.40	7.66	1,106,582
08 Jul 11	7.70200 -0.04	7.75	7.67	7.74	584,135
07 Jul 11	7.74000 -0.01	7.76	7.70	7.75	504,325
06 Jul 11	7.74700 +0.05	7.75	7.67	7.72	613,633
05 Jul 11	7.70000 -0.07	7.77	7.68	7.73	647,843
04 Jul 11	7.77000 +0.06	7.81	7.68	7.71	751,467
01 Jul 11	7.71400 +0.00	7.74	7.64	7.71	523,654
30 Jun 11	7.71000 +0.13	7.74	7.51	7.59	971,521
29 Jun 11	7.57600 +0.19	7.58	7.41	7.41	693,077
28 Jun 11	7.38600 +0.08	7.45	7.31	7.34	909,938
27 Jun 11	7.30600 +0.01	7.41	7.30	7.31	535,775
24 Jun 11	7.30000 -0.01	7.46	7.28	7.39	503,277
23 Jun 11	7.31100 -0.09	7.47	7.29	7.38	885,597
22 Jun 11	7.40000 -0.09	7.53	7.40	7.51	696,634
21 Jun 11	7.49300 +0.05	7.56	7.46	7.49	618,613
20 Jun 11	7.44700 -0.03	7.53	7.38	7.43	1,084,998
17 Jun 11	7.48000 +0.08	7.54	7.31	7.40	879,734
16 Jun 11	7.40000 +0.01	7.41	7.28	7.35	1,499,979
15 Jun 11	7.38800 -0.21	7.61	7.36	7.61	1,113,312
14 Jun 11	7.60000 +0.00	7.68	7.57	7.65	769,027
13 Jun 11	7.59600 -0.03	7.65	7.57	7.64	349,246
10 Jun 11	7.62900 -0.15	7.83	7.60	7.78	952,890
09 Jun 11	7.78000 +0.10	7.78	7.67	7.67	1,434,186
08 Jun 11	7.67900 +0.07	7.70	7.60	7.61	1,978,113
07 Jun 11	7.61200 +0.16	7.78	7.44	7.45	1,949,417
06 Jun 11	7.45500 +0.06	7.47	7.32	7.38	699,613
03 Jun 11	7.39400 +0.00	7.44	7.35	7.40	432,029
02 Jun 11	7.39200 -0.11	7.43	7.37	7.43	331,781
01 Jun 11	7.50000 -0.07	7.57	7.46	7.56	714,848
31 May 11	7.56600 +0.13	7.57	7.45	7.46	1,684,273
30 May 11	7.43700 +0.10	7.45	7.32	7.32	269,889
27 May 11	7.34100 +0.02	7.41	7.31	7.36	591,436
26 May 11	7.31800 -0.06	7.44	7.30	7.39	521,111
25 May 11	7.37700 +0.07	7.39	7.26	7.28	612,425
24 May 11	7.31100 +0.00	7.38	7.28	7.32	778,518
23 May 11	7.31400 -0.12	7.40	7.28	7.38	614,237
20 May 11	7.43400 -0.10	7.55	7.42	7.54	599,569
19 May 11	7.53700 +0.15	7.54	7.37	7.42	1,332,922
18 May 11	7.38700 +0.03	7.42	7.32	7.39	520,618
17 May 11	7.35800 -0.13	7.49	7.35	7.44	732,009
16 May 11	7.49000 +0.09	7.50	7.24	7.34	1,377,915
13 May 11	7.40000 +0.13	7.41	7.28	7.31	1,251,814
12 May 11	7.27500 -0.02	7.37	7.19	7.25	1,072,316
11 May 11	7.29300 +0.12	7.29	7.18	7.20	731,742
10 May 11	7.17500 -0.03	7.27	7.15	7.23	533,927
09 May 11	7.21000 +0.00	7.31	7.18	7.22	810,137
06 May 11	7.21000 +0.03	7.23	7.12	7.16	524,367
05 May 11	7.18200 +0.00	7.21	7.11	7.20	525,821
04 May 11	7.18100 -0.15	7.34	7.17	7.34	1,095,099
03 May 11	7.33400 -0.02	7.37	7.26	7.31	789,119
02 May 11	7.35600 +0.02	7.38	7.31	7.35	485,764
