FUNDMANAGER.co.uk

Element Fleet Management

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.28000 -0.11	21.73	21.17	21.40	1,695,783
19 Oct 26	21.39000 -0.14	21.53	20.39	21.49	2,513,612
16 Oct 26	21.53000 -0.28	22.40	21.46	21.89	1,764,736
15 Oct 26	21.81000 +0.07	21.89	21.39	21.83	1,974,534
14 Oct 26	21.74000 +0.13	21.92	21.36	21.54	4,221,349
13 Oct 26	21.61000 +0.16	21.70	21.22	21.62	2,714,809
09 Oct 26	21.45000 +0.02	21.58	21.28	21.45	1,881,759
08 Oct 26	21.43000 -0.22	21.86	21.20	21.67	1,543,464
07 Oct 26	21.65000 -0.49	22.27	21.63	22.19	1,631,406
06 Oct 26	22.14000 -0.18	22.31	21.80	22.31	1,733,429
05 Oct 26	22.32000 -0.19	22.60	22.06	22.54	1,153,172
02 Oct 26	22.51000 +0.02	22.61	22.30	22.56	1,016,209
01 Oct 26	22.49000 -0.16	22.66	21.96	22.47	1,454,981
30 Sep 26	22.65000 +0.14	22.75	22.38	22.50	1,031,262
29 Sep 26	22.51000 -0.15	22.59	22.22	22.48	2,235,266
28 Sep 26	22.66000 -1.19	23.81	22.58	23.80	2,684,674
25 Sep 26	23.85000 +0.05	24.13	23.42	23.90	2,106,123
24 Sep 26	23.80000 -0.62	24.38	23.67	24.27	2,098,400
23 Sep 26	24.42000 -0.40	24.93	24.39	24.80	1,099,900
22 Sep 26	24.82000 -0.17	25.38	24.68	25.18	1,379,700
21 Sep 26	24.99000 +0.02	25.19	24.90	24.93	782,793
18 Sep 26	24.97000 -0.23	25.30	24.66	25.16	2,658,633
17 Sep 26	25.20000 +0.40	25.25	24.55	24.95	1,462,866
16 Sep 26	24.80000 -0.25	25.29	24.77	25.14	927,908
15 Sep 26	25.05000 -0.68	25.68	24.86	25.64	2,159,743
14 Sep 26	25.73000 +0.90	26.88	25.61	25.80	1,881,400
11 Sep 26	24.83000 -0.18	25.19	24.82	25.16	509,661
10 Sep 26	25.01000 -0.32	25.55	24.91	25.40	1,028,117
09 Sep 26	25.33000 -0.37	25.61	25.26	25.61	1,174,506
08 Sep 26	25.70000 -0.65	26.24	25.70	26.24	861,673
04 Sep 26	26.35000 +0.02	26.52	26.11	26.25	721,800
03 Sep 26	26.33000 +0.08	26.41	25.85	26.35	765,300
02 Sep 26	26.25000 +0.06	26.61	25.77	26.34	1,280,200
01 Sep 26	26.19000 -0.16	26.48	26.06	26.20	996,700
31 Aug 26	26.35000 -0.36	26.96	26.19	26.50	2,601,700
28 Aug 26	26.71000 +0.54	26.83	26.04	26.24	1,302,600
27 Aug 26	26.17000 -0.60	26.74	26.13	26.67	1,542,700
26 Aug 26	26.77000 -0.75	27.52	26.07	27.35	1,437,416
25 Aug 26	27.52000 +0.24	27.70	26.99	27.33	817,162
24 Aug 26	27.28000 -0.33	27.71	27.19	27.65	766,094
21 Aug 26	27.61000 +0.02	27.76	27.40	27.73	608,698
20 Aug 26	27.59000 -0.27	27.99	27.44	27.99	653,693
19 Aug 26	27.86000 -0.06	28.10	27.78	27.98	563,132
18 Aug 26	27.92000 +0.30	27.97	27.65	27.70	792,029
17 Aug 26	27.62000 -0.59	28.33	27.53	28.17	523,400
14 Aug 26	28.21000 -0.30	28.48	28.03	28.48	888,835
13 Aug 26	28.51000 +0.56	28.62	27.74	28.29	1,109,176
12 Aug 26	27.95000 -0.25	28.17	27.73	28.17	1,322,051
11 Aug 26	28.20000 -0.55	28.88	28.16	28.88	625,873
10 Aug 26	28.75000 -0.88	29.86	28.70	29.66	598,748
07 Aug 26	29.63000 +1.02	29.70	28.50	28.78	1,380,477
06 Aug 26	28.61000 -2.87	31.70	28.51	31.70	2,244,649
05 Aug 26	31.48000 -0.68	32.47	31.41	32.43	601,360
04 Aug 26	32.16000 +0.70	32.19	31.36	31.50	585,326
31 Jul 26	31.46000 +0.26	31.67	30.92	31.00	678,999
30 Jul 26	31.20000 -0.79	32.09	30.95	31.81	553,775
29 Jul 26	31.99000 -0.21	32.35	31.80	32.13	779,658
28 Jul 26	32.20000 +0.62	32.29	31.70	31.79	943,664
27 Jul 26	31.58000 +0.23	31.79	31.28	31.46	980,999
24 Jul 26	31.35000 +0.74	31.40	30.60	30.75	1,134,294
23 Jul 26	30.61000 +0.09	30.85	30.30	30.48	628,252
22 Jul 26	30.52000 -0.04	31.00	30.41	30.56	485,795
21 Jul 26	30.56000 +0.04	30.88	30.10	30.48	581,907
20 Jul 26	30.52000 -0.08	30.85	30.50	30.68	915,310
17 Jul 26	30.60000 +0.13	30.76	30.37	30.54	475,156
16 Jul 26	30.47000 +0.61	30.61	29.92	29.92	584,672
15 Jul 26	29.86000 +0.19	30.42	29.66	29.67	777,528
14 Jul 26	29.67000 -0.46	30.14	29.37	30.02	1,542,714
13 Jul 26	30.13000 +0.30	30.35	29.70	29.82	672,400
10 Jul 26	29.83000 +0.03	30.09	29.75	29.87	730,281
09 Jul 26	29.80000 +0.33	29.82	29.19	29.55	750,208
08 Jul 26	29.47000 -0.33	29.58	28.98	29.58	1,085,367
07 Jul 26	29.80000 +0.25	30.04	29.54	29.83	625,917
06 Jul 26	29.55000 +0.34	29.56	28.99	29.20	730,890
03 Jul 26	29.21000 -0.09	29.41	29.08	29.41	334,200
02 Jul 26	29.30000 +0.03	29.76	28.91	29.76	547,210
30 Jun 26	29.27000 -0.22	29.74	29.20	29.22	1,343,804
29 Jun 26	29.49000 -0.08	29.95	29.22	29.55	1,364,800
26 Jun 26	29.57000 -0.02	30.77	29.43	29.59	1,453,015
25 Jun 26	29.59000 -0.21	30.39	29.48	29.73	1,859,715
24 Jun 26	29.80000 +0.94	29.83	28.85	28.93	1,791,563
23 Jun 26	28.86000 +0.75	28.90	27.95	27.95	1,273,125
22 Jun 26	28.11000 -0.05	28.69	28.10	28.25	1,489,939
19 Jun 26	28.16000 -0.18	28.48	28.01	28.17	1,042,197
18 Jun 26	28.34000 +0.35	28.39	27.81	27.90	1,303,251
17 Jun 26	27.99000 +0.12	28.88	27.76	27.78	2,262,428
16 Jun 26	27.87000 +0.09	28.56	27.66	27.71	1,664,301
15 Jun 26	27.78000 +1.21	27.99	27.00	27.00	1,678,000
12 Jun 26	26.57000 +0.55	26.58	25.94	25.97	1,586,384
11 Jun 26	26.02000 -0.04	26.28	25.80	26.01	1,032,171
10 Jun 26	26.06000 -0.41	26.89	25.99	26.40	923,625
09 Jun 26	26.47000 +0.15	26.94	26.18	26.32	1,542,666
08 Jun 26	26.32000 -0.47	26.80	26.21	26.56	2,279,600
05 Jun 26	26.79000 +0.08	26.88	26.42	26.61	970,775
04 Jun 26	26.71000 +0.71	26.91	26.20	26.32	1,153,446
03 Jun 26	26.00000 -0.22	26.45	25.91	26.10	1,419,956
02 Jun 26	26.22000 +0.22	26.77	25.32	25.90	2,073,362
01 Jun 26	26.00000 -1.47	27.11	25.49	26.92	3,014,482
29 May 26	27.47000 -0.07	27.65	27.32	27.42	2,188,479
28 May 26	27.54000 +0.14	27.94	27.36	27.36	821,405
27 May 26	27.40000 -0.50	28.09	27.25	27.89	609,147
26 May 26	27.90000 -0.23	28.07	27.57	28.07	625,500
25 May 26	28.13000 +0.19	28.30	27.86	27.86	330,959
22 May 26	27.94000 -0.39	28.37	27.86	28.24	636,532
21 May 26	28.33000 +0.63	28.35	27.45	27.62	1,291,308
20 May 26	27.70000 +0.40	28.06	27.12	27.25	966,700
19 May 26	27.30000 -0.42	28.15	27.29	28.14	1,233,365
15 May 26	27.72000 +0.27	28.00	27.12	27.37	1,423,986
14 May 26	27.45000 +0.25	27.76	27.11	27.25	951,818
13 May 26	27.20000 -0.39	27.82	27.20	27.41	1,213,060
12 May 26	27.59000 +0.74	28.08	26.16	26.87	2,904,331
11 May 26	26.85000 -1.15	28.26	26.73	28.01	1,878,529
08 May 26	28.00000 -0.90	28.50	27.83	28.50	2,687,134
07 May 26	28.90000 -2.07	30.51	28.89	30.51	1,539,807
06 May 26	30.97000 -0.01	31.35	30.94	31.11	851,661
05 May 26	30.98000 +0.18	31.56	30.81	30.88	1,409,039
04 May 26	30.80000 -1.21	32.06	30.59	31.97	1,637,332
01 May 26	32.01000 -0.42	32.53	31.99	32.34	374,284
30 Apr 26	32.43000 +0.52	32.45	31.93	31.93	796,413
29 Apr 26	31.91000 +0.05	32.08	31.76	31.79	550,272
28 Apr 26	31.86000 -0.35	32.54	31.85	32.21	600,769
27 Apr 26	32.21000 -0.04	32.41	31.92	32.03	1,107,773
24 Apr 26	32.25000 -0.48	32.51	32.03	32.44	461,974
23 Apr 26	32.73000 +0.28	33.01	32.24	32.24	642,319
22 Apr 26	32.45000 +0.11	32.77	32.37	32.41	436,370
21 Apr 26	32.34000 -0.23	32.87	32.28	32.58	279,624
20 Apr 26	32.57000 -0.16	32.78	32.24	32.58	424,686
17 Apr 26	32.73000 +0.39	32.85	32.47	32.47	647,095
16 Apr 26	32.34000 -0.21	32.99	32.26	32.63	434,800
15 Apr 26	32.55000 -0.46	33.25	32.51	33.04	500,996
14 Apr 26	33.01000 +0.57	33.17	32.42	32.42	526,321
13 Apr 26	32.44000 +0.35	32.55	31.79	32.07	531,562
10 Apr 26	32.09000 -0.14	32.47	32.00	32.23	631,679
09 Apr 26	32.23000 +0.69	32.25	31.39	31.39	1,074,124
08 Apr 26	31.54000 +0.95	31.83	31.03	31.08	1,432,554
07 Apr 26	30.59000 -0.61	31.17	30.45	31.16	736,448
06 Apr 26	31.20000 +0.59	31.24	30.60	30.62	957,347
02 Apr 26	30.61000 +0.12	30.78	30.05	30.17	375,742
01 Apr 26	30.49000 +0.32	30.55	29.77	30.24	669,294
31 Mar 26	30.17000 +0.22	30.28	29.77	30.21	1,467,884
30 Mar 26	29.95000 -0.16	30.50	29.83	30.32	1,072,173
27 Mar 26	30.11000 -0.57	30.57	29.66	30.51	730,955
26 Mar 26	30.68000 -0.41	31.18	30.57	30.86	397,560
25 Mar 26	31.09000 +0.21	31.54	30.81	31.20	491,872
24 Mar 26	30.88000 +0.18	31.03	30.24	30.62	532,913
23 Mar 26	30.70000 +0.15	31.07	30.64	30.73	834,525
20 Mar 26	30.55000 -0.14	30.85	30.40	30.42	1,829,132
19 Mar 26	30.69000 +0.04	30.71	30.18	30.50	1,208,071
18 Mar 26	30.65000 -0.20	31.10	30.56	30.85	715,384
17 Mar 26	30.85000 +0.01	31.45	30.79	30.96	883,084
16 Mar 26	30.84000 +0.03	31.00	30.36	30.78	754,000
13 Mar 26	30.81000 -0.31	31.33	30.71	31.22	560,428
12 Mar 26	31.12000 -0.42	31.83	31.06	31.33	753,822
11 Mar 26	31.54000 -0.04	31.91	31.39	31.56	497,375
10 Mar 26	31.58000 -0.19	31.97	31.14	31.73	874,676
09 Mar 26	31.77000 -0.27	32.02	31.19	31.59	755,395
06 Mar 26	32.04000 -0.60	32.50	31.63	32.32	975,500
05 Mar 26	32.64000 +0.38	32.94	31.96	32.00	1,162,800
04 Mar 26	32.26000 -0.01	32.93	31.96	32.41	1,375,600
03 Mar 26	32.27000 +0.17	32.49	31.34	32.03	1,604,100
02 Mar 26	32.10000 -0.39	33.10	32.04	32.46	1,624,600
27 Feb 26	32.49000 -1.49	33.82	32.27	33.69	3,386,600
26 Feb 26	33.98000 +0.88	34.10	33.10	33.50	712,300
25 Feb 26	33.10000 -1.36	33.56	31.25	32.49	1,952,600
24 Feb 26	34.46000 +0.16	34.66	33.54	34.20	1,525,700
23 Feb 26	34.30000 +0.08	35.40	33.95	35.26	936,000
20 Feb 26	34.22000 +0.46	34.25	33.48	33.93	757,800
19 Feb 26	33.76000 -0.14	34.15	33.34	33.74	554,700
18 Feb 26	33.90000 +0.66	34.06	33.06	33.34	978,000
17 Feb 26	33.24000 -0.64	34.55	33.20	34.08	1,127,100
13 Feb 26	33.88000 +0.39	34.19	33.04	33.51	1,197,300
12 Feb 26	33.49000 -2.80	36.51	33.32	36.46	1,814,900
11 Feb 26	36.29000 +0.15	36.76	35.98	36.16	840,100
10 Feb 26	36.14000 +0.50	36.19	35.50	35.59	485,500
09 Feb 26	35.64000 +0.20	36.16	35.25	35.37	528,700
06 Feb 26	35.44000 +0.00	35.74	35.38	35.52	561,200
05 Feb 26	35.44000 -0.42	36.15	35.34	36.00	875,100
04 Feb 26	35.86000 +0.86	36.17	35.05	35.17	1,030,900
03 Feb 26	35.00000 -0.05	35.19	34.26	34.93	627,900
02 Feb 26	35.05000 +0.55	35.07	34.22	34.42	645,800
30 Jan 26	34.50000 +0.35	34.67	33.80	34.00	1,327,900
29 Jan 26	34.15000 +0.13	34.37	33.83	34.00	747,500
28 Jan 26	34.02000 -0.34	34.30	33.85	34.27	600,200
27 Jan 26	34.36000 -0.10	34.44	33.97	34.40	587,700
26 Jan 26	34.46000 +0.11	34.54	34.13	34.32	480,200
23 Jan 26	34.35000 -0.41	34.75	34.19	34.67	396,400
22 Jan 26	34.76000 +0.17	34.96	34.42	34.67	450,800
21 Jan 26	34.59000 +0.61	34.62	33.81	33.91	1,151,300
20 Jan 26	33.98000 -0.42	34.20	33.51	33.56	853,000
19 Jan 26	34.40000 -0.08	34.50	34.09	34.43	283,200
16 Jan 26	34.48000 -0.63	35.38	34.40	35.20	809,900
15 Jan 26	35.11000 +0.16	35.21	34.81	34.97	700,300
14 Jan 26	34.95000 +0.45	34.99	34.23	34.25	911,000
13 Jan 26	34.50000 -0.64	35.33	34.46	35.22	513,900
12 Jan 26	35.14000 -0.05	35.67	35.03	35.31	470,900
09 Jan 26	35.19000 +0.14	35.28	34.91	35.05	773,500
08 Jan 26	35.05000 +0.55	35.25	34.40	34.45	1,002,900
07 Jan 26	34.50000 -1.22	35.77	34.38	35.72	824,600
06 Jan 26	35.72000 +0.10	35.87	35.40	35.70	644,700
05 Jan 26	35.62000 -0.24	35.96	35.58	35.85	510,500
02 Jan 26	35.86000 -0.19	36.41	35.57	36.41	359,200
31 Dec 25	36.05000 -0.23	36.32	35.90	36.20	445,800
30 Dec 25	36.28000 -0.44	36.76	36.28	36.56	483,000
29 Dec 25	36.72000 +0.13	36.79	36.42	36.42	296,200
24 Dec 25	36.59000 +0.05	37.02	36.47	36.50	163,796
23 Dec 25	36.54000 -0.26	37.19	36.42	36.66	354,898
22 Dec 25	36.80000 +0.72	37.00	35.71	36.13	464,511
19 Dec 25	36.08000 +0.23	36.45	35.68	35.72	1,023,005
18 Dec 25	35.85000 +0.07	36.24	35.02	35.83	433,822
17 Dec 25	35.78000 +0.21	35.95	35.27	35.54	758,848
16 Dec 25	35.57000 +0.09	35.88	35.45	35.49	519,359
15 Dec 25	35.48000 -0.22	36.25	35.45	35.69	472,910
12 Dec 25	35.70000 -0.05	36.06	35.06	35.92	428,900
11 Dec 25	35.75000 -0.09	36.00	35.54	35.98	573,457
10 Dec 25	35.84000 -0.16	36.00	35.51	35.84	753,090
09 Dec 25	36.00000 -0.32	36.53	35.92	36.38	510,750
08 Dec 25	36.32000 -0.14	36.50	36.10	36.27	482,966
05 Dec 25	36.46000 -0.40	37.03	36.29	36.92	497,454
04 Dec 25	36.86000 +0.48	37.30	36.35	36.45	638,260
03 Dec 25	36.38000 -0.10	36.61	36.07	36.50	1,046,708
02 Dec 25	36.48000 -0.29	37.05	36.46	36.99	456,581
01 Dec 25	36.77000 -0.46	37.26	36.75	37.08	520,802
28 Nov 25	37.23000 +0.20	37.34	36.67	37.19	341,666
27 Nov 25	37.03000 +0.11	37.22	36.25	36.25	113,127
26 Nov 25	36.92000 +0.16	37.22	36.83	36.83	479,533
25 Nov 25	36.76000 -0.47	37.27	36.51	37.14	641,522
24 Nov 25	37.23000 +0.51	37.32	36.36	36.72	4,647,600
21 Nov 25	36.72000 +0.47	36.81	36.27	36.27	541,576
20 Nov 25	36.25000 +0.30	36.61	36.00	36.16	709,434
19 Nov 25	35.95000 +0.90	36.13	35.00	35.10	686,649
18 Nov 25	35.05000 -0.32	35.65	34.98	35.26	1,105,296
17 Nov 25	35.37000 +0.45	35.90	34.68	34.68	935,348
14 Nov 25	34.92000 -1.03	35.67	34.46	35.59	1,597,131
13 Nov 25	35.95000 -1.86	38.00	35.52	38.00	1,489,541
12 Nov 25	37.81000 +1.17	37.85	36.71	36.75	737,364
11 Nov 25	36.64000 -0.32	37.00	36.54	36.89	367,651
10 Nov 25	36.96000 +0.15	36.98	36.43	36.77	458,235
07 Nov 25	36.81000 -0.01	37.06	36.61	36.81	516,941
06 Nov 25	36.82000 -0.83	37.63	36.75	37.60	670,240
05 Nov 25	37.65000 +0.39	37.79	37.17	37.32	464,369
04 Nov 25	37.26000 -0.61	38.07	37.12	37.33	654,304
03 Nov 25	37.87000 +0.04	38.01	36.48	37.91	659,948
31 Oct 25	37.83000 +0.23	38.19	37.47	37.67	774,478
30 Oct 25	37.60000 +0.52	37.88	37.12	37.12	525,519
29 Oct 25	37.08000 -0.65	37.63	36.84	37.53	472,875
28 Oct 25	37.73000 -0.38	38.26	37.61	38.12	458,041
27 Oct 25	38.11000 +0.40	38.19	37.77	37.87	298,745
24 Oct 25	37.71000 +0.29	37.82	37.27	37.55	297,404
23 Oct 25	37.42000 +0.22	37.46	36.93	37.06	358,359
22 Oct 25	37.20000 -0.20	37.60	37.07	37.49	383,645
21 Oct 25	37.40000 +0.32	37.62	36.82	37.01	465,185
20 Oct 25	37.08000 -0.23	37.75	36.55	37.34	491,662
17 Oct 25	37.31000 +0.33	37.49	36.83	36.83	1,370,016
16 Oct 25	36.98000 -0.44	37.34	36.60	37.23	945,771
15 Oct 25	37.42000 +0.43	37.92	37.11	37.12	409,630
14 Oct 25	36.99000 +0.26	37.04	36.63	36.65	619,379
10 Oct 25	36.73000 +0.42	36.80	36.14	36.44	602,016
09 Oct 25	36.31000 +0.00	36.41	35.95	36.25	377,848
08 Oct 25	36.31000 +0.11	36.43	36.06	36.43	521,196
07 Oct 25	36.20000 -0.61	36.80	36.03	36.77	459,158
06 Oct 25	36.81000 +0.05	36.98	36.51	36.84	414,671
03 Oct 25	36.76000 +0.14	36.88	36.50	36.63	535,314
02 Oct 25	36.62000 +0.36	36.77	36.01	36.67	533,478
01 Oct 25	36.26000 +0.22	36.32	35.84	35.97	682,346
30 Sep 25	36.04000 +0.13	36.15	35.39	35.85	730,864
29 Sep 25	35.91000 -0.10	36.23	35.85	35.96	529,363
26 Sep 25	36.01000 -0.01	36.28	35.99	36.15	450,185
25 Sep 25	36.02000 +0.07	36.09	35.67	35.79	675,921
24 Sep 25	35.95000 -0.36	36.53	35.82	36.33	1,069,410
23 Sep 25	36.31000 -1.17	37.72	36.15	37.48	777,058
22 Sep 25	37.48000 -0.53	38.06	37.38	37.92	629,645
19 Sep 25	38.01000 +1.00	38.15	36.83	37.28	4,485,378
18 Sep 25	37.01000 +0.07	37.24	36.43	37.24	450,543
17 Sep 25	36.94000 -0.27	37.43	36.91	37.30	407,218
16 Sep 25	37.21000 +0.07	37.31	36.89	37.20	693,355
15 Sep 25	37.14000 -0.04	37.37	37.06	37.20	330,639
12 Sep 25	37.18000 +0.09	37.26	37.00	37.25	547,477
11 Sep 25	37.09000 +0.15	37.21	36.66	37.00	384,330
10 Sep 25	36.94000 +0.09	37.05	36.44	37.00	424,389
09 Sep 25	36.85000 +0.01	37.19	36.59	37.04	441,930
08 Sep 25	36.84000 +0.10	36.89	36.54	36.76	582,104
05 Sep 25	36.74000 +0.12	36.97	36.61	36.97	374,287
04 Sep 25	36.62000 +0.18	36.88	35.86	36.53	667,007
03 Sep 25	36.44000 -0.10	36.69	36.21	36.56	498,919
02 Sep 25	36.54000 -0.06	36.61	36.12	36.32	666,641
29 Aug 25	36.60000 -0.03	36.91	36.37	36.91	597,876
28 Aug 25	36.63000 +0.27	36.66	36.11	36.63	362,726
27 Aug 25	36.36000 -0.20	36.58	36.21	36.58	363,449
26 Aug 25	36.56000 +0.49	36.57	36.07	36.10	1,114,578
25 Aug 25	36.07000 -0.56	36.84	35.97	36.64	432,790
22 Aug 25	36.63000 +0.15	36.85	36.43	36.65	682,667
21 Aug 25	36.48000 -0.36	36.89	36.47	36.71	884,329
20 Aug 25	36.84000 -0.39	37.34	36.57	37.20	522,785
19 Aug 25	37.23000 +0.32	37.47	36.78	37.04	634,224
18 Aug 25	36.91000 -0.38	37.54	36.89	37.47	659,514
15 Aug 25	37.29000 -0.06	37.52	37.05	37.48	466,863
14 Aug 25	37.35000 -0.12	37.69	37.19	37.58	577,413
13 Aug 25	37.47000 +0.00	37.67	37.14	37.53	369,185
12 Aug 25	37.47000 +0.42	37.49	36.96	37.20	432,713
11 Aug 25	37.05000 +0.28	37.15	36.55	36.65	334,771
08 Aug 25	36.77000 +0.37	36.92	36.47	36.58	579,796
07 Aug 25	36.40000 -0.43	37.00	35.42	37.00	739,321
06 Aug 25	36.83000 +0.00	36.94	36.45	36.80	605,382
05 Aug 25	36.83000 +0.84	36.88	36.09	36.70	1,371,519
01 Aug 25	35.99000 -0.05	36.08	35.70	35.90	442,590
31 Jul 25	36.04000 -0.19	36.37	36.00	36.12	840,689
30 Jul 25	36.23000 +0.12	36.35	35.93	36.10	453,979
29 Jul 25	36.11000 +0.22	36.73	35.73	36.61	633,524
28 Jul 25	35.89000 -0.07	35.91	35.61	35.91	457,371
25 Jul 25	35.96000 +0.12	35.99	35.48	35.93	567,482
24 Jul 25	35.84000 +0.13	35.92	35.12	35.76	652,999
23 Jul 25	35.71000 -0.25	36.35	35.69	36.35	460,424
22 Jul 25	35.96000 +0.26	36.14	35.78	35.85	507,652
21 Jul 25	35.70000 -0.10	35.92	35.43	35.90	555,675
18 Jul 25	35.80000 +0.43	35.90	35.02	35.38	558,185
17 Jul 25	35.37000 -0.43	35.72	35.30	35.68	708,382
16 Jul 25	35.80000 +0.05	35.99	35.49	35.74	427,019
15 Jul 25	35.75000 +0.26	35.83	35.41	35.67	621,695
14 Jul 25	35.49000 +0.34	35.57	34.69	35.01	348,631
11 Jul 25	35.15000 -0.11	35.20	34.55	34.99	730,412
10 Jul 25	35.26000 +0.68	35.48	34.36	34.56	786,762
09 Jul 25	34.58000 +0.07	34.70	34.20	34.53	794,011
08 Jul 25	34.51000 -0.14	34.98	34.38	34.98	630,800
07 Jul 25	34.65000 -0.04	34.95	34.63	34.79	388,784
04 Jul 25	34.69000 +0.37	35.00	34.21	34.21	375,639
03 Jul 25	34.32000 +0.35	34.37	33.95	34.07	346,694
02 Jul 25	33.97000 -0.14	34.40	33.57	34.35	651,270
30 Jun 25	34.11000 +0.24	34.17	33.60	33.89	677,876
27 Jun 25	33.87000 -0.03	34.30	33.71	33.93	715,208
26 Jun 25	33.90000 +0.14	34.00	33.63	33.78	535,101
25 Jun 25	33.76000 +0.34	33.81	33.27	33.49	582,792
24 Jun 25	33.42000 +0.02	33.60	33.19	33.60	325,031
23 Jun 25	33.40000 +0.20	33.51	33.05	33.11	331,353
20 Jun 25	33.20000 +0.10	33.37	32.92	33.24	1,781,882
19 Jun 25	33.10000 -0.01	33.17	32.89	32.99	132,632
18 Jun 25	33.11000 +0.73	33.27	32.34	32.63	656,388
17 Jun 25	32.38000 +0.14	32.40	32.14	32.21	323,398
16 Jun 25	32.24000 -0.14	32.75	32.20	32.53	431,900
13 Jun 25	32.38000 -0.30	32.65	32.30	32.45	339,352
12 Jun 25	32.68000 +0.12	32.98	32.48	32.52	425,089
11 Jun 25	32.56000 -0.06	32.94	32.36	32.61	462,265
10 Jun 25	32.62000 +0.61	32.74	31.54	32.00	384,676
09 Jun 25	32.01000 +0.22	32.10	31.61	31.89	366,586
06 Jun 25	31.79000 -0.15	32.09	31.69	32.01	566,615
05 Jun 25	31.94000 -0.53	32.65	31.93	32.54	555,977
04 Jun 25	32.47000 +0.31	32.54	32.12	32.22	648,791
03 Jun 25	32.16000 -0.31	32.71	31.95	32.48	454,730
02 Jun 25	32.47000 -0.23	32.53	31.31	31.70	636,330
30 May 25	32.70000 +0.21	32.90	32.24	32.41	1,963,751
29 May 25	32.49000 -0.35	33.01	32.44	32.97	444,959
28 May 25	32.84000 -0.21	33.11	32.80	33.03	665,851
27 May 25	33.05000 +0.26	33.14	32.72	32.95	583,417
26 May 25	32.79000 +0.14	32.95	32.53	32.61	243,932
23 May 25	32.65000 -0.25	33.17	32.40	32.68	557,497
22 May 25	32.90000 +0.19	33.00	32.55	32.78	535,194
21 May 25	32.71000 -0.30	33.16	32.67	32.95	960,062
20 May 25	33.01000 +0.43	33.03	32.33	32.42	589,359
16 May 25	32.58000 +0.29	32.64	31.83	32.37	417,605
15 May 25	32.29000 +0.40	32.51	31.60	31.99	455,869
14 May 25	31.89000 +0.54	31.95	31.18	31.35	682,166
13 May 25	31.35000 +0.21	31.71	31.17	31.18	295,125
12 May 25	31.14000 -0.21	31.91	31.10	31.84	454,885
09 May 25	31.35000 -0.21	31.68	31.04	31.68	410,204
08 May 25	31.56000 +0.25	31.93	30.91	31.63	510,853
07 May 25	31.31000 +0.30	31.35	30.89	31.09	371,120
06 May 25	31.01000 +0.11	31.26	30.72	30.80	357,818
05 May 25	30.90000 -0.35	31.29	30.31	31.19	278,385
02 May 25	31.25000 +0.75	31.41	30.66	30.86	589,049
01 May 25	30.50000 +0.31	31.22	29.99	30.40	718,925
30 Apr 25	30.19000 -0.07	30.19	29.80	30.16	1,195,250
29 Apr 25	30.26000 -0.33	30.63	30.11	30.47	546,661
28 Apr 25	30.59000 -0.51	31.29	30.55	31.15	506,004
25 Apr 25	31.10000 +0.17	31.17	30.92	30.93	239,474
24 Apr 25	30.93000 +0.24	31.25	30.71	30.81	555,222
23 Apr 25	30.69000 +1.03	31.01	29.94	30.00	679,009
22 Apr 25	29.66000 -0.18	30.20	29.37	30.20	593,100
21 Apr 25	29.84000 -0.25	29.97	29.53	29.88	430,427
17 Apr 25	30.09000 +0.27	30.30	29.54	30.00	369,933
16 Apr 25	29.82000 -0.20	30.31	29.72	30.05	582,998
15 Apr 25	30.02000 +0.32	30.17	29.48	29.87	668,969
14 Apr 25	29.70000 +0.70	29.91	28.99	29.39	618,133
11 Apr 25	29.00000 +0.89	29.16	28.02	28.02	848,541
10 Apr 25	28.11000 -1.04	29.26	27.90	28.84	900,932
09 Apr 25	29.15000 +2.19	29.36	26.73	26.73	1,244,833
08 Apr 25	26.96000 -0.78	28.30	26.71	28.27	1,139,918
07 Apr 25	27.74000 -0.73	28.23	25.76	27.13	1,088,528
04 Apr 25	28.47000 -0.99	29.43	28.13	28.95	1,089,567
03 Apr 25	29.46000 -0.23	29.99	29.06	29.08	631,946
02 Apr 25	29.69000 +0.49	29.84	29.08	29.08	775,678
01 Apr 25	29.20000 +0.59	29.21	28.02	28.63	855,843
31 Mar 25	28.61000 -0.09	28.85	28.29	28.42	978,939
28 Mar 25	28.70000 -0.55	29.28	28.56	29.05	597,818
27 Mar 25	29.25000 +0.24	29.27	28.78	29.01	463,081
26 Mar 25	29.01000 +0.30	29.17	28.07	28.69	500,604
25 Mar 25	28.71000 -0.04	29.10	28.08	28.77	489,900
24 Mar 25	28.75000 +0.64	28.96	27.52	28.31	445,273
21 Mar 25	28.11000 +0.08	28.54	27.68	27.87	2,041,795
20 Mar 25	28.03000 -0.04	28.23	27.85	27.95	297,154
19 Mar 25	28.07000 +0.34	28.08	27.65	27.89	339,035
18 Mar 25	27.73000 +0.08	27.75	27.38	27.68	474,594
17 Mar 25	27.65000 +0.11	27.68	27.43	27.60	434,535
14 Mar 25	27.54000 +0.41	27.72	26.81	27.11	585,012
13 Mar 25	27.13000 -0.76	27.99	26.99	27.82	882,178
12 Mar 25	27.89000 +0.07	28.05	27.60	27.92	587,523
11 Mar 25	27.82000 -0.16	28.14	27.81	28.00	708,231
10 Mar 25	27.98000 -0.20	28.10	27.64	27.99	742,017
07 Mar 25	28.18000 +0.14	28.35	27.86	27.86	552,278
06 Mar 25	28.04000 -0.07	28.45	27.80	28.01	587,097
05 Mar 25	28.11000 +0.32	28.24	27.64	27.64	783,440
04 Mar 25	27.79000 -0.52	28.35	27.69	28.01	1,025,277
03 Mar 25	28.31000 -0.63	28.98	28.08	28.76	594,030
28 Feb 25	28.94000 +0.22	29.01	28.38	28.76	1,660,258
27 Feb 25	28.72000 -0.28	29.23	27.30	28.57	1,084,497
26 Feb 25	29.00000 +0.12	29.21	28.83	28.99	738,347
25 Feb 25	28.88000 -0.18	29.20	28.74	29.01	348,656
24 Feb 25	29.06000 -0.11	29.36	28.73	29.14	527,871
21 Feb 25	29.17000 -0.21	29.54	29.03	29.34	871,363
20 Feb 25	29.38000 -0.04	29.58	29.11	29.39	615,638
19 Feb 25	29.42000 +0.23	29.47	28.82	29.13	575,612
18 Feb 25	29.19000 +0.57	29.30	28.50	28.67	356,682
14 Feb 25	28.62000 -0.07	28.93	28.29	28.93	413,529
13 Feb 25	28.69000 +0.18	29.05	28.49	28.53	374,794
12 Feb 25	28.51000 +0.48	28.53	27.79	27.79	317,359
11 Feb 25	28.03000 +0.03	28.12	27.77	27.84	391,168
10 Feb 25	28.00000 -0.41	28.55	27.93	28.55	651,467
07 Feb 25	28.41000 +0.23	28.44	28.06	28.19	469,822
06 Feb 25	28.18000 +0.12	28.40	28.04	28.11	411,071
05 Feb 25	28.06000 +0.01	28.58	27.92	28.25	593,881
04 Feb 25	28.05000 -0.20	28.56	27.68	28.56	1,068,858
03 Feb 25	28.25000 -0.30	28.66	25.00	25.00	910,830
31 Jan 25	28.55000 -0.75	29.50	28.31	29.27	802,758
30 Jan 25	29.30000 +0.43	29.40	29.00	29.06	319,041
29 Jan 25	28.87000 -0.19	29.16	28.84	28.94	304,219
28 Jan 25	29.06000 -0.10	29.18	28.72	29.02	346,477
27 Jan 25	29.16000 -0.33	29.56	29.12	29.28	395,749
24 Jan 25	29.49000 -0.03	29.60	29.43	29.46	290,511
23 Jan 25	29.52000 +0.26	29.61	29.17	29.31	244,761
22 Jan 25	29.26000 +0.25	29.35	28.71	29.01	346,968
21 Jan 25	29.01000 +0.26	29.06	28.47	28.75	607,690
20 Jan 25	28.75000 +0.31	28.76	28.44	28.51	141,733
17 Jan 25	28.44000 +0.27	28.59	28.00	28.20	768,082
16 Jan 25	28.17000 -0.39	28.70	28.15	28.59	592,471
15 Jan 25	28.56000 +0.40	28.64	28.25	28.38	304,973
14 Jan 25	28.16000 -0.02	28.41	28.08	28.20	330,033
13 Jan 25	28.18000 -0.67	28.75	27.95	28.59	749,408
10 Jan 25	28.85000 +0.07	28.99	28.42	28.63	445,890
09 Jan 25	28.78000 +0.08	28.87	28.64	28.64	317,948
08 Jan 25	28.70000 -0.11	28.96	28.64	28.91	725,837
07 Jan 25	28.81000 -0.24	29.34	28.76	29.25	515,187
06 Jan 25	29.05000 -0.22	29.45	29.04	29.40	439,670
03 Jan 25	29.27000 +0.04	29.48	29.02	29.23	211,765
02 Jan 25	29.23000 +0.17	29.40	29.03	29.24	253,246
31 Dec 24	29.06000 -0.02	29.20	28.95	29.09	340,555
30 Dec 24	29.08000 -0.09	29.16	28.80	29.07	545,709
27 Dec 24	29.17000 +0.18	29.31	28.92	29.00	564,984
24 Dec 24	28.99000 -0.19	29.30	28.80	29.19	197,995
23 Dec 24	29.18000 +0.28	29.25	28.75	28.89	496,596
20 Dec 24	28.90000 +0.38	29.27	28.38	28.38	1,616,306
19 Dec 24	28.52000 +0.26	28.69	28.25	28.41	391,973
18 Dec 24	28.26000 -0.18	28.67	28.25	28.42	860,347
17 Dec 24	28.44000 -0.28	28.80	28.01	28.63	557,653
16 Dec 24	28.72000 +0.12	28.75	28.34	28.67	614,319
13 Dec 24	28.60000 -0.37	29.00	28.58	28.99	609,382
12 Dec 24	28.97000 -0.43	29.71	27.52	27.60	911,777
11 Dec 24	29.40000 -0.22	29.95	29.23	29.71	727,597
10 Dec 24	29.62000 -0.56	30.11	29.44	30.04	505,973
09 Dec 24	30.18000 +0.45	30.26	29.56	29.62	754,603
06 Dec 24	29.73000 +0.03	29.81	29.48	29.71	684,756
05 Dec 24	29.70000 +0.02	29.92	29.66	29.70	619,221
04 Dec 24	29.68000 +0.45	29.69	29.17	29.35	467,953
03 Dec 24	29.23000 -0.33	29.46	28.95	29.46	563,429
02 Dec 24	29.56000 -0.14	29.79	29.35	29.76	623,495
29 Nov 24	29.70000 -0.02	29.91	29.57	29.80	583,618
28 Nov 24	29.72000 -0.11	30.14	29.70	29.85	121,039
27 Nov 24	29.83000 -0.33	30.49	29.78	30.17	428,140
26 Nov 24	30.16000 -0.04	30.22	29.59	30.07	1,436,786
25 Nov 24	30.20000 +0.59	30.36	29.53	29.60	2,987,450
22 Nov 24	29.61000 -0.11	29.73	29.43	29.65	603,115
21 Nov 24	29.72000 +0.30	29.73	29.35	29.45	609,702
20 Nov 24	29.42000 +0.58	29.45	28.73	28.74	653,997
19 Nov 24	28.84000 +0.53	28.99	28.06	28.06	1,027,373
18 Nov 24	28.31000 +1.20	28.33	27.17	27.17	827,457
15 Nov 24	27.11000 +0.04	27.62	27.00	27.00	1,284,691
14 Nov 24	27.07000 -1.19	29.94	26.51	29.00	2,025,859
13 Nov 24	28.26000 -0.37	28.65	28.00	28.65	913,558
12 Nov 24	28.63000 -0.51	29.07	28.55	29.00	375,790
11 Nov 24	29.14000 +0.02	29.45	29.09	29.32	417,525
08 Nov 24	29.12000 +0.14	29.26	28.85	28.93	644,241
07 Nov 24	28.98000 -0.02	29.08	28.10	28.99	378,040
06 Nov 24	29.00000 +0.20	29.01	28.56	28.80	696,572
05 Nov 24	28.80000 +0.25	28.86	28.55	28.55	532,033
04 Nov 24	28.55000 +0.02	28.71	28.50	28.54	398,804
01 Nov 24	28.53000 +0.04	28.73	28.45	28.61	428,842
31 Oct 24	28.49000 -0.44	29.15	28.46	29.15	853,474
30 Oct 24	28.93000 -0.23	29.22	28.88	29.08	318,008
29 Oct 24	29.16000 +0.18	29.21	28.72	28.86	457,779
28 Oct 24	28.98000 +0.40	29.17	28.51	28.79	373,144
25 Oct 24	28.58000 -0.23	29.00	28.56	28.81	272,370
24 Oct 24	28.81000 -0.07	28.92	28.41	28.88	503,056
23 Oct 24	28.88000 -0.39	29.23	28.73	29.23	470,140
22 Oct 24	29.27000 -0.16	29.32	29.00	29.25	392,009
21 Oct 24	29.43000 -0.07	29.57	29.17	29.50	330,509
18 Oct 24	29.50000 -0.05	29.55	29.23	29.55	348,057
17 Oct 24	29.55000 +0.01	29.65	29.34	29.50	469,514
16 Oct 24	29.54000 -0.20	30.04	29.45	29.80	527,376
15 Oct 24	29.74000 +0.24	29.88	29.37	29.68	324,734
11 Oct 24	29.50000 +0.46	29.67	29.02	29.02	843,109
10 Oct 24	29.04000 -0.02	29.23	28.96	28.99	338,629
09 Oct 24	29.06000 +0.07	29.18	28.92	29.00	326,076
08 Oct 24	28.99000 +0.11	29.17	28.82	28.87	485,797
07 Oct 24	28.88000 +0.09	29.08	28.72	28.75	610,098
04 Oct 24	28.79000 -0.04	28.95	28.63	28.92	453,845
03 Oct 24	28.83000 -0.02	28.98	28.51	28.78	399,978
02 Oct 24	28.85000 +0.30	28.90	28.27	28.52	360,082
01 Oct 24	28.55000 -0.21	28.74	28.28	28.72	617,417
30 Sep 24	28.76000 +0.27	28.84	28.34	28.43	600,328
27 Sep 24	28.49000 -0.18	28.74	28.23	28.71	516,493
26 Sep 24	28.67000 +0.47	28.74	27.98	28.33	592,670
25 Sep 24	28.20000 -0.05	28.38	27.87	28.27	324,404
24 Sep 24	28.25000 +0.07	28.32	28.01	28.18	390,685
23 Sep 24	28.18000 -0.19	28.33	28.01	28.33	201,188
20 Sep 24	28.37000 -0.04	28.62	28.16	28.35	1,611,903
19 Sep 24	28.41000 +0.33	28.78	28.17	28.39	365,480
18 Sep 24	28.08000 -0.11	28.46	27.96	28.12	327,324
17 Sep 24	28.19000 -0.13	28.48	27.80	28.29	578,059
16 Sep 24	28.32000 -0.12	28.89	28.31	28.63	457,000
13 Sep 24	28.44000 +0.12	28.68	28.30	28.30	754,420
12 Sep 24	28.32000 +0.00	28.55	28.26	28.46	341,619
11 Sep 24	28.32000 +0.14	28.46	27.89	28.05	572,042
10 Sep 24	28.18000 +0.36	28.21	27.55	27.83	705,841
09 Sep 24	27.82000 +0.40	27.91	27.48	27.54	534,069
06 Sep 24	27.42000 -0.15	27.91	27.05	27.64	463,441
05 Sep 24	27.57000 +0.13	28.00	27.44	27.50	422,493
04 Sep 24	27.44000 -0.69	28.12	27.30	28.12	776,890
03 Sep 24	28.13000 +0.18	28.26	27.51	27.86	962,005
30 Aug 24	27.95000 +0.32	28.01	27.51	27.51	1,475,844
29 Aug 24	27.63000 +0.05	28.00	27.58	27.70	393,611
28 Aug 24	27.58000 +0.01	27.72	27.40	27.40	276,824
27 Aug 24	27.57000 -0.37	27.79	27.56	27.73	348,789
26 Aug 24	27.94000 +0.19	28.17	27.71	27.72	305,094
23 Aug 24	27.75000 +0.40	27.83	27.12	27.38	311,376
22 Aug 24	27.35000 -0.04	27.69	27.33	27.33	342,930
21 Aug 24	27.39000 +0.39	27.51	26.94	26.94	439,215
20 Aug 24	27.00000 -0.20	27.38	26.97	27.21	392,768
19 Aug 24	27.20000 -0.09	27.92	27.01	27.39	475,785
16 Aug 24	27.29000 +0.14	27.39	26.91	27.06	344,066
15 Aug 24	27.15000 -0.11	27.40	26.88	27.40	403,776
14 Aug 24	27.26000 +1.45	27.44	26.03	27.11	875,610
13 Aug 24	25.81000 +0.48	25.91	25.33	25.34	362,017
12 Aug 24	25.33000 -0.05	25.61	25.28	25.38	351,017
09 Aug 24	25.38000 -0.06	25.53	25.18	25.44	434,796
08 Aug 24	25.44000 +0.36	25.60	25.16	25.19	449,030
07 Aug 24	25.08000 -0.35	25.78	25.01	25.69	372,941
06 Aug 24	25.43000 -0.07	26.06	24.85	24.90	482,736
02 Aug 24	25.50000 -0.44	25.75	25.22	25.75	413,982
01 Aug 24	25.94000 -0.47	26.56	25.86	26.49	668,750
31 Jul 24	26.41000 -0.06	26.78	26.26	26.73	694,424
30 Jul 24	26.47000 +0.03	26.73	26.15	26.73	306,577
29 Jul 24	26.44000 -0.12	26.76	26.42	26.60	297,612
26 Jul 24	26.56000 +0.09	26.63	26.40	26.52	224,122
25 Jul 24	26.47000 +0.14	26.69	26.27	26.37	395,578
24 Jul 24	26.33000 -0.22	26.57	26.26	26.44	238,553
23 Jul 24	26.55000 +0.11	26.92	26.35	26.35	267,857
22 Jul 24	26.44000 +0.27	26.44	26.16	26.19	261,687
19 Jul 24	26.17000 +0.00	26.37	26.07	26.23	201,545
18 Jul 24	26.17000 -0.09	26.42	26.17	26.20	230,967
17 Jul 24	26.26000 -0.23	26.45	26.09	26.20	277,708
16 Jul 24	26.49000 +0.59	26.51	25.78	25.90	456,579
15 Jul 24	25.90000 +0.00	26.16	25.82	25.91	286,306
12 Jul 24	25.90000 +0.36	26.10	25.60	25.60	352,541
11 Jul 24	25.54000 +0.15	25.59	25.25	25.43	473,005
10 Jul 24	25.39000 +0.22	25.48	25.09	25.13	315,504
09 Jul 24	25.17000 -0.26	25.53	25.09	25.41	442,197
08 Jul 24	25.43000 +0.37	25.47	25.00	25.08	450,315
05 Jul 24	25.06000 -0.04	25.42	24.84	25.09	491,914
04 Jul 24	25.10000 -0.09	25.30	25.09	25.19	113,782
03 Jul 24	25.19000 +0.38	25.23	24.78	24.80	296,572
02 Jul 24	24.81000 -0.08	24.89	24.53	24.89	398,368
28 Jun 24	24.89000 +0.08	24.96	24.56	24.72	524,514
27 Jun 24	24.81000 +0.07	25.11	24.67	24.72	719,120
26 Jun 24	24.74000 +0.50	24.88	23.99	24.18	1,080,939
25 Jun 24	24.24000 +0.29	24.31	23.75	23.87	596,122
24 Jun 24	23.95000 +0.21	24.08	23.72	23.77	560,324
21 Jun 24	23.74000 -0.25	24.25	23.71	23.97	2,192,546
20 Jun 24	23.99000 +0.05	24.16	23.79	23.90	877,074
19 Jun 24	23.94000 -0.14	24.12	23.73	24.10	379,320
18 Jun 24	24.08000 +0.10	24.16	23.77	23.87	720,971
17 Jun 24	23.98000 -0.23	24.17	23.72	24.15	920,336
14 Jun 24	24.21000 -0.32	24.52	24.18	24.37	585,765
13 Jun 24	24.53000 -0.02	24.70	24.38	24.54	395,018
12 Jun 24	24.55000 -0.22	24.93	24.46	24.88	424,468
11 Jun 24	24.77000 -0.37	25.34	24.64	25.10	644,411
10 Jun 24	25.14000 +0.24	25.35	24.86	24.94	939,687
07 Jun 24	24.90000 +0.00	25.00	24.60	24.86	435,876
06 Jun 24	24.90000 -0.08	25.00	24.78	24.95	368,689
05 Jun 24	24.98000 +0.52	25.00	24.46	24.58	462,640
04 Jun 24	24.46000 -0.28	24.78	24.32	24.78	621,582
03 Jun 24	24.74000 +0.52	24.97	24.26	24.34	895,746
31 May 24	24.22000 +0.26	24.35	23.86	23.93	3,121,418
30 May 24	23.96000 +0.33	24.00	23.50	23.62	988,835
29 May 24	23.63000 -0.55	24.04	23.50	24.01	1,282,197
28 May 24	24.18000 -0.16	24.47	24.12	24.27	1,001,911
27 May 24	24.34000 +0.08	24.44	24.23	24.31	700,458
24 May 24	24.26000 -0.05	24.52	24.09	24.31	364,117
23 May 24	24.31000 -0.25	24.64	24.24	24.60	350,359
22 May 24	24.56000 -0.18	24.99	24.55	24.72	587,007
21 May 24	24.74000 +0.36	24.92	24.30	24.38	722,725
17 May 24	24.38000 +0.49	24.40	23.64	23.90	1,104,468
16 May 24	23.89000 +0.03	24.22	23.62	23.91	847,800
15 May 24	23.86000 +1.64	24.11	22.93	23.02	907,583
14 May 24	22.22000 -0.42	22.67	22.19	22.60	553,743
13 May 24	22.64000 +0.10	22.72	22.39	22.59	280,243
10 May 24	22.54000 -0.30	23.04	22.48	22.96	525,367
09 May 24	22.84000 -0.41	23.26	22.73	23.26	330,953
08 May 24	23.25000 +0.34	23.27	22.75	22.77	276,526
07 May 24	22.91000 +0.06	23.15	22.84	22.84	660,091
06 May 24	22.85000 +0.10	22.96	22.67	22.75	368,098
03 May 24	22.75000 +0.33	22.88	22.45	22.49	592,407
02 May 24	22.42000 +0.47	22.56	21.88	22.02	404,017
01 May 24	21.95000 -0.02	22.12	21.78	21.86	398,008
30 Apr 24	21.97000 +0.20	22.56	21.67	22.53	676,069
29 Apr 24	21.77000 +0.42	21.77	21.40	21.40	347,935
26 Apr 24	21.35000 +0.14	21.51	21.23	21.29	392,355
25 Apr 24	21.21000 -0.40	21.54	21.20	21.54	353,843
24 Apr 24	21.61000 +0.01	21.75	21.39	21.59	499,919
23 Apr 24	21.60000 +0.03	21.85	21.57	21.63	587,122
22 Apr 24	21.57000 +0.07	21.70	21.41	21.67	437,693
19 Apr 24	21.50000 -0.02	21.61	21.43	21.50	294,509
18 Apr 24	21.52000 +0.20	21.65	21.36	21.37	663,785
17 Apr 24	21.32000 +0.02	21.48	21.21	21.39	379,751
16 Apr 24	21.30000 -0.01	21.42	21.20	21.32	443,963
15 Apr 24	21.31000 -0.23	21.66	21.21	21.66	366,497
12 Apr 24	21.54000 -0.21	21.76	21.34	21.63	493,562
11 Apr 24	21.75000 -0.01	21.85	21.50	21.85	252,660
10 Apr 24	21.76000 -0.29	22.00	21.66	21.88	431,875
09 Apr 24	22.05000 -0.01	22.20	21.92	22.06	397,718
08 Apr 24	22.06000 +0.18	22.08	21.86	21.87	250,800
05 Apr 24	21.88000 -0.05	22.06	21.82	21.82	444,461
04 Apr 24	21.93000 +0.09	22.16	21.61	22.00	354,359
03 Apr 24	21.84000 +0.12	22.00	21.62	21.63	626,566
02 Apr 24	21.72000 -0.29	22.02	21.63	21.94	445,062
01 Apr 24	22.01000 +0.12	22.01	21.70	21.90	564,832
28 Mar 24	21.89000 -0.20	22.15	21.86	22.12	638,609
27 Mar 24	22.09000 +0.12	22.16	21.87	21.91	378,474
26 Mar 24	21.97000 +0.19	22.25	21.42	21.70	986,800
25 Mar 24	21.78000 -0.21	22.14	21.77	21.89	709,876
22 Mar 24	21.99000 -0.19	22.22	21.90	22.22	577,746
21 Mar 24	22.18000 -0.36	22.61	22.16	22.61	372,357
20 Mar 24	22.54000 +0.19	22.56	22.26	22.40	433,501
19 Mar 24	22.35000 +0.22	22.41	22.02	22.07	345,133
18 Mar 24	22.13000 +0.01	22.43	22.08	22.20	389,809
15 Mar 24	22.12000 -0.29	22.45	22.09	22.40	1,750,986
14 Mar 24	22.41000 +0.16	22.69	22.17	22.27	714,857
13 Mar 24	22.25000 -0.20	22.46	22.19	22.46	577,719
12 Mar 24	22.45000 +0.13	22.49	22.14	22.32	450,302
11 Mar 24	22.32000 -0.03	22.44	22.06	22.29	465,625
08 Mar 24	22.35000 +0.06	22.50	22.15	22.22	398,811
07 Mar 24	22.29000 +0.00	22.47	22.10	22.31	415,479
06 Mar 24	22.29000 +0.07	22.48	22.20	22.22	464,544
05 Mar 24	22.22000 -0.32	22.51	22.21	22.50	586,208
04 Mar 24	22.54000 -0.34	23.06	22.52	22.78	325,602
01 Mar 24	22.88000 +0.23	23.12	22.57	22.84	523,720
29 Feb 24	22.65000 +0.00	22.70	21.71	21.77	1,388,876
28 Feb 24	22.65000 -0.42	23.40	22.07	23.25	1,055,056
27 Feb 24	23.07000 +0.06	23.20	22.93	23.01	545,913
26 Feb 24	23.01000 -0.20	23.31	22.94	23.19	259,619
23 Feb 24	23.21000 +0.17	23.46	22.88	23.12	423,653
22 Feb 24	23.04000 +0.39	23.17	22.43	22.78	397,697
21 Feb 24	22.65000 -0.03	22.66	22.36	22.60	363,574
20 Feb 24	22.68000 +0.09	22.71	22.45	22.55	285,535
16 Feb 24	22.59000 -0.06	22.68	22.39	22.53	209,410
15 Feb 24	22.65000 +0.12	22.69	22.47	22.47	224,346
14 Feb 24	22.53000 +0.80	22.53	21.74	21.77	436,898
13 Feb 24	21.73000 -0.27	21.92	21.66	21.80	569,257
12 Feb 24	22.00000 -0.05	22.32	21.93	22.02	572,265
09 Feb 24	22.05000 -0.25	22.40	22.03	22.37	412,971
08 Feb 24	22.30000 -0.45	22.76	22.27	22.75	395,556
07 Feb 24	22.75000 +0.25	22.79	22.47	22.50	443,880
06 Feb 24	22.50000 +0.02	22.60	22.40	22.50	325,097
05 Feb 24	22.48000 -0.39	22.89	22.42	22.89	564,996
02 Feb 24	22.87000 -0.27	23.07	22.72	23.07	347,090
01 Feb 24	23.14000 +0.46	23.16	22.51	22.73	480,104
31 Jan 24	22.68000 -0.23	23.01	22.65	22.98	1,199,958
30 Jan 24	22.91000 +0.05	23.01	22.81	22.90	269,661
29 Jan 24	22.86000 -0.03	22.96	22.56	22.85	299,481
26 Jan 24	22.89000 +0.12	22.95	22.72	22.83	278,875
25 Jan 24	22.77000 -0.25	23.18	22.75	23.06	488,973
24 Jan 24	23.02000 +0.03	23.27	22.96	23.10	658,150
23 Jan 24	22.99000 +0.50	23.07	22.00	22.00	755,872
22 Jan 24	22.49000 +0.14	22.80	22.29	22.45	500,069
19 Jan 24	22.35000 +0.11	22.50	21.99	22.33	920,355
18 Jan 24	22.24000 -0.02	22.47	22.19	22.22	499,518
17 Jan 24	22.26000 -0.50	22.70	22.23	22.58	558,007
16 Jan 24	22.76000 +0.20	22.97	22.44	22.54	1,309,713
15 Jan 24	22.56000 -0.01	22.64	22.41	22.55	71,846
12 Jan 24	22.57000 +0.15	22.65	22.36	22.44	744,391
11 Jan 24	22.42000 +0.19	22.45	21.96	22.31	343,822
10 Jan 24	22.23000 +0.41	22.28	21.84	21.88	729,431
09 Jan 24	21.82000 -0.28	22.22	21.81	21.98	753,433
08 Jan 24	22.10000 -0.03	22.29	22.00	22.19	363,271
05 Jan 24	22.13000 +0.28	22.18	21.78	21.82	469,192
04 Jan 24	21.85000 -0.13	22.07	21.73	22.01	631,547
03 Jan 24	21.98000 +0.33	22.00	21.36	21.55	662,534
02 Jan 24	21.65000 +0.09	21.67	21.33	21.56	489,731
29 Dec 23	21.56000 +0.22	21.64	21.24	21.24	378,919
28 Dec 23	21.34000 +0.13	21.39	21.08	21.10	451,116
27 Dec 23	21.21000 +0.05	21.36	21.08	21.08	307,032
22 Dec 23	21.16000 +0.02	21.28	20.94	21.16	311,298
21 Dec 23	21.14000 +0.09	21.36	21.06	21.10	625,799
20 Dec 23	21.05000 -0.22	21.52	20.98	21.21	889,462
19 Dec 23	21.27000 -0.60	22.04	21.25	21.81	659,029
18 Dec 23	21.87000 -0.28	22.13	21.80	22.10	533,733
15 Dec 23	22.15000 +0.13	22.24	21.90	22.10	3,006,834
14 Dec 23	22.02000 +0.07	22.25	21.69	21.98	1,425,577
13 Dec 23	21.95000 +0.55	21.95	21.35	21.41	792,336
12 Dec 23	21.40000 -0.58	22.05	21.34	21.96	1,051,160
11 Dec 23	21.98000 -0.18	22.37	21.96	22.17	1,085,074
08 Dec 23	22.16000 +0.23	22.18	21.82	21.82	558,204
07 Dec 23	21.93000 -0.06	22.16	21.62	22.03	850,977
06 Dec 23	21.99000 +0.10	22.21	21.94	22.01	1,038,628
05 Dec 23	21.89000 -0.07	22.27	21.86	21.90	927,765
04 Dec 23	21.96000 -0.20	22.23	21.90	22.23	561,532
01 Dec 23	22.16000 +0.30	22.25	21.65	21.80	876,536
30 Nov 23	21.86000 +0.36	21.99	21.25	21.47	2,879,953
29 Nov 23	21.50000 +0.13	21.56	21.19	21.33	528,242
28 Nov 23	21.37000 +0.16	21.41	21.12	21.19	342,217
27 Nov 23	21.21000 +0.05	21.27	21.07	21.14	472,682
24 Nov 23	21.16000 +0.05	21.27	21.07	21.20	184,103
23 Nov 23	21.11000 +0.10	21.19	20.89	20.93	87,042
22 Nov 23	21.01000 +0.13	21.05	20.76	20.91	326,230
21 Nov 23	20.88000 -0.33	21.16	20.69	21.02	442,310
20 Nov 23	21.21000 +0.31	21.22	20.82	20.97	337,278
17 Nov 23	20.90000 +0.03	21.00	20.70	20.93	536,757
16 Nov 23	20.87000 +0.12	21.01	20.62	20.80	452,698
15 Nov 23	20.75000 +0.06	20.85	20.55	20.69	563,713
14 Nov 23	20.69000 +0.50	20.73	20.23	20.33	577,843
13 Nov 23	20.19000 -0.32	20.66	20.18	20.50	247,129
10 Nov 23	20.51000 +0.27	20.56	20.06	20.22	404,919
09 Nov 23	20.24000 +0.03	20.55	20.14	20.25	461,132
08 Nov 23	20.21000 +0.17	20.26	19.91	20.04	567,800
07 Nov 23	20.04000 +0.23	20.69	20.02	20.69	727,963
06 Nov 23	19.81000 -0.02	20.16	19.75	19.80	512,626
03 Nov 23	19.83000 +0.46	19.85	19.46	19.56	520,785
02 Nov 23	19.37000 +0.49	19.53	18.92	18.92	447,786
01 Nov 23	18.88000 +0.12	18.91	18.70	18.81	672,775
31 Oct 23	18.76000 -0.25	19.04	18.59	19.01	1,062,140
30 Oct 23	19.01000 +0.18	19.10	18.83	18.83	476,165
27 Oct 23	18.83000 -0.13	19.00	18.72	19.00	231,630
26 Oct 23	18.96000 +0.09	18.98	18.71	18.90	478,119
25 Oct 23	18.87000 +0.01	19.03	18.70	18.76	320,123
24 Oct 23	18.86000 -0.18	19.23	18.83	19.04	622,347
23 Oct 23	19.04000 +0.33	19.08	18.50	18.57	641,120
20 Oct 23	18.71000 -0.15	18.88	18.61	18.88	480,436
19 Oct 23	18.86000 -0.12	19.07	18.83	19.00	337,992
18 Oct 23	18.98000 -0.30	19.31	18.87	19.18	799,166
17 Oct 23	19.28000 -0.08	19.43	19.12	19.29	614,134
16 Oct 23	19.36000 +0.07	19.54	19.08	19.10	1,284,746
13 Oct 23	19.29000 -0.18	19.67	19.00	19.51	616,012
12 Oct 23	19.47000 -0.24	19.82	19.33	19.76	481,081
11 Oct 23	19.71000 -0.14	20.06	19.62	19.77	603,553
10 Oct 23	19.85000 -0.15	20.14	19.78	20.09	589,864
06 Oct 23	20.00000 +0.30	20.06	19.54	19.64	628,128
05 Oct 23	19.70000 +0.27	19.77	19.36	19.38	652,735
04 Oct 23	19.43000 +0.23	19.53	19.06	19.21	627,834
03 Oct 23	19.20000 -0.01	19.43	18.88	19.28	753,413
02 Oct 23	19.21000 -0.28	19.34	19.04	19.28	473,602
29 Sep 23	19.49000 +0.24	19.52	19.28	19.33	741,216
28 Sep 23	19.25000 +0.10	19.34	19.01	19.01	537,093
27 Sep 23	19.15000 -0.22	19.54	19.06	19.44	543,071
26 Sep 23	19.37000 -0.37	19.81	19.31	19.68	522,287
25 Sep 23	19.74000 -0.07	19.87	19.68	19.77	229,634
22 Sep 23	19.81000 +0.11	19.84	19.55	19.70	334,767
21 Sep 23	19.70000 -0.15	19.85	19.56	19.74	721,500
20 Sep 23	19.85000 +0.37	19.92	19.54	19.54	511,650
19 Sep 23	19.48000 -0.39	19.85	19.45	19.83	737,966
18 Sep 23	19.87000 +0.12	19.95	19.74	19.74	751,809
15 Sep 23	19.75000 -0.38	20.33	19.72	20.08	2,103,316
14 Sep 23	20.13000 +0.13	20.17	19.67	20.06	1,464,077
13 Sep 23	20.00000 -0.26	20.22	19.91	20.22	1,112,752
12 Sep 23	20.26000 -0.08	20.50	20.23	20.23	696,426
11 Sep 23	20.34000 -0.04	20.51	20.16	20.38	944,815
08 Sep 23	20.38000 -0.14	20.58	20.33	20.52	282,866
07 Sep 23	20.52000 -0.28	20.82	20.44	20.75	398,426
06 Sep 23	20.80000 -0.14	20.94	20.62	20.89	376,392
05 Sep 23	20.94000 +0.02	21.07	20.80	20.89	305,681
01 Sep 23	20.92000 +0.15	21.15	20.65	20.78	328,914
31 Aug 23	20.77000 +0.07	20.99	20.59	20.73	1,414,709
30 Aug 23	20.70000 +0.08	20.74	20.59	20.60	311,087
29 Aug 23	20.62000 +0.14	20.71	20.36	20.48	194,224
28 Aug 23	20.48000 +0.00	20.67	20.43	20.52	206,607
25 Aug 23	20.48000 +0.03	20.57	20.39	20.50	378,926
24 Aug 23	20.45000 -0.13	20.73	20.42	20.56	391,372
23 Aug 23	20.58000 +0.15	20.73	20.49	20.52	492,940
22 Aug 23	20.43000 +0.06	20.50	20.20	20.40	285,767
21 Aug 23	20.37000 -0.22	20.66	20.14	20.66	500,720
18 Aug 23	20.59000 -0.16	21.27	20.58	20.72	842,609
17 Aug 23	20.75000 +0.10	20.86	20.53	20.63	525,499
16 Aug 23	20.65000 -0.25	20.88	20.43	20.82	569,704
15 Aug 23	20.90000 -0.21	21.04	20.67	20.99	477,259
14 Aug 23	21.11000 +0.00	21.24	20.90	21.15	620,955
11 Aug 23	21.11000 +0.14	21.28	20.72	20.87	548,014
10 Aug 23	20.97000 +0.01	21.09	20.46	20.97	615,296
09 Aug 23	20.96000 -0.79	21.77	20.92	21.41	1,326,840
08 Aug 23	21.75000 +0.72	21.90	21.01	21.01	1,018,397
04 Aug 23	21.03000 -0.02	21.07	20.87	21.01	315,489
03 Aug 23	21.05000 +0.01	21.26	20.97	20.97	203,401
02 Aug 23	21.04000 -0.35	21.35	20.82	21.31	317,401
01 Aug 23	21.39000 +0.12	21.43	20.90	20.90	434,455
31 Jul 23	21.27000 -0.16	21.61	21.23	21.49	649,912
28 Jul 23	21.43000 +0.17	21.49	21.04	21.32	230,624
27 Jul 23	21.26000 -0.12	21.60	21.24	21.49	414,310
26 Jul 23	21.38000 +0.05	21.66	21.28	21.38	390,972
25 Jul 23	21.33000 +0.40	21.44	20.85	20.99	407,519
24 Jul 23	20.93000 -0.17	21.15	20.93	21.15	302,033
21 Jul 23	21.10000 +0.19	21.12	20.85	20.94	491,954
20 Jul 23	20.91000 -0.08	21.14	20.80	21.14	652,438
19 Jul 23	20.99000 -0.05	21.06	20.90	21.02	540,791
18 Jul 23	21.04000 -0.33	21.43	20.99	21.38	809,850
17 Jul 23	21.37000 -0.03	21.55	21.30	21.46	868,936
14 Jul 23	21.40000 +0.14	21.67	21.25	21.26	705,638
13 Jul 23	21.26000 +0.25	21.30	21.09	21.09	542,040
12 Jul 23	21.01000 +0.38	21.05	20.58	20.75	762,129
11 Jul 23	20.63000 +0.58	20.68	20.09	20.09	687,989
10 Jul 23	20.05000 +0.08	20.07	19.87	19.98	515,391
07 Jul 23	19.97000 -0.10	20.16	19.79	20.01	243,086
06 Jul 23	20.07000 -0.15	20.19	19.99	20.11	493,732
05 Jul 23	20.22000 -0.04	20.30	20.04	20.15	445,512
04 Jul 23	20.26000 +0.08	20.38	20.00	20.20	246,520
30 Jun 23	20.18000 +0.16	20.28	20.04	20.05	957,889
29 Jun 23	20.02000 -0.09	20.13	20.00	20.02	467,327
28 Jun 23	20.11000 +0.06	20.22	20.05	20.06	449,507
27 Jun 23	20.05000 +0.05	20.16	19.93	20.03	872,507
26 Jun 23	20.00000 -0.21	20.23	19.94	20.17	580,868
23 Jun 23	20.21000 -0.21	20.36	20.06	20.34	503,000
22 Jun 23	20.42000 -0.14	20.57	20.33	20.55	275,311
21 Jun 23	20.56000 +0.07	20.77	20.45	20.50	995,518
20 Jun 23	20.49000 +0.12	20.54	20.30	20.34	764,224
19 Jun 23	20.37000 +0.06	20.52	20.27	20.32	139,157
16 Jun 23	20.31000 +0.09	20.52	20.17	20.35	2,646,489
15 Jun 23	20.22000 -0.12	20.39	20.14	20.29	596,572
14 Jun 23	20.34000 +0.05	20.42	20.23	20.31	420,349
13 Jun 23	20.29000 +0.14	20.42	20.04	20.18	399,811
12 Jun 23	20.15000 +0.19	20.19	19.78	19.99	946,988
09 Jun 23	19.96000 -0.13	20.17	19.88	20.05	345,741
08 Jun 23	20.09000 -0.07	20.19	19.99	20.12	579,154
07 Jun 23	20.16000 -0.10	20.29	19.99	20.29	531,699
06 Jun 23	20.26000 +0.10	20.45	20.14	20.16	617,230
05 Jun 23	20.16000 -0.39	20.63	20.04	20.50	837,614
02 Jun 23	20.55000 -0.12	20.94	20.49	20.75	730,263
01 Jun 23	20.67000 +0.08	20.76	20.35	20.59	767,849
31 May 23	20.59000 +0.46	20.64	19.98	20.11	4,602,334
30 May 23	20.13000 -0.06	20.36	20.08	20.20	980,680
29 May 23	20.19000 +0.04	20.22	20.00	20.14	173,366
26 May 23	20.15000 +0.19	20.24	20.00	20.00	449,368
25 May 23	19.96000 -0.04	20.20	19.91	20.06	491,875
24 May 23	20.00000 -0.14	20.04	19.92	20.01	424,738
23 May 23	20.14000 -0.16	20.39	20.07	20.23	680,392
19 May 23	20.30000 -0.15	20.46	20.15	20.40	357,464
18 May 23	20.45000 +0.07	20.50	20.28	20.41	608,791
17 May 23	20.38000 -0.19	20.62	20.00	20.55	667,709
16 May 23	20.57000 -0.01	21.15	20.47	20.57	1,128,189
15 May 23	20.58000 +0.08	20.67	20.14	20.28	667,319
12 May 23	20.50000 +0.25	20.69	20.19	20.28	923,371
11 May 23	20.25000 -0.10	20.34	19.80	20.05	1,780,262
10 May 23	20.35000 +2.45	20.55	19.16	19.30	2,662,691
09 May 23	17.90000 +0.30	17.95	17.44	17.56	877,409
08 May 23	17.60000 +0.15	17.66	17.49	17.66	878,791
05 May 23	17.45000 +0.32	17.50	17.23	17.25	967,395
04 May 23	17.13000 -0.50	17.65	17.13	17.54	794,172
03 May 23	17.63000 +0.22	17.77	17.33	17.41	770,978
02 May 23	17.41000 -0.32	17.77	17.29	17.72	725,577
01 May 23	17.73000 +0.01	17.97	17.54	17.73	909,595
28 Apr 23	17.72000 -0.08	17.88	17.64	17.73	696,438
27 Apr 23	17.80000 +0.39	17.85	17.39	17.41	1,014,820
26 Apr 23	17.41000 +0.40	17.67	17.13	17.13	1,471,874
25 Apr 23	17.01000 -0.08	17.40	17.00	17.09	1,319,212
24 Apr 23	17.09000 -0.06	17.23	17.06	17.10	1,190,605
21 Apr 23	17.15000 -0.18	17.50	17.13	17.37	1,061,137
20 Apr 23	17.33000 -0.17	17.46	17.28	17.33	1,116,184
19 Apr 23	17.50000 -0.22	17.80	17.45	17.70	1,273,268
18 Apr 23	17.72000 +0.22	17.79	17.50	17.50	2,054,702
17 Apr 23	17.50000 -0.12	17.62	17.42	17.62	1,666,464
14 Apr 23	17.62000 -0.17	17.89	17.56	17.81	997,308
13 Apr 23	17.79000 +0.13	17.85	17.52	17.63	937,699
12 Apr 23	17.66000 +0.48	17.75	17.27	17.27	846,055
11 Apr 23	17.18000 -0.42	17.72	17.16	17.60	1,049,119