29 Apr 11	7.33500 +0.10	7.34	7.21	7.24	668,279
28 Apr 11	7.23200 +0.07	7.29	7.15	7.20	964,364
27 Apr 11	7.16100 -0.04	7.24	7.15	7.21	856,741
26 Apr 11	7.19700 -0.02	7.25	7.09	7.24	969,855
21 Apr 11	7.22100 -0.08	7.35	7.17	7.32	879,110
20 Apr 11	7.29900 +0.15	7.30	7.21	7.21	621,953
19 Apr 11	7.14400 -0.02	7.22	7.11	7.18	616,210
18 Apr 11	7.16500 -0.05	7.41	7.08	7.27	1,515,347
15 Apr 11	7.21000 +0.12	7.23	7.09	7.09	1,418,429
14 Apr 11	7.08800 -0.06	7.18	7.07	7.14	1,752,788
13 Apr 11	7.15000 +0.08	7.18	7.07	7.09	1,208,437
12 Apr 11	7.06800 -0.16	7.20	7.06	7.20	1,203,835
11 Apr 11	7.22600 -0.09	7.34	7.23	7.30	811,460
08 Apr 11	7.31700 +0.03	7.41	7.28	7.34	925,154
07 Apr 11	7.28800 -0.25	7.53	7.26	7.53	1,199,313
06 Apr 11	7.53700 +0.02	7.55	7.44	7.51	753,324
05 Apr 11	7.51400 -0.09	7.59	7.42	7.51	1,606,173
04 Apr 11	7.59900 +0.04	7.60	7.50	7.54	980,100
01 Apr 11	7.55600 +0.05	7.57	7.46	7.52	773,080
31 Mar 11	7.50700 -0.04	7.56	7.41	7.53	1,670,914
30 Mar 11	7.54300 +0.06	7.64	7.40	7.53	1,767,438
29 Mar 11	7.48600 +0.30	7.50	7.31	7.33	4,125,242
28 Mar 11	7.18500 +0.04	7.22	7.12	7.15	1,438,498
25 Mar 11	7.14900 +0.00	7.16	7.11	7.15	534,749
24 Mar 11	7.15000 +0.11	7.15	7.00	7.04	1,121,527
23 Mar 11	7.03800 +0.03	7.04	6.95	6.96	550,682
22 Mar 11	7.01200 -0.05	7.10	6.98	7.08	1,145,234
21 Mar 11	7.06000 +0.18	7.06	6.91	6.97	956,677
18 Mar 11	6.88000 +0.10	6.99	6.80	6.83	1,451,264
17 Mar 11	6.78400 +0.08	6.86	6.70	6.70	1,217,991
16 Mar 11	6.70000 -0.07	6.87	6.67	6.78	1,259,623
15 Mar 11	6.77300 -0.13	6.81	6.60	6.75	1,735,641
14 Mar 11	6.90500 -0.20	7.09	6.81	7.05	1,925,741
11 Mar 11	7.10400 -0.07	7.20	7.06	7.11	1,121,358
10 Mar 11	7.17000 -0.10	7.29	7.14	7.25	1,043,147
09 Mar 11	7.27300 -0.06	7.36	7.24	7.36	1,106,304
08 Mar 11	7.33000 +0.03	7.34	7.28	7.30	1,040,908
07 Mar 11	7.30300 +0.01	7.38	7.22	7.24	889,100
04 Mar 11	7.28900 -0.03	7.35	7.12	7.34	1,976,536
03 Mar 11	7.32200 +0.08	7.35	7.20	7.29	1,534,674
02 Mar 11	7.24600 +0.00	7.26	7.11	7.19	1,371,278
01 Mar 11	7.24900 -0.05	7.42	7.21	7.34	1,334,136
28 Feb 11	7.29900 -0.03	7.40	7.30	7.34	3,576,335
25 Feb 11	7.32900 +0.22	7.34	7.14	7.14	985,900
24 Feb 11	7.10800 -0.10	7.20	7.05	7.18	709,940
23 Feb 11	7.20600 +0.01	7.25	7.12	7.19	853,291
22 Feb 11	7.20000 -0.12	7.29	7.05	7.25	1,686,048
21 Feb 11	7.31700 -0.11	7.43	7.30	7.41	807,495
18 Feb 11	7.43000 +0.00	7.43	7.37	7.43	879,250
17 Feb 11	7.42600 +0.01	7.47	7.39	7.44	777,486
16 Feb 11	7.41800 +0.04	7.46	7.37	7.40	1,647,565
15 Feb 11	7.38000 +0.01	7.38	7.33	7.36	946,305
14 Feb 11	7.37300 +0.01	7.43	7.34	7.42	1,095,993
11 Feb 11	7.36100 +0.09	7.49	7.30	7.33	2,599,632
10 Feb 11	7.27200 -0.06	7.34	7.14	7.32	1,106,316
09 Feb 11	7.33000 -0.06	7.43	7.30	7.39	880,862
08 Feb 11	7.39000 +0.09	7.39	7.26	7.27	1,004,285
07 Feb 11	7.30000 +0.20	7.37	7.10	7.10	1,725,346
04 Feb 11	7.10000 -0.04	7.18	7.08	7.16	640,331
03 Feb 11	7.14400 -0.02	7.18	7.13	7.16	856,621
02 Feb 11	7.16000 +0.04	7.16	7.09	7.13	756,299
01 Feb 11	7.12400 +0.03	7.18	7.07	7.09	1,313,832
31 Jan 11	7.09200 -0.01	7.15	6.92	7.06	1,625,433
28 Jan 11	7.10000 -0.06	7.20	7.10	7.16	2,942,674
27 Jan 11	7.15800 +0.03	7.22	7.13	7.16	1,242,125
26 Jan 11	7.13100 +0.17	7.24	6.97	6.99	1,982,160
25 Jan 11	6.96000 -0.02	7.05	6.95	6.98	794,979
24 Jan 11	6.98000 -0.06	7.06	6.94	7.05	607,190
21 Jan 11	7.04100 -0.05	7.14	6.98	7.10	1,167,988
20 Jan 11	7.09100 -0.03	7.18	6.88	7.16	2,610,709
19 Jan 11	7.12300 +0.34	7.34	6.97	7.00	4,311,515
18 Jan 11	6.78600 +0.17	7.00	6.68	6.82	3,101,192
17 Jan 11	6.61300 +0.01	6.65	6.60	6.61	628,918
14 Jan 11	6.60000 -0.01	6.65	6.56	6.61	892,941
13 Jan 11	6.61000 -0.08	6.71	6.61	6.69	1,111,801
12 Jan 11	6.68700 -0.01	6.77	6.68	6.70	868,276
11 Jan 11	6.69300 +0.04	6.72	6.61	6.67	521,383
10 Jan 11	6.65400 +0.04	6.68	6.59	6.61	939,880
07 Jan 11	6.61000 -0.09	6.72	6.61	6.71	818,504
06 Jan 11	6.70100 -0.12	6.88	6.70	6.81	626,201
05 Jan 11	6.81700 -0.08	6.89	6.77	6.88	444,045
04 Jan 11	6.89400 +0.20	6.89	6.70	6.73	854,466
03 Jan 11	6.69500 +0.12	6.71	6.59	6.61	373,792
31 Dec 10	6.58000 -0.03	6.64	6.58	6.60	255,281
30 Dec 10	6.61000 -0.02	6.63	6.57	6.61	551,963
29 Dec 10	6.63200 +0.05	6.70	6.60	6.60	439,684
28 Dec 10	6.58000 -0.05	6.65	6.55	6.61	732,016
27 Dec 10	6.62600 -0.15	6.73	6.62	6.71	371,737
24 Dec 10	6.77900 -0.02	6.84	6.72	6.80	180,740
23 Dec 10	6.80100 -0.19	6.98	6.79	6.98	797,382
22 Dec 10	6.99000 +0.00	6.99	6.91	6.96	644,511
21 Dec 10	6.99000 +0.03	6.99	6.93	6.97	774,085
20 Dec 10	6.95700 +0.01	6.99	6.88	6.92	669,068
17 Dec 10	6.94400 +0.09	6.95	6.82	6.87	1,314,962
16 Dec 10	6.85500 +0.07	6.86	6.77	6.80	622,805
15 Dec 10	6.78300 -0.05	6.84	6.75	6.83	889,166
14 Dec 10	6.83700 -0.04	6.88	6.80	6.86	665,747
13 Dec 10	6.87600 +0.03	6.93	6.83	6.83	602,375
10 Dec 10	6.84100 -0.12	6.96	6.83	6.96	625,549