10 Apr 23	17.60000 -0.10	17.77	17.53	17.61	474,178
06 Apr 23	17.70000 +0.01	17.90	17.62	17.62	1,381,132
05 Apr 23	17.69000 -0.33	17.99	17.57	17.81	954,828
04 Apr 23	18.02000 +0.14	18.19	17.85	17.88	1,606,954
03 Apr 23	17.88000 +0.13	17.99	17.68	17.75	585,837
31 Mar 23	17.75000 +0.26	17.91	17.35	17.49	1,030,850
30 Mar 23	17.49000 +0.02	17.63	17.31	17.37	721,591
29 Mar 23	17.47000 -0.19	17.66	17.32	17.66	823,307
28 Mar 23	17.66000 +0.04	17.72	17.36	17.62	673,795
27 Mar 23	17.62000 -0.11	17.85	17.56	17.85	909,263
24 Mar 23	17.73000 -0.34	18.01	17.57	17.85	737,164
23 Mar 23	18.07000 -0.02	18.20	17.85	18.10	537,600
22 Mar 23	18.09000 +0.01	18.33	18.00	18.12	1,190,258
21 Mar 23	18.08000 -0.25	18.62	18.00	18.52	1,318,557
20 Mar 23	18.33000 -0.06	18.70	18.27	18.39	1,129,726
17 Mar 23	18.39000 -0.25	18.53	18.02	18.53	1,636,670
16 Mar 23	18.64000 +0.37	18.73	18.01	18.19	1,180,512
15 Mar 23	18.27000 -0.08	18.28	17.84	18.11	1,088,025
14 Mar 23	18.35000 +0.35	18.55	18.18	18.18	1,018,207
13 Mar 23	18.00000 -0.48	18.49	17.98	18.18	888,943
10 Mar 23	18.48000 -0.18	18.71	18.25	18.66	948,726
09 Mar 23	18.66000 -0.49	19.14	18.63	19.11	933,012
08 Mar 23	19.15000 -0.40	19.78	19.10	19.61	1,151,754
07 Mar 23	19.55000 +0.14	20.21	19.21	20.21	898,706
06 Mar 23	19.41000 -0.07	19.70	19.34	19.45	449,219
03 Mar 23	19.48000 +0.17	19.63	19.34	19.34	335,786
02 Mar 23	19.31000 -0.14	19.36	19.05	19.34	656,302
01 Mar 23	19.45000 -0.04	19.62	19.02	19.44	990,112
28 Feb 23	19.49000 +0.01	19.65	19.36	19.43	984,524
27 Feb 23	19.48000 +0.30	19.59	19.24	19.28	1,205,776
24 Feb 23	19.18000 -0.31	19.38	18.99	19.38	613,766
23 Feb 23	19.49000 +0.17	19.63	19.30	19.30	422,554
22 Feb 23	19.32000 -0.09	19.58	19.31	19.41	521,371
21 Feb 23	19.41000 -0.13	19.59	19.17	19.47	762,736
17 Feb 23	19.54000 +0.16	19.58	19.02	19.35	341,022
16 Feb 23	19.38000 +0.09	19.48	18.93	19.20	498,897
15 Feb 23	19.29000 +0.19	19.40	18.97	18.97	584,979
14 Feb 23	19.10000 +0.20	19.12	18.71	18.77	529,349
13 Feb 23	18.90000 +0.09	19.05	18.81	18.82	732,050
10 Feb 23	18.81000 -0.32	19.14	18.80	19.10	542,747
09 Feb 23	19.13000 -0.25	19.57	19.08	19.49	626,889
08 Feb 23	19.38000 +0.05	19.55	19.26	19.27	783,003
07 Feb 23	19.33000 +0.51	19.33	18.74	18.75	845,711
06 Feb 23	18.82000 -0.11	18.83	18.61	18.80	520,918
03 Feb 23	18.93000 +0.30	19.07	18.59	18.60	737,062
02 Feb 23	18.63000 +0.00	18.73	18.53	18.63	669,385
01 Feb 23	18.63000 -0.17	18.88	18.45	18.88	851,078
31 Jan 23	18.80000 +0.50	18.89	18.17	18.17	1,233,570
30 Jan 23	18.30000 -0.17	18.50	18.25	18.40	1,235,787
27 Jan 23	18.47000 -0.41	18.88	18.44	18.88	820,052
26 Jan 23	18.88000 -0.12	19.10	18.83	19.00	592,059
25 Jan 23	19.00000 -0.06	19.12	18.93	18.95	528,242
24 Jan 23	19.06000 -0.35	19.38	18.35	19.38	2,314,117
23 Jan 23	19.41000 -0.11	19.59	19.35	19.52	473,907
20 Jan 23	19.52000 +0.02	19.59	19.40	19.47	611,467
19 Jan 23	19.50000 +0.08	19.60	19.40	19.40	454,979
18 Jan 23	19.42000 +0.00	19.94	19.37	19.43	854,284
17 Jan 23	19.42000 +0.08	19.47	19.18	19.34	452,031
16 Jan 23	19.34000 +0.01	19.42	19.13	19.34	294,487
13 Jan 23	19.33000 +0.53	19.35	18.79	18.79	796,303
12 Jan 23	18.80000 +0.11	19.03	18.75	18.81	842,988
11 Jan 23	18.69000 -0.01	18.85	18.58	18.71	672,610
10 Jan 23	18.70000 +0.16	18.72	18.54	18.57	534,114
09 Jan 23	18.54000 -0.01	18.86	18.52	18.55	672,220
06 Jan 23	18.55000 +0.28	18.58	18.28	18.28	683,744
05 Jan 23	18.27000 -0.18	18.52	18.15	18.43	1,020,348
04 Jan 23	18.45000 -0.02	18.61	18.32	18.53	530,029
03 Jan 23	18.47000 +0.02	18.55	18.36	18.54	591,894
30 Dec 22	18.45000 -0.05	18.53	18.39	18.45	368,673
29 Dec 22	18.50000 +0.20	18.52	18.25	18.27	358,048
28 Dec 22	18.30000 -0.23	18.62	18.22	18.53	376,105
23 Dec 22	18.53000 +0.00	18.60	18.38	18.53	281,011
22 Dec 22	18.53000 -0.22	18.69	18.33	18.64	445,432
21 Dec 22	18.75000 +0.20	18.76	18.53	18.59	553,120
20 Dec 22	18.55000 +0.22	18.77	18.26	18.31	806,254
19 Dec 22	18.33000 -0.65	18.61	18.27	18.61	1,511,007
16 Dec 22	18.98000 +0.17	18.99	18.52	18.80	3,143,403
15 Dec 22	18.81000 -0.46	19.21	18.73	19.12	665,728
14 Dec 22	19.27000 +0.13	19.42	19.03	19.14	1,003,918
13 Dec 22	19.14000 -0.17	19.59	19.09	19.59	621,129
12 Dec 22	19.31000 +0.01	19.37	19.18	19.31	1,610,882
09 Dec 22	19.30000 -0.04	19.41	19.21	19.27	513,638
08 Dec 22	19.34000 +0.04	19.53	19.20	19.31	1,021,147
07 Dec 22	19.30000 +0.66	19.43	18.60	18.65	1,275,159
06 Dec 22	18.64000 -0.31	19.18	18.63	18.95	600,982
05 Dec 22	18.95000 -0.36	19.25	18.88	19.20	866,372
02 Dec 22	19.31000 -0.23	19.50	19.23	19.40	1,075,130
01 Dec 22	19.54000 +0.48	19.64	19.10	19.10	1,817,612
30 Nov 22	19.06000 +0.20	19.32	18.61	19.16	27,688,520
29 Nov 22	18.86000 +0.17	19.00	18.70	18.74	1,703,113
28 Nov 22	18.69000 -0.36	19.02	18.66	19.02	1,051,656
25 Nov 22	19.05000 +0.09	19.08	18.83	18.93	733,807
24 Nov 22	18.96000 +0.03	19.08	18.75	19.05	362,256
23 Nov 22	18.93000 +0.08	19.02	18.74	18.86	930,672
22 Nov 22	18.85000 +0.23	19.00	18.33	18.63	1,458,129
21 Nov 22	18.62000 +0.07	18.81	18.49	18.50	904,299
18 Nov 22	18.55000 +0.33	18.59	18.11	18.25	514,516
17 Nov 22	18.22000 -0.09	18.35	18.02	18.20	904,713
16 Nov 22	18.31000 +0.26	18.58	17.90	18.00	1,116,586
15 Nov 22	18.05000 +0.08	18.90	17.94	18.14	2,035,174
14 Nov 22	17.97000 -0.37	18.31	17.88	18.27	1,337,432
11 Nov 22	18.34000 +0.40	18.71	18.07	18.30	2,525,670
10 Nov 22	17.94000 +0.34	18.07	17.34	17.80	1,404,780
09 Nov 22	17.60000 -0.39	18.50	17.51	18.50	2,190,015
08 Nov 22	17.99000 -0.39	18.40	17.97	18.31	1,587,429
07 Nov 22	18.38000 +0.04	18.49	18.19	18.40	962,954
04 Nov 22	18.34000 +0.32	18.51	18.10	18.10	600,581
03 Nov 22	18.02000 +0.11	18.13	17.69	17.69	738,112
02 Nov 22	17.91000 -0.23	18.32	17.85	18.11	898,620
01 Nov 22	18.14000 -0.01	18.56	17.82	18.34	1,144,929
31 Oct 22	18.15000 -0.11	18.31	17.93	18.24	1,332,656
28 Oct 22	18.26000 -0.04	18.38	18.08	18.35	1,031,048
27 Oct 22	18.30000 +0.21	18.67	18.16	18.16	996,800
26 Oct 22	18.09000 +0.16	18.23	17.88	17.91	1,103,520
25 Oct 22	17.93000 +0.34	18.03	17.59	17.59	2,659,885
24 Oct 22	17.59000 +0.20	17.79	17.46	17.61	2,986,888
21 Oct 22	17.39000 -0.19	17.75	17.39	17.59	2,368,837
20 Oct 22	17.58000 -0.15	17.89	17.49	17.73	1,689,932
19 Oct 22	17.73000 -0.70	18.50	17.66	18.41	1,693,039
18 Oct 22	18.43000 +0.27	18.66	18.20	18.21	1,301,112
17 Oct 22	18.16000 +0.57	18.19	17.65	17.70	1,607,585
14 Oct 22	17.59000 +0.02	17.76	17.40	17.76	872,199
13 Oct 22	17.57000 +0.85	17.65	16.44	16.50	1,404,253
12 Oct 22	16.72000 +0.30	16.80	16.23	16.39	1,229,819
11 Oct 22	16.42000 -0.04	16.57	16.20	16.31	433,313
07 Oct 22	16.46000 -0.47	16.87	16.38	16.84	415,900
06 Oct 22	16.93000 -0.19	17.15	16.80	17.07	585,916
05 Oct 22	17.12000 -0.06	17.15	16.94	17.02	442,860
04 Oct 22	17.18000 +0.48	17.30	16.78	16.91	779,661
03 Oct 22	16.70000 +0.40	16.88	16.32	16.43	943,293
30 Sep 22	16.30000 +0.31	16.42	15.94	15.99	846,332
29 Sep 22	15.99000 -0.37	16.32	15.93	16.27	593,844
28 Sep 22	16.36000 +0.30	16.42	15.90	15.98	392,113
27 Sep 22	16.06000 +0.17	16.21	15.93	15.96	504,174
26 Sep 22	15.89000 -0.26	16.24	15.78	16.10	462,533
23 Sep 22	16.15000 -0.09	16.26	15.96	16.09	654,721
22 Sep 22	16.24000 -0.21	16.50	16.23	16.42	441,715
21 Sep 22	16.45000 -0.13	16.75	16.44	16.66	348,335
20 Sep 22	16.58000 -0.31	16.90	16.52	16.81	468,213
19 Sep 22	16.89000 +0.19	17.02	16.54	16.56	440,501
16 Sep 22	16.70000 -0.01	16.82	16.45	16.54	1,506,192
15 Sep 22	16.71000 +0.14	16.96	16.55	16.55	574,219
14 Sep 22	16.57000 +0.32	16.69	16.18	16.25	845,363
13 Sep 22	16.25000 -0.34	16.44	16.07	16.41	1,348,178
12 Sep 22	16.59000 +0.16	16.75	16.44	16.44	594,400
09 Sep 22	16.43000 +0.12	16.56	16.31	16.50	677,012
08 Sep 22	16.31000 +0.19	16.41	16.02	16.12	590,944
07 Sep 22	16.12000 +0.06	16.22	15.61	16.06	587,343
06 Sep 22	16.06000 -0.04	16.23	16.01	16.10	723,038
02 Sep 22	16.10000 -0.10	16.70	16.00	16.33	798,130
01 Sep 22	16.20000 -0.34	16.50	16.11	16.50	1,014,494
31 Aug 22	16.54000 +0.11	16.69	16.30	16.48	886,637
30 Aug 22	16.43000 +0.11	16.55	16.22	16.31	663,749
29 Aug 22	16.32000 +0.20	16.45	15.94	16.02	534,412
26 Aug 22	16.12000 -0.28	16.47	15.97	16.47	598,678
25 Aug 22	16.40000 -0.35	16.80	16.39	16.80	580,357
24 Aug 22	16.75000 -0.09	16.95	16.73	16.80	412,636
23 Aug 22	16.84000 -0.02	17.03	16.82	16.83	346,719
22 Aug 22	16.86000 -0.34	17.24	16.82	17.00	564,894
19 Aug 22	17.20000 -0.20	17.44	17.09	17.40	480,614
18 Aug 22	17.40000 -0.10	17.86	17.36	17.53	1,477,415
17 Aug 22	17.50000 +0.01	17.58	17.30	17.37	1,198,098
16 Aug 22	17.49000 +0.10	17.50	17.14	17.30	1,212,380
15 Aug 22	17.39000 +0.14	17.55	17.24	17.24	593,474
12 Aug 22	17.25000 +0.54	17.31	16.75	16.75	1,571,862
11 Aug 22	16.71000 +1.56	17.75	16.21	16.66	4,006,180
10 Aug 22	15.15000 +0.15	15.25	15.05	15.07	355,363
09 Aug 22	15.00000 -0.09	15.15	14.90	15.07	825,743
08 Aug 22	15.09000 -0.02	15.29	15.08	15.16	425,630
05 Aug 22	15.11000 -0.05	15.19	14.98	15.13	281,759
04 Aug 22	15.16000 +0.32	15.19	14.88	14.88	702,152
03 Aug 22	14.84000 +0.14	14.98	14.57	14.77	273,042
02 Aug 22	14.70000 +0.00	14.97	14.45	14.69	489,088
29 Jul 22	14.70000 +0.12	15.03	14.60	14.60	1,099,650
28 Jul 22	14.58000 +0.34	14.60	14.25	14.27	748,730
27 Jul 22	14.24000 +0.16	14.29	14.05	14.16	709,954
26 Jul 22	14.08000 -0.20	14.35	14.04	14.35	718,259
25 Jul 22	14.28000 +0.11	14.39	14.18	14.23	971,051
22 Jul 22	14.17000 -0.06	14.30	14.13	14.26	259,477
21 Jul 22	14.23000 -0.19	14.48	14.21	14.41	695,380
20 Jul 22	14.42000 +0.28	14.49	14.14	14.15	629,660
19 Jul 22	14.14000 +0.18	14.40	13.94	14.07	721,536
18 Jul 22	13.96000 +0.19	14.09	13.87	13.88	415,521
15 Jul 22	13.77000 +0.09	13.90	13.66	13.74	619,547
14 Jul 22	13.68000 -0.12	13.81	13.63	13.72	668,967
13 Jul 22	13.80000 -0.04	13.84	13.56	13.81	605,994
12 Jul 22	13.84000 +0.05	13.98	13.80	13.96	678,180
11 Jul 22	13.79000 -0.10	13.84	13.71	13.81	300,622
08 Jul 22	13.89000 +0.05	13.94	13.78	13.87	604,784
07 Jul 22	13.84000 +0.11	14.01	13.66	13.80	459,700
06 Jul 22	13.73000 +0.26	13.78	13.31	13.48	519,878
05 Jul 22	13.47000 +0.06	13.51	13.23	13.34	501,328
04 Jul 22	13.41000 -0.01	13.70	13.30	13.43	283,451
30 Jun 22	13.42000 +0.29	13.63	12.95	12.99	1,005,112
29 Jun 22	13.13000 -0.02	13.15	12.82	13.08	573,961
28 Jun 22	13.15000 -0.22	13.53	13.05	13.46	1,202,138
27 Jun 22	13.37000 +0.05	13.49	13.31	13.41	246,111
24 Jun 22	13.32000 +0.18	13.41	13.21	13.21	239,517
23 Jun 22	13.14000 -0.03	13.29	13.07	13.14	350,170
22 Jun 22	13.17000 -0.02	13.28	12.96	13.00	477,741
21 Jun 22	13.19000 +0.09	13.28	13.00	13.28	465,012
20 Jun 22	13.10000 +0.18	13.17	12.92	13.04	155,391
17 Jun 22	12.92000 -0.24	13.37	12.88	13.17	1,951,454
16 Jun 22	13.16000 -0.34	13.31	13.06	13.31	741,957
15 Jun 22	13.50000 +0.16	13.55	13.29	13.46	529,792
14 Jun 22	13.34000 -0.12	13.54	13.29	13.49	779,208
13 Jun 22	13.46000 -0.14	13.59	13.28	13.44	512,865
10 Jun 22	13.60000 -0.20	13.77	13.50	13.75	390,543
09 Jun 22	13.80000 -0.02	13.93	13.75	13.76	252,464
08 Jun 22	13.82000 -0.35	14.16	13.79	14.16	292,258
07 Jun 22	14.17000 +0.32	14.27	13.75	13.78	635,189
06 Jun 22	13.85000 +0.05	14.13	13.84	13.88	256,361
03 Jun 22	13.80000 -0.36	14.06	13.72	14.06	542,677
02 Jun 22	14.16000 +0.01	14.33	14.14	14.15	433,650
01 Jun 22	14.15000 +0.06	14.32	13.90	14.14	1,249,398
31 May 22	14.09000 +0.10	14.17	13.76	14.02	1,270,403
30 May 22	13.99000 -0.04	14.16	13.97	14.07	200,380
27 May 22	14.03000 +0.15	14.20	13.84	14.00	580,140
26 May 22	13.88000 +0.17	13.94	13.63	13.77	740,032
25 May 22	13.71000 -0.02	13.86	13.60	13.71	494,130
24 May 22	13.73000 +0.04	13.90	13.60	13.74	418,595
20 May 22	13.69000 -0.01	13.97	13.45	13.85	593,916
19 May 22	13.70000 +0.00	13.92	13.46	13.71	1,289,855
18 May 22	13.70000 -0.04	14.00	13.52	13.62	1,474,568
17 May 22	13.74000 +0.25	14.05	13.60	13.62	1,839,712
16 May 22	13.49000 +0.46	13.58	13.02	13.02	806,839
13 May 22	13.03000 +0.53	13.18	12.53	12.54	1,107,129
12 May 22	12.50000 +0.03	12.69	12.22	12.42	980,478
11 May 22	12.47000 +0.26	12.78	12.12	12.20	1,129,701
10 May 22	12.21000 +1.21	12.62	11.89	11.89	1,871,761
09 May 22	11.00000 -0.22	11.18	10.99	11.07	538,975
06 May 22	11.22000 -0.04	11.34	11.01	11.22	645,132
05 May 22	11.26000 -0.43	11.70	10.99	11.62	810,193
04 May 22	11.69000 +0.11	11.74	11.50	11.58	738,306
03 May 22	11.58000 +0.04	11.66	11.43	11.52	1,269,163
02 May 22	11.54000 +0.07	11.65	11.39	11.42	782,170
29 Apr 22	11.47000 +0.04	11.56	11.38	11.43	524,023
28 Apr 22	11.43000 +0.12	11.51	11.36	11.40	394,346
27 Apr 22	11.31000 +0.13	11.38	11.11	11.20	717,306
26 Apr 22	11.18000 -0.30	11.46	11.15	11.46	391,394
25 Apr 22	11.48000 +0.21	11.56	11.26	11.30	478,950
22 Apr 22	11.27000 -0.45	11.71	11.22	11.69	519,051
21 Apr 22	11.72000 -0.07	11.88	11.59	11.88	423,345
20 Apr 22	11.79000 +0.15	11.97	11.62	11.67	385,587
19 Apr 22	11.64000 +0.18	11.70	11.50	11.51	278,687
18 Apr 22	11.46000 -0.04	11.57	11.44	11.50	319,063
14 Apr 22	11.50000 -0.09	11.71	11.46	11.60	263,505
13 Apr 22	11.59000 +0.00	11.78	11.56	11.66	345,817
12 Apr 22	11.59000 -0.22	11.89	11.57	11.85	402,131
11 Apr 22	11.81000 -0.12	11.99	11.74	11.90	358,165
08 Apr 22	11.93000 -0.07	12.12	11.90	12.02	668,362
07 Apr 22	12.00000 +0.00	12.07	11.84	11.99	378,186
06 Apr 22	12.00000 -0.10	12.10	11.95	12.00	354,691
05 Apr 22	12.10000 -0.16	12.27	12.07	12.25	333,819
04 Apr 22	12.26000 +0.18	12.28	12.05	12.07	316,295
01 Apr 22	12.08000 -0.02	12.14	11.82	12.14	338,258
31 Mar 22	12.10000 +0.05	12.22	12.03	12.03	472,036
30 Mar 22	12.05000 -0.13	12.10	11.87	12.01	608,047
29 Mar 22	12.18000 +0.15	12.21	12.08	12.15	451,788
28 Mar 22	12.03000 -0.06	12.13	11.93	12.08	408,329
25 Mar 22	12.09000 +0.09	12.16	11.92	12.01	428,580
24 Mar 22	12.00000 -0.02	12.12	11.91	12.03	497,567
23 Mar 22	12.02000 -0.13	12.17	11.91	12.15	577,272
22 Mar 22	12.15000 -0.16	12.38	12.15	12.24	1,070,362
21 Mar 22	12.31000 -0.37	12.69	12.28	12.65	814,179
18 Mar 22	12.68000 -0.03	12.76	12.60	12.61	1,034,504
17 Mar 22	12.71000 +0.00	12.77	12.57	12.67	312,556
16 Mar 22	12.71000 +0.39	12.71	12.42	12.48	454,571
15 Mar 22	12.32000 +0.27	12.34	12.04	12.13	531,257
14 Mar 22	12.05000 -0.21	12.28	12.00	12.25	286,443
11 Mar 22	12.26000 -0.10	12.50	12.22	12.50	360,128
10 Mar 22	12.36000 +0.06	12.50	12.04	12.15	383,381
09 Mar 22	12.30000 +0.29	12.40	12.14	12.20	1,124,584
08 Mar 22	12.01000 -0.07	12.25	11.85	12.08	1,091,169
07 Mar 22	12.08000 -0.59	12.67	12.07	12.56	788,635
04 Mar 22	12.67000 -0.10	12.81	12.55	12.68	431,944
03 Mar 22	12.77000 +0.10	12.86	12.53	12.64	558,944
02 Mar 22	12.67000 +0.73	12.84	12.32	12.84	642,892
01 Mar 22	11.94000 -0.50	12.61	11.89	12.61	639,558
28 Feb 22	12.44000 +0.01	12.49	12.27	12.30	624,123
25 Feb 22	12.43000 +0.24	12.45	12.08	12.27	424,886
24 Feb 22	12.19000 +0.08	12.21	11.61	11.89	512,113
23 Feb 22	12.11000 -0.05	12.20	11.95	12.20	496,281
22 Feb 22	12.16000 -0.23	12.38	12.03	12.35	448,021
18 Feb 22	12.39000 -0.16	12.55	12.33	12.53	540,265
17 Feb 22	12.55000 -0.50	13.04	12.49	13.01	856,018
16 Feb 22	13.05000 +0.05	13.11	12.90	12.95	466,263
15 Feb 22	13.00000 +0.43	13.05	12.69	12.72	700,459
14 Feb 22	12.57000 -0.23	12.85	12.56	12.75	506,373
11 Feb 22	12.80000 +0.14	12.96	12.68	12.68	760,613
10 Feb 22	12.66000 -0.19	12.94	12.62	12.82	620,742
09 Feb 22	12.85000 -0.16	13.15	12.83	13.04	548,125
08 Feb 22	13.01000 +0.32	13.02	12.68	12.71	327,744
07 Feb 22	12.69000 -0.07	12.87	12.61	12.75	354,720
04 Feb 22	12.76000 +0.05	12.83	12.67	12.70	277,680
03 Feb 22	12.71000 -0.23	12.97	12.71	12.90	308,511
02 Feb 22	12.94000 +0.02	13.06	12.86	12.86	448,136
01 Feb 22	12.92000 -0.03	13.15	12.83	12.97	734,950
31 Jan 22	12.95000 +0.29	13.10	12.60	12.60	830,183
28 Jan 22	12.66000 +0.00	12.72	12.51	12.63	870,000
27 Jan 22	12.66000 -0.27	13.06	12.66	12.98	497,143
26 Jan 22	12.93000 -0.02	13.20	12.89	13.04	512,506
25 Jan 22	12.95000 +0.27	13.02	12.42	12.56	442,065
24 Jan 22	12.68000 -0.12	12.73	12.40	12.56	714,655
21 Jan 22	12.80000 -0.14	12.87	12.69	12.87	513,008
20 Jan 22	12.94000 -0.15	13.18	12.93	13.13	254,384
19 Jan 22	13.09000 -0.18	13.30	13.08	13.30	424,975
18 Jan 22	13.27000 -0.06	13.29	13.13	13.17	461,558
17 Jan 22	13.33000 +0.07	13.37	13.20	13.35	173,231
14 Jan 22	13.26000 -0.08	13.31	13.10	13.30	325,864
13 Jan 22	13.34000 +0.04	13.52	13.33	13.33	347,385
12 Jan 22	13.30000 +0.08	13.48	13.20	13.25	407,537
11 Jan 22	13.22000 +0.13	13.25	13.03	13.09	1,315,334
10 Jan 22	13.09000 -0.08	13.25	12.91	13.20	471,278
07 Jan 22	13.17000 +0.06	13.29	13.12	13.22	366,534
06 Jan 22	13.11000 -0.18	13.35	13.02	13.34	390,037
05 Jan 22	13.29000 +0.07	13.59	13.15	13.24	877,267
04 Jan 22	13.22000 +0.34	13.24	12.96	12.96	400,614
31 Dec 21	12.88000 -0.05	12.95	12.71	12.89	380,691
30 Dec 21	12.93000 +0.02	13.00	12.87	12.88	277,215
29 Dec 21	12.91000 -0.14	13.19	12.80	12.91	424,882
24 Dec 21	13.05000 +0.07	13.07	12.95	12.95	80,616
23 Dec 21	12.98000 +0.20	13.07	12.78	12.80	430,313
22 Dec 21	12.78000 +0.15	12.78	12.54	12.54	298,656
21 Dec 21	12.63000 +0.26	12.67	12.41	12.45	474,181
20 Dec 21	12.37000 -0.18	12.54	12.26	12.44	420,585
17 Dec 21	12.55000 -0.16	12.75	12.45	12.64	2,137,916
16 Dec 21	12.71000 -0.21	13.01	12.71	12.98	442,823
15 Dec 21	12.92000 +0.18	12.93	12.63	12.68	800,356
14 Dec 21	12.74000 -0.04	12.87	12.69	12.70	511,782
13 Dec 21	12.78000 -0.16	12.99	12.66	12.95	538,573
10 Dec 21	12.94000 +0.04	13.14	12.85	12.97	572,832
09 Dec 21	12.90000 +0.00	12.91	12.73	12.76	420,757
08 Dec 21	12.90000 -0.01	12.92	12.73	12.86	540,958
07 Dec 21	12.91000 +0.20	13.02	12.76	12.78	681,205
06 Dec 21	12.71000 +0.21	12.82	12.46	12.56	651,383
03 Dec 21	12.50000 -0.22	12.77	12.41	12.75	766,774
02 Dec 21	12.72000 +0.38	12.79	12.36	12.36	601,878
01 Dec 21	12.34000 +0.02	12.65	12.28	12.50	874,215
30 Nov 21	12.32000 -0.35	12.68	12.21	12.67	910,565
29 Nov 21	12.67000 -0.05	12.89	12.52	12.81	565,538
26 Nov 21	12.72000 -0.25	12.90	12.55	12.89	507,881
25 Nov 21	12.97000 +0.12	13.14	12.71	12.71	280,946
24 Nov 21	12.85000 -0.10	12.93	12.75	12.78	603,905
23 Nov 21	12.95000 -0.12	13.12	12.91	13.06	695,154
22 Nov 21	13.07000 -0.12	13.27	13.06	13.19	536,772
19 Nov 21	13.19000 +0.22	13.23	12.86	12.97	771,691
18 Nov 21	12.97000 -0.13	13.16	12.88	13.16	718,257
17 Nov 21	13.10000 -0.05	13.26	13.09	13.19	739,488
16 Nov 21	13.15000 -0.10	13.38	13.05	13.21	963,157
15 Nov 21	13.25000 -0.01	13.38	13.14	13.14	669,985
12 Nov 21	13.26000 +0.09	13.52	13.03	13.17	1,398,151
11 Nov 21	13.17000 -0.56	13.37	11.99	12.50	5,632,619
10 Nov 21	13.73000 -0.21	13.98	13.70	13.98	524,432
09 Nov 21	13.94000 +0.04	13.97	13.78	13.88	460,505
08 Nov 21	13.90000 +0.03	14.00	13.86	13.98	366,380
05 Nov 21	13.87000 +0.18	13.96	13.75	13.75	563,808
04 Nov 21	13.69000 -0.09	13.84	13.61	13.84	414,844
03 Nov 21	13.78000 +0.31	13.78	13.46	13.50	602,549
02 Nov 21	13.47000 -0.05	13.59	13.42	13.54	458,071
01 Nov 21	13.52000 +0.07	13.58	13.36	13.50	436,732
29 Oct 21	13.45000 -0.08	13.72	13.43	13.53	686,344
28 Oct 21	13.53000 +0.10	13.67	13.41	13.49	474,912
27 Oct 21	13.43000 -0.32	13.79	13.43	13.79	557,082
26 Oct 21	13.75000 +0.04	13.98	13.75	13.85	585,684
25 Oct 21	13.71000 +0.22	13.79	13.49	13.58	599,516
22 Oct 21	13.49000 -0.17	13.79	13.49	13.67	826,897
21 Oct 21	13.66000 -0.15	14.00	13.64	13.79	1,009,124
20 Oct 21	13.81000 +0.25	13.83	13.54	13.56	737,567
19 Oct 21	13.56000 +0.07	13.60	13.48	13.59	598,564
18 Oct 21	13.49000 -0.08	13.65	13.49	13.61	634,502
15 Oct 21	13.57000 -0.02	13.70	13.47	13.65	660,838
14 Oct 21	13.59000 +0.18	13.66	13.41	13.48	844,681
13 Oct 21	13.41000 +0.21	13.44	13.15	13.24	806,995
12 Oct 21	13.20000 +0.13	13.41	13.00	13.00	999,058
08 Oct 21	13.07000 +0.03	13.11	12.93	12.98	2,164,641
07 Oct 21	13.04000 +0.21	13.09	12.86	12.86	791,594
06 Oct 21	12.83000 -0.02	12.95	12.75	12.80	1,308,496
05 Oct 21	12.85000 +0.06	12.90	12.74	12.81	643,811
04 Oct 21	12.79000 +0.03	12.88	12.72	12.73	504,834
01 Oct 21	12.76000 -0.02	12.86	12.59	12.79	634,147
30 Sep 21	12.78000 +0.10	12.87	12.68	12.68	751,821
29 Sep 21	12.68000 +0.13	12.83	12.53	12.58	937,271
28 Sep 21	12.55000 -0.17	12.68	12.52	12.56	543,020
27 Sep 21	12.72000 -0.21	12.94	12.70	12.94	829,263
24 Sep 21	12.93000 -0.06	13.10	12.83	12.94	920,903
23 Sep 21	12.99000 -0.44	13.57	12.88	13.44	1,537,007
22 Sep 21	13.43000 +0.20	13.50	13.20	13.26	721,017
21 Sep 21	13.23000 +0.10	13.34	13.13	13.20	897,081
20 Sep 21	13.13000 -0.19	13.20	12.95	13.16	833,884
17 Sep 21	13.32000 -0.34	13.67	13.18	13.66	1,089,172
16 Sep 21	13.66000 -0.09	13.90	13.58	13.70	764,867
15 Sep 21	13.75000 -0.05	13.95	13.67	13.78	1,119,954
14 Sep 21	13.80000 -0.15	14.01	13.70	13.96	807,760
13 Sep 21	13.95000 +0.00	14.04	13.92	14.00	496,960
10 Sep 21	13.95000 -0.14	14.14	13.90	14.13	679,256
09 Sep 21	14.09000 +0.06	14.29	13.98	13.98	328,122
08 Sep 21	14.03000 -0.14	14.42	13.99	14.13	931,338
07 Sep 21	14.17000 -0.25	14.46	14.17	14.40	366,281
03 Sep 21	14.42000 +0.06	14.47	14.28	14.34	387,577
02 Sep 21	14.36000 +0.16	14.51	14.20	14.20	604,480
01 Sep 21	14.20000 +0.29	14.20	13.92	14.00	490,159
31 Aug 21	13.91000 +0.06	14.02	13.85	13.85	500,027
30 Aug 21	13.85000 -0.02	13.99	13.75	13.90	325,897
27 Aug 21	13.87000 -0.04	13.94	13.77	13.92	438,444
26 Aug 21	13.91000 -0.01	14.06	13.88	13.92	316,374
25 Aug 21	13.92000 +0.06	13.97	13.80	13.85	444,368
24 Aug 21	13.86000 -0.04	13.97	13.83	13.97	417,031
23 Aug 21	13.90000 +0.00	14.02	13.86	13.94	360,925
20 Aug 21	13.90000 +0.12	13.91	13.76	13.81	383,955
19 Aug 21	13.78000 -0.08	13.89	13.73	13.80	362,950
18 Aug 21	13.86000 -0.02	13.99	13.84	13.87	360,626
17 Aug 21	13.88000 -0.28	14.18	13.82	14.13	619,685
16 Aug 21	14.16000 -0.01	14.24	14.10	14.15	465,576
13 Aug 21	14.17000 -0.06	14.29	14.14	14.24	205,912
12 Aug 21	14.23000 -0.16	14.35	14.18	14.28	199,190
11 Aug 21	14.39000 +0.14	14.40	14.23	14.23	490,583
10 Aug 21	14.25000 -0.02	14.38	14.11	14.23	528,834
09 Aug 21	14.27000 +0.12	14.27	14.07	14.21	442,880
06 Aug 21	14.15000 -0.06	14.34	14.11	14.20	350,096
05 Aug 21	14.21000 -0.02	14.36	14.14	14.28	368,862
04 Aug 21	14.23000 +0.07	14.38	14.17	14.17	634,722
03 Aug 21	14.16000 -0.12	14.33	13.96	14.19	751,652
30 Jul 21	14.28000 +0.08	14.35	13.98	14.14	1,177,928
29 Jul 21	14.20000 +0.10	14.23	14.01	14.14	1,094,627
28 Jul 21	14.10000 +0.07	14.20	13.67	13.69	1,770,121
27 Jul 21	14.03000 -0.12	14.26	13.95	14.11	751,646
26 Jul 21	14.15000 -0.18	14.32	14.11	14.30	629,600
23 Jul 21	14.33000 +0.30	14.47	14.06	14.06	548,156
22 Jul 21	14.03000 -0.08	14.18	14.00	14.06	580,245
21 Jul 21	14.11000 +0.22	14.17	13.86	13.86	1,092,885
20 Jul 21	13.89000 +0.00	14.05	13.81	13.92	720,072
19 Jul 21	13.89000 -0.14	13.94	13.64	13.90	665,354
16 Jul 21	14.03000 -0.11	14.30	13.99	14.11	643,713
15 Jul 21	14.14000 -0.12	14.36	14.13	14.20	555,629
14 Jul 21	14.26000 -0.11	14.49	14.25	14.36	757,617
13 Jul 21	14.37000 -0.25	14.73	14.34	14.61	1,009,507
12 Jul 21	14.62000 +0.31	14.70	14.34	14.34	471,158
09 Jul 21	14.31000 -0.07	14.65	14.28	14.32	587,303
08 Jul 21	14.38000 -0.04	14.43	14.22	14.38	807,109
07 Jul 21	14.42000 -0.07	14.70	14.39	14.51	403,489
06 Jul 21	14.49000 -0.30	14.93	14.42	14.80	753,625
05 Jul 21	14.79000 -0.13	15.12	14.72	14.92	351,087
02 Jul 21	14.92000 +0.46	14.94	14.50	14.50	487,542
30 Jun 21	14.46000 +0.10	14.54	14.27	14.36	673,068
29 Jun 21	14.36000 -0.05	14.44	14.30	14.32	461,582
28 Jun 21	14.41000 -0.19	14.63	14.40	14.53	548,751
25 Jun 21	14.60000 +0.02	14.70	14.54	14.58	512,183
24 Jun 21	14.58000 +0.05	14.72	14.41	14.61	440,230
23 Jun 21	14.53000 +0.06	14.65	14.41	14.41	569,366
22 Jun 21	14.47000 +0.48	14.57	13.99	13.99	867,900
21 Jun 21	13.99000 +0.04	14.10	13.77	14.03	739,254
18 Jun 21	13.95000 +0.04	14.08	13.80	13.87	1,696,961
17 Jun 21	13.91000 +0.11	14.00	13.75	13.76	709,713
16 Jun 21	13.80000 +0.00	13.95	13.76	13.77	601,078
15 Jun 21	13.80000 +0.12	13.90	13.62	13.68	550,274
14 Jun 21	13.68000 +0.08	13.87	13.55	13.55	865,022
11 Jun 21	13.60000 +0.12	13.71	13.50	13.50	1,006,035
10 Jun 21	13.48000 +0.01	13.56	13.42	13.50	432,915
09 Jun 21	13.47000 -0.08	13.62	13.45	13.53	563,254
08 Jun 21	13.55000 +0.09	13.60	13.45	13.45	890,537
07 Jun 21	13.46000 -0.05	13.65	13.45	13.52	598,129
04 Jun 21	13.51000 -0.06	13.70	13.49	13.59	725,267
03 Jun 21	13.57000 -0.01	13.61	13.50	13.54	552,691
02 Jun 21	13.58000 -0.08	13.75	13.55	13.73	507,695
01 Jun 21	13.66000 -0.04	13.88	13.63	13.75	625,409
31 May 21	13.70000 +0.04	13.87	13.64	13.64	334,801
28 May 21	13.66000 +0.10	13.90	13.56	13.56	591,017
27 May 21	13.56000 -0.07	13.73	13.53	13.63	1,328,950
26 May 21	13.63000 -0.10	13.86	13.55	13.73	809,118
25 May 21	13.73000 +0.27	13.82	13.40	13.46	698,273
21 May 21	13.46000 +0.06	13.69	13.33	13.40	1,281,210
20 May 21	13.40000 -0.09	13.66	13.38	13.52	848,040
19 May 21	13.49000 +0.06	13.60	13.28	13.30	814,213
18 May 21	13.43000 -0.18	13.65	13.41	13.63	680,228
17 May 21	13.61000 -0.49	14.10	13.56	14.07	1,867,143
14 May 21	14.10000 +0.62	14.17	13.40	13.49	2,648,523
13 May 21	13.48000 -0.11	13.63	13.26	13.59	1,112,677
12 May 21	13.59000 -1.31	14.49	13.19	14.49	2,844,874
11 May 21	14.90000 -0.02	15.28	14.48	14.82	1,402,664
10 May 21	14.92000 -0.02	15.11	14.84	14.94	387,628
07 May 21	14.94000 +0.02	15.17	14.89	14.92	473,471
06 May 21	14.92000 +0.02	15.04	14.81	14.90	368,691
05 May 21	14.90000 +0.00	15.04	14.86	14.94	629,380
04 May 21	14.90000 -0.12	15.10	14.79	14.95	926,456
03 May 21	15.02000 -0.03	15.20	14.89	15.12	710,043
30 Apr 21	15.05000 +0.06	15.20	14.80	14.94	1,526,938
29 Apr 21	14.99000 +0.06	15.12	14.85	14.99	898,900
28 Apr 21	14.93000 -0.02	15.15	14.91	14.95	1,463,450
27 Apr 21	14.95000 +0.16	15.21	14.75	14.78	2,198,551
26 Apr 21	14.79000 +0.18	14.84	14.47	14.60	928,702
23 Apr 21	14.61000 +0.22	14.68	14.38	14.41	803,572
22 Apr 21	14.39000 +0.07	14.52	14.25	14.29	960,529
21 Apr 21	14.32000 +0.02	14.48	14.27	14.30	370,714
20 Apr 21	14.30000 +0.17	14.45	14.07	14.12	618,889
19 Apr 21	14.13000 +0.13	14.35	13.95	13.97	624,593
16 Apr 21	14.00000 +0.00	14.14	13.94	14.04	541,062
15 Apr 21	14.00000 +0.01	14.38	13.95	14.01	441,374
14 Apr 21	13.99000 -0.14	14.34	13.95	14.13	776,891
13 Apr 21	14.13000 -0.11	14.28	14.10	14.22	408,332
12 Apr 21	14.24000 +0.07	14.31	14.08	14.14	719,934
09 Apr 21	14.17000 -0.04	14.31	14.14	14.18	588,853
08 Apr 21	14.21000 +0.27	14.24	13.90	13.96	1,066,269
07 Apr 21	13.94000 +0.01	14.00	13.82	13.96	939,139
06 Apr 21	13.93000 -0.17	14.10	13.83	14.10	799,864
05 Apr 21	14.10000 +0.12	14.25	14.00	14.04	439,124
01 Apr 21	13.98000 +0.23	14.06	13.79	13.79	1,308,204
31 Mar 21	13.75000 -0.10	14.12	13.74	13.93	1,891,334
30 Mar 21	13.85000 +0.09	13.92	13.66	13.69	929,472
29 Mar 21	13.76000 -0.11	13.92	13.53	13.79	772,669
26 Mar 21	13.87000 +0.13	13.94	13.74	13.80	1,047,363
25 Mar 21	13.74000 -0.01	13.81	13.49	13.66	457,912
24 Mar 21	13.75000 +0.04	13.85	13.62	13.80	922,163
23 Mar 21	13.71000 -0.17	14.00	13.68	13.84	820,096
22 Mar 21	13.88000 -0.24	14.12	13.83	14.10	1,420,445
19 Mar 21	14.12000 +0.01	14.21	13.99	14.09	1,171,510
18 Mar 21	14.11000 -0.32	14.44	14.10	14.32	993,219
17 Mar 21	14.43000 -0.07	14.50	14.27	14.50	619,015
16 Mar 21	14.50000 +0.08	14.69	14.43	14.44	1,130,392
15 Mar 21	14.42000 +0.36	14.45	14.10	14.10	1,296,816
12 Mar 21	14.06000 +0.06	14.17	13.94	13.95	1,153,737
11 Mar 21	14.00000 +0.18	14.22	13.72	13.81	1,504,309
10 Mar 21	13.82000 +0.09	13.95	13.74	13.74	1,203,335
09 Mar 21	13.73000 +0.34	13.87	13.44	13.59	1,537,226
08 Mar 21	13.39000 +0.25	13.52	12.90	13.14	1,875,681
05 Mar 21	13.14000 +0.24	13.21	12.84	12.92	1,843,938
04 Mar 21	12.90000 +0.33	14.42	12.77	13.25	3,655,045
03 Mar 21	12.57000 +0.01	12.69	12.44	12.52	789,058
02 Mar 21	12.56000 +0.06	12.64	12.49	12.51	844,417
01 Mar 21	12.50000 +0.02	12.73	12.39	12.48	959,830
26 Feb 21	12.48000 -0.02	12.64	12.38	12.51	1,021,718
25 Feb 21	12.50000 -0.03	12.71	12.45	12.60	828,945
24 Feb 21	12.53000 -0.01	12.71	12.52	12.57	1,330,231
23 Feb 21	12.54000 +0.09	12.74	12.42	12.48	659,646
22 Feb 21	12.45000 +0.03	12.54	12.36	12.36	787,280
19 Feb 21	12.42000 +0.42	12.43	11.93	12.08	897,654
18 Feb 21	12.00000 -0.16	12.20	11.94	12.13	993,816
17 Feb 21	12.16000 +0.01	12.29	12.06	12.10	1,237,054
16 Feb 21	12.15000 -0.08	12.23	11.93	12.21	1,644,180
12 Feb 21	12.23000 -0.14	12.42	12.17	12.27	821,422
11 Feb 21	12.37000 +0.09	12.51	12.32	12.32	677,630
10 Feb 21	12.28000 -0.08	12.42	12.21	12.40	1,143,740
09 Feb 21	12.36000 -0.03	12.47	12.26	12.37	1,200,108
08 Feb 21	12.39000 +0.05	12.52	12.37	12.42	1,486,833
05 Feb 21	12.34000 -0.19	12.60	12.24	12.56	619,021
04 Feb 21	12.53000 +0.09	12.64	12.41	12.48	561,320
03 Feb 21	12.44000 +0.14	12.48	12.25	12.33	844,807
02 Feb 21	12.30000 +0.03	12.33	12.14	12.29	831,025
01 Feb 21	12.27000 +0.39	12.33	11.80	12.03	1,165,568
29 Jan 21	11.88000 -0.23	12.15	11.72	12.11	2,097,282
28 Jan 21	12.11000 +0.05	12.34	12.10	12.15	2,181,006
27 Jan 21	12.06000 -0.50	12.51	12.03	12.47	1,030,808
26 Jan 21	12.56000 +0.00	12.77	12.49	12.58	1,484,260
25 Jan 21	12.56000 +0.26	12.61	12.24	12.31	1,300,004
22 Jan 21	12.30000 -0.22	12.57	12.25	12.43	3,684,518
21 Jan 21	12.52000 +0.00	12.75	12.46	12.50	749,475
20 Jan 21	12.52000 +0.19	12.65	12.29	12.35	1,124,881
19 Jan 21	12.33000 -0.15	12.61	12.29	12.47	806,421
18 Jan 21	12.48000 -0.02	12.61	12.41	12.45	434,389
15 Jan 21	12.50000 -0.18	12.64	12.34	12.61	647,394
14 Jan 21	12.68000 -0.32	13.08	12.57	12.99	1,048,798
13 Jan 21	13.00000 -0.07	13.12	12.41	13.12	1,549,520
12 Jan 21	13.07000 -0.02	13.38	12.88	13.16	2,147,122
11 Jan 21	13.09000 -0.14	13.28	12.92	13.25	838,389
08 Jan 21	13.23000 -0.02	13.40	13.14	13.28	810,153
07 Jan 21	13.25000 +0.10	13.36	13.13	13.23	700,163
06 Jan 21	13.15000 -0.03	13.48	13.10	13.18	701,419
05 Jan 21	13.18000 +0.22	13.33	12.91	12.91	724,714
04 Jan 21	12.96000 -0.42	13.50	12.94	13.44	533,351
31 Dec 20	13.38000 +0.28	13.54	13.09	13.13	889,399
30 Dec 20	13.10000 -0.23	13.43	13.09	13.30	358,187
29 Dec 20	13.33000 +0.16	13.55	13.17	13.25	780,679
24 Dec 20	13.17000 +0.08	13.23	12.91	13.08	331,784
23 Dec 20	13.09000 +0.21	13.15	12.88	12.92	322,815
22 Dec 20	12.88000 -0.06	12.94	12.75	12.91	576,153
21 Dec 20	12.94000 +0.28	13.00	12.51	12.51	399,625
18 Dec 20	12.66000 -0.30	12.99	12.61	12.96	712,355
17 Dec 20	12.96000 +0.13	13.01	12.81	12.87	584,221
16 Dec 20	12.83000 +0.00	12.91	12.76	12.85	444,176
15 Dec 20	12.83000 -0.17	13.12	12.75	13.06	541,706
14 Dec 20	13.00000 -0.16	13.27	12.98	13.11	756,749
11 Dec 20	13.16000 +0.29	13.18	12.73	12.81	1,023,946
10 Dec 20	12.87000 +0.08	12.95	12.57	12.71	450,653
09 Dec 20	12.79000 -0.14	12.99	12.69	12.95	811,229
08 Dec 20	12.93000 -0.08	13.07	12.93	12.99	395,493
07 Dec 20	13.01000 -0.28	13.31	12.99	13.13	691,962
04 Dec 20	13.29000 +0.25	13.35	13.01	13.17	544,250
03 Dec 20	13.04000 +0.04	13.15	12.92	12.98	453,969
02 Dec 20	13.00000 -0.14	13.11	12.85	13.07	802,968
01 Dec 20	13.14000 -0.07	13.28	13.05	13.25	796,824
30 Nov 20	13.21000 -0.01	13.27	13.07	13.20	765,858
27 Nov 20	13.22000 -0.16	13.41	13.08	13.41	381,387
26 Nov 20	13.38000 +0.09	13.57	13.03	13.22	441,900
25 Nov 20	13.29000 +0.10	13.35	13.08	13.19	875,489
24 Nov 20	13.19000 +0.15	13.40	12.98	13.13	896,753
23 Nov 20	13.04000 +0.06	13.12	12.96	13.00	807,750
20 Nov 20	12.98000 +0.05	13.00	12.78	12.88	700,067
19 Nov 20	12.93000 +0.02	13.04	12.76	12.81	575,300
18 Nov 20	12.91000 -0.07	13.02	12.85	13.00	2,042,755
17 Nov 20	12.98000 +0.05	13.08	12.79	12.84	790,719
16 Nov 20	12.93000 +0.17	13.00	12.77	12.87	943,467
13 Nov 20	12.76000 -0.06	13.06	12.74	12.88	1,196,444
12 Nov 20	12.82000 -0.10	13.00	12.65	12.85	1,957,386
11 Nov 20	12.92000 +0.00	13.08	12.80	12.91	892,885
10 Nov 20	12.92000 -0.39	13.38	12.70	13.38	1,533,321
09 Nov 20	13.31000 +0.06	13.80	13.27	13.62	1,602,418
06 Nov 20	13.25000 +0.40	13.30	12.79	12.94	3,348,110
05 Nov 20	12.85000 +0.29	12.88	12.60	12.70	1,021,057
04 Nov 20	12.56000 +0.16	12.63	12.40	12.56	1,127,676
03 Nov 20	12.40000 -0.04	12.78	12.39	12.56	1,294,377
02 Nov 20	12.44000 -0.11	12.67	12.36	12.61	722,868
30 Oct 20	12.55000 +0.30	12.55	12.15	12.21	1,294,463
29 Oct 20	12.25000 -0.63	12.88	12.20	12.86	1,763,451
28 Oct 20	12.88000 -0.92	13.42	12.61	13.42	3,785,853
27 Oct 20	13.80000 +0.44	13.82	13.35	13.37	1,879,687
26 Oct 20	13.36000 +0.04	13.37	13.10	13.25	2,335,434
23 Oct 20	13.32000 +0.25	13.54	13.09	13.22	2,161,608
22 Oct 20	13.07000 +0.22	13.25	12.82	12.98	2,747,193
21 Oct 20	12.85000 +0.90	12.92	12.16	12.20	2,722,959
20 Oct 20	11.95000 +0.39	12.06	11.39	11.57	2,150,362
19 Oct 20	11.56000 -0.11	11.77	11.53	11.70	1,429,431
16 Oct 20	11.67000 +0.11	11.83	11.58	11.65	471,825
15 Oct 20	11.56000 +0.04	11.64	11.46	11.47	583,406
14 Oct 20	11.52000 -0.18	11.74	11.39	11.68	650,084
13 Oct 20	11.70000 -0.19	11.87	11.59	11.84	919,333
09 Oct 20	11.89000 +0.08	12.10	11.79	11.85	886,813
08 Oct 20	11.81000 +0.29	11.84	11.46	11.56	914,187
07 Oct 20	11.52000 +0.26	11.55	11.28	11.35	1,138,936
06 Oct 20	11.26000 -0.06	11.42	11.20	11.36	555,233
05 Oct 20	11.32000 +0.11	11.36	11.12	11.31	612,269
02 Oct 20	11.21000 +0.06	11.25	10.93	10.98	770,878
01 Oct 20	11.15000 +0.07	11.20	11.03	11.10	672,420
30 Sep 20	11.08000 -0.09	11.22	10.88	11.17	1,117,955
29 Sep 20	11.17000 -0.04	11.33	11.09	11.18	678,553
28 Sep 20	11.21000 +0.33	11.24	10.91	10.99	738,110
25 Sep 20	10.88000 -0.05	11.00	10.82	10.90	809,765
24 Sep 20	10.93000 +0.20	11.01	10.47	10.69	856,142
23 Sep 20	10.73000 -0.23	11.06	10.70	11.00	421,990
22 Sep 20	10.96000 +0.04	11.07	10.75	10.96	569,498
21 Sep 20	10.92000 -0.18	11.01	10.77	10.90	2,685,747
18 Sep 20	11.10000 -0.03	11.26	11.06	11.13	1,163,914
17 Sep 20	11.13000 +0.16	11.15	10.80	10.95	901,797
16 Sep 20	10.97000 -0.20	11.24	10.83	11.18	1,241,200
15 Sep 20	11.17000 +0.39	11.21	10.78	10.79	1,360,209
14 Sep 20	10.78000 +0.28	10.82	10.47	10.55	941,796
11 Sep 20	10.50000 -0.06	10.68	10.40	10.55	948,668
10 Sep 20	10.56000 +0.00	10.64	10.51	10.60	939,767
09 Sep 20	10.56000 +0.09	10.66	10.45	10.54	365,062
08 Sep 20	10.47000 -0.17	10.61	10.40	10.54	371,531
04 Sep 20	10.64000 +0.11	10.66	10.35	10.56	1,136,718
03 Sep 20	10.53000 -0.36	10.92	10.45	10.88	754,938
02 Sep 20	10.89000 +0.09	10.97	10.78	10.80	510,514
01 Sep 20	10.80000 +0.07	10.93	10.62	10.72	792,814
31 Aug 20	10.73000 -0.13	10.92	10.65	10.84	898,112
28 Aug 20	10.86000 -0.14	11.04	10.84	11.04	520,094
27 Aug 20	11.00000 +0.01	11.01	10.83	11.00	737,699
26 Aug 20	10.99000 +0.02	11.03	10.77	10.98	372,137
25 Aug 20	10.97000 -0.10	11.19	10.94	11.10	944,906
24 Aug 20	11.07000 +0.14	11.07	10.91	10.95	503,817
21 Aug 20	10.93000 -0.09	11.01	10.83	10.96	698,146
20 Aug 20	11.02000 +0.02	11.02	10.78	10.93	778,045
19 Aug 20	11.00000 +0.08	11.09	10.85	10.88	1,034,382
18 Aug 20	10.92000 -0.15	11.10	10.88	11.07	840,201
17 Aug 20	11.07000 -0.08	11.29	10.95	11.17	1,150,780
14 Aug 20	11.15000 +0.01	11.23	11.06	11.12	725,395
13 Aug 20	11.14000 -0.04	11.30	11.08	11.15	481,980
12 Aug 20	11.18000 -0.02	11.33	11.10	11.30	615,100
11 Aug 20	11.20000 -0.19	11.54	11.15	11.42	754,867
10 Aug 20	11.39000 -0.04	11.48	11.26	11.44	920,322
07 Aug 20	11.43000 -0.29	11.73	11.41	11.72	432,962
06 Aug 20	11.72000 -0.12	11.83	11.51	11.81	871,186
05 Aug 20	11.84000 +0.35	11.91	11.47	11.50	1,273,581
04 Aug 20	11.49000 +0.25	11.50	11.28	11.32	1,511,909
31 Jul 20	11.24000 -0.40	11.58	11.10	11.58	913,362
30 Jul 20	11.64000 +0.44	11.70	11.09	11.18	2,277,359
29 Jul 20	11.20000 +1.20	11.91	11.08	11.34	5,247,358
28 Jul 20	10.00000 +0.23	10.08	9.70	9.70	1,113,302
27 Jul 20	9.77000 +0.02	9.84	9.57	9.74	1,232,921
24 Jul 20	9.75000 -0.20	9.93	9.60	9.93	523,637
23 Jul 20	9.95000 +0.48	10.05	9.41	9.42	2,046,088
22 Jul 20	9.47000 -0.03	9.54	9.44	9.48	1,872,852
21 Jul 20	9.50000 -0.20	9.76	9.39	9.74	1,200,444
20 Jul 20	9.70000 -0.06	9.77	9.62	9.73	274,167
17 Jul 20	9.76000 +0.05	9.77	9.49	9.75	728,052
16 Jul 20	9.71000 -0.38	10.01	9.61	9.98	904,111
15 Jul 20	10.09000 +0.31	10.12	9.85	10.00	686,305
14 Jul 20	9.78000 +0.16	9.83	9.55	9.58	757,970
13 Jul 20	9.62000 -0.10	9.81	9.56	9.76	1,864,648
10 Jul 20	9.72000 +0.13	9.76	9.45	9.58	1,754,314
09 Jul 20	9.59000 -0.25	9.83	9.43	9.82	607,656
08 Jul 20	9.84000 +0.15	9.88	9.52	9.70	892,033
07 Jul 20	9.69000 -0.36	10.05	9.66	10.01	795,201
06 Jul 20	10.05000 +0.10	10.14	9.88	10.00	440,481
03 Jul 20	9.95000 -0.21	10.10	9.86	10.10	384,829
02 Jul 20	10.16000 +0.03	10.23	10.05	10.19	736,144
30 Jun 20	10.13000 +0.33	10.15	9.59	9.72	1,469,688
29 Jun 20	9.80000 +0.20	9.91	9.41	9.60	711,143
26 Jun 20	9.60000 -0.38	10.02	9.55	9.95	1,004,510
25 Jun 20	9.98000 +0.18	10.02	9.70	9.72	1,404,580
24 Jun 20	9.80000 -0.30	10.00	9.60	9.98	1,008,139
23 Jun 20	10.10000 -0.09	10.28	9.85	10.28	1,629,721
22 Jun 20	10.19000 -0.24	10.34	9.95	10.34	1,137,183
19 Jun 20	10.43000 +0.35	10.71	10.01	10.22	3,665,864
18 Jun 20	10.08000 +0.13	10.24	9.82	9.86	1,204,964
17 Jun 20	9.95000 +0.09	10.05	9.80	9.92	688,217
16 Jun 20	9.86000 +0.01	10.33	9.84	10.16	795,395
15 Jun 20	9.85000 +0.05	10.00	9.27	9.53	1,053,926
12 Jun 20	9.80000 +0.14	10.00	9.52	9.93	868,201
11 Jun 20	9.66000 -0.51	9.95	9.55	9.80	591,917
10 Jun 20	10.17000 -0.28	10.43	10.04	10.43	806,134
09 Jun 20	10.45000 -0.31	10.72	10.27	10.57	657,240
08 Jun 20	10.76000 +0.24	10.79	10.43	10.68	1,762,813
05 Jun 20	10.52000 +0.30	10.81	10.26	10.39	1,052,735
04 Jun 20	10.22000 +0.24	10.32	9.83	10.01	698,548
03 Jun 20	9.98000 -0.03	10.41	9.82	10.07	1,428,526
02 Jun 20	10.01000 +0.37	10.13	9.63	9.65	978,407
01 Jun 20	9.64000 -0.15	9.88	9.49	9.65	739,828
29 May 20	9.79000 +0.09	9.85	9.50	9.71	1,226,040
28 May 20	9.70000 +0.01	9.90	9.65	9.81	1,761,602
27 May 20	9.69000 +0.50	9.71	9.22	9.25	1,451,545
26 May 20	9.19000 +0.29	9.39	9.05	9.14	1,104,025
25 May 20	8.90000 +0.31	8.95	8.60	8.70	977,224
22 May 20	8.59000 +0.33	8.67	8.25	8.31	2,533,898
21 May 20	8.26000 +0.06	8.31	8.14	8.22	2,245,509
20 May 20	8.20000 +0.01	8.32	8.09	8.26	2,568,700
19 May 20	8.19000 -0.01	8.50	8.08	8.42	1,868,081
15 May 20	8.20000 +0.10	8.32	7.93	8.10	1,672,784
14 May 20	8.10000 -0.23	8.30	7.91	8.21	2,321,226
13 May 20	8.33000 -0.72	9.02	8.30	9.00	2,067,392
12 May 20	9.05000 -0.72	9.64	8.53	9.64	2,098,332
11 May 20	9.77000 -0.14	9.92	9.69	9.78	761,921
08 May 20	9.91000 +0.15	10.01	9.81	9.95	654,681
07 May 20	9.76000 +0.02	10.03	9.74	9.79	512,056
06 May 20	9.74000 -0.11	10.14	9.68	9.94	709,555
05 May 20	9.85000 +0.10	10.00	9.72	9.82	593,832
04 May 20	9.75000 -0.38	10.17	9.63	9.97	1,561,022
01 May 20	10.13000 -0.14	10.25	9.82	10.05	1,712,159
30 Apr 20	10.27000 +0.01	10.33	9.74	10.10	1,723,831
29 Apr 20	10.26000 +0.17	10.63	10.21	10.23	1,580,895
28 Apr 20	10.09000 +0.47	10.20	9.66	9.75	1,229,182
27 Apr 20	9.62000 +0.53	9.64	9.16	9.20	3,006,585
24 Apr 20	9.09000 -0.21	9.35	8.91	9.35	954,051
23 Apr 20	9.30000 -0.17	9.50	9.25	9.47	687,209
22 Apr 20	9.47000 +0.27	9.56	9.09	9.34	1,199,029
21 Apr 20	9.20000 -0.35	9.56	9.08	9.34	1,516,154
20 Apr 20	9.55000 +0.05	9.57	9.18	9.36	3,625,045
17 Apr 20	9.50000 +0.56	9.54	8.99	9.11	1,224,732
16 Apr 20	8.94000 +0.34	8.94	8.53	8.70	920,987
15 Apr 20	8.60000 -0.63	9.03	8.58	9.00	1,136,592
14 Apr 20	9.23000 +0.19	9.24	8.98	9.11	1,557,480
13 Apr 20	9.04000 -0.70	9.57	9.00	9.55	1,312,335
09 Apr 20	9.74000 +0.28	9.87	9.31	9.49	1,463,367
08 Apr 20	9.46000 +0.69	9.62	8.80	8.95	1,462,076
07 Apr 20	8.77000 +0.23	9.12	8.66	8.84	1,427,731
06 Apr 20	8.54000 +0.36	8.65	8.27	8.50	892,059
03 Apr 20	8.18000 -0.40	8.60	8.00	8.60	633,163
02 Apr 20	8.58000 +0.02	8.89	8.38	8.56	1,298,889
01 Apr 20	8.56000 -0.40	8.81	8.27	8.68	974,203
31 Mar 20	8.96000 +0.01	9.15	8.72	8.89	1,822,321
30 Mar 20	8.95000 +0.05	8.96	8.12	8.83	3,391,082
27 Mar 20	8.90000 -0.29	9.15	8.38	8.78	3,684,817
26 Mar 20	9.19000 +0.19	9.66	8.96	9.06	2,299,039
25 Mar 20	9.00000 +0.61	9.58	8.38	8.40	3,426,470
24 Mar 20	8.39000 +0.97	8.42	7.51	7.70	2,066,255
23 Mar 20	7.42000 -0.61	8.02	7.15	8.00	1,363,730
20 Mar 20	8.03000 +0.04	8.60	7.91	8.58	1,477,996
19 Mar 20	7.99000 +0.64	8.17	7.14	7.42	4,647,689
18 Mar 20	7.35000 -1.35	8.42	6.96	8.29	3,412,216
17 Mar 20	8.70000 -0.45	9.45	8.65	9.24	3,947,854
16 Mar 20	9.15000 -1.44	10.10	8.50	8.61	1,727,544
13 Mar 20	10.59000 +0.55	10.59	9.72	10.33	2,675,598
12 Mar 20	10.04000 -1.24	10.47	9.13	10.01	2,889,862
11 Mar 20	11.28000 -0.51	11.57	11.12	11.48	3,065,703
10 Mar 20	11.79000 +0.22	11.87	11.34	11.84	1,609,747
09 Mar 20	11.57000 -0.91	12.04	11.57	12.00	1,564,950
06 Mar 20	12.48000 -0.16	12.55	12.25	12.35	1,318,371
05 Mar 20	12.64000 -0.04	12.69	12.26	12.53	1,378,013
04 Mar 20	12.68000 -0.01	12.99	12.51	12.91	1,295,147
03 Mar 20	12.69000 -0.23	12.96	12.60	12.95	1,807,336
02 Mar 20	12.92000 +0.36	12.95	12.58	12.77	1,734,377
28 Feb 20	12.56000 +0.06	12.62	12.05	12.05	2,235,600
27 Feb 20	12.50000 +0.11	12.62	12.09	12.16	711,346
26 Feb 20	12.39000 -0.16	12.89	12.33	12.60	1,941,820
25 Feb 20	12.55000 -0.45	13.00	12.31	13.00	1,342,534
24 Feb 20	13.00000 -0.13	13.05	12.52	12.88	840,360
21 Feb 20	13.13000 -0.12	13.38	12.99	13.22	1,356,594
20 Feb 20	13.25000 -0.09	13.47	13.14	13.37	2,339,871
19 Feb 20	13.34000 +0.26	13.35	13.12	13.12	1,043,208
18 Feb 20	13.08000 -0.13	13.35	13.08	13.25	746,266
14 Feb 20	13.21000 +0.04	13.27	13.12	13.18	549,029
13 Feb 20	13.17000 +0.15	13.20	12.89	12.99	677,013
12 Feb 20	13.02000 -0.10	13.18	12.86	13.12	601,318
11 Feb 20	13.12000 +0.07	13.13	12.98	13.10	379,051
10 Feb 20	13.05000 -0.14	13.18	13.00	13.15	427,175
07 Feb 20	13.19000 -0.03	13.34	13.11	13.19	687,162
06 Feb 20	13.22000 +0.30	13.25	12.97	13.01	1,456,213
05 Feb 20	12.92000 +0.01	13.00	12.84	13.00	586,571
04 Feb 20	12.91000 +0.07	13.02	12.88	12.94	1,586,614
03 Feb 20	12.84000 +0.13	12.97	12.69	12.70	693,831
31 Jan 20	12.71000 -0.07	12.81	12.58	12.81	525,542
30 Jan 20	12.78000 -0.05	12.82	12.62	12.74	623,131
29 Jan 20	12.83000 +0.04	12.86	12.70	12.77	497,696
28 Jan 20	12.79000 +0.18	12.82	12.63	12.65	750,571
27 Jan 20	12.61000 -0.08	12.62	12.45	12.55	437,471
24 Jan 20	12.69000 -0.01	12.87	12.62	12.75	1,187,237
23 Jan 20	12.70000 -0.16	12.87	12.69	12.85	1,689,183
22 Jan 20	12.86000 -0.02	13.04	12.86	12.92	801,995
21 Jan 20	12.88000 +0.22	12.92	12.64	12.71	1,184,151
20 Jan 20	12.66000 +0.01	12.76	12.61	12.68	622,924
17 Jan 20	12.65000 +0.28	12.68	12.39	12.40	1,816,944
16 Jan 20	12.37000 +0.17	12.44	12.22	12.24	1,099,850
15 Jan 20	12.20000 +0.01	12.34	12.17	12.19	1,221,185
14 Jan 20	12.19000 +0.30	12.38	11.80	11.89	2,924,416
13 Jan 20	11.89000 +0.11	11.93	11.58	11.78	3,406,369
10 Jan 20	11.78000 +0.47	11.79	11.28	11.28	943,026
09 Jan 20	11.31000 +0.10	11.32	11.14	11.21	541,850
08 Jan 20	11.21000 +0.21	11.23	10.93	10.98	1,085,390
07 Jan 20	11.00000 -0.03	11.21	10.95	11.03	1,185,317
06 Jan 20	11.03000 +0.04	11.11	11.00	11.00	457,706
03 Jan 20	10.99000 +0.00	11.07	10.89	10.95	842,299
02 Jan 20	10.99000 -0.10	11.10	10.84	11.10	578,679
31 Dec 19	11.09000 +0.10	11.12	10.91	10.98	871,630
30 Dec 19	10.99000 -0.05	11.06	10.91	10.95	771,102
27 Dec 19	11.04000 +0.04	11.16	10.98	11.01	755,852
24 Dec 19	11.00000 -0.05	11.09	10.97	11.05	154,396
23 Dec 19	11.05000 -0.05	11.16	10.99	11.11	318,927
20 Dec 19	11.10000 +0.10	11.16	10.98	11.00	2,382,720
19 Dec 19	11.00000 -0.11	11.12	10.94	11.10	545,947
18 Dec 19	11.11000 +0.09	11.19	11.02	11.05	1,135,697
17 Dec 19	11.02000 -0.08	11.12	11.02	11.10	514,594
16 Dec 19	11.10000 +0.03	11.16	11.02	11.06	1,942,243
13 Dec 19	11.07000 +0.00	11.15	10.95	11.08	4,033,798
12 Dec 19	11.07000 -0.17	11.29	11.03	11.24	1,526,016
11 Dec 19	11.24000 -0.04	11.30	11.13	11.27	1,169,561
10 Dec 19	11.28000 -0.06	11.42	11.25	11.38	377,429
09 Dec 19	11.34000 -0.09	11.47	11.32	11.41	837,183
06 Dec 19	11.43000 +0.00	11.54	11.32	11.48	396,693
05 Dec 19	11.43000 +0.13	11.50	11.24	11.32	3,606,040
04 Dec 19	11.30000 +0.04	11.37	11.21	11.24	444,115
03 Dec 19	11.26000 +0.02	11.26	11.12	11.18	2,980,761
02 Dec 19	11.24000 -0.22	11.48	11.21	11.47	1,451,342
29 Nov 19	11.46000 -0.02	11.59	11.45	11.51	458,523
28 Nov 19	11.48000 -0.05	11.57	11.38	11.52	341,388
27 Nov 19	11.53000 -0.12	11.69	11.53	11.68	841,368
26 Nov 19	11.65000 -0.04	11.74	11.59	11.68	890,722
25 Nov 19	11.69000 +0.08	11.81	11.63	11.63	723,860
22 Nov 19	11.61000 +0.09	11.70	11.53	11.53	787,261
21 Nov 19	11.52000 -0.03	11.59	11.42	11.54	1,510,872
20 Nov 19	11.55000 -0.04	11.60	11.51	11.57	488,337
19 Nov 19	11.59000 +0.06	11.65	11.50	11.54	2,496,222
18 Nov 19	11.53000 +0.06	11.55	11.44	11.47	2,355,800
15 Nov 19	11.47000 -0.07	11.56	11.46	11.54	515,726
14 Nov 19	11.54000 +0.04	11.55	11.47	11.53	310,049
13 Nov 19	11.50000 -0.04	11.59	11.44	11.52	1,230,605
12 Nov 19	11.54000 +0.00	11.62	11.49	11.55	466,509
11 Nov 19	11.54000 +0.24	11.61	11.23	11.24	1,113,792
08 Nov 19	11.30000 -0.25	11.55	11.22	11.55	1,156,204
07 Nov 19	11.55000 +0.07	11.97	11.54	11.90	2,272,958
06 Nov 19	11.48000 -0.05	11.60	11.41	11.56	1,504,446
05 Nov 19	11.53000 +0.19	11.67	11.35	11.35	1,005,285
04 Nov 19	11.34000 +0.04	11.38	11.22	11.29	697,927
01 Nov 19	11.30000 +0.10	11.31	11.18	11.25	424,009
31 Oct 19	11.20000 +0.00	11.22	11.12	11.20	478,180
30 Oct 19	11.20000 +0.00	11.34	11.18	11.21	658,070
29 Oct 19	11.20000 +0.00	11.26	11.05	11.19	930,641
28 Oct 19	11.20000 +0.16	11.21	11.01	11.09	573,929
25 Oct 19	11.04000 -0.07	11.12	11.02	11.05	245,369
24 Oct 19	11.11000 +0.20	11.30	10.92	10.92	1,104,487
23 Oct 19	10.91000 -0.16	11.11	10.74	11.05	703,666
22 Oct 19	11.07000 +0.05	11.18	11.03	11.05	417,588
21 Oct 19	11.02000 +0.17	11.11	10.87	10.88	868,939
18 Oct 19	10.85000 +0.11	10.93	10.72	10.75	877,796
17 Oct 19	10.74000 +0.02	10.75	10.68	10.71	241,143
16 Oct 19	10.72000 -0.12	10.88	10.67	10.82	491,046
15 Oct 19	10.84000 +0.12	10.94	10.66	10.69	421,253
11 Oct 19	10.72000 +0.06	10.80	10.61	10.67	537,260
10 Oct 19	10.66000 +0.01	10.73	10.56	10.65	557,436
09 Oct 19	10.65000 -0.02	10.73	10.52	10.71	661,090
08 Oct 19	10.67000 +0.09	10.78	10.46	10.55	702,605
07 Oct 19	10.58000 +0.08	10.59	10.34	10.50	365,082
04 Oct 19	10.50000 +0.05	10.52	10.40	10.45	589,421
03 Oct 19	10.45000 +0.02	10.48	10.25	10.43	674,832
02 Oct 19	10.43000 -0.24	10.60	10.38	10.60	700,644
01 Oct 19	10.67000 +0.07	10.70	10.51	10.60	778,764
30 Sep 19	10.60000 +0.00	10.69	10.53	10.53	1,130,178
27 Sep 19	10.60000 +0.00	10.75	10.55	10.55	632,886
26 Sep 19	10.60000 +0.01	10.62	10.50	10.58	522,885
25 Sep 19	10.59000 +0.00	10.59	10.49	10.56	621,152
24 Sep 19	10.59000 +0.01	10.63	10.49	10.59	399,141
23 Sep 19	10.58000 -0.04	10.66	10.55	10.62	269,824
20 Sep 19	10.62000 -0.04	10.65	10.58	10.61	630,258
19 Sep 19	10.66000 +0.01	10.77	10.63	10.66	404,184
18 Sep 19	10.65000 -0.07	10.69	10.60	10.67	164,572
17 Sep 19	10.72000 +0.08	10.72	10.59	10.63	626,471
16 Sep 19	10.64000 -0.11	10.77	10.61	10.75	404,417
13 Sep 19	10.75000 +0.00	10.80	10.71	10.77	333,581
12 Sep 19	10.75000 +0.01	10.81	10.64	10.74	466,725
11 Sep 19	10.74000 -0.05	10.79	10.60	10.69	593,795
10 Sep 19	10.79000 +0.01	10.86	10.62	10.78	1,186,321
09 Sep 19	10.78000 +0.01	10.84	10.75	10.79	432,971
06 Sep 19	10.77000 +0.08	10.81	10.68	10.68	1,247,304
05 Sep 19	10.69000 +0.09	10.71	10.59	10.63	321,982
04 Sep 19	10.60000 +0.03	10.64	10.47	10.57	607,580
03 Sep 19	10.57000 -0.09	10.67	10.49	10.61	461,864
30 Aug 19	10.66000 -0.01	10.84	10.61	10.68	1,288,110
29 Aug 19	10.67000 +0.12	10.76	10.57	10.60	1,099,398
28 Aug 19	10.55000 +0.07	10.58	10.34	10.46	372,129
27 Aug 19	10.48000 +0.09	10.52	10.34	10.41	748,566
26 Aug 19	10.39000 +0.14	10.43	10.23	10.31	529,852
23 Aug 19	10.25000 -0.08	10.36	10.20	10.31	1,527,511
22 Aug 19	10.33000 -0.02	10.38	10.30	10.38	200,844
21 Aug 19	10.35000 +0.04	10.37	10.30	10.35	411,648
20 Aug 19	10.31000 -0.02	10.36	10.26	10.29	784,994
19 Aug 19	10.33000 +0.10	10.41	10.24	10.24	1,250,720
16 Aug 19	10.23000 +0.05	10.33	10.17	10.20	468,972
15 Aug 19	10.18000 -0.02	10.33	10.11	10.18	1,271,998
14 Aug 19	10.20000 -0.11	10.35	10.17	10.24	864,982
13 Aug 19	10.31000 +0.16	10.37	10.00	10.12	1,160,316
12 Aug 19	10.15000 -0.32	10.38	10.09	10.38	751,529
09 Aug 19	10.47000 -0.04	10.52	10.35	10.46	225,154
08 Aug 19	10.51000 +0.15	10.56	10.30	10.41	374,753
07 Aug 19	10.36000 -0.10	10.41	10.17	10.35	593,013
06 Aug 19	10.46000 +0.35	10.52	9.95	9.98	1,129,253
02 Aug 19	10.11000 -0.35	10.52	9.98	10.47	1,294,872
01 Aug 19	10.46000 +0.42	10.94	10.32	10.42	1,913,783
31 Jul 19	10.04000 -0.06	10.24	9.97	10.11	780,797
30 Jul 19	10.10000 -0.21	10.30	10.03	10.26	580,133
29 Jul 19	10.31000 -0.08	10.49	10.28	10.40	396,287
26 Jul 19	10.39000 -0.17	10.65	10.33	10.58	1,003,866
25 Jul 19	10.56000 +0.08	10.60	10.39	10.49	601,127
24 Jul 19	10.48000 -0.02	10.53	10.33	10.45	607,931
23 Jul 19	10.50000 +0.13	10.66	10.31	10.37	1,235,436
22 Jul 19	10.37000 +0.03	10.42	10.24	10.30	273,923
19 Jul 19	10.34000 -0.01	10.38	10.30	10.34	474,381
18 Jul 19	10.35000 +0.21	10.38	10.10	10.12	606,393
17 Jul 19	10.14000 -0.07	10.34	10.12	10.23	301,665
16 Jul 19	10.21000 +0.02	10.29	10.10	10.18	344,220
15 Jul 19	10.19000 -0.02	10.29	10.09	10.19	438,695
12 Jul 19	10.21000 +0.33	10.24	9.88	9.88	1,023,043
11 Jul 19	9.88000 -0.06	9.98	9.75	9.96	711,415
10 Jul 19	9.94000 +0.00	10.08	9.91	9.92	943,493
09 Jul 19	9.94000 +0.18	9.98	9.71	9.74	502,496
08 Jul 19	9.76000 -0.07	9.83	9.72	9.79	859,177
05 Jul 19	9.83000 +0.05	9.86	9.58	9.74	598,864
04 Jul 19	9.78000 +0.15	9.80	9.58	9.61	134,975
03 Jul 19	9.63000 +0.15	9.79	9.45	9.50	684,414
02 Jul 19	9.48000 -0.08	9.72	9.32	9.63	947,405
28 Jun 19	9.56000 +0.00	9.67	9.33	9.65	1,383,151
27 Jun 19	9.56000 -0.05	9.67	9.43	9.60	1,999,895
26 Jun 19	9.61000 -0.10	9.86	9.51	9.74	3,758,888
25 Jun 19	9.71000 -0.11	9.82	9.62	9.82	769,426
24 Jun 19	9.82000 +0.05	9.86	9.71	9.73	446,037
21 Jun 19	9.77000 +0.01	9.90	9.66	9.75	1,302,106
20 Jun 19	9.76000 -0.09	9.99	9.68	9.90	556,112
19 Jun 19	9.85000 +0.05	9.94	9.70	9.80	1,079,355
18 Jun 19	9.80000 +0.08	9.90	9.73	9.76	261,198
17 Jun 19	9.72000 -0.07	9.91	9.70	9.82	232,210
14 Jun 19	9.79000 -0.02	9.85	9.76	9.83	262,886
13 Jun 19	9.81000 +0.07	9.88	9.73	9.74	712,467
12 Jun 19	9.74000 -0.05	9.84	9.73	9.81	303,962
11 Jun 19	9.79000 -0.01	9.89	9.76	9.83	268,724
10 Jun 19	9.80000 -0.12	9.99	9.77	9.95	517,966
07 Jun 19	9.92000 -0.15	10.09	9.89	10.07	522,621
06 Jun 19	10.07000 +0.06	10.13	9.87	10.00	859,027
05 Jun 19	10.01000 +0.04	10.07	9.89	9.98	770,890
04 Jun 19	9.97000 +0.21	9.99	9.78	9.79	572,556
03 Jun 19	9.76000 -0.02	9.90	9.67	9.78	987,285
31 May 19	9.78000 +0.06	9.81	9.54	9.65	1,201,021
30 May 19	9.72000 -0.16	9.91	9.69	9.88	682,565
29 May 19	9.88000 -0.06	9.96	9.85	9.89	399,531
28 May 19	9.94000 -0.06	10.10	9.85	9.99	1,180,278
27 May 19	10.00000 +0.05	10.02	9.90	9.93	290,879
24 May 19	9.95000 +0.04	10.10	9.93	9.95	665,159
23 May 19	9.91000 -0.33	10.22	9.88	10.17	971,483
22 May 19	10.24000 +0.15	10.28	9.99	10.03	2,458,948
21 May 19	10.09000 +0.21	10.11	9.79	9.84	2,598,599
17 May 19	9.88000 +0.14	9.93	9.65	9.75	1,303,829
16 May 19	9.74000 +0.14	9.87	9.62	9.65	969,876
15 May 19	9.60000 -0.09	9.81	9.59	9.65	1,783,123
14 May 19	9.69000 +0.09	9.92	9.62	9.62	1,400,864
13 May 19	9.60000 +0.11	9.64	9.20	9.20	1,043,060
10 May 19	9.49000 -0.03	9.74	9.42	9.50	1,562,957
09 May 19	9.52000 +0.04	9.71	9.42	9.44	2,180,357
08 May 19	9.48000 +1.13	10.32	9.30	9.30	5,867,519
07 May 19	8.35000 -0.04	8.40	8.16	8.33	971,484
06 May 19	8.39000 +0.00	8.43	8.16	8.30	603,883
03 May 19	8.39000 +0.22	8.44	8.10	8.18	1,782,215
02 May 19	8.17000 -0.03	8.21	8.09	8.17	321,174
01 May 19	8.20000 -0.11	8.40	8.18	8.33	348,646
30 Apr 19	8.31000 -0.01	8.41	8.31	8.32	881,583
29 Apr 19	8.32000 -0.02	8.44	8.30	8.34	382,789
26 Apr 19	8.34000 +0.10	8.41	8.20	8.22	706,416
25 Apr 19	8.24000 -0.06	8.35	8.15	8.31	1,233,507
24 Apr 19	8.30000 +0.11	8.76	8.26	8.53	3,069,549
23 Apr 19	8.19000 +0.04	8.24	8.09	8.15	280,955
22 Apr 19	8.15000 -0.04	8.25	8.12	8.20	323,109
18 Apr 19	8.19000 -0.01	8.27	8.10	8.17	523,503
17 Apr 19	8.20000 +0.08	8.21	8.09	8.14	668,986
16 Apr 19	8.12000 +0.02	8.27	8.10	8.10	821,468
15 Apr 19	8.10000 +0.07	8.18	7.99	8.00	443,821
12 Apr 19	8.03000 -0.03	8.15	8.01	8.06	615,256
11 Apr 19	8.06000 +0.00	8.16	8.02	8.10	559,636
10 Apr 19	8.06000 -0.09	8.21	8.06	8.21	420,974
09 Apr 19	8.15000 -0.15	8.30	8.14	8.23	813,919
08 Apr 19	8.30000 -0.06	8.48	8.22	8.34	986,735
05 Apr 19	8.36000 -0.10	8.48	8.32	8.46	644,696
04 Apr 19	8.46000 +0.28	8.49	8.11	8.16	813,105
03 Apr 19	8.18000 -0.07	8.30	8.08	8.23	1,035,988
02 Apr 19	8.25000 -0.21	8.45	8.15	8.45	768,682
01 Apr 19	8.46000 +0.01	8.56	8.43	8.52	286,059
29 Mar 19	8.45000 -0.06	8.59	8.45	8.57	1,625,180
28 Mar 19	8.51000 -0.10	8.59	8.27	8.59	871,936
27 Mar 19	8.61000 +0.07	8.66	8.45	8.51	431,691
26 Mar 19	8.54000 +0.04	8.67	8.45	8.53	918,625
25 Mar 19	8.50000 +0.20	8.52	8.27	8.29	633,696
22 Mar 19	8.30000 -0.05	8.42	8.26	8.32	944,463
21 Mar 19	8.35000 +0.01	8.46	8.31	8.35	380,181
20 Mar 19	8.34000 +0.04	8.41	8.22	8.31	331,632
19 Mar 19	8.30000 -0.13	8.50	8.27	8.50	367,610
18 Mar 19	8.43000 +0.14	8.45	8.19	8.30	740,504
15 Mar 19	8.29000 +0.25	8.34	7.97	8.05	4,751,298
14 Mar 19	8.04000 -0.03	8.04	7.94	8.03	554,530
13 Mar 19	8.07000 -0.09	8.18	8.01	8.17	733,515
12 Mar 19	8.16000 +0.24	8.20	7.81	7.93	1,076,880
11 Mar 19	7.92000 +0.04	7.94	7.74	7.91	1,317,536
08 Mar 19	7.88000 -0.02	8.01	7.81	7.84	1,375,763
07 Mar 19	7.90000 +0.56	8.37	7.39	7.39	6,246,596
06 Mar 19	7.34000 -0.13	7.64	7.27	7.49	653,727
05 Mar 19	7.47000 -0.07	7.65	7.39	7.55	641,175
04 Mar 19	7.54000 -0.11	7.76	7.40	7.67	744,900
01 Mar 19	7.65000 +0.12	7.88	7.49	7.56	743,915
28 Feb 19	7.53000 -0.02	7.72	7.45	7.56	845,376
27 Feb 19	7.55000 -0.02	7.66	7.42	7.54	530,166
26 Feb 19	7.57000 +0.15	7.62	7.45	7.45	462,199
25 Feb 19	7.42000 +0.00	7.51	7.39	7.42	338,526
22 Feb 19	7.42000 +0.04	7.62	7.34	7.40	699,434
21 Feb 19	7.38000 -0.10	7.49	7.17	7.48	1,601,075
20 Feb 19	7.48000 +0.06	7.55	7.36	7.41	911,709
19 Feb 19	7.42000 +0.03	7.46	7.28	7.38	692,134
15 Feb 19	7.39000 +0.06	7.45	7.30	7.37	645,215
14 Feb 19	7.33000 +0.16	7.38	7.17	7.17	1,523,882
13 Feb 19	7.17000 -0.03	7.25	7.16	7.22	1,027,666
12 Feb 19	7.20000 +0.02	7.30	7.17	7.22	697,964
11 Feb 19	7.18000 +0.03	7.23	7.11	7.15	1,042,009
08 Feb 19	7.15000 +0.00	7.17	7.09	7.13	258,870
07 Feb 19	7.15000 +0.09	7.19	7.03	7.05	503,086
06 Feb 19	7.06000 +0.07	7.08	6.97	6.98	523,779
05 Feb 19	6.99000 +0.11	7.02	6.87	6.90	530,906
04 Feb 19	6.88000 -0.10	7.03	6.85	6.91	550,720
01 Feb 19	6.98000 -0.10	7.18	6.91	7.06	977,389
31 Jan 19	7.08000 -0.06	7.14	7.00	7.14	432,093
30 Jan 19	7.14000 +0.13	7.14	6.96	7.03	547,141
29 Jan 19	7.01000 -0.08	7.26	6.99	7.12	754,035
28 Jan 19	7.09000 -0.08	7.14	6.92	7.08	1,299,696
25 Jan 19	7.17000 -0.02	7.25	7.15	7.25	645,087
24 Jan 19	7.19000 +0.01	7.22	7.09	7.15	566,826
23 Jan 19	7.18000 -0.04	7.27	7.14	7.24	589,064
22 Jan 19	7.22000 -0.13	7.32	7.17	7.31	719,542
21 Jan 19	7.35000 +0.05	7.40	7.19	7.29	374,629
18 Jan 19	7.30000 +0.05	7.42	7.27	7.32	1,286,748
17 Jan 19	7.25000 -0.05	7.40	7.23	7.26	1,350,481
16 Jan 19	7.30000 -0.22	7.58	7.27	7.56	1,334,129
15 Jan 19	7.52000 +0.02	7.58	7.44	7.50	560,330
14 Jan 19	7.50000 -0.14	7.69	7.43	7.64	648,769
11 Jan 19	7.64000 +0.00	7.77	7.52	7.61	563,775
10 Jan 19	7.64000 -0.10	7.74	7.46	7.67	593,164
09 Jan 19	7.74000 +0.29	7.77	7.48	7.52	711,253
08 Jan 19	7.45000 -0.06	7.69	7.41	7.58	836,195
07 Jan 19	7.51000 +0.13	7.73	7.37	7.42	722,401
04 Jan 19	7.38000 +0.19	7.44	7.15	7.25	467,331
03 Jan 19	7.19000 +0.23	7.21	6.84	6.92	600,713
02 Jan 19	6.96000 +0.05	7.10	6.68	6.82	593,069
31 Dec 18	6.91000 +0.17	7.01	6.82	6.82	741,965
28 Dec 18	6.74000 +0.27	6.80	6.37	6.48	762,199
27 Dec 18	6.47000 +0.31	6.50	6.30	6.31	789,162
24 Dec 18	6.16000 -0.01	6.29	6.03	6.09	493,683
21 Dec 18	6.17000 -0.22	6.43	6.13	6.39	3,287,815
20 Dec 18	6.39000 -0.14	6.62	6.30	6.51	714,652
19 Dec 18	6.53000 -0.02	6.88	6.51	6.56	971,418
18 Dec 18	6.55000 -0.05	6.79	6.37	6.63	1,477,299
17 Dec 18	6.60000 -0.24	6.88	6.54	6.78	1,695,441
14 Dec 18	6.84000 +0.02	7.12	6.73	6.73	720,899
13 Dec 18	6.82000 -0.11	6.94	6.75	6.94	617,494
12 Dec 18	6.93000 -0.16	7.18	6.88	7.18	659,696
11 Dec 18	7.09000 +0.05	7.22	7.00	7.04	518,789
10 Dec 18	7.04000 -0.07	7.16	6.99	7.10	1,017,208
07 Dec 18	7.11000 +0.05	7.27	6.98	7.06	1,145,856
06 Dec 18	7.06000 -0.06	7.12	6.97	7.00	667,654
05 Dec 18	7.12000 -0.16	7.32	7.05	7.22	319,587
04 Dec 18	7.28000 +0.01	7.34	7.01	7.22	1,187,165
03 Dec 18	7.27000 +0.22	7.47	7.13	7.13	665,520
30 Nov 18	7.05000 -0.03	7.22	7.01	7.06	1,712,086
29 Nov 18	7.08000 -0.10	7.16	6.99	7.10	419,107
28 Nov 18	7.18000 +0.39	7.21	6.85	6.92	974,594
27 Nov 18	6.79000 +0.07	6.83	6.58	6.70	998,417
26 Nov 18	6.72000 -0.16	6.99	6.69	6.87	1,333,805
23 Nov 18	6.88000 +0.01	6.91	6.82	6.85	116,736
22 Nov 18	6.87000 -0.08	7.00	6.80	6.94	186,908
21 Nov 18	6.95000 +0.02	7.08	6.92	6.98	967,303
20 Nov 18	6.93000 -0.04	7.04	6.86	6.88	692,492
19 Nov 18	6.97000 -0.19	7.19	6.87	7.15	1,150,759
16 Nov 18	7.16000 -0.19	7.39	7.12	7.32	918,596
15 Nov 18	7.35000 -0.26	7.67	7.35	7.55	1,677,634
14 Nov 18	7.61000 +0.10	7.68	7.49	7.50	548,978
13 Nov 18	7.51000 +0.16	7.60	7.45	7.48	485,192
12 Nov 18	7.35000 -0.07	7.49	7.34	7.42	521,986
09 Nov 18	7.42000 -0.32	7.70	7.39	7.65	937,795
08 Nov 18	7.74000 -0.10	7.86	7.65	7.84	789,753
07 Nov 18	7.84000 +0.20	7.92	7.24	7.60	1,748,485
06 Nov 18	7.64000 -0.66	7.99	7.55	7.89	2,887,869
05 Nov 18	8.30000 +0.30	8.30	8.03	8.06	2,534,595
02 Nov 18	8.00000 +0.12	8.16	7.88	7.88	1,476,908
01 Nov 18	7.88000 +0.13	7.91	7.64	7.80	1,301,829
31 Oct 18	7.75000 -0.11	7.95	7.65	7.95	879,776
30 Oct 18	7.86000 -0.12	8.01	7.79	7.98	1,154,253
29 Oct 18	7.98000 +0.16	8.22	7.87	7.93	1,475,690
26 Oct 18	7.82000 -0.06	7.90	7.61	7.81	1,367,888
25 Oct 18	7.88000 +0.06	8.03	7.84	7.91	798,242
24 Oct 18	7.82000 -0.35	8.20	7.80	8.14	914,733
23 Oct 18	8.17000 -0.13	8.25	8.04	8.21	1,131,607
22 Oct 18	8.30000 +0.16	8.50	8.14	8.15	2,041,889
19 Oct 18	8.14000 +0.07	8.19	8.00	8.14	2,528,822
18 Oct 18	8.07000 -0.03	8.28	8.05	8.05	821,780
17 Oct 18	8.10000 -0.14	8.25	7.97	8.22	2,129,356
16 Oct 18	8.24000 +0.06	8.27	8.11	8.18	668,322
15 Oct 18	8.18000 -0.07	8.48	8.14	8.26	1,158,954
12 Oct 18	8.25000 +0.14	8.77	8.10	8.50	1,933,075
11 Oct 18	8.11000 +0.20	8.41	7.74	7.85	2,783,898
10 Oct 18	7.91000 -0.04	8.00	7.81	7.95	1,470,509
09 Oct 18	7.95000 -0.08	8.07	7.81	8.00	734,267
05 Oct 18	8.03000 +0.13	8.11	7.87	7.90	1,401,064
04 Oct 18	7.90000 -0.02	8.00	7.75	7.89	2,145,191
03 Oct 18	7.92000 -0.13	8.05	7.80	7.97	1,502,985
02 Oct 18	8.05000 +1.35	8.44	7.05	7.05	13,198,240
01 Oct 18	6.70000 +0.05	6.75	6.64	6.70	377,469
28 Sep 18	6.65000 -0.13	6.78	6.62	6.76	1,601,397
27 Sep 18	6.78000 +0.11	6.84	6.58	6.66	481,748
26 Sep 18	6.67000 -0.16	6.91	6.65	6.79	697,516
25 Sep 18	6.83000 +0.01	6.89	6.77	6.87	501,261
24 Sep 18	6.82000 -0.22	7.07	6.81	7.01	1,080,696
21 Sep 18	7.04000 -0.11	7.17	7.01	7.16	610,951
20 Sep 18	7.15000 -0.01	7.25	7.01	7.22	474,790
19 Sep 18	7.16000 -0.14	7.32	7.16	7.28	412,843
18 Sep 18	7.30000 +0.01	7.38	7.24	7.30	512,427
17 Sep 18	7.29000 +0.00	7.40	7.24	7.39	1,173,207
14 Sep 18	7.29000 -0.05	7.41	7.27	7.37	551,110
13 Sep 18	7.34000 +0.17	7.42	7.19	7.22	799,363
12 Sep 18	7.17000 +0.04	7.27	7.15	7.16	911,008
11 Sep 18	7.13000 +0.19	7.32	6.97	7.20	2,704,326
10 Sep 18	6.94000 -0.07	7.14	6.92	7.08	860,325
07 Sep 18	7.01000 +0.07	7.10	6.87	6.93	1,315,398
06 Sep 18	6.94000 -0.04	7.00	6.84	6.98	564,822
05 Sep 18	6.98000 -0.02	7.01	6.80	7.00	1,051,527
04 Sep 18	7.00000 -0.03	7.04	6.84	7.00	516,265
31 Aug 18	7.03000 -0.01	7.14	6.99	7.03	1,585,522
30 Aug 18	7.04000 -0.16	7.20	6.99	7.16	3,420,699
29 Aug 18	7.20000 +0.15	7.26	6.99	7.06	1,112,475
28 Aug 18	7.05000 +0.31	7.08	6.74	6.75	1,400,715
27 Aug 18	6.74000 +0.12	6.81	6.61	6.62	721,703
24 Aug 18	6.62000 -0.02	6.71	6.58	6.71	395,486
23 Aug 18	6.64000 -0.06	6.76	6.64	6.71	725,130
22 Aug 18	6.70000 -0.23	6.94	6.64	6.92	639,325
21 Aug 18	6.93000 -0.01	7.02	6.92	6.92	1,625,702
20 Aug 18	6.94000 +0.09	6.96	6.84	6.87	1,243,950
17 Aug 18	6.85000 +0.03	6.95	6.75	6.80	1,293,475
16 Aug 18	6.82000 -0.05	6.95	6.74	6.88	891,135
15 Aug 18	6.87000 +0.10	6.90	6.50	6.76	1,379,863
14 Aug 18	6.77000 +0.87	6.83	6.22	6.24	3,804,486
13 Aug 18	5.90000 -0.10	6.02	5.80	6.00	1,281,922
10 Aug 18	6.00000 -0.07	6.08	5.97	6.06	391,926
09 Aug 18	6.07000 -0.13	6.25	6.02	6.21	680,865
08 Aug 18	6.20000 +0.18	6.22	6.00	6.00	653,236
07 Aug 18	6.02000 -0.01	6.20	6.02	6.05	390,807
03 Aug 18	6.03000 +0.00	6.15	6.01	6.03	349,561
02 Aug 18	6.03000 -0.07	6.11	6.01	6.07	333,711
01 Aug 18	6.10000 -0.16	6.30	6.09	6.22	585,092
31 Jul 18	6.26000 +0.16	6.31	6.10	6.10	449,444
30 Jul 18	6.10000 +0.01	6.20	6.10	6.12	235,876
27 Jul 18	6.09000 +0.03	6.21	6.03	6.06	762,932
26 Jul 18	6.06000 -0.02	6.13	6.01	6.07	520,121
25 Jul 18	6.08000 +0.06	6.13	6.00	6.05	1,113,065
24 Jul 18	6.02000 -0.29	6.45	6.00	6.28	1,015,937
23 Jul 18	6.31000 +0.16	6.34	6.07	6.16	571,123
20 Jul 18	6.15000 -0.08	6.28	6.13	6.23	628,691
19 Jul 18	6.23000 +0.11	6.32	6.09	6.18	735,411
18 Jul 18	6.12000 +0.05	6.50	5.94	6.05	1,348,487
17 Jul 18	6.07000 +0.04	6.09	5.88	6.09	531,010
16 Jul 18	6.03000 -0.03	6.07	5.75	6.05	3,079,945
13 Jul 18	6.06000 -0.09	6.17	6.04	6.17	549,756
12 Jul 18	6.15000 -0.02	6.23	6.10	6.22	1,181,911
11 Jul 18	6.17000 -0.20	6.42	6.08	6.35	1,543,167
10 Jul 18	6.37000 +0.15	6.42	6.22	6.27	1,045,297
09 Jul 18	6.22000 +0.02	6.34	6.14	6.29	1,277,432
06 Jul 18	6.20000 +0.04	6.42	6.09	6.13	998,055
05 Jul 18	6.16000 -0.03	6.22	6.00	6.19	896,943
04 Jul 18	6.19000 +0.08	6.34	6.10	6.13	255,832
03 Jul 18	6.11000 -0.07	6.29	6.11	6.19	780,799
29 Jun 18	6.18000 +0.45	6.25	5.81	5.81	2,205,841
28 Jun 18	5.73000 -0.53	6.14	5.71	6.14	2,130,019
27 Jun 18	6.26000 -0.22	6.50	6.25	6.50	858,043
26 Jun 18	6.48000 -0.13	6.65	6.39	6.65	2,801,204
25 Jun 18	6.61000 -0.24	6.86	6.48	6.84	1,832,895
22 Jun 18	6.85000 +0.30	6.90	6.54	6.54	5,332,694
21 Jun 18	6.55000 +0.21	6.59	6.33	6.34	1,722,214
20 Jun 18	6.34000 -0.20	6.59	6.31	6.59	1,455,359
19 Jun 18	6.54000 -0.06	6.61	6.47	6.53	1,158,895
18 Jun 18	6.60000 -0.06	6.70	6.51	6.61	1,199,133
15 Jun 18	6.66000 +0.09	6.70	6.52	6.54	2,073,800
14 Jun 18	6.57000 -0.08	6.71	6.40	6.68	2,258,978
13 Jun 18	6.65000 -0.06	6.78	6.37	6.76	1,971,965
12 Jun 18	6.71000 +0.13	6.76	6.59	6.59	2,979,489
11 Jun 18	6.58000 +0.05	6.62	6.48	6.49	2,119,914
08 Jun 18	6.53000 +0.16	6.57	6.23	6.35	3,366,308
07 Jun 18	6.37000 +0.23	6.37	6.10	6.13	4,026,844
06 Jun 18	6.14000 +0.18	6.15	5.96	5.97	2,627,861
05 Jun 18	5.96000 +0.31	6.04	5.64	5.64	2,398,646
04 Jun 18	5.65000 +0.09	5.71	5.49	5.59	1,868,162
01 Jun 18	5.56000 +0.13	5.60	5.43	5.46	2,950,728
31 May 18	5.43000 -0.18	5.62	5.35	5.59	21,284,820
30 May 18	5.61000 -0.06	5.74	5.60	5.72	2,089,387
29 May 18	5.67000 -0.01	5.77	5.60	5.63	2,174,264
28 May 18	5.68000 -0.05	5.77	5.60	5.76	803,983
25 May 18	5.73000 +0.00	5.87	5.61	5.71	2,667,579
24 May 18	5.73000 -0.05	5.82	5.67	5.80	2,614,170
23 May 18	5.78000 +0.02	5.78	5.66	5.76	2,299,502
22 May 18	5.76000 -0.06	5.82	5.71	5.82	2,566,570
18 May 18	5.82000 -0.15	6.03	5.75	6.03	1,767,804
17 May 18	5.97000 +0.21	6.07	5.69	5.78	2,783,680
16 May 18	5.76000 +0.03	5.95	5.58	5.85	4,239,797
15 May 18	5.73000 +0.62	6.14	5.35	5.39	11,284,230
14 May 18	5.11000 +0.47	5.19	4.73	4.79	11,862,330
11 May 18	4.64000 -0.17	4.86	4.62	4.83	1,407,394
10 May 18	4.81000 -0.04	4.88	4.72	4.83	1,540,279
09 May 18	4.85000 -0.02	4.91	4.74	4.91	1,901,520
08 May 18	4.87000 +0.05	4.94	4.78	4.85	2,635,331
07 May 18	4.82000 -0.23	5.08	4.80	5.07	2,145,140
04 May 18	5.05000 +0.16	5.16	4.90	4.90	2,444,488
03 May 18	4.89000 -0.02	4.92	4.81	4.87	2,312,201
02 May 18	4.91000 +0.01	4.95	4.84	4.92	4,628,768
01 May 18	4.90000 +0.05	4.93	4.79	4.85	1,825,437
30 Apr 18	4.85000 -0.09	4.97	4.83	4.97	2,145,263
27 Apr 18	4.94000 -0.01	4.98	4.91	4.95	413,750
26 Apr 18	4.95000 +0.13	4.97	4.69	4.87	2,918,774
25 Apr 18	4.82000 -0.09	4.93	4.80	4.93	1,290,550
24 Apr 18	4.91000 -0.08	5.04	4.89	5.03	988,836
23 Apr 18	4.99000 -0.03	5.06	4.98	5.05	2,202,453
20 Apr 18	5.02000 -0.18	5.23	4.96	5.21	2,114,819
19 Apr 18	5.20000 +0.20	5.28	4.99	4.99	2,692,715
18 Apr 18	5.00000 +0.16	5.03	4.89	4.97	4,192,803
17 Apr 18	4.84000 +0.21	4.91	4.66	4.66	2,750,356
16 Apr 18	4.63000 +0.01	4.66	4.57	4.66	1,357,900
13 Apr 18	4.62000 -0.09	4.75	4.59	4.73	1,975,802
12 Apr 18	4.71000 +0.18	4.72	4.53	4.57	1,571,299
11 Apr 18	4.53000 +0.03	4.57	4.46	4.52	3,533,258
10 Apr 18	4.50000 +0.04	4.60	4.46	4.51	2,556,941
09 Apr 18	4.46000 +0.01	4.53	4.39	4.50	1,643,961
06 Apr 18	4.45000 +0.14	4.50	4.29	4.29	2,542,687
05 Apr 18	4.31000 +0.19	4.36	4.08	4.15	2,051,128
04 Apr 18	4.12000 +0.17	4.16	3.80	3.93	7,267,960
03 Apr 18	3.95000 -0.09	3.99	3.89	3.91	2,445,502
02 Apr 18	4.04000 -0.11	4.17	3.96	4.17	1,614,333
29 Mar 18	4.15000 +0.14	4.19	4.02	4.03	1,893,263
28 Mar 18	4.01000 +0.08	4.22	3.89	3.90	2,764,777
27 Mar 18	3.93000 -0.04	4.01	3.90	3.99	1,926,949
26 Mar 18	3.97000 -0.02	4.04	3.92	4.00	1,988,721
23 Mar 18	3.99000 -0.04	4.11	3.93	4.05	2,210,603
22 Mar 18	4.03000 -0.20	4.24	4.00	4.24	3,182,146
21 Mar 18	4.23000 +0.15	4.28	4.10	4.13	2,836,929
20 Mar 18	4.08000 -0.06	4.23	4.01	4.15	3,301,416
19 Mar 18	4.14000 +0.27	4.24	3.83	3.91	5,550,284
16 Mar 18	3.87000 +0.00	4.07	3.71	3.87	11,441,780
15 Mar 18	3.87000 -1.25	5.46	3.21	5.27	15,383,090
14 Mar 18	5.12000 -0.17	5.35	5.07	5.32	2,988,427
13 Mar 18	5.29000 +0.02	5.34	5.16	5.28	3,538,987
12 Mar 18	5.27000 +0.33	5.37	4.93	4.94	2,980,952
09 Mar 18	4.94000 +0.00	4.97	4.86	4.96	1,453,053
08 Mar 18	4.94000 +0.16	4.99	4.76	4.80	2,911,736
07 Mar 18	4.78000 +0.00	4.83	4.67	4.69	1,332,138
06 Mar 18	4.78000 -0.04	4.89	4.70	4.85	801,484
05 Mar 18	4.82000 +0.06	4.83	4.69	4.75	875,197
02 Mar 18	4.76000 -0.04	4.84	4.67	4.76	2,446,940
01 Mar 18	4.80000 -0.07	4.98	4.75	4.84	2,232,712
28 Feb 18	4.87000 -0.09	4.96	4.71	4.96	4,651,597
27 Feb 18	4.96000 +0.06	5.02	4.88	4.90	3,257,912
26 Feb 18	4.90000 -0.05	4.99	4.78	4.96	2,531,890
23 Feb 18	4.95000 -0.02	4.99	4.82	4.99	1,311,993
22 Feb 18	4.97000 +0.22	5.06	4.76	4.77	2,982,201
21 Feb 18	4.75000 +0.35	4.85	4.30	4.39	8,069,279
20 Feb 18	4.40000 -0.18	4.69	4.35	4.65	3,317,735
16 Feb 18	4.58000 -0.07	4.78	4.53	4.70	2,475,577
15 Feb 18	4.65000 -0.32	5.01	4.60	4.99	2,859,430
14 Feb 18	4.97000 +0.12	5.04	4.70	4.81	4,758,333
13 Feb 18	4.85000 -0.56	5.41	4.84	5.39	4,243,665
12 Feb 18	5.41000 -0.03	5.63	5.38	5.50	2,005,177
09 Feb 18	5.44000 -0.01	5.65	5.35	5.51	1,676,254
08 Feb 18	5.45000 -0.18	5.67	5.39	5.62	3,078,759
07 Feb 18	5.63000 -0.04	6.05	5.59	5.81	4,864,153
06 Feb 18	5.67000 -2.28	6.23	5.25	6.23	17,160,020
05 Feb 18	7.95000 -0.18	8.12	7.90	8.03	1,714,700
02 Feb 18	8.13000 -0.07	8.18	8.05	8.15	1,398,439
01 Feb 18	8.20000 -0.10	8.27	8.04	8.27	1,295,978
31 Jan 18	8.30000 +0.09	8.35	8.20	8.25	1,247,851
30 Jan 18	8.21000 -0.19	8.37	7.97	8.35	2,863,280
29 Jan 18	8.40000 -0.07	8.49	8.35	8.47	1,131,172
26 Jan 18	8.47000 -0.27	8.79	8.44	8.79	1,016,600
25 Jan 18	8.74000 -0.04	8.82	8.71	8.82	1,268,131
24 Jan 18	8.78000 -0.05	8.84	8.68	8.84	1,914,911
23 Jan 18	8.83000 -0.15	8.99	8.83	8.98	730,941
22 Jan 18	8.98000 +0.19	9.03	8.77	8.80	2,113,156
19 Jan 18	8.79000 -0.10	8.88	8.75	8.88	992,045
18 Jan 18	8.89000 -0.15	9.05	8.82	9.03	3,264,274
17 Jan 18	9.04000 -0.01	9.15	9.00	9.12	5,109,821
16 Jan 18	9.05000 -0.38	9.40	9.01	9.40	2,227,960
15 Jan 18	9.43000 +0.09	9.47	9.30	9.30	301,759
12 Jan 18	9.34000 -0.17	9.42	8.84	9.40	4,465,237
11 Jan 18	9.51000 +0.03	9.59	9.45	9.46	1,640,127
10 Jan 18	9.48000 +0.05	9.51	9.36	9.44	665,362
09 Jan 18	9.43000 -0.06	9.52	9.36	9.50	1,500,080
08 Jan 18	9.49000 -0.18	9.67	9.45	9.65	1,647,615
05 Jan 18	9.67000 +0.06	9.76	9.54	9.69	5,157,012
04 Jan 18	9.61000 +0.15	9.69	9.39	9.50	7,962,120
03 Jan 18	9.46000 +0.06	9.56	9.39	9.40	2,024,475
02 Jan 18	9.40000 -0.10	9.52	9.37	9.52	2,680,182
29 Dec 17	9.50000 -0.09	9.59	9.46	9.58	1,079,652
28 Dec 17	9.59000 +0.01	9.61	9.51	9.55	585,335
27 Dec 17	9.58000 -0.02	9.66	9.56	9.60	501,609
22 Dec 17	9.60000 -0.05	9.73	9.55	9.70	1,400,667
21 Dec 17	9.65000 -0.18	9.88	9.50	9.84	7,900,363
20 Dec 17	9.83000 -0.07	9.99	9.83	9.92	889,113
19 Dec 17	9.90000 -0.07	10.06	9.81	9.97	2,437,667
18 Dec 17	9.97000 -0.08	10.16	9.93	10.10	1,326,894
15 Dec 17	10.05000 -0.19	10.32	10.03	10.25	3,879,215
14 Dec 17	10.24000 -0.22	10.51	10.19	10.50	3,128,607
13 Dec 17	10.46000 +0.00	11.03	10.17	10.62	7,012,945
12 Dec 17	10.46000 +0.84	10.59	9.40	9.61	2,418,023
11 Dec 17	9.62000 +0.18	9.69	9.47	9.47	702,870
08 Dec 17	9.44000 +0.13	9.58	9.32	9.36	1,311,361
07 Dec 17	9.31000 +0.05	9.35	9.25	9.26	1,355,909
06 Dec 17	9.26000 -0.02	9.36	9.22	9.28	1,581,658
05 Dec 17	9.28000 -0.17	9.43	9.23	9.41	876,608
04 Dec 17	9.45000 -0.18	9.71	9.34	9.66	2,366,000
01 Dec 17	9.63000 -0.10	9.81	9.60	9.72	1,044,577
30 Nov 17	9.73000 +0.01	9.91	9.59	9.76	1,023,544
29 Nov 17	9.72000 -0.16	9.88	9.67	9.88	852,448
28 Nov 17	9.88000 +0.26	9.90	9.60	9.61	638,481
27 Nov 17	9.62000 -0.18	9.89	9.62	9.79	402,421
24 Nov 17	9.80000 +0.17	9.86	9.60	9.62	286,725
23 Nov 17	9.63000 -0.04	9.73	9.57	9.57	126,845
22 Nov 17	9.67000 +0.12	9.71	9.47	9.56	759,043
21 Nov 17	9.55000 -0.05	9.78	9.51	9.66	401,439
20 Nov 17	9.60000 -0.17	9.79	9.58	9.75	1,079,033
17 Nov 17	9.77000 +0.11	9.94	9.68	9.69	433,462
16 Nov 17	9.66000 +0.14	9.77	9.58	9.59	479,295
15 Nov 17	9.52000 +0.07	9.55	9.35	9.40	1,350,745
14 Nov 17	9.45000 -0.02	9.53	9.39	9.44	652,850
13 Nov 17	9.47000 -0.17	9.61	9.40	9.60	1,013,961
10 Nov 17	9.64000 -0.06	9.78	9.63	9.70	541,657
09 Nov 17	9.70000 -0.14	9.87	9.65	9.72	986,031
08 Nov 17	9.84000 +0.04	10.20	9.55	9.59	1,946,763
07 Nov 17	9.80000 -0.18	10.04	9.73	9.97	1,025,628
06 Nov 17	9.98000 -0.03	10.05	9.93	10.01	380,675
03 Nov 17	10.01000 -0.06	10.18	10.00	10.10	555,981
02 Nov 17	10.07000 +0.03	10.11	9.96	10.01	455,957
01 Nov 17	10.04000 +0.10	10.06	9.81	9.96	936,762
31 Oct 17	9.94000 -0.38	10.30	9.92	10.17	1,573,500
30 Oct 17	10.32000 +0.87	10.39	9.60	9.60	5,024,708
27 Oct 17	9.45000 -0.01	9.50	9.28	9.46	2,288,338
26 Oct 17	9.46000 -0.21	9.73	9.38	9.67	658,491
25 Oct 17	9.67000 +0.05	9.78	9.59	9.63	814,969
24 Oct 17	9.62000 +0.29	9.70	9.35	9.36	1,248,851
23 Oct 17	9.33000 -0.10	9.47	9.29	9.45	369,502
20 Oct 17	9.43000 +0.07	9.46	9.25	9.35	404,497
19 Oct 17	9.36000 -0.03	9.47	9.28	9.33	719,095
18 Oct 17	9.39000 -0.03	9.50	9.34	9.47	484,986
17 Oct 17	9.42000 +0.09	9.49	9.32	9.34	494,669
16 Oct 17	9.33000 +0.04	9.48	9.31	9.32	329,377
13 Oct 17	9.29000 -0.01	9.45	9.28	9.33	708,855
12 Oct 17	9.30000 -0.32	9.66	9.29	9.64	1,074,598
11 Oct 17	9.62000 -0.41	10.02	9.54	10.02	1,602,527
10 Oct 17	10.03000 +0.05	10.12	9.70	9.90	2,210,596
06 Oct 17	9.98000 +0.94	10.04	8.95	9.05	4,267,756
05 Oct 17	9.04000 -0.08	9.26	9.03	9.13	629,287
04 Oct 17	9.12000 -0.24	9.35	9.10	9.35	646,529
03 Oct 17	9.36000 -0.14	9.52	9.30	9.50	1,552,705
02 Oct 17	9.50000 +0.25	9.52	9.26	9.26	541,338
29 Sep 17	9.25000 +0.00	9.35	9.20	9.26	1,089,766
28 Sep 17	9.25000 -0.05	9.29	9.15	9.23	1,049,821
27 Sep 17	9.30000 -0.05	9.46	9.27	9.40	864,560
26 Sep 17	9.35000 +0.06	9.47	9.19	9.28	969,880
25 Sep 17	9.29000 +0.05	9.35	9.17	9.21	425,982
22 Sep 17	9.24000 +0.07	9.25	9.09	9.14	1,264,113
21 Sep 17	9.17000 +0.16	9.22	9.00	9.01	822,368
20 Sep 17	9.01000 +0.01	9.07	8.97	9.02	821,311
19 Sep 17	9.00000 +0.05	9.04	8.92	8.92	2,075,578
18 Sep 17	8.95000 -0.06	9.06	8.93	9.00	1,036,888
15 Sep 17	9.01000 -0.04	9.07	8.98	9.05	1,285,254
14 Sep 17	9.05000 +0.05	9.15	8.99	9.02	2,637,745
13 Sep 17	9.00000 -0.24	9.24	8.93	9.23	2,374,663
12 Sep 17	9.24000 +0.29	9.31	8.94	8.98	990,290
11 Sep 17	8.95000 +0.20	9.06	8.74	8.76	2,988,301
08 Sep 17	8.75000 -0.15	8.94	8.70	8.90	1,837,739
07 Sep 17	8.90000 -0.06	9.00	8.81	8.92	1,864,082
06 Sep 17	8.96000 +0.11	9.05	8.86	8.88	2,411,271
05 Sep 17	8.85000 -0.38	9.23	8.81	9.20	1,687,064
01 Sep 17	9.23000 -0.13	9.38	9.17	9.36	497,684
31 Aug 17	9.36000 +0.37	9.50	9.02	9.02	7,350,206
30 Aug 17	8.99000 +0.18	9.02	8.72	8.75	590,641
29 Aug 17	8.81000 -0.05	8.86	8.72	8.76	912,206
28 Aug 17	8.86000 +0.04	8.94	8.77	8.82	654,031
25 Aug 17	8.82000 -0.37	9.16	8.80	9.16	826,895
24 Aug 17	9.19000 -0.09	9.33	9.07	9.27	1,006,779
23 Aug 17	9.28000 +0.37	9.32	8.84	8.88	2,396,887
22 Aug 17	8.91000 +0.16	8.96	8.68	8.75	1,527,329
21 Aug 17	8.75000 -0.07	8.97	8.71	8.89	2,582,368
18 Aug 17	8.82000 +0.13	8.96	8.63	8.72	1,965,064
17 Aug 17	8.69000 -0.01	8.83	8.61	8.65	1,740,116
16 Aug 17	8.70000 +0.27	8.71	8.41	8.43	2,384,136
15 Aug 17	8.43000 +0.08	8.44	8.26	8.35	1,210,739
14 Aug 17	8.35000 +0.22	8.40	8.13	8.15	2,188,631
11 Aug 17	8.13000 -0.37	8.41	8.03	8.40	3,688,460
10 Aug 17	8.50000 -0.83	9.01	8.30	9.01	5,470,157
09 Aug 17	9.33000 -0.20	9.50	9.21	9.50	1,572,753
08 Aug 17	9.53000 +0.05	9.72	9.47	9.50	1,193,316
04 Aug 17	9.48000 -0.21	9.82	9.41	9.81	9,107,349
03 Aug 17	9.69000 -0.04	9.83	9.62	9.74	1,184,364
02 Aug 17	9.73000 +0.08	9.75	9.54	9.65	847,786
01 Aug 17	9.65000 +0.21	9.69	9.42	9.50	1,150,429
31 Jul 17	9.44000 -0.09	9.52	9.35	9.52	1,400,446
28 Jul 17	9.53000 -0.11	9.54	9.30	9.41	1,438,451
27 Jul 17	9.64000 +0.24	9.66	9.33	9.44	3,100,242
26 Jul 17	9.40000 -0.03	9.51	9.32	9.46	1,668,022
25 Jul 17	9.43000 -0.03	10.06	9.41	9.74	1,951,451
24 Jul 17	9.46000 +0.31	9.54	9.34	9.36	1,200,671
21 Jul 17	9.15000 +0.05	9.19	9.07	9.12	540,325
20 Jul 17	9.10000 -0.31	9.48	9.02	9.40	949,229
19 Jul 17	9.41000 +0.09	9.55	9.26	9.29	3,811,363
18 Jul 17	9.32000 +0.66	9.37	8.64	8.67	3,973,088
17 Jul 17	8.66000 -0.12	8.81	8.60	8.75	2,218,200
14 Jul 17	8.78000 -0.17	9.06	8.74	8.93	2,930,767
13 Jul 17	8.95000 -0.03	9.05	8.93	8.98	1,530,520
12 Jul 17	8.98000 -0.03	9.11	8.93	9.03	771,920
11 Jul 17	9.01000 -0.15	9.24	8.95	9.15	844,931
10 Jul 17	9.16000 -0.05	9.21	9.02	9.21	1,270,906
07 Jul 17	9.21000 -0.21	9.44	9.12	9.44	1,771,277
06 Jul 17	9.42000 +0.10	9.51	9.31	9.32	1,894,702
05 Jul 17	9.32000 +0.32	9.39	9.00	9.07	1,566,409
04 Jul 17	9.00000 +0.10	9.02	8.84	8.86	283,743
30 Jun 17	8.90000 -0.05	9.04	8.76	8.99	1,673,482
29 Jun 17	8.95000 +0.43	9.00	8.54	8.66	2,018,766
28 Jun 17	8.52000 -0.17	8.69	8.51	8.65	1,800,943
27 Jun 17	8.69000 +0.02	8.75	8.51	8.69	2,113,163
26 Jun 17	8.67000 -0.33	9.05	8.63	9.01	1,568,180
23 Jun 17	9.00000 +0.13	9.15	8.85	8.87	1,288,765
22 Jun 17	8.87000 -0.15	9.22	8.83	9.05	1,782,615
21 Jun 17	9.02000 -0.45	9.50	8.99	9.50	1,903,414
20 Jun 17	9.47000 -0.17	9.67	9.41	9.67	912,672
19 Jun 17	9.64000 +0.07	9.70	9.56	9.66	734,580
16 Jun 17	9.57000 -0.09	9.72	9.56	9.64	1,419,316
15 Jun 17	9.66000 -0.25	9.93	9.54	9.89	1,591,904
14 Jun 17	9.91000 -0.27	10.19	9.89	10.15	2,281,126
13 Jun 17	10.18000 +0.18	10.23	10.02	10.02	2,100,101
12 Jun 17	10.00000 +0.20	10.05	9.81	9.83	1,171,195
09 Jun 17	9.80000 +0.03	9.91	9.74	9.91	1,916,299
08 Jun 17	9.77000 -0.17	10.01	9.63	9.96	2,115,810
07 Jun 17	9.94000 +0.19	10.05	9.75	9.76	1,680,125
06 Jun 17	9.75000 -0.09	9.96	9.57	9.84	2,430,666
05 Jun 17	9.84000 +0.47	10.03	9.37	9.40	3,769,730
02 Jun 17	9.37000 -0.18	9.70	9.33	9.62	5,560,874
01 Jun 17	9.55000 +0.99	9.90	9.18	9.25	9,410,751
31 May 17	8.56000 -1.54	10.10	6.20	10.10	26,384,260
30 May 17	10.10000 -0.72	10.80	10.08	10.80	3,657,216
29 May 17	10.82000 +0.02	10.88	10.80	10.80	86,581
26 May 17	10.80000 -0.18	11.01	10.80	10.94	1,860,870
25 May 17	10.98000 +0.11	11.03	10.76	10.86	6,982,843
24 May 17	10.87000 +0.05	10.89	10.75	10.86	1,775,555
23 May 17	10.82000 -0.28	11.11	10.78	11.09	15,620,620
19 May 17	11.10000 +0.10	11.16	10.96	11.06	1,387,228
18 May 17	11.00000 +0.05	11.07	10.83	10.90	1,881,094
17 May 17	10.95000 -0.11	11.08	10.77	10.99	1,706,124
16 May 17	11.06000 -0.03	11.30	11.03	11.07	2,135,742
15 May 17	11.09000 -0.34	11.50	11.07	11.45	1,331,651
12 May 17	11.43000 -0.50	11.91	11.30	11.90	1,746,819
11 May 17	11.93000 -0.42	12.32	11.86	12.29	1,688,471
10 May 17	12.35000 +1.00	12.46	11.32	11.34	3,808,546
09 May 17	11.35000 +0.02	11.48	11.31	11.31	1,533,116
08 May 17	11.33000 -0.12	11.59	11.33	11.39	1,762,423
05 May 17	11.45000 -0.15	11.67	11.12	11.57	1,573,866
04 May 17	11.60000 -0.31	11.93	11.59	11.93	1,059,852
03 May 17	11.91000 -0.39	12.37	11.89	12.34	3,409,258
02 May 17	12.30000 +0.04	12.32	12.23	12.23	705,305
01 May 17	12.26000 +0.27	12.27	11.94	11.97	1,484,533
28 Apr 17	11.99000 +0.31	12.01	11.69	11.69	1,757,101
27 Apr 17	11.68000 +0.22	11.69	11.45	11.51	2,296,064
26 Apr 17	11.46000 -0.19	11.65	11.43	11.64	1,444,734
25 Apr 17	11.65000 -0.08	11.84	11.64	11.70	1,096,192
24 Apr 17	11.73000 -0.28	11.86	11.52	11.83	1,440,503
21 Apr 17	12.01000 -0.18	12.21	11.97	12.17	572,913
20 Apr 17	12.19000 -0.03	12.34	12.19	12.27	412,235
19 Apr 17	12.22000 +0.00	12.38	12.18	12.38	591,232
18 Apr 17	12.22000 -0.12	12.27	12.11	12.21	409,536
17 Apr 17	12.34000 +0.23	12.34	12.10	12.10	918,975
13 Apr 17	12.11000 -0.08	12.22	12.05	12.13	1,035,849
12 Apr 17	12.19000 +0.05	12.35	12.14	12.17	3,876,826
11 Apr 17	12.14000 -0.18	12.31	12.14	12.25	1,146,181
10 Apr 17	12.32000 +0.01	12.42	12.28	12.30	2,218,808
07 Apr 17	12.31000 -0.02	12.38	12.27	12.38	1,347,442
06 Apr 17	12.33000 +0.09	12.47	12.21	12.21	1,029,054
05 Apr 17	12.24000 +0.10	12.28	12.00	12.14	1,529,137
04 Apr 17	12.14000 -0.18	12.43	12.14	12.33	2,055,929
03 Apr 17	12.32000 +0.01	12.40	12.28	12.30	2,093,201
31 Mar 17	12.31000 +0.13	12.33	12.07	12.16	2,040,752
30 Mar 17	12.18000 -0.08	12.35	12.18	12.24	960,939
29 Mar 17	12.26000 -0.05	12.34	12.26	12.28	1,293,543
28 Mar 17	12.31000 -0.06	12.46	12.30	12.44	1,630,165
27 Mar 17	12.37000 -0.20	12.57	12.36	12.50	1,431,103
24 Mar 17	12.57000 +0.23	12.67	12.31	12.31	896,205
23 Mar 17	12.34000 -0.21	12.60	12.30	12.55	1,857,127
22 Mar 17	12.55000 -0.15	12.75	12.49	12.75	2,469,704
21 Mar 17	12.70000 -0.08	12.81	12.56	12.76	1,173,143
20 Mar 17	12.78000 -0.07	12.85	12.64	12.81	951,173
17 Mar 17	12.85000 -0.14	13.07	12.84	13.00	3,985,232
16 Mar 17	12.99000 -0.02	13.09	12.98	13.03	1,293,890
15 Mar 17	13.01000 -0.13	13.35	12.99	13.15	2,725,959
14 Mar 17	13.14000 +0.19	13.17	12.78	12.91	1,306,128
13 Mar 17	12.95000 -0.11	12.96	12.65	12.93	2,191,067
10 Mar 17	13.06000 -1.08	13.15	12.44	12.50	10,643,300
09 Mar 17	14.14000 +0.01	14.22	14.05	14.10	1,600,334
08 Mar 17	14.13000 -0.10	14.31	14.07	14.28	1,495,333
07 Mar 17	14.23000 -0.09	14.35	14.19	14.35	1,937,064
06 Mar 17	14.32000 +0.03	14.42	14.19	14.19	1,349,444
03 Mar 17	14.29000 +0.15	14.31	14.10	14.13	1,026,187
02 Mar 17	14.14000 +0.01	14.17	14.08	14.10	1,985,484
01 Mar 17	14.13000 +0.06	14.19	14.06	14.13	921,963
28 Feb 17	14.07000 -0.08	14.14	14.05	14.12	2,205,474
27 Feb 17	14.15000 +0.11	14.17	14.00	14.00	2,518,708
24 Feb 17	14.04000 +0.03	14.06	14.00	14.00	2,140,077
23 Feb 17	14.01000 +0.01	14.10	14.00	14.06	1,270,938
22 Feb 17	14.00000 -0.03	14.20	13.98	14.00	958,852
21 Feb 17	14.03000 +0.11	14.09	13.79	13.80	879,423
17 Feb 17	13.92000 -0.16	14.10	13.84	14.02	5,120,998
16 Feb 17	14.08000 +0.05	14.15	13.95	14.00	1,522,284
15 Feb 17	14.03000 +0.17	14.06	13.84	13.92	4,766,457
14 Feb 17	13.86000 +0.22	13.86	13.62	13.63	1,579,581
13 Feb 17	13.64000 +0.14	13.73	13.50	13.55	1,382,157
10 Feb 17	13.50000 +0.29	13.53	13.19	13.23	1,332,702
09 Feb 17	13.21000 +0.16	13.26	13.04	13.05	2,058,536
08 Feb 17	13.05000 +0.05	13.08	12.86	13.00	1,619,304
07 Feb 17	13.00000 +0.00	13.25	12.94	13.05	5,337,198
06 Feb 17	13.00000 +0.25	13.04	12.72	12.72	2,145,748
03 Feb 17	12.75000 +0.20	12.75	12.52	12.55	1,863,119
02 Feb 17	12.55000 -0.07	12.62	12.44	12.59	1,420,442
01 Feb 17	12.62000 -0.03	12.71	12.57	12.67	554,212
31 Jan 17	12.65000 -0.02	12.73	12.52	12.65	1,318,680
30 Jan 17	12.67000 -0.18	12.80	12.57	12.80	1,397,720
27 Jan 17	12.85000 -0.15	12.98	12.82	12.93	1,007,949
26 Jan 17	13.00000 -0.02	13.15	12.96	13.00	1,539,058
25 Jan 17	13.02000 +0.33	13.11	12.74	12.75	5,162,169
24 Jan 17	12.69000 +0.11	12.72	12.48	12.61	1,260,987
23 Jan 17	12.58000 +0.13	12.60	12.43	12.45	2,199,063
20 Jan 17	12.45000 +0.32	12.45	12.18	12.19	1,437,934
19 Jan 17	12.13000 -0.02	12.25	12.03	12.15	1,922,573
18 Jan 17	12.15000 -0.11	12.30	12.10	12.24	1,316,506
17 Jan 17	12.26000 -0.07	12.36	12.21	12.36	910,026
16 Jan 17	12.33000 -0.02	12.41	12.26	12.35	181,797
13 Jan 17	12.35000 -0.09	12.54	12.34	12.46	1,957,313
12 Jan 17	12.44000 -0.17	12.62	12.35	12.60	3,177,122
11 Jan 17	12.61000 +0.07	12.67	12.48	12.59	1,348,594
10 Jan 17	12.54000 +0.12	12.66	12.40	12.41	740,551
09 Jan 17	12.42000 -0.07	12.56	12.31	12.45	727,381
06 Jan 17	12.49000 -0.15	12.67	12.42	12.67	922,284
05 Jan 17	12.64000 -0.11	12.82	12.58	12.82	1,585,746
04 Jan 17	12.75000 +0.22	12.77	12.41	12.54	848,019
03 Jan 17	12.53000 +0.07	12.58	12.44	12.55	875,125
30 Dec 16	12.46000 +0.10	12.55	12.40	12.41	367,754
29 Dec 16	12.36000 -0.04	12.44	12.31	12.40	338,270
28 Dec 16	12.40000 -0.01	12.47	12.26	12.39	423,697
23 Dec 16	12.41000 -0.01	12.48	12.23	12.38	358,646
22 Dec 16	12.42000 -0.12	12.56	12.33	12.51	714,362
21 Dec 16	12.54000 -0.02	12.59	12.35	12.53	967,440
20 Dec 16	12.56000 -0.19	12.78	12.54	12.75	1,223,702
19 Dec 16	12.75000 +0.13	12.81	12.48	12.66	1,747,178
16 Dec 16	12.62000 -0.38	13.07	12.60	13.00	2,044,073
15 Dec 16	13.00000 -0.01	13.22	12.93	13.04	1,801,900
14 Dec 16	13.01000 -0.06	13.11	12.95	13.06	1,624,323
13 Dec 16	13.07000 +0.10	13.21	12.93	12.99	1,599,586
12 Dec 16	12.97000 +0.01	12.99	12.83	12.95	1,272,570
09 Dec 16	12.96000 +0.11	12.98	12.78	12.90	2,121,202
08 Dec 16	12.85000 +0.40	12.97	12.38	12.48	1,639,412
07 Dec 16	12.45000 +0.20	12.47	12.15	12.28	3,506,683
06 Dec 16	12.25000 +0.47	12.28	11.75	11.91	1,781,216
05 Dec 16	11.78000 +0.32	11.83	11.44	11.53	908,757
02 Dec 16	11.46000 +0.09	11.56	11.32	11.38	1,070,866
01 Dec 16	11.37000 +0.17	11.48	11.17	11.23	781,345
30 Nov 16	11.20000 -0.05	11.36	11.17	11.32	1,507,314
29 Nov 16	11.25000 +0.03	11.27	11.15	11.20	1,370,904
28 Nov 16	11.22000 -0.06	11.35	11.19	11.21	1,115,517
25 Nov 16	11.28000 -0.08	11.43	11.19	11.36	471,648
24 Nov 16	11.36000 -0.03	11.51	11.29	11.45	274,881
23 Nov 16	11.39000 +0.14	11.55	11.22	11.25	1,366,899
22 Nov 16	11.25000 -0.17	11.46	11.07	11.32	1,982,313
21 Nov 16	11.42000 -0.08	11.57	11.22	11.52	1,176,284
18 Nov 16	11.50000 -0.38	11.86	11.39	11.79	1,791,008
17 Nov 16	11.88000 +0.69	12.04	11.20	11.21	2,205,648
16 Nov 16	11.19000 +0.05	11.30	11.00	11.02	1,519,223
15 Nov 16	11.14000 -0.83	12.00	11.08	12.00	3,844,804
14 Nov 16	11.97000 -0.16	12.34	11.94	12.13	1,712,900
11 Nov 16	12.13000 -0.05	12.22	12.01	12.20	690,225
10 Nov 16	12.18000 +0.18	12.33	12.00	12.04	2,176,895
09 Nov 16	12.00000 -0.35	12.31	11.95	12.03	2,136,243
08 Nov 16	12.35000 -0.52	12.89	12.31	12.89	2,497,905
07 Nov 16	12.87000 -0.03	13.09	12.74	13.00	1,475,857
04 Nov 16	12.90000 +0.20	12.98	12.61	12.73	632,700
03 Nov 16	12.70000 +0.05	12.90	12.68	12.73	465,690
02 Nov 16	12.65000 -0.24	12.89	12.49	12.85	896,520
01 Nov 16	12.89000 -0.18	13.24	12.75	13.10	1,842,404
31 Oct 16	13.07000 +0.10	13.15	12.97	13.00	1,082,432
28 Oct 16	12.97000 -0.10	13.12	12.83	13.06	903,250
27 Oct 16	13.07000 -0.12	13.21	13.06	13.20	1,124,216
26 Oct 16	13.19000 +0.13	13.30	12.87	12.90	1,364,509
25 Oct 16	13.06000 -0.17	13.25	13.06	13.17	895,916
24 Oct 16	13.23000 -0.12	13.39	13.15	13.39	1,290,760
21 Oct 16	13.35000 -0.07	13.46	13.24	13.36	1,515,522
20 Oct 16	13.42000 +0.25	13.49	13.06	13.11	1,604,459
19 Oct 16	13.17000 +0.12	13.25	13.01	13.04	723,684
18 Oct 16	13.05000 +0.26	13.06	12.83	12.94	1,124,859
17 Oct 16	12.79000 -0.16	13.01	12.72	12.92	971,411
14 Oct 16	12.95000 +0.09	13.03	12.88	12.90	748,838
13 Oct 16	12.86000 -0.25	13.04	12.72	12.89	1,543,368
12 Oct 16	13.11000 +0.03	13.18	12.94	13.04	825,602
11 Oct 16	13.08000 +0.05	13.11	12.91	13.03	1,392,522
07 Oct 16	13.03000 -0.05	13.08	12.90	13.08	1,268,417
06 Oct 16	13.08000 -0.05	13.18	12.94	13.09	1,283,141
05 Oct 16	13.13000 +0.27	13.17	12.68	12.98	2,067,421
04 Oct 16	12.86000 -0.06	13.34	12.66	13.25	2,383,787
03 Oct 16	12.92000 -0.16	13.14	12.84	12.94	1,894,471
30 Sep 16	13.07930 -0.05	13.13	12.83	13.10	1,791,382
29 Sep 16	13.12710 +0.04	13.20	12.93	13.06	2,948,930
28 Sep 16	13.08730 +0.32	13.12	12.64	12.89	2,488,069
27 Sep 16	12.76870 +0.18	12.82	12.38	12.65	2,479,601
26 Sep 16	12.59340 -0.11	12.63	12.43	12.62	2,220,381
23 Sep 16	12.70490 +0.16	12.76	12.33	12.53	1,865,663
22 Sep 16	12.54560 +0.23	12.67	12.25	12.42	1,794,045
21 Sep 16	12.31460 +0.31	12.35	11.92	12.08	2,702,330
20 Sep 16	12.00400 +0.24	12.06	11.73	11.73	1,458,057
19 Sep 16	11.76500 -0.02	11.89	11.72	11.89	687,546
16 Sep 16	11.78890 -0.15	11.95	11.70	11.95	1,518,414
15 Sep 16	11.94020 +0.62	11.98	11.26	11.26	2,323,641
14 Sep 16	11.31890 +0.27	11.32	11.02	11.06	1,293,376
13 Sep 16	11.04810 -0.33	11.31	11.02	11.26	2,881,898
12 Sep 16	11.38270 +0.12	11.40	11.06	11.24	912,795
09 Sep 16	11.26320 -0.07	11.38	11.20	11.29	1,249,177
08 Sep 16	11.33490 +0.16	11.33	11.07	11.18	1,208,483
07 Sep 16	11.17560 +0.16	11.19	11.02	11.05	622,119
06 Sep 16	11.01630 -0.02	11.04	10.89	11.02	594,567
02 Sep 16	11.04010 +0.23	11.10	10.84	10.87	997,479
01 Sep 16	10.80910 -0.06	10.88	10.76	10.79	784,148
31 Aug 16	10.87290 -0.02	10.96	10.79	10.90	2,075,198
30 Aug 16	10.89680 +0.03	10.91	10.81	10.83	509,894
29 Aug 16	10.86490 +0.01	10.95	10.79	10.84	736,356
26 Aug 16	10.85690 +0.12	10.95	10.71	10.73	633,868
25 Aug 16	10.73750 +0.18	10.86	10.55	10.55	1,430,072
24 Aug 16	10.55430 -0.11	10.66	10.53	10.64	1,470,099
23 Aug 16	10.66580 -0.10	10.91	10.65	10.79	1,254,104
22 Aug 16	10.76140 +0.12	10.86	10.55	10.67	1,031,374
19 Aug 16	10.64190 -0.01	10.71	10.55	10.67	1,303,329
18 Aug 16	10.64980 -0.14	10.83	10.61	10.83	1,104,003
17 Aug 16	10.79320 -0.02	10.86	10.71	10.80	1,157,764
16 Aug 16	10.81710 +0.02	10.94	10.72	10.78	1,674,257
15 Aug 16	10.79320 +0.05	10.96	10.67	10.67	1,828,868
12 Aug 16	10.74540 -0.39	11.10	10.61	11.09	4,865,788
11 Aug 16	11.13570 -0.18	11.35	11.09	11.35	1,115,987
10 Aug 16	11.31100 -0.10	11.49	11.30	11.40	654,610
09 Aug 16	11.41450 +0.14	11.46	11.26	11.27	858,081
08 Aug 16	11.27110 +0.06	11.33	11.13	11.21	976,692
05 Aug 16	11.20740 +0.21	11.28	10.96	11.00	1,335,824
04 Aug 16	11.00030 -0.11	11.12	10.96	11.08	689,700
03 Aug 16	11.11180 -0.02	11.16	11.02	11.07	1,105,783
02 Aug 16	11.12780 -0.04	11.17	10.87	11.06	701,228
29 Jul 16	11.16760 +0.14	11.18	10.98	11.04	1,298,282
28 Jul 16	11.02420 -0.10	11.13	10.83	11.13	3,353,922
27 Jul 16	11.11980 -0.13	11.43	11.08	11.30	2,167,129
26 Jul 16	11.24730 -0.42	11.75	10.94	11.68	6,170,424
25 Jul 16	11.66940 -0.19	11.96	11.50	11.86	967,735
22 Jul 16	11.86060 +0.21	11.93	11.63	11.67	528,121
21 Jul 16	11.65350 -0.18	11.83	11.57	11.82	578,025
20 Jul 16	11.83670 +0.04	11.97	11.76	11.83	1,013,867
19 Jul 16	11.79690 +0.18	11.84	11.61	11.63	1,049,826
18 Jul 16	11.62160 +0.33	11.68	11.26	11.28	1,243,423
15 Jul 16	11.29500 -0.17	11.53	11.27	11.52	552,124
14 Jul 16	11.46230 -0.18	11.69	11.43	11.63	839,960
13 Jul 16	11.64550 +0.11	11.68	11.38	11.55	1,838,230
12 Jul 16	11.53400 +0.10	11.64	11.46	11.50	1,246,643
11 Jul 16	11.43840 +0.16	11.61	11.32	11.35	2,202,138
08 Jul 16	11.27910 +0.37	11.34	10.99	10.99	1,199,743
07 Jul 16	10.91270 +0.22	10.93	10.71	10.74	1,472,296
06 Jul 16	10.68970 -0.22	10.88	10.65	10.87	1,200,445
05 Jul 16	10.90470 -0.06	11.00	10.86	10.91	1,806,099
04 Jul 16	10.96850 +0.06	11.15	10.91	11.15	455,597
30 Jun 16	10.91270 +0.10	10.92	10.75	10.90	1,239,625
29 Jun 16	10.81710 +0.21	10.83	10.60	10.76	1,680,853
28 Jun 16	10.61000 +0.02	10.92	10.42	10.84	1,801,619
27 Jun 16	10.59410 -0.40	10.91	10.57	10.90	1,572,751
24 Jun 16	10.99240 -0.70	11.45	10.94	11.23	1,588,148
23 Jun 16	11.69330 +0.11	11.73	11.64	11.67	1,343,865
22 Jun 16	11.58180 +0.21	11.67	11.39	11.39	1,434,241
21 Jun 16	11.37470 +0.10	11.43	11.26	11.36	811,932
20 Jun 16	11.27910 +0.02	11.53	11.24	11.41	905,024
17 Jun 16	11.26320 -0.31	11.66	11.21	11.64	2,649,810
16 Jun 16	11.57380 -0.14	11.74	11.51	11.67	1,577,094
15 Jun 16	11.70920 -0.06	11.92	11.66	11.77	1,111,908
14 Jun 16	11.76500 +0.02	11.82	11.68	11.71	1,547,417
13 Jun 16	11.74910 +0.00	11.77	11.66	11.68	736,604
10 Jun 16	11.74910 -0.13	11.80	11.69	11.75	948,709
09 Jun 16	11.87650 +0.03	11.92	11.73	11.78	671,129
08 Jun 16	11.84470 -0.22	12.09	11.80	12.04	822,310
07 Jun 16	12.05970 -0.03	12.13	12.03	12.09	594,728
06 Jun 16	12.09160 -0.07	12.19	12.01	12.17	606,808
03 Jun 16	12.16330 -0.02	12.27	12.07	12.14	508,292
02 Jun 16	12.18720 +0.06	12.23	12.00	12.08	602,519
01 Jun 16	12.13140 -0.12	12.28	12.05	12.20	666,914
31 May 16	12.25090 +0.00	12.31	12.22	12.30	1,046,031
30 May 16	12.25090 -0.06	12.42	12.25	12.42	261,613
27 May 16	12.31460 +0.13	12.34	12.07	12.15	762,470
26 May 16	12.18720 -0.24	12.66	12.14	12.64	1,018,688
25 May 16	12.42610 +0.06	12.57	12.34	12.54	1,447,769
24 May 16	12.36240 +0.40	12.42	11.95	12.07	1,290,356
20 May 16	11.96410 +0.08	12.12	11.88	11.95	918,808
19 May 16	11.88450 +0.10	11.93	11.57	11.79	1,197,130
18 May 16	11.78890 +0.04	11.82	11.61	11.69	1,277,979
17 May 16	11.74910 -0.01	11.87	11.69	11.71	2,108,763
16 May 16	11.75700 -0.11	11.92	11.68	11.87	1,314,604
13 May 16	11.86860 -0.21	12.12	11.66	12.12	1,749,592
12 May 16	12.07570 +0.11	12.37	11.83	12.27	2,775,208
11 May 16	11.96410 -0.14	12.18	11.90	12.11	1,394,172
10 May 16	12.10750 +0.40	12.16	11.73	11.76	2,242,077
09 May 16	11.70920 +0.03	11.80	11.56	11.68	808,136
06 May 16	11.67740 -0.03	11.73	11.41	11.58	813,141
05 May 16	11.70920 +0.62	11.72	11.15	11.22	1,848,350
04 May 16	11.08790 +0.04	11.10	10.90	10.98	2,322,739
03 May 16	11.04810 -0.18	11.20	10.91	11.16	2,601,163
02 May 16	11.23130 +0.02	11.35	11.09	11.27	625,003
29 Apr 16	11.21540 -0.14	11.44	11.14	11.36	764,234
28 Apr 16	11.35880 -0.07	11.50	11.29	11.37	935,005
27 Apr 16	11.43050 -0.05	11.53	11.34	11.41	601,529
26 Apr 16	11.47820 -0.17	11.66	11.41	11.62	1,605,809
25 Apr 16	11.64550 -0.08	11.77	11.53	11.75	799,986
22 Apr 16	11.72520 -0.25	11.98	11.62	11.93	1,501,993
21 Apr 16	11.98010 +0.18	11.98	11.65	11.85	688,637
20 Apr 16	11.79690 -0.06	11.97	11.73	11.88	1,710,683
19 Apr 16	11.86060 +0.03	11.90	11.60	11.90	808,735
18 Apr 16	11.82870 +0.18	11.91	11.42	11.49	836,169
15 Apr 16	11.64550 +0.01	11.68	11.46	11.58	760,925
14 Apr 16	11.63760 +0.03	11.66	11.47	11.61	516,186
13 Apr 16	11.60570 +0.12	11.64	11.48	11.55	741,599
12 Apr 16	11.48620 +0.30	11.76	11.19	11.25	1,470,873
11 Apr 16	11.18350 -0.03	11.33	11.13	11.28	896,643
08 Apr 16	11.21540 +0.07	11.32	11.09	11.29	789,780
07 Apr 16	11.14370 -0.18	11.28	11.02	11.22	1,346,950
06 Apr 16	11.32690 +0.36	11.36	10.98	11.02	1,959,236
05 Apr 16	10.96850 -0.16	11.15	10.94	11.05	1,296,997
04 Apr 16	11.12780 -0.24	11.33	11.06	11.30	999,228
01 Apr 16	11.36670 +0.22	11.40	11.10	11.10	948,556
31 Mar 16	11.15170 +0.16	11.19	10.94	10.99	1,004,718
30 Mar 16	10.99240 +0.20	11.12	10.90	10.96	930,288
29 Mar 16	10.79320 +0.03	10.83	10.55	10.72	1,385,392
28 Mar 16	10.76140 -0.16	10.98	10.62	10.97	1,295,563
24 Mar 16	10.92070 -0.27	11.14	10.72	11.13	2,426,230
23 Mar 16	11.19150 -0.33	11.58	11.15	11.46	2,823,549
22 Mar 16	11.51810 +0.02	11.61	11.38	11.49	2,856,251
21 Mar 16	11.49420 -0.25	11.81	11.45	11.76	3,160,638
18 Mar 16	11.74110 -0.26	12.06	11.69	11.95	2,003,546
17 Mar 16	12.00400 +0.15	12.12	11.88	11.92	1,756,285
16 Mar 16	11.85260 -0.05	12.05	11.85	11.94	1,430,564
15 Mar 16	11.90040 -0.31	12.10	11.57	12.08	1,965,133
14 Mar 16	12.21110 -0.20	12.39	12.12	12.35	944,733
11 Mar 16	12.41020 +0.30	12.44	12.09	12.24	1,449,860
10 Mar 16	12.10750 +0.04	12.18	11.91	12.15	1,090,253
09 Mar 16	12.06770 -0.07	12.24	11.95	12.17	2,871,650
08 Mar 16	12.13940 -0.25	12.52	12.14	12.39	1,465,659
07 Mar 16	12.39430 +0.06	12.54	12.29	12.47	1,479,509
04 Mar 16	12.33060 +0.29	12.48	11.95	12.13	1,299,206
03 Mar 16	12.03580 +0.44	12.25	11.53	11.75	2,785,326
02 Mar 16	11.59770 -0.16	11.91	11.43	11.68	2,045,858
01 Mar 16	11.75700 +0.34	11.86	11.34	11.57	1,562,841
29 Feb 16	11.41450 +0.06	11.51	11.30	11.39	1,317,863
26 Feb 16	11.35080 -0.08	11.47	11.23	11.47	1,515,161
25 Feb 16	11.43050 +0.06	11.52	11.22	11.38	1,945,686
24 Feb 16	11.37470 +0.10	11.37	11.07	11.16	2,692,498
23 Feb 16	11.27110 +0.14	11.35	11.03	11.26	3,448,534
22 Feb 16	11.13570 -0.03	11.47	11.03	11.38	1,478,114
19 Feb 16	11.16760 -0.43	11.50	10.90	11.43	2,318,291
18 Feb 16	11.59770 +0.06	11.73	11.42	11.73	2,511,746
17 Feb 16	11.54200 +0.96	11.65	10.77	10.77	3,620,723
16 Feb 16	10.57820 +0.63	10.95	10.15	10.95	3,597,051
12 Feb 16	9.94890 +0.41	10.03	9.51	9.78	3,068,526
11 Feb 16	9.53470 -0.64	9.95	9.14	9.95	4,089,847
10 Feb 16	10.17190 +0.14	10.32	10.04	10.13	2,033,617
09 Feb 16	10.03650 -0.06	10.22	9.86	9.97	1,694,330
08 Feb 16	10.09230 -0.66	10.66	9.93	10.60	3,036,346
05 Feb 16	10.75340 -0.41	11.15	10.51	11.12	1,579,749
04 Feb 16	11.15960 -0.04	11.38	11.10	11.20	2,057,049
03 Feb 16	11.19950 +0.40	11.37	10.69	11.16	3,165,443