09 Dec 10	6.96400 +0.02	7.00	6.92	6.97	749,842
08 Dec 10	6.94000 -0.05	7.00	6.92	6.93	796,025
07 Dec 10	6.98500 +0.01	7.07	6.95	6.98	754,178
06 Dec 10	6.97600 +0.07	6.98	6.89	6.91	779,456
03 Dec 10	6.91000 +0.03	6.96	6.84	6.86	1,094,056
02 Dec 10	6.88100 +0.24	6.89	6.64	6.65	1,223,053
01 Dec 10	6.63600 +0.04	6.68	6.55	6.63	885,673
30 Nov 10	6.59400 +0.11	6.62	6.47	6.48	1,544,235
29 Nov 10	6.48000 -0.05	6.60	6.46	6.54	933,228
26 Nov 10	6.53100 +0.02	6.56	6.37	6.50	1,164,981
25 Nov 10	6.51300 +0.04	6.52	6.46	6.46	874,360
24 Nov 10	6.47100 -0.10	6.59	6.45	6.57	1,199,211
23 Nov 10	6.57000 -0.15	6.69	6.57	6.65	688,377
22 Nov 10	6.71700 -0.06	6.86	6.65	6.81	752,762
19 Nov 10	6.77400 -0.06	6.94	6.75	6.86	691,675
18 Nov 10	6.83800 +0.10	6.90	6.78	6.80	951,704
17 Nov 10	6.73600 -0.09	6.86	6.73	6.82	953,131
16 Nov 10	6.82300 -0.22	7.00	6.82	6.98	857,026
15 Nov 10	7.03800 +0.04	7.12	6.94	6.94	889,071
12 Nov 10	7.00000 +0.01	7.07	6.80	6.90	928,978
11 Nov 10	6.99200 -0.24	7.23	6.97	7.20	1,297,056
10 Nov 10	7.23400 -0.14	7.41	7.16	7.40	1,201,075
09 Nov 10	7.37500 +0.13	7.42	7.24	7.25	1,481,260
08 Nov 10	7.25000 +0.07	7.26	7.10	7.14	841,260
05 Nov 10	7.17800 -0.02	7.23	7.16	7.20	1,028,102
04 Nov 10	7.19600 +0.11	7.20	7.11	7.12	875,414
03 Nov 10	7.08800 -0.10	7.18	7.07	7.15	867,456
02 Nov 10	7.19000 -0.01	7.23	7.15	7.20	1,939,390
01 Nov 10	7.19600 +0.06	7.20	7.08	7.16	682,677
29 Oct 10	7.14100 -0.03	7.19	7.13	7.15	938,888
28 Oct 10	7.16600 +0.13	7.17	7.04	7.05	776,919
27 Oct 10	7.03600 -0.10	7.18	7.01	7.11	825,896
26 Oct 10	7.13600 +0.04	7.19	7.07	7.11	1,003,044
25 Oct 10	7.09700 +0.00	7.14	7.07	7.10	597,056
22 Oct 10	7.10000 -0.14	7.25	7.10	7.24	1,361,432
21 Oct 10	7.24500 +0.05	7.25	7.15	7.15	1,167,454
20 Oct 10	7.19800 +0.06	7.20	7.04	7.09	1,357,731
19 Oct 10	7.13800 +0.14	7.18	7.02	7.03	2,134,203
18 Oct 10	7.00100 +0.01	7.00	6.86	6.97	768,518
15 Oct 10	6.98600 +0.11	7.00	6.86	6.86	1,405,779
14 Oct 10	6.88000 -0.05	6.96	6.85	6.95	1,137,194
13 Oct 10	6.93000 +0.03	6.94	6.86	6.91	1,018,369
12 Oct 10	6.90300 +0.02	6.93	6.72	6.84	1,434,010
11 Oct 10	6.87900 +0.13	6.91	6.71	6.73	2,009,370
08 Oct 10	6.75000 +0.07	6.76	6.63	6.70	1,311,008
07 Oct 10	6.67800 +0.17	6.68	6.45	6.51	1,863,474
06 Oct 10	6.50700 +0.02	6.53	6.49	6.53	1,040,292
05 Oct 10	6.48800 +0.04	6.51	6.38	6.44	986,948
04 Oct 10	6.44500 +0.19	6.49	6.32	6.41	1,519,257
01 Oct 10	6.25600 +0.02	6.35	6.21	6.21	703,221