02 Feb 16	10.80120 -0.76	11.49	10.74	11.48	2,966,557
01 Feb 16	11.56590 -0.20	11.84	11.49	11.51	2,634,163
29 Jan 16	11.76500 +0.59	11.79	11.22	11.29	2,466,816
28 Jan 16	11.17560 -0.29	11.69	11.08	11.65	2,186,233
27 Jan 16	11.46230 -0.41	11.89	11.29	11.89	1,357,834
26 Jan 16	11.86860 +0.35	11.96	11.51	11.61	1,239,501
25 Jan 16	11.51810 -0.39	11.96	11.33	11.95	1,979,430
22 Jan 16	11.90840 +0.08	12.59	11.78	12.14	2,713,794
21 Jan 16	11.82870 +0.22	11.87	11.36	11.61	1,364,658
20 Jan 16	11.61370 -0.26	11.77	10.91	11.77	2,543,125
19 Jan 16	11.87650 -0.03	12.28	11.84	12.03	1,778,702
18 Jan 16	11.90840 -0.21	12.08	11.88	11.92	316,478
15 Jan 16	12.11550 -0.46	12.32	11.92	12.05	1,523,181
14 Jan 16	12.57750 +0.45	12.67	11.88	12.14	2,449,525
13 Jan 16	12.13140 -0.16	12.68	12.02	12.35	2,203,973
12 Jan 16	12.29070 +0.06	12.47	12.12	12.35	1,880,558
11 Jan 16	12.22700 +0.16	12.27	11.97	12.15	1,832,568
08 Jan 16	12.06770 +0.11	12.37	12.01	12.10	1,998,571
07 Jan 16	11.95620 -0.53	12.33	11.72	12.31	2,950,707
06 Jan 16	12.48990 -0.61	12.95	12.47	12.90	2,107,479
05 Jan 16	13.10320 -0.09	13.25	12.89	13.17	1,337,506
04 Jan 16	13.19080 -0.11	13.19	12.90	13.13	964,635
31 Dec 15	13.30230 -0.12	13.43	13.25	13.40	842,207
30 Dec 15	13.42180 -0.12	13.59	13.37	13.54	917,415
29 Dec 15	13.54130 +0.00	13.60	13.36	13.60	618,347
24 Dec 15	13.54130 +0.07	13.55	13.41	13.47	218,185
23 Dec 15	13.46960 +0.36	13.54	13.14	13.19	1,556,657
22 Dec 15	13.11120 -0.06	13.30	13.05	13.23	1,410,903
21 Dec 15	13.16690 -0.05	13.47	13.09	13.30	889,958
18 Dec 15	13.21470 +0.09	13.33	13.07	13.25	2,473,718
17 Dec 15	13.12710 -0.03	13.48	13.10	13.22	2,791,897
16 Dec 15	13.15900 +0.30	13.22	12.90	12.98	2,845,672
15 Dec 15	12.85630 +0.26	13.04	12.69	12.72	1,393,233
14 Dec 15	12.59340 +0.09	12.74	12.26	12.61	1,892,843
11 Dec 15	12.50580 -0.52	13.01	12.46	12.91	1,653,518
10 Dec 15	13.02360 -0.05	13.07	12.78	13.05	1,366,254
09 Dec 15	13.07130 +0.36	13.09	12.73	12.80	3,157,683
08 Dec 15	12.71290 -0.40	13.06	12.67	13.05	2,195,622
07 Dec 15	13.11120 -0.18	13.39	13.10	13.39	1,250,838
04 Dec 15	13.28640 -0.06	13.45	13.19	13.41	1,826,622
03 Dec 15	13.35010 +0.02	13.54	13.21	13.34	1,845,174
02 Dec 15	13.32620 -0.21	13.57	13.24	13.57	1,948,559
01 Dec 15	13.53330 -0.09	13.73	13.43	13.73	2,669,988
30 Nov 15	13.62100 -0.27	13.96	13.55	13.96	17,008,472
27 Nov 15	13.89180 +0.07	13.94	13.78	13.87	509,541
26 Nov 15	13.82010 -0.13	14.02	13.72	13.98	598,390
25 Nov 15	13.94750 +0.02	14.04	13.87	14.00	1,957,074
24 Nov 15	13.92360 +0.05	14.00	13.75	13.88	2,609,764
23 Nov 15	13.87590 +0.33	13.92	13.54	13.58	2,355,075
20 Nov 15	13.54130 -0.24	13.85	13.49	13.84	2,520,678
19 Nov 15	13.78030 -0.04	13.85	13.74	13.85	931,091
18 Nov 15	13.82010 +0.14	13.92	13.76	13.85	1,337,361
17 Nov 15	13.68470 -0.25	14.14	13.57	14.09	2,619,812
16 Nov 15	13.93960 -0.14	14.12	13.85	14.10	1,450,766
13 Nov 15	14.08300 -0.02	14.22	13.82	14.07	2,422,534
12 Nov 15	14.09890 -0.24	14.54	14.06	14.53	2,026,112
11 Nov 15	14.33790 +1.15	14.45	13.86	14.01	5,421,652
10 Nov 15	13.18290 -0.10	13.29	12.93	13.18	2,429,746
09 Nov 15	13.27840 -0.49	13.69	13.14	13.69	1,847,727
06 Nov 15	13.77230 +0.10	13.88	13.57	13.62	1,262,755
05 Nov 15	13.67670 +0.23	13.69	13.30	13.50	1,046,244
04 Nov 15	13.44570 -0.20	13.72	13.29	13.68	1,225,192
03 Nov 15	13.64490 -0.02	13.75	13.46	13.60	1,227,076
02 Nov 15	13.66880 +0.20	13.74	13.44	13.53	1,323,847
30 Oct 15	13.46960 -0.01	13.60	13.02	13.43	2,232,311
29 Oct 15	13.47760 -0.06	13.64	13.30	13.54	1,657,289
28 Oct 15	13.54130 +0.23	13.73	13.34	13.36	1,787,493
27 Oct 15	13.31030 -0.71	14.13	13.03	14.13	5,025,109
26 Oct 15	14.01920 -0.32	14.41	14.00	14.32	1,124,073
23 Oct 15	14.33790 +0.18	14.50	14.19	14.33	1,554,353
22 Oct 15	14.16260 -0.16	14.46	14.00	14.34	2,119,382
21 Oct 15	14.32190 -0.51	14.84	14.07	14.83	2,637,103
20 Oct 15	14.83170 +0.07	14.84	14.70	14.83	1,095,214
19 Oct 15	14.76000 +0.01	14.89	14.70	14.70	1,857,507
16 Oct 15	14.75210 -0.25	15.05	14.75	15.05	1,233,023
15 Oct 15	15.00700 +0.06	15.12	14.90	15.03	1,162,632
14 Oct 15	14.94320 +0.02	15.25	14.80	14.86	2,337,544
13 Oct 15	14.91930 +0.11	14.97	14.74	14.86	1,882,027
09 Oct 15	14.80780 -0.08	15.01	14.75	14.96	977,662
08 Oct 15	14.88750 +0.15	14.93	14.65	14.74	1,149,095
07 Oct 15	14.73610 +0.21	14.94	14.62	14.89	1,301,676
06 Oct 15	14.52900 -0.26	14.92	14.39	14.64	1,793,102
05 Oct 15	14.79190 +0.35	14.86	14.55	14.65	1,201,970
02 Oct 15	14.44140 +0.18	14.50	13.94	14.17	1,326,097
01 Oct 15	14.25820 -0.25	14.81	14.16	14.81	1,554,015
30 Sep 15	14.51310 +0.16	14.65	14.37	14.58	2,517,491
29 Sep 15	14.35380 +0.41	14.50	13.72	14.22	3,706,568
28 Sep 15	13.93960 -1.44	15.34	13.85	15.27	4,436,413
25 Sep 15	15.38130 +0.10	15.56	15.25	15.45	1,574,596
24 Sep 15	15.27780 -0.07	15.37	15.12	15.29	1,375,409
23 Sep 15	15.34950 +0.00	15.52	15.20	15.39	1,783,824
22 Sep 15	15.34950 -0.22	15.47	15.24	15.37	1,421,339
21 Sep 15	15.57250 +0.45	15.62	15.22	15.22	1,471,211
18 Sep 15	15.12640 -0.27	15.43	15.13	15.33	9,043,517
17 Sep 15	15.39730 +0.26	15.51	15.01	15.12	2,735,861
16 Sep 15	15.13440 +0.21	15.20	14.78	14.94	3,065,178
15 Sep 15	14.92730 -0.10	15.10	14.86	15.07	3,332,160
14 Sep 15	15.03090 -0.11	15.21	14.93	15.02	1,324,830
11 Sep 15	15.14240 -0.10	15.24	14.93	15.15	839,173
10 Sep 15	15.23800 +0.08	15.35	15.13	15.24	948,921
09 Sep 15	15.15830 -0.06	15.40	15.10	15.33	2,123,719
08 Sep 15	15.21410 +0.22	15.25	14.96	15.18	1,407,868
04 Sep 15	14.99100 -0.06	15.06	14.78	14.82	632,617
03 Sep 15	15.04680 +0.23	15.13	14.87	14.93	1,356,817
02 Sep 15	14.81580 -0.09	14.98	14.69	14.98	964,716
01 Sep 15	14.90340 -0.09	15.13	14.61	14.82	1,230,223
31 Aug 15	14.99100 -0.10	15.15	14.73	14.96	2,202,827
28 Aug 15	15.09460 +0.10	15.17	14.81	14.98	518,059
27 Aug 15	14.99900 +0.14	15.29	14.62	15.13	1,646,536
26 Aug 15	14.85560 +0.71	14.92	13.99	14.51	1,810,692
25 Aug 15	14.14670 +0.05	14.86	14.07	14.68	1,351,372
24 Aug 15	14.09890 -0.41	14.51	12.77	13.10	2,306,853
21 Aug 15	14.51310 -0.53	14.84	14.39	14.62	1,741,458
20 Aug 15	15.04680 -0.50	15.50	14.84	15.38	1,836,307
19 Aug 15	15.54860 -0.05	15.55	15.36	15.51	889,824
18 Aug 15	15.59640 +0.00	15.61	15.40	15.57	761,182
17 Aug 15	15.59640 -0.04	15.64	15.34	15.64	468,065
14 Aug 15	15.63620 +0.40	15.67	15.25	15.28	732,946
13 Aug 15	15.23800 +0.02	15.76	15.23	15.33	1,504,400
12 Aug 15	15.22200 -0.37	15.52	14.94	15.52	999,353
11 Aug 15	15.59640 -0.07	15.63	15.25	15.56	1,028,293
10 Aug 15	15.66810 +0.27	15.69	15.45	15.53	835,086
07 Aug 15	15.39730 -0.18	15.59	15.16	15.54	1,205,085
06 Aug 15	15.58050 -0.57	16.31	15.54	16.31	2,191,651
05 Aug 15	16.15400 +0.31	16.19	15.88	15.89	3,033,962
04 Aug 15	15.84330 +0.06	15.92	15.76	15.79	752,698
31 Jul 15	15.78760 +0.34	15.89	15.48	15.49	1,509,502
30 Jul 15	15.44510 +0.27	15.48	14.92	15.09	826,718
29 Jul 15	15.17420 +0.08	15.28	14.98	15.10	776,819
28 Jul 15	15.09460 +0.12	15.16	14.64	15.05	2,314,187
27 Jul 15	14.97510 -0.80	15.77	14.91	15.65	2,080,188
24 Jul 15	15.77160 +0.00	15.77	15.59	15.75	947,195
23 Jul 15	15.77160 -0.18	16.05	15.71	15.97	1,032,888
22 Jul 15	15.94690 +0.22	16.02	15.68	15.73	1,720,982
21 Jul 15	15.72380 -0.01	15.75	15.68	15.73	805,787
20 Jul 15	15.73180 +0.02	15.84	15.71	15.80	462,519
17 Jul 15	15.70790 -0.07	15.81	15.67	15.81	379,707
16 Jul 15	15.77960 +0.06	15.91	15.71	15.91	766,596
15 Jul 15	15.71590 +0.10	15.80	15.53	15.60	869,508
14 Jul 15	15.61230 -0.01	15.74	15.51	15.67	1,999,705
13 Jul 15	15.62030 +0.20	15.64	15.42	15.64	627,797
10 Jul 15	15.42120 +0.24	15.48	15.24	15.35	1,021,682
09 Jul 15	15.18220 -0.02	15.41	15.13	15.40	862,434
08 Jul 15	15.20610 -0.33	15.49	15.18	15.48	799,698
07 Jul 15	15.53270 +0.05	15.58	15.03	15.46	1,869,428
06 Jul 15	15.48490 -0.33	15.78	15.39	15.72	1,309,804
03 Jul 15	15.81940 -0.08	15.93	15.80	15.90	321,501
02 Jul 15	15.89910 +0.17	15.94	15.76	15.85	1,339,897
30 Jun 15	15.73180 +0.45	15.85	15.54	15.60	3,643,759
29 Jun 15	15.28570 +0.25	15.73	15.13	15.64	6,121,652
26 Jun 15	15.03090 -0.10	15.15	14.90	15.15	472,167
25 Jun 15	15.12640 -0.06	15.23	15.01	15.23	610,852
24 Jun 15	15.19020 +0.41	15.23	14.66	14.81	1,291,660
23 Jun 15	14.77600 +0.19	14.86	14.62	14.66	1,059,899
22 Jun 15	14.58480 -0.03	14.82	14.55	14.70	545,318
19 Jun 15	14.61660 -0.14	14.82	14.61	14.72	1,080,100
18 Jun 15	14.75210 +0.12	14.78	14.43	14.65	1,427,802
17 Jun 15	14.63260 -0.18	14.94	14.58	14.92	928,225
16 Jun 15	14.80780 -0.18	14.98	14.78	14.96	896,990
15 Jun 15	14.98310 +0.00	15.03	14.70	14.88	649,560
12 Jun 15	14.98310 -0.24	15.22	14.82	15.21	1,179,014
11 Jun 15	15.22200 -0.15	15.45	15.21	15.45	1,261,572
10 Jun 15	15.37340 +0.21	15.38	15.16	15.18	706,784
09 Jun 15	15.16630 +0.04	15.26	15.09	15.10	877,257
08 Jun 15	15.12640 -0.27	15.37	14.99	15.37	985,781
05 Jun 15	15.39730 -0.09	15.64	15.33	15.45	1,075,840
04 Jun 15	15.48490 -0.02	15.49	15.17	15.37	1,512,493
03 Jun 15	15.50880 +0.07	15.59	15.21	15.53	1,967,916
02 Jun 15	15.43710 +0.26	15.56	15.16	15.21	3,637,433
01 Jun 15	15.17420 +0.35	15.17	14.86	14.86	2,640,353
29 May 15	14.82370 -0.15	14.94	14.63	14.89	6,488,768
28 May 15	14.97510 -0.28	15.21	14.89	15.21	1,519,674
27 May 15	15.25390 +0.04	15.34	15.07	15.21	2,796,603
26 May 15	15.21410 +0.69	15.23	14.36	14.54	2,783,730
25 May 15	14.52900 -0.08	14.66	14.47	14.65	287,835
22 May 15	14.60870 +0.49	14.80	14.15	14.15	3,231,320
21 May 15	14.12280 -0.12	14.31	13.68	13.70	7,574,324
20 May 15	14.24230 +0.02	14.32	14.15	14.31	645,196
19 May 15	14.21840 -0.04	14.41	14.11	14.25	623,786
15 May 15	14.25820 -0.08	14.36	14.13	14.33	825,436
14 May 15	14.33790 +0.57	14.41	13.96	13.96	3,584,928
13 May 15	13.76430 +0.22	14.00	13.63	13.72	1,397,299
12 May 15	13.54930 -0.03	13.67	13.42	13.51	650,476
11 May 15	13.58110 -0.14	13.87	13.50	13.87	507,381
08 May 15	13.71650 +0.00	13.82	13.63	13.82	375,959
07 May 15	13.71650 +0.10	13.76	13.50	13.72	468,746
06 May 15	13.61300 -0.08	13.68	13.45	13.68	519,698
05 May 15	13.69270 -0.28	13.98	13.54	13.98	661,198
04 May 15	13.97140 +0.11	14.06	13.84	13.90	1,496,033
01 May 15	13.85990 +0.08	13.98	13.79	13.79	698,751
30 Apr 15	13.78030 -0.16	13.99	13.67	13.94	938,847
29 Apr 15	13.93960 -0.07	13.99	13.80	13.97	547,838
28 Apr 15	14.01130 +0.11	14.07	13.75	13.92	750,445
27 Apr 15	13.89980 +0.01	14.09	13.87	13.96	608,080
24 Apr 15	13.89180 -0.12	14.09	13.84	14.02	409,011
23 Apr 15	14.01130 +0.33	14.15	13.70	13.70	1,063,282
22 Apr 15	13.68470 -0.01	13.74	13.53	13.68	992,584
21 Apr 15	13.69270 -0.17	13.90	13.60	13.90	583,844
20 Apr 15	13.85990 -0.07	14.07	13.80	14.01	509,048
17 Apr 15	13.93160 -0.26	14.18	13.84	14.18	1,135,543
16 Apr 15	14.19450 +0.25	14.23	13.97	13.97	2,133,212
15 Apr 15	13.94750 -0.10	14.22	13.92	14.15	1,916,738
14 Apr 15	14.05110 -0.17	14.34	13.98	14.27	972,648
13 Apr 15	14.21840 +0.04	14.35	14.10	14.17	1,541,141
10 Apr 15	14.17850 +0.65	14.29	13.62	13.62	1,532,774
09 Apr 15	13.52540 -0.25	13.80	13.53	13.80	498,225
08 Apr 15	13.77230 +0.33	13.80	13.46	13.46	963,317
07 Apr 15	13.44570 +0.12	13.49	13.29	13.30	593,805
06 Apr 15	13.32620 -0.08	13.38	13.24	13.38	523,777
02 Apr 15	13.40590 -0.04	13.62	13.37	13.44	392,578
01 Apr 15	13.44570 -0.19	13.76	13.29	13.76	896,392
31 Mar 15	13.63690 +0.29	13.64	13.30	13.35	1,416,514
30 Mar 15	13.34220 -0.13	13.53	13.22	13.49	613,486
27 Mar 15	13.46960 -0.02	13.57	13.39	13.43	733,917
26 Mar 15	13.49350 +0.31	13.66	13.12	13.12	2,926,769
25 Mar 15	13.18290 -0.02	13.49	13.12	13.29	714,494
24 Mar 15	13.20680 -0.19	13.45	13.07	13.40	1,649,407
23 Mar 15	13.39790 +0.27	13.45	13.10	13.12	1,077,716
20 Mar 15	13.12710 +0.02	13.22	13.02	13.22	593,552
19 Mar 15	13.11120 +0.44	13.24	12.63	12.63	1,817,121
18 Mar 15	12.67310 -0.02	12.82	12.57	12.70	792,481
17 Mar 15	12.68900 +0.00	12.73	12.43	12.50	973,110
16 Mar 15	12.68900 +0.15	12.74	12.55	12.59	434,412
13 Mar 15	12.53770 -0.20	12.77	12.47	12.72	567,217
12 Mar 15	12.73680 +0.13	12.85	12.60	12.63	539,815
11 Mar 15	12.60930 -0.11	12.85	12.58	12.72	695,434
10 Mar 15	12.72090 -0.14	12.74	12.52	12.74	673,397
09 Mar 15	12.85630 -0.05	12.98	12.85	12.88	957,421
06 Mar 15	12.90410 -0.08	13.03	12.81	12.86	712,712
05 Mar 15	12.98370 -0.29	13.30	12.93	13.24	1,603,002
04 Mar 15	13.27050 +0.15	13.38	13.08	13.13	1,239,593
03 Mar 15	13.11910 +0.15	13.19	12.94	13.02	1,295,550
02 Mar 15	12.96780 +0.21	13.00	12.70	12.76	778,154
27 Feb 15	12.76070 +0.07	12.97	12.67	12.80	2,734,509
26 Feb 15	12.68900 +0.41	12.86	12.39	12.43	5,112,525
25 Feb 15	12.28280 -0.10	12.62	12.22	12.39	1,661,867
24 Feb 15	12.38630 +0.25	12.51	12.11	12.19	2,239,920
23 Feb 15	12.13940 +0.29	12.18	11.74	11.88	1,905,300
20 Feb 15	11.84470 -0.01	11.95	11.79	11.92	599,698
19 Feb 15	11.85260 +0.02	11.96	11.58	11.77	1,645,759
18 Feb 15	11.82870 +0.19	12.00	11.62	11.63	1,547,294
17 Feb 15	11.63760 -0.06	11.77	11.56	11.77	462,187
13 Feb 15	11.70130 +0.14	11.78	11.50	11.55	976,683
12 Feb 15	11.55790 +0.18	11.63	11.31	11.43	664,484
11 Feb 15	11.38270 +0.06	11.39	11.26	11.35	451,594
10 Feb 15	11.31890 +0.01	11.43	11.31	11.31	640,156
09 Feb 15	11.31100 +0.01	11.32	11.25	11.30	461,266
06 Feb 15	11.30300 +0.07	11.44	11.23	11.37	437,241
05 Feb 15	11.23130 +0.07	11.32	11.15	11.21	455,910
04 Feb 15	11.15960 +0.03	11.23	10.96	11.03	467,891
03 Feb 15	11.12780 +0.40	11.23	10.75	10.75	1,405,932
02 Feb 15	10.72950 -0.02	10.79	10.63	10.69	677,312
30 Jan 15	10.75340 -0.02	10.91	10.65	10.77	1,394,123
29 Jan 15	10.77730 -0.26	11.17	10.75	11.15	1,779,489
28 Jan 15	11.04010 -0.06	11.20	10.90	11.11	1,314,860
27 Jan 15	11.09590 -0.06	11.14	10.94	11.07	311,269
26 Jan 15	11.15170 +0.10	11.19	10.94	11.06	4,010,936
23 Jan 15	11.04810 +0.35	11.08	10.70	10.70	870,897
22 Jan 15	10.69760 +0.07	10.76	10.57	10.63	854,597
21 Jan 15	10.62590 -0.09	10.79	10.56	10.71	560,091
20 Jan 15	10.71360 -0.02	11.06	10.67	11.05	504,957
19 Jan 15	10.73750 -0.10	10.83	10.63	10.67	388,752
16 Jan 15	10.84100 +0.26	10.86	10.54	10.58	445,429
15 Jan 15	10.57820 -0.20	10.90	10.53	10.81	744,191
14 Jan 15	10.77730 -0.37	10.98	10.73	10.95	1,056,766
13 Jan 15	11.14370 -0.05	11.27	11.06	11.14	795,422
12 Jan 15	11.19150 -0.10	11.33	10.99	11.16	481,330
09 Jan 15	11.28710 +0.14	11.43	11.17	11.17	807,772
08 Jan 15	11.14370 +0.01	11.35	11.06	11.23	679,582
07 Jan 15	11.13570 +0.45	11.20	10.75	10.89	793,985
06 Jan 15	10.68170 -0.21	11.03	10.60	10.88	826,667
05 Jan 15	10.88880 -0.19	11.09	10.67	11.03	647,430
02 Jan 15	11.08000 -0.18	11.36	11.03	11.33	437,945
31 Dec 14	11.26320 +0.10	11.31	11.10	11.20	232,349
30 Dec 14	11.15960 -0.19	11.47	11.10	11.43	472,238
29 Dec 14	11.35080 -0.20	11.49	11.26	11.49	365,038
24 Dec 14	11.54990 +0.06	11.63	11.52	11.55	90,010
23 Dec 14	11.49420 +0.10	11.53	11.35	11.47	296,997
22 Dec 14	11.39860 +0.04	11.54	11.33	11.41	400,181
19 Dec 14	11.35880 -0.01	11.66	11.26	11.47	1,797,183
18 Dec 14	11.36670 +0.02	11.67	11.24	11.55	1,705,520
17 Dec 14	11.35080 +0.45	11.45	10.95	10.95	2,736,819
16 Dec 14	10.90470 +0.16	10.95	10.51	10.71	2,186,567
15 Dec 14	10.74540 +0.28	10.82	10.24	10.59	1,384,108
12 Dec 14	10.46660 -0.25	10.67	10.40	10.67	443,823
11 Dec 14	10.72150 +0.10	10.89	10.51	10.55	810,441
10 Dec 14	10.61800 -0.20	10.81	10.56	10.81	533,631
09 Dec 14	10.81710 +0.10	10.82	10.38	10.59	1,846,592
08 Dec 14	10.71360 -0.53	11.26	10.65	11.23	1,533,734
05 Dec 14	11.23930 +0.33	11.28	10.90	10.94	2,446,946
04 Dec 14	10.90470 -0.29	11.19	10.82	11.19	1,330,630
03 Dec 14	11.19950 -0.02	11.33	11.16	11.16	797,180
02 Dec 14	11.21540 +0.10	11.22	10.81	11.12	3,153,595
01 Dec 14	11.11180 -0.41	11.45	11.03	11.45	1,532,036
28 Nov 14	11.52600 -0.15	11.68	11.39	11.63	594,151
27 Nov 14	11.67740 -0.13	11.79	11.67	11.73	204,045
26 Nov 14	11.80480 +0.05	11.83	11.65	11.77	784,699
25 Nov 14	11.75700 +0.22	11.77	11.43	11.49	1,110,899
24 Nov 14	11.53400 +0.02	11.62	11.45	11.55	566,483
21 Nov 14	11.51010 -0.02	11.67	11.42	11.67	995,836
20 Nov 14	11.52600 +0.18	11.69	11.25	11.25	1,358,255
19 Nov 14	11.34280 +0.19	11.43	11.15	11.18	797,155
18 Nov 14	11.15170 -0.04	11.37	11.13	11.31	664,918
17 Nov 14	11.19150 +0.14	11.57	11.14	11.15	1,414,735
14 Nov 14	11.05610 +0.33	11.30	11.00	11.00	1,918,732
13 Nov 14	10.72150 -0.07	10.90	10.72	10.80	760,455
12 Nov 14	10.79320 +0.08	10.81	10.61	10.70	589,956
11 Nov 14	10.71360 +0.03	10.71	10.61	10.71	316,259
10 Nov 14	10.68170 -0.06	10.78	10.63	10.67	477,553
07 Nov 14	10.73750 -0.01	10.79	10.62	10.71	365,749
06 Nov 14	10.74540 +0.02	10.81	10.54	10.71	688,785
05 Nov 14	10.72950 +0.33	10.73	10.35	10.40	829,010
04 Nov 14	10.40290 -0.06	10.47	10.30	10.43	381,130
03 Nov 14	10.46660 +0.03	10.55	10.36	10.43	648,813
31 Oct 14	10.43480 +0.18	10.48	10.32	10.47	542,935
30 Oct 14	10.25160 -0.05	10.34	10.14	10.24	791,763
29 Oct 14	10.29940 +0.00	10.46	10.21	10.39	340,686
28 Oct 14	10.29940 +0.11	10.34	10.16	10.28	397,656
27 Oct 14	10.18780 -0.04	10.23	10.09	10.20	368,148
24 Oct 14	10.22770 -0.36	10.64	10.19	10.59	1,127,003
23 Oct 14	10.58610 +0.34	10.61	10.39	10.39	860,939
22 Oct 14	10.24360 -0.28	10.55	10.20	10.55	816,220
21 Oct 14	10.52240 +0.22	10.62	10.36	10.36	747,510
20 Oct 14	10.30730 -0.05	10.33	10.14	10.32	736,407
17 Oct 14	10.35510 +0.30	10.55	10.26	10.33	1,309,735
16 Oct 14	10.05240 +0.33	10.32	9.37	9.52	1,503,199
15 Oct 14	9.72580 -0.05	9.81	9.16	9.52	1,479,857
14 Oct 14	9.77360 -0.21	9.94	9.64	9.94	887,174
10 Oct 14	9.98070 -0.22	10.17	9.96	10.14	655,004
09 Oct 14	10.19580 -0.26	10.49	10.13	10.40	647,704
08 Oct 14	10.45870 +0.07	10.46	10.21	10.35	1,086,782
07 Oct 14	10.38700 -0.03	10.59	10.34	10.57	500,478
06 Oct 14	10.41880 -0.18	10.67	10.38	10.67	480,832
03 Oct 14	10.60200 +0.21	10.76	10.48	10.56	1,058,713
02 Oct 14	10.39490 +0.00	10.46	10.30	10.32	962,054
01 Oct 14	10.39490 -0.42	10.84	10.31	10.84	2,551,213
30 Sep 14	10.81710 +0.05	10.91	10.71	10.75	964,190
29 Sep 14	10.76930 +0.02	10.79	10.64	10.68	1,047,289
26 Sep 14	10.75340 +0.10	10.87	10.56	10.62	908,920
25 Sep 14	10.65780 -0.04	10.84	10.56	10.71	1,494,741
24 Sep 14	10.69760 +0.18	10.75	10.43	10.55	1,075,708
23 Sep 14	10.51440 -0.28	10.71	10.33	10.71	2,136,838
22 Sep 14	10.79320 -0.33	11.13	10.69	11.13	1,728,881
19 Sep 14	11.11980 -0.07	11.26	10.97	11.22	695,085
18 Sep 14	11.19150 +0.06	11.28	11.10	11.11	1,036,919
17 Sep 14	11.12780 +0.02	11.17	10.95	11.10	584,657
16 Sep 14	11.11180 -0.07	11.23	10.97	11.10	507,061
15 Sep 14	11.18350 -0.18	11.40	11.10	11.40	649,755
12 Sep 14	11.36670 +0.09	11.38	11.26	11.31	618,826
11 Sep 14	11.27910 -0.15	11.35	11.15	11.33	980,405
10 Sep 14	11.43050 +0.19	11.61	11.26	11.29	1,608,131
09 Sep 14	11.23930 -0.07	11.30	11.07	11.30	502,976
08 Sep 14	11.31100 +0.40	11.31	10.88	10.89	1,353,133
05 Sep 14	10.91270 -0.08	11.02	10.86	10.94	1,674,489
04 Sep 14	10.99240 -0.24	11.23	10.86	11.23	891,267
03 Sep 14	11.23130 +0.08	11.27	11.15	11.18	902,965
02 Sep 14	11.15170 -0.09	11.33	11.14	11.33	822,776
29 Aug 14	11.23930 +0.10	11.24	11.04	11.14	1,944,345
28 Aug 14	11.14370 -0.22	11.36	11.13	11.36	867,491
27 Aug 14	11.35880 -0.11	11.55	11.26	11.44	573,726
26 Aug 14	11.47030 -0.09	11.61	11.43	11.58	369,532
25 Aug 14	11.55790 -0.04	11.67	11.52	11.59	265,071
22 Aug 14	11.59770 -0.24	11.77	11.52	11.77	684,742
21 Aug 14	11.83670 +0.11	11.84	11.73	11.77	286,592
20 Aug 14	11.72520 +0.01	11.80	11.65	11.72	344,075
19 Aug 14	11.71720 -0.03	11.81	11.69	11.81	449,227
18 Aug 14	11.74910 -0.08	11.85	11.67	11.76	648,160
15 Aug 14	11.82870 +0.02	11.95	11.64	11.87	968,610
14 Aug 14	11.81280 +0.48	11.84	11.39	11.43	1,782,749
13 Aug 14	11.33490 +0.51	11.36	10.99	11.06	1,253,117
12 Aug 14	10.82510 +0.00	10.96	10.75	10.93	827,081
11 Aug 14	10.82510 -0.02	10.99	10.75	10.98	505,680
08 Aug 14	10.84100 -0.01	10.94	10.78	10.83	542,686
07 Aug 14	10.84900 +0.04	10.91	10.77	10.86	674,220
06 Aug 14	10.80910 -0.20	10.99	10.64	10.99	1,670,476
05 Aug 14	11.00830 -0.06	11.07	10.84	11.05	736,593
01 Aug 14	11.06400 -0.22	11.23	10.98	11.15	794,345
31 Jul 14	11.27910 -0.29	11.53	11.28	11.51	930,766
30 Jul 14	11.57380 +0.08	11.57	11.41	11.54	598,176
29 Jul 14	11.49420 +0.03	11.53	11.39	11.51	668,389
28 Jul 14	11.46230 -0.14	11.68	11.42	11.64	585,422
25 Jul 14	11.60570 -0.14	11.81	11.59	11.69	1,021,837
24 Jul 14	11.74110 +0.07	11.86	11.66	11.71	1,112,393
23 Jul 14	11.66940 +0.09	11.67	11.47	11.62	663,534
22 Jul 14	11.58180 +0.37	11.63	11.23	11.28	1,041,961
21 Jul 14	11.21540 +0.02	11.25	11.10	11.25	317,696
18 Jul 14	11.19150 +0.00	11.33	11.10	11.19	524,555
17 Jul 14	11.19150 -0.10	11.26	10.99	11.22	818,317
16 Jul 14	11.28710 +0.02	11.37	11.20	11.24	669,335
15 Jul 14	11.27110 +0.01	11.43	11.06	11.33	8,562,703
14 Jul 14	11.26320 +0.09	11.32	11.13	11.26	1,141,412
11 Jul 14	11.17560 +0.18	11.25	10.97	11.07	2,423,358
10 Jul 14	10.99240 +0.04	11.06	10.68	10.75	1,825,643
09 Jul 14	10.95250 +0.37	10.98	10.58	10.59	1,985,948
08 Jul 14	10.58610 -0.21	10.83	10.44	10.83	1,297,846
07 Jul 14	10.79320 +0.00	10.87	10.75	10.79	628,831
04 Jul 14	10.79320 +0.02	10.83	10.78	10.83	278,499
03 Jul 14	10.77730 -0.01	10.86	10.76	10.82	620,090
02 Jul 14	10.78530 +0.05	10.95	10.76	10.79	1,182,710
30 Jun 14	10.73750 +0.01	10.76	10.67	10.75	626,994
27 Jun 14	10.72950 +0.03	10.73	10.64	10.71	844,252
26 Jun 14	10.69760 +0.10	10.74	10.59	10.63	982,986
25 Jun 14	10.60200 +0.08	10.67	10.55	10.57	1,183,088
24 Jun 14	10.52240 -0.13	10.71	10.51	10.67	2,878,566
23 Jun 14	10.64980 +0.06	10.67	10.43	10.67	1,232,305
20 Jun 14	10.59410 +0.04	10.77	10.54	10.67	1,571,658
19 Jun 14	10.55430 +0.35	10.63	10.32	10.36	3,843,661
18 Jun 14	10.20380 +0.14	10.22	10.03	10.08	3,300,178
17 Jun 14	10.06040 -0.06	10.17	10.00	10.17	1,923,400
16 Jun 14	10.12410 -0.10	10.32	10.11	10.28	1,192,196
13 Jun 14	10.22770 +0.17	10.24	10.04	10.11	2,631,273
12 Jun 14	10.06040 -0.16	10.27	10.04	10.27	1,721,301
11 Jun 14	10.21970 -0.05	10.31	10.12	10.31	1,218,429
10 Jun 14	10.26750 -0.19	10.51	10.23	10.51	1,250,889
09 Jun 14	10.45870 -0.17	10.68	10.44	10.67	1,031,910
06 Jun 14	10.62590 -0.04	10.79	10.61	10.75	1,507,368
05 Jun 14	10.66580 +0.12	10.71	10.50	10.58	1,710,946
04 Jun 14	10.54630 +0.16	10.59	10.32	10.41	2,667,154
03 Jun 14	10.38700 -0.21	10.55	10.20	10.43	10,950,450
02 Jun 14	10.59410 -0.28	10.88	10.56	10.87	930,316
30 May 14	10.87290 +0.17	10.91	10.53	10.67	4,077,594
29 May 14	10.70560 -0.14	10.88	10.61	10.88	3,342,393
28 May 14	10.84900 +0.00	10.88	10.79	10.87	960,641
27 May 14	10.84900 -0.01	10.90	10.75	10.90	626,362
26 May 14	10.85690 -0.04	10.94	10.79	10.94	147,783
23 May 14	10.89680 -0.02	10.96	10.71	10.83	2,447,756
22 May 14	10.91270 -0.17	11.13	10.79	11.11	1,239,032
21 May 14	11.08000 +0.56	11.11	10.51	10.56	2,879,437
20 May 14	10.52240 -0.32	10.91	10.43	10.91	996,337
16 May 14	10.84100 -0.25	11.03	10.67	11.03	1,329,172
15 May 14	11.08790 -0.06	11.14	10.79	11.14	1,045,862
14 May 14	11.15170 +0.55	11.31	10.67	10.69	1,337,745
13 May 14	10.60200 +0.09	10.63	10.51	10.51	288,572
12 May 14	10.51440 +0.09	10.63	10.41	10.51	710,993
09 May 14	10.42680 -0.06	10.51	10.29	10.45	631,602
08 May 14	10.49050 -0.12	10.71	10.43	10.56	326,520
07 May 14	10.61000 +0.09	10.71	10.46	10.55	845,972
06 May 14	10.52240 -0.29	10.86	10.49	10.85	809,765
05 May 14	10.81710 -0.10	10.94	10.74	10.94	526,803
02 May 14	10.91270 +0.45	10.91	10.43	10.43	910,581
01 May 14	10.46660 +0.01	10.50	10.36	10.43	1,228,762
30 Apr 14	10.45870 -0.13	10.72	10.33	10.72	1,098,389
29 Apr 14	10.58610 +0.02	10.75	10.53	10.55	845,814
28 Apr 14	10.56220 -0.26	10.83	10.53	10.80	1,015,748
25 Apr 14	10.82510 -0.15	10.94	10.75	10.88	903,833
24 Apr 14	10.97640 -0.05	11.06	10.86	10.97	699,658
23 Apr 14	11.02420 -0.06	11.11	10.95	11.11	445,560
22 Apr 14	11.08790 +0.04	11.15	10.98	11.06	224,058
21 Apr 14	11.04810 -0.03	11.09	10.95	11.04	226,334
17 Apr 14	11.08000 -0.30	11.31	11.06	11.31	457,443
16 Apr 14	11.38270 +0.41	11.41	11.03	11.03	858,800
15 Apr 14	10.96850 -0.42	11.56	10.79	11.37	2,363,091
14 Apr 14	11.39060 -0.40	11.88	11.30	11.84	979,360
11 Apr 14	11.78890 -0.08	11.96	11.77	11.79	848,204
10 Apr 14	11.86860 -0.15	12.05	11.81	12.03	673,713
09 Apr 14	12.01990 +0.10	12.10	11.92	11.99	549,402
08 Apr 14	11.91640 +0.06	12.02	11.80	11.80	1,054,174
07 Apr 14	11.85260 -0.18	12.06	11.84	11.95	1,382,975
04 Apr 14	12.02790 -0.13	12.34	11.96	12.23	706,384
03 Apr 14	12.15530 -0.11	12.23	12.12	12.15	713,654
02 Apr 14	12.26680 +0.25	12.27	11.91	11.98	966,290
01 Apr 14	12.01990 +0.16	12.12	11.91	11.92	761,898
31 Mar 14	11.86060 +0.33	11.88	11.55	11.55	978,553
28 Mar 14	11.52600 +0.02	11.72	11.41	11.55	453,320
27 Mar 14	11.51010 -0.44	11.90	11.47	11.90	1,527,471
26 Mar 14	11.94820 +0.03	12.00	11.75	11.92	498,359
25 Mar 14	11.91640 -0.02	12.08	11.88	12.03	453,539
24 Mar 14	11.94020 -0.37	12.35	11.85	12.35	960,106
21 Mar 14	12.31460 +0.19	12.34	12.15	12.17	3,103,153
20 Mar 14	12.12350 +0.14	12.12	11.88	11.93	468,322
19 Mar 14	11.98800 -0.02	12.04	11.88	11.98	515,583
18 Mar 14	12.01190 -0.05	12.06	11.94	12.05	605,749
17 Mar 14	12.05970 +0.18	12.19	11.88	11.98	1,453,790
14 Mar 14	11.88450 +0.06	11.92	11.71	11.89	956,446
13 Mar 14	11.82870 +0.05	11.95	11.73	11.83	769,153
12 Mar 14	11.78090 -0.18	11.98	11.65	11.98	871,624
11 Mar 14	11.96410 +0.03	12.09	11.88	11.91	772,390
10 Mar 14	11.93230 -0.05	12.05	11.81	11.95	595,792
07 Mar 14	11.98010 -0.13	12.20	11.92	12.19	1,137,620
06 Mar 14	12.10750 +0.03	12.26	11.97	12.08	1,637,997
05 Mar 14	12.07570 +0.63	12.14	11.46	11.47	2,927,685
04 Mar 14	11.44640 +0.33	11.45	11.15	11.22	717,599
03 Mar 14	11.11180 -0.25	11.33	11.03	11.22	612,627
28 Feb 14	11.36670 -0.01	11.39	11.18	11.35	1,057,598
27 Feb 14	11.37470 +0.23	11.37	10.91	11.21	1,085,779
26 Feb 14	11.14370 +0.46	11.28	10.67	10.71	2,773,605
25 Feb 14	10.68170 +0.06	10.82	10.54	10.63	1,234,126
24 Feb 14	10.62590 +0.27	10.67	10.36	10.36	689,223
21 Feb 14	10.35510 -0.24	10.73	9.76	10.73	3,783,299
20 Feb 14	10.59410 +0.16	10.68	10.46	10.53	555,348
19 Feb 14	10.43480 +0.00	10.55	10.43	10.47	504,040
18 Feb 14	10.43480 -0.19	10.68	10.43	10.64	430,050
14 Feb 14	10.62590 +0.11	10.72	10.51	10.53	610,404
13 Feb 14	10.51440 -0.05	10.56	10.45	10.56	333,439
12 Feb 14	10.56220 +0.12	10.64	10.43	10.52	462,117
11 Feb 14	10.44270 +0.10	10.50	10.37	10.39	325,150
10 Feb 14	10.33920 -0.04	10.47	10.32	10.47	397,545
07 Feb 14	10.37900 +0.25	10.47	10.25	10.36	1,062,870
06 Feb 14	10.12410 +0.29	10.22	9.81	9.81	957,173
05 Feb 14	9.83740 -0.04	9.88	9.81	9.87	475,473
04 Feb 14	9.87720 +0.11	10.02	9.71	9.80	724,781
03 Feb 14	9.76570 -0.37	10.20	9.75	10.15	1,102,785
31 Jan 14	10.14000 -0.18	10.22	9.97	10.22	2,005,218
30 Jan 14	10.32330 +0.44	10.33	9.90	9.90	1,302,813
29 Jan 14	9.88520 -0.01	9.89	9.47	9.86	3,897,375
28 Jan 14	9.89310 -0.22	10.14	9.81	10.10	1,620,364
27 Jan 14	10.11620 -0.22	10.36	9.97	10.28	1,117,789
24 Jan 14	10.33920 -0.20	10.47	10.12	10.45	1,158,773
23 Jan 14	10.53830 -0.10	10.66	10.25	10.66	2,021,812
22 Jan 14	10.63390 -0.20	10.83	10.39	10.82	1,250,604
21 Jan 14	10.83300 +0.00	10.94	10.81	10.90	419,878
20 Jan 14	10.83300 -0.14	11.06	10.81	11.06	422,381
17 Jan 14	10.97640 -0.02	11.13	10.95	11.06	1,155,126
16 Jan 14	10.99240 +0.02	11.03	10.92	10.98	415,324
15 Jan 14	10.96850 +0.10	10.99	10.83	10.90	460,286
14 Jan 14	10.86490 -0.13	11.11	10.43	11.06	1,046,061
13 Jan 14	10.99240 -0.16	11.22	10.96	11.19	834,142
10 Jan 14	11.15170 +0.02	11.23	11.00	11.15	368,265
09 Jan 14	11.13570 -0.06	11.20	11.07	11.20	716,524
08 Jan 14	11.19150 +0.01	11.29	11.11	11.21	799,446
07 Jan 14	11.18350 +0.01	11.29	11.11	11.23	694,279
06 Jan 14	11.17560 +0.17	11.18	11.01	11.07	586,405
03 Jan 14	11.00830 -0.06	11.08	10.97	11.05	278,923
02 Jan 14	11.07200 -0.08	11.19	11.06	11.15	635,546
31 Dec 13	11.15170 +0.04	11.15	11.09	11.10	123,099
30 Dec 13	11.11180 +0.03	11.17	11.08	11.13	175,539
27 Dec 13	11.08000 -0.09	11.22	11.08	11.18	211,593
24 Dec 13	11.16760 -0.01	11.27	11.13	11.22	143,631
23 Dec 13	11.17560 -0.10	11.34	11.13	11.34	361,532
20 Dec 13	11.27910 +0.07	11.34	11.13	11.29	1,745,945
19 Dec 13	11.20740 +0.10	11.22	11.10	11.13	1,108,812
18 Dec 13	11.11180 -0.08	11.36	11.00	11.24	1,953,508
17 Dec 13	11.19150 -0.10	11.33	11.10	11.31	1,344,109
16 Dec 13	11.28710 -0.15	11.56	11.29	11.51	621,835
13 Dec 13	11.43840 +0.23	11.49	11.25	11.25	663,522
12 Dec 13	11.20740 -0.12	11.30	11.11	11.30	598,034
11 Dec 13	11.32690 -0.22	11.62	11.26	11.61	1,395,497
10 Dec 13	11.54200 +0.11	11.75	11.30	11.35	5,004,623
09 Dec 13	11.43050 -0.21	11.67	11.37	11.66	618,137
06 Dec 13	11.63760 -0.01	11.77	11.60	11.65	630,571
05 Dec 13	11.64550 -0.02	11.71	11.57	11.65	698,346
04 Dec 13	11.66150 +0.15	11.70	11.40	11.40	1,064,448
03 Dec 13	11.51010 -0.28	11.82	11.42	11.82	1,062,704
02 Dec 13	11.78890 +0.16	11.81	11.65	11.65	653,516
29 Nov 13	11.62960 +0.00	11.82	11.61	11.74	161,936
28 Nov 13	11.62960 -0.07	11.75	11.62	11.75	248,499
27 Nov 13	11.70130 -0.04	11.75	11.67	11.72	1,321,292
26 Nov 13	11.74110 +0.19	11.74	11.61	11.65	1,284,585
25 Nov 13	11.54990 -0.01	11.73	11.53	11.72	1,059,384
22 Nov 13	11.55790 +0.05	11.71	11.51	11.58	588,386
21 Nov 13	11.51010 +0.04	11.59	11.44	11.54	655,649
20 Nov 13	11.47030 +0.25	11.53	11.14	11.19	1,044,993
19 Nov 13	11.21540 -0.02	11.52	11.18	11.27	441,583
18 Nov 13	11.23930 +0.10	11.61	11.22	11.34	952,246
15 Nov 13	11.13570 +0.60	11.22	10.53	10.53	1,729,101
14 Nov 13	10.53830 +0.25	10.59	10.35	10.36	1,552,825
13 Nov 13	10.29140 -0.14	10.49	10.18	10.32	773,640
12 Nov 13	10.43480 -0.10	10.63	10.39	10.55	395,347
11 Nov 13	10.53830 -0.03	10.67	10.54	10.59	187,627
08 Nov 13	10.57020 -0.06	10.70	10.57	10.69	492,675
07 Nov 13	10.62590 +0.10	10.70	10.51	10.52	483,656
06 Nov 13	10.52240 -0.07	10.67	10.50	10.59	501,171
05 Nov 13	10.59410 -0.06	10.66	10.59	10.60	254,512
04 Nov 13	10.64980 +0.09	10.70	10.57	10.59	503,241
01 Nov 13	10.56220 -0.04	10.63	10.52	10.54	239,511
31 Oct 13	10.60200 +0.05	10.72	10.48	10.57	742,922
30 Oct 13	10.55430 +0.32	10.57	10.20	10.20	1,256,198
29 Oct 13	10.23560 +0.02	10.27	10.13	10.20	332,542
28 Oct 13	10.21170 +0.01	10.26	10.17	10.24	189,216
25 Oct 13	10.20380 -0.06	10.28	10.10	10.24	152,845
24 Oct 13	10.25950 +0.06	10.31	10.16	10.16	314,879
23 Oct 13	10.19580 -0.10	10.32	10.16	10.32	450,947
22 Oct 13	10.29140 -0.01	10.32	10.26	10.32	614,661
21 Oct 13	10.29940 -0.02	10.44	10.24	10.44	601,976
18 Oct 13	10.31530 +0.08	10.47	10.24	10.35	823,554
17 Oct 13	10.23560 -0.04	10.27	10.09	10.27	649,454
16 Oct 13	10.27550 +0.10	10.36	10.08	10.14	697,668
15 Oct 13	10.17990 -0.37	10.59	10.12	10.59	684,280
11 Oct 13	10.55430 -0.03	10.63	10.45	10.63	166,704
10 Oct 13	10.58610 +0.24	10.59	10.41	10.47	793,267
09 Oct 13	10.34720 +0.04	10.39	10.29	10.36	507,649
08 Oct 13	10.30730 -0.06	10.39	10.28	10.37	523,511
07 Oct 13	10.36310 +0.02	10.38	10.24	10.36	319,272
04 Oct 13	10.34720 +0.07	10.37	10.20	10.20	647,546
03 Oct 13	10.27550 -0.18	10.45	10.26	10.45	1,721,645
02 Oct 13	10.45070 -0.06	10.51	10.36	10.36	847,736
01 Oct 13	10.51440 +0.16	10.53	10.26	10.32	370,210
30 Sep 13	10.35510 -0.14	10.48	10.32	10.43	329,975
27 Sep 13	10.49850 +0.02	10.59	10.46	10.49	378,611
26 Sep 13	10.47460 -0.14	10.65	10.38	10.65	649,489
25 Sep 13	10.61000 -0.05	10.68	10.59	10.67	464,384
24 Sep 13	10.65780 +0.06	10.71	10.55	10.59	1,261,786
23 Sep 13	10.59410 +0.00	10.62	10.31	10.55	715,805
20 Sep 13	10.59410 +0.00	10.73	10.55	10.60	2,319,988
19 Sep 13	10.59410 +0.06	10.67	10.45	10.57	959,767
18 Sep 13	10.53040 -0.26	10.80	10.51	10.79	942,577
17 Sep 13	10.79320 +0.10	10.87	10.68	10.73	1,184,835
16 Sep 13	10.68970 +0.22	10.74	10.52	10.63	832,532
13 Sep 13	10.46660 +0.03	10.51	10.42	10.47	346,644
12 Sep 13	10.43480 -0.04	10.59	10.39	10.51	1,055,913
11 Sep 13	10.47460 -0.08	10.65	10.43	10.63	528,282
10 Sep 13	10.55430 -0.08	10.67	10.50	10.67	947,681
09 Sep 13	10.63390 +0.19	10.70	10.47	10.51	1,601,224
06 Sep 13	10.44270 +0.29	10.53	10.16	10.16	1,444,829
05 Sep 13	10.15600 +0.12	10.19	10.01	10.03	876,219
04 Sep 13	10.03650 +0.14	10.20	9.85	9.96	635,135
03 Sep 13	9.90110 +0.14	10.00	9.79	9.84	562,229
30 Aug 13	9.76570 -0.01	9.86	9.68	9.83	303,165
29 Aug 13	9.77360 +0.37	9.81	9.40	9.42	298,044
28 Aug 13	9.40720 +0.04	9.45	9.31	9.32	986,500
27 Aug 13	9.36740 -0.24	9.59	9.34	9.59	850,929
26 Aug 13	9.60640 -0.02	9.67	9.60	9.67	679,580
23 Aug 13	9.63030 -0.03	9.70	9.61	9.65	740,206
22 Aug 13	9.66210 -0.06	9.76	9.59	9.76	1,401,252
21 Aug 13	9.71790 +0.13	9.79	9.57	9.57	1,306,794
20 Aug 13	9.59040 -0.27	9.80	9.56	9.79	1,025,020
19 Aug 13	9.86130 -0.35	10.16	9.78	10.12	857,949
16 Aug 13	10.21170 +0.14	10.28	9.81	10.04	744,612
15 Aug 13	10.07630 -0.45	10.43	9.90	10.43	2,064,666
14 Aug 13	10.52240 -0.25	10.71	10.37	10.67	1,793,469
13 Aug 13	10.76930 +0.26	10.79	10.47	10.51	690,795
12 Aug 13	10.50650 -0.10	10.67	10.39	10.43	779,706
09 Aug 13	10.61000 -0.02	10.72	10.55	10.63	558,146
08 Aug 13	10.63390 +0.08	10.64	10.43	10.48	763,535
07 Aug 13	10.55430 +0.24	10.55	10.28	10.28	1,031,690
06 Aug 13	10.31530 -0.05	10.33	10.24	10.32	631,488
02 Aug 13	10.36310 +0.00	10.43	10.23	10.43	278,029
01 Aug 13	10.36310 +0.23	10.43	10.19	10.27	617,765
31 Jul 13	10.13210 +0.01	10.29	10.10	10.18	354,225
30 Jul 13	10.12410 -0.07	10.21	10.10	10.12	261,086
29 Jul 13	10.19580 -0.06	10.28	10.12	10.28	251,695
26 Jul 13	10.25950 +0.20	10.36	10.10	10.11	495,539
25 Jul 13	10.06040 +0.05	10.08	9.95	9.97	224,893
24 Jul 13	10.01260 +0.00	10.08	9.96	10.08	703,134
23 Jul 13	10.01260 +0.14	10.04	9.86	9.88	3,837,251
22 Jul 13	9.87720 -0.22	10.05	9.77	10.05	1,390,952
19 Jul 13	10.10020 -0.05	10.23	10.04	10.23	156,461
18 Jul 13	10.14800 +0.08	10.20	10.08	10.10	537,590
17 Jul 13	10.06840 +0.03	10.13	9.95	10.12	2,025,206
16 Jul 13	10.03650 -0.15	10.25	9.92	10.19	1,430,573
15 Jul 13	10.18780 +0.02	10.33	10.16	10.20	279,208
12 Jul 13	10.17190 -0.08	10.39	10.08	10.34	1,003,033
11 Jul 13	10.25160 +0.21	10.39	10.15	10.16	1,049,168
10 Jul 13	10.04450 +0.22	10.08	9.81	9.88	617,012
09 Jul 13	9.82940 -0.10	10.00	9.76	9.92	500,194
08 Jul 13	9.92500 +0.08	10.03	9.85	9.85	418,628
05 Jul 13	9.84530 +0.05	9.90	9.76	9.80	262,951
04 Jul 13	9.79750 -0.06	9.93	9.72	9.92	315,528
03 Jul 13	9.86130 +0.02	10.27	9.69	9.89	788,961
02 Jul 13	9.83740 +0.30	9.96	9.61	9.61	890,473
28 Jun 13	9.53470 +0.12	9.59	9.41	9.48	3,568,612
27 Jun 13	9.41520 -0.07	9.54	9.32	9.52	1,058,341
26 Jun 13	9.48690 +0.21	9.57	9.32	9.35	926,708
25 Jun 13	9.27980 +0.38	9.29	8.97	8.99	2,093,527
24 Jun 13	8.89740 -0.10	9.02	8.69	9.02	540,028
21 Jun 13	9.00100 -0.13	9.16	8.89	9.15	1,598,377
20 Jun 13	9.12840 +0.24	9.32	8.87	8.87	2,672,387
19 Jun 13	8.88950 +0.20	9.02	8.72	8.72	1,611,793
18 Jun 13	8.69030 +0.02	8.69	8.64	8.68	578,376
17 Jun 13	8.67440 +0.02	8.76	8.64	8.76	448,948
14 Jun 13	8.65850 +0.00	8.70	8.66	8.68	416,014
13 Jun 13	8.65850 +0.07	8.71	8.56	8.56	893,314
12 Jun 13	8.58680 +0.01	8.64	8.52	8.64	845,879
11 Jun 13	8.57880 -0.07	8.67	8.53	8.58	428,661
10 Jun 13	8.65050 +0.01	8.73	8.61	8.73	370,414
07 Jun 13	8.64250 +0.07	8.76	8.56	8.56	378,253
06 Jun 13	8.57090 +0.01	8.61	8.55	8.56	186,925
05 Jun 13	8.56290 -0.02	8.69	8.52	8.59	745,628
04 Jun 13	8.58680 -0.18	8.82	8.53	8.76	958,873
03 Jun 13	8.76200 +0.01	8.88	8.76	8.83	938,069
31 May 13	8.75410 +0.18	8.92	8.40	8.44	3,119,215
30 May 13	8.57880 +0.03	8.64	8.52	8.60	633,083
29 May 13	8.54700 -0.12	8.68	8.48	8.60	705,242
28 May 13	8.66640 +0.02	8.68	8.60	8.64	632,244
27 May 13	8.64250 +0.05	8.68	8.52	8.68	167,804
24 May 13	8.59470 -0.11	8.75	8.56	8.70	204,088
23 May 13	8.70630 +0.06	8.73	8.30	8.52	451,570
22 May 13	8.65050 -0.33	9.00	8.65	8.96	760,042
21 May 13	8.97710 +0.15	9.03	8.82	8.91	1,890,873
17 May 13	8.82570 +0.25	8.84	8.57	8.57	613,037
16 May 13	8.57880 +0.29	8.60	8.30	8.32	565,455
15 May 13	8.28410 +0.12	8.55	8.17	8.17	1,329,468
14 May 13	8.16460 +0.35	8.16	7.87	7.93	5,054,798
13 May 13	7.81410 -0.06	7.85	7.77	7.85	748,484
10 May 13	7.87790 +0.04	7.89	7.77	7.81	842,989
09 May 13	7.83800 -0.05	7.92	7.81	7.92	402,279
08 May 13	7.88580 -0.02	7.96	7.84	7.94	440,397
07 May 13	7.90970 +0.04	7.97	7.83	7.92	222,831
06 May 13	7.86990 +0.08	7.87	7.77	7.77	424,761
03 May 13	7.79020 -0.06	7.89	7.78	7.89	682,480
02 May 13	7.84600 -0.02	7.94	7.68	7.89	777,481
01 May 13	7.86990 +0.38	7.87	7.37	7.48	2,702,796
30 Apr 13	7.48750 +0.00	7.53	7.37	7.53	482,510
29 Apr 13	7.48750 +0.02	7.54	7.44	7.53	284,289
26 Apr 13	7.47160 +0.13	7.55	7.34	7.37	682,952
25 Apr 13	7.34420 +0.10	7.46	7.26	7.26	324,086
24 Apr 13	7.24860 +0.12	7.29	7.09	7.09	426,904
23 Apr 13	7.12910 -0.02	7.17	7.09	7.15	723,706
22 Apr 13	7.15300 +0.06	7.17	7.10	7.13	699,758
19 Apr 13	7.09720 +0.15	7.14	6.93	6.93	519,002
18 Apr 13	6.94590 +0.06	7.03	6.91	6.92	795,285
17 Apr 13	6.89010 +0.02	6.91	6.82	6.87	730,886
16 Apr 13	6.87420 +0.23	6.91	6.71	6.74	336,547
15 Apr 13	6.64320 -0.34	6.85	6.60	6.85	983,026
12 Apr 13	6.98570 -0.13	7.09	6.97	7.07	352,081
11 Apr 13	7.11320 -0.06	7.17	7.08	7.17	274,620
10 Apr 13	7.16890 +0.12	7.17	7.04	7.09	250,421
09 Apr 13	7.04940 +0.21	7.13	6.88	6.89	1,188,080
08 Apr 13	6.84230 +0.13	6.84	6.70	6.73	406,752
05 Apr 13	6.71490 -0.15	6.88	6.64	6.85	320,844
04 Apr 13	6.86620 -0.14	7.00	6.86	7.00	515,713
03 Apr 13	7.00960 -0.10	7.17	6.97	7.11	689,321
02 Apr 13	7.11320 -0.02	7.15	7.09	7.14	552,922
01 Apr 13	7.13710 -0.03	7.17	7.09	7.17	352,332
28 Mar 13	7.16890 +0.04	7.21	7.13	7.16	854,762
27 Mar 13	7.12910 +0.00	7.19	7.10	7.16	376,200
26 Mar 13	7.12910 -0.06	7.21	7.13	7.19	482,174
25 Mar 13	7.18490 -0.16	7.53	7.18	7.38	535,404
22 Mar 13	7.34420 +0.39	7.38	6.97	6.98	758,624
21 Mar 13	6.95390 +0.00	7.00	6.95	7.00	350,384
20 Mar 13	6.95390 -0.02	7.01	6.94	7.01	430,650
19 Mar 13	6.97780 -0.03	7.05	6.97	7.01	221,172
18 Mar 13	7.00960 +0.08	7.01	6.86	6.94	1,028,160
15 Mar 13	6.93000 -0.01	7.02	6.91	6.99	6,810,581
14 Mar 13	6.93790 -0.06	7.04	6.94	7.04	1,132,836
13 Mar 13	7.00170 +0.00	7.05	6.96	7.05	764,585
12 Mar 13	7.00170 -0.08	7.03	6.96	6.97	1,249,970
11 Mar 13	7.08130 +0.07	7.09	6.91	7.05	638,769
08 Mar 13	7.00960 -0.12	7.16	6.95	7.13	892,721
07 Mar 13	7.12910 +0.23	7.21	6.88	6.89	932,674
06 Mar 13	6.89810 +0.00	6.94	6.89	6.93	289,194
05 Mar 13	6.89810 +0.00	6.98	6.90	6.90	865,077
04 Mar 13	6.89810 +0.00	6.93	6.85	6.92	281,693
01 Mar 13	6.89810 -0.07	7.01	6.87	6.97	696,685
28 Feb 13	6.96980 +0.27	6.99	6.73	6.77	2,454,276
27 Feb 13	6.69900 +0.22	6.79	6.49	6.49	1,324,483
26 Feb 13	6.48390 -0.09	6.56	6.45	6.56	1,036,615
25 Feb 13	6.57150 +0.09	6.64	6.49	6.49	423,628
22 Feb 13	6.48390 +0.06	6.48	6.41	6.42	374,014
21 Feb 13	6.42020 +0.03	6.42	6.36	6.37	684,234
20 Feb 13	6.38830 -0.20	6.46	6.26	6.26	3,219,055
19 Feb 13	6.58740 +0.18	6.72	6.36	6.39	400,542
15 Feb 13	6.41220 +0.07	6.55	6.32	6.34	173,889
14 Feb 13	6.34050 -0.06	6.40	6.34	6.37	138,688
13 Feb 13	6.39630 +0.02	6.40	6.37	6.39	251,584
12 Feb 13	6.37240 +0.00	6.40	6.35	6.35	530,585
11 Feb 13	6.37240 -0.04	6.41	6.36	6.41	273,428
08 Feb 13	6.41220 +0.03	6.42	6.37	6.40	650,851
07 Feb 13	6.38030 +0.02	6.44	6.29	6.33	817,656
06 Feb 13	6.35640 +0.06	6.37	6.29	6.33	340,187
05 Feb 13	6.29270 +0.00	6.37	6.29	6.29	454,039
04 Feb 13	6.29270 -0.06	6.36	6.24	6.33	253,051
01 Feb 13	6.35640 +0.04	6.37	6.28	6.33	255,338
31 Jan 13	6.31660 -0.02	6.36	6.29	6.36	244,693
30 Jan 13	6.34050 +0.00	6.41	6.33	6.33	526,765
29 Jan 13	6.34050 +0.02	6.37	6.29	6.37	998,869
28 Jan 13	6.31660 +0.18	6.44	6.19	6.19	1,426,049
25 Jan 13	6.14140 +0.06	6.17	6.06	6.08	964,983
24 Jan 13	6.07770 +0.14	6.26	5.93	5.94	654,150
23 Jan 13	5.93430 +0.00	5.97	5.87	5.92	2,155,178
22 Jan 13	5.93430 -0.04	6.01	5.88	5.97	2,645,453
21 Jan 13	5.97410 +0.01	6.04	5.93	5.97	2,327,889
18 Jan 13	5.96610 -0.01	6.05	5.96	6.03	874,675
17 Jan 13	5.97410 +0.12	6.10	5.83	5.87	2,527,689
16 Jan 13	5.85460 +0.02	5.86	5.79	5.81	613,734
15 Jan 13	5.83070 -0.02	6.00	5.82	5.89	1,266,056
14 Jan 13	5.85460 +0.11	5.89	5.75	5.77	1,385,670
11 Jan 13	5.74310 -0.02	5.78	5.73	5.78	107,315
10 Jan 13	5.76700 -0.08	5.85	5.66	5.85	2,290,954
09 Jan 13	5.84670 -0.03	5.89	5.84	5.89	170,410
08 Jan 13	5.87850 -0.02	5.97	5.85	5.93	1,234,515
07 Jan 13	5.89450 +0.12	5.95	5.75	5.78	313,537
04 Jan 13	5.77500 +0.01	5.81	5.75	5.81	423,258
03 Jan 13	5.76700 +0.07	5.82	5.69	5.70	1,034,487
02 Jan 13	5.69530 +0.04	5.73	5.60	5.66	717,915
31 Dec 12	5.65550 +0.01	5.66	5.59	5.65	93,832
28 Dec 12	5.64750 +0.15	5.71	5.50	5.51	321,235
27 Dec 12	5.49620 +0.03	5.58	5.46	5.47	242,432
24 Dec 12	5.46430 -0.03	5.50	5.46	5.47	21,999
21 Dec 12	5.49620 +0.00	5.54	5.42	5.46	303,590
20 Dec 12	5.49620 +0.03	5.50	5.45	5.50	294,994
19 Dec 12	5.46430 +0.06	5.50	5.43	5.44	354,272
18 Dec 12	5.40860 -0.03	5.50	5.38	5.42	691,811
17 Dec 12	5.44040 +0.21	5.54	5.26	5.26	432,578
14 Dec 12	5.23330 -0.02	5.34	5.23	5.30	318,085
13 Dec 12	5.24920 -0.02	5.30	5.12	5.28	370,149
12 Dec 12	5.26520 +0.14	5.39	5.17	5.17	1,028,529
11 Dec 12	5.12580 +0.07	5.19	5.07	5.10	422,345
10 Dec 12	5.05810 +0.17	5.06	4.87	4.89	980,093
07 Dec 12	4.89080 -0.01	4.90	4.84	4.89	44,134
06 Dec 12	4.89880 +0.00	4.91	4.86	4.90	101,417
05 Dec 12	4.89880 +0.02	4.90	4.87	4.87	66,484
04 Dec 12	4.88280 +0.05	4.88	4.82	4.83	559,974
03 Dec 12	4.83500 -0.06	4.89	4.79	4.89	110,095
30 Nov 12	4.89880 +0.01	4.90	4.83	4.90	150,107
29 Nov 12	4.89080 +0.04	4.90	4.86	4.87	800,084
28 Nov 12	4.85100 +0.04	4.94	4.80	4.80	783,738
27 Nov 12	4.81110 -0.09	4.90	4.77	4.90	107,886
26 Nov 12	4.89880 +0.02	4.96	4.88	4.90	73,402
23 Nov 12	4.87490 +0.20	5.01	4.69	4.70	366,084
22 Nov 12	4.67570 +0.02	4.69	4.67	4.69	27,069
21 Nov 12	4.65980 +0.04	4.75	4.64	4.66	40,175
20 Nov 12	4.62000 -0.07	4.70	4.58	4.70	100,303
19 Nov 12	4.69170 +0.02	4.75	4.67	4.70	117,792
16 Nov 12	4.66780 -0.06	4.86	4.67	4.72	1,149,136
15 Nov 12	4.72350 -0.06	4.80	4.70	4.78	397,133
14 Nov 12	4.78730 +0.00	4.83	4.76	4.80	270,202
13 Nov 12	4.78730 -0.05	4.81	4.75	4.80	254,248
12 Nov 12	4.83500 +0.03	4.85	4.78	4.85	71,132
09 Nov 12	4.80320 -0.02	4.84	4.55	4.62	1,466,229
08 Nov 12	4.81910 +0.04	4.82	4.78	4.80	230,947
07 Nov 12	4.77930 -0.12	4.86	4.74	4.82	471,716
06 Nov 12	4.89880 +0.00	4.93	4.89	4.90	55,223
05 Nov 12	4.89880 +0.03	4.91	4.89	4.89	391,335
02 Nov 12	4.86690 -0.02	4.90	4.86	4.90	93,895
01 Nov 12	4.89080 +0.00	4.90	4.86	4.90	94,006
31 Oct 12	4.89080 +0.02	4.94	4.89	4.90	1,445,142
30 Oct 12	4.87490 +0.02	4.90	4.84	4.84	150,877
29 Oct 12	4.85890 +0.04	4.86	4.81	4.86	200,039
26 Oct 12	4.81910 +0.00	4.91	4.80	4.82	187,394
25 Oct 12	4.81910 -0.02	4.85	4.80	4.84	72,504
24 Oct 12	4.84300 +0.02	4.86	4.79	4.82	74,244
23 Oct 12	4.81910 -0.03	4.82	4.78	4.78	70,971
22 Oct 12	4.85100 +0.09	4.86	4.78	4.78	45,464
19 Oct 12	4.76340 -0.07	4.84	4.76	4.82	49,378
18 Oct 12	4.83500 -0.04	4.88	4.82	4.88	39,017
17 Oct 12	4.87490 -0.02	4.94	4.83	4.90	117,857
16 Oct 12	4.89080 +0.11	4.90	4.81	4.81	760,112
15 Oct 12	4.77930 +0.02	4.78	4.74	4.74	81,235
12 Oct 12	4.76340 -0.01	4.78	4.74	4.77	76,164
11 Oct 12	4.77130 +0.02	4.80	4.77	4.78	302,568
10 Oct 12	4.74740 -0.08	4.84	4.74	4.84	782,635
09 Oct 12	4.82710 +0.00	4.84	4.81	4.84	77,959
05 Oct 12	4.82710 +0.05	4.83	4.77	4.79	125,189
04 Oct 12	4.77930 -0.01	4.83	4.78	4.82	170,610
03 Oct 12	4.78730 -0.02	4.84	4.74	4.80	930,669
02 Oct 12	4.80320 -0.03	4.87	4.78	4.85	290,445
01 Oct 12	4.83500 -0.05	4.89	4.78	4.87	232,730
28 Sep 12	4.88280 +0.05	4.89	4.82	4.86	346,531
27 Sep 12	4.83500 +0.01	4.90	4.83	4.90	151,792
26 Sep 12	4.82710 -0.03	4.89	4.79	4.89	210,942
25 Sep 12	4.85890 +0.01	4.94	4.84	4.87	54,583
24 Sep 12	4.85100 +0.01	4.91	4.81	4.81	130,331
21 Sep 12	4.84300 -0.06	4.93	4.84	4.89	259,525
20 Sep 12	4.89880 -0.08	4.94	4.86	4.94	620,183
19 Sep 12	4.97840 +0.01	5.06	4.95	4.98	104,176
18 Sep 12	4.97050 +0.03	4.97	4.88	4.95	746,109
17 Sep 12	4.93860 +0.00	4.98	4.88	4.93	462,978
14 Sep 12	4.93860 +0.16	4.98	4.78	4.80	871,479
13 Sep 12	4.77930 +0.01	4.80	4.76	4.78	319,377
12 Sep 12	4.77130 +0.05	4.78	4.74	4.74	513,272
11 Sep 12	4.72350 -0.02	4.72	4.67	4.72	48,978
10 Sep 12	4.73950 +0.06	4.78	4.70	4.78	734,036
07 Sep 12	4.68370 +0.00	4.74	4.63	4.70	139,219
06 Sep 12	4.68370 +0.17	4.68	4.52	4.52	405,252
05 Sep 12	4.51640 -0.06	4.57	4.50	4.57	527,722
04 Sep 12	4.57220 -0.02	4.59	4.56	4.59	626,972
31 Aug 12	4.58810 -0.01	4.62	4.53	4.62	112,005
30 Aug 12	4.59610 -0.02	4.63	4.58	4.62	170,244
29 Aug 12	4.61200 -0.02	4.67	4.60	4.67	91,352
28 Aug 12	4.62790 -0.05	4.69	4.60	4.68	38,307
27 Aug 12	4.67570 -0.04	4.72	4.68	4.72	168,193
24 Aug 12	4.71560 -0.06	4.77	4.72	4.77	36,595
23 Aug 12	4.77130 +0.00	4.83	4.71	4.71	74,783
22 Aug 12	4.77130 -0.06	4.82	4.68	4.82	132,484
21 Aug 12	4.82710 +0.00	4.84	4.80	4.84	63,844
20 Aug 12	4.82710 -0.02	4.85	4.81	4.85	29,838
17 Aug 12	4.85100 -0.01	4.88	4.76	4.86	1,844,415
16 Aug 12	4.85890 -0.04	4.89	4.84	4.89	66,452
15 Aug 12	4.89880 -0.08	5.02	4.80	4.98	385,015
14 Aug 12	4.97840 +0.04	4.98	4.87	4.94	264,870
13 Aug 12	4.93860 +0.08	4.95	4.86	4.86	215,950
10 Aug 12	4.85890 -0.07	4.87	4.82	4.87	93,431
09 Aug 12	4.93060 +0.03	4.97	4.87	4.91	41,215
08 Aug 12	4.89880 -0.04	4.94	4.84	4.94	139,729
07 Aug 12	4.93860 -0.06	5.02	4.86	5.01	360,570
03 Aug 12	4.99440 +0.26	5.06	4.74	4.75	1,820,742
02 Aug 12	4.73150 -0.03	4.78	4.73	4.76	101,340
01 Aug 12	4.76340 -0.01	4.79	4.72	4.77	897,987
31 Jul 12	4.77130 -0.01	4.78	4.77	4.78	136,495
30 Jul 12	4.77930 +0.09	4.80	4.70	4.70	645,102
27 Jul 12	4.69170 +0.02	4.70	4.63	4.68	111,766
26 Jul 12	4.67570 +0.18	4.70	4.54	4.54	44,354
25 Jul 12	4.50050 +0.00	4.55	4.46	4.47	397,490
24 Jul 12	4.50050 -0.12	4.64	4.50	4.62	30,083
23 Jul 12	4.62000 -0.07	4.68	4.60	4.68	36,600
20 Jul 12	4.69170 -0.01	4.70	4.63	4.70	22,740
19 Jul 12	4.69960 +0.01	4.73	4.69	4.69	474,037
18 Jul 12	4.69170 +0.03	4.70	4.66	4.70	59,600
17 Jul 12	4.65980 +0.02	4.73	4.66	4.67	62,246
16 Jul 12	4.63590 -0.10	4.72	4.61	4.72	47,344
13 Jul 12	4.73150 +0.11	4.74	4.62	4.66	231,200
12 Jul 12	4.62000 -0.06	4.68	4.60	4.68	77,155
11 Jul 12	4.67570 +0.04	4.70	4.60	4.60	436,524
10 Jul 12	4.63590 -0.01	4.66	4.62	4.64	1,043,409
09 Jul 12	4.64390 +0.18	4.64	4.40	4.50	148,486
06 Jul 12	4.46860 -0.03	4.51	4.41	4.50	86,754
05 Jul 12	4.50050 +0.20	4.50	4.29	4.33	295,596
04 Jul 12	4.30140 +0.00	4.38	4.26	4.30	97,383
03 Jul 12	4.30140 +0.01	4.47	4.29	4.29	189,217
29 Jun 12	4.29340 +0.14	4.30	4.18	4.18	331,627
28 Jun 12	4.15800 -0.02	4.28	4.16	4.26	622,828
27 Jun 12	4.18190 +0.06	4.26	4.11	4.25	19,479
26 Jun 12	4.12610 -0.10	4.26	4.08	4.26	17,042