30 Sep 10	6.23700 -0.11	6.37	6.21	6.30	977,879
29 Sep 10	6.35000 -0.12	6.48	6.31	6.47	930,089
28 Sep 10	6.46900 +0.03	6.48	6.35	6.43	585,522
27 Sep 10	6.43600 +0.04	6.49	6.40	6.43	599,471
24 Sep 10	6.39300 +0.05	6.40	6.26	6.35	1,153,712
23 Sep 10	6.34200 -0.12	6.51	6.28	6.47	969,399
22 Sep 10	6.46000 -0.08	6.60	6.45	6.57	1,075,467
21 Sep 10	6.54200 +0.03	6.61	6.48	6.50	1,163,844
20 Sep 10	6.51100 +0.05	6.52	6.43	6.46	1,185,674
17 Sep 10	6.46400 +0.06	6.48	6.39	6.42	1,294,224
16 Sep 10	6.40300 -0.04	6.48	6.39	6.45	625,352
15 Sep 10	6.43900 -0.01	6.48	6.41	6.45	817,644
14 Sep 10	6.45300 -0.01	6.50	6.41	6.50	610,476
13 Sep 10	6.45800 +0.02	6.52	6.43	6.48	1,050,394
10 Sep 10	6.44100 +0.05	6.45	6.34	6.37	964,553
09 Sep 10	6.38700 +0.08	6.39	6.20	6.31	1,252,653
08 Sep 10	6.31000 +0.02	6.36	6.22	6.25	1,228,152
07 Sep 10	6.29300 -0.10	6.45	6.26	6.45	1,103,831
06 Sep 10	6.39700 +0.11	6.46	6.27	6.35	1,490,201
03 Sep 10	6.28900 +0.30	6.32	5.98	6.05	2,488,543
02 Sep 10	5.99100 -0.05	6.06	5.97	6.06	1,404,277
01 Sep 10	6.04400 +0.18	6.07	5.82	5.88	1,035,672
31 Aug 10	5.86300 +0.03	5.86	5.68	5.74	979,316
30 Aug 10	5.83700 +0.04	5.84	5.79	5.80	350,387
27 Aug 10	5.79500 +0.03	5.82	5.65	5.72	862,407
26 Aug 10	5.76700 +0.00	5.82	5.70	5.77	830,717
25 Aug 10	5.76400 +0.06	5.79	5.61	5.66	1,169,230
24 Aug 10	5.70500 -0.07	5.80	5.66	5.76	941,876
23 Aug 10	5.77000 +0.02	5.80	5.72	5.79	629,257
20 Aug 10	5.75200 -0.13	5.92	5.66	5.88	1,045,666
19 Aug 10	5.87700 -0.13	6.08	5.88	6.07	1,026,953
18 Aug 10	6.01000 +0.20	6.06	5.82	5.84	1,822,083
17 Aug 10	5.80700 +0.19	5.81	5.63	5.65	817,381
16 Aug 10	5.61500 +0.00	5.70	5.50	5.68	796,455
13 Aug 10	5.61500 +0.18	5.63	5.48	5.54	1,180,344
12 Aug 10	5.43000 -0.07	5.55	5.40	5.47	1,600,741
11 Aug 10	5.50400 -0.12	5.62	5.50	5.60	1,310,534
10 Aug 10	5.62700 -0.07	5.70	5.60	5.70	701,449
09 Aug 10	5.70000 -0.02	5.82	5.65	5.74	964,401
06 Aug 10	5.71900 -0.07	5.87	5.70	5.82	935,750
05 Aug 10	5.79200 -0.03	5.88	5.75	5.86	857,045
04 Aug 10	5.82000 +0.00	5.87	5.77	5.84	750,852
03 Aug 10	5.82000 -0.03	5.87	5.72	5.86	645,225
02 Aug 10	5.85000 +0.20	5.86	5.69	5.72	959,094
30 Jul 10	5.65000 -0.06	5.75	5.62	5.75	1,385,092
29 Jul 10	5.70700 +0.11	5.75	5.57	5.61	1,710,758
28 Jul 10	5.59800 -0.01	5.67	5.57	5.65	1,142,519
27 Jul 10	5.61000 +0.11	5.64	5.50	5.53	1,641,559
26 Jul 10	5.50000 -0.05	5.67	5.42	5.63	1,581,679
23 Jul 10	5.55000 -0.14	5.70	5.30	5.70	1,606,878
22 Jul 10	5.69300 +0.15	5.72	5.50	5.53	1,240,573
21 Jul 10	5.54000 -0.01	5.64	5.51	5.60	1,300,050
20 Jul 10	5.54600 -0.21	5.78	5.47	5.77	1,837,454
19 Jul 10	5.76000 -0.21	5.92	5.75	5.89	1,483,601
16 Jul 10	5.97100 -0.08	6.10	5.95	6.05	777,206
15 Jul 10	6.04900 -0.10	6.18	6.02	6.16	1,069,507
14 Jul 10	6.15000 -0.08	6.24	6.10	6.24	625,432
13 Jul 10	6.23400 +0.16	6.24	6.10	6.10	1,452,045
12 Jul 10	6.07500 +0.10	6.14	5.97	6.02	817,389
09 Jul 10	5.97400 -0.06	6.10	5.91	6.10	1,232,026
08 Jul 10	6.03100 +0.24	6.12	5.96	6.03	1,874,235
07 Jul 10	5.79400 +0.12	5.85	5.60	5.65	1,683,950
06 Jul 10	5.67900 +0.09	5.75	5.61	5.65	776,621
05 Jul 10	5.59000 +0.03	5.64	5.50	5.61	849,377
02 Jul 10	5.56300 +0.04	5.65	5.55	5.60	748,927
01 Jul 10	5.52000 -0.05	5.56	5.40	5.53	1,438,677
30 Jun 10	5.57300 -0.05	5.72	5.48	5.64	1,540,267
29 Jun 10	5.62000 -0.28	5.89	5.58	5.85	1,609,875
28 Jun 10	5.90000 -0.01	6.02	5.84	5.91	998,522
25 Jun 10	5.90700 -0.06	6.00	5.85	5.97	997,140
24 Jun 10	5.96300 -0.07	6.05	5.89	6.03	1,197,917
23 Jun 10	6.03000 -0.06	6.15	6.02	6.05	644,502
22 Jun 10	6.09300 -0.18	6.29	6.08	6.28	790,444
21 Jun 10	6.27700 +0.16	6.36	6.22	6.22	920,567
18 Jun 10	6.11800 -0.09	6.29	6.04	6.25	1,116,231
17 Jun 10	6.21300 -0.12	6.36	6.18	6.33	786,586
16 Jun 10	6.32900 -0.07	6.48	6.30	6.48	785,737
15 Jun 10	6.39800 +0.02	6.43	6.30	6.37	852,597
14 Jun 10	6.38200 +0.24	6.44	6.25	6.26	1,278,957
11 Jun 10	6.14000 +0.11	6.17	6.03	6.10	887,728
10 Jun 10	6.03000 +0.08	6.09	5.90	5.94	1,169,546
09 Jun 10	5.95400 +0.12	5.99	5.84	5.86	743,097
08 Jun 10	5.83200 -0.14	6.11	5.79	5.99	1,313,949
07 Jun 10	5.97200 -0.07	6.13	5.91	5.98	1,438,733
04 Jun 10	6.04000 -0.24	6.38	6.01	6.34	1,020,550
03 Jun 10	6.28400 +0.00	6.44	6.26	6.35	1,115,886
02 Jun 10	6.28100 -0.01	6.32	6.16	6.26	716,968
01 Jun 10	6.29200 -0.01	6.35	6.09	6.30	1,269,723
31 May 10	6.30500 +0.00	6.36	6.25	6.26	919,555
28 May 10	6.30900 -0.09	6.49	6.28	6.45	1,326,227
27 May 10	6.40300 +0.24	6.46	6.21	6.25	1,389,960
26 May 10	6.16400 +0.14	6.27	6.10	6.10	1,440,752
25 May 10	6.02000 -0.15	6.05	5.90	6.02	1,679,976
24 May 10	6.17100 -0.06	6.32	6.10	6.31	1,243,871
21 May 10	6.23500 +0.15	6.34	6.03	6.11	1,917,553
20 May 10	6.08700 -0.07	6.36	6.01	6.21	1,656,887
19 May 10	6.16000 -0.32	6.48	6.15	6.44	1,651,891
18 May 10	6.48200 +0.18	6.56	6.39	6.39	752,150