25 Jun 12	4.22970 -0.03	4.23	4.06	4.15	12,039
22 Jun 12	4.26150 +0.07	4.38	4.22	4.22	569,904
21 Jun 12	4.18980 -0.07	4.23	4.18	4.23	203,226
20 Jun 12	4.26150 -0.04	4.26	4.24	4.24	2,108
19 Jun 12	4.30140 +0.21	4.30	4.05	4.10	54,221
18 Jun 12	4.09430 +0.05	4.10	3.97	4.10	82,174
15 Jun 12	4.04650 -0.14	4.22	4.05	4.21	89,347
14 Jun 12	4.18190 -0.16	4.32	4.16	4.32	24,768
13 Jun 12	4.34120 +0.02	4.34	4.32	4.32	3,221
12 Jun 12	4.31730 +0.00	4.34	4.30	4.34	2,359
11 Jun 12	4.31730 +0.03	4.33	4.32	4.33	5,350
08 Jun 12	4.28540 -0.02	4.34	4.21	4.22	711,368
07 Jun 12	4.30140 -0.04	4.37	4.30	4.37	52,555
06 Jun 12	4.34120 +0.00	4.34	4.24	4.34	23,036
05 Jun 12	4.34120 +0.05	4.34	4.18	4.27	40,000
04 Jun 12	4.29340 +0.11	4.30	4.11	4.17	315,487
01 Jun 12	4.18190 -0.19	4.38	4.17	4.38	1,476,841
31 May 12	4.37300 -0.01	4.45	4.26	4.38	1,345,389
30 May 12	4.38100 +0.12	4.45	4.26	4.26	113,444
29 May 12	4.26150 +0.00	4.26	4.21	4.26	43,736
28 May 12	4.26150 +0.02	4.26	4.17	4.25	127,427
25 May 12	4.24560 -0.03	4.27	4.21	4.27	67,333
24 May 12	4.27750 +0.10	4.29	4.02	4.17	243,462
23 May 12	4.18190 +0.02	4.18	4.18	4.18	11,000
22 May 12	4.16590 -0.14	4.29	4.15	4.29	154,535
18 May 12	4.30140 +0.01	4.30	4.26	4.26	6,679
17 May 12	4.29340 -0.01	4.30	4.26	4.30	69,354
16 May 12	4.30140 -0.04	4.41	4.30	4.37	251,604
15 May 12	4.34120 -0.20	4.46	4.24	4.46	229,803
14 May 12	4.54030 -0.08	4.66	4.54	4.58	35,375
11 May 12	4.62000 +0.00	4.62	4.62	4.62	8,380
10 May 12	4.62000 +0.00	4.70	4.62	4.62	11,332
09 May 12	4.62000 -0.01	4.66	4.62	4.66	91,186
08 May 12	4.62790 -0.11	4.73	4.62	4.70	30,857
07 May 12	4.73950 +0.01	4.74	4.66	4.73	298,386
04 May 12	4.73150 -0.01	4.74	4.68	4.69	6,298
03 May 12	4.73950 +0.20	4.78	4.62	4.62	309,520
02 May 12	4.54030 +0.04	4.62	4.50	4.50	468,513
01 May 12	4.50050 +0.00	4.54	4.50	4.54	10,482
30 Apr 12	4.50050 -0.04	4.54	4.50	4.54	70,350
27 Apr 12	4.54030 +0.07	4.54	4.54	4.54	34,300
26 Apr 12	4.46860 +0.00	4.48	4.46	4.46	9,100
25 Apr 12	4.46860 -0.03	4.50	4.46	4.49	102,648
24 Apr 12	4.50050 -0.06	4.50	4.47	4.48	128,961
23 Apr 12	4.55630 +0.10	4.56	4.46	4.46	4,854
20 Apr 12	4.46070 -0.11	4.54	4.46	4.48	8,010
19 Apr 12	4.57220 +0.09	4.58	4.50	4.57	3,989
18 Apr 12	4.48460 -0.14	4.58	4.48	4.54	20,813
17 Apr 12	4.62000 +0.14	4.62	4.47	4.47	37,039
16 Apr 12	4.47660 -0.10	4.55	4.38	4.55	42,934
13 Apr 12	4.58010 +0.16	4.58	4.38	4.44	210,149
12 Apr 12	4.42080 -0.06	4.48	4.27	4.48	201,506
11 Apr 12	4.48460 -0.06	4.52	4.46	4.52	3,581
10 Apr 12	4.54030 -0.04	4.58	4.54	4.58	19,535
09 Apr 12	4.58010 +0.08	4.62	4.50	4.50	61,635
05 Apr 12	4.50050 -0.08	4.62	4.50	4.58	26,218
04 Apr 12	4.58010 +0.00	4.58	4.54	4.58	1,211,200
03 Apr 12	4.58010 -0.04	4.62	4.58	4.62	75,400
02 Apr 12	4.62000 +0.08	4.62	4.50	4.54	214,967
30 Mar 12	4.54030 +0.00	4.54	4.52	4.52	9,318
29 Mar 12	4.54030 +0.04	4.54	4.54	4.54	9,280
28 Mar 12	4.50050 +0.00	4.52	4.50	4.52	12,199
27 Mar 12	4.50050 +0.04	4.53	4.50	4.53	60,505
26 Mar 12	4.46070 -0.03	4.53	4.46	4.46	243,730
23 Mar 12	4.49250 -0.01	4.49	4.46	4.47	3,559
22 Mar 12	4.50050 +0.04	4.54	4.46	4.46	636,499
21 Mar 12	4.46070 -0.08	4.54	4.46	4.46	10,182
20 Mar 12	4.54030 +0.21	4.54	4.33	4.33	601,956
19 Mar 12	4.33320 +0.03	4.38	4.29	4.29	125,600
16 Mar 12	4.30140 +0.00	4.30	4.30	4.30	23,300
15 Mar 12	4.30140 +0.00	4.30	4.27	4.27	12,620
14 Mar 12	4.30140 +0.04	4.31	4.26	4.26	21,946
13 Mar 12	4.26150 +0.04	4.30	4.22	4.22	154,322
12 Mar 12	4.22170 -0.02	4.24	4.22	4.22	25,025
09 Mar 12	4.23760 +0.06	4.26	4.24	4.26	28,000
08 Mar 12	4.18190 -0.08	4.30	4.18	4.22	117,601
07 Mar 12	4.26150 +0.00	4.26	4.22	4.22	51,177
06 Mar 12	4.26150 +0.00	4.26	4.26	4.26	2,000
05 Mar 12	4.26150 +0.04	4.26	4.14	4.15	7,000
02 Mar 12	4.22170 +0.06	4.22	4.18	4.18	223,927
01 Mar 12	4.15800 -0.06	4.17	4.14	4.17	255,285
29 Feb 12	4.22170 +0.12	4.22	4.10	4.10	115,209
28 Feb 12	4.10220 -0.08	4.17	4.05	4.07	1,527,527
27 Feb 12	4.18190 -0.04	4.18	4.10	4.18	24,145
24 Feb 12	4.22170 +0.00	4.23	4.21	4.23	33,029
23 Feb 12	4.22170 -0.01	4.28	4.22	4.28	233,450
22 Feb 12	4.22970 -0.07	4.27	4.23	4.27	44,881
21 Feb 12	4.30140 +0.00	4.30	4.22	4.27	124,900
17 Feb 12	4.30140 +0.04	4.30	4.30	4.30	10,366
16 Feb 12	4.26150 -0.03	4.30	4.26	4.27	254,191
15 Feb 12	4.29340 +0.03	4.30	4.29	4.30	5,980
14 Feb 12	4.26150 +0.00	4.34	4.26	4.26	29,704
13 Feb 12	4.26150 -0.04	4.34	4.26	4.34	341,858
10 Feb 12	4.30140 +0.00	4.30	4.26	4.30	63,400
09 Feb 12	4.30140 -0.04	4.34	4.30	4.31	144,792
08 Feb 12	4.34120 +0.00	4.34	4.32	4.34	152,222
07 Feb 12	4.34120 +0.04	4.35	4.31	4.31	97,085
06 Feb 12	4.30140 -0.07	4.38	4.30	4.38	8,160
03 Feb 12	4.37300 +0.03	4.38	4.33	4.38	12,599
02 Feb 12	4.34120 +0.00	4.38	4.34	4.38	29,872
01 Feb 12	4.34120 -0.04	4.38	4.30	4.38	156,741
31 Jan 12	4.38100 +0.00	4.42	4.37	4.38	250,855
30 Jan 12	4.38100 +0.11	4.38	4.30	4.30	486,413
27 Jan 12	4.26950 +0.01	4.30	4.27	4.30	133,652
26 Jan 12	4.26150 -0.04	4.30	4.26	4.30	405,611
25 Jan 12	4.30140 -0.04	4.34	4.25	4.34	61,327
24 Jan 12	4.34120 +0.04	4.34	4.33	4.34	41,430
23 Jan 12	4.30140 +0.00	4.38	4.30	4.30	428,370
20 Jan 12	4.30140 +0.08	4.30	4.18	4.22	39,290
19 Jan 12	4.22170 +0.24	4.22	3.98	3.98	1,422,392
18 Jan 12	3.98270 +0.04	3.98	3.90	3.97	1,670,000
17 Jan 12	3.94290 +0.08	3.94	3.90	3.90	64,558
16 Jan 12	3.86330 +0.04	3.86	3.82	3.86	238,531
13 Jan 12	3.82340 -0.08	3.90	3.82	3.90	501,619
12 Jan 12	3.90310 +0.04	3.90	3.86	3.86	33,392
11 Jan 12	3.86330 -0.04	3.90	3.82	3.90	770,805
10 Jan 12	3.90310 +0.10	3.90	3.79	3.82	55,218
09 Jan 12	3.80750 +0.02	3.82	3.78	3.82	19,275
06 Jan 12	3.78360 +0.00	3.78	3.74	3.78	253,108
05 Jan 12	3.78360 -0.04	3.82	3.74	3.82	203,713
04 Jan 12	3.82340 -0.04	3.86	3.78	3.86	60,784
03 Jan 12	3.86330 +0.04	3.86	3.78	3.82	202,066
30 Dec 11	3.82340 +0.04	3.82	3.78	3.78	9,555
29 Dec 11	3.78360 +0.00	3.78	3.78	3.78	23,292
28 Dec 11	3.78360 -0.08	3.82	3.78	3.82	171,150
23 Dec 11	3.86330 +0.04	3.86	3.82	3.82	229,250
22 Dec 11	3.82340 -0.04	3.82	3.74	3.82	344,704
21 Dec 11	3.86330 +0.00	3.86	3.70	3.78	789,817
20 Dec 11	3.86330 +0.08	3.86	3.66	3.74	226,118
19 Dec 11	3.78360 +0.04	3.82	3.70	3.82	401,752
16 Dec 11	3.74380 +3.64	3.97	3.58	3.97	1,902,196
22 Sep 11	0.10360 +0.00	0.10	0.10	0.10	433
21 Sep 11	0.10360 +0.00	0.10	0.10	0.10	1,424
20 Sep 11	0.10360 +0.00	0.10	0.10	0.10	310
19 Sep 11	0.10360 +0.00	0.10	0.10	0.10	2,012
16 Sep 11	0.10360 +0.00	0.10	0.10	0.10	619
15 Sep 11	0.10360 +0.00	0.10	0.10	0.10	929
10 Aug 11	0.10360 -0.01	0.10	0.10	0.10	155
29 Jun 11	0.11150 +0.00	0.11	0.11	0.11	464
28 Jun 11	0.11150 -0.01	0.11	0.11	0.11	774
23 Jun 11	0.11950 +0.02	0.12	0.12	0.12	310
20 Jun 11	0.10360 +0.00	0.10	0.10	0.10	619

Element Fleet Management

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.28000 -0.11	21.73	21.17	21.40	1,695,783
19 Oct 26	21.39000 -0.14	21.53	20.39	21.49	2,513,612
16 Oct 26	21.53000 -0.28	22.40	21.46	21.89	1,764,736
15 Oct 26	21.81000 +0.07	21.89	21.39	21.83	1,974,534
14 Oct 26	21.74000 +0.13	21.92	21.36	21.54	4,221,349
13 Oct 26	21.61000 +0.16	21.70	21.22	21.62	2,714,809
09 Oct 26	21.45000 +0.02	21.58	21.28	21.45	1,881,759
08 Oct 26	21.43000 -0.22	21.86	21.20	21.67	1,543,464
07 Oct 26	21.65000 -0.49	22.27	21.63	22.19	1,631,406
06 Oct 26	22.14000 -0.18	22.31	21.80	22.31	1,733,429
05 Oct 26	22.32000 -0.19	22.60	22.06	22.54	1,153,172
02 Oct 26	22.51000 +0.02	22.61	22.30	22.56	1,016,209
01 Oct 26	22.49000 -0.16	22.66	21.96	22.47	1,454,981
30 Sep 26	22.65000 +0.14	22.75	22.38	22.50	1,031,262
29 Sep 26	22.51000 -0.15	22.59	22.22	22.48	2,235,266
28 Sep 26	22.66000 -1.19	23.81	22.58	23.80	2,684,674
25 Sep 26	23.85000 +0.05	24.13	23.42	23.90	2,106,123
24 Sep 26	23.80000 -0.62	24.38	23.67	24.27	2,098,400
23 Sep 26	24.42000 -0.40	24.93	24.39	24.80	1,099,900
22 Sep 26	24.82000 -0.17	25.38	24.68	25.18	1,379,700
21 Sep 26	24.99000 +0.02	25.19	24.90	24.93	782,793
18 Sep 26	24.97000 -0.23	25.30	24.66	25.16	2,658,633
17 Sep 26	25.20000 +0.40	25.25	24.55	24.95	1,462,866
16 Sep 26	24.80000 -0.25	25.29	24.77	25.14	927,908
15 Sep 26	25.05000 -0.68	25.68	24.86	25.64	2,159,743
14 Sep 26	25.73000 +0.90	26.88	25.61	25.80	1,881,400
11 Sep 26	24.83000 -0.18	25.19	24.82	25.16	509,661
10 Sep 26	25.01000 -0.32	25.55	24.91	25.40	1,028,117
09 Sep 26	25.33000 -0.37	25.61	25.26	25.61	1,174,506
08 Sep 26	25.70000 -0.65	26.24	25.70	26.24	861,673
04 Sep 26	26.35000 +0.02	26.52	26.11	26.25	721,800
03 Sep 26	26.33000 +0.08	26.41	25.85	26.35	765,300
02 Sep 26	26.25000 +0.06	26.61	25.77	26.34	1,280,200
01 Sep 26	26.19000 -0.16	26.48	26.06	26.20	996,700
31 Aug 26	26.35000 -0.36	26.96	26.19	26.50	2,601,700
28 Aug 26	26.71000 +0.54	26.83	26.04	26.24	1,302,600
27 Aug 26	26.17000 -0.60	26.74	26.13	26.67	1,542,700
26 Aug 26	26.77000 -0.75	27.52	26.07	27.35	1,437,416
25 Aug 26	27.52000 +0.24	27.70	26.99	27.33	817,162
24 Aug 26	27.28000 -0.33	27.71	27.19	27.65	766,094
21 Aug 26	27.61000 +0.02	27.76	27.40	27.73	608,698
20 Aug 26	27.59000 -0.27	27.99	27.44	27.99	653,693
19 Aug 26	27.86000 -0.06	28.10	27.78	27.98	563,132
18 Aug 26	27.92000 +0.30	27.97	27.65	27.70	792,029
17 Aug 26	27.62000 -0.59	28.33	27.53	28.17	523,400
14 Aug 26	28.21000 -0.30	28.48	28.03	28.48	888,835
13 Aug 26	28.51000 +0.56	28.62	27.74	28.29	1,109,176
12 Aug 26	27.95000 -0.25	28.17	27.73	28.17	1,322,051
11 Aug 26	28.20000 -0.55	28.88	28.16	28.88	625,873
10 Aug 26	28.75000 -0.88	29.86	28.70	29.66	598,748
07 Aug 26	29.63000 +1.02	29.70	28.50	28.78	1,380,477
06 Aug 26	28.61000 -2.87	31.70	28.51	31.70	2,244,649
05 Aug 26	31.48000 -0.68	32.47	31.41	32.43	601,360
04 Aug 26	32.16000 +0.70	32.19	31.36	31.50	585,326
31 Jul 26	31.46000 +0.26	31.67	30.92	31.00	678,999
30 Jul 26	31.20000 -0.79	32.09	30.95	31.81	553,775
29 Jul 26	31.99000 -0.21	32.35	31.80	32.13	779,658
28 Jul 26	32.20000 +0.62	32.29	31.70	31.79	943,664
27 Jul 26	31.58000 +0.23	31.79	31.28	31.46	980,999
24 Jul 26	31.35000 +0.74	31.40	30.60	30.75	1,134,294
23 Jul 26	30.61000 +0.09	30.85	30.30	30.48	628,252
22 Jul 26	30.52000 -0.04	31.00	30.41	30.56	485,795
21 Jul 26	30.56000 +0.04	30.88	30.10	30.48	581,907
20 Jul 26	30.52000 -0.08	30.85	30.50	30.68	915,310
17 Jul 26	30.60000 +0.13	30.76	30.37	30.54	475,156
16 Jul 26	30.47000 +0.61	30.61	29.92	29.92	584,672
15 Jul 26	29.86000 +0.19	30.42	29.66	29.67	777,528
14 Jul 26	29.67000 -0.46	30.14	29.37	30.02	1,542,714
13 Jul 26	30.13000 +0.30	30.35	29.70	29.82	672,400
10 Jul 26	29.83000 +0.03	30.09	29.75	29.87	730,281
09 Jul 26	29.80000 +0.33	29.82	29.19	29.55	750,208
08 Jul 26	29.47000 -0.33	29.58	28.98	29.58	1,085,367
07 Jul 26	29.80000 +0.25	30.04	29.54	29.83	625,917
06 Jul 26	29.55000 +0.34	29.56	28.99	29.20	730,890
03 Jul 26	29.21000 -0.09	29.41	29.08	29.41	334,200
02 Jul 26	29.30000 +0.03	29.76	28.91	29.76	547,210
30 Jun 26	29.27000 -0.22	29.74	29.20	29.22	1,343,804
29 Jun 26	29.49000 -0.08	29.95	29.22	29.55	1,364,800
26 Jun 26	29.57000 -0.02	30.77	29.43	29.59	1,453,015
25 Jun 26	29.59000 -0.21	30.39	29.48	29.73	1,859,715
24 Jun 26	29.80000 +0.94	29.83	28.85	28.93	1,791,563
23 Jun 26	28.86000 +0.75	28.90	27.95	27.95	1,273,125
22 Jun 26	28.11000 -0.05	28.69	28.10	28.25	1,489,939
19 Jun 26	28.16000 -0.18	28.48	28.01	28.17	1,042,197
18 Jun 26	28.34000 +0.35	28.39	27.81	27.90	1,303,251
17 Jun 26	27.99000 +0.12	28.88	27.76	27.78	2,262,428
16 Jun 26	27.87000 +0.09	28.56	27.66	27.71	1,664,301
15 Jun 26	27.78000 +1.21	27.99	27.00	27.00	1,678,000
12 Jun 26	26.57000 +0.55	26.58	25.94	25.97	1,586,384
11 Jun 26	26.02000 -0.04	26.28	25.80	26.01	1,032,171
10 Jun 26	26.06000 -0.41	26.89	25.99	26.40	923,625
09 Jun 26	26.47000 +0.15	26.94	26.18	26.32	1,542,666
08 Jun 26	26.32000 -0.47	26.80	26.21	26.56	2,279,600
05 Jun 26	26.79000 +0.08	26.88	26.42	26.61	970,775
04 Jun 26	26.71000 +0.71	26.91	26.20	26.32	1,153,446
03 Jun 26	26.00000 -0.22	26.45	25.91	26.10	1,419,956
02 Jun 26	26.22000 +0.22	26.77	25.32	25.90	2,073,362
01 Jun 26	26.00000 -1.47	27.11	25.49	26.92	3,014,482
29 May 26	27.47000 -0.07	27.65	27.32	27.42	2,188,479
28 May 26	27.54000 +0.14	27.94	27.36	27.36	821,405
27 May 26	27.40000 -0.50	28.09	27.25	27.89	609,147
26 May 26	27.90000 -0.23	28.07	27.57	28.07	625,500
25 May 26	28.13000 +0.19	28.30	27.86	27.86	330,959
22 May 26	27.94000 -0.39	28.37	27.86	28.24	636,532
21 May 26	28.33000 +0.63	28.35	27.45	27.62	1,291,308
20 May 26	27.70000 +0.40	28.06	27.12	27.25	966,700
19 May 26	27.30000 -0.42	28.15	27.29	28.14	1,233,365
15 May 26	27.72000 +0.27	28.00	27.12	27.37	1,423,986
14 May 26	27.45000 +0.25	27.76	27.11	27.25	951,818
13 May 26	27.20000 -0.39	27.82	27.20	27.41	1,213,060
12 May 26	27.59000 +0.74	28.08	26.16	26.87	2,904,331
11 May 26	26.85000 -1.15	28.26	26.73	28.01	1,878,529
08 May 26	28.00000 -0.90	28.50	27.83	28.50	2,687,134
07 May 26	28.90000 -2.07	30.51	28.89	30.51	1,539,807
06 May 26	30.97000 -0.01	31.35	30.94	31.11	851,661
05 May 26	30.98000 +0.18	31.56	30.81	30.88	1,409,039
04 May 26	30.80000 -1.21	32.06	30.59	31.97	1,637,332
01 May 26	32.01000 -0.42	32.53	31.99	32.34	374,284
30 Apr 26	32.43000 +0.52	32.45	31.93	31.93	796,413
29 Apr 26	31.91000 +0.05	32.08	31.76	31.79	550,272
28 Apr 26	31.86000 -0.35	32.54	31.85	32.21	600,769
27 Apr 26	32.21000 -0.04	32.41	31.92	32.03	1,107,773
24 Apr 26	32.25000 -0.48	32.51	32.03	32.44	461,974
23 Apr 26	32.73000 +0.28	33.01	32.24	32.24	642,319
22 Apr 26	32.45000 +0.11	32.77	32.37	32.41	436,370
21 Apr 26	32.34000 -0.23	32.87	32.28	32.58	279,624
20 Apr 26	32.57000 -0.16	32.78	32.24	32.58	424,686
17 Apr 26	32.73000 +0.39	32.85	32.47	32.47	647,095
16 Apr 26	32.34000 -0.21	32.99	32.26	32.63	434,800
15 Apr 26	32.55000 -0.46	33.25	32.51	33.04	500,996
14 Apr 26	33.01000 +0.57	33.17	32.42	32.42	526,321
13 Apr 26	32.44000 +0.35	32.55	31.79	32.07	531,562
10 Apr 26	32.09000 -0.14	32.47	32.00	32.23	631,679
09 Apr 26	32.23000 +0.69	32.25	31.39	31.39	1,074,124
08 Apr 26	31.54000 +0.95	31.83	31.03	31.08	1,432,554
07 Apr 26	30.59000 -0.61	31.17	30.45	31.16	736,448
06 Apr 26	31.20000 +0.59	31.24	30.60	30.62	957,347
02 Apr 26	30.61000 +0.12	30.78	30.05	30.17	375,742
01 Apr 26	30.49000 +0.32	30.55	29.77	30.24	669,294
31 Mar 26	30.17000 +0.22	30.28	29.77	30.21	1,467,884
30 Mar 26	29.95000 -0.16	30.50	29.83	30.32	1,072,173
27 Mar 26	30.11000 -0.57	30.57	29.66	30.51	730,955
26 Mar 26	30.68000 -0.41	31.18	30.57	30.86	397,560
25 Mar 26	31.09000 +0.21	31.54	30.81	31.20	491,872
24 Mar 26	30.88000 +0.18	31.03	30.24	30.62	532,913
23 Mar 26	30.70000 +0.15	31.07	30.64	30.73	834,525
20 Mar 26	30.55000 -0.14	30.85	30.40	30.42	1,829,132
19 Mar 26	30.69000 +0.04	30.71	30.18	30.50	1,208,071
18 Mar 26	30.65000 -0.20	31.10	30.56	30.85	715,384
17 Mar 26	30.85000 +0.01	31.45	30.79	30.96	883,084
16 Mar 26	30.84000 +0.03	31.00	30.36	30.78	754,000
13 Mar 26	30.81000 -0.31	31.33	30.71	31.22	560,428
12 Mar 26	31.12000 -0.42	31.83	31.06	31.33	753,822
11 Mar 26	31.54000 -0.04	31.91	31.39	31.56	497,375
10 Mar 26	31.58000 -0.19	31.97	31.14	31.73	874,676
09 Mar 26	31.77000 -0.27	32.02	31.19	31.59	755,395
06 Mar 26	32.04000 -0.60	32.50	31.63	32.32	975,500
05 Mar 26	32.64000 +0.38	32.94	31.96	32.00	1,162,800
04 Mar 26	32.26000 -0.01	32.93	31.96	32.41	1,375,600
03 Mar 26	32.27000 +0.17	32.49	31.34	32.03	1,604,100
02 Mar 26	32.10000 -0.39	33.10	32.04	32.46	1,624,600
27 Feb 26	32.49000 -1.49	33.82	32.27	33.69	3,386,600
26 Feb 26	33.98000 +0.88	34.10	33.10	33.50	712,300
25 Feb 26	33.10000 -1.36	33.56	31.25	32.49	1,952,600
24 Feb 26	34.46000 +0.16	34.66	33.54	34.20	1,525,700
23 Feb 26	34.30000 +0.08	35.40	33.95	35.26	936,000
20 Feb 26	34.22000 +0.46	34.25	33.48	33.93	757,800
19 Feb 26	33.76000 -0.14	34.15	33.34	33.74	554,700
18 Feb 26	33.90000 +0.66	34.06	33.06	33.34	978,000
17 Feb 26	33.24000 -0.64	34.55	33.20	34.08	1,127,100
13 Feb 26	33.88000 +0.39	34.19	33.04	33.51	1,197,300
12 Feb 26	33.49000 -2.80	36.51	33.32	36.46	1,814,900
11 Feb 26	36.29000 +0.15	36.76	35.98	36.16	840,100
10 Feb 26	36.14000 +0.50	36.19	35.50	35.59	485,500
09 Feb 26	35.64000 +0.20	36.16	35.25	35.37	528,700
06 Feb 26	35.44000 +0.00	35.74	35.38	35.52	561,200
05 Feb 26	35.44000 -0.42	36.15	35.34	36.00	875,100
04 Feb 26	35.86000 +0.86	36.17	35.05	35.17	1,030,900
03 Feb 26	35.00000 -0.05	35.19	34.26	34.93	627,900
02 Feb 26	35.05000 +0.55	35.07	34.22	34.42	645,800
30 Jan 26	34.50000 +0.35	34.67	33.80	34.00	1,327,900
29 Jan 26	34.15000 +0.13	34.37	33.83	34.00	747,500
28 Jan 26	34.02000 -0.34	34.30	33.85	34.27	600,200
27 Jan 26	34.36000 -0.10	34.44	33.97	34.40	587,700
26 Jan 26	34.46000 +0.11	34.54	34.13	34.32	480,200
23 Jan 26	34.35000 -0.41	34.75	34.19	34.67	396,400
22 Jan 26	34.76000 +0.17	34.96	34.42	34.67	450,800
21 Jan 26	34.59000 +0.61	34.62	33.81	33.91	1,151,300
20 Jan 26	33.98000 -0.42	34.20	33.51	33.56	853,000
19 Jan 26	34.40000 -0.08	34.50	34.09	34.43	283,200
16 Jan 26	34.48000 -0.63	35.38	34.40	35.20	809,900
15 Jan 26	35.11000 +0.16	35.21	34.81	34.97	700,300
14 Jan 26	34.95000 +0.45	34.99	34.23	34.25	911,000
13 Jan 26	34.50000 -0.64	35.33	34.46	35.22	513,900
12 Jan 26	35.14000 -0.05	35.67	35.03	35.31	470,900
09 Jan 26	35.19000 +0.14	35.28	34.91	35.05	773,500
08 Jan 26	35.05000 +0.55	35.25	34.40	34.45	1,002,900
07 Jan 26	34.50000 -1.22	35.77	34.38	35.72	824,600
06 Jan 26	35.72000 +0.10	35.87	35.40	35.70	644,700
05 Jan 26	35.62000 -0.24	35.96	35.58	35.85	510,500
02 Jan 26	35.86000 -0.19	36.41	35.57	36.41	359,200
31 Dec 25	36.05000 -0.23	36.32	35.90	36.20	445,800
30 Dec 25	36.28000 -0.44	36.76	36.28	36.56	483,000
29 Dec 25	36.72000 +0.13	36.79	36.42	36.42	296,200
24 Dec 25	36.59000 +0.05	37.02	36.47	36.50	163,796
23 Dec 25	36.54000 -0.26	37.19	36.42	36.66	354,898
22 Dec 25	36.80000 +0.72	37.00	35.71	36.13	464,511
19 Dec 25	36.08000 +0.23	36.45	35.68	35.72	1,023,005
18 Dec 25	35.85000 +0.07	36.24	35.02	35.83	433,822
17 Dec 25	35.78000 +0.21	35.95	35.27	35.54	758,848
16 Dec 25	35.57000 +0.09	35.88	35.45	35.49	519,359
15 Dec 25	35.48000 -0.22	36.25	35.45	35.69	472,910
12 Dec 25	35.70000 -0.05	36.06	35.06	35.92	428,900
11 Dec 25	35.75000 -0.09	36.00	35.54	35.98	573,457
10 Dec 25	35.84000 -0.16	36.00	35.51	35.84	753,090
09 Dec 25	36.00000 -0.32	36.53	35.92	36.38	510,750
08 Dec 25	36.32000 -0.14	36.50	36.10	36.27	482,966
05 Dec 25	36.46000 -0.40	37.03	36.29	36.92	497,454
04 Dec 25	36.86000 +0.48	37.30	36.35	36.45	638,260
03 Dec 25	36.38000 -0.10	36.61	36.07	36.50	1,046,708
02 Dec 25	36.48000 -0.29	37.05	36.46	36.99	456,581
01 Dec 25	36.77000 -0.46	37.26	36.75	37.08	520,802
28 Nov 25	37.23000 +0.20	37.34	36.67	37.19	341,666
27 Nov 25	37.03000 +0.11	37.22	36.25	36.25	113,127
26 Nov 25	36.92000 +0.16	37.22	36.83	36.83	479,533
25 Nov 25	36.76000 -0.47	37.27	36.51	37.14	641,522
24 Nov 25	37.23000 +0.51	37.32	36.36	36.72	4,647,600
21 Nov 25	36.72000 +0.47	36.81	36.27	36.27	541,576
20 Nov 25	36.25000 +0.30	36.61	36.00	36.16	709,434
19 Nov 25	35.95000 +0.90	36.13	35.00	35.10	686,649
18 Nov 25	35.05000 -0.32	35.65	34.98	35.26	1,105,296
17 Nov 25	35.37000 +0.45	35.90	34.68	34.68	935,348
14 Nov 25	34.92000 -1.03	35.67	34.46	35.59	1,597,131
13 Nov 25	35.95000 -1.86	38.00	35.52	38.00	1,489,541
12 Nov 25	37.81000 +1.17	37.85	36.71	36.75	737,364
11 Nov 25	36.64000 -0.32	37.00	36.54	36.89	367,651
10 Nov 25	36.96000 +0.15	36.98	36.43	36.77	458,235
07 Nov 25	36.81000 -0.01	37.06	36.61	36.81	516,941
06 Nov 25	36.82000 -0.83	37.63	36.75	37.60	670,240
05 Nov 25	37.65000 +0.39	37.79	37.17	37.32	464,369
04 Nov 25	37.26000 -0.61	38.07	37.12	37.33	654,304
03 Nov 25	37.87000 +0.04	38.01	36.48	37.91	659,948
31 Oct 25	37.83000 +0.23	38.19	37.47	37.67	774,478
30 Oct 25	37.60000 +0.52	37.88	37.12	37.12	525,519
29 Oct 25	37.08000 -0.65	37.63	36.84	37.53	472,875
28 Oct 25	37.73000 -0.38	38.26	37.61	38.12	458,041
27 Oct 25	38.11000 +0.40	38.19	37.77	37.87	298,745
24 Oct 25	37.71000 +0.29	37.82	37.27	37.55	297,404
23 Oct 25	37.42000 +0.22	37.46	36.93	37.06	358,359
22 Oct 25	37.20000 -0.20	37.60	37.07	37.49	383,645
21 Oct 25	37.40000 +0.32	37.62	36.82	37.01	465,185
20 Oct 25	37.08000 -0.23	37.75	36.55	37.34	491,662
17 Oct 25	37.31000 +0.33	37.49	36.83	36.83	1,370,016
16 Oct 25	36.98000 -0.44	37.34	36.60	37.23	945,771
15 Oct 25	37.42000 +0.43	37.92	37.11	37.12	409,630
14 Oct 25	36.99000 +0.26	37.04	36.63	36.65	619,379
10 Oct 25	36.73000 +0.42	36.80	36.14	36.44	602,016
09 Oct 25	36.31000 +0.00	36.41	35.95	36.25	377,848
08 Oct 25	36.31000 +0.11	36.43	36.06	36.43	521,196
07 Oct 25	36.20000 -0.61	36.80	36.03	36.77	459,158
06 Oct 25	36.81000 +0.05	36.98	36.51	36.84	414,671
03 Oct 25	36.76000 +0.14	36.88	36.50	36.63	535,314
02 Oct 25	36.62000 +0.36	36.77	36.01	36.67	533,478
01 Oct 25	36.26000 +0.22	36.32	35.84	35.97	682,346
30 Sep 25	36.04000 +0.13	36.15	35.39	35.85	730,864
29 Sep 25	35.91000 -0.10	36.23	35.85	35.96	529,363
26 Sep 25	36.01000 -0.01	36.28	35.99	36.15	450,185
25 Sep 25	36.02000 +0.07	36.09	35.67	35.79	675,921
24 Sep 25	35.95000 -0.36	36.53	35.82	36.33	1,069,410
23 Sep 25	36.31000 -1.17	37.72	36.15	37.48	777,058
22 Sep 25	37.48000 -0.53	38.06	37.38	37.92	629,645
19 Sep 25	38.01000 +1.00	38.15	36.83	37.28	4,485,378
18 Sep 25	37.01000 +0.07	37.24	36.43	37.24	450,543
17 Sep 25	36.94000 -0.27	37.43	36.91	37.30	407,218
16 Sep 25	37.21000 +0.07	37.31	36.89	37.20	693,355
15 Sep 25	37.14000 -0.04	37.37	37.06	37.20	330,639
12 Sep 25	37.18000 +0.09	37.26	37.00	37.25	547,477
11 Sep 25	37.09000 +0.15	37.21	36.66	37.00	384,330
10 Sep 25	36.94000 +0.09	37.05	36.44	37.00	424,389
09 Sep 25	36.85000 +0.01	37.19	36.59	37.04	441,930
08 Sep 25	36.84000 +0.10	36.89	36.54	36.76	582,104
05 Sep 25	36.74000 +0.12	36.97	36.61	36.97	374,287
04 Sep 25	36.62000 +0.18	36.88	35.86	36.53	667,007
03 Sep 25	36.44000 -0.10	36.69	36.21	36.56	498,919
02 Sep 25	36.54000 -0.06	36.61	36.12	36.32	666,641
29 Aug 25	36.60000 -0.03	36.91	36.37	36.91	597,876
28 Aug 25	36.63000 +0.27	36.66	36.11	36.63	362,726
27 Aug 25	36.36000 -0.20	36.58	36.21	36.58	363,449
26 Aug 25	36.56000 +0.49	36.57	36.07	36.10	1,114,578
25 Aug 25	36.07000 -0.56	36.84	35.97	36.64	432,790
22 Aug 25	36.63000 +0.15	36.85	36.43	36.65	682,667
21 Aug 25	36.48000 -0.36	36.89	36.47	36.71	884,329
20 Aug 25	36.84000 -0.39	37.34	36.57	37.20	522,785
19 Aug 25	37.23000 +0.32	37.47	36.78	37.04	634,224
18 Aug 25	36.91000 -0.38	37.54	36.89	37.47	659,514
15 Aug 25	37.29000 -0.06	37.52	37.05	37.48	466,863
14 Aug 25	37.35000 -0.12	37.69	37.19	37.58	577,413
13 Aug 25	37.47000 +0.00	37.67	37.14	37.53	369,185
12 Aug 25	37.47000 +0.42	37.49	36.96	37.20	432,713
11 Aug 25	37.05000 +0.28	37.15	36.55	36.65	334,771
08 Aug 25	36.77000 +0.37	36.92	36.47	36.58	579,796
07 Aug 25	36.40000 -0.43	37.00	35.42	37.00	739,321
06 Aug 25	36.83000 +0.00	36.94	36.45	36.80	605,382
05 Aug 25	36.83000 +0.84	36.88	36.09	36.70	1,371,519
01 Aug 25	35.99000 -0.05	36.08	35.70	35.90	442,590
31 Jul 25	36.04000 -0.19	36.37	36.00	36.12	840,689
30 Jul 25	36.23000 +0.12	36.35	35.93	36.10	453,979
29 Jul 25	36.11000 +0.22	36.73	35.73	36.61	633,524
28 Jul 25	35.89000 -0.07	35.91	35.61	35.91	457,371
25 Jul 25	35.96000 +0.12	35.99	35.48	35.93	567,482
24 Jul 25	35.84000 +0.13	35.92	35.12	35.76	652,999
23 Jul 25	35.71000 -0.25	36.35	35.69	36.35	460,424
22 Jul 25	35.96000 +0.26	36.14	35.78	35.85	507,652
21 Jul 25	35.70000 -0.10	35.92	35.43	35.90	555,675
18 Jul 25	35.80000 +0.43	35.90	35.02	35.38	558,185
17 Jul 25	35.37000 -0.43	35.72	35.30	35.68	708,382
16 Jul 25	35.80000 +0.05	35.99	35.49	35.74	427,019
15 Jul 25	35.75000 +0.26	35.83	35.41	35.67	621,695
14 Jul 25	35.49000 +0.34	35.57	34.69	35.01	348,631
11 Jul 25	35.15000 -0.11	35.20	34.55	34.99	730,412
10 Jul 25	35.26000 +0.68	35.48	34.36	34.56	786,762
09 Jul 25	34.58000 +0.07	34.70	34.20	34.53	794,011
08 Jul 25	34.51000 -0.14	34.98	34.38	34.98	630,800
07 Jul 25	34.65000 -0.04	34.95	34.63	34.79	388,784
04 Jul 25	34.69000 +0.37	35.00	34.21	34.21	375,639
03 Jul 25	34.32000 +0.35	34.37	33.95	34.07	346,694
02 Jul 25	33.97000 -0.14	34.40	33.57	34.35	651,270
30 Jun 25	34.11000 +0.24	34.17	33.60	33.89	677,876
27 Jun 25	33.87000 -0.03	34.30	33.71	33.93	715,208
26 Jun 25	33.90000 +0.14	34.00	33.63	33.78	535,101
25 Jun 25	33.76000 +0.34	33.81	33.27	33.49	582,792
24 Jun 25	33.42000 +0.02	33.60	33.19	33.60	325,031
23 Jun 25	33.40000 +0.20	33.51	33.05	33.11	331,353
20 Jun 25	33.20000 +0.10	33.37	32.92	33.24	1,781,882
19 Jun 25	33.10000 -0.01	33.17	32.89	32.99	132,632
18 Jun 25	33.11000 +0.73	33.27	32.34	32.63	656,388
17 Jun 25	32.38000 +0.14	32.40	32.14	32.21	323,398
16 Jun 25	32.24000 -0.14	32.75	32.20	32.53	431,900
13 Jun 25	32.38000 -0.30	32.65	32.30	32.45	339,352
12 Jun 25	32.68000 +0.12	32.98	32.48	32.52	425,089
11 Jun 25	32.56000 -0.06	32.94	32.36	32.61	462,265
10 Jun 25	32.62000 +0.61	32.74	31.54	32.00	384,676
09 Jun 25	32.01000 +0.22	32.10	31.61	31.89	366,586
06 Jun 25	31.79000 -0.15	32.09	31.69	32.01	566,615
05 Jun 25	31.94000 -0.53	32.65	31.93	32.54	555,977
04 Jun 25	32.47000 +0.31	32.54	32.12	32.22	648,791
03 Jun 25	32.16000 -0.31	32.71	31.95	32.48	454,730
02 Jun 25	32.47000 -0.23	32.53	31.31	31.70	636,330
30 May 25	32.70000 +0.21	32.90	32.24	32.41	1,963,751
29 May 25	32.49000 -0.35	33.01	32.44	32.97	444,959
28 May 25	32.84000 -0.21	33.11	32.80	33.03	665,851
27 May 25	33.05000 +0.26	33.14	32.72	32.95	583,417
26 May 25	32.79000 +0.14	32.95	32.53	32.61	243,932
23 May 25	32.65000 -0.25	33.17	32.40	32.68	557,497
22 May 25	32.90000 +0.19	33.00	32.55	32.78	535,194
21 May 25	32.71000 -0.30	33.16	32.67	32.95	960,062
20 May 25	33.01000 +0.43	33.03	32.33	32.42	589,359
16 May 25	32.58000 +0.29	32.64	31.83	32.37	417,605
15 May 25	32.29000 +0.40	32.51	31.60	31.99	455,869
14 May 25	31.89000 +0.54	31.95	31.18	31.35	682,166
13 May 25	31.35000 +0.21	31.71	31.17	31.18	295,125
12 May 25	31.14000 -0.21	31.91	31.10	31.84	454,885
09 May 25	31.35000 -0.21	31.68	31.04	31.68	410,204
08 May 25	31.56000 +0.25	31.93	30.91	31.63	510,853
07 May 25	31.31000 +0.30	31.35	30.89	31.09	371,120
06 May 25	31.01000 +0.11	31.26	30.72	30.80	357,818
05 May 25	30.90000 -0.35	31.29	30.31	31.19	278,385
02 May 25	31.25000 +0.75	31.41	30.66	30.86	589,049
01 May 25	30.50000 +0.31	31.22	29.99	30.40	718,925
30 Apr 25	30.19000 -0.07	30.19	29.80	30.16	1,195,250
29 Apr 25	30.26000 -0.33	30.63	30.11	30.47	546,661
28 Apr 25	30.59000 -0.51	31.29	30.55	31.15	506,004
25 Apr 25	31.10000 +0.17	31.17	30.92	30.93	239,474
24 Apr 25	30.93000 +0.24	31.25	30.71	30.81	555,222
23 Apr 25	30.69000 +1.03	31.01	29.94	30.00	679,009
22 Apr 25	29.66000 -0.18	30.20	29.37	30.20	593,100
21 Apr 25	29.84000 -0.25	29.97	29.53	29.88	430,427
17 Apr 25	30.09000 +0.27	30.30	29.54	30.00	369,933
16 Apr 25	29.82000 -0.20	30.31	29.72	30.05	582,998
15 Apr 25	30.02000 +0.32	30.17	29.48	29.87	668,969
14 Apr 25	29.70000 +0.70	29.91	28.99	29.39	618,133
11 Apr 25	29.00000 +0.89	29.16	28.02	28.02	848,541
10 Apr 25	28.11000 -1.04	29.26	27.90	28.84	900,932
09 Apr 25	29.15000 +2.19	29.36	26.73	26.73	1,244,833
08 Apr 25	26.96000 -0.78	28.30	26.71	28.27	1,139,918
07 Apr 25	27.74000 -0.73	28.23	25.76	27.13	1,088,528
04 Apr 25	28.47000 -0.99	29.43	28.13	28.95	1,089,567
03 Apr 25	29.46000 -0.23	29.99	29.06	29.08	631,946
02 Apr 25	29.69000 +0.49	29.84	29.08	29.08	775,678
01 Apr 25	29.20000 +0.59	29.21	28.02	28.63	855,843
31 Mar 25	28.61000 -0.09	28.85	28.29	28.42	978,939
28 Mar 25	28.70000 -0.55	29.28	28.56	29.05	597,818
27 Mar 25	29.25000 +0.24	29.27	28.78	29.01	463,081
26 Mar 25	29.01000 +0.30	29.17	28.07	28.69	500,604
25 Mar 25	28.71000 -0.04	29.10	28.08	28.77	489,900
24 Mar 25	28.75000 +0.64	28.96	27.52	28.31	445,273
21 Mar 25	28.11000 +0.08	28.54	27.68	27.87	2,041,795
20 Mar 25	28.03000 -0.04	28.23	27.85	27.95	297,154
19 Mar 25	28.07000 +0.34	28.08	27.65	27.89	339,035
18 Mar 25	27.73000 +0.08	27.75	27.38	27.68	474,594
17 Mar 25	27.65000 +0.11	27.68	27.43	27.60	434,535
14 Mar 25	27.54000 +0.41	27.72	26.81	27.11	585,012
13 Mar 25	27.13000 -0.76	27.99	26.99	27.82	882,178
12 Mar 25	27.89000 +0.07	28.05	27.60	27.92	587,523
11 Mar 25	27.82000 -0.16	28.14	27.81	28.00	708,231
10 Mar 25	27.98000 -0.20	28.10	27.64	27.99	742,017
07 Mar 25	28.18000 +0.14	28.35	27.86	27.86	552,278
06 Mar 25	28.04000 -0.07	28.45	27.80	28.01	587,097
05 Mar 25	28.11000 +0.32	28.24	27.64	27.64	783,440
04 Mar 25	27.79000 -0.52	28.35	27.69	28.01	1,025,277
03 Mar 25	28.31000 -0.63	28.98	28.08	28.76	594,030
28 Feb 25	28.94000 +0.22	29.01	28.38	28.76	1,660,258
27 Feb 25	28.72000 -0.28	29.23	27.30	28.57	1,084,497
26 Feb 25	29.00000 +0.12	29.21	28.83	28.99	738,347
25 Feb 25	28.88000 -0.18	29.20	28.74	29.01	348,656
24 Feb 25	29.06000 -0.11	29.36	28.73	29.14	527,871
21 Feb 25	29.17000 -0.21	29.54	29.03	29.34	871,363
20 Feb 25	29.38000 -0.04	29.58	29.11	29.39	615,638
19 Feb 25	29.42000 +0.23	29.47	28.82	29.13	575,612
18 Feb 25	29.19000 +0.57	29.30	28.50	28.67	356,682
14 Feb 25	28.62000 -0.07	28.93	28.29	28.93	413,529
13 Feb 25	28.69000 +0.18	29.05	28.49	28.53	374,794
12 Feb 25	28.51000 +0.48	28.53	27.79	27.79	317,359
11 Feb 25	28.03000 +0.03	28.12	27.77	27.84	391,168
10 Feb 25	28.00000 -0.41	28.55	27.93	28.55	651,467
07 Feb 25	28.41000 +0.23	28.44	28.06	28.19	469,822
06 Feb 25	28.18000 +0.12	28.40	28.04	28.11	411,071
05 Feb 25	28.06000 +0.01	28.58	27.92	28.25	593,881
04 Feb 25	28.05000 -0.20	28.56	27.68	28.56	1,068,858
03 Feb 25	28.25000 -0.30	28.66	25.00	25.00	910,830
31 Jan 25	28.55000 -0.75	29.50	28.31	29.27	802,758
30 Jan 25	29.30000 +0.43	29.40	29.00	29.06	319,041
29 Jan 25	28.87000 -0.19	29.16	28.84	28.94	304,219
28 Jan 25	29.06000 -0.10	29.18	28.72	29.02	346,477
27 Jan 25	29.16000 -0.33	29.56	29.12	29.28	395,749
24 Jan 25	29.49000 -0.03	29.60	29.43	29.46	290,511
23 Jan 25	29.52000 +0.26	29.61	29.17	29.31	244,761
22 Jan 25	29.26000 +0.25	29.35	28.71	29.01	346,968
21 Jan 25	29.01000 +0.26	29.06	28.47	28.75	607,690
20 Jan 25	28.75000 +0.31	28.76	28.44	28.51	141,733
17 Jan 25	28.44000 +0.27	28.59	28.00	28.20	768,082
16 Jan 25	28.17000 -0.39	28.70	28.15	28.59	592,471
15 Jan 25	28.56000 +0.40	28.64	28.25	28.38	304,973
14 Jan 25	28.16000 -0.02	28.41	28.08	28.20	330,033
13 Jan 25	28.18000 -0.67	28.75	27.95	28.59	749,408
10 Jan 25	28.85000 +0.07	28.99	28.42	28.63	445,890
09 Jan 25	28.78000 +0.08	28.87	28.64	28.64	317,948
08 Jan 25	28.70000 -0.11	28.96	28.64	28.91	725,837
07 Jan 25	28.81000 -0.24	29.34	28.76	29.25	515,187
06 Jan 25	29.05000 -0.22	29.45	29.04	29.40	439,670
03 Jan 25	29.27000 +0.04	29.48	29.02	29.23	211,765
02 Jan 25	29.23000 +0.17	29.40	29.03	29.24	253,246
31 Dec 24	29.06000 -0.02	29.20	28.95	29.09	340,555
30 Dec 24	29.08000 -0.09	29.16	28.80	29.07	545,709
27 Dec 24	29.17000 +0.18	29.31	28.92	29.00	564,984
24 Dec 24	28.99000 -0.19	29.30	28.80	29.19	197,995
23 Dec 24	29.18000 +0.28	29.25	28.75	28.89	496,596
20 Dec 24	28.90000 +0.38	29.27	28.38	28.38	1,616,306
19 Dec 24	28.52000 +0.26	28.69	28.25	28.41	391,973
18 Dec 24	28.26000 -0.18	28.67	28.25	28.42	860,347
17 Dec 24	28.44000 -0.28	28.80	28.01	28.63	557,653
16 Dec 24	28.72000 +0.12	28.75	28.34	28.67	614,319
13 Dec 24	28.60000 -0.37	29.00	28.58	28.99	609,382
12 Dec 24	28.97000 -0.43	29.71	27.52	27.60	911,777
11 Dec 24	29.40000 -0.22	29.95	29.23	29.71	727,597
10 Dec 24	29.62000 -0.56	30.11	29.44	30.04	505,973
09 Dec 24	30.18000 +0.45	30.26	29.56	29.62	754,603
06 Dec 24	29.73000 +0.03	29.81	29.48	29.71	684,756
05 Dec 24	29.70000 +0.02	29.92	29.66	29.70	619,221
04 Dec 24	29.68000 +0.45	29.69	29.17	29.35	467,953
03 Dec 24	29.23000 -0.33	29.46	28.95	29.46	563,429
02 Dec 24	29.56000 -0.14	29.79	29.35	29.76	623,495
29 Nov 24	29.70000 -0.02	29.91	29.57	29.80	583,618
28 Nov 24	29.72000 -0.11	30.14	29.70	29.85	121,039
27 Nov 24	29.83000 -0.33	30.49	29.78	30.17	428,140
26 Nov 24	30.16000 -0.04	30.22	29.59	30.07	1,436,786
25 Nov 24	30.20000 +0.59	30.36	29.53	29.60	2,987,450
22 Nov 24	29.61000 -0.11	29.73	29.43	29.65	603,115
21 Nov 24	29.72000 +0.30	29.73	29.35	29.45	609,702
20 Nov 24	29.42000 +0.58	29.45	28.73	28.74	653,997
19 Nov 24	28.84000 +0.53	28.99	28.06	28.06	1,027,373
18 Nov 24	28.31000 +1.20	28.33	27.17	27.17	827,457
15 Nov 24	27.11000 +0.04	27.62	27.00	27.00	1,284,691
14 Nov 24	27.07000 -1.19	29.94	26.51	29.00	2,025,859
13 Nov 24	28.26000 -0.37	28.65	28.00	28.65	913,558
12 Nov 24	28.63000 -0.51	29.07	28.55	29.00	375,790
11 Nov 24	29.14000 +0.02	29.45	29.09	29.32	417,525
08 Nov 24	29.12000 +0.14	29.26	28.85	28.93	644,241
07 Nov 24	28.98000 -0.02	29.08	28.10	28.99	378,040
06 Nov 24	29.00000 +0.20	29.01	28.56	28.80	696,572
05 Nov 24	28.80000 +0.25	28.86	28.55	28.55	532,033
04 Nov 24	28.55000 +0.02	28.71	28.50	28.54	398,804
01 Nov 24	28.53000 +0.04	28.73	28.45	28.61	428,842
31 Oct 24	28.49000 -0.44	29.15	28.46	29.15	853,474
30 Oct 24	28.93000 -0.23	29.22	28.88	29.08	318,008
29 Oct 24	29.16000 +0.18	29.21	28.72	28.86	457,779
28 Oct 24	28.98000 +0.40	29.17	28.51	28.79	373,144
25 Oct 24	28.58000 -0.23	29.00	28.56	28.81	272,370
24 Oct 24	28.81000 -0.07	28.92	28.41	28.88	503,056
23 Oct 24	28.88000 -0.39	29.23	28.73	29.23	470,140
22 Oct 24	29.27000 -0.16	29.32	29.00	29.25	392,009
21 Oct 24	29.43000 -0.07	29.57	29.17	29.50	330,509
18 Oct 24	29.50000 -0.05	29.55	29.23	29.55	348,057
17 Oct 24	29.55000 +0.01	29.65	29.34	29.50	469,514
16 Oct 24	29.54000 -0.20	30.04	29.45	29.80	527,376
15 Oct 24	29.74000 +0.24	29.88	29.37	29.68	324,734
11 Oct 24	29.50000 +0.46	29.67	29.02	29.02	843,109
10 Oct 24	29.04000 -0.02	29.23	28.96	28.99	338,629
09 Oct 24	29.06000 +0.07	29.18	28.92	29.00	326,076
08 Oct 24	28.99000 +0.11	29.17	28.82	28.87	485,797
07 Oct 24	28.88000 +0.09	29.08	28.72	28.75	610,098
04 Oct 24	28.79000 -0.04	28.95	28.63	28.92	453,845
03 Oct 24	28.83000 -0.02	28.98	28.51	28.78	399,978
02 Oct 24	28.85000 +0.30	28.90	28.27	28.52	360,082
01 Oct 24	28.55000 -0.21	28.74	28.28	28.72	617,417
30 Sep 24	28.76000 +0.27	28.84	28.34	28.43	600,328
27 Sep 24	28.49000 -0.18	28.74	28.23	28.71	516,493
26 Sep 24	28.67000 +0.47	28.74	27.98	28.33	592,670
25 Sep 24	28.20000 -0.05	28.38	27.87	28.27	324,404
24 Sep 24	28.25000 +0.07	28.32	28.01	28.18	390,685
23 Sep 24	28.18000 -0.19	28.33	28.01	28.33	201,188
20 Sep 24	28.37000 -0.04	28.62	28.16	28.35	1,611,903
19 Sep 24	28.41000 +0.33	28.78	28.17	28.39	365,480
18 Sep 24	28.08000 -0.11	28.46	27.96	28.12	327,324
17 Sep 24	28.19000 -0.13	28.48	27.80	28.29	578,059
16 Sep 24	28.32000 -0.12	28.89	28.31	28.63	457,000
13 Sep 24	28.44000 +0.12	28.68	28.30	28.30	754,420
12 Sep 24	28.32000 +0.00	28.55	28.26	28.46	341,619
11 Sep 24	28.32000 +0.14	28.46	27.89	28.05	572,042
10 Sep 24	28.18000 +0.36	28.21	27.55	27.83	705,841
09 Sep 24	27.82000 +0.40	27.91	27.48	27.54	534,069
06 Sep 24	27.42000 -0.15	27.91	27.05	27.64	463,441
05 Sep 24	27.57000 +0.13	28.00	27.44	27.50	422,493
04 Sep 24	27.44000 -0.69	28.12	27.30	28.12	776,890
03 Sep 24	28.13000 +0.18	28.26	27.51	27.86	962,005
30 Aug 24	27.95000 +0.32	28.01	27.51	27.51	1,475,844
29 Aug 24	27.63000 +0.05	28.00	27.58	27.70	393,611
28 Aug 24	27.58000 +0.01	27.72	27.40	27.40	276,824
27 Aug 24	27.57000 -0.37	27.79	27.56	27.73	348,789
26 Aug 24	27.94000 +0.19	28.17	27.71	27.72	305,094
23 Aug 24	27.75000 +0.40	27.83	27.12	27.38	311,376
22 Aug 24	27.35000 -0.04	27.69	27.33	27.33	342,930
21 Aug 24	27.39000 +0.39	27.51	26.94	26.94	439,215
20 Aug 24	27.00000 -0.20	27.38	26.97	27.21	392,768
19 Aug 24	27.20000 -0.09	27.92	27.01	27.39	475,785
16 Aug 24	27.29000 +0.14	27.39	26.91	27.06	344,066
15 Aug 24	27.15000 -0.11	27.40	26.88	27.40	403,776
14 Aug 24	27.26000 +1.45	27.44	26.03	27.11	875,610
13 Aug 24	25.81000 +0.48	25.91	25.33	25.34	362,017
12 Aug 24	25.33000 -0.05	25.61	25.28	25.38	351,017
09 Aug 24	25.38000 -0.06	25.53	25.18	25.44	434,796
08 Aug 24	25.44000 +0.36	25.60	25.16	25.19	449,030
07 Aug 24	25.08000 -0.35	25.78	25.01	25.69	372,941
06 Aug 24	25.43000 -0.07	26.06	24.85	24.90	482,736
02 Aug 24	25.50000 -0.44	25.75	25.22	25.75	413,982
01 Aug 24	25.94000 -0.47	26.56	25.86	26.49	668,750
31 Jul 24	26.41000 -0.06	26.78	26.26	26.73	694,424
30 Jul 24	26.47000 +0.03	26.73	26.15	26.73	306,577
29 Jul 24	26.44000 -0.12	26.76	26.42	26.60	297,612
26 Jul 24	26.56000 +0.09	26.63	26.40	26.52	224,122
25 Jul 24	26.47000 +0.14	26.69	26.27	26.37	395,578
24 Jul 24	26.33000 -0.22	26.57	26.26	26.44	238,553
23 Jul 24	26.55000 +0.11	26.92	26.35	26.35	267,857
22 Jul 24	26.44000 +0.27	26.44	26.16	26.19	261,687
19 Jul 24	26.17000 +0.00	26.37	26.07	26.23	201,545
18 Jul 24	26.17000 -0.09	26.42	26.17	26.20	230,967
17 Jul 24	26.26000 -0.23	26.45	26.09	26.20	277,708
16 Jul 24	26.49000 +0.59	26.51	25.78	25.90	456,579
15 Jul 24	25.90000 +0.00	26.16	25.82	25.91	286,306
12 Jul 24	25.90000 +0.36	26.10	25.60	25.60	352,541
11 Jul 24	25.54000 +0.15	25.59	25.25	25.43	473,005
10 Jul 24	25.39000 +0.22	25.48	25.09	25.13	315,504
09 Jul 24	25.17000 -0.26	25.53	25.09	25.41	442,197
08 Jul 24	25.43000 +0.37	25.47	25.00	25.08	450,315
05 Jul 24	25.06000 -0.04	25.42	24.84	25.09	491,914
04 Jul 24	25.10000 -0.09	25.30	25.09	25.19	113,782
03 Jul 24	25.19000 +0.38	25.23	24.78	24.80	296,572
02 Jul 24	24.81000 -0.08	24.89	24.53	24.89	398,368
28 Jun 24	24.89000 +0.08	24.96	24.56	24.72	524,514
27 Jun 24	24.81000 +0.07	25.11	24.67	24.72	719,120
26 Jun 24	24.74000 +0.50	24.88	23.99	24.18	1,080,939
25 Jun 24	24.24000 +0.29	24.31	23.75	23.87	596,122
24 Jun 24	23.95000 +0.21	24.08	23.72	23.77	560,324
21 Jun 24	23.74000 -0.25	24.25	23.71	23.97	2,192,546
20 Jun 24	23.99000 +0.05	24.16	23.79	23.90	877,074
19 Jun 24	23.94000 -0.14	24.12	23.73	24.10	379,320
18 Jun 24	24.08000 +0.10	24.16	23.77	23.87	720,971
17 Jun 24	23.98000 -0.23	24.17	23.72	24.15	920,336
14 Jun 24	24.21000 -0.32	24.52	24.18	24.37	585,765
13 Jun 24	24.53000 -0.02	24.70	24.38	24.54	395,018
12 Jun 24	24.55000 -0.22	24.93	24.46	24.88	424,468
11 Jun 24	24.77000 -0.37	25.34	24.64	25.10	644,411
10 Jun 24	25.14000 +0.24	25.35	24.86	24.94	939,687
07 Jun 24	24.90000 +0.00	25.00	24.60	24.86	435,876
06 Jun 24	24.90000 -0.08	25.00	24.78	24.95	368,689
05 Jun 24	24.98000 +0.52	25.00	24.46	24.58	462,640
04 Jun 24	24.46000 -0.28	24.78	24.32	24.78	621,582
03 Jun 24	24.74000 +0.52	24.97	24.26	24.34	895,746
31 May 24	24.22000 +0.26	24.35	23.86	23.93	3,121,418
30 May 24	23.96000 +0.33	24.00	23.50	23.62	988,835
29 May 24	23.63000 -0.55	24.04	23.50	24.01	1,282,197
28 May 24	24.18000 -0.16	24.47	24.12	24.27	1,001,911
27 May 24	24.34000 +0.08	24.44	24.23	24.31	700,458
24 May 24	24.26000 -0.05	24.52	24.09	24.31	364,117
23 May 24	24.31000 -0.25	24.64	24.24	24.60	350,359
22 May 24	24.56000 -0.18	24.99	24.55	24.72	587,007
21 May 24	24.74000 +0.36	24.92	24.30	24.38	722,725
17 May 24	24.38000 +0.49	24.40	23.64	23.90	1,104,468
16 May 24	23.89000 +0.03	24.22	23.62	23.91	847,800
15 May 24	23.86000 +1.64	24.11	22.93	23.02	907,583
14 May 24	22.22000 -0.42	22.67	22.19	22.60	553,743
13 May 24	22.64000 +0.10	22.72	22.39	22.59	280,243
10 May 24	22.54000 -0.30	23.04	22.48	22.96	525,367
09 May 24	22.84000 -0.41	23.26	22.73	23.26	330,953
08 May 24	23.25000 +0.34	23.27	22.75	22.77	276,526
07 May 24	22.91000 +0.06	23.15	22.84	22.84	660,091
06 May 24	22.85000 +0.10	22.96	22.67	22.75	368,098
03 May 24	22.75000 +0.33	22.88	22.45	22.49	592,407
02 May 24	22.42000 +0.47	22.56	21.88	22.02	404,017
01 May 24	21.95000 -0.02	22.12	21.78	21.86	398,008
30 Apr 24	21.97000 +0.20	22.56	21.67	22.53	676,069
29 Apr 24	21.77000 +0.42	21.77	21.40	21.40	347,935
26 Apr 24	21.35000 +0.14	21.51	21.23	21.29	392,355
25 Apr 24	21.21000 -0.40	21.54	21.20	21.54	353,843
24 Apr 24	21.61000 +0.01	21.75	21.39	21.59	499,919
23 Apr 24	21.60000 +0.03	21.85	21.57	21.63	587,122
22 Apr 24	21.57000 +0.07	21.70	21.41	21.67	437,693
19 Apr 24	21.50000 -0.02	21.61	21.43	21.50	294,509
18 Apr 24	21.52000 +0.20	21.65	21.36	21.37	663,785
17 Apr 24	21.32000 +0.02	21.48	21.21	21.39	379,751
16 Apr 24	21.30000 -0.01	21.42	21.20	21.32	443,963
15 Apr 24	21.31000 -0.23	21.66	21.21	21.66	366,497
12 Apr 24	21.54000 -0.21	21.76	21.34	21.63	493,562
11 Apr 24	21.75000 -0.01	21.85	21.50	21.85	252,660
10 Apr 24	21.76000 -0.29	22.00	21.66	21.88	431,875
09 Apr 24	22.05000 -0.01	22.20	21.92	22.06	397,718
08 Apr 24	22.06000 +0.18	22.08	21.86	21.87	250,800
05 Apr 24	21.88000 -0.05	22.06	21.82	21.82	444,461
04 Apr 24	21.93000 +0.09	22.16	21.61	22.00	354,359
03 Apr 24	21.84000 +0.12	22.00	21.62	21.63	626,566
02 Apr 24	21.72000 -0.29	22.02	21.63	21.94	445,062
01 Apr 24	22.01000 +0.12	22.01	21.70	21.90	564,832
28 Mar 24	21.89000 -0.20	22.15	21.86	22.12	638,609
27 Mar 24	22.09000 +0.12	22.16	21.87	21.91	378,474
26 Mar 24	21.97000 +0.19	22.25	21.42	21.70	986,800
25 Mar 24	21.78000 -0.21	22.14	21.77	21.89	709,876
22 Mar 24	21.99000 -0.19	22.22	21.90	22.22	577,746
21 Mar 24	22.18000 -0.36	22.61	22.16	22.61	372,357
20 Mar 24	22.54000 +0.19	22.56	22.26	22.40	433,501
19 Mar 24	22.35000 +0.22	22.41	22.02	22.07	345,133
18 Mar 24	22.13000 +0.01	22.43	22.08	22.20	389,809
15 Mar 24	22.12000 -0.29	22.45	22.09	22.40	1,750,986
14 Mar 24	22.41000 +0.16	22.69	22.17	22.27	714,857
13 Mar 24	22.25000 -0.20	22.46	22.19	22.46	577,719
12 Mar 24	22.45000 +0.13	22.49	22.14	22.32	450,302
11 Mar 24	22.32000 -0.03	22.44	22.06	22.29	465,625
08 Mar 24	22.35000 +0.06	22.50	22.15	22.22	398,811
07 Mar 24	22.29000 +0.00	22.47	22.10	22.31	415,479
06 Mar 24	22.29000 +0.07	22.48	22.20	22.22	464,544
05 Mar 24	22.22000 -0.32	22.51	22.21	22.50	586,208
04 Mar 24	22.54000 -0.34	23.06	22.52	22.78	325,602
01 Mar 24	22.88000 +0.23	23.12	22.57	22.84	523,720
29 Feb 24	22.65000 +0.00	22.70	21.71	21.77	1,388,876
28 Feb 24	22.65000 -0.42	23.40	22.07	23.25	1,055,056
27 Feb 24	23.07000 +0.06	23.20	22.93	23.01	545,913
26 Feb 24	23.01000 -0.20	23.31	22.94	23.19	259,619
23 Feb 24	23.21000 +0.17	23.46	22.88	23.12	423,653
22 Feb 24	23.04000 +0.39	23.17	22.43	22.78	397,697
21 Feb 24	22.65000 -0.03	22.66	22.36	22.60	363,574
20 Feb 24	22.68000 +0.09	22.71	22.45	22.55	285,535
16 Feb 24	22.59000 -0.06	22.68	22.39	22.53	209,410
15 Feb 24	22.65000 +0.12	22.69	22.47	22.47	224,346
14 Feb 24	22.53000 +0.80	22.53	21.74	21.77	436,898
13 Feb 24	21.73000 -0.27	21.92	21.66	21.80	569,257
12 Feb 24	22.00000 -0.05	22.32	21.93	22.02	572,265
09 Feb 24	22.05000 -0.25	22.40	22.03	22.37	412,971
08 Feb 24	22.30000 -0.45	22.76	22.27	22.75	395,556
07 Feb 24	22.75000 +0.25	22.79	22.47	22.50	443,880
06 Feb 24	22.50000 +0.02	22.60	22.40	22.50	325,097
05 Feb 24	22.48000 -0.39	22.89	22.42	22.89	564,996
02 Feb 24	22.87000 -0.27	23.07	22.72	23.07	347,090
01 Feb 24	23.14000 +0.46	23.16	22.51	22.73	480,104
31 Jan 24	22.68000 -0.23	23.01	22.65	22.98	1,199,958
30 Jan 24	22.91000 +0.05	23.01	22.81	22.90	269,661
29 Jan 24	22.86000 -0.03	22.96	22.56	22.85	299,481
26 Jan 24	22.89000 +0.12	22.95	22.72	22.83	278,875
25 Jan 24	22.77000 -0.25	23.18	22.75	23.06	488,973
24 Jan 24	23.02000 +0.03	23.27	22.96	23.10	658,150
23 Jan 24	22.99000 +0.50	23.07	22.00	22.00	755,872
22 Jan 24	22.49000 +0.14	22.80	22.29	22.45	500,069
19 Jan 24	22.35000 +0.11	22.50	21.99	22.33	920,355
18 Jan 24	22.24000 -0.02	22.47	22.19	22.22	499,518
17 Jan 24	22.26000 -0.50	22.70	22.23	22.58	558,007
16 Jan 24	22.76000 +0.20	22.97	22.44	22.54	1,309,713
15 Jan 24	22.56000 -0.01	22.64	22.41	22.55	71,846
12 Jan 24	22.57000 +0.15	22.65	22.36	22.44	744,391
11 Jan 24	22.42000 +0.19	22.45	21.96	22.31	343,822
10 Jan 24	22.23000 +0.41	22.28	21.84	21.88	729,431
09 Jan 24	21.82000 -0.28	22.22	21.81	21.98	753,433
08 Jan 24	22.10000 -0.03	22.29	22.00	22.19	363,271
05 Jan 24	22.13000 +0.28	22.18	21.78	21.82	469,192
04 Jan 24	21.85000 -0.13	22.07	21.73	22.01	631,547
03 Jan 24	21.98000 +0.33	22.00	21.36	21.55	662,534
02 Jan 24	21.65000 +0.09	21.67	21.33	21.56	489,731
29 Dec 23	21.56000 +0.22	21.64	21.24	21.24	378,919
28 Dec 23	21.34000 +0.13	21.39	21.08	21.10	451,116
27 Dec 23	21.21000 +0.05	21.36	21.08	21.08	307,032
22 Dec 23	21.16000 +0.02	21.28	20.94	21.16	311,298
21 Dec 23	21.14000 +0.09	21.36	21.06	21.10	625,799
20 Dec 23	21.05000 -0.22	21.52	20.98	21.21	889,462
19 Dec 23	21.27000 -0.60	22.04	21.25	21.81	659,029
18 Dec 23	21.87000 -0.28	22.13	21.80	22.10	533,733
15 Dec 23	22.15000 +0.13	22.24	21.90	22.10	3,006,834
14 Dec 23	22.02000 +0.07	22.25	21.69	21.98	1,425,577
13 Dec 23	21.95000 +0.55	21.95	21.35	21.41	792,336
12 Dec 23	21.40000 -0.58	22.05	21.34	21.96	1,051,160
11 Dec 23	21.98000 -0.18	22.37	21.96	22.17	1,085,074
08 Dec 23	22.16000 +0.23	22.18	21.82	21.82	558,204
07 Dec 23	21.93000 -0.06	22.16	21.62	22.03	850,977
06 Dec 23	21.99000 +0.10	22.21	21.94	22.01	1,038,628
05 Dec 23	21.89000 -0.07	22.27	21.86	21.90	927,765
04 Dec 23	21.96000 -0.20	22.23	21.90	22.23	561,532
01 Dec 23	22.16000 +0.30	22.25	21.65	21.80	876,536
30 Nov 23	21.86000 +0.36	21.99	21.25	21.47	2,879,953
29 Nov 23	21.50000 +0.13	21.56	21.19	21.33	528,242
28 Nov 23	21.37000 +0.16	21.41	21.12	21.19	342,217
27 Nov 23	21.21000 +0.05	21.27	21.07	21.14	472,682
24 Nov 23	21.16000 +0.05	21.27	21.07	21.20	184,103
23 Nov 23	21.11000 +0.10	21.19	20.89	20.93	87,042
22 Nov 23	21.01000 +0.13	21.05	20.76	20.91	326,230
21 Nov 23	20.88000 -0.33	21.16	20.69	21.02	442,310
20 Nov 23	21.21000 +0.31	21.22	20.82	20.97	337,278
17 Nov 23	20.90000 +0.03	21.00	20.70	20.93	536,757
16 Nov 23	20.87000 +0.12	21.01	20.62	20.80	452,698
15 Nov 23	20.75000 +0.06	20.85	20.55	20.69	563,713
14 Nov 23	20.69000 +0.50	20.73	20.23	20.33	577,843
13 Nov 23	20.19000 -0.32	20.66	20.18	20.50	247,129
10 Nov 23	20.51000 +0.27	20.56	20.06	20.22	404,919
09 Nov 23	20.24000 +0.03	20.55	20.14	20.25	461,132
08 Nov 23	20.21000 +0.17	20.26	19.91	20.04	567,800
07 Nov 23	20.04000 +0.23	20.69	20.02	20.69	727,963
06 Nov 23	19.81000 -0.02	20.16	19.75	19.80	512,626
03 Nov 23	19.83000 +0.46	19.85	19.46	19.56	520,785
02 Nov 23	19.37000 +0.49	19.53	18.92	18.92	447,786
01 Nov 23	18.88000 +0.12	18.91	18.70	18.81	672,775
31 Oct 23	18.76000 -0.25	19.04	18.59	19.01	1,062,140
30 Oct 23	19.01000 +0.18	19.10	18.83	18.83	476,165
27 Oct 23	18.83000 -0.13	19.00	18.72	19.00	231,630
26 Oct 23	18.96000 +0.09	18.98	18.71	18.90	478,119
25 Oct 23	18.87000 +0.01	19.03	18.70	18.76	320,123
24 Oct 23	18.86000 -0.18	19.23	18.83	19.04	622,347
23 Oct 23	19.04000 +0.33	19.08	18.50	18.57	641,120
20 Oct 23	18.71000 -0.15	18.88	18.61	18.88	480,436
19 Oct 23	18.86000 -0.12	19.07	18.83	19.00	337,992
18 Oct 23	18.98000 -0.30	19.31	18.87	19.18	799,166
17 Oct 23	19.28000 -0.08	19.43	19.12	19.29	614,134
16 Oct 23	19.36000 +0.07	19.54	19.08	19.10	1,284,746
13 Oct 23	19.29000 -0.18	19.67	19.00	19.51	616,012