17 May 10	6.30300 -0.15	6.53	6.28	6.32	968,666
14 May 10	6.45100 -0.28	6.80	6.39	6.72	1,306,722
13 May 10	6.73100 +0.01	6.90	6.63	6.75	495,923
12 May 10	6.72000 +0.19	6.78	6.45	6.55	1,018,903
11 May 10	6.53200 -0.23	6.74	6.40	6.74	1,553,737
10 May 10	6.76100 +0.62	6.85	6.50	6.70	2,073,576
07 May 10	6.14000 -0.31	6.38	6.01	6.30	3,152,007
06 May 10	6.44800 -0.15	6.72	6.40	6.49	2,055,049
05 May 10	6.60000 -0.13	6.73	6.39	6.65	2,193,859
04 May 10	6.72900 -0.13	6.94	6.70	6.91	1,390,572
03 May 10	6.85700 -0.03	6.95	6.82	6.91	1,277,856
30 Apr 10	6.88400 -0.06	7.07	6.84	7.01	1,422,806
29 Apr 10	6.94000 +0.04	7.00	6.86	6.95	1,603,262
28 Apr 10	6.90200 -0.38	7.20	6.80	7.20	2,970,052
27 Apr 10	7.28100 -0.14	7.49	7.28	7.45	876,380
26 Apr 10	7.42500 -0.10	7.55	7.38	7.53	1,981,709
23 Apr 10	7.52400 -0.16	7.65	7.50	7.60	1,640,888
22 Apr 10	7.68400 +0.01	7.79	7.63	7.69	1,179,341
21 Apr 10	7.67700 -0.03	7.78	7.62	7.78	1,245,786
20 Apr 10	7.71000 -0.03	7.74	7.65	7.74	1,563,939
19 Apr 10	7.74000 +0.26	7.87	7.53	7.54	4,668,232
16 Apr 10	7.47600 +0.04	7.58	7.43	7.48	2,334,742
15 Apr 10	7.43400 +0.18	7.50	7.25	7.29	1,620,993
14 Apr 10	7.25300 +0.09	7.29	7.14	7.19	1,461,368
13 Apr 10	7.16000 +0.01	7.20	7.10	7.15	1,394,328
12 Apr 10	7.15200 -0.18	7.38	7.14	7.31	1,551,445
09 Apr 10	7.33000 -0.13	7.50	7.26	7.44	1,334,801
08 Apr 10	7.46100 +0.03	7.50	7.35	7.40	951,889
07 Apr 10	7.43000 -0.20	7.59	7.40	7.55	2,143,276
06 Apr 10	7.63000 -0.01	7.69	7.58	7.61	1,085,948
01 Apr 10	7.64000 +0.09	7.64	7.58	7.60	1,017,971
31 Mar 10	7.54500 +0.14	7.55	7.36	7.40	2,363,282
30 Mar 10	7.40000 -0.06	7.49	7.37	7.49	1,017,335
29 Mar 10	7.46300 +0.02	7.57	7.42	7.43	1,299,796
26 Mar 10	7.44000 -0.11	7.57	7.40	7.57	1,238,837
25 Mar 10	7.55300 -0.03	7.63	7.51	7.60	1,220,551
24 Mar 10	7.58200 -0.04	7.70	7.51	7.68	746,503
23 Mar 10	7.62000 +0.01	7.70	7.57	7.63	850,465
22 Mar 10	7.61300 -0.13	7.74	7.54	7.74	1,271,728
19 Mar 10	7.74500 +0.06	7.83	7.65	7.70	1,461,408
18 Mar 10	7.68700 -0.01	7.77	7.65	7.69	1,013,018
17 Mar 10	7.69600 +0.03	7.72	7.65	7.68	1,004,802
16 Mar 10	7.67000 +0.10	7.70	7.56	7.57	1,353,986
15 Mar 10	7.57300 -0.13	7.70	7.54	7.70	1,342,470
12 Mar 10	7.70000 +0.02	7.75	7.65	7.70	940,540
11 Mar 10	7.68000 +0.06	7.72	7.60	7.64	1,059,938
10 Mar 10	7.62000 +0.03	7.65	7.43	7.61	1,626,790
09 Mar 10	7.58600 -0.11	7.83	7.28	7.70	3,642,209
08 Mar 10	7.70000 -0.06	7.75	7.66	7.75	1,136,304