12 Oct 23	19.47000 -0.24	19.82	19.33	19.76	481,081
11 Oct 23	19.71000 -0.14	20.06	19.62	19.77	603,553
10 Oct 23	19.85000 -0.15	20.14	19.78	20.09	589,864
06 Oct 23	20.00000 +0.30	20.06	19.54	19.64	628,128
05 Oct 23	19.70000 +0.27	19.77	19.36	19.38	652,735
04 Oct 23	19.43000 +0.23	19.53	19.06	19.21	627,834
03 Oct 23	19.20000 -0.01	19.43	18.88	19.28	753,413
02 Oct 23	19.21000 -0.28	19.34	19.04	19.28	473,602
29 Sep 23	19.49000 +0.24	19.52	19.28	19.33	741,216
28 Sep 23	19.25000 +0.10	19.34	19.01	19.01	537,093
27 Sep 23	19.15000 -0.22	19.54	19.06	19.44	543,071
26 Sep 23	19.37000 -0.37	19.81	19.31	19.68	522,287
25 Sep 23	19.74000 -0.07	19.87	19.68	19.77	229,634
22 Sep 23	19.81000 +0.11	19.84	19.55	19.70	334,767
21 Sep 23	19.70000 -0.15	19.85	19.56	19.74	721,500
20 Sep 23	19.85000 +0.37	19.92	19.54	19.54	511,650
19 Sep 23	19.48000 -0.39	19.85	19.45	19.83	737,966
18 Sep 23	19.87000 +0.12	19.95	19.74	19.74	751,809
15 Sep 23	19.75000 -0.38	20.33	19.72	20.08	2,103,316
14 Sep 23	20.13000 +0.13	20.17	19.67	20.06	1,464,077
13 Sep 23	20.00000 -0.26	20.22	19.91	20.22	1,112,752
12 Sep 23	20.26000 -0.08	20.50	20.23	20.23	696,426
11 Sep 23	20.34000 -0.04	20.51	20.16	20.38	944,815
08 Sep 23	20.38000 -0.14	20.58	20.33	20.52	282,866
07 Sep 23	20.52000 -0.28	20.82	20.44	20.75	398,426
06 Sep 23	20.80000 -0.14	20.94	20.62	20.89	376,392
05 Sep 23	20.94000 +0.02	21.07	20.80	20.89	305,681
01 Sep 23	20.92000 +0.15	21.15	20.65	20.78	328,914
31 Aug 23	20.77000 +0.07	20.99	20.59	20.73	1,414,709
30 Aug 23	20.70000 +0.08	20.74	20.59	20.60	311,087
29 Aug 23	20.62000 +0.14	20.71	20.36	20.48	194,224
28 Aug 23	20.48000 +0.00	20.67	20.43	20.52	206,607
25 Aug 23	20.48000 +0.03	20.57	20.39	20.50	378,926
24 Aug 23	20.45000 -0.13	20.73	20.42	20.56	391,372
23 Aug 23	20.58000 +0.15	20.73	20.49	20.52	492,940
22 Aug 23	20.43000 +0.06	20.50	20.20	20.40	285,767
21 Aug 23	20.37000 -0.22	20.66	20.14	20.66	500,720
18 Aug 23	20.59000 -0.16	21.27	20.58	20.72	842,609
17 Aug 23	20.75000 +0.10	20.86	20.53	20.63	525,499
16 Aug 23	20.65000 -0.25	20.88	20.43	20.82	569,704
15 Aug 23	20.90000 -0.21	21.04	20.67	20.99	477,259
14 Aug 23	21.11000 +0.00	21.24	20.90	21.15	620,955
11 Aug 23	21.11000 +0.14	21.28	20.72	20.87	548,014
10 Aug 23	20.97000 +0.01	21.09	20.46	20.97	615,296
09 Aug 23	20.96000 -0.79	21.77	20.92	21.41	1,326,840
08 Aug 23	21.75000 +0.72	21.90	21.01	21.01	1,018,397
04 Aug 23	21.03000 -0.02	21.07	20.87	21.01	315,489
03 Aug 23	21.05000 +0.01	21.26	20.97	20.97	203,401
02 Aug 23	21.04000 -0.35	21.35	20.82	21.31	317,401
01 Aug 23	21.39000 +0.12	21.43	20.90	20.90	434,455
31 Jul 23	21.27000 -0.16	21.61	21.23	21.49	649,912
28 Jul 23	21.43000 +0.17	21.49	21.04	21.32	230,624
27 Jul 23	21.26000 -0.12	21.60	21.24	21.49	414,310
26 Jul 23	21.38000 +0.05	21.66	21.28	21.38	390,972
25 Jul 23	21.33000 +0.40	21.44	20.85	20.99	407,519
24 Jul 23	20.93000 -0.17	21.15	20.93	21.15	302,033
21 Jul 23	21.10000 +0.19	21.12	20.85	20.94	491,954
20 Jul 23	20.91000 -0.08	21.14	20.80	21.14	652,438
19 Jul 23	20.99000 -0.05	21.06	20.90	21.02	540,791
18 Jul 23	21.04000 -0.33	21.43	20.99	21.38	809,850
17 Jul 23	21.37000 -0.03	21.55	21.30	21.46	868,936
14 Jul 23	21.40000 +0.14	21.67	21.25	21.26	705,638
13 Jul 23	21.26000 +0.25	21.30	21.09	21.09	542,040
12 Jul 23	21.01000 +0.38	21.05	20.58	20.75	762,129
11 Jul 23	20.63000 +0.58	20.68	20.09	20.09	687,989
10 Jul 23	20.05000 +0.08	20.07	19.87	19.98	515,391
07 Jul 23	19.97000 -0.10	20.16	19.79	20.01	243,086
06 Jul 23	20.07000 -0.15	20.19	19.99	20.11	493,732
05 Jul 23	20.22000 -0.04	20.30	20.04	20.15	445,512
04 Jul 23	20.26000 +0.08	20.38	20.00	20.20	246,520
30 Jun 23	20.18000 +0.16	20.28	20.04	20.05	957,889
29 Jun 23	20.02000 -0.09	20.13	20.00	20.02	467,327
28 Jun 23	20.11000 +0.06	20.22	20.05	20.06	449,507
27 Jun 23	20.05000 +0.05	20.16	19.93	20.03	872,507
26 Jun 23	20.00000 -0.21	20.23	19.94	20.17	580,868
23 Jun 23	20.21000 -0.21	20.36	20.06	20.34	503,000
22 Jun 23	20.42000 -0.14	20.57	20.33	20.55	275,311
21 Jun 23	20.56000 +0.07	20.77	20.45	20.50	995,518
20 Jun 23	20.49000 +0.12	20.54	20.30	20.34	764,224
19 Jun 23	20.37000 +0.06	20.52	20.27	20.32	139,157
16 Jun 23	20.31000 +0.09	20.52	20.17	20.35	2,646,489
15 Jun 23	20.22000 -0.12	20.39	20.14	20.29	596,572
14 Jun 23	20.34000 +0.05	20.42	20.23	20.31	420,349
13 Jun 23	20.29000 +0.14	20.42	20.04	20.18	399,811
12 Jun 23	20.15000 +0.19	20.19	19.78	19.99	946,988
09 Jun 23	19.96000 -0.13	20.17	19.88	20.05	345,741
08 Jun 23	20.09000 -0.07	20.19	19.99	20.12	579,154
07 Jun 23	20.16000 -0.10	20.29	19.99	20.29	531,699
06 Jun 23	20.26000 +0.10	20.45	20.14	20.16	617,230
05 Jun 23	20.16000 -0.39	20.63	20.04	20.50	837,614
02 Jun 23	20.55000 -0.12	20.94	20.49	20.75	730,263
01 Jun 23	20.67000 +0.08	20.76	20.35	20.59	767,849
31 May 23	20.59000 +0.46	20.64	19.98	20.11	4,602,334
30 May 23	20.13000 -0.06	20.36	20.08	20.20	980,680
29 May 23	20.19000 +0.04	20.22	20.00	20.14	173,366
26 May 23	20.15000 +0.19	20.24	20.00	20.00	449,368
25 May 23	19.96000 -0.04	20.20	19.91	20.06	491,875
24 May 23	20.00000 -0.14	20.04	19.92	20.01	424,738
23 May 23	20.14000 -0.16	20.39	20.07	20.23	680,392
19 May 23	20.30000 -0.15	20.46	20.15	20.40	357,464
18 May 23	20.45000 +0.07	20.50	20.28	20.41	608,791
17 May 23	20.38000 -0.19	20.62	20.00	20.55	667,709
16 May 23	20.57000 -0.01	21.15	20.47	20.57	1,128,189
15 May 23	20.58000 +0.08	20.67	20.14	20.28	667,319
12 May 23	20.50000 +0.25	20.69	20.19	20.28	923,371
11 May 23	20.25000 -0.10	20.34	19.80	20.05	1,780,262
10 May 23	20.35000 +2.45	20.55	19.16	19.30	2,662,691
09 May 23	17.90000 +0.30	17.95	17.44	17.56	877,409
08 May 23	17.60000 +0.15	17.66	17.49	17.66	878,791
05 May 23	17.45000 +0.32	17.50	17.23	17.25	967,395
04 May 23	17.13000 -0.50	17.65	17.13	17.54	794,172
03 May 23	17.63000 +0.22	17.77	17.33	17.41	770,978
02 May 23	17.41000 -0.32	17.77	17.29	17.72	725,577
01 May 23	17.73000 +0.01	17.97	17.54	17.73	909,595
28 Apr 23	17.72000 -0.08	17.88	17.64	17.73	696,438
27 Apr 23	17.80000 +0.39	17.85	17.39	17.41	1,014,820
26 Apr 23	17.41000 +0.40	17.67	17.13	17.13	1,471,874
25 Apr 23	17.01000 -0.08	17.40	17.00	17.09	1,319,212
24 Apr 23	17.09000 -0.06	17.23	17.06	17.10	1,190,605
21 Apr 23	17.15000 -0.18	17.50	17.13	17.37	1,061,137
20 Apr 23	17.33000 -0.17	17.46	17.28	17.33	1,116,184
19 Apr 23	17.50000 -0.22	17.80	17.45	17.70	1,273,268
18 Apr 23	17.72000 +0.22	17.79	17.50	17.50	2,054,702
17 Apr 23	17.50000 -0.12	17.62	17.42	17.62	1,666,464
14 Apr 23	17.62000 -0.17	17.89	17.56	17.81	997,308
13 Apr 23	17.79000 +0.13	17.85	17.52	17.63	937,699
12 Apr 23	17.66000 +0.48	17.75	17.27	17.27	846,055
11 Apr 23	17.18000 -0.42	17.72	17.16	17.60	1,049,119
10 Apr 23	17.60000 -0.10	17.77	17.53	17.61	474,178
06 Apr 23	17.70000 +0.01	17.90	17.62	17.62	1,381,132
05 Apr 23	17.69000 -0.33	17.99	17.57	17.81	954,828
04 Apr 23	18.02000 +0.14	18.19	17.85	17.88	1,606,954
03 Apr 23	17.88000 +0.13	17.99	17.68	17.75	585,837
31 Mar 23	17.75000 +0.26	17.91	17.35	17.49	1,030,850
30 Mar 23	17.49000 +0.02	17.63	17.31	17.37	721,591
29 Mar 23	17.47000 -0.19	17.66	17.32	17.66	823,307
28 Mar 23	17.66000 +0.04	17.72	17.36	17.62	673,795
27 Mar 23	17.62000 -0.11	17.85	17.56	17.85	909,263
24 Mar 23	17.73000 -0.34	18.01	17.57	17.85	737,164
23 Mar 23	18.07000 -0.02	18.20	17.85	18.10	537,600
22 Mar 23	18.09000 +0.01	18.33	18.00	18.12	1,190,258
21 Mar 23	18.08000 -0.25	18.62	18.00	18.52	1,318,557
20 Mar 23	18.33000 -0.06	18.70	18.27	18.39	1,129,726
17 Mar 23	18.39000 -0.25	18.53	18.02	18.53	1,636,670
16 Mar 23	18.64000 +0.37	18.73	18.01	18.19	1,180,512
15 Mar 23	18.27000 -0.08	18.28	17.84	18.11	1,088,025
14 Mar 23	18.35000 +0.35	18.55	18.18	18.18	1,018,207
13 Mar 23	18.00000 -0.48	18.49	17.98	18.18	888,943
10 Mar 23	18.48000 -0.18	18.71	18.25	18.66	948,726
09 Mar 23	18.66000 -0.49	19.14	18.63	19.11	933,012
08 Mar 23	19.15000 -0.40	19.78	19.10	19.61	1,151,754
07 Mar 23	19.55000 +0.14	20.21	19.21	20.21	898,706
06 Mar 23	19.41000 -0.07	19.70	19.34	19.45	449,219
03 Mar 23	19.48000 +0.17	19.63	19.34	19.34	335,786
02 Mar 23	19.31000 -0.14	19.36	19.05	19.34	656,302
01 Mar 23	19.45000 -0.04	19.62	19.02	19.44	990,112
28 Feb 23	19.49000 +0.01	19.65	19.36	19.43	984,524
27 Feb 23	19.48000 +0.30	19.59	19.24	19.28	1,205,776
24 Feb 23	19.18000 -0.31	19.38	18.99	19.38	613,766
23 Feb 23	19.49000 +0.17	19.63	19.30	19.30	422,554
22 Feb 23	19.32000 -0.09	19.58	19.31	19.41	521,371
21 Feb 23	19.41000 -0.13	19.59	19.17	19.47	762,736
17 Feb 23	19.54000 +0.16	19.58	19.02	19.35	341,022
16 Feb 23	19.38000 +0.09	19.48	18.93	19.20	498,897
15 Feb 23	19.29000 +0.19	19.40	18.97	18.97	584,979
14 Feb 23	19.10000 +0.20	19.12	18.71	18.77	529,349
13 Feb 23	18.90000 +0.09	19.05	18.81	18.82	732,050
10 Feb 23	18.81000 -0.32	19.14	18.80	19.10	542,747
09 Feb 23	19.13000 -0.25	19.57	19.08	19.49	626,889
08 Feb 23	19.38000 +0.05	19.55	19.26	19.27	783,003
07 Feb 23	19.33000 +0.51	19.33	18.74	18.75	845,711
06 Feb 23	18.82000 -0.11	18.83	18.61	18.80	520,918
03 Feb 23	18.93000 +0.30	19.07	18.59	18.60	737,062
02 Feb 23	18.63000 +0.00	18.73	18.53	18.63	669,385
01 Feb 23	18.63000 -0.17	18.88	18.45	18.88	851,078
31 Jan 23	18.80000 +0.50	18.89	18.17	18.17	1,233,570
30 Jan 23	18.30000 -0.17	18.50	18.25	18.40	1,235,787
27 Jan 23	18.47000 -0.41	18.88	18.44	18.88	820,052
26 Jan 23	18.88000 -0.12	19.10	18.83	19.00	592,059
25 Jan 23	19.00000 -0.06	19.12	18.93	18.95	528,242
24 Jan 23	19.06000 -0.35	19.38	18.35	19.38	2,314,117
23 Jan 23	19.41000 -0.11	19.59	19.35	19.52	473,907
20 Jan 23	19.52000 +0.02	19.59	19.40	19.47	611,467
19 Jan 23	19.50000 +0.08	19.60	19.40	19.40	454,979
18 Jan 23	19.42000 +0.00	19.94	19.37	19.43	854,284
17 Jan 23	19.42000 +0.08	19.47	19.18	19.34	452,031
16 Jan 23	19.34000 +0.01	19.42	19.13	19.34	294,487
13 Jan 23	19.33000 +0.53	19.35	18.79	18.79	796,303
12 Jan 23	18.80000 +0.11	19.03	18.75	18.81	842,988
11 Jan 23	18.69000 -0.01	18.85	18.58	18.71	672,610
10 Jan 23	18.70000 +0.16	18.72	18.54	18.57	534,114
09 Jan 23	18.54000 -0.01	18.86	18.52	18.55	672,220
06 Jan 23	18.55000 +0.28	18.58	18.28	18.28	683,744
05 Jan 23	18.27000 -0.18	18.52	18.15	18.43	1,020,348
04 Jan 23	18.45000 -0.02	18.61	18.32	18.53	530,029
03 Jan 23	18.47000 +0.02	18.55	18.36	18.54	591,894
30 Dec 22	18.45000 -0.05	18.53	18.39	18.45	368,673
29 Dec 22	18.50000 +0.20	18.52	18.25	18.27	358,048
28 Dec 22	18.30000 -0.23	18.62	18.22	18.53	376,105
23 Dec 22	18.53000 +0.00	18.60	18.38	18.53	281,011
22 Dec 22	18.53000 -0.22	18.69	18.33	18.64	445,432
21 Dec 22	18.75000 +0.20	18.76	18.53	18.59	553,120
20 Dec 22	18.55000 +0.22	18.77	18.26	18.31	806,254
19 Dec 22	18.33000 -0.65	18.61	18.27	18.61	1,511,007
16 Dec 22	18.98000 +0.17	18.99	18.52	18.80	3,143,403
15 Dec 22	18.81000 -0.46	19.21	18.73	19.12	665,728
14 Dec 22	19.27000 +0.13	19.42	19.03	19.14	1,003,918
13 Dec 22	19.14000 -0.17	19.59	19.09	19.59	621,129
12 Dec 22	19.31000 +0.01	19.37	19.18	19.31	1,610,882
09 Dec 22	19.30000 -0.04	19.41	19.21	19.27	513,638
08 Dec 22	19.34000 +0.04	19.53	19.20	19.31	1,021,147
07 Dec 22	19.30000 +0.66	19.43	18.60	18.65	1,275,159
06 Dec 22	18.64000 -0.31	19.18	18.63	18.95	600,982
05 Dec 22	18.95000 -0.36	19.25	18.88	19.20	866,372
02 Dec 22	19.31000 -0.23	19.50	19.23	19.40	1,075,130
01 Dec 22	19.54000 +0.48	19.64	19.10	19.10	1,817,612
30 Nov 22	19.06000 +0.20	19.32	18.61	19.16	27,688,520
29 Nov 22	18.86000 +0.17	19.00	18.70	18.74	1,703,113
28 Nov 22	18.69000 -0.36	19.02	18.66	19.02	1,051,656
25 Nov 22	19.05000 +0.09	19.08	18.83	18.93	733,807
24 Nov 22	18.96000 +0.03	19.08	18.75	19.05	362,256
23 Nov 22	18.93000 +0.08	19.02	18.74	18.86	930,672
22 Nov 22	18.85000 +0.23	19.00	18.33	18.63	1,458,129
21 Nov 22	18.62000 +0.07	18.81	18.49	18.50	904,299
18 Nov 22	18.55000 +0.33	18.59	18.11	18.25	514,516
17 Nov 22	18.22000 -0.09	18.35	18.02	18.20	904,713
16 Nov 22	18.31000 +0.26	18.58	17.90	18.00	1,116,586
15 Nov 22	18.05000 +0.08	18.90	17.94	18.14	2,035,174
14 Nov 22	17.97000 -0.37	18.31	17.88	18.27	1,337,432
11 Nov 22	18.34000 +0.40	18.71	18.07	18.30	2,525,670
10 Nov 22	17.94000 +0.34	18.07	17.34	17.80	1,404,780
09 Nov 22	17.60000 -0.39	18.50	17.51	18.50	2,190,015
08 Nov 22	17.99000 -0.39	18.40	17.97	18.31	1,587,429
07 Nov 22	18.38000 +0.04	18.49	18.19	18.40	962,954
04 Nov 22	18.34000 +0.32	18.51	18.10	18.10	600,581
03 Nov 22	18.02000 +0.11	18.13	17.69	17.69	738,112
02 Nov 22	17.91000 -0.23	18.32	17.85	18.11	898,620
01 Nov 22	18.14000 -0.01	18.56	17.82	18.34	1,144,929
31 Oct 22	18.15000 -0.11	18.31	17.93	18.24	1,332,656
28 Oct 22	18.26000 -0.04	18.38	18.08	18.35	1,031,048
27 Oct 22	18.30000 +0.21	18.67	18.16	18.16	996,800
26 Oct 22	18.09000 +0.16	18.23	17.88	17.91	1,103,520
25 Oct 22	17.93000 +0.34	18.03	17.59	17.59	2,659,885
24 Oct 22	17.59000 +0.20	17.79	17.46	17.61	2,986,888
21 Oct 22	17.39000 -0.19	17.75	17.39	17.59	2,368,837
20 Oct 22	17.58000 -0.15	17.89	17.49	17.73	1,689,932
19 Oct 22	17.73000 -0.70	18.50	17.66	18.41	1,693,039
18 Oct 22	18.43000 +0.27	18.66	18.20	18.21	1,301,112
17 Oct 22	18.16000 +0.57	18.19	17.65	17.70	1,607,585
14 Oct 22	17.59000 +0.02	17.76	17.40	17.76	872,199
13 Oct 22	17.57000 +0.85	17.65	16.44	16.50	1,404,253
12 Oct 22	16.72000 +0.30	16.80	16.23	16.39	1,229,819
11 Oct 22	16.42000 -0.04	16.57	16.20	16.31	433,313
07 Oct 22	16.46000 -0.47	16.87	16.38	16.84	415,900
06 Oct 22	16.93000 -0.19	17.15	16.80	17.07	585,916
05 Oct 22	17.12000 -0.06	17.15	16.94	17.02	442,860
04 Oct 22	17.18000 +0.48	17.30	16.78	16.91	779,661
03 Oct 22	16.70000 +0.40	16.88	16.32	16.43	943,293
30 Sep 22	16.30000 +0.31	16.42	15.94	15.99	846,332
29 Sep 22	15.99000 -0.37	16.32	15.93	16.27	593,844
28 Sep 22	16.36000 +0.30	16.42	15.90	15.98	392,113
27 Sep 22	16.06000 +0.17	16.21	15.93	15.96	504,174
26 Sep 22	15.89000 -0.26	16.24	15.78	16.10	462,533
23 Sep 22	16.15000 -0.09	16.26	15.96	16.09	654,721
22 Sep 22	16.24000 -0.21	16.50	16.23	16.42	441,715
21 Sep 22	16.45000 -0.13	16.75	16.44	16.66	348,335
20 Sep 22	16.58000 -0.31	16.90	16.52	16.81	468,213
19 Sep 22	16.89000 +0.19	17.02	16.54	16.56	440,501
16 Sep 22	16.70000 -0.01	16.82	16.45	16.54	1,506,192
15 Sep 22	16.71000 +0.14	16.96	16.55	16.55	574,219
14 Sep 22	16.57000 +0.32	16.69	16.18	16.25	845,363
13 Sep 22	16.25000 -0.34	16.44	16.07	16.41	1,348,178
12 Sep 22	16.59000 +0.16	16.75	16.44	16.44	594,400
09 Sep 22	16.43000 +0.12	16.56	16.31	16.50	677,012
08 Sep 22	16.31000 +0.19	16.41	16.02	16.12	590,944
07 Sep 22	16.12000 +0.06	16.22	15.61	16.06	587,343
06 Sep 22	16.06000 -0.04	16.23	16.01	16.10	723,038
02 Sep 22	16.10000 -0.10	16.70	16.00	16.33	798,130
01 Sep 22	16.20000 -0.34	16.50	16.11	16.50	1,014,494
31 Aug 22	16.54000 +0.11	16.69	16.30	16.48	886,637
30 Aug 22	16.43000 +0.11	16.55	16.22	16.31	663,749
29 Aug 22	16.32000 +0.20	16.45	15.94	16.02	534,412
26 Aug 22	16.12000 -0.28	16.47	15.97	16.47	598,678
25 Aug 22	16.40000 -0.35	16.80	16.39	16.80	580,357
24 Aug 22	16.75000 -0.09	16.95	16.73	16.80	412,636
23 Aug 22	16.84000 -0.02	17.03	16.82	16.83	346,719
22 Aug 22	16.86000 -0.34	17.24	16.82	17.00	564,894
19 Aug 22	17.20000 -0.20	17.44	17.09	17.40	480,614
18 Aug 22	17.40000 -0.10	17.86	17.36	17.53	1,477,415
17 Aug 22	17.50000 +0.01	17.58	17.30	17.37	1,198,098
16 Aug 22	17.49000 +0.10	17.50	17.14	17.30	1,212,380
15 Aug 22	17.39000 +0.14	17.55	17.24	17.24	593,474
12 Aug 22	17.25000 +0.54	17.31	16.75	16.75	1,571,862
11 Aug 22	16.71000 +1.56	17.75	16.21	16.66	4,006,180
10 Aug 22	15.15000 +0.15	15.25	15.05	15.07	355,363
09 Aug 22	15.00000 -0.09	15.15	14.90	15.07	825,743
08 Aug 22	15.09000 -0.02	15.29	15.08	15.16	425,630
05 Aug 22	15.11000 -0.05	15.19	14.98	15.13	281,759
04 Aug 22	15.16000 +0.32	15.19	14.88	14.88	702,152
03 Aug 22	14.84000 +0.14	14.98	14.57	14.77	273,042
02 Aug 22	14.70000 +0.00	14.97	14.45	14.69	489,088
29 Jul 22	14.70000 +0.12	15.03	14.60	14.60	1,099,650
28 Jul 22	14.58000 +0.34	14.60	14.25	14.27	748,730
27 Jul 22	14.24000 +0.16	14.29	14.05	14.16	709,954
26 Jul 22	14.08000 -0.20	14.35	14.04	14.35	718,259
25 Jul 22	14.28000 +0.11	14.39	14.18	14.23	971,051
22 Jul 22	14.17000 -0.06	14.30	14.13	14.26	259,477
21 Jul 22	14.23000 -0.19	14.48	14.21	14.41	695,380
20 Jul 22	14.42000 +0.28	14.49	14.14	14.15	629,660
19 Jul 22	14.14000 +0.18	14.40	13.94	14.07	721,536
18 Jul 22	13.96000 +0.19	14.09	13.87	13.88	415,521
15 Jul 22	13.77000 +0.09	13.90	13.66	13.74	619,547
14 Jul 22	13.68000 -0.12	13.81	13.63	13.72	668,967
13 Jul 22	13.80000 -0.04	13.84	13.56	13.81	605,994
12 Jul 22	13.84000 +0.05	13.98	13.80	13.96	678,180
11 Jul 22	13.79000 -0.10	13.84	13.71	13.81	300,622
08 Jul 22	13.89000 +0.05	13.94	13.78	13.87	604,784
07 Jul 22	13.84000 +0.11	14.01	13.66	13.80	459,700
06 Jul 22	13.73000 +0.26	13.78	13.31	13.48	519,878
05 Jul 22	13.47000 +0.06	13.51	13.23	13.34	501,328
04 Jul 22	13.41000 -0.01	13.70	13.30	13.43	283,451
30 Jun 22	13.42000 +0.29	13.63	12.95	12.99	1,005,112
29 Jun 22	13.13000 -0.02	13.15	12.82	13.08	573,961
28 Jun 22	13.15000 -0.22	13.53	13.05	13.46	1,202,138
27 Jun 22	13.37000 +0.05	13.49	13.31	13.41	246,111
24 Jun 22	13.32000 +0.18	13.41	13.21	13.21	239,517
23 Jun 22	13.14000 -0.03	13.29	13.07	13.14	350,170
22 Jun 22	13.17000 -0.02	13.28	12.96	13.00	477,741
21 Jun 22	13.19000 +0.09	13.28	13.00	13.28	465,012
20 Jun 22	13.10000 +0.18	13.17	12.92	13.04	155,391
17 Jun 22	12.92000 -0.24	13.37	12.88	13.17	1,951,454
16 Jun 22	13.16000 -0.34	13.31	13.06	13.31	741,957
15 Jun 22	13.50000 +0.16	13.55	13.29	13.46	529,792
14 Jun 22	13.34000 -0.12	13.54	13.29	13.49	779,208
13 Jun 22	13.46000 -0.14	13.59	13.28	13.44	512,865
10 Jun 22	13.60000 -0.20	13.77	13.50	13.75	390,543
09 Jun 22	13.80000 -0.02	13.93	13.75	13.76	252,464
08 Jun 22	13.82000 -0.35	14.16	13.79	14.16	292,258
07 Jun 22	14.17000 +0.32	14.27	13.75	13.78	635,189
06 Jun 22	13.85000 +0.05	14.13	13.84	13.88	256,361
03 Jun 22	13.80000 -0.36	14.06	13.72	14.06	542,677
02 Jun 22	14.16000 +0.01	14.33	14.14	14.15	433,650
01 Jun 22	14.15000 +0.06	14.32	13.90	14.14	1,249,398
31 May 22	14.09000 +0.10	14.17	13.76	14.02	1,270,403
30 May 22	13.99000 -0.04	14.16	13.97	14.07	200,380
27 May 22	14.03000 +0.15	14.20	13.84	14.00	580,140
26 May 22	13.88000 +0.17	13.94	13.63	13.77	740,032
25 May 22	13.71000 -0.02	13.86	13.60	13.71	494,130
24 May 22	13.73000 +0.04	13.90	13.60	13.74	418,595
20 May 22	13.69000 -0.01	13.97	13.45	13.85	593,916
19 May 22	13.70000 +0.00	13.92	13.46	13.71	1,289,855
18 May 22	13.70000 -0.04	14.00	13.52	13.62	1,474,568
17 May 22	13.74000 +0.25	14.05	13.60	13.62	1,839,712
16 May 22	13.49000 +0.46	13.58	13.02	13.02	806,839
13 May 22	13.03000 +0.53	13.18	12.53	12.54	1,107,129
12 May 22	12.50000 +0.03	12.69	12.22	12.42	980,478
11 May 22	12.47000 +0.26	12.78	12.12	12.20	1,129,701
10 May 22	12.21000 +1.21	12.62	11.89	11.89	1,871,761
09 May 22	11.00000 -0.22	11.18	10.99	11.07	538,975
06 May 22	11.22000 -0.04	11.34	11.01	11.22	645,132
05 May 22	11.26000 -0.43	11.70	10.99	11.62	810,193
04 May 22	11.69000 +0.11	11.74	11.50	11.58	738,306
03 May 22	11.58000 +0.04	11.66	11.43	11.52	1,269,163
02 May 22	11.54000 +0.07	11.65	11.39	11.42	782,170
29 Apr 22	11.47000 +0.04	11.56	11.38	11.43	524,023
28 Apr 22	11.43000 +0.12	11.51	11.36	11.40	394,346
27 Apr 22	11.31000 +0.13	11.38	11.11	11.20	717,306
26 Apr 22	11.18000 -0.30	11.46	11.15	11.46	391,394
25 Apr 22	11.48000 +0.21	11.56	11.26	11.30	478,950
22 Apr 22	11.27000 -0.45	11.71	11.22	11.69	519,051
21 Apr 22	11.72000 -0.07	11.88	11.59	11.88	423,345
20 Apr 22	11.79000 +0.15	11.97	11.62	11.67	385,587
19 Apr 22	11.64000 +0.18	11.70	11.50	11.51	278,687
18 Apr 22	11.46000 -0.04	11.57	11.44	11.50	319,063
14 Apr 22	11.50000 -0.09	11.71	11.46	11.60	263,505
13 Apr 22	11.59000 +0.00	11.78	11.56	11.66	345,817
12 Apr 22	11.59000 -0.22	11.89	11.57	11.85	402,131
11 Apr 22	11.81000 -0.12	11.99	11.74	11.90	358,165
08 Apr 22	11.93000 -0.07	12.12	11.90	12.02	668,362
07 Apr 22	12.00000 +0.00	12.07	11.84	11.99	378,186
06 Apr 22	12.00000 -0.10	12.10	11.95	12.00	354,691
05 Apr 22	12.10000 -0.16	12.27	12.07	12.25	333,819
04 Apr 22	12.26000 +0.18	12.28	12.05	12.07	316,295
01 Apr 22	12.08000 -0.02	12.14	11.82	12.14	338,258
31 Mar 22	12.10000 +0.05	12.22	12.03	12.03	472,036
30 Mar 22	12.05000 -0.13	12.10	11.87	12.01	608,047
29 Mar 22	12.18000 +0.15	12.21	12.08	12.15	451,788
28 Mar 22	12.03000 -0.06	12.13	11.93	12.08	408,329
25 Mar 22	12.09000 +0.09	12.16	11.92	12.01	428,580
24 Mar 22	12.00000 -0.02	12.12	11.91	12.03	497,567
23 Mar 22	12.02000 -0.13	12.17	11.91	12.15	577,272
22 Mar 22	12.15000 -0.16	12.38	12.15	12.24	1,070,362
21 Mar 22	12.31000 -0.37	12.69	12.28	12.65	814,179
18 Mar 22	12.68000 -0.03	12.76	12.60	12.61	1,034,504
17 Mar 22	12.71000 +0.00	12.77	12.57	12.67	312,556
16 Mar 22	12.71000 +0.39	12.71	12.42	12.48	454,571
15 Mar 22	12.32000 +0.27	12.34	12.04	12.13	531,257
14 Mar 22	12.05000 -0.21	12.28	12.00	12.25	286,443
11 Mar 22	12.26000 -0.10	12.50	12.22	12.50	360,128
10 Mar 22	12.36000 +0.06	12.50	12.04	12.15	383,381
09 Mar 22	12.30000 +0.29	12.40	12.14	12.20	1,124,584
08 Mar 22	12.01000 -0.07	12.25	11.85	12.08	1,091,169
07 Mar 22	12.08000 -0.59	12.67	12.07	12.56	788,635
04 Mar 22	12.67000 -0.10	12.81	12.55	12.68	431,944
03 Mar 22	12.77000 +0.10	12.86	12.53	12.64	558,944
02 Mar 22	12.67000 +0.73	12.84	12.32	12.84	642,892
01 Mar 22	11.94000 -0.50	12.61	11.89	12.61	639,558
28 Feb 22	12.44000 +0.01	12.49	12.27	12.30	624,123
25 Feb 22	12.43000 +0.24	12.45	12.08	12.27	424,886
24 Feb 22	12.19000 +0.08	12.21	11.61	11.89	512,113
23 Feb 22	12.11000 -0.05	12.20	11.95	12.20	496,281
22 Feb 22	12.16000 -0.23	12.38	12.03	12.35	448,021
18 Feb 22	12.39000 -0.16	12.55	12.33	12.53	540,265
17 Feb 22	12.55000 -0.50	13.04	12.49	13.01	856,018
16 Feb 22	13.05000 +0.05	13.11	12.90	12.95	466,263
15 Feb 22	13.00000 +0.43	13.05	12.69	12.72	700,459
14 Feb 22	12.57000 -0.23	12.85	12.56	12.75	506,373
11 Feb 22	12.80000 +0.14	12.96	12.68	12.68	760,613
10 Feb 22	12.66000 -0.19	12.94	12.62	12.82	620,742
09 Feb 22	12.85000 -0.16	13.15	12.83	13.04	548,125
08 Feb 22	13.01000 +0.32	13.02	12.68	12.71	327,744
07 Feb 22	12.69000 -0.07	12.87	12.61	12.75	354,720
04 Feb 22	12.76000 +0.05	12.83	12.67	12.70	277,680
03 Feb 22	12.71000 -0.23	12.97	12.71	12.90	308,511
02 Feb 22	12.94000 +0.02	13.06	12.86	12.86	448,136
01 Feb 22	12.92000 -0.03	13.15	12.83	12.97	734,950
31 Jan 22	12.95000 +0.29	13.10	12.60	12.60	830,183
28 Jan 22	12.66000 +0.00	12.72	12.51	12.63	870,000
27 Jan 22	12.66000 -0.27	13.06	12.66	12.98	497,143
26 Jan 22	12.93000 -0.02	13.20	12.89	13.04	512,506
25 Jan 22	12.95000 +0.27	13.02	12.42	12.56	442,065
24 Jan 22	12.68000 -0.12	12.73	12.40	12.56	714,655
21 Jan 22	12.80000 -0.14	12.87	12.69	12.87	513,008
20 Jan 22	12.94000 -0.15	13.18	12.93	13.13	254,384
19 Jan 22	13.09000 -0.18	13.30	13.08	13.30	424,975
18 Jan 22	13.27000 -0.06	13.29	13.13	13.17	461,558
17 Jan 22	13.33000 +0.07	13.37	13.20	13.35	173,231
14 Jan 22	13.26000 -0.08	13.31	13.10	13.30	325,864
13 Jan 22	13.34000 +0.04	13.52	13.33	13.33	347,385
12 Jan 22	13.30000 +0.08	13.48	13.20	13.25	407,537
11 Jan 22	13.22000 +0.13	13.25	13.03	13.09	1,315,334
10 Jan 22	13.09000 -0.08	13.25	12.91	13.20	471,278
07 Jan 22	13.17000 +0.06	13.29	13.12	13.22	366,534
06 Jan 22	13.11000 -0.18	13.35	13.02	13.34	390,037
05 Jan 22	13.29000 +0.07	13.59	13.15	13.24	877,267
04 Jan 22	13.22000 +0.34	13.24	12.96	12.96	400,614
31 Dec 21	12.88000 -0.05	12.95	12.71	12.89	380,691
30 Dec 21	12.93000 +0.02	13.00	12.87	12.88	277,215
29 Dec 21	12.91000 -0.14	13.19	12.80	12.91	424,882
24 Dec 21	13.05000 +0.07	13.07	12.95	12.95	80,616
23 Dec 21	12.98000 +0.20	13.07	12.78	12.80	430,313
22 Dec 21	12.78000 +0.15	12.78	12.54	12.54	298,656
21 Dec 21	12.63000 +0.26	12.67	12.41	12.45	474,181
20 Dec 21	12.37000 -0.18	12.54	12.26	12.44	420,585
17 Dec 21	12.55000 -0.16	12.75	12.45	12.64	2,137,916
16 Dec 21	12.71000 -0.21	13.01	12.71	12.98	442,823
15 Dec 21	12.92000 +0.18	12.93	12.63	12.68	800,356
14 Dec 21	12.74000 -0.04	12.87	12.69	12.70	511,782
13 Dec 21	12.78000 -0.16	12.99	12.66	12.95	538,573
10 Dec 21	12.94000 +0.04	13.14	12.85	12.97	572,832
09 Dec 21	12.90000 +0.00	12.91	12.73	12.76	420,757
08 Dec 21	12.90000 -0.01	12.92	12.73	12.86	540,958
07 Dec 21	12.91000 +0.20	13.02	12.76	12.78	681,205
06 Dec 21	12.71000 +0.21	12.82	12.46	12.56	651,383
03 Dec 21	12.50000 -0.22	12.77	12.41	12.75	766,774
02 Dec 21	12.72000 +0.38	12.79	12.36	12.36	601,878
01 Dec 21	12.34000 +0.02	12.65	12.28	12.50	874,215
30 Nov 21	12.32000 -0.35	12.68	12.21	12.67	910,565
29 Nov 21	12.67000 -0.05	12.89	12.52	12.81	565,538
26 Nov 21	12.72000 -0.25	12.90	12.55	12.89	507,881
25 Nov 21	12.97000 +0.12	13.14	12.71	12.71	280,946
24 Nov 21	12.85000 -0.10	12.93	12.75	12.78	603,905
23 Nov 21	12.95000 -0.12	13.12	12.91	13.06	695,154
22 Nov 21	13.07000 -0.12	13.27	13.06	13.19	536,772
19 Nov 21	13.19000 +0.22	13.23	12.86	12.97	771,691
18 Nov 21	12.97000 -0.13	13.16	12.88	13.16	718,257
17 Nov 21	13.10000 -0.05	13.26	13.09	13.19	739,488
16 Nov 21	13.15000 -0.10	13.38	13.05	13.21	963,157
15 Nov 21	13.25000 -0.01	13.38	13.14	13.14	669,985
12 Nov 21	13.26000 +0.09	13.52	13.03	13.17	1,398,151
11 Nov 21	13.17000 -0.56	13.37	11.99	12.50	5,632,619
10 Nov 21	13.73000 -0.21	13.98	13.70	13.98	524,432
09 Nov 21	13.94000 +0.04	13.97	13.78	13.88	460,505
08 Nov 21	13.90000 +0.03	14.00	13.86	13.98	366,380
05 Nov 21	13.87000 +0.18	13.96	13.75	13.75	563,808
04 Nov 21	13.69000 -0.09	13.84	13.61	13.84	414,844
03 Nov 21	13.78000 +0.31	13.78	13.46	13.50	602,549
02 Nov 21	13.47000 -0.05	13.59	13.42	13.54	458,071
01 Nov 21	13.52000 +0.07	13.58	13.36	13.50	436,732
29 Oct 21	13.45000 -0.08	13.72	13.43	13.53	686,344
28 Oct 21	13.53000 +0.10	13.67	13.41	13.49	474,912
27 Oct 21	13.43000 -0.32	13.79	13.43	13.79	557,082
26 Oct 21	13.75000 +0.04	13.98	13.75	13.85	585,684
25 Oct 21	13.71000 +0.22	13.79	13.49	13.58	599,516
22 Oct 21	13.49000 -0.17	13.79	13.49	13.67	826,897
21 Oct 21	13.66000 -0.15	14.00	13.64	13.79	1,009,124
20 Oct 21	13.81000 +0.25	13.83	13.54	13.56	737,567
19 Oct 21	13.56000 +0.07	13.60	13.48	13.59	598,564
18 Oct 21	13.49000 -0.08	13.65	13.49	13.61	634,502
15 Oct 21	13.57000 -0.02	13.70	13.47	13.65	660,838
14 Oct 21	13.59000 +0.18	13.66	13.41	13.48	844,681
13 Oct 21	13.41000 +0.21	13.44	13.15	13.24	806,995
12 Oct 21	13.20000 +0.13	13.41	13.00	13.00	999,058
08 Oct 21	13.07000 +0.03	13.11	12.93	12.98	2,164,641
07 Oct 21	13.04000 +0.21	13.09	12.86	12.86	791,594
06 Oct 21	12.83000 -0.02	12.95	12.75	12.80	1,308,496
05 Oct 21	12.85000 +0.06	12.90	12.74	12.81	643,811
04 Oct 21	12.79000 +0.03	12.88	12.72	12.73	504,834
01 Oct 21	12.76000 -0.02	12.86	12.59	12.79	634,147
30 Sep 21	12.78000 +0.10	12.87	12.68	12.68	751,821
29 Sep 21	12.68000 +0.13	12.83	12.53	12.58	937,271
28 Sep 21	12.55000 -0.17	12.68	12.52	12.56	543,020
27 Sep 21	12.72000 -0.21	12.94	12.70	12.94	829,263
24 Sep 21	12.93000 -0.06	13.10	12.83	12.94	920,903
23 Sep 21	12.99000 -0.44	13.57	12.88	13.44	1,537,007
22 Sep 21	13.43000 +0.20	13.50	13.20	13.26	721,017
21 Sep 21	13.23000 +0.10	13.34	13.13	13.20	897,081
20 Sep 21	13.13000 -0.19	13.20	12.95	13.16	833,884
17 Sep 21	13.32000 -0.34	13.67	13.18	13.66	1,089,172
16 Sep 21	13.66000 -0.09	13.90	13.58	13.70	764,867
15 Sep 21	13.75000 -0.05	13.95	13.67	13.78	1,119,954
14 Sep 21	13.80000 -0.15	14.01	13.70	13.96	807,760
13 Sep 21	13.95000 +0.00	14.04	13.92	14.00	496,960
10 Sep 21	13.95000 -0.14	14.14	13.90	14.13	679,256
09 Sep 21	14.09000 +0.06	14.29	13.98	13.98	328,122
08 Sep 21	14.03000 -0.14	14.42	13.99	14.13	931,338
07 Sep 21	14.17000 -0.25	14.46	14.17	14.40	366,281
03 Sep 21	14.42000 +0.06	14.47	14.28	14.34	387,577
02 Sep 21	14.36000 +0.16	14.51	14.20	14.20	604,480
01 Sep 21	14.20000 +0.29	14.20	13.92	14.00	490,159
31 Aug 21	13.91000 +0.06	14.02	13.85	13.85	500,027
30 Aug 21	13.85000 -0.02	13.99	13.75	13.90	325,897
27 Aug 21	13.87000 -0.04	13.94	13.77	13.92	438,444
26 Aug 21	13.91000 -0.01	14.06	13.88	13.92	316,374
25 Aug 21	13.92000 +0.06	13.97	13.80	13.85	444,368
24 Aug 21	13.86000 -0.04	13.97	13.83	13.97	417,031
23 Aug 21	13.90000 +0.00	14.02	13.86	13.94	360,925
20 Aug 21	13.90000 +0.12	13.91	13.76	13.81	383,955
19 Aug 21	13.78000 -0.08	13.89	13.73	13.80	362,950
18 Aug 21	13.86000 -0.02	13.99	13.84	13.87	360,626
17 Aug 21	13.88000 -0.28	14.18	13.82	14.13	619,685
16 Aug 21	14.16000 -0.01	14.24	14.10	14.15	465,576
13 Aug 21	14.17000 -0.06	14.29	14.14	14.24	205,912
12 Aug 21	14.23000 -0.16	14.35	14.18	14.28	199,190
11 Aug 21	14.39000 +0.14	14.40	14.23	14.23	490,583
10 Aug 21	14.25000 -0.02	14.38	14.11	14.23	528,834
09 Aug 21	14.27000 +0.12	14.27	14.07	14.21	442,880
06 Aug 21	14.15000 -0.06	14.34	14.11	14.20	350,096
05 Aug 21	14.21000 -0.02	14.36	14.14	14.28	368,862
04 Aug 21	14.23000 +0.07	14.38	14.17	14.17	634,722
03 Aug 21	14.16000 -0.12	14.33	13.96	14.19	751,652
30 Jul 21	14.28000 +0.08	14.35	13.98	14.14	1,177,928
29 Jul 21	14.20000 +0.10	14.23	14.01	14.14	1,094,627
28 Jul 21	14.10000 +0.07	14.20	13.67	13.69	1,770,121
27 Jul 21	14.03000 -0.12	14.26	13.95	14.11	751,646
26 Jul 21	14.15000 -0.18	14.32	14.11	14.30	629,600
23 Jul 21	14.33000 +0.30	14.47	14.06	14.06	548,156
22 Jul 21	14.03000 -0.08	14.18	14.00	14.06	580,245
21 Jul 21	14.11000 +0.22	14.17	13.86	13.86	1,092,885
20 Jul 21	13.89000 +0.00	14.05	13.81	13.92	720,072
19 Jul 21	13.89000 -0.14	13.94	13.64	13.90	665,354
16 Jul 21	14.03000 -0.11	14.30	13.99	14.11	643,713
15 Jul 21	14.14000 -0.12	14.36	14.13	14.20	555,629
14 Jul 21	14.26000 -0.11	14.49	14.25	14.36	757,617
13 Jul 21	14.37000 -0.25	14.73	14.34	14.61	1,009,507
12 Jul 21	14.62000 +0.31	14.70	14.34	14.34	471,158
09 Jul 21	14.31000 -0.07	14.65	14.28	14.32	587,303
08 Jul 21	14.38000 -0.04	14.43	14.22	14.38	807,109
07 Jul 21	14.42000 -0.07	14.70	14.39	14.51	403,489
06 Jul 21	14.49000 -0.30	14.93	14.42	14.80	753,625
05 Jul 21	14.79000 -0.13	15.12	14.72	14.92	351,087
02 Jul 21	14.92000 +0.46	14.94	14.50	14.50	487,542
30 Jun 21	14.46000 +0.10	14.54	14.27	14.36	673,068
29 Jun 21	14.36000 -0.05	14.44	14.30	14.32	461,582
28 Jun 21	14.41000 -0.19	14.63	14.40	14.53	548,751
25 Jun 21	14.60000 +0.02	14.70	14.54	14.58	512,183
24 Jun 21	14.58000 +0.05	14.72	14.41	14.61	440,230
23 Jun 21	14.53000 +0.06	14.65	14.41	14.41	569,366
22 Jun 21	14.47000 +0.48	14.57	13.99	13.99	867,900
21 Jun 21	13.99000 +0.04	14.10	13.77	14.03	739,254
18 Jun 21	13.95000 +0.04	14.08	13.80	13.87	1,696,961
17 Jun 21	13.91000 +0.11	14.00	13.75	13.76	709,713
16 Jun 21	13.80000 +0.00	13.95	13.76	13.77	601,078
15 Jun 21	13.80000 +0.12	13.90	13.62	13.68	550,274
14 Jun 21	13.68000 +0.08	13.87	13.55	13.55	865,022
11 Jun 21	13.60000 +0.12	13.71	13.50	13.50	1,006,035
10 Jun 21	13.48000 +0.01	13.56	13.42	13.50	432,915
09 Jun 21	13.47000 -0.08	13.62	13.45	13.53	563,254
08 Jun 21	13.55000 +0.09	13.60	13.45	13.45	890,537
07 Jun 21	13.46000 -0.05	13.65	13.45	13.52	598,129
04 Jun 21	13.51000 -0.06	13.70	13.49	13.59	725,267
03 Jun 21	13.57000 -0.01	13.61	13.50	13.54	552,691
02 Jun 21	13.58000 -0.08	13.75	13.55	13.73	507,695
01 Jun 21	13.66000 -0.04	13.88	13.63	13.75	625,409
31 May 21	13.70000 +0.04	13.87	13.64	13.64	334,801
28 May 21	13.66000 +0.10	13.90	13.56	13.56	591,017
27 May 21	13.56000 -0.07	13.73	13.53	13.63	1,328,950
26 May 21	13.63000 -0.10	13.86	13.55	13.73	809,118
25 May 21	13.73000 +0.27	13.82	13.40	13.46	698,273
21 May 21	13.46000 +0.06	13.69	13.33	13.40	1,281,210
20 May 21	13.40000 -0.09	13.66	13.38	13.52	848,040
19 May 21	13.49000 +0.06	13.60	13.28	13.30	814,213
18 May 21	13.43000 -0.18	13.65	13.41	13.63	680,228
17 May 21	13.61000 -0.49	14.10	13.56	14.07	1,867,143
14 May 21	14.10000 +0.62	14.17	13.40	13.49	2,648,523
13 May 21	13.48000 -0.11	13.63	13.26	13.59	1,112,677
12 May 21	13.59000 -1.31	14.49	13.19	14.49	2,844,874
11 May 21	14.90000 -0.02	15.28	14.48	14.82	1,402,664
10 May 21	14.92000 -0.02	15.11	14.84	14.94	387,628
07 May 21	14.94000 +0.02	15.17	14.89	14.92	473,471
06 May 21	14.92000 +0.02	15.04	14.81	14.90	368,691
05 May 21	14.90000 +0.00	15.04	14.86	14.94	629,380
04 May 21	14.90000 -0.12	15.10	14.79	14.95	926,456
03 May 21	15.02000 -0.03	15.20	14.89	15.12	710,043
30 Apr 21	15.05000 +0.06	15.20	14.80	14.94	1,526,938
29 Apr 21	14.99000 +0.06	15.12	14.85	14.99	898,900
28 Apr 21	14.93000 -0.02	15.15	14.91	14.95	1,463,450
27 Apr 21	14.95000 +0.16	15.21	14.75	14.78	2,198,551
26 Apr 21	14.79000 +0.18	14.84	14.47	14.60	928,702
23 Apr 21	14.61000 +0.22	14.68	14.38	14.41	803,572
22 Apr 21	14.39000 +0.07	14.52	14.25	14.29	960,529
21 Apr 21	14.32000 +0.02	14.48	14.27	14.30	370,714
20 Apr 21	14.30000 +0.17	14.45	14.07	14.12	618,889
19 Apr 21	14.13000 +0.13	14.35	13.95	13.97	624,593
16 Apr 21	14.00000 +0.00	14.14	13.94	14.04	541,062
15 Apr 21	14.00000 +0.01	14.38	13.95	14.01	441,374
14 Apr 21	13.99000 -0.14	14.34	13.95	14.13	776,891
13 Apr 21	14.13000 -0.11	14.28	14.10	14.22	408,332
12 Apr 21	14.24000 +0.07	14.31	14.08	14.14	719,934
09 Apr 21	14.17000 -0.04	14.31	14.14	14.18	588,853
08 Apr 21	14.21000 +0.27	14.24	13.90	13.96	1,066,269
07 Apr 21	13.94000 +0.01	14.00	13.82	13.96	939,139
06 Apr 21	13.93000 -0.17	14.10	13.83	14.10	799,864
05 Apr 21	14.10000 +0.12	14.25	14.00	14.04	439,124
01 Apr 21	13.98000 +0.23	14.06	13.79	13.79	1,308,204
31 Mar 21	13.75000 -0.10	14.12	13.74	13.93	1,891,334
30 Mar 21	13.85000 +0.09	13.92	13.66	13.69	929,472
29 Mar 21	13.76000 -0.11	13.92	13.53	13.79	772,669
26 Mar 21	13.87000 +0.13	13.94	13.74	13.80	1,047,363
25 Mar 21	13.74000 -0.01	13.81	13.49	13.66	457,912
24 Mar 21	13.75000 +0.04	13.85	13.62	13.80	922,163
23 Mar 21	13.71000 -0.17	14.00	13.68	13.84	820,096
22 Mar 21	13.88000 -0.24	14.12	13.83	14.10	1,420,445
19 Mar 21	14.12000 +0.01	14.21	13.99	14.09	1,171,510
18 Mar 21	14.11000 -0.32	14.44	14.10	14.32	993,219
17 Mar 21	14.43000 -0.07	14.50	14.27	14.50	619,015
16 Mar 21	14.50000 +0.08	14.69	14.43	14.44	1,130,392
15 Mar 21	14.42000 +0.36	14.45	14.10	14.10	1,296,816
12 Mar 21	14.06000 +0.06	14.17	13.94	13.95	1,153,737
11 Mar 21	14.00000 +0.18	14.22	13.72	13.81	1,504,309
10 Mar 21	13.82000 +0.09	13.95	13.74	13.74	1,203,335
09 Mar 21	13.73000 +0.34	13.87	13.44	13.59	1,537,226
08 Mar 21	13.39000 +0.25	13.52	12.90	13.14	1,875,681
05 Mar 21	13.14000 +0.24	13.21	12.84	12.92	1,843,938
04 Mar 21	12.90000 +0.33	14.42	12.77	13.25	3,655,045
03 Mar 21	12.57000 +0.01	12.69	12.44	12.52	789,058
02 Mar 21	12.56000 +0.06	12.64	12.49	12.51	844,417
01 Mar 21	12.50000 +0.02	12.73	12.39	12.48	959,830
26 Feb 21	12.48000 -0.02	12.64	12.38	12.51	1,021,718
25 Feb 21	12.50000 -0.03	12.71	12.45	12.60	828,945
24 Feb 21	12.53000 -0.01	12.71	12.52	12.57	1,330,231
23 Feb 21	12.54000 +0.09	12.74	12.42	12.48	659,646
22 Feb 21	12.45000 +0.03	12.54	12.36	12.36	787,280
19 Feb 21	12.42000 +0.42	12.43	11.93	12.08	897,654
18 Feb 21	12.00000 -0.16	12.20	11.94	12.13	993,816
17 Feb 21	12.16000 +0.01	12.29	12.06	12.10	1,237,054
16 Feb 21	12.15000 -0.08	12.23	11.93	12.21	1,644,180
12 Feb 21	12.23000 -0.14	12.42	12.17	12.27	821,422
11 Feb 21	12.37000 +0.09	12.51	12.32	12.32	677,630
10 Feb 21	12.28000 -0.08	12.42	12.21	12.40	1,143,740
09 Feb 21	12.36000 -0.03	12.47	12.26	12.37	1,200,108
08 Feb 21	12.39000 +0.05	12.52	12.37	12.42	1,486,833
05 Feb 21	12.34000 -0.19	12.60	12.24	12.56	619,021
04 Feb 21	12.53000 +0.09	12.64	12.41	12.48	561,320
03 Feb 21	12.44000 +0.14	12.48	12.25	12.33	844,807
02 Feb 21	12.30000 +0.03	12.33	12.14	12.29	831,025
01 Feb 21	12.27000 +0.39	12.33	11.80	12.03	1,165,568
29 Jan 21	11.88000 -0.23	12.15	11.72	12.11	2,097,282
28 Jan 21	12.11000 +0.05	12.34	12.10	12.15	2,181,006
27 Jan 21	12.06000 -0.50	12.51	12.03	12.47	1,030,808
26 Jan 21	12.56000 +0.00	12.77	12.49	12.58	1,484,260
25 Jan 21	12.56000 +0.26	12.61	12.24	12.31	1,300,004
22 Jan 21	12.30000 -0.22	12.57	12.25	12.43	3,684,518
21 Jan 21	12.52000 +0.00	12.75	12.46	12.50	749,475
20 Jan 21	12.52000 +0.19	12.65	12.29	12.35	1,124,881
19 Jan 21	12.33000 -0.15	12.61	12.29	12.47	806,421
18 Jan 21	12.48000 -0.02	12.61	12.41	12.45	434,389
15 Jan 21	12.50000 -0.18	12.64	12.34	12.61	647,394
14 Jan 21	12.68000 -0.32	13.08	12.57	12.99	1,048,798
13 Jan 21	13.00000 -0.07	13.12	12.41	13.12	1,549,520
12 Jan 21	13.07000 -0.02	13.38	12.88	13.16	2,147,122
11 Jan 21	13.09000 -0.14	13.28	12.92	13.25	838,389
08 Jan 21	13.23000 -0.02	13.40	13.14	13.28	810,153
07 Jan 21	13.25000 +0.10	13.36	13.13	13.23	700,163
06 Jan 21	13.15000 -0.03	13.48	13.10	13.18	701,419
05 Jan 21	13.18000 +0.22	13.33	12.91	12.91	724,714
04 Jan 21	12.96000 -0.42	13.50	12.94	13.44	533,351
31 Dec 20	13.38000 +0.28	13.54	13.09	13.13	889,399
30 Dec 20	13.10000 -0.23	13.43	13.09	13.30	358,187
29 Dec 20	13.33000 +0.16	13.55	13.17	13.25	780,679
24 Dec 20	13.17000 +0.08	13.23	12.91	13.08	331,784
23 Dec 20	13.09000 +0.21	13.15	12.88	12.92	322,815
22 Dec 20	12.88000 -0.06	12.94	12.75	12.91	576,153
21 Dec 20	12.94000 +0.28	13.00	12.51	12.51	399,625
18 Dec 20	12.66000 -0.30	12.99	12.61	12.96	712,355
17 Dec 20	12.96000 +0.13	13.01	12.81	12.87	584,221
16 Dec 20	12.83000 +0.00	12.91	12.76	12.85	444,176
15 Dec 20	12.83000 -0.17	13.12	12.75	13.06	541,706
14 Dec 20	13.00000 -0.16	13.27	12.98	13.11	756,749
11 Dec 20	13.16000 +0.29	13.18	12.73	12.81	1,023,946
10 Dec 20	12.87000 +0.08	12.95	12.57	12.71	450,653
09 Dec 20	12.79000 -0.14	12.99	12.69	12.95	811,229
08 Dec 20	12.93000 -0.08	13.07	12.93	12.99	395,493
07 Dec 20	13.01000 -0.28	13.31	12.99	13.13	691,962
04 Dec 20	13.29000 +0.25	13.35	13.01	13.17	544,250
03 Dec 20	13.04000 +0.04	13.15	12.92	12.98	453,969
02 Dec 20	13.00000 -0.14	13.11	12.85	13.07	802,968
01 Dec 20	13.14000 -0.07	13.28	13.05	13.25	796,824
30 Nov 20	13.21000 -0.01	13.27	13.07	13.20	765,858
27 Nov 20	13.22000 -0.16	13.41	13.08	13.41	381,387
26 Nov 20	13.38000 +0.09	13.57	13.03	13.22	441,900
25 Nov 20	13.29000 +0.10	13.35	13.08	13.19	875,489
24 Nov 20	13.19000 +0.15	13.40	12.98	13.13	896,753
23 Nov 20	13.04000 +0.06	13.12	12.96	13.00	807,750
20 Nov 20	12.98000 +0.05	13.00	12.78	12.88	700,067
19 Nov 20	12.93000 +0.02	13.04	12.76	12.81	575,300
18 Nov 20	12.91000 -0.07	13.02	12.85	13.00	2,042,755
17 Nov 20	12.98000 +0.05	13.08	12.79	12.84	790,719
16 Nov 20	12.93000 +0.17	13.00	12.77	12.87	943,467
13 Nov 20	12.76000 -0.06	13.06	12.74	12.88	1,196,444
12 Nov 20	12.82000 -0.10	13.00	12.65	12.85	1,957,386
11 Nov 20	12.92000 +0.00	13.08	12.80	12.91	892,885
10 Nov 20	12.92000 -0.39	13.38	12.70	13.38	1,533,321
09 Nov 20	13.31000 +0.06	13.80	13.27	13.62	1,602,418
06 Nov 20	13.25000 +0.40	13.30	12.79	12.94	3,348,110
05 Nov 20	12.85000 +0.29	12.88	12.60	12.70	1,021,057
04 Nov 20	12.56000 +0.16	12.63	12.40	12.56	1,127,676
03 Nov 20	12.40000 -0.04	12.78	12.39	12.56	1,294,377
02 Nov 20	12.44000 -0.11	12.67	12.36	12.61	722,868
30 Oct 20	12.55000 +0.30	12.55	12.15	12.21	1,294,463
29 Oct 20	12.25000 -0.63	12.88	12.20	12.86	1,763,451
28 Oct 20	12.88000 -0.92	13.42	12.61	13.42	3,785,853
27 Oct 20	13.80000 +0.44	13.82	13.35	13.37	1,879,687
26 Oct 20	13.36000 +0.04	13.37	13.10	13.25	2,335,434
23 Oct 20	13.32000 +0.25	13.54	13.09	13.22	2,161,608
22 Oct 20	13.07000 +0.22	13.25	12.82	12.98	2,747,193
21 Oct 20	12.85000 +0.90	12.92	12.16	12.20	2,722,959
20 Oct 20	11.95000 +0.39	12.06	11.39	11.57	2,150,362
19 Oct 20	11.56000 -0.11	11.77	11.53	11.70	1,429,431
16 Oct 20	11.67000 +0.11	11.83	11.58	11.65	471,825
15 Oct 20	11.56000 +0.04	11.64	11.46	11.47	583,406
14 Oct 20	11.52000 -0.18	11.74	11.39	11.68	650,084
13 Oct 20	11.70000 -0.19	11.87	11.59	11.84	919,333
09 Oct 20	11.89000 +0.08	12.10	11.79	11.85	886,813
08 Oct 20	11.81000 +0.29	11.84	11.46	11.56	914,187
07 Oct 20	11.52000 +0.26	11.55	11.28	11.35	1,138,936
06 Oct 20	11.26000 -0.06	11.42	11.20	11.36	555,233
05 Oct 20	11.32000 +0.11	11.36	11.12	11.31	612,269
02 Oct 20	11.21000 +0.06	11.25	10.93	10.98	770,878
01 Oct 20	11.15000 +0.07	11.20	11.03	11.10	672,420
30 Sep 20	11.08000 -0.09	11.22	10.88	11.17	1,117,955
29 Sep 20	11.17000 -0.04	11.33	11.09	11.18	678,553
28 Sep 20	11.21000 +0.33	11.24	10.91	10.99	738,110
25 Sep 20	10.88000 -0.05	11.00	10.82	10.90	809,765
24 Sep 20	10.93000 +0.20	11.01	10.47	10.69	856,142
23 Sep 20	10.73000 -0.23	11.06	10.70	11.00	421,990
22 Sep 20	10.96000 +0.04	11.07	10.75	10.96	569,498
21 Sep 20	10.92000 -0.18	11.01	10.77	10.90	2,685,747
18 Sep 20	11.10000 -0.03	11.26	11.06	11.13	1,163,914
17 Sep 20	11.13000 +0.16	11.15	10.80	10.95	901,797
16 Sep 20	10.97000 -0.20	11.24	10.83	11.18	1,241,200
15 Sep 20	11.17000 +0.39	11.21	10.78	10.79	1,360,209
14 Sep 20	10.78000 +0.28	10.82	10.47	10.55	941,796
11 Sep 20	10.50000 -0.06	10.68	10.40	10.55	948,668
10 Sep 20	10.56000 +0.00	10.64	10.51	10.60	939,767
09 Sep 20	10.56000 +0.09	10.66	10.45	10.54	365,062
08 Sep 20	10.47000 -0.17	10.61	10.40	10.54	371,531
04 Sep 20	10.64000 +0.11	10.66	10.35	10.56	1,136,718
03 Sep 20	10.53000 -0.36	10.92	10.45	10.88	754,938
02 Sep 20	10.89000 +0.09	10.97	10.78	10.80	510,514
01 Sep 20	10.80000 +0.07	10.93	10.62	10.72	792,814
31 Aug 20	10.73000 -0.13	10.92	10.65	10.84	898,112
28 Aug 20	10.86000 -0.14	11.04	10.84	11.04	520,094
27 Aug 20	11.00000 +0.01	11.01	10.83	11.00	737,699
26 Aug 20	10.99000 +0.02	11.03	10.77	10.98	372,137
25 Aug 20	10.97000 -0.10	11.19	10.94	11.10	944,906
24 Aug 20	11.07000 +0.14	11.07	10.91	10.95	503,817
21 Aug 20	10.93000 -0.09	11.01	10.83	10.96	698,146
20 Aug 20	11.02000 +0.02	11.02	10.78	10.93	778,045
19 Aug 20	11.00000 +0.08	11.09	10.85	10.88	1,034,382
18 Aug 20	10.92000 -0.15	11.10	10.88	11.07	840,201
17 Aug 20	11.07000 -0.08	11.29	10.95	11.17	1,150,780
14 Aug 20	11.15000 +0.01	11.23	11.06	11.12	725,395
13 Aug 20	11.14000 -0.04	11.30	11.08	11.15	481,980
12 Aug 20	11.18000 -0.02	11.33	11.10	11.30	615,100
11 Aug 20	11.20000 -0.19	11.54	11.15	11.42	754,867
10 Aug 20	11.39000 -0.04	11.48	11.26	11.44	920,322
07 Aug 20	11.43000 -0.29	11.73	11.41	11.72	432,962
06 Aug 20	11.72000 -0.12	11.83	11.51	11.81	871,186
05 Aug 20	11.84000 +0.35	11.91	11.47	11.50	1,273,581
04 Aug 20	11.49000 +0.25	11.50	11.28	11.32	1,511,909
31 Jul 20	11.24000 -0.40	11.58	11.10	11.58	913,362
30 Jul 20	11.64000 +0.44	11.70	11.09	11.18	2,277,359
29 Jul 20	11.20000 +1.20	11.91	11.08	11.34	5,247,358
28 Jul 20	10.00000 +0.23	10.08	9.70	9.70	1,113,302
27 Jul 20	9.77000 +0.02	9.84	9.57	9.74	1,232,921
24 Jul 20	9.75000 -0.20	9.93	9.60	9.93	523,637
23 Jul 20	9.95000 +0.48	10.05	9.41	9.42	2,046,088
22 Jul 20	9.47000 -0.03	9.54	9.44	9.48	1,872,852
21 Jul 20	9.50000 -0.20	9.76	9.39	9.74	1,200,444
20 Jul 20	9.70000 -0.06	9.77	9.62	9.73	274,167
17 Jul 20	9.76000 +0.05	9.77	9.49	9.75	728,052
16 Jul 20	9.71000 -0.38	10.01	9.61	9.98	904,111
15 Jul 20	10.09000 +0.31	10.12	9.85	10.00	686,305
14 Jul 20	9.78000 +0.16	9.83	9.55	9.58	757,970
13 Jul 20	9.62000 -0.10	9.81	9.56	9.76	1,864,648
10 Jul 20	9.72000 +0.13	9.76	9.45	9.58	1,754,314
09 Jul 20	9.59000 -0.25	9.83	9.43	9.82	607,656
08 Jul 20	9.84000 +0.15	9.88	9.52	9.70	892,033
07 Jul 20	9.69000 -0.36	10.05	9.66	10.01	795,201
06 Jul 20	10.05000 +0.10	10.14	9.88	10.00	440,481
03 Jul 20	9.95000 -0.21	10.10	9.86	10.10	384,829
02 Jul 20	10.16000 +0.03	10.23	10.05	10.19	736,144
30 Jun 20	10.13000 +0.33	10.15	9.59	9.72	1,469,688
29 Jun 20	9.80000 +0.20	9.91	9.41	9.60	711,143
26 Jun 20	9.60000 -0.38	10.02	9.55	9.95	1,004,510
25 Jun 20	9.98000 +0.18	10.02	9.70	9.72	1,404,580
24 Jun 20	9.80000 -0.30	10.00	9.60	9.98	1,008,139
23 Jun 20	10.10000 -0.09	10.28	9.85	10.28	1,629,721
22 Jun 20	10.19000 -0.24	10.34	9.95	10.34	1,137,183
19 Jun 20	10.43000 +0.35	10.71	10.01	10.22	3,665,864
18 Jun 20	10.08000 +0.13	10.24	9.82	9.86	1,204,964
17 Jun 20	9.95000 +0.09	10.05	9.80	9.92	688,217
16 Jun 20	9.86000 +0.01	10.33	9.84	10.16	795,395
15 Jun 20	9.85000 +0.05	10.00	9.27	9.53	1,053,926
12 Jun 20	9.80000 +0.14	10.00	9.52	9.93	868,201
11 Jun 20	9.66000 -0.51	9.95	9.55	9.80	591,917
10 Jun 20	10.17000 -0.28	10.43	10.04	10.43	806,134
09 Jun 20	10.45000 -0.31	10.72	10.27	10.57	657,240
08 Jun 20	10.76000 +0.24	10.79	10.43	10.68	1,762,813
05 Jun 20	10.52000 +0.30	10.81	10.26	10.39	1,052,735
04 Jun 20	10.22000 +0.24	10.32	9.83	10.01	698,548
03 Jun 20	9.98000 -0.03	10.41	9.82	10.07	1,428,526
02 Jun 20	10.01000 +0.37	10.13	9.63	9.65	978,407
01 Jun 20	9.64000 -0.15	9.88	9.49	9.65	739,828
29 May 20	9.79000 +0.09	9.85	9.50	9.71	1,226,040
28 May 20	9.70000 +0.01	9.90	9.65	9.81	1,761,602
27 May 20	9.69000 +0.50	9.71	9.22	9.25	1,451,545
26 May 20	9.19000 +0.29	9.39	9.05	9.14	1,104,025
25 May 20	8.90000 +0.31	8.95	8.60	8.70	977,224
22 May 20	8.59000 +0.33	8.67	8.25	8.31	2,533,898
21 May 20	8.26000 +0.06	8.31	8.14	8.22	2,245,509
20 May 20	8.20000 +0.01	8.32	8.09	8.26	2,568,700
19 May 20	8.19000 -0.01	8.50	8.08	8.42	1,868,081
15 May 20	8.20000 +0.10	8.32	7.93	8.10	1,672,784
14 May 20	8.10000 -0.23	8.30	7.91	8.21	2,321,226
13 May 20	8.33000 -0.72	9.02	8.30	9.00	2,067,392
12 May 20	9.05000 -0.72	9.64	8.53	9.64	2,098,332
11 May 20	9.77000 -0.14	9.92	9.69	9.78	761,921
08 May 20	9.91000 +0.15	10.01	9.81	9.95	654,681
07 May 20	9.76000 +0.02	10.03	9.74	9.79	512,056
06 May 20	9.74000 -0.11	10.14	9.68	9.94	709,555
05 May 20	9.85000 +0.10	10.00	9.72	9.82	593,832
04 May 20	9.75000 -0.38	10.17	9.63	9.97	1,561,022
01 May 20	10.13000 -0.14	10.25	9.82	10.05	1,712,159
30 Apr 20	10.27000 +0.01	10.33	9.74	10.10	1,723,831
29 Apr 20	10.26000 +0.17	10.63	10.21	10.23	1,580,895
28 Apr 20	10.09000 +0.47	10.20	9.66	9.75	1,229,182
27 Apr 20	9.62000 +0.53	9.64	9.16	9.20	3,006,585
24 Apr 20	9.09000 -0.21	9.35	8.91	9.35	954,051
23 Apr 20	9.30000 -0.17	9.50	9.25	9.47	687,209
22 Apr 20	9.47000 +0.27	9.56	9.09	9.34	1,199,029
21 Apr 20	9.20000 -0.35	9.56	9.08	9.34	1,516,154
20 Apr 20	9.55000 +0.05	9.57	9.18	9.36	3,625,045
17 Apr 20	9.50000 +0.56	9.54	8.99	9.11	1,224,732
16 Apr 20	8.94000 +0.34	8.94	8.53	8.70	920,987
15 Apr 20	8.60000 -0.63	9.03	8.58	9.00	1,136,592
14 Apr 20	9.23000 +0.19	9.24	8.98	9.11	1,557,480
13 Apr 20	9.04000 -0.70	9.57	9.00	9.55	1,312,335
09 Apr 20	9.74000 +0.28	9.87	9.31	9.49	1,463,367
08 Apr 20	9.46000 +0.69	9.62	8.80	8.95	1,462,076
07 Apr 20	8.77000 +0.23	9.12	8.66	8.84	1,427,731
06 Apr 20	8.54000 +0.36	8.65	8.27	8.50	892,059
03 Apr 20	8.18000 -0.40	8.60	8.00	8.60	633,163
02 Apr 20	8.58000 +0.02	8.89	8.38	8.56	1,298,889
01 Apr 20	8.56000 -0.40	8.81	8.27	8.68	974,203
31 Mar 20	8.96000 +0.01	9.15	8.72	8.89	1,822,321
30 Mar 20	8.95000 +0.05	8.96	8.12	8.83	3,391,082
27 Mar 20	8.90000 -0.29	9.15	8.38	8.78	3,684,817
26 Mar 20	9.19000 +0.19	9.66	8.96	9.06	2,299,039