05 Mar 10	7.75900 +0.02	7.79	7.66	7.74	1,802,726
04 Mar 10	7.73800 +0.01	7.75	7.61	7.67	1,784,059
03 Mar 10	7.73000 +0.16	7.75	7.58	7.59	2,184,787
02 Mar 10	7.57100 +0.13	7.58	7.47	7.47	2,168,245
01 Mar 10	7.44400 -0.02	7.54	7.36	7.51	2,473,003
26 Feb 10	7.45900 +0.00	7.60	7.32	7.59	28,308,580
25 Feb 10	7.45700 -0.09	7.57	7.41	7.54	3,387,779
24 Feb 10	7.54400 +0.03	7.59	7.45	7.58	2,204,219
23 Feb 10	7.51200 -0.10	7.69	7.43	7.66	2,537,270
22 Feb 10	7.61000 -0.03	7.69	7.49	7.65	2,040,434
19 Feb 10	7.63800 +0.05	7.65	7.50	7.53	1,947,175
18 Feb 10	7.59000 +0.09	7.63	7.40	7.45	1,736,353
17 Feb 10	7.49600 +0.19	7.53	7.32	7.34	2,410,282
16 Feb 10	7.31000 +0.21	7.32	7.11	7.14	1,911,027
15 Feb 10	7.10000 -0.01	7.15	7.05	7.10	1,151,311
12 Feb 10	7.11400 -0.09	7.24	7.07	7.24	1,566,986
11 Feb 10	7.20600 +0.15	7.31	7.15	7.24	5,451,141
10 Feb 10	7.05200 +0.09	7.19	6.97	6.99	2,320,934
09 Feb 10	6.96200 +0.15	7.05	6.72	6.81	3,174,341
08 Feb 10	6.81000 +0.01	7.09	6.54	7.08	3,124,081
05 Feb 10	6.80500 -0.08	6.90	6.52	6.83	2,120,211
04 Feb 10	6.88600 -0.05	7.04	6.88	6.93	1,843,070
03 Feb 10	6.93900 -0.15	7.11	6.91	7.10	1,789,942
02 Feb 10	7.09000 +0.06	7.13	6.97	7.01	1,476,267
01 Feb 10	7.03500 +0.03	7.06	6.95	7.00	1,422,051
29 Jan 10	7.00000 -0.08	7.15	6.94	7.10	1,370,175
28 Jan 10	7.08000 +0.02	7.30	7.08	7.16	2,048,336
27 Jan 10	7.06400 -0.04	7.15	7.00	7.07	1,170,874
26 Jan 10	7.10000 +0.10	7.15	6.95	6.98	1,798,821
25 Jan 10	6.99700 +0.00	7.12	6.95	6.96	1,482,695
22 Jan 10	6.99700 -0.11	7.20	6.96	7.10	1,860,862
21 Jan 10	7.10200 +0.01	7.23	7.10	7.12	1,257,507
20 Jan 10	7.09300 -0.23	7.32	7.07	7.27	2,388,778
19 Jan 10	7.32700 +0.10	7.35	7.16	7.20	2,080,812
18 Jan 10	7.22700 +0.08	7.25	7.12	7.15	762,542
15 Jan 10	7.14600 -0.02	7.25	7.12	7.20	1,094,593
14 Jan 10	7.16200 +0.12	7.19	7.05	7.13	1,346,993
13 Jan 10	7.04400 +0.10	7.19	6.99	7.04	2,194,507
12 Jan 10	6.94600 -0.11	7.09	6.91	7.07	821,376
11 Jan 10	7.05500 -0.09	7.25	7.05	7.25	1,236,523
08 Jan 10	7.14500 +0.09	7.25	7.08	7.14	1,608,859
07 Jan 10	7.05000 +0.05	7.20	6.96	7.02	2,890,720
06 Jan 10	7.00000 +0.24	7.05	6.78	6.80	2,272,644
05 Jan 10	6.75900 +0.03	6.79	6.71	6.75	1,284,452
04 Jan 10	6.72500 +0.18	6.75	6.60	6.61	1,759,144
31 Dec 09	6.54000 +0.02	6.58	6.50	6.53	256,228
30 Dec 09	6.51800 -0.06	6.58	6.49	6.58	732,608
29 Dec 09	6.58000 +0.06	6.60	6.48	6.51	495,405
28 Dec 09	6.52300 +0.00	6.60	6.50	6.58	568,066