25 Mar 20	9.00000 +0.61	9.58	8.38	8.40	3,426,470
24 Mar 20	8.39000 +0.97	8.42	7.51	7.70	2,066,255
23 Mar 20	7.42000 -0.61	8.02	7.15	8.00	1,363,730
20 Mar 20	8.03000 +0.04	8.60	7.91	8.58	1,477,996
19 Mar 20	7.99000 +0.64	8.17	7.14	7.42	4,647,689
18 Mar 20	7.35000 -1.35	8.42	6.96	8.29	3,412,216
17 Mar 20	8.70000 -0.45	9.45	8.65	9.24	3,947,854
16 Mar 20	9.15000 -1.44	10.10	8.50	8.61	1,727,544
13 Mar 20	10.59000 +0.55	10.59	9.72	10.33	2,675,598
12 Mar 20	10.04000 -1.24	10.47	9.13	10.01	2,889,862
11 Mar 20	11.28000 -0.51	11.57	11.12	11.48	3,065,703
10 Mar 20	11.79000 +0.22	11.87	11.34	11.84	1,609,747
09 Mar 20	11.57000 -0.91	12.04	11.57	12.00	1,564,950
06 Mar 20	12.48000 -0.16	12.55	12.25	12.35	1,318,371
05 Mar 20	12.64000 -0.04	12.69	12.26	12.53	1,378,013
04 Mar 20	12.68000 -0.01	12.99	12.51	12.91	1,295,147
03 Mar 20	12.69000 -0.23	12.96	12.60	12.95	1,807,336
02 Mar 20	12.92000 +0.36	12.95	12.58	12.77	1,734,377
28 Feb 20	12.56000 +0.06	12.62	12.05	12.05	2,235,600
27 Feb 20	12.50000 +0.11	12.62	12.09	12.16	711,346
26 Feb 20	12.39000 -0.16	12.89	12.33	12.60	1,941,820
25 Feb 20	12.55000 -0.45	13.00	12.31	13.00	1,342,534
24 Feb 20	13.00000 -0.13	13.05	12.52	12.88	840,360
21 Feb 20	13.13000 -0.12	13.38	12.99	13.22	1,356,594
20 Feb 20	13.25000 -0.09	13.47	13.14	13.37	2,339,871
19 Feb 20	13.34000 +0.26	13.35	13.12	13.12	1,043,208
18 Feb 20	13.08000 -0.13	13.35	13.08	13.25	746,266
14 Feb 20	13.21000 +0.04	13.27	13.12	13.18	549,029
13 Feb 20	13.17000 +0.15	13.20	12.89	12.99	677,013
12 Feb 20	13.02000 -0.10	13.18	12.86	13.12	601,318
11 Feb 20	13.12000 +0.07	13.13	12.98	13.10	379,051
10 Feb 20	13.05000 -0.14	13.18	13.00	13.15	427,175
07 Feb 20	13.19000 -0.03	13.34	13.11	13.19	687,162
06 Feb 20	13.22000 +0.30	13.25	12.97	13.01	1,456,213
05 Feb 20	12.92000 +0.01	13.00	12.84	13.00	586,571
04 Feb 20	12.91000 +0.07	13.02	12.88	12.94	1,586,614
03 Feb 20	12.84000 +0.13	12.97	12.69	12.70	693,831
31 Jan 20	12.71000 -0.07	12.81	12.58	12.81	525,542
30 Jan 20	12.78000 -0.05	12.82	12.62	12.74	623,131
29 Jan 20	12.83000 +0.04	12.86	12.70	12.77	497,696
28 Jan 20	12.79000 +0.18	12.82	12.63	12.65	750,571
27 Jan 20	12.61000 -0.08	12.62	12.45	12.55	437,471
24 Jan 20	12.69000 -0.01	12.87	12.62	12.75	1,187,237
23 Jan 20	12.70000 -0.16	12.87	12.69	12.85	1,689,183
22 Jan 20	12.86000 -0.02	13.04	12.86	12.92	801,995
21 Jan 20	12.88000 +0.22	12.92	12.64	12.71	1,184,151
20 Jan 20	12.66000 +0.01	12.76	12.61	12.68	622,924
17 Jan 20	12.65000 +0.28	12.68	12.39	12.40	1,816,944
16 Jan 20	12.37000 +0.17	12.44	12.22	12.24	1,099,850
15 Jan 20	12.20000 +0.01	12.34	12.17	12.19	1,221,185
14 Jan 20	12.19000 +0.30	12.38	11.80	11.89	2,924,416
13 Jan 20	11.89000 +0.11	11.93	11.58	11.78	3,406,369
10 Jan 20	11.78000 +0.47	11.79	11.28	11.28	943,026
09 Jan 20	11.31000 +0.10	11.32	11.14	11.21	541,850
08 Jan 20	11.21000 +0.21	11.23	10.93	10.98	1,085,390
07 Jan 20	11.00000 -0.03	11.21	10.95	11.03	1,185,317
06 Jan 20	11.03000 +0.04	11.11	11.00	11.00	457,706
03 Jan 20	10.99000 +0.00	11.07	10.89	10.95	842,299
02 Jan 20	10.99000 -0.10	11.10	10.84	11.10	578,679
31 Dec 19	11.09000 +0.10	11.12	10.91	10.98	871,630
30 Dec 19	10.99000 -0.05	11.06	10.91	10.95	771,102
27 Dec 19	11.04000 +0.04	11.16	10.98	11.01	755,852
24 Dec 19	11.00000 -0.05	11.09	10.97	11.05	154,396
23 Dec 19	11.05000 -0.05	11.16	10.99	11.11	318,927
20 Dec 19	11.10000 +0.10	11.16	10.98	11.00	2,382,720
19 Dec 19	11.00000 -0.11	11.12	10.94	11.10	545,947
18 Dec 19	11.11000 +0.09	11.19	11.02	11.05	1,135,697
17 Dec 19	11.02000 -0.08	11.12	11.02	11.10	514,594
16 Dec 19	11.10000 +0.03	11.16	11.02	11.06	1,942,243
13 Dec 19	11.07000 +0.00	11.15	10.95	11.08	4,033,798
12 Dec 19	11.07000 -0.17	11.29	11.03	11.24	1,526,016
11 Dec 19	11.24000 -0.04	11.30	11.13	11.27	1,169,561
10 Dec 19	11.28000 -0.06	11.42	11.25	11.38	377,429
09 Dec 19	11.34000 -0.09	11.47	11.32	11.41	837,183
06 Dec 19	11.43000 +0.00	11.54	11.32	11.48	396,693
05 Dec 19	11.43000 +0.13	11.50	11.24	11.32	3,606,040
04 Dec 19	11.30000 +0.04	11.37	11.21	11.24	444,115
03 Dec 19	11.26000 +0.02	11.26	11.12	11.18	2,980,761
02 Dec 19	11.24000 -0.22	11.48	11.21	11.47	1,451,342
29 Nov 19	11.46000 -0.02	11.59	11.45	11.51	458,523
28 Nov 19	11.48000 -0.05	11.57	11.38	11.52	341,388
27 Nov 19	11.53000 -0.12	11.69	11.53	11.68	841,368
26 Nov 19	11.65000 -0.04	11.74	11.59	11.68	890,722
25 Nov 19	11.69000 +0.08	11.81	11.63	11.63	723,860
22 Nov 19	11.61000 +0.09	11.70	11.53	11.53	787,261
21 Nov 19	11.52000 -0.03	11.59	11.42	11.54	1,510,872
20 Nov 19	11.55000 -0.04	11.60	11.51	11.57	488,337
19 Nov 19	11.59000 +0.06	11.65	11.50	11.54	2,496,222
18 Nov 19	11.53000 +0.06	11.55	11.44	11.47	2,355,800
15 Nov 19	11.47000 -0.07	11.56	11.46	11.54	515,726
14 Nov 19	11.54000 +0.04	11.55	11.47	11.53	310,049
13 Nov 19	11.50000 -0.04	11.59	11.44	11.52	1,230,605
12 Nov 19	11.54000 +0.00	11.62	11.49	11.55	466,509
11 Nov 19	11.54000 +0.24	11.61	11.23	11.24	1,113,792
08 Nov 19	11.30000 -0.25	11.55	11.22	11.55	1,156,204
07 Nov 19	11.55000 +0.07	11.97	11.54	11.90	2,272,958
06 Nov 19	11.48000 -0.05	11.60	11.41	11.56	1,504,446
05 Nov 19	11.53000 +0.19	11.67	11.35	11.35	1,005,285
04 Nov 19	11.34000 +0.04	11.38	11.22	11.29	697,927
01 Nov 19	11.30000 +0.10	11.31	11.18	11.25	424,009
31 Oct 19	11.20000 +0.00	11.22	11.12	11.20	478,180
30 Oct 19	11.20000 +0.00	11.34	11.18	11.21	658,070
29 Oct 19	11.20000 +0.00	11.26	11.05	11.19	930,641
28 Oct 19	11.20000 +0.16	11.21	11.01	11.09	573,929
25 Oct 19	11.04000 -0.07	11.12	11.02	11.05	245,369
24 Oct 19	11.11000 +0.20	11.30	10.92	10.92	1,104,487
23 Oct 19	10.91000 -0.16	11.11	10.74	11.05	703,666
22 Oct 19	11.07000 +0.05	11.18	11.03	11.05	417,588
21 Oct 19	11.02000 +0.17	11.11	10.87	10.88	868,939
18 Oct 19	10.85000 +0.11	10.93	10.72	10.75	877,796
17 Oct 19	10.74000 +0.02	10.75	10.68	10.71	241,143
16 Oct 19	10.72000 -0.12	10.88	10.67	10.82	491,046
15 Oct 19	10.84000 +0.12	10.94	10.66	10.69	421,253
11 Oct 19	10.72000 +0.06	10.80	10.61	10.67	537,260
10 Oct 19	10.66000 +0.01	10.73	10.56	10.65	557,436
09 Oct 19	10.65000 -0.02	10.73	10.52	10.71	661,090
08 Oct 19	10.67000 +0.09	10.78	10.46	10.55	702,605
07 Oct 19	10.58000 +0.08	10.59	10.34	10.50	365,082
04 Oct 19	10.50000 +0.05	10.52	10.40	10.45	589,421
03 Oct 19	10.45000 +0.02	10.48	10.25	10.43	674,832
02 Oct 19	10.43000 -0.24	10.60	10.38	10.60	700,644
01 Oct 19	10.67000 +0.07	10.70	10.51	10.60	778,764
30 Sep 19	10.60000 +0.00	10.69	10.53	10.53	1,130,178
27 Sep 19	10.60000 +0.00	10.75	10.55	10.55	632,886
26 Sep 19	10.60000 +0.01	10.62	10.50	10.58	522,885
25 Sep 19	10.59000 +0.00	10.59	10.49	10.56	621,152
24 Sep 19	10.59000 +0.01	10.63	10.49	10.59	399,141
23 Sep 19	10.58000 -0.04	10.66	10.55	10.62	269,824
20 Sep 19	10.62000 -0.04	10.65	10.58	10.61	630,258
19 Sep 19	10.66000 +0.01	10.77	10.63	10.66	404,184
18 Sep 19	10.65000 -0.07	10.69	10.60	10.67	164,572
17 Sep 19	10.72000 +0.08	10.72	10.59	10.63	626,471
16 Sep 19	10.64000 -0.11	10.77	10.61	10.75	404,417
13 Sep 19	10.75000 +0.00	10.80	10.71	10.77	333,581
12 Sep 19	10.75000 +0.01	10.81	10.64	10.74	466,725
11 Sep 19	10.74000 -0.05	10.79	10.60	10.69	593,795
10 Sep 19	10.79000 +0.01	10.86	10.62	10.78	1,186,321
09 Sep 19	10.78000 +0.01	10.84	10.75	10.79	432,971
06 Sep 19	10.77000 +0.08	10.81	10.68	10.68	1,247,304
05 Sep 19	10.69000 +0.09	10.71	10.59	10.63	321,982
04 Sep 19	10.60000 +0.03	10.64	10.47	10.57	607,580
03 Sep 19	10.57000 -0.09	10.67	10.49	10.61	461,864
30 Aug 19	10.66000 -0.01	10.84	10.61	10.68	1,288,110
29 Aug 19	10.67000 +0.12	10.76	10.57	10.60	1,099,398
28 Aug 19	10.55000 +0.07	10.58	10.34	10.46	372,129
27 Aug 19	10.48000 +0.09	10.52	10.34	10.41	748,566
26 Aug 19	10.39000 +0.14	10.43	10.23	10.31	529,852
23 Aug 19	10.25000 -0.08	10.36	10.20	10.31	1,527,511
22 Aug 19	10.33000 -0.02	10.38	10.30	10.38	200,844
21 Aug 19	10.35000 +0.04	10.37	10.30	10.35	411,648
20 Aug 19	10.31000 -0.02	10.36	10.26	10.29	784,994
19 Aug 19	10.33000 +0.10	10.41	10.24	10.24	1,250,720
16 Aug 19	10.23000 +0.05	10.33	10.17	10.20	468,972
15 Aug 19	10.18000 -0.02	10.33	10.11	10.18	1,271,998
14 Aug 19	10.20000 -0.11	10.35	10.17	10.24	864,982
13 Aug 19	10.31000 +0.16	10.37	10.00	10.12	1,160,316
12 Aug 19	10.15000 -0.32	10.38	10.09	10.38	751,529
09 Aug 19	10.47000 -0.04	10.52	10.35	10.46	225,154
08 Aug 19	10.51000 +0.15	10.56	10.30	10.41	374,753
07 Aug 19	10.36000 -0.10	10.41	10.17	10.35	593,013
06 Aug 19	10.46000 +0.35	10.52	9.95	9.98	1,129,253
02 Aug 19	10.11000 -0.35	10.52	9.98	10.47	1,294,872
01 Aug 19	10.46000 +0.42	10.94	10.32	10.42	1,913,783
31 Jul 19	10.04000 -0.06	10.24	9.97	10.11	780,797
30 Jul 19	10.10000 -0.21	10.30	10.03	10.26	580,133
29 Jul 19	10.31000 -0.08	10.49	10.28	10.40	396,287
26 Jul 19	10.39000 -0.17	10.65	10.33	10.58	1,003,866
25 Jul 19	10.56000 +0.08	10.60	10.39	10.49	601,127
24 Jul 19	10.48000 -0.02	10.53	10.33	10.45	607,931
23 Jul 19	10.50000 +0.13	10.66	10.31	10.37	1,235,436
22 Jul 19	10.37000 +0.03	10.42	10.24	10.30	273,923
19 Jul 19	10.34000 -0.01	10.38	10.30	10.34	474,381
18 Jul 19	10.35000 +0.21	10.38	10.10	10.12	606,393
17 Jul 19	10.14000 -0.07	10.34	10.12	10.23	301,665
16 Jul 19	10.21000 +0.02	10.29	10.10	10.18	344,220
15 Jul 19	10.19000 -0.02	10.29	10.09	10.19	438,695
12 Jul 19	10.21000 +0.33	10.24	9.88	9.88	1,023,043
11 Jul 19	9.88000 -0.06	9.98	9.75	9.96	711,415
10 Jul 19	9.94000 +0.00	10.08	9.91	9.92	943,493
09 Jul 19	9.94000 +0.18	9.98	9.71	9.74	502,496
08 Jul 19	9.76000 -0.07	9.83	9.72	9.79	859,177
05 Jul 19	9.83000 +0.05	9.86	9.58	9.74	598,864
04 Jul 19	9.78000 +0.15	9.80	9.58	9.61	134,975
03 Jul 19	9.63000 +0.15	9.79	9.45	9.50	684,414
02 Jul 19	9.48000 -0.08	9.72	9.32	9.63	947,405
28 Jun 19	9.56000 +0.00	9.67	9.33	9.65	1,383,151
27 Jun 19	9.56000 -0.05	9.67	9.43	9.60	1,999,895
26 Jun 19	9.61000 -0.10	9.86	9.51	9.74	3,758,888
25 Jun 19	9.71000 -0.11	9.82	9.62	9.82	769,426
24 Jun 19	9.82000 +0.05	9.86	9.71	9.73	446,037
21 Jun 19	9.77000 +0.01	9.90	9.66	9.75	1,302,106
20 Jun 19	9.76000 -0.09	9.99	9.68	9.90	556,112
19 Jun 19	9.85000 +0.05	9.94	9.70	9.80	1,079,355
18 Jun 19	9.80000 +0.08	9.90	9.73	9.76	261,198
17 Jun 19	9.72000 -0.07	9.91	9.70	9.82	232,210
14 Jun 19	9.79000 -0.02	9.85	9.76	9.83	262,886
13 Jun 19	9.81000 +0.07	9.88	9.73	9.74	712,467
12 Jun 19	9.74000 -0.05	9.84	9.73	9.81	303,962
11 Jun 19	9.79000 -0.01	9.89	9.76	9.83	268,724
10 Jun 19	9.80000 -0.12	9.99	9.77	9.95	517,966
07 Jun 19	9.92000 -0.15	10.09	9.89	10.07	522,621
06 Jun 19	10.07000 +0.06	10.13	9.87	10.00	859,027
05 Jun 19	10.01000 +0.04	10.07	9.89	9.98	770,890
04 Jun 19	9.97000 +0.21	9.99	9.78	9.79	572,556
03 Jun 19	9.76000 -0.02	9.90	9.67	9.78	987,285
31 May 19	9.78000 +0.06	9.81	9.54	9.65	1,201,021
30 May 19	9.72000 -0.16	9.91	9.69	9.88	682,565
29 May 19	9.88000 -0.06	9.96	9.85	9.89	399,531
28 May 19	9.94000 -0.06	10.10	9.85	9.99	1,180,278
27 May 19	10.00000 +0.05	10.02	9.90	9.93	290,879
24 May 19	9.95000 +0.04	10.10	9.93	9.95	665,159
23 May 19	9.91000 -0.33	10.22	9.88	10.17	971,483
22 May 19	10.24000 +0.15	10.28	9.99	10.03	2,458,948
21 May 19	10.09000 +0.21	10.11	9.79	9.84	2,598,599
17 May 19	9.88000 +0.14	9.93	9.65	9.75	1,303,829
16 May 19	9.74000 +0.14	9.87	9.62	9.65	969,876
15 May 19	9.60000 -0.09	9.81	9.59	9.65	1,783,123
14 May 19	9.69000 +0.09	9.92	9.62	9.62	1,400,864
13 May 19	9.60000 +0.11	9.64	9.20	9.20	1,043,060
10 May 19	9.49000 -0.03	9.74	9.42	9.50	1,562,957
09 May 19	9.52000 +0.04	9.71	9.42	9.44	2,180,357
08 May 19	9.48000 +1.13	10.32	9.30	9.30	5,867,519
07 May 19	8.35000 -0.04	8.40	8.16	8.33	971,484
06 May 19	8.39000 +0.00	8.43	8.16	8.30	603,883
03 May 19	8.39000 +0.22	8.44	8.10	8.18	1,782,215
02 May 19	8.17000 -0.03	8.21	8.09	8.17	321,174
01 May 19	8.20000 -0.11	8.40	8.18	8.33	348,646
30 Apr 19	8.31000 -0.01	8.41	8.31	8.32	881,583
29 Apr 19	8.32000 -0.02	8.44	8.30	8.34	382,789
26 Apr 19	8.34000 +0.10	8.41	8.20	8.22	706,416
25 Apr 19	8.24000 -0.06	8.35	8.15	8.31	1,233,507
24 Apr 19	8.30000 +0.11	8.76	8.26	8.53	3,069,549
23 Apr 19	8.19000 +0.04	8.24	8.09	8.15	280,955
22 Apr 19	8.15000 -0.04	8.25	8.12	8.20	323,109
18 Apr 19	8.19000 -0.01	8.27	8.10	8.17	523,503
17 Apr 19	8.20000 +0.08	8.21	8.09	8.14	668,986
16 Apr 19	8.12000 +0.02	8.27	8.10	8.10	821,468
15 Apr 19	8.10000 +0.07	8.18	7.99	8.00	443,821
12 Apr 19	8.03000 -0.03	8.15	8.01	8.06	615,256
11 Apr 19	8.06000 +0.00	8.16	8.02	8.10	559,636
10 Apr 19	8.06000 -0.09	8.21	8.06	8.21	420,974
09 Apr 19	8.15000 -0.15	8.30	8.14	8.23	813,919
08 Apr 19	8.30000 -0.06	8.48	8.22	8.34	986,735
05 Apr 19	8.36000 -0.10	8.48	8.32	8.46	644,696
04 Apr 19	8.46000 +0.28	8.49	8.11	8.16	813,105
03 Apr 19	8.18000 -0.07	8.30	8.08	8.23	1,035,988
02 Apr 19	8.25000 -0.21	8.45	8.15	8.45	768,682
01 Apr 19	8.46000 +0.01	8.56	8.43	8.52	286,059
29 Mar 19	8.45000 -0.06	8.59	8.45	8.57	1,625,180
28 Mar 19	8.51000 -0.10	8.59	8.27	8.59	871,936
27 Mar 19	8.61000 +0.07	8.66	8.45	8.51	431,691
26 Mar 19	8.54000 +0.04	8.67	8.45	8.53	918,625
25 Mar 19	8.50000 +0.20	8.52	8.27	8.29	633,696
22 Mar 19	8.30000 -0.05	8.42	8.26	8.32	944,463
21 Mar 19	8.35000 +0.01	8.46	8.31	8.35	380,181
20 Mar 19	8.34000 +0.04	8.41	8.22	8.31	331,632
19 Mar 19	8.30000 -0.13	8.50	8.27	8.50	367,610
18 Mar 19	8.43000 +0.14	8.45	8.19	8.30	740,504
15 Mar 19	8.29000 +0.25	8.34	7.97	8.05	4,751,298
14 Mar 19	8.04000 -0.03	8.04	7.94	8.03	554,530
13 Mar 19	8.07000 -0.09	8.18	8.01	8.17	733,515
12 Mar 19	8.16000 +0.24	8.20	7.81	7.93	1,076,880
11 Mar 19	7.92000 +0.04	7.94	7.74	7.91	1,317,536
08 Mar 19	7.88000 -0.02	8.01	7.81	7.84	1,375,763
07 Mar 19	7.90000 +0.56	8.37	7.39	7.39	6,246,596
06 Mar 19	7.34000 -0.13	7.64	7.27	7.49	653,727
05 Mar 19	7.47000 -0.07	7.65	7.39	7.55	641,175
04 Mar 19	7.54000 -0.11	7.76	7.40	7.67	744,900
01 Mar 19	7.65000 +0.12	7.88	7.49	7.56	743,915
28 Feb 19	7.53000 -0.02	7.72	7.45	7.56	845,376
27 Feb 19	7.55000 -0.02	7.66	7.42	7.54	530,166
26 Feb 19	7.57000 +0.15	7.62	7.45	7.45	462,199
25 Feb 19	7.42000 +0.00	7.51	7.39	7.42	338,526
22 Feb 19	7.42000 +0.04	7.62	7.34	7.40	699,434
21 Feb 19	7.38000 -0.10	7.49	7.17	7.48	1,601,075
20 Feb 19	7.48000 +0.06	7.55	7.36	7.41	911,709
19 Feb 19	7.42000 +0.03	7.46	7.28	7.38	692,134
15 Feb 19	7.39000 +0.06	7.45	7.30	7.37	645,215
14 Feb 19	7.33000 +0.16	7.38	7.17	7.17	1,523,882
13 Feb 19	7.17000 -0.03	7.25	7.16	7.22	1,027,666
12 Feb 19	7.20000 +0.02	7.30	7.17	7.22	697,964
11 Feb 19	7.18000 +0.03	7.23	7.11	7.15	1,042,009
08 Feb 19	7.15000 +0.00	7.17	7.09	7.13	258,870
07 Feb 19	7.15000 +0.09	7.19	7.03	7.05	503,086
06 Feb 19	7.06000 +0.07	7.08	6.97	6.98	523,779
05 Feb 19	6.99000 +0.11	7.02	6.87	6.90	530,906
04 Feb 19	6.88000 -0.10	7.03	6.85	6.91	550,720
01 Feb 19	6.98000 -0.10	7.18	6.91	7.06	977,389
31 Jan 19	7.08000 -0.06	7.14	7.00	7.14	432,093
30 Jan 19	7.14000 +0.13	7.14	6.96	7.03	547,141
29 Jan 19	7.01000 -0.08	7.26	6.99	7.12	754,035
28 Jan 19	7.09000 -0.08	7.14	6.92	7.08	1,299,696
25 Jan 19	7.17000 -0.02	7.25	7.15	7.25	645,087
24 Jan 19	7.19000 +0.01	7.22	7.09	7.15	566,826
23 Jan 19	7.18000 -0.04	7.27	7.14	7.24	589,064
22 Jan 19	7.22000 -0.13	7.32	7.17	7.31	719,542
21 Jan 19	7.35000 +0.05	7.40	7.19	7.29	374,629
18 Jan 19	7.30000 +0.05	7.42	7.27	7.32	1,286,748
17 Jan 19	7.25000 -0.05	7.40	7.23	7.26	1,350,481
16 Jan 19	7.30000 -0.22	7.58	7.27	7.56	1,334,129
15 Jan 19	7.52000 +0.02	7.58	7.44	7.50	560,330
14 Jan 19	7.50000 -0.14	7.69	7.43	7.64	648,769
11 Jan 19	7.64000 +0.00	7.77	7.52	7.61	563,775
10 Jan 19	7.64000 -0.10	7.74	7.46	7.67	593,164
09 Jan 19	7.74000 +0.29	7.77	7.48	7.52	711,253
08 Jan 19	7.45000 -0.06	7.69	7.41	7.58	836,195
07 Jan 19	7.51000 +0.13	7.73	7.37	7.42	722,401
04 Jan 19	7.38000 +0.19	7.44	7.15	7.25	467,331
03 Jan 19	7.19000 +0.23	7.21	6.84	6.92	600,713
02 Jan 19	6.96000 +0.05	7.10	6.68	6.82	593,069
31 Dec 18	6.91000 +0.17	7.01	6.82	6.82	741,965
28 Dec 18	6.74000 +0.27	6.80	6.37	6.48	762,199
27 Dec 18	6.47000 +0.31	6.50	6.30	6.31	789,162
24 Dec 18	6.16000 -0.01	6.29	6.03	6.09	493,683
21 Dec 18	6.17000 -0.22	6.43	6.13	6.39	3,287,815
20 Dec 18	6.39000 -0.14	6.62	6.30	6.51	714,652
19 Dec 18	6.53000 -0.02	6.88	6.51	6.56	971,418
18 Dec 18	6.55000 -0.05	6.79	6.37	6.63	1,477,299
17 Dec 18	6.60000 -0.24	6.88	6.54	6.78	1,695,441
14 Dec 18	6.84000 +0.02	7.12	6.73	6.73	720,899
13 Dec 18	6.82000 -0.11	6.94	6.75	6.94	617,494
12 Dec 18	6.93000 -0.16	7.18	6.88	7.18	659,696
11 Dec 18	7.09000 +0.05	7.22	7.00	7.04	518,789
10 Dec 18	7.04000 -0.07	7.16	6.99	7.10	1,017,208
07 Dec 18	7.11000 +0.05	7.27	6.98	7.06	1,145,856
06 Dec 18	7.06000 -0.06	7.12	6.97	7.00	667,654
05 Dec 18	7.12000 -0.16	7.32	7.05	7.22	319,587
04 Dec 18	7.28000 +0.01	7.34	7.01	7.22	1,187,165
03 Dec 18	7.27000 +0.22	7.47	7.13	7.13	665,520
30 Nov 18	7.05000 -0.03	7.22	7.01	7.06	1,712,086
29 Nov 18	7.08000 -0.10	7.16	6.99	7.10	419,107
28 Nov 18	7.18000 +0.39	7.21	6.85	6.92	974,594
27 Nov 18	6.79000 +0.07	6.83	6.58	6.70	998,417
26 Nov 18	6.72000 -0.16	6.99	6.69	6.87	1,333,805
23 Nov 18	6.88000 +0.01	6.91	6.82	6.85	116,736
22 Nov 18	6.87000 -0.08	7.00	6.80	6.94	186,908
21 Nov 18	6.95000 +0.02	7.08	6.92	6.98	967,303
20 Nov 18	6.93000 -0.04	7.04	6.86	6.88	692,492
19 Nov 18	6.97000 -0.19	7.19	6.87	7.15	1,150,759
16 Nov 18	7.16000 -0.19	7.39	7.12	7.32	918,596
15 Nov 18	7.35000 -0.26	7.67	7.35	7.55	1,677,634
14 Nov 18	7.61000 +0.10	7.68	7.49	7.50	548,978
13 Nov 18	7.51000 +0.16	7.60	7.45	7.48	485,192
12 Nov 18	7.35000 -0.07	7.49	7.34	7.42	521,986
09 Nov 18	7.42000 -0.32	7.70	7.39	7.65	937,795
08 Nov 18	7.74000 -0.10	7.86	7.65	7.84	789,753
07 Nov 18	7.84000 +0.20	7.92	7.24	7.60	1,748,485
06 Nov 18	7.64000 -0.66	7.99	7.55	7.89	2,887,869
05 Nov 18	8.30000 +0.30	8.30	8.03	8.06	2,534,595
02 Nov 18	8.00000 +0.12	8.16	7.88	7.88	1,476,908
01 Nov 18	7.88000 +0.13	7.91	7.64	7.80	1,301,829
31 Oct 18	7.75000 -0.11	7.95	7.65	7.95	879,776
30 Oct 18	7.86000 -0.12	8.01	7.79	7.98	1,154,253
29 Oct 18	7.98000 +0.16	8.22	7.87	7.93	1,475,690
26 Oct 18	7.82000 -0.06	7.90	7.61	7.81	1,367,888
25 Oct 18	7.88000 +0.06	8.03	7.84	7.91	798,242
24 Oct 18	7.82000 -0.35	8.20	7.80	8.14	914,733
23 Oct 18	8.17000 -0.13	8.25	8.04	8.21	1,131,607
22 Oct 18	8.30000 +0.16	8.50	8.14	8.15	2,041,889
19 Oct 18	8.14000 +0.07	8.19	8.00	8.14	2,528,822
18 Oct 18	8.07000 -0.03	8.28	8.05	8.05	821,780
17 Oct 18	8.10000 -0.14	8.25	7.97	8.22	2,129,356
16 Oct 18	8.24000 +0.06	8.27	8.11	8.18	668,322
15 Oct 18	8.18000 -0.07	8.48	8.14	8.26	1,158,954
12 Oct 18	8.25000 +0.14	8.77	8.10	8.50	1,933,075
11 Oct 18	8.11000 +0.20	8.41	7.74	7.85	2,783,898
10 Oct 18	7.91000 -0.04	8.00	7.81	7.95	1,470,509
09 Oct 18	7.95000 -0.08	8.07	7.81	8.00	734,267
05 Oct 18	8.03000 +0.13	8.11	7.87	7.90	1,401,064
04 Oct 18	7.90000 -0.02	8.00	7.75	7.89	2,145,191
03 Oct 18	7.92000 -0.13	8.05	7.80	7.97	1,502,985
02 Oct 18	8.05000 +1.35	8.44	7.05	7.05	13,198,240
01 Oct 18	6.70000 +0.05	6.75	6.64	6.70	377,469
28 Sep 18	6.65000 -0.13	6.78	6.62	6.76	1,601,397
27 Sep 18	6.78000 +0.11	6.84	6.58	6.66	481,748
26 Sep 18	6.67000 -0.16	6.91	6.65	6.79	697,516
25 Sep 18	6.83000 +0.01	6.89	6.77	6.87	501,261
24 Sep 18	6.82000 -0.22	7.07	6.81	7.01	1,080,696
21 Sep 18	7.04000 -0.11	7.17	7.01	7.16	610,951
20 Sep 18	7.15000 -0.01	7.25	7.01	7.22	474,790
19 Sep 18	7.16000 -0.14	7.32	7.16	7.28	412,843
18 Sep 18	7.30000 +0.01	7.38	7.24	7.30	512,427
17 Sep 18	7.29000 +0.00	7.40	7.24	7.39	1,173,207
14 Sep 18	7.29000 -0.05	7.41	7.27	7.37	551,110
13 Sep 18	7.34000 +0.17	7.42	7.19	7.22	799,363
12 Sep 18	7.17000 +0.04	7.27	7.15	7.16	911,008
11 Sep 18	7.13000 +0.19	7.32	6.97	7.20	2,704,326
10 Sep 18	6.94000 -0.07	7.14	6.92	7.08	860,325
07 Sep 18	7.01000 +0.07	7.10	6.87	6.93	1,315,398
06 Sep 18	6.94000 -0.04	7.00	6.84	6.98	564,822
05 Sep 18	6.98000 -0.02	7.01	6.80	7.00	1,051,527
04 Sep 18	7.00000 -0.03	7.04	6.84	7.00	516,265
31 Aug 18	7.03000 -0.01	7.14	6.99	7.03	1,585,522
30 Aug 18	7.04000 -0.16	7.20	6.99	7.16	3,420,699
29 Aug 18	7.20000 +0.15	7.26	6.99	7.06	1,112,475
28 Aug 18	7.05000 +0.31	7.08	6.74	6.75	1,400,715
27 Aug 18	6.74000 +0.12	6.81	6.61	6.62	721,703
24 Aug 18	6.62000 -0.02	6.71	6.58	6.71	395,486
23 Aug 18	6.64000 -0.06	6.76	6.64	6.71	725,130
22 Aug 18	6.70000 -0.23	6.94	6.64	6.92	639,325
21 Aug 18	6.93000 -0.01	7.02	6.92	6.92	1,625,702
20 Aug 18	6.94000 +0.09	6.96	6.84	6.87	1,243,950
17 Aug 18	6.85000 +0.03	6.95	6.75	6.80	1,293,475
16 Aug 18	6.82000 -0.05	6.95	6.74	6.88	891,135
15 Aug 18	6.87000 +0.10	6.90	6.50	6.76	1,379,863
14 Aug 18	6.77000 +0.87	6.83	6.22	6.24	3,804,486
13 Aug 18	5.90000 -0.10	6.02	5.80	6.00	1,281,922
10 Aug 18	6.00000 -0.07	6.08	5.97	6.06	391,926
09 Aug 18	6.07000 -0.13	6.25	6.02	6.21	680,865
08 Aug 18	6.20000 +0.18	6.22	6.00	6.00	653,236
07 Aug 18	6.02000 -0.01	6.20	6.02	6.05	390,807
03 Aug 18	6.03000 +0.00	6.15	6.01	6.03	349,561
02 Aug 18	6.03000 -0.07	6.11	6.01	6.07	333,711
01 Aug 18	6.10000 -0.16	6.30	6.09	6.22	585,092
31 Jul 18	6.26000 +0.16	6.31	6.10	6.10	449,444
30 Jul 18	6.10000 +0.01	6.20	6.10	6.12	235,876
27 Jul 18	6.09000 +0.03	6.21	6.03	6.06	762,932
26 Jul 18	6.06000 -0.02	6.13	6.01	6.07	520,121
25 Jul 18	6.08000 +0.06	6.13	6.00	6.05	1,113,065
24 Jul 18	6.02000 -0.29	6.45	6.00	6.28	1,015,937
23 Jul 18	6.31000 +0.16	6.34	6.07	6.16	571,123
20 Jul 18	6.15000 -0.08	6.28	6.13	6.23	628,691
19 Jul 18	6.23000 +0.11	6.32	6.09	6.18	735,411
18 Jul 18	6.12000 +0.05	6.50	5.94	6.05	1,348,487
17 Jul 18	6.07000 +0.04	6.09	5.88	6.09	531,010
16 Jul 18	6.03000 -0.03	6.07	5.75	6.05	3,079,945
13 Jul 18	6.06000 -0.09	6.17	6.04	6.17	549,756
12 Jul 18	6.15000 -0.02	6.23	6.10	6.22	1,181,911
11 Jul 18	6.17000 -0.20	6.42	6.08	6.35	1,543,167
10 Jul 18	6.37000 +0.15	6.42	6.22	6.27	1,045,297
09 Jul 18	6.22000 +0.02	6.34	6.14	6.29	1,277,432
06 Jul 18	6.20000 +0.04	6.42	6.09	6.13	998,055
05 Jul 18	6.16000 -0.03	6.22	6.00	6.19	896,943
04 Jul 18	6.19000 +0.08	6.34	6.10	6.13	255,832
03 Jul 18	6.11000 -0.07	6.29	6.11	6.19	780,799
29 Jun 18	6.18000 +0.45	6.25	5.81	5.81	2,205,841
28 Jun 18	5.73000 -0.53	6.14	5.71	6.14	2,130,019
27 Jun 18	6.26000 -0.22	6.50	6.25	6.50	858,043
26 Jun 18	6.48000 -0.13	6.65	6.39	6.65	2,801,204
25 Jun 18	6.61000 -0.24	6.86	6.48	6.84	1,832,895
22 Jun 18	6.85000 +0.30	6.90	6.54	6.54	5,332,694
21 Jun 18	6.55000 +0.21	6.59	6.33	6.34	1,722,214
20 Jun 18	6.34000 -0.20	6.59	6.31	6.59	1,455,359
19 Jun 18	6.54000 -0.06	6.61	6.47	6.53	1,158,895
18 Jun 18	6.60000 -0.06	6.70	6.51	6.61	1,199,133
15 Jun 18	6.66000 +0.09	6.70	6.52	6.54	2,073,800
14 Jun 18	6.57000 -0.08	6.71	6.40	6.68	2,258,978
13 Jun 18	6.65000 -0.06	6.78	6.37	6.76	1,971,965
12 Jun 18	6.71000 +0.13	6.76	6.59	6.59	2,979,489
11 Jun 18	6.58000 +0.05	6.62	6.48	6.49	2,119,914
08 Jun 18	6.53000 +0.16	6.57	6.23	6.35	3,366,308
07 Jun 18	6.37000 +0.23	6.37	6.10	6.13	4,026,844
06 Jun 18	6.14000 +0.18	6.15	5.96	5.97	2,627,861
05 Jun 18	5.96000 +0.31	6.04	5.64	5.64	2,398,646
04 Jun 18	5.65000 +0.09	5.71	5.49	5.59	1,868,162
01 Jun 18	5.56000 +0.13	5.60	5.43	5.46	2,950,728
31 May 18	5.43000 -0.18	5.62	5.35	5.59	21,284,820
30 May 18	5.61000 -0.06	5.74	5.60	5.72	2,089,387
29 May 18	5.67000 -0.01	5.77	5.60	5.63	2,174,264
28 May 18	5.68000 -0.05	5.77	5.60	5.76	803,983
25 May 18	5.73000 +0.00	5.87	5.61	5.71	2,667,579
24 May 18	5.73000 -0.05	5.82	5.67	5.80	2,614,170
23 May 18	5.78000 +0.02	5.78	5.66	5.76	2,299,502
22 May 18	5.76000 -0.06	5.82	5.71	5.82	2,566,570
18 May 18	5.82000 -0.15	6.03	5.75	6.03	1,767,804
17 May 18	5.97000 +0.21	6.07	5.69	5.78	2,783,680
16 May 18	5.76000 +0.03	5.95	5.58	5.85	4,239,797
15 May 18	5.73000 +0.62	6.14	5.35	5.39	11,284,230
14 May 18	5.11000 +0.47	5.19	4.73	4.79	11,862,330
11 May 18	4.64000 -0.17	4.86	4.62	4.83	1,407,394
10 May 18	4.81000 -0.04	4.88	4.72	4.83	1,540,279
09 May 18	4.85000 -0.02	4.91	4.74	4.91	1,901,520
08 May 18	4.87000 +0.05	4.94	4.78	4.85	2,635,331
07 May 18	4.82000 -0.23	5.08	4.80	5.07	2,145,140
04 May 18	5.05000 +0.16	5.16	4.90	4.90	2,444,488
03 May 18	4.89000 -0.02	4.92	4.81	4.87	2,312,201
02 May 18	4.91000 +0.01	4.95	4.84	4.92	4,628,768
01 May 18	4.90000 +0.05	4.93	4.79	4.85	1,825,437
30 Apr 18	4.85000 -0.09	4.97	4.83	4.97	2,145,263
27 Apr 18	4.94000 -0.01	4.98	4.91	4.95	413,750
26 Apr 18	4.95000 +0.13	4.97	4.69	4.87	2,918,774
25 Apr 18	4.82000 -0.09	4.93	4.80	4.93	1,290,550
24 Apr 18	4.91000 -0.08	5.04	4.89	5.03	988,836
23 Apr 18	4.99000 -0.03	5.06	4.98	5.05	2,202,453
20 Apr 18	5.02000 -0.18	5.23	4.96	5.21	2,114,819
19 Apr 18	5.20000 +0.20	5.28	4.99	4.99	2,692,715
18 Apr 18	5.00000 +0.16	5.03	4.89	4.97	4,192,803
17 Apr 18	4.84000 +0.21	4.91	4.66	4.66	2,750,356
16 Apr 18	4.63000 +0.01	4.66	4.57	4.66	1,357,900
13 Apr 18	4.62000 -0.09	4.75	4.59	4.73	1,975,802
12 Apr 18	4.71000 +0.18	4.72	4.53	4.57	1,571,299
11 Apr 18	4.53000 +0.03	4.57	4.46	4.52	3,533,258
10 Apr 18	4.50000 +0.04	4.60	4.46	4.51	2,556,941
09 Apr 18	4.46000 +0.01	4.53	4.39	4.50	1,643,961
06 Apr 18	4.45000 +0.14	4.50	4.29	4.29	2,542,687
05 Apr 18	4.31000 +0.19	4.36	4.08	4.15	2,051,128
04 Apr 18	4.12000 +0.17	4.16	3.80	3.93	7,267,960
03 Apr 18	3.95000 -0.09	3.99	3.89	3.91	2,445,502
02 Apr 18	4.04000 -0.11	4.17	3.96	4.17	1,614,333
29 Mar 18	4.15000 +0.14	4.19	4.02	4.03	1,893,263
28 Mar 18	4.01000 +0.08	4.22	3.89	3.90	2,764,777
27 Mar 18	3.93000 -0.04	4.01	3.90	3.99	1,926,949
26 Mar 18	3.97000 -0.02	4.04	3.92	4.00	1,988,721
23 Mar 18	3.99000 -0.04	4.11	3.93	4.05	2,210,603
22 Mar 18	4.03000 -0.20	4.24	4.00	4.24	3,182,146
21 Mar 18	4.23000 +0.15	4.28	4.10	4.13	2,836,929
20 Mar 18	4.08000 -0.06	4.23	4.01	4.15	3,301,416
19 Mar 18	4.14000 +0.27	4.24	3.83	3.91	5,550,284
16 Mar 18	3.87000 +0.00	4.07	3.71	3.87	11,441,780
15 Mar 18	3.87000 -1.25	5.46	3.21	5.27	15,383,090
14 Mar 18	5.12000 -0.17	5.35	5.07	5.32	2,988,427
13 Mar 18	5.29000 +0.02	5.34	5.16	5.28	3,538,987
12 Mar 18	5.27000 +0.33	5.37	4.93	4.94	2,980,952
09 Mar 18	4.94000 +0.00	4.97	4.86	4.96	1,453,053
08 Mar 18	4.94000 +0.16	4.99	4.76	4.80	2,911,736
07 Mar 18	4.78000 +0.00	4.83	4.67	4.69	1,332,138
06 Mar 18	4.78000 -0.04	4.89	4.70	4.85	801,484
05 Mar 18	4.82000 +0.06	4.83	4.69	4.75	875,197
02 Mar 18	4.76000 -0.04	4.84	4.67	4.76	2,446,940
01 Mar 18	4.80000 -0.07	4.98	4.75	4.84	2,232,712
28 Feb 18	4.87000 -0.09	4.96	4.71	4.96	4,651,597
27 Feb 18	4.96000 +0.06	5.02	4.88	4.90	3,257,912
26 Feb 18	4.90000 -0.05	4.99	4.78	4.96	2,531,890
23 Feb 18	4.95000 -0.02	4.99	4.82	4.99	1,311,993
22 Feb 18	4.97000 +0.22	5.06	4.76	4.77	2,982,201
21 Feb 18	4.75000 +0.35	4.85	4.30	4.39	8,069,279
20 Feb 18	4.40000 -0.18	4.69	4.35	4.65	3,317,735
16 Feb 18	4.58000 -0.07	4.78	4.53	4.70	2,475,577
15 Feb 18	4.65000 -0.32	5.01	4.60	4.99	2,859,430
14 Feb 18	4.97000 +0.12	5.04	4.70	4.81	4,758,333
13 Feb 18	4.85000 -0.56	5.41	4.84	5.39	4,243,665
12 Feb 18	5.41000 -0.03	5.63	5.38	5.50	2,005,177
09 Feb 18	5.44000 -0.01	5.65	5.35	5.51	1,676,254
08 Feb 18	5.45000 -0.18	5.67	5.39	5.62	3,078,759
07 Feb 18	5.63000 -0.04	6.05	5.59	5.81	4,864,153
06 Feb 18	5.67000 -2.28	6.23	5.25	6.23	17,160,020
05 Feb 18	7.95000 -0.18	8.12	7.90	8.03	1,714,700
02 Feb 18	8.13000 -0.07	8.18	8.05	8.15	1,398,439
01 Feb 18	8.20000 -0.10	8.27	8.04	8.27	1,295,978
31 Jan 18	8.30000 +0.09	8.35	8.20	8.25	1,247,851
30 Jan 18	8.21000 -0.19	8.37	7.97	8.35	2,863,280
29 Jan 18	8.40000 -0.07	8.49	8.35	8.47	1,131,172
26 Jan 18	8.47000 -0.27	8.79	8.44	8.79	1,016,600
25 Jan 18	8.74000 -0.04	8.82	8.71	8.82	1,268,131
24 Jan 18	8.78000 -0.05	8.84	8.68	8.84	1,914,911
23 Jan 18	8.83000 -0.15	8.99	8.83	8.98	730,941
22 Jan 18	8.98000 +0.19	9.03	8.77	8.80	2,113,156
19 Jan 18	8.79000 -0.10	8.88	8.75	8.88	992,045
18 Jan 18	8.89000 -0.15	9.05	8.82	9.03	3,264,274
17 Jan 18	9.04000 -0.01	9.15	9.00	9.12	5,109,821
16 Jan 18	9.05000 -0.38	9.40	9.01	9.40	2,227,960
15 Jan 18	9.43000 +0.09	9.47	9.30	9.30	301,759
12 Jan 18	9.34000 -0.17	9.42	8.84	9.40	4,465,237
11 Jan 18	9.51000 +0.03	9.59	9.45	9.46	1,640,127
10 Jan 18	9.48000 +0.05	9.51	9.36	9.44	665,362
09 Jan 18	9.43000 -0.06	9.52	9.36	9.50	1,500,080
08 Jan 18	9.49000 -0.18	9.67	9.45	9.65	1,647,615
05 Jan 18	9.67000 +0.06	9.76	9.54	9.69	5,157,012
04 Jan 18	9.61000 +0.15	9.69	9.39	9.50	7,962,120
03 Jan 18	9.46000 +0.06	9.56	9.39	9.40	2,024,475
02 Jan 18	9.40000 -0.10	9.52	9.37	9.52	2,680,182
29 Dec 17	9.50000 -0.09	9.59	9.46	9.58	1,079,652
28 Dec 17	9.59000 +0.01	9.61	9.51	9.55	585,335
27 Dec 17	9.58000 -0.02	9.66	9.56	9.60	501,609
22 Dec 17	9.60000 -0.05	9.73	9.55	9.70	1,400,667
21 Dec 17	9.65000 -0.18	9.88	9.50	9.84	7,900,363
20 Dec 17	9.83000 -0.07	9.99	9.83	9.92	889,113
19 Dec 17	9.90000 -0.07	10.06	9.81	9.97	2,437,667
18 Dec 17	9.97000 -0.08	10.16	9.93	10.10	1,326,894
15 Dec 17	10.05000 -0.19	10.32	10.03	10.25	3,879,215
14 Dec 17	10.24000 -0.22	10.51	10.19	10.50	3,128,607
13 Dec 17	10.46000 +0.00	11.03	10.17	10.62	7,012,945
12 Dec 17	10.46000 +0.84	10.59	9.40	9.61	2,418,023
11 Dec 17	9.62000 +0.18	9.69	9.47	9.47	702,870
08 Dec 17	9.44000 +0.13	9.58	9.32	9.36	1,311,361
07 Dec 17	9.31000 +0.05	9.35	9.25	9.26	1,355,909
06 Dec 17	9.26000 -0.02	9.36	9.22	9.28	1,581,658
05 Dec 17	9.28000 -0.17	9.43	9.23	9.41	876,608
04 Dec 17	9.45000 -0.18	9.71	9.34	9.66	2,366,000
01 Dec 17	9.63000 -0.10	9.81	9.60	9.72	1,044,577
30 Nov 17	9.73000 +0.01	9.91	9.59	9.76	1,023,544
29 Nov 17	9.72000 -0.16	9.88	9.67	9.88	852,448
28 Nov 17	9.88000 +0.26	9.90	9.60	9.61	638,481
27 Nov 17	9.62000 -0.18	9.89	9.62	9.79	402,421
24 Nov 17	9.80000 +0.17	9.86	9.60	9.62	286,725
23 Nov 17	9.63000 -0.04	9.73	9.57	9.57	126,845
22 Nov 17	9.67000 +0.12	9.71	9.47	9.56	759,043
21 Nov 17	9.55000 -0.05	9.78	9.51	9.66	401,439
20 Nov 17	9.60000 -0.17	9.79	9.58	9.75	1,079,033
17 Nov 17	9.77000 +0.11	9.94	9.68	9.69	433,462
16 Nov 17	9.66000 +0.14	9.77	9.58	9.59	479,295
15 Nov 17	9.52000 +0.07	9.55	9.35	9.40	1,350,745
14 Nov 17	9.45000 -0.02	9.53	9.39	9.44	652,850
13 Nov 17	9.47000 -0.17	9.61	9.40	9.60	1,013,961
10 Nov 17	9.64000 -0.06	9.78	9.63	9.70	541,657
09 Nov 17	9.70000 -0.14	9.87	9.65	9.72	986,031
08 Nov 17	9.84000 +0.04	10.20	9.55	9.59	1,946,763
07 Nov 17	9.80000 -0.18	10.04	9.73	9.97	1,025,628
06 Nov 17	9.98000 -0.03	10.05	9.93	10.01	380,675
03 Nov 17	10.01000 -0.06	10.18	10.00	10.10	555,981
02 Nov 17	10.07000 +0.03	10.11	9.96	10.01	455,957
01 Nov 17	10.04000 +0.10	10.06	9.81	9.96	936,762
31 Oct 17	9.94000 -0.38	10.30	9.92	10.17	1,573,500
30 Oct 17	10.32000 +0.87	10.39	9.60	9.60	5,024,708
27 Oct 17	9.45000 -0.01	9.50	9.28	9.46	2,288,338
26 Oct 17	9.46000 -0.21	9.73	9.38	9.67	658,491
25 Oct 17	9.67000 +0.05	9.78	9.59	9.63	814,969
24 Oct 17	9.62000 +0.29	9.70	9.35	9.36	1,248,851
23 Oct 17	9.33000 -0.10	9.47	9.29	9.45	369,502
20 Oct 17	9.43000 +0.07	9.46	9.25	9.35	404,497
19 Oct 17	9.36000 -0.03	9.47	9.28	9.33	719,095
18 Oct 17	9.39000 -0.03	9.50	9.34	9.47	484,986
17 Oct 17	9.42000 +0.09	9.49	9.32	9.34	494,669
16 Oct 17	9.33000 +0.04	9.48	9.31	9.32	329,377
13 Oct 17	9.29000 -0.01	9.45	9.28	9.33	708,855
12 Oct 17	9.30000 -0.32	9.66	9.29	9.64	1,074,598
11 Oct 17	9.62000 -0.41	10.02	9.54	10.02	1,602,527
10 Oct 17	10.03000 +0.05	10.12	9.70	9.90	2,210,596
06 Oct 17	9.98000 +0.94	10.04	8.95	9.05	4,267,756
05 Oct 17	9.04000 -0.08	9.26	9.03	9.13	629,287
04 Oct 17	9.12000 -0.24	9.35	9.10	9.35	646,529
03 Oct 17	9.36000 -0.14	9.52	9.30	9.50	1,552,705
02 Oct 17	9.50000 +0.25	9.52	9.26	9.26	541,338
29 Sep 17	9.25000 +0.00	9.35	9.20	9.26	1,089,766
28 Sep 17	9.25000 -0.05	9.29	9.15	9.23	1,049,821
27 Sep 17	9.30000 -0.05	9.46	9.27	9.40	864,560
26 Sep 17	9.35000 +0.06	9.47	9.19	9.28	969,880
25 Sep 17	9.29000 +0.05	9.35	9.17	9.21	425,982
22 Sep 17	9.24000 +0.07	9.25	9.09	9.14	1,264,113
21 Sep 17	9.17000 +0.16	9.22	9.00	9.01	822,368
20 Sep 17	9.01000 +0.01	9.07	8.97	9.02	821,311
19 Sep 17	9.00000 +0.05	9.04	8.92	8.92	2,075,578
18 Sep 17	8.95000 -0.06	9.06	8.93	9.00	1,036,888
15 Sep 17	9.01000 -0.04	9.07	8.98	9.05	1,285,254
14 Sep 17	9.05000 +0.05	9.15	8.99	9.02	2,637,745
13 Sep 17	9.00000 -0.24	9.24	8.93	9.23	2,374,663
12 Sep 17	9.24000 +0.29	9.31	8.94	8.98	990,290
11 Sep 17	8.95000 +0.20	9.06	8.74	8.76	2,988,301
08 Sep 17	8.75000 -0.15	8.94	8.70	8.90	1,837,739
07 Sep 17	8.90000 -0.06	9.00	8.81	8.92	1,864,082
06 Sep 17	8.96000 +0.11	9.05	8.86	8.88	2,411,271
05 Sep 17	8.85000 -0.38	9.23	8.81	9.20	1,687,064
01 Sep 17	9.23000 -0.13	9.38	9.17	9.36	497,684
31 Aug 17	9.36000 +0.37	9.50	9.02	9.02	7,350,206
30 Aug 17	8.99000 +0.18	9.02	8.72	8.75	590,641
29 Aug 17	8.81000 -0.05	8.86	8.72	8.76	912,206
28 Aug 17	8.86000 +0.04	8.94	8.77	8.82	654,031
25 Aug 17	8.82000 -0.37	9.16	8.80	9.16	826,895
24 Aug 17	9.19000 -0.09	9.33	9.07	9.27	1,006,779
23 Aug 17	9.28000 +0.37	9.32	8.84	8.88	2,396,887
22 Aug 17	8.91000 +0.16	8.96	8.68	8.75	1,527,329
21 Aug 17	8.75000 -0.07	8.97	8.71	8.89	2,582,368
18 Aug 17	8.82000 +0.13	8.96	8.63	8.72	1,965,064
17 Aug 17	8.69000 -0.01	8.83	8.61	8.65	1,740,116
16 Aug 17	8.70000 +0.27	8.71	8.41	8.43	2,384,136
15 Aug 17	8.43000 +0.08	8.44	8.26	8.35	1,210,739
14 Aug 17	8.35000 +0.22	8.40	8.13	8.15	2,188,631
11 Aug 17	8.13000 -0.37	8.41	8.03	8.40	3,688,460
10 Aug 17	8.50000 -0.83	9.01	8.30	9.01	5,470,157
09 Aug 17	9.33000 -0.20	9.50	9.21	9.50	1,572,753
08 Aug 17	9.53000 +0.05	9.72	9.47	9.50	1,193,316
04 Aug 17	9.48000 -0.21	9.82	9.41	9.81	9,107,349
03 Aug 17	9.69000 -0.04	9.83	9.62	9.74	1,184,364
02 Aug 17	9.73000 +0.08	9.75	9.54	9.65	847,786
01 Aug 17	9.65000 +0.21	9.69	9.42	9.50	1,150,429
31 Jul 17	9.44000 -0.09	9.52	9.35	9.52	1,400,446
28 Jul 17	9.53000 -0.11	9.54	9.30	9.41	1,438,451
27 Jul 17	9.64000 +0.24	9.66	9.33	9.44	3,100,242
26 Jul 17	9.40000 -0.03	9.51	9.32	9.46	1,668,022
25 Jul 17	9.43000 -0.03	10.06	9.41	9.74	1,951,451
24 Jul 17	9.46000 +0.31	9.54	9.34	9.36	1,200,671
21 Jul 17	9.15000 +0.05	9.19	9.07	9.12	540,325
20 Jul 17	9.10000 -0.31	9.48	9.02	9.40	949,229
19 Jul 17	9.41000 +0.09	9.55	9.26	9.29	3,811,363
18 Jul 17	9.32000 +0.66	9.37	8.64	8.67	3,973,088
17 Jul 17	8.66000 -0.12	8.81	8.60	8.75	2,218,200
14 Jul 17	8.78000 -0.17	9.06	8.74	8.93	2,930,767
13 Jul 17	8.95000 -0.03	9.05	8.93	8.98	1,530,520
12 Jul 17	8.98000 -0.03	9.11	8.93	9.03	771,920
11 Jul 17	9.01000 -0.15	9.24	8.95	9.15	844,931
10 Jul 17	9.16000 -0.05	9.21	9.02	9.21	1,270,906
07 Jul 17	9.21000 -0.21	9.44	9.12	9.44	1,771,277
06 Jul 17	9.42000 +0.10	9.51	9.31	9.32	1,894,702
05 Jul 17	9.32000 +0.32	9.39	9.00	9.07	1,566,409
04 Jul 17	9.00000 +0.10	9.02	8.84	8.86	283,743
30 Jun 17	8.90000 -0.05	9.04	8.76	8.99	1,673,482
29 Jun 17	8.95000 +0.43	9.00	8.54	8.66	2,018,766
28 Jun 17	8.52000 -0.17	8.69	8.51	8.65	1,800,943
27 Jun 17	8.69000 +0.02	8.75	8.51	8.69	2,113,163
26 Jun 17	8.67000 -0.33	9.05	8.63	9.01	1,568,180
23 Jun 17	9.00000 +0.13	9.15	8.85	8.87	1,288,765
22 Jun 17	8.87000 -0.15	9.22	8.83	9.05	1,782,615
21 Jun 17	9.02000 -0.45	9.50	8.99	9.50	1,903,414
20 Jun 17	9.47000 -0.17	9.67	9.41	9.67	912,672
19 Jun 17	9.64000 +0.07	9.70	9.56	9.66	734,580
16 Jun 17	9.57000 -0.09	9.72	9.56	9.64	1,419,316
15 Jun 17	9.66000 -0.25	9.93	9.54	9.89	1,591,904
14 Jun 17	9.91000 -0.27	10.19	9.89	10.15	2,281,126
13 Jun 17	10.18000 +0.18	10.23	10.02	10.02	2,100,101
12 Jun 17	10.00000 +0.20	10.05	9.81	9.83	1,171,195
09 Jun 17	9.80000 +0.03	9.91	9.74	9.91	1,916,299
08 Jun 17	9.77000 -0.17	10.01	9.63	9.96	2,115,810
07 Jun 17	9.94000 +0.19	10.05	9.75	9.76	1,680,125
06 Jun 17	9.75000 -0.09	9.96	9.57	9.84	2,430,666
05 Jun 17	9.84000 +0.47	10.03	9.37	9.40	3,769,730
02 Jun 17	9.37000 -0.18	9.70	9.33	9.62	5,560,874
01 Jun 17	9.55000 +0.99	9.90	9.18	9.25	9,410,751
31 May 17	8.56000 -1.54	10.10	6.20	10.10	26,384,260
30 May 17	10.10000 -0.72	10.80	10.08	10.80	3,657,216
29 May 17	10.82000 +0.02	10.88	10.80	10.80	86,581
26 May 17	10.80000 -0.18	11.01	10.80	10.94	1,860,870
25 May 17	10.98000 +0.11	11.03	10.76	10.86	6,982,843
24 May 17	10.87000 +0.05	10.89	10.75	10.86	1,775,555
23 May 17	10.82000 -0.28	11.11	10.78	11.09	15,620,620
19 May 17	11.10000 +0.10	11.16	10.96	11.06	1,387,228
18 May 17	11.00000 +0.05	11.07	10.83	10.90	1,881,094
17 May 17	10.95000 -0.11	11.08	10.77	10.99	1,706,124
16 May 17	11.06000 -0.03	11.30	11.03	11.07	2,135,742
15 May 17	11.09000 -0.34	11.50	11.07	11.45	1,331,651
12 May 17	11.43000 -0.50	11.91	11.30	11.90	1,746,819
11 May 17	11.93000 -0.42	12.32	11.86	12.29	1,688,471
10 May 17	12.35000 +1.00	12.46	11.32	11.34	3,808,546
09 May 17	11.35000 +0.02	11.48	11.31	11.31	1,533,116
08 May 17	11.33000 -0.12	11.59	11.33	11.39	1,762,423
05 May 17	11.45000 -0.15	11.67	11.12	11.57	1,573,866
04 May 17	11.60000 -0.31	11.93	11.59	11.93	1,059,852
03 May 17	11.91000 -0.39	12.37	11.89	12.34	3,409,258
02 May 17	12.30000 +0.04	12.32	12.23	12.23	705,305
01 May 17	12.26000 +0.27	12.27	11.94	11.97	1,484,533
28 Apr 17	11.99000 +0.31	12.01	11.69	11.69	1,757,101
27 Apr 17	11.68000 +0.22	11.69	11.45	11.51	2,296,064
26 Apr 17	11.46000 -0.19	11.65	11.43	11.64	1,444,734
25 Apr 17	11.65000 -0.08	11.84	11.64	11.70	1,096,192
24 Apr 17	11.73000 -0.28	11.86	11.52	11.83	1,440,503
21 Apr 17	12.01000 -0.18	12.21	11.97	12.17	572,913
20 Apr 17	12.19000 -0.03	12.34	12.19	12.27	412,235
19 Apr 17	12.22000 +0.00	12.38	12.18	12.38	591,232
18 Apr 17	12.22000 -0.12	12.27	12.11	12.21	409,536
17 Apr 17	12.34000 +0.23	12.34	12.10	12.10	918,975
13 Apr 17	12.11000 -0.08	12.22	12.05	12.13	1,035,849
12 Apr 17	12.19000 +0.05	12.35	12.14	12.17	3,876,826
11 Apr 17	12.14000 -0.18	12.31	12.14	12.25	1,146,181
10 Apr 17	12.32000 +0.01	12.42	12.28	12.30	2,218,808
07 Apr 17	12.31000 -0.02	12.38	12.27	12.38	1,347,442
06 Apr 17	12.33000 +0.09	12.47	12.21	12.21	1,029,054
05 Apr 17	12.24000 +0.10	12.28	12.00	12.14	1,529,137
04 Apr 17	12.14000 -0.18	12.43	12.14	12.33	2,055,929
03 Apr 17	12.32000 +0.01	12.40	12.28	12.30	2,093,201
31 Mar 17	12.31000 +0.13	12.33	12.07	12.16	2,040,752
30 Mar 17	12.18000 -0.08	12.35	12.18	12.24	960,939
29 Mar 17	12.26000 -0.05	12.34	12.26	12.28	1,293,543
28 Mar 17	12.31000 -0.06	12.46	12.30	12.44	1,630,165
27 Mar 17	12.37000 -0.20	12.57	12.36	12.50	1,431,103
24 Mar 17	12.57000 +0.23	12.67	12.31	12.31	896,205
23 Mar 17	12.34000 -0.21	12.60	12.30	12.55	1,857,127
22 Mar 17	12.55000 -0.15	12.75	12.49	12.75	2,469,704
21 Mar 17	12.70000 -0.08	12.81	12.56	12.76	1,173,143
20 Mar 17	12.78000 -0.07	12.85	12.64	12.81	951,173
17 Mar 17	12.85000 -0.14	13.07	12.84	13.00	3,985,232
16 Mar 17	12.99000 -0.02	13.09	12.98	13.03	1,293,890
15 Mar 17	13.01000 -0.13	13.35	12.99	13.15	2,725,959
14 Mar 17	13.14000 +0.19	13.17	12.78	12.91	1,306,128
13 Mar 17	12.95000 -0.11	12.96	12.65	12.93	2,191,067
10 Mar 17	13.06000 -1.08	13.15	12.44	12.50	10,643,300
09 Mar 17	14.14000 +0.01	14.22	14.05	14.10	1,600,334
08 Mar 17	14.13000 -0.10	14.31	14.07	14.28	1,495,333
07 Mar 17	14.23000 -0.09	14.35	14.19	14.35	1,937,064
06 Mar 17	14.32000 +0.03	14.42	14.19	14.19	1,349,444
03 Mar 17	14.29000 +0.15	14.31	14.10	14.13	1,026,187
02 Mar 17	14.14000 +0.01	14.17	14.08	14.10	1,985,484
01 Mar 17	14.13000 +0.06	14.19	14.06	14.13	921,963
28 Feb 17	14.07000 -0.08	14.14	14.05	14.12	2,205,474
27 Feb 17	14.15000 +0.11	14.17	14.00	14.00	2,518,708
24 Feb 17	14.04000 +0.03	14.06	14.00	14.00	2,140,077
23 Feb 17	14.01000 +0.01	14.10	14.00	14.06	1,270,938
22 Feb 17	14.00000 -0.03	14.20	13.98	14.00	958,852
21 Feb 17	14.03000 +0.11	14.09	13.79	13.80	879,423
17 Feb 17	13.92000 -0.16	14.10	13.84	14.02	5,120,998
16 Feb 17	14.08000 +0.05	14.15	13.95	14.00	1,522,284
15 Feb 17	14.03000 +0.17	14.06	13.84	13.92	4,766,457
14 Feb 17	13.86000 +0.22	13.86	13.62	13.63	1,579,581
13 Feb 17	13.64000 +0.14	13.73	13.50	13.55	1,382,157
10 Feb 17	13.50000 +0.29	13.53	13.19	13.23	1,332,702
09 Feb 17	13.21000 +0.16	13.26	13.04	13.05	2,058,536
08 Feb 17	13.05000 +0.05	13.08	12.86	13.00	1,619,304
07 Feb 17	13.00000 +0.00	13.25	12.94	13.05	5,337,198
06 Feb 17	13.00000 +0.25	13.04	12.72	12.72	2,145,748
03 Feb 17	12.75000 +0.20	12.75	12.52	12.55	1,863,119
02 Feb 17	12.55000 -0.07	12.62	12.44	12.59	1,420,442
01 Feb 17	12.62000 -0.03	12.71	12.57	12.67	554,212
31 Jan 17	12.65000 -0.02	12.73	12.52	12.65	1,318,680
30 Jan 17	12.67000 -0.18	12.80	12.57	12.80	1,397,720
27 Jan 17	12.85000 -0.15	12.98	12.82	12.93	1,007,949
26 Jan 17	13.00000 -0.02	13.15	12.96	13.00	1,539,058
25 Jan 17	13.02000 +0.33	13.11	12.74	12.75	5,162,169
24 Jan 17	12.69000 +0.11	12.72	12.48	12.61	1,260,987
23 Jan 17	12.58000 +0.13	12.60	12.43	12.45	2,199,063
20 Jan 17	12.45000 +0.32	12.45	12.18	12.19	1,437,934
19 Jan 17	12.13000 -0.02	12.25	12.03	12.15	1,922,573
18 Jan 17	12.15000 -0.11	12.30	12.10	12.24	1,316,506
17 Jan 17	12.26000 -0.07	12.36	12.21	12.36	910,026
16 Jan 17	12.33000 -0.02	12.41	12.26	12.35	181,797
13 Jan 17	12.35000 -0.09	12.54	12.34	12.46	1,957,313
12 Jan 17	12.44000 -0.17	12.62	12.35	12.60	3,177,122
11 Jan 17	12.61000 +0.07	12.67	12.48	12.59	1,348,594
10 Jan 17	12.54000 +0.12	12.66	12.40	12.41	740,551
09 Jan 17	12.42000 -0.07	12.56	12.31	12.45	727,381
06 Jan 17	12.49000 -0.15	12.67	12.42	12.67	922,284
05 Jan 17	12.64000 -0.11	12.82	12.58	12.82	1,585,746
04 Jan 17	12.75000 +0.22	12.77	12.41	12.54	848,019
03 Jan 17	12.53000 +0.07	12.58	12.44	12.55	875,125
30 Dec 16	12.46000 +0.10	12.55	12.40	12.41	367,754
29 Dec 16	12.36000 -0.04	12.44	12.31	12.40	338,270
28 Dec 16	12.40000 -0.01	12.47	12.26	12.39	423,697
23 Dec 16	12.41000 -0.01	12.48	12.23	12.38	358,646
22 Dec 16	12.42000 -0.12	12.56	12.33	12.51	714,362
21 Dec 16	12.54000 -0.02	12.59	12.35	12.53	967,440
20 Dec 16	12.56000 -0.19	12.78	12.54	12.75	1,223,702
19 Dec 16	12.75000 +0.13	12.81	12.48	12.66	1,747,178
16 Dec 16	12.62000 -0.38	13.07	12.60	13.00	2,044,073
15 Dec 16	13.00000 -0.01	13.22	12.93	13.04	1,801,900
14 Dec 16	13.01000 -0.06	13.11	12.95	13.06	1,624,323
13 Dec 16	13.07000 +0.10	13.21	12.93	12.99	1,599,586
12 Dec 16	12.97000 +0.01	12.99	12.83	12.95	1,272,570
09 Dec 16	12.96000 +0.11	12.98	12.78	12.90	2,121,202
08 Dec 16	12.85000 +0.40	12.97	12.38	12.48	1,639,412
07 Dec 16	12.45000 +0.20	12.47	12.15	12.28	3,506,683
06 Dec 16	12.25000 +0.47	12.28	11.75	11.91	1,781,216
05 Dec 16	11.78000 +0.32	11.83	11.44	11.53	908,757
02 Dec 16	11.46000 +0.09	11.56	11.32	11.38	1,070,866
01 Dec 16	11.37000 +0.17	11.48	11.17	11.23	781,345
30 Nov 16	11.20000 -0.05	11.36	11.17	11.32	1,507,314
29 Nov 16	11.25000 +0.03	11.27	11.15	11.20	1,370,904
28 Nov 16	11.22000 -0.06	11.35	11.19	11.21	1,115,517
25 Nov 16	11.28000 -0.08	11.43	11.19	11.36	471,648
24 Nov 16	11.36000 -0.03	11.51	11.29	11.45	274,881
23 Nov 16	11.39000 +0.14	11.55	11.22	11.25	1,366,899
22 Nov 16	11.25000 -0.17	11.46	11.07	11.32	1,982,313
21 Nov 16	11.42000 -0.08	11.57	11.22	11.52	1,176,284
18 Nov 16	11.50000 -0.38	11.86	11.39	11.79	1,791,008
17 Nov 16	11.88000 +0.69	12.04	11.20	11.21	2,205,648
16 Nov 16	11.19000 +0.05	11.30	11.00	11.02	1,519,223
15 Nov 16	11.14000 -0.83	12.00	11.08	12.00	3,844,804
14 Nov 16	11.97000 -0.16	12.34	11.94	12.13	1,712,900
11 Nov 16	12.13000 -0.05	12.22	12.01	12.20	690,225
10 Nov 16	12.18000 +0.18	12.33	12.00	12.04	2,176,895
09 Nov 16	12.00000 -0.35	12.31	11.95	12.03	2,136,243
08 Nov 16	12.35000 -0.52	12.89	12.31	12.89	2,497,905
07 Nov 16	12.87000 -0.03	13.09	12.74	13.00	1,475,857
04 Nov 16	12.90000 +0.20	12.98	12.61	12.73	632,700
03 Nov 16	12.70000 +0.05	12.90	12.68	12.73	465,690
02 Nov 16	12.65000 -0.24	12.89	12.49	12.85	896,520
01 Nov 16	12.89000 -0.18	13.24	12.75	13.10	1,842,404
31 Oct 16	13.07000 +0.10	13.15	12.97	13.00	1,082,432
28 Oct 16	12.97000 -0.10	13.12	12.83	13.06	903,250
27 Oct 16	13.07000 -0.12	13.21	13.06	13.20	1,124,216
26 Oct 16	13.19000 +0.13	13.30	12.87	12.90	1,364,509
25 Oct 16	13.06000 -0.17	13.25	13.06	13.17	895,916
24 Oct 16	13.23000 -0.12	13.39	13.15	13.39	1,290,760
21 Oct 16	13.35000 -0.07	13.46	13.24	13.36	1,515,522
20 Oct 16	13.42000 +0.25	13.49	13.06	13.11	1,604,459
19 Oct 16	13.17000 +0.12	13.25	13.01	13.04	723,684
18 Oct 16	13.05000 +0.26	13.06	12.83	12.94	1,124,859
17 Oct 16	12.79000 -0.16	13.01	12.72	12.92	971,411
14 Oct 16	12.95000 +0.09	13.03	12.88	12.90	748,838
13 Oct 16	12.86000 -0.25	13.04	12.72	12.89	1,543,368
12 Oct 16	13.11000 +0.03	13.18	12.94	13.04	825,602
11 Oct 16	13.08000 +0.05	13.11	12.91	13.03	1,392,522
07 Oct 16	13.03000 -0.05	13.08	12.90	13.08	1,268,417
06 Oct 16	13.08000 -0.05	13.18	12.94	13.09	1,283,141
05 Oct 16	13.13000 +0.27	13.17	12.68	12.98	2,067,421
04 Oct 16	12.86000 -0.06	13.34	12.66	13.25	2,383,787
03 Oct 16	12.92000 -0.16	13.14	12.84	12.94	1,894,471
30 Sep 16	13.07930 -0.05	13.13	12.83	13.10	1,791,382
29 Sep 16	13.12710 +0.04	13.20	12.93	13.06	2,948,930
28 Sep 16	13.08730 +0.32	13.12	12.64	12.89	2,488,069
27 Sep 16	12.76870 +0.18	12.82	12.38	12.65	2,479,601
26 Sep 16	12.59340 -0.11	12.63	12.43	12.62	2,220,381
23 Sep 16	12.70490 +0.16	12.76	12.33	12.53	1,865,663
22 Sep 16	12.54560 +0.23	12.67	12.25	12.42	1,794,045
21 Sep 16	12.31460 +0.31	12.35	11.92	12.08	2,702,330
20 Sep 16	12.00400 +0.24	12.06	11.73	11.73	1,458,057
19 Sep 16	11.76500 -0.02	11.89	11.72	11.89	687,546
16 Sep 16	11.78890 -0.15	11.95	11.70	11.95	1,518,414
15 Sep 16	11.94020 +0.62	11.98	11.26	11.26	2,323,641
14 Sep 16	11.31890 +0.27	11.32	11.02	11.06	1,293,376
13 Sep 16	11.04810 -0.33	11.31	11.02	11.26	2,881,898
12 Sep 16	11.38270 +0.12	11.40	11.06	11.24	912,795
09 Sep 16	11.26320 -0.07	11.38	11.20	11.29	1,249,177
08 Sep 16	11.33490 +0.16	11.33	11.07	11.18	1,208,483
07 Sep 16	11.17560 +0.16	11.19	11.02	11.05	622,119
06 Sep 16	11.01630 -0.02	11.04	10.89	11.02	594,567
02 Sep 16	11.04010 +0.23	11.10	10.84	10.87	997,479
01 Sep 16	10.80910 -0.06	10.88	10.76	10.79	784,148
31 Aug 16	10.87290 -0.02	10.96	10.79	10.90	2,075,198
30 Aug 16	10.89680 +0.03	10.91	10.81	10.83	509,894
29 Aug 16	10.86490 +0.01	10.95	10.79	10.84	736,356
26 Aug 16	10.85690 +0.12	10.95	10.71	10.73	633,868
25 Aug 16	10.73750 +0.18	10.86	10.55	10.55	1,430,072
24 Aug 16	10.55430 -0.11	10.66	10.53	10.64	1,470,099
23 Aug 16	10.66580 -0.10	10.91	10.65	10.79	1,254,104
22 Aug 16	10.76140 +0.12	10.86	10.55	10.67	1,031,374
19 Aug 16	10.64190 -0.01	10.71	10.55	10.67	1,303,329
18 Aug 16	10.64980 -0.14	10.83	10.61	10.83	1,104,003
17 Aug 16	10.79320 -0.02	10.86	10.71	10.80	1,157,764
16 Aug 16	10.81710 +0.02	10.94	10.72	10.78	1,674,257
15 Aug 16	10.79320 +0.05	10.96	10.67	10.67	1,828,868
12 Aug 16	10.74540 -0.39	11.10	10.61	11.09	4,865,788
11 Aug 16	11.13570 -0.18	11.35	11.09	11.35	1,115,987
10 Aug 16	11.31100 -0.10	11.49	11.30	11.40	654,610
09 Aug 16	11.41450 +0.14	11.46	11.26	11.27	858,081
08 Aug 16	11.27110 +0.06	11.33	11.13	11.21	976,692
05 Aug 16	11.20740 +0.21	11.28	10.96	11.00	1,335,824
04 Aug 16	11.00030 -0.11	11.12	10.96	11.08	689,700
03 Aug 16	11.11180 -0.02	11.16	11.02	11.07	1,105,783
02 Aug 16	11.12780 -0.04	11.17	10.87	11.06	701,228
29 Jul 16	11.16760 +0.14	11.18	10.98	11.04	1,298,282
28 Jul 16	11.02420 -0.10	11.13	10.83	11.13	3,353,922
27 Jul 16	11.11980 -0.13	11.43	11.08	11.30	2,167,129
26 Jul 16	11.24730 -0.42	11.75	10.94	11.68	6,170,424
25 Jul 16	11.66940 -0.19	11.96	11.50	11.86	967,735
22 Jul 16	11.86060 +0.21	11.93	11.63	11.67	528,121
21 Jul 16	11.65350 -0.18	11.83	11.57	11.82	578,025
20 Jul 16	11.83670 +0.04	11.97	11.76	11.83	1,013,867
19 Jul 16	11.79690 +0.18	11.84	11.61	11.63	1,049,826
18 Jul 16	11.62160 +0.33	11.68	11.26	11.28	1,243,423
15 Jul 16	11.29500 -0.17	11.53	11.27	11.52	552,124
14 Jul 16	11.46230 -0.18	11.69	11.43	11.63	839,960
13 Jul 16	11.64550 +0.11	11.68	11.38	11.55	1,838,230
12 Jul 16	11.53400 +0.10	11.64	11.46	11.50	1,246,643
11 Jul 16	11.43840 +0.16	11.61	11.32	11.35	2,202,138
08 Jul 16	11.27910 +0.37	11.34	10.99	10.99	1,199,743
07 Jul 16	10.91270 +0.22	10.93	10.71	10.74	1,472,296
06 Jul 16	10.68970 -0.22	10.88	10.65	10.87	1,200,445
05 Jul 16	10.90470 -0.06	11.00	10.86	10.91	1,806,099
04 Jul 16	10.96850 +0.06	11.15	10.91	11.15	455,597
30 Jun 16	10.91270 +0.10	10.92	10.75	10.90	1,239,625
29 Jun 16	10.81710 +0.21	10.83	10.60	10.76	1,680,853
28 Jun 16	10.61000 +0.02	10.92	10.42	10.84	1,801,619
27 Jun 16	10.59410 -0.40	10.91	10.57	10.90	1,572,751
24 Jun 16	10.99240 -0.70	11.45	10.94	11.23	1,588,148
23 Jun 16	11.69330 +0.11	11.73	11.64	11.67	1,343,865
22 Jun 16	11.58180 +0.21	11.67	11.39	11.39	1,434,241
21 Jun 16	11.37470 +0.10	11.43	11.26	11.36	811,932
20 Jun 16	11.27910 +0.02	11.53	11.24	11.41	905,024
17 Jun 16	11.26320 -0.31	11.66	11.21	11.64	2,649,810
16 Jun 16	11.57380 -0.14	11.74	11.51	11.67	1,577,094
15 Jun 16	11.70920 -0.06	11.92	11.66	11.77	1,111,908
14 Jun 16	11.76500 +0.02	11.82	11.68	11.71	1,547,417
13 Jun 16	11.74910 +0.00	11.77	11.66	11.68	736,604
10 Jun 16	11.74910 -0.13	11.80	11.69	11.75	948,709
09 Jun 16	11.87650 +0.03	11.92	11.73	11.78	671,129
08 Jun 16	11.84470 -0.22	12.09	11.80	12.04	822,310
07 Jun 16	12.05970 -0.03	12.13	12.03	12.09	594,728
06 Jun 16	12.09160 -0.07	12.19	12.01	12.17	606,808
03 Jun 16	12.16330 -0.02	12.27	12.07	12.14	508,292
02 Jun 16	12.18720 +0.06	12.23	12.00	12.08	602,519
01 Jun 16	12.13140 -0.12	12.28	12.05	12.20	666,914
31 May 16	12.25090 +0.00	12.31	12.22	12.30	1,046,031
30 May 16	12.25090 -0.06	12.42	12.25	12.42	261,613
27 May 16	12.31460 +0.13	12.34	12.07	12.15	762,470
26 May 16	12.18720 -0.24	12.66	12.14	12.64	1,018,688
25 May 16	12.42610 +0.06	12.57	12.34	12.54	1,447,769
24 May 16	12.36240 +0.40	12.42	11.95	12.07	1,290,356
20 May 16	11.96410 +0.08	12.12	11.88	11.95	918,808
19 May 16	11.88450 +0.10	11.93	11.57	11.79	1,197,130
18 May 16	11.78890 +0.04	11.82	11.61	11.69	1,277,979
17 May 16	11.74910 -0.01	11.87	11.69	11.71	2,108,763
16 May 16	11.75700 -0.11	11.92	11.68	11.87	1,314,604
13 May 16	11.86860 -0.21	12.12	11.66	12.12	1,749,592
12 May 16	12.07570 +0.11	12.37	11.83	12.27	2,775,208
11 May 16	11.96410 -0.14	12.18	11.90	12.11	1,394,172
10 May 16	12.10750 +0.40	12.16	11.73	11.76	2,242,077
09 May 16	11.70920 +0.03	11.80	11.56	11.68	808,136
06 May 16	11.67740 -0.03	11.73	11.41	11.58	813,141
05 May 16	11.70920 +0.62	11.72	11.15	11.22	1,848,350
04 May 16	11.08790 +0.04	11.10	10.90	10.98	2,322,739
03 May 16	11.04810 -0.18	11.20	10.91	11.16	2,601,163
02 May 16	11.23130 +0.02	11.35	11.09	11.27	625,003
29 Apr 16	11.21540 -0.14	11.44	11.14	11.36	764,234
28 Apr 16	11.35880 -0.07	11.50	11.29	11.37	935,005
27 Apr 16	11.43050 -0.05	11.53	11.34	11.41	601,529
26 Apr 16	11.47820 -0.17	11.66	11.41	11.62	1,605,809
25 Apr 16	11.64550 -0.08	11.77	11.53	11.75	799,986
22 Apr 16	11.72520 -0.25	11.98	11.62	11.93	1,501,993
21 Apr 16	11.98010 +0.18	11.98	11.65	11.85	688,637
20 Apr 16	11.79690 -0.06	11.97	11.73	11.88	1,710,683
19 Apr 16	11.86060 +0.03	11.90	11.60	11.90	808,735
18 Apr 16	11.82870 +0.18	11.91	11.42	11.49	836,169
15 Apr 16	11.64550 +0.01	11.68	11.46	11.58	760,925
14 Apr 16	11.63760 +0.03	11.66	11.47	11.61	516,186
13 Apr 16	11.60570 +0.12	11.64	11.48	11.55	741,599
12 Apr 16	11.48620 +0.30	11.76	11.19	11.25	1,470,873
11 Apr 16	11.18350 -0.03	11.33	11.13	11.28	896,643
08 Apr 16	11.21540 +0.07	11.32	11.09	11.29	789,780
07 Apr 16	11.14370 -0.18	11.28	11.02	11.22	1,346,950
06 Apr 16	11.32690 +0.36	11.36	10.98	11.02	1,959,236
05 Apr 16	10.96850 -0.16	11.15	10.94	11.05	1,296,997
04 Apr 16	11.12780 -0.24	11.33	11.06	11.30	999,228
01 Apr 16	11.36670 +0.22	11.40	11.10	11.10	948,556
31 Mar 16	11.15170 +0.16	11.19	10.94	10.99	1,004,718
30 Mar 16	10.99240 +0.20	11.12	10.90	10.96	930,288
29 Mar 16	10.79320 +0.03	10.83	10.55	10.72	1,385,392
28 Mar 16	10.76140 -0.16	10.98	10.62	10.97	1,295,563
24 Mar 16	10.92070 -0.27	11.14	10.72	11.13	2,426,230
23 Mar 16	11.19150 -0.33	11.58	11.15	11.46	2,823,549
22 Mar 16	11.51810 +0.02	11.61	11.38	11.49	2,856,251
21 Mar 16	11.49420 -0.25	11.81	11.45	11.76	3,160,638
18 Mar 16	11.74110 -0.26	12.06	11.69	11.95	2,003,546
17 Mar 16	12.00400 +0.15	12.12	11.88	11.92	1,756,285
16 Mar 16	11.85260 -0.05	12.05	11.85	11.94	1,430,564
15 Mar 16	11.90040 -0.31	12.10	11.57	12.08	1,965,133
14 Mar 16	12.21110 -0.20	12.39	12.12	12.35	944,733
11 Mar 16	12.41020 +0.30	12.44	12.09	12.24	1,449,860
10 Mar 16	12.10750 +0.04	12.18	11.91	12.15	1,090,253
09 Mar 16	12.06770 -0.07	12.24	11.95	12.17	2,871,650
08 Mar 16	12.13940 -0.25	12.52	12.14	12.39	1,465,659
07 Mar 16	12.39430 +0.06	12.54	12.29	12.47	1,479,509
04 Mar 16	12.33060 +0.29	12.48	11.95	12.13	1,299,206
03 Mar 16	12.03580 +0.44	12.25	11.53	11.75	2,785,326
02 Mar 16	11.59770 -0.16	11.91	11.43	11.68	2,045,858
01 Mar 16	11.75700 +0.34	11.86	11.34	11.57	1,562,841
29 Feb 16	11.41450 +0.06	11.51	11.30	11.39	1,317,863
26 Feb 16	11.35080 -0.08	11.47	11.23	11.47	1,515,161
25 Feb 16	11.43050 +0.06	11.52	11.22	11.38	1,945,686
24 Feb 16	11.37470 +0.10	11.37	11.07	11.16	2,692,498
23 Feb 16	11.27110 +0.14	11.35	11.03	11.26	3,448,534
22 Feb 16	11.13570 -0.03	11.47	11.03	11.38	1,478,114
19 Feb 16	11.16760 -0.43	11.50	10.90	11.43	2,318,291
18 Feb 16	11.59770 +0.06	11.73	11.42	11.73	2,511,746
17 Feb 16	11.54200 +0.96	11.65	10.77	10.77	3,620,723
16 Feb 16	10.57820 +0.63	10.95	10.15	10.95	3,597,051
12 Feb 16	9.94890 +0.41	10.03	9.51	9.78	3,068,526
11 Feb 16	9.53470 -0.64	9.95	9.14	9.95	4,089,847
10 Feb 16	10.17190 +0.14	10.32	10.04	10.13	2,033,617
09 Feb 16	10.03650 -0.06	10.22	9.86	9.97	1,694,330
08 Feb 16	10.09230 -0.66	10.66	9.93	10.60	3,036,346
05 Feb 16	10.75340 -0.41	11.15	10.51	11.12	1,579,749
04 Feb 16	11.15960 -0.04	11.38	11.10	11.20	2,057,049
03 Feb 16	11.19950 +0.40	11.37	10.69	11.16	3,165,443
02 Feb 16	10.80120 -0.76	11.49	10.74	11.48	2,966,557
01 Feb 16	11.56590 -0.20	11.84	11.49	11.51	2,634,163
29 Jan 16	11.76500 +0.59	11.79	11.22	11.29	2,466,816
28 Jan 16	11.17560 -0.29	11.69	11.08	11.65	2,186,233
27 Jan 16	11.46230 -0.41	11.89	11.29	11.89	1,357,834
26 Jan 16	11.86860 +0.35	11.96	11.51	11.61	1,239,501
25 Jan 16	11.51810 -0.39	11.96	11.33	11.95	1,979,430
22 Jan 16	11.90840 +0.08	12.59	11.78	12.14	2,713,794
21 Jan 16	11.82870 +0.22	11.87	11.36	11.61	1,364,658
20 Jan 16	11.61370 -0.26	11.77	10.91	11.77	2,543,125
19 Jan 16	11.87650 -0.03	12.28	11.84	12.03	1,778,702
18 Jan 16	11.90840 -0.21	12.08	11.88	11.92	316,478
15 Jan 16	12.11550 -0.46	12.32	11.92	12.05	1,523,181
14 Jan 16	12.57750 +0.45	12.67	11.88	12.14	2,449,525
13 Jan 16	12.13140 -0.16	12.68	12.02	12.35	2,203,973
12 Jan 16	12.29070 +0.06	12.47	12.12	12.35	1,880,558
11 Jan 16	12.22700 +0.16	12.27	11.97	12.15	1,832,568
08 Jan 16	12.06770 +0.11	12.37	12.01	12.10	1,998,571
07 Jan 16	11.95620 -0.53	12.33	11.72	12.31	2,950,707
06 Jan 16	12.48990 -0.61	12.95	12.47	12.90	2,107,479
05 Jan 16	13.10320 -0.09	13.25	12.89	13.17	1,337,506
04 Jan 16	13.19080 -0.11	13.19	12.90	13.13	964,635
31 Dec 15	13.30230 -0.12	13.43	13.25	13.40	842,207
30 Dec 15	13.42180 -0.12	13.59	13.37	13.54	917,415
29 Dec 15	13.54130 +0.00	13.60	13.36	13.60	618,347
24 Dec 15	13.54130 +0.07	13.55	13.41	13.47	218,185
23 Dec 15	13.46960 +0.36	13.54	13.14	13.19	1,556,657
22 Dec 15	13.11120 -0.06	13.30	13.05	13.23	1,410,903
21 Dec 15	13.16690 -0.05	13.47	13.09	13.30	889,958
18 Dec 15	13.21470 +0.09	13.33	13.07	13.25	2,473,718
17 Dec 15	13.12710 -0.03	13.48	13.10	13.22	2,791,897
16 Dec 15	13.15900 +0.30	13.22	12.90	12.98	2,845,672
15 Dec 15	12.85630 +0.26	13.04	12.69	12.72	1,393,233
14 Dec 15	12.59340 +0.09	12.74	12.26	12.61	1,892,843
11 Dec 15	12.50580 -0.52	13.01	12.46	12.91	1,653,518
10 Dec 15	13.02360 -0.05	13.07	12.78	13.05	1,366,254
09 Dec 15	13.07130 +0.36	13.09	12.73	12.80	3,157,683
08 Dec 15	12.71290 -0.40	13.06	12.67	13.05	2,195,622
07 Dec 15	13.11120 -0.18	13.39	13.10	13.39	1,250,838
04 Dec 15	13.28640 -0.06	13.45	13.19	13.41	1,826,622
03 Dec 15	13.35010 +0.02	13.54	13.21	13.34	1,845,174
02 Dec 15	13.32620 -0.21	13.57	13.24	13.57	1,948,559
01 Dec 15	13.53330 -0.09	13.73	13.43	13.73	2,669,988
30 Nov 15	13.62100 -0.27	13.96	13.55	13.96	17,008,472
27 Nov 15	13.89180 +0.07	13.94	13.78	13.87	509,541
26 Nov 15	13.82010 -0.13	14.02	13.72	13.98	598,390
25 Nov 15	13.94750 +0.02	14.04	13.87	14.00	1,957,074
24 Nov 15	13.92360 +0.05	14.00	13.75	13.88	2,609,764
23 Nov 15	13.87590 +0.33	13.92	13.54	13.58	2,355,075
20 Nov 15	13.54130 -0.24	13.85	13.49	13.84	2,520,678
19 Nov 15	13.78030 -0.04	13.85	13.74	13.85	931,091
18 Nov 15	13.82010 +0.14	13.92	13.76	13.85	1,337,361
17 Nov 15	13.68470 -0.25	14.14	13.57	14.09	2,619,812
16 Nov 15	13.93960 -0.14	14.12	13.85	14.10	1,450,766
13 Nov 15	14.08300 -0.02	14.22	13.82	14.07	2,422,534
12 Nov 15	14.09890 -0.24	14.54	14.06	14.53	2,026,112
11 Nov 15	14.33790 +1.15	14.45	13.86	14.01	5,421,652
10 Nov 15	13.18290 -0.10	13.29	12.93	13.18	2,429,746
09 Nov 15	13.27840 -0.49	13.69	13.14	13.69	1,847,727
06 Nov 15	13.77230 +0.10	13.88	13.57	13.62	1,262,755
05 Nov 15	13.67670 +0.23	13.69	13.30	13.50	1,046,244
04 Nov 15	13.44570 -0.20	13.72	13.29	13.68	1,225,192
03 Nov 15	13.64490 -0.02	13.75	13.46	13.60	1,227,076
02 Nov 15	13.66880 +0.20	13.74	13.44	13.53	1,323,847
30 Oct 15	13.46960 -0.01	13.60	13.02	13.43	2,232,311
29 Oct 15	13.47760 -0.06	13.64	13.30	13.54	1,657,289
28 Oct 15	13.54130 +0.23	13.73	13.34	13.36	1,787,493
27 Oct 15	13.31030 -0.71	14.13	13.03	14.13	5,025,109
26 Oct 15	14.01920 -0.32	14.41	14.00	14.32	1,124,073
23 Oct 15	14.33790 +0.18	14.50	14.19	14.33	1,554,353
22 Oct 15	14.16260 -0.16	14.46	14.00	14.34	2,119,382
21 Oct 15	14.32190 -0.51	14.84	14.07	14.83	2,637,103
20 Oct 15	14.83170 +0.07	14.84	14.70	14.83	1,095,214
19 Oct 15	14.76000 +0.01	14.89	14.70	14.70	1,857,507
16 Oct 15	14.75210 -0.25	15.05	14.75	15.05	1,233,023
15 Oct 15	15.00700 +0.06	15.12	14.90	15.03	1,162,632
14 Oct 15	14.94320 +0.02	15.25	14.80	14.86	2,337,544
13 Oct 15	14.91930 +0.11	14.97	14.74	14.86	1,882,027
09 Oct 15	14.80780 -0.08	15.01	14.75	14.96	977,662
08 Oct 15	14.88750 +0.15	14.93	14.65	14.74	1,149,095
07 Oct 15	14.73610 +0.21	14.94	14.62	14.89	1,301,676
06 Oct 15	14.52900 -0.26	14.92	14.39	14.64	1,793,102
05 Oct 15	14.79190 +0.35	14.86	14.55	14.65	1,201,970
02 Oct 15	14.44140 +0.18	14.50	13.94	14.17	1,326,097
01 Oct 15	14.25820 -0.25	14.81	14.16	14.81	1,554,015
30 Sep 15	14.51310 +0.16	14.65	14.37	14.58	2,517,491
29 Sep 15	14.35380 +0.41	14.50	13.72	14.22	3,706,568
28 Sep 15	13.93960 -1.44	15.34	13.85	15.27	4,436,413
25 Sep 15	15.38130 +0.10	15.56	15.25	15.45	1,574,596
24 Sep 15	15.27780 -0.07	15.37	15.12	15.29	1,375,409
23 Sep 15	15.34950 +0.00	15.52	15.20	15.39	1,783,824
22 Sep 15	15.34950 -0.22	15.47	15.24	15.37	1,421,339
21 Sep 15	15.57250 +0.45	15.62	15.22	15.22	1,471,211
18 Sep 15	15.12640 -0.27	15.43	15.13	15.33	9,043,517
17 Sep 15	15.39730 +0.26	15.51	15.01	15.12	2,735,861
16 Sep 15	15.13440 +0.21	15.20	14.78	14.94	3,065,178
15 Sep 15	14.92730 -0.10	15.10	14.86	15.07	3,332,160
14 Sep 15	15.03090 -0.11	15.21	14.93	15.02	1,324,830
11 Sep 15	15.14240 -0.10	15.24	14.93	15.15	839,173
10 Sep 15	15.23800 +0.08	15.35	15.13	15.24	948,921
09 Sep 15	15.15830 -0.06	15.40	15.10	15.33	2,123,719
08 Sep 15	15.21410 +0.22	15.25	14.96	15.18	1,407,868
04 Sep 15	14.99100 -0.06	15.06	14.78	14.82	632,617
03 Sep 15	15.04680 +0.23	15.13	14.87	14.93	1,356,817
02 Sep 15	14.81580 -0.09	14.98	14.69	14.98	964,716
01 Sep 15	14.90340 -0.09	15.13	14.61	14.82	1,230,223
31 Aug 15	14.99100 -0.10	15.15	14.73	14.96	2,202,827
28 Aug 15	15.09460 +0.10	15.17	14.81	14.98	518,059
27 Aug 15	14.99900 +0.14	15.29	14.62	15.13	1,646,536
26 Aug 15	14.85560 +0.71	14.92	13.99	14.51	1,810,692
25 Aug 15	14.14670 +0.05	14.86	14.07	14.68	1,351,372
24 Aug 15	14.09890 -0.41	14.51	12.77	13.10	2,306,853
21 Aug 15	14.51310 -0.53	14.84	14.39	14.62	1,741,458
20 Aug 15	15.04680 -0.50	15.50	14.84	15.38	1,836,307
19 Aug 15	15.54860 -0.05	15.55	15.36	15.51	889,824
18 Aug 15	15.59640 +0.00	15.61	15.40	15.57	761,182
17 Aug 15	15.59640 -0.04	15.64	15.34	15.64	468,065
14 Aug 15	15.63620 +0.40	15.67	15.25	15.28	732,946
13 Aug 15	15.23800 +0.02	15.76	15.23	15.33	1,504,400
12 Aug 15	15.22200 -0.37	15.52	14.94	15.52	999,353
11 Aug 15	15.59640 -0.07	15.63	15.25	15.56	1,028,293
10 Aug 15	15.66810 +0.27	15.69	15.45	15.53	835,086
07 Aug 15	15.39730 -0.18	15.59	15.16	15.54	1,205,085
06 Aug 15	15.58050 -0.57	16.31	15.54	16.31	2,191,651
05 Aug 15	16.15400 +0.31	16.19	15.88	15.89	3,033,962
04 Aug 15	15.84330 +0.06	15.92	15.76	15.79	752,698
31 Jul 15	15.78760 +0.34	15.89	15.48	15.49	1,509,502
30 Jul 15	15.44510 +0.27	15.48	14.92	15.09	826,718
29 Jul 15	15.17420 +0.08	15.28	14.98	15.10	776,819
28 Jul 15	15.09460 +0.12	15.16	14.64	15.05	2,314,187
27 Jul 15	14.97510 -0.80	15.77	14.91	15.65	2,080,188
24 Jul 15	15.77160 +0.00	15.77	15.59	15.75	947,195
23 Jul 15	15.77160 -0.18	16.05	15.71	15.97	1,032,888
22 Jul 15	15.94690 +0.22	16.02	15.68	15.73	1,720,982
21 Jul 15	15.72380 -0.01	15.75	15.68	15.73	805,787
20 Jul 15	15.73180 +0.02	15.84	15.71	15.80	462,519
17 Jul 15	15.70790 -0.07	15.81	15.67	15.81	379,707
16 Jul 15	15.77960 +0.06	15.91	15.71	15.91	766,596
15 Jul 15	15.71590 +0.10	15.80	15.53	15.60	869,508
14 Jul 15	15.61230 -0.01	15.74	15.51	15.67	1,999,705
13 Jul 15	15.62030 +0.20	15.64	15.42	15.64	627,797
10 Jul 15	15.42120 +0.24	15.48	15.24	15.35	1,021,682
09 Jul 15	15.18220 -0.02	15.41	15.13	15.40	862,434
08 Jul 15	15.20610 -0.33	15.49	15.18	15.48	799,698
07 Jul 15	15.53270 +0.05	15.58	15.03	15.46	1,869,428
06 Jul 15	15.48490 -0.33	15.78	15.39	15.72	1,309,804
03 Jul 15	15.81940 -0.08	15.93	15.80	15.90	321,501
02 Jul 15	15.89910 +0.17	15.94	15.76	15.85	1,339,897
30 Jun 15	15.73180 +0.45	15.85	15.54	15.60	3,643,759
29 Jun 15	15.28570 +0.25	15.73	15.13	15.64	6,121,652
26 Jun 15	15.03090 -0.10	15.15	14.90	15.15	472,167
25 Jun 15	15.12640 -0.06	15.23	15.01	15.23	610,852
24 Jun 15	15.19020 +0.41	15.23	14.66	14.81	1,291,660
23 Jun 15	14.77600 +0.19	14.86	14.62	14.66	1,059,899
22 Jun 15	14.58480 -0.03	14.82	14.55	14.70	545,318
19 Jun 15	14.61660 -0.14	14.82	14.61	14.72	1,080,100
18 Jun 15	14.75210 +0.12	14.78	14.43	14.65	1,427,802
17 Jun 15	14.63260 -0.18	14.94	14.58	14.92	928,225
16 Jun 15	14.80780 -0.18	14.98	14.78	14.96	896,990
15 Jun 15	14.98310 +0.00	15.03	14.70	14.88	649,560
12 Jun 15	14.98310 -0.24	15.22	14.82	15.21	1,179,014
11 Jun 15	15.22200 -0.15	15.45	15.21	15.45	1,261,572
10 Jun 15	15.37340 +0.21	15.38	15.16	15.18	706,784
09 Jun 15	15.16630 +0.04	15.26	15.09	15.10	877,257
08 Jun 15	15.12640 -0.27	15.37	14.99	15.37	985,781
05 Jun 15	15.39730 -0.09	15.64	15.33	15.45	1,075,840
04 Jun 15	15.48490 -0.02	15.49	15.17	15.37	1,512,493
03 Jun 15	15.50880 +0.07	15.59	15.21	15.53	1,967,916
02 Jun 15	15.43710 +0.26	15.56	15.16	15.21	3,637,433
01 Jun 15	15.17420 +0.35	15.17	14.86	14.86	2,640,353
29 May 15	14.82370 -0.15	14.94	14.63	14.89	6,488,768
28 May 15	14.97510 -0.28	15.21	14.89	15.21	1,519,674
27 May 15	15.25390 +0.04	15.34	15.07	15.21	2,796,603
26 May 15	15.21410 +0.69	15.23	14.36	14.54	2,783,730
25 May 15	14.52900 -0.08	14.66	14.47	14.65	287,835
22 May 15	14.60870 +0.49	14.80	14.15	14.15	3,231,320
21 May 15	14.12280 -0.12	14.31	13.68	13.70	7,574,324
20 May 15	14.24230 +0.02	14.32	14.15	14.31	645,196
19 May 15	14.21840 -0.04	14.41	14.11	14.25	623,786
15 May 15	14.25820 -0.08	14.36	14.13	14.33	825,436
14 May 15	14.33790 +0.57	14.41	13.96	13.96	3,584,928
13 May 15	13.76430 +0.22	14.00	13.63	13.72	1,397,299
12 May 15	13.54930 -0.03	13.67	13.42	13.51	650,476
11 May 15	13.58110 -0.14	13.87	13.50	13.87	507,381
08 May 15	13.71650 +0.00	13.82	13.63	13.82	375,959
07 May 15	13.71650 +0.10	13.76	13.50	13.72	468,746
06 May 15	13.61300 -0.08	13.68	13.45	13.68	519,698
05 May 15	13.69270 -0.28	13.98	13.54	13.98	661,198
04 May 15	13.97140 +0.11	14.06	13.84	13.90	1,496,033
01 May 15	13.85990 +0.08	13.98	13.79	13.79	698,751
30 Apr 15	13.78030 -0.16	13.99	13.67	13.94	938,847
29 Apr 15	13.93960 -0.07	13.99	13.80	13.97	547,838
28 Apr 15	14.01130 +0.11	14.07	13.75	13.92	750,445
27 Apr 15	13.89980 +0.01	14.09	13.87	13.96	608,080
24 Apr 15	13.89180 -0.12	14.09	13.84	14.02	409,011
23 Apr 15	14.01130 +0.33	14.15	13.70	13.70	1,063,282
22 Apr 15	13.68470 -0.01	13.74	13.53	13.68	992,584
21 Apr 15	13.69270 -0.17	13.90	13.60	13.90	583,844
20 Apr 15	13.85990 -0.07	14.07	13.80	14.01	509,048
17 Apr 15	13.93160 -0.26	14.18	13.84	14.18	1,135,543
16 Apr 15	14.19450 +0.25	14.23	13.97	13.97	2,133,212
15 Apr 15	13.94750 -0.10	14.22	13.92	14.15	1,916,738
14 Apr 15	14.05110 -0.17	14.34	13.98	14.27	972,648
13 Apr 15	14.21840 +0.04	14.35	14.10	14.17	1,541,141
10 Apr 15	14.17850 +0.65	14.29	13.62	13.62	1,532,774
09 Apr 15	13.52540 -0.25	13.80	13.53	13.80	498,225
08 Apr 15	13.77230 +0.33	13.80	13.46	13.46	963,317
07 Apr 15	13.44570 +0.12	13.49	13.29	13.30	593,805
06 Apr 15	13.32620 -0.08	13.38	13.24	13.38	523,777
02 Apr 15	13.40590 -0.04	13.62	13.37	13.44	392,578
01 Apr 15	13.44570 -0.19	13.76	13.29	13.76	896,392
31 Mar 15	13.63690 +0.29	13.64	13.30	13.35	1,416,514
30 Mar 15	13.34220 -0.13	13.53	13.22	13.49	613,486
27 Mar 15	13.46960 -0.02	13.57	13.39	13.43	733,917
26 Mar 15	13.49350 +0.31	13.66	13.12	13.12	2,926,769
25 Mar 15	13.18290 -0.02	13.49	13.12	13.29	714,494
24 Mar 15	13.20680 -0.19	13.45	13.07	13.40	1,649,407
23 Mar 15	13.39790 +0.27	13.45	13.10	13.12	1,077,716
20 Mar 15	13.12710 +0.02	13.22	13.02	13.22	593,552
19 Mar 15	13.11120 +0.44	13.24	12.63	12.63	1,817,121
18 Mar 15	12.67310 -0.02	12.82	12.57	12.70	792,481
17 Mar 15	12.68900 +0.00	12.73	12.43	12.50	973,110
16 Mar 15	12.68900 +0.15	12.74	12.55	12.59	434,412
13 Mar 15	12.53770 -0.20	12.77	12.47	12.72	567,217
12 Mar 15	12.73680 +0.13	12.85	12.60	12.63	539,815
11 Mar 15	12.60930 -0.11	12.85	12.58	12.72	695,434
10 Mar 15	12.72090 -0.14	12.74	12.52	12.74	673,397
09 Mar 15	12.85630 -0.05	12.98	12.85	12.88	957,421
06 Mar 15	12.90410 -0.08	13.03	12.81	12.86	712,712
05 Mar 15	12.98370 -0.29	13.30	12.93	13.24	1,603,002
04 Mar 15	13.27050 +0.15	13.38	13.08	13.13	1,239,593
03 Mar 15	13.11910 +0.15	13.19	12.94	13.02	1,295,550
02 Mar 15	12.96780 +0.21	13.00	12.70	12.76	778,154
27 Feb 15	12.76070 +0.07	12.97	12.67	12.80	2,734,509
26 Feb 15	12.68900 +0.41	12.86	12.39	12.43	5,112,525
25 Feb 15	12.28280 -0.10	12.62	12.22	12.39	1,661,867
24 Feb 15	12.38630 +0.25	12.51	12.11	12.19	2,239,920
23 Feb 15	12.13940 +0.29	12.18	11.74	11.88	1,905,300
20 Feb 15	11.84470 -0.01	11.95	11.79	11.92	599,698
19 Feb 15	11.85260 +0.02	11.96	11.58	11.77	1,645,759
18 Feb 15	11.82870 +0.19	12.00	11.62	11.63	1,547,294
17 Feb 15	11.63760 -0.06	11.77	11.56	11.77	462,187
13 Feb 15	11.70130 +0.14	11.78	11.50	11.55	976,683
12 Feb 15	11.55790 +0.18	11.63	11.31	11.43	664,484
11 Feb 15	11.38270 +0.06	11.39	11.26	11.35	451,594
10 Feb 15	11.31890 +0.01	11.43	11.31	11.31	640,156
09 Feb 15	11.31100 +0.01	11.32	11.25	11.30	461,266
06 Feb 15	11.30300 +0.07	11.44	11.23	11.37	437,241
05 Feb 15	11.23130 +0.07	11.32	11.15	11.21	455,910
04 Feb 15	11.15960 +0.03	11.23	10.96	11.03	467,891
03 Feb 15	11.12780 +0.40	11.23	10.75	10.75	1,405,932
02 Feb 15	10.72950 -0.02	10.79	10.63	10.69	677,312
30 Jan 15	10.75340 -0.02	10.91	10.65	10.77	1,394,123
29 Jan 15	10.77730 -0.26	11.17	10.75	11.15	1,779,489
28 Jan 15	11.04010 -0.06	11.20	10.90	11.11	1,314,860
27 Jan 15	11.09590 -0.06	11.14	10.94	11.07	311,269
26 Jan 15	11.15170 +0.10	11.19	10.94	11.06	4,010,936
23 Jan 15	11.04810 +0.35	11.08	10.70	10.70	870,897
22 Jan 15	10.69760 +0.07	10.76	10.57	10.63	854,597
21 Jan 15	10.62590 -0.09	10.79	10.56	10.71	560,091
20 Jan 15	10.71360 -0.02	11.06	10.67	11.05	504,957
19 Jan 15	10.73750 -0.10	10.83	10.63	10.67	388,752
16 Jan 15	10.84100 +0.26	10.86	10.54	10.58	445,429
15 Jan 15	10.57820 -0.20	10.90	10.53	10.81	744,191
14 Jan 15	10.77730 -0.37	10.98	10.73	10.95	1,056,766
13 Jan 15	11.14370 -0.05	11.27	11.06	11.14	795,422
12 Jan 15	11.19150 -0.10	11.33	10.99	11.16	481,330
09 Jan 15	11.28710 +0.14	11.43	11.17	11.17	807,772
08 Jan 15	11.14370 +0.01	11.35	11.06	11.23	679,582
07 Jan 15	11.13570 +0.45	11.20	10.75	10.89	793,985
06 Jan 15	10.68170 -0.21	11.03	10.60	10.88	826,667
05 Jan 15	10.88880 -0.19	11.09	10.67	11.03	647,430
02 Jan 15	11.08000 -0.18	11.36	11.03	11.33	437,945
31 Dec 14	11.26320 +0.10	11.31	11.10	11.20	232,349
30 Dec 14	11.15960 -0.19	11.47	11.10	11.43	472,238
29 Dec 14	11.35080 -0.20	11.49	11.26	11.49	365,038
24 Dec 14	11.54990 +0.06	11.63	11.52	11.55	90,010
23 Dec 14	11.49420 +0.10	11.53	11.35	11.47	296,997
22 Dec 14	11.39860 +0.04	11.54	11.33	11.41	400,181
19 Dec 14	11.35880 -0.01	11.66	11.26	11.47	1,797,183
18 Dec 14	11.36670 +0.02	11.67	11.24	11.55	1,705,520
17 Dec 14	11.35080 +0.45	11.45	10.95	10.95	2,736,819
16 Dec 14	10.90470 +0.16	10.95	10.51	10.71	2,186,567
15 Dec 14	10.74540 +0.28	10.82	10.24	10.59	1,384,108
12 Dec 14	10.46660 -0.25	10.67	10.40	10.67	443,823
11 Dec 14	10.72150 +0.10	10.89	10.51	10.55	810,441
10 Dec 14	10.61800 -0.20	10.81	10.56	10.81	533,631
09 Dec 14	10.81710 +0.10	10.82	10.38	10.59	1,846,592
08 Dec 14	10.71360 -0.53	11.26	10.65	11.23	1,533,734
05 Dec 14	11.23930 +0.33	11.28	10.90	10.94	2,446,946
04 Dec 14	10.90470 -0.29	11.19	10.82	11.19	1,330,630
03 Dec 14	11.19950 -0.02	11.33	11.16	11.16	797,180
02 Dec 14	11.21540 +0.10	11.22	10.81	11.12	3,153,595
01 Dec 14	11.11180 -0.41	11.45	11.03	11.45	1,532,036
28 Nov 14	11.52600 -0.15	11.68	11.39	11.63	594,151
27 Nov 14	11.67740 -0.13	11.79	11.67	11.73	204,045
26 Nov 14	11.80480 +0.05	11.83	11.65	11.77	784,699
25 Nov 14	11.75700 +0.22	11.77	11.43	11.49	1,110,899
24 Nov 14	11.53400 +0.02	11.62	11.45	11.55	566,483
21 Nov 14	11.51010 -0.02	11.67	11.42	11.67	995,836
20 Nov 14	11.52600 +0.18	11.69	11.25	11.25	1,358,255
19 Nov 14	11.34280 +0.19	11.43	11.15	11.18	797,155
18 Nov 14	11.15170 -0.04	11.37	11.13	11.31	664,918
17 Nov 14	11.19150 +0.14	11.57	11.14	11.15	1,414,735
14 Nov 14	11.05610 +0.33	11.30	11.00	11.00	1,918,732
13 Nov 14	10.72150 -0.07	10.90	10.72	10.80	760,455
12 Nov 14	10.79320 +0.08	10.81	10.61	10.70	589,956
11 Nov 14	10.71360 +0.03	10.71	10.61	10.71	316,259
10 Nov 14	10.68170 -0.06	10.78	10.63	10.67	477,553
07 Nov 14	10.73750 -0.01	10.79	10.62	10.71	365,749
06 Nov 14	10.74540 +0.02	10.81	10.54	10.71	688,785
05 Nov 14	10.72950 +0.33	10.73	10.35	10.40	829,010
04 Nov 14	10.40290 -0.06	10.47	10.30	10.43	381,130
03 Nov 14	10.46660 +0.03	10.55	10.36	10.43	648,813
31 Oct 14	10.43480 +0.18	10.48	10.32	10.47	542,935
30 Oct 14	10.25160 -0.05	10.34	10.14	10.24	791,763
29 Oct 14	10.29940 +0.00	10.46	10.21	10.39	340,686
28 Oct 14	10.29940 +0.11	10.34	10.16	10.28	397,656
27 Oct 14	10.18780 -0.04	10.23	10.09	10.20	368,148
24 Oct 14	10.22770 -0.36	10.64	10.19	10.59	1,127,003
23 Oct 14	10.58610 +0.34	10.61	10.39	10.39	860,939
22 Oct 14	10.24360 -0.28	10.55	10.20	10.55	816,220
21 Oct 14	10.52240 +0.22	10.62	10.36	10.36	747,510
20 Oct 14	10.30730 -0.05	10.33	10.14	10.32	736,407
17 Oct 14	10.35510 +0.30	10.55	10.26	10.33	1,309,735
16 Oct 14	10.05240 +0.33	10.32	9.37	9.52	1,503,199
15 Oct 14	9.72580 -0.05	9.81	9.16	9.52	1,479,857
14 Oct 14	9.77360 -0.21	9.94	9.64	9.94	887,174
10 Oct 14	9.98070 -0.22	10.17	9.96	10.14	655,004
09 Oct 14	10.19580 -0.26	10.49	10.13	10.40	647,704
08 Oct 14	10.45870 +0.07	10.46	10.21	10.35	1,086,782
07 Oct 14	10.38700 -0.03	10.59	10.34	10.57	500,478
06 Oct 14	10.41880 -0.18	10.67	10.38	10.67	480,832
03 Oct 14	10.60200 +0.21	10.76	10.48	10.56	1,058,713
02 Oct 14	10.39490 +0.00	10.46	10.30	10.32	962,054
01 Oct 14	10.39490 -0.42	10.84	10.31	10.84	2,551,213
30 Sep 14	10.81710 +0.05	10.91	10.71	10.75	964,190
29 Sep 14	10.76930 +0.02	10.79	10.64	10.68	1,047,289
26 Sep 14	10.75340 +0.10	10.87	10.56	10.62	908,920
25 Sep 14	10.65780 -0.04	10.84	10.56	10.71	1,494,741
24 Sep 14	10.69760 +0.18	10.75	10.43	10.55	1,075,708
23 Sep 14	10.51440 -0.28	10.71	10.33	10.71	2,136,838
22 Sep 14	10.79320 -0.33	11.13	10.69	11.13	1,728,881
19 Sep 14	11.11980 -0.07	11.26	10.97	11.22	695,085
18 Sep 14	11.19150 +0.06	11.28	11.10	11.11	1,036,919
17 Sep 14	11.12780 +0.02	11.17	10.95	11.10	584,657
16 Sep 14	11.11180 -0.07	11.23	10.97	11.10	507,061
15 Sep 14	11.18350 -0.18	11.40	11.10	11.40	649,755
12 Sep 14	11.36670 +0.09	11.38	11.26	11.31	618,826
11 Sep 14	11.27910 -0.15	11.35	11.15	11.33	980,405
10 Sep 14	11.43050 +0.19	11.61	11.26	11.29	1,608,131
09 Sep 14	11.23930 -0.07	11.30	11.07	11.30	502,976
08 Sep 14	11.31100 +0.40	11.31	10.88	10.89	1,353,133
05 Sep 14	10.91270 -0.08	11.02	10.86	10.94	1,674,489
04 Sep 14	10.99240 -0.24	11.23	10.86	11.23	891,267
03 Sep 14	11.23130 +0.08	11.27	11.15	11.18	902,965
02 Sep 14	11.15170 -0.09	11.33	11.14	11.33	822,776
29 Aug 14	11.23930 +0.10	11.24	11.04	11.14	1,944,345
28 Aug 14	11.14370 -0.22	11.36	11.13	11.36	867,491
27 Aug 14	11.35880 -0.11	11.55	11.26	11.44	573,726
26 Aug 14	11.47030 -0.09	11.61	11.43	11.58	369,532
25 Aug 14	11.55790 -0.04	11.67	11.52	11.59	265,071
22 Aug 14	11.59770 -0.24	11.77	11.52	11.77	684,742
21 Aug 14	11.83670 +0.11	11.84	11.73	11.77	286,592
20 Aug 14	11.72520 +0.01	11.80	11.65	11.72	344,075
19 Aug 14	11.71720 -0.03	11.81	11.69	11.81	449,227
18 Aug 14	11.74910 -0.08	11.85	11.67	11.76	648,160
15 Aug 14	11.82870 +0.02	11.95	11.64	11.87	968,610
14 Aug 14	11.81280 +0.48	11.84	11.39	11.43	1,782,749
13 Aug 14	11.33490 +0.51	11.36	10.99	11.06	1,253,117
12 Aug 14	10.82510 +0.00	10.96	10.75	10.93	827,081
11 Aug 14	10.82510 -0.02	10.99	10.75	10.98	505,680
08 Aug 14	10.84100 -0.01	10.94	10.78	10.83	542,686
07 Aug 14	10.84900 +0.04	10.91	10.77	10.86	674,220
06 Aug 14	10.80910 -0.20	10.99	10.64	10.99	1,670,476
05 Aug 14	11.00830 -0.06	11.07	10.84	11.05	736,593
01 Aug 14	11.06400 -0.22	11.23	10.98	11.15	794,345
31 Jul 14	11.27910 -0.29	11.53	11.28	11.51	930,766
30 Jul 14	11.57380 +0.08	11.57	11.41	11.54	598,176
29 Jul 14	11.49420 +0.03	11.53	11.39	11.51	668,389
28 Jul 14	11.46230 -0.14	11.68	11.42	11.64	585,422
25 Jul 14	11.60570 -0.14	11.81	11.59	11.69	1,021,837
24 Jul 14	11.74110 +0.07	11.86	11.66	11.71	1,112,393
23 Jul 14	11.66940 +0.09	11.67	11.47	11.62	663,534
22 Jul 14	11.58180 +0.37	11.63	11.23	11.28	1,041,961
21 Jul 14	11.21540 +0.02	11.25	11.10	11.25	317,696
18 Jul 14	11.19150 +0.00	11.33	11.10	11.19	524,555
17 Jul 14	11.19150 -0.10	11.26	10.99	11.22	818,317
16 Jul 14	11.28710 +0.02	11.37	11.20	11.24	669,335
15 Jul 14	11.27110 +0.01	11.43	11.06	11.33	8,562,703
14 Jul 14	11.26320 +0.09	11.32	11.13	11.26	1,141,412
11 Jul 14	11.17560 +0.18	11.25	10.97	11.07	2,423,358
10 Jul 14	10.99240 +0.04	11.06	10.68	10.75	1,825,643
09 Jul 14	10.95250 +0.37	10.98	10.58	10.59	1,985,948
08 Jul 14	10.58610 -0.21	10.83	10.44	10.83	1,297,846
07 Jul 14	10.79320 +0.00	10.87	10.75	10.79	628,831
04 Jul 14	10.79320 +0.02	10.83	10.78	10.83	278,499
03 Jul 14	10.77730 -0.01	10.86	10.76	10.82	620,090
02 Jul 14	10.78530 +0.05	10.95	10.76	10.79	1,182,710
30 Jun 14	10.73750 +0.01	10.76	10.67	10.75	626,994
27 Jun 14	10.72950 +0.03	10.73	10.64	10.71	844,252
26 Jun 14	10.69760 +0.10	10.74	10.59	10.63	982,986
25 Jun 14	10.60200 +0.08	10.67	10.55	10.57	1,183,088
24 Jun 14	10.52240 -0.13	10.71	10.51	10.67	2,878,566
23 Jun 14	10.64980 +0.06	10.67	10.43	10.67	1,232,305
20 Jun 14	10.59410 +0.04	10.77	10.54	10.67	1,571,658
19 Jun 14	10.55430 +0.35	10.63	10.32	10.36	3,843,661
18 Jun 14	10.20380 +0.14	10.22	10.03	10.08	3,300,178
17 Jun 14	10.06040 -0.06	10.17	10.00	10.17	1,923,400
16 Jun 14	10.12410 -0.10	10.32	10.11	10.28	1,192,196
13 Jun 14	10.22770 +0.17	10.24	10.04	10.11	2,631,273
12 Jun 14	10.06040 -0.16	10.27	10.04	10.27	1,721,301
11 Jun 14	10.21970 -0.05	10.31	10.12	10.31	1,218,429
10 Jun 14	10.26750 -0.19	10.51	10.23	10.51	1,250,889
09 Jun 14	10.45870 -0.17	10.68	10.44	10.67	1,031,910
06 Jun 14	10.62590 -0.04	10.79	10.61	10.75	1,507,368
05 Jun 14	10.66580 +0.12	10.71	10.50	10.58	1,710,946
04 Jun 14	10.54630 +0.16	10.59	10.32	10.41	2,667,154
03 Jun 14	10.38700 -0.21	10.55	10.20	10.43	10,950,450
02 Jun 14	10.59410 -0.28	10.88	10.56	10.87	930,316
30 May 14	10.87290 +0.17	10.91	10.53	10.67	4,077,594
29 May 14	10.70560 -0.14	10.88	10.61	10.88	3,342,393
28 May 14	10.84900 +0.00	10.88	10.79	10.87	960,641
27 May 14	10.84900 -0.01	10.90	10.75	10.90	626,362
26 May 14	10.85690 -0.04	10.94	10.79	10.94	147,783
23 May 14	10.89680 -0.02	10.96	10.71	10.83	2,447,756
22 May 14	10.91270 -0.17	11.13	10.79	11.11	1,239,032
21 May 14	11.08000 +0.56	11.11	10.51	10.56	2,879,437
20 May 14	10.52240 -0.32	10.91	10.43	10.91	996,337
16 May 14	10.84100 -0.25	11.03	10.67	11.03	1,329,172
15 May 14	11.08790 -0.06	11.14	10.79	11.14	1,045,862
14 May 14	11.15170 +0.55	11.31	10.67	10.69	1,337,745
13 May 14	10.60200 +0.09	10.63	10.51	10.51	288,572
12 May 14	10.51440 +0.09	10.63	10.41	10.51	710,993
09 May 14	10.42680 -0.06	10.51	10.29	10.45	631,602
08 May 14	10.49050 -0.12	10.71	10.43	10.56	326,520
07 May 14	10.61000 +0.09	10.71	10.46	10.55	845,972
06 May 14	10.52240 -0.29	10.86	10.49	10.85	809,765
05 May 14	10.81710 -0.10	10.94	10.74	10.94	526,803
02 May 14	10.91270 +0.45	10.91	10.43	10.43	910,581
01 May 14	10.46660 +0.01	10.50	10.36	10.43	1,228,762
30 Apr 14	10.45870 -0.13	10.72	10.33	10.72	1,098,389
29 Apr 14	10.58610 +0.02	10.75	10.53	10.55	845,814
28 Apr 14	10.56220 -0.26	10.83	10.53	10.80	1,015,748
25 Apr 14	10.82510 -0.15	10.94	10.75	10.88	903,833
24 Apr 14	10.97640 -0.05	11.06	10.86	10.97	699,658
23 Apr 14	11.02420 -0.06	11.11	10.95	11.11	445,560
22 Apr 14	11.08790 +0.04	11.15	10.98	11.06	224,058
21 Apr 14	11.04810 -0.03	11.09	10.95	11.04	226,334
17 Apr 14	11.08000 -0.30	11.31	11.06	11.31	457,443
16 Apr 14	11.38270 +0.41	11.41	11.03	11.03	858,800
15 Apr 14	10.96850 -0.42	11.56	10.79	11.37	2,363,091
14 Apr 14	11.39060 -0.40	11.88	11.30	11.84	979,360
11 Apr 14	11.78890 -0.08	11.96	11.77	11.79	848,204
10 Apr 14	11.86860 -0.15	12.05	11.81	12.03	673,713
09 Apr 14	12.01990 +0.10	12.10	11.92	11.99	549,402
08 Apr 14	11.91640 +0.06	12.02	11.80	11.80	1,054,174
07 Apr 14	11.85260 -0.18	12.06	11.84	11.95	1,382,975
04 Apr 14	12.02790 -0.13	12.34	11.96	12.23	706,384
03 Apr 14	12.15530 -0.11	12.23	12.12	12.15	713,654
02 Apr 14	12.26680 +0.25	12.27	11.91	11.98	966,290
01 Apr 14	12.01990 +0.16	12.12	11.91	11.92	761,898
31 Mar 14	11.86060 +0.33	11.88	11.55	11.55	978,553
28 Mar 14	11.52600 +0.02	11.72	11.41	11.55	453,320
27 Mar 14	11.51010 -0.44	11.90	11.47	11.90	1,527,471
26 Mar 14	11.94820 +0.03	12.00	11.75	11.92	498,359
25 Mar 14	11.91640 -0.02	12.08	11.88	12.03	453,539
24 Mar 14	11.94020 -0.37	12.35	11.85	12.35	960,106
21 Mar 14	12.31460 +0.19	12.34	12.15	12.17	3,103,153
20 Mar 14	12.12350 +0.14	12.12	11.88	11.93	468,322
19 Mar 14	11.98800 -0.02	12.04	11.88	11.98	515,583
18 Mar 14	12.01190 -0.05	12.06	11.94	12.05	605,749
17 Mar 14	12.05970 +0.18	12.19	11.88	11.98	1,453,790
14 Mar 14	11.88450 +0.06	11.92	11.71	11.89	956,446
13 Mar 14	11.82870 +0.05	11.95	11.73	11.83	769,153
12 Mar 14	11.78090 -0.18	11.98	11.65	11.98	871,624
11 Mar 14	11.96410 +0.03	12.09	11.88	11.91	772,390
10 Mar 14	11.93230 -0.05	12.05	11.81	11.95	595,792
07 Mar 14	11.98010 -0.13	12.20	11.92	12.19	1,137,620
06 Mar 14	12.10750 +0.03	12.26	11.97	12.08	1,637,997
05 Mar 14	12.07570 +0.63	12.14	11.46	11.47	2,927,685
04 Mar 14	11.44640 +0.33	11.45	11.15	11.22	717,599
03 Mar 14	11.11180 -0.25	11.33	11.03	11.22	612,627
28 Feb 14	11.36670 -0.01	11.39	11.18	11.35	1,057,598
27 Feb 14	11.37470 +0.23	11.37	10.91	11.21	1,085,779
26 Feb 14	11.14370 +0.46	11.28	10.67	10.71	2,773,605
25 Feb 14	10.68170 +0.06	10.82	10.54	10.63	1,234,126
24 Feb 14	10.62590 +0.27	10.67	10.36	10.36	689,223
21 Feb 14	10.35510 -0.24	10.73	9.76	10.73	3,783,299
20 Feb 14	10.59410 +0.16	10.68	10.46	10.53	555,348
19 Feb 14	10.43480 +0.00	10.55	10.43	10.47	504,040
18 Feb 14	10.43480 -0.19	10.68	10.43	10.64	430,050
14 Feb 14	10.62590 +0.11	10.72	10.51	10.53	610,404
13 Feb 14	10.51440 -0.05	10.56	10.45	10.56	333,439
12 Feb 14	10.56220 +0.12	10.64	10.43	10.52	462,117
11 Feb 14	10.44270 +0.10	10.50	10.37	10.39	325,150
10 Feb 14	10.33920 -0.04	10.47	10.32	10.47	397,545
07 Feb 14	10.37900 +0.25	10.47	10.25	10.36	1,062,870
06 Feb 14	10.12410 +0.29	10.22	9.81	9.81	957,173
05 Feb 14	9.83740 -0.04	9.88	9.81	9.87	475,473
04 Feb 14	9.87720 +0.11	10.02	9.71	9.80	724,781
03 Feb 14	9.76570 -0.37	10.20	9.75	10.15	1,102,785
31 Jan 14	10.14000 -0.18	10.22	9.97	10.22	2,005,218
30 Jan 14	10.32330 +0.44	10.33	9.90	9.90	1,302,813
29 Jan 14	9.88520 -0.01	9.89	9.47	9.86	3,897,375
28 Jan 14	9.89310 -0.22	10.14	9.81	10.10	1,620,364
27 Jan 14	10.11620 -0.22	10.36	9.97	10.28	1,117,789
24 Jan 14	10.33920 -0.20	10.47	10.12	10.45	1,158,773
23 Jan 14	10.53830 -0.10	10.66	10.25	10.66	2,021,812
22 Jan 14	10.63390 -0.20	10.83	10.39	10.82	1,250,604
21 Jan 14	10.83300 +0.00	10.94	10.81	10.90	419,878
20 Jan 14	10.83300 -0.14	11.06	10.81	11.06	422,381
17 Jan 14	10.97640 -0.02	11.13	10.95	11.06	1,155,126
16 Jan 14	10.99240 +0.02	11.03	10.92	10.98	415,324
15 Jan 14	10.96850 +0.10	10.99	10.83	10.90	460,286
14 Jan 14	10.86490 -0.13	11.11	10.43	11.06	1,046,061
13 Jan 14	10.99240 -0.16	11.22	10.96	11.19	834,142
10 Jan 14	11.15170 +0.02	11.23	11.00	11.15	368,265
09 Jan 14	11.13570 -0.06	11.20	11.07	11.20	716,524
08 Jan 14	11.19150 +0.01	11.29	11.11	11.21	799,446
07 Jan 14	11.18350 +0.01	11.29	11.11	11.23	694,279
06 Jan 14	11.17560 +0.17	11.18	11.01	11.07	586,405
03 Jan 14	11.00830 -0.06	11.08	10.97	11.05	278,923
02 Jan 14	11.07200 -0.08	11.19	11.06	11.15	635,546
31 Dec 13	11.15170 +0.04	11.15	11.09	11.10	123,099
30 Dec 13	11.11180 +0.03	11.17	11.08	11.13	175,539
27 Dec 13	11.08000 -0.09	11.22	11.08	11.18	211,593
24 Dec 13	11.16760 -0.01	11.27	11.13	11.22	143,631
23 Dec 13	11.17560 -0.10	11.34	11.13	11.34	361,532
20 Dec 13	11.27910 +0.07	11.34	11.13	11.29	1,745,945
19 Dec 13	11.20740 +0.10	11.22	11.10	11.13	1,108,812
18 Dec 13	11.11180 -0.08	11.36	11.00	11.24	1,953,508
17 Dec 13	11.19150 -0.10	11.33	11.10	11.31	1,344,109
16 Dec 13	11.28710 -0.15	11.56	11.29	11.51	621,835
13 Dec 13	11.43840 +0.23	11.49	11.25	11.25	663,522
12 Dec 13	11.20740 -0.12	11.30	11.11	11.30	598,034
11 Dec 13	11.32690 -0.22	11.62	11.26	11.61	1,395,497
10 Dec 13	11.54200 +0.11	11.75	11.30	11.35	5,004,623
09 Dec 13	11.43050 -0.21	11.67	11.37	11.66	618,137
06 Dec 13	11.63760 -0.01	11.77	11.60	11.65	630,571
05 Dec 13	11.64550 -0.02	11.71	11.57	11.65	698,346
04 Dec 13	11.66150 +0.15	11.70	11.40	11.40	1,064,448
03 Dec 13	11.51010 -0.28	11.82	11.42	11.82	1,062,704
02 Dec 13	11.78890 +0.16	11.81	11.65	11.65	653,516
29 Nov 13	11.62960 +0.00	11.82	11.61	11.74	161,936
28 Nov 13	11.62960 -0.07	11.75	11.62	11.75	248,499
27 Nov 13	11.70130 -0.04	11.75	11.67	11.72	1,321,292
26 Nov 13	11.74110 +0.19	11.74	11.61	11.65	1,284,585
25 Nov 13	11.54990 -0.01	11.73	11.53	11.72	1,059,384
22 Nov 13	11.55790 +0.05	11.71	11.51	11.58	588,386
21 Nov 13	11.51010 +0.04	11.59	11.44	11.54	655,649
20 Nov 13	11.47030 +0.25	11.53	11.14	11.19	1,044,993
19 Nov 13	11.21540 -0.02	11.52	11.18	11.27	441,583
18 Nov 13	11.23930 +0.10	11.61	11.22	11.34	952,246
15 Nov 13	11.13570 +0.60	11.22	10.53	10.53	1,729,101
14 Nov 13	10.53830 +0.25	10.59	10.35	10.36	1,552,825
13 Nov 13	10.29140 -0.14	10.49	10.18	10.32	773,640
12 Nov 13	10.43480 -0.10	10.63	10.39	10.55	395,347
11 Nov 13	10.53830 -0.03	10.67	10.54	10.59	187,627
08 Nov 13	10.57020 -0.06	10.70	10.57	10.69	492,675
07 Nov 13	10.62590 +0.10	10.70	10.51	10.52	483,656
06 Nov 13	10.52240 -0.07	10.67	10.50	10.59	501,171
05 Nov 13	10.59410 -0.06	10.66	10.59	10.60	254,512
04 Nov 13	10.64980 +0.09	10.70	10.57	10.59	503,241
01 Nov 13	10.56220 -0.04	10.63	10.52	10.54	239,511
31 Oct 13	10.60200 +0.05	10.72	10.48	10.57	742,922
30 Oct 13	10.55430 +0.32	10.57	10.20	10.20	1,256,198
29 Oct 13	10.23560 +0.02	10.27	10.13	10.20	332,542
28 Oct 13	10.21170 +0.01	10.26	10.17	10.24	189,216
25 Oct 13	10.20380 -0.06	10.28	10.10	10.24	152,845
24 Oct 13	10.25950 +0.06	10.31	10.16	10.16	314,879
23 Oct 13	10.19580 -0.10	10.32	10.16	10.32	450,947
22 Oct 13	10.29140 -0.01	10.32	10.26	10.32	614,661
21 Oct 13	10.29940 -0.02	10.44	10.24	10.44	601,976
18 Oct 13	10.31530 +0.08	10.47	10.24	10.35	823,554
17 Oct 13	10.23560 -0.04	10.27	10.09	10.27	649,454
16 Oct 13	10.27550 +0.10	10.36	10.08	10.14	697,668
15 Oct 13	10.17990 -0.37	10.59	10.12	10.59	684,280
11 Oct 13	10.55430 -0.03	10.63	10.45	10.63	166,704
10 Oct 13	10.58610 +0.24	10.59	10.41	10.47	793,267
09 Oct 13	10.34720 +0.04	10.39	10.29	10.36	507,649
08 Oct 13	10.30730 -0.06	10.39	10.28	10.37	523,511
07 Oct 13	10.36310 +0.02	10.38	10.24	10.36	319,272
04 Oct 13	10.34720 +0.07	10.37	10.20	10.20	647,546
03 Oct 13	10.27550 -0.18	10.45	10.26	10.45	1,721,645
02 Oct 13	10.45070 -0.06	10.51	10.36	10.36	847,736
01 Oct 13	10.51440 +0.16	10.53	10.26	10.32	370,210
30 Sep 13	10.35510 -0.14	10.48	10.32	10.43	329,975
27 Sep 13	10.49850 +0.02	10.59	10.46	10.49	378,611
26 Sep 13	10.47460 -0.14	10.65	10.38	10.65	649,489
25 Sep 13	10.61000 -0.05	10.68	10.59	10.67	464,384
24 Sep 13	10.65780 +0.06	10.71	10.55	10.59	1,261,786
23 Sep 13	10.59410 +0.00	10.62	10.31	10.55	715,805
20 Sep 13	10.59410 +0.00	10.73	10.55	10.60	2,319,988
19 Sep 13	10.59410 +0.06	10.67	10.45	10.57	959,767
18 Sep 13	10.53040 -0.26	10.80	10.51	10.79	942,577
17 Sep 13	10.79320 +0.10	10.87	10.68	10.73	1,184,835
16 Sep 13	10.68970 +0.22	10.74	10.52	10.63	832,532
13 Sep 13	10.46660 +0.03	10.51	10.42	10.47	346,644
12 Sep 13	10.43480 -0.04	10.59	10.39	10.51	1,055,913
11 Sep 13	10.47460 -0.08	10.65	10.43	10.63	528,282
10 Sep 13	10.55430 -0.08	10.67	10.50	10.67	947,681
09 Sep 13	10.63390 +0.19	10.70	10.47	10.51	1,601,224
06 Sep 13	10.44270 +0.29	10.53	10.16	10.16	1,444,829
05 Sep 13	10.15600 +0.12	10.19	10.01	10.03	876,219
04 Sep 13	10.03650 +0.14	10.20	9.85	9.96	635,135
03 Sep 13	9.90110 +0.14	10.00	9.79	9.84	562,229
30 Aug 13	9.76570 -0.01	9.86	9.68	9.83	303,165
29 Aug 13	9.77360 +0.37	9.81	9.40	9.42	298,044
28 Aug 13	9.40720 +0.04	9.45	9.31	9.32	986,500
27 Aug 13	9.36740 -0.24	9.59	9.34	9.59	850,929
26 Aug 13	9.60640 -0.02	9.67	9.60	9.67	679,580
23 Aug 13	9.63030 -0.03	9.70	9.61	9.65	740,206
22 Aug 13	9.66210 -0.06	9.76	9.59	9.76	1,401,252
21 Aug 13	9.71790 +0.13	9.79	9.57	9.57	1,306,794
20 Aug 13	9.59040 -0.27	9.80	9.56	9.79	1,025,020
19 Aug 13	9.86130 -0.35	10.16	9.78	10.12	857,949
16 Aug 13	10.21170 +0.14	10.28	9.81	10.04	744,612
15 Aug 13	10.07630 -0.45	10.43	9.90	10.43	2,064,666
14 Aug 13	10.52240 -0.25	10.71	10.37	10.67	1,793,469
13 Aug 13	10.76930 +0.26	10.79	10.47	10.51	690,795
12 Aug 13	10.50650 -0.10	10.67	10.39	10.43	779,706
09 Aug 13	10.61000 -0.02	10.72	10.55	10.63	558,146
08 Aug 13	10.63390 +0.08	10.64	10.43	10.48	763,535
07 Aug 13	10.55430 +0.24	10.55	10.28	10.28	1,031,690
06 Aug 13	10.31530 -0.05	10.33	10.24	10.32	631,488
02 Aug 13	10.36310 +0.00	10.43	10.23	10.43	278,029
01 Aug 13	10.36310 +0.23	10.43	10.19	10.27	617,765
31 Jul 13	10.13210 +0.01	10.29	10.10	10.18	354,225
30 Jul 13	10.12410 -0.07	10.21	10.10	10.12	261,086
29 Jul 13	10.19580 -0.06	10.28	10.12	10.28	251,695
26 Jul 13	10.25950 +0.20	10.36	10.10	10.11	495,539
25 Jul 13	10.06040 +0.05	10.08	9.95	9.97	224,893
24 Jul 13	10.01260 +0.00	10.08	9.96	10.08	703,134
23 Jul 13	10.01260 +0.14	10.04	9.86	9.88	3,837,251
22 Jul 13	9.87720 -0.22	10.05	9.77	10.05	1,390,952
19 Jul 13	10.10020 -0.05	10.23	10.04	10.23	156,461
18 Jul 13	10.14800 +0.08	10.20	10.08	10.10	537,590
17 Jul 13	10.06840 +0.03	10.13	9.95	10.12	2,025,206
16 Jul 13	10.03650 -0.15	10.25	9.92	10.19	1,430,573
15 Jul 13	10.18780 +0.02	10.33	10.16	10.20	279,208
12 Jul 13	10.17190 -0.08	10.39	10.08	10.34	1,003,033
11 Jul 13	10.25160 +0.21	10.39	10.15	10.16	1,049,168
10 Jul 13	10.04450 +0.22	10.08	9.81	9.88	617,012
09 Jul 13	9.82940 -0.10	10.00	9.76	9.92	500,194
08 Jul 13	9.92500 +0.08	10.03	9.85	9.85	418,628
05 Jul 13	9.84530 +0.05	9.90	9.76	9.80	262,951
04 Jul 13	9.79750 -0.06	9.93	9.72	9.92	315,528
03 Jul 13	9.86130 +0.02	10.27	9.69	9.89	788,961
02 Jul 13	9.83740 +0.30	9.96	9.61	9.61	890,473
28 Jun 13	9.53470 +0.12	9.59	9.41	9.48	3,568,612
27 Jun 13	9.41520 -0.07	9.54	9.32	9.52	1,058,341
26 Jun 13	9.48690 +0.21	9.57	9.32	9.35	926,708
25 Jun 13	9.27980 +0.38	9.29	8.97	8.99	2,093,527
24 Jun 13	8.89740 -0.10	9.02	8.69	9.02	540,028
21 Jun 13	9.00100 -0.13	9.16	8.89	9.15	1,598,377
20 Jun 13	9.12840 +0.24	9.32	8.87	8.87	2,672,387
19 Jun 13	8.88950 +0.20	9.02	8.72	8.72	1,611,793
18 Jun 13	8.69030 +0.02	8.69	8.64	8.68	578,376
17 Jun 13	8.67440 +0.02	8.76	8.64	8.76	448,948
14 Jun 13	8.65850 +0.00	8.70	8.66	8.68	416,014
13 Jun 13	8.65850 +0.07	8.71	8.56	8.56	893,314
12 Jun 13	8.58680 +0.01	8.64	8.52	8.64	845,879
11 Jun 13	8.57880 -0.07	8.67	8.53	8.58	428,661
10 Jun 13	8.65050 +0.01	8.73	8.61	8.73	370,414
07 Jun 13	8.64250 +0.07	8.76	8.56	8.56	378,253
06 Jun 13	8.57090 +0.01	8.61	8.55	8.56	186,925
05 Jun 13	8.56290 -0.02	8.69	8.52	8.59	745,628
04 Jun 13	8.58680 -0.18	8.82	8.53	8.76	958,873
03 Jun 13	8.76200 +0.01	8.88	8.76	8.83	938,069
31 May 13	8.75410 +0.18	8.92	8.40	8.44	3,119,215
30 May 13	8.57880 +0.03	8.64	8.52	8.60	633,083
29 May 13	8.54700 -0.12	8.68	8.48	8.60	705,242
28 May 13	8.66640 +0.02	8.68	8.60	8.64	632,244
27 May 13	8.64250 +0.05	8.68	8.52	8.68	167,804
24 May 13	8.59470 -0.11	8.75	8.56	8.70	204,088
23 May 13	8.70630 +0.06	8.73	8.30	8.52	451,570
22 May 13	8.65050 -0.33	9.00	8.65	8.96	760,042
21 May 13	8.97710 +0.15	9.03	8.82	8.91	1,890,873
17 May 13	8.82570 +0.25	8.84	8.57	8.57	613,037
16 May 13	8.57880 +0.29	8.60	8.30	8.32	565,455
15 May 13	8.28410 +0.12	8.55	8.17	8.17	1,329,468
14 May 13	8.16460 +0.35	8.16	7.87	7.93	5,054,798
13 May 13	7.81410 -0.06	7.85	7.77	7.85	748,484
10 May 13	7.87790 +0.04	7.89	7.77	7.81	842,989
09 May 13	7.83800 -0.05	7.92	7.81	7.92	402,279
08 May 13	7.88580 -0.02	7.96	7.84	7.94	440,397
07 May 13	7.90970 +0.04	7.97	7.83	7.92	222,831
06 May 13	7.86990 +0.08	7.87	7.77	7.77	424,761
03 May 13	7.79020 -0.06	7.89	7.78	7.89	682,480
02 May 13	7.84600 -0.02	7.94	7.68	7.89	777,481
01 May 13	7.86990 +0.38	7.87	7.37	7.48	2,702,796
30 Apr 13	7.48750 +0.00	7.53	7.37	7.53	482,510
29 Apr 13	7.48750 +0.02	7.54	7.44	7.53	284,289
26 Apr 13	7.47160 +0.13	7.55	7.34	7.37	682,952
25 Apr 13	7.34420 +0.10	7.46	7.26	7.26	324,086
24 Apr 13	7.24860 +0.12	7.29	7.09	7.09	426,904
23 Apr 13	7.12910 -0.02	7.17	7.09	7.15	723,706
22 Apr 13	7.15300 +0.06	7.17	7.10	7.13	699,758
19 Apr 13	7.09720 +0.15	7.14	6.93	6.93	519,002
18 Apr 13	6.94590 +0.06	7.03	6.91	6.92	795,285
17 Apr 13	6.89010 +0.02	6.91	6.82	6.87	730,886
16 Apr 13	6.87420 +0.23	6.91	6.71	6.74	336,547
15 Apr 13	6.64320 -0.34	6.85	6.60	6.85	983,026
12 Apr 13	6.98570 -0.13	7.09	6.97	7.07	352,081
11 Apr 13	7.11320 -0.06	7.17	7.08	7.17	274,620
10 Apr 13	7.16890 +0.12	7.17	7.04	7.09	250,421
09 Apr 13	7.04940 +0.21	7.13	6.88	6.89	1,188,080
08 Apr 13	6.84230 +0.13	6.84	6.70	6.73	406,752
05 Apr 13	6.71490 -0.15	6.88	6.64	6.85	320,844
04 Apr 13	6.86620 -0.14	7.00	6.86	7.00	515,713
03 Apr 13	7.00960 -0.10	7.17	6.97	7.11	689,321
02 Apr 13	7.11320 -0.02	7.15	7.09	7.14	552,922
01 Apr 13	7.13710 -0.03	7.17	7.09	7.17	352,332
28 Mar 13	7.16890 +0.04	7.21	7.13	7.16	854,762
27 Mar 13	7.12910 +0.00	7.19	7.10	7.16	376,200
26 Mar 13	7.12910 -0.06	7.21	7.13	7.19	482,174
25 Mar 13	7.18490 -0.16	7.53	7.18	7.38	535,404
22 Mar 13	7.34420 +0.39	7.38	6.97	6.98	758,624
21 Mar 13	6.95390 +0.00	7.00	6.95	7.00	350,384
20 Mar 13	6.95390 -0.02	7.01	6.94	7.01	430,650
19 Mar 13	6.97780 -0.03	7.05	6.97	7.01	221,172
18 Mar 13	7.00960 +0.08	7.01	6.86	6.94	1,028,160
15 Mar 13	6.93000 -0.01	7.02	6.91	6.99	6,810,581
14 Mar 13	6.93790 -0.06	7.04	6.94	7.04	1,132,836
13 Mar 13	7.00170 +0.00	7.05	6.96	7.05	764,585
12 Mar 13	7.00170 -0.08	7.03	6.96	6.97	1,249,970
11 Mar 13	7.08130 +0.07	7.09	6.91	7.05	638,769
08 Mar 13	7.00960 -0.12	7.16	6.95	7.13	892,721
07 Mar 13	7.12910 +0.23	7.21	6.88	6.89	932,674
06 Mar 13	6.89810 +0.00	6.94	6.89	6.93	289,194
05 Mar 13	6.89810 +0.00	6.98	6.90	6.90	865,077
04 Mar 13	6.89810 +0.00	6.93	6.85	6.92	281,693
01 Mar 13	6.89810 -0.07	7.01	6.87	6.97	696,685
28 Feb 13	6.96980 +0.27	6.99	6.73	6.77	2,454,276
27 Feb 13	6.69900 +0.22	6.79	6.49	6.49	1,324,483
26 Feb 13	6.48390 -0.09	6.56	6.45	6.56	1,036,615
25 Feb 13	6.57150 +0.09	6.64	6.49	6.49	423,628
22 Feb 13	6.48390 +0.06	6.48	6.41	6.42	374,014
21 Feb 13	6.42020 +0.03	6.42	6.36	6.37	684,234
20 Feb 13	6.38830 -0.20	6.46	6.26	6.26	3,219,055
19 Feb 13	6.58740 +0.18	6.72	6.36	6.39	400,542
15 Feb 13	6.41220 +0.07	6.55	6.32	6.34	173,889
14 Feb 13	6.34050 -0.06	6.40	6.34	6.37	138,688
13 Feb 13	6.39630 +0.02	6.40	6.37	6.39	251,584
12 Feb 13	6.37240 +0.00	6.40	6.35	6.35	530,585
11 Feb 13	6.37240 -0.04	6.41	6.36	6.41	273,428
08 Feb 13	6.41220 +0.03	6.42	6.37	6.40	650,851
07 Feb 13	6.38030 +0.02	6.44	6.29	6.33	817,656
06 Feb 13	6.35640 +0.06	6.37	6.29	6.33	340,187
05 Feb 13	6.29270 +0.00	6.37	6.29	6.29	454,039
04 Feb 13	6.29270 -0.06	6.36	6.24	6.33	253,051
01 Feb 13	6.35640 +0.04	6.37	6.28	6.33	255,338
31 Jan 13	6.31660 -0.02	6.36	6.29	6.36	244,693
30 Jan 13	6.34050 +0.00	6.41	6.33	6.33	526,765
29 Jan 13	6.34050 +0.02	6.37	6.29	6.37	998,869
28 Jan 13	6.31660 +0.18	6.44	6.19	6.19	1,426,049
25 Jan 13	6.14140 +0.06	6.17	6.06	6.08	964,983
24 Jan 13	6.07770 +0.14	6.26	5.93	5.94	654,150
23 Jan 13	5.93430 +0.00	5.97	5.87	5.92	2,155,178
22 Jan 13	5.93430 -0.04	6.01	5.88	5.97	2,645,453
21 Jan 13	5.97410 +0.01	6.04	5.93	5.97	2,327,889
18 Jan 13	5.96610 -0.01	6.05	5.96	6.03	874,675
17 Jan 13	5.97410 +0.12	6.10	5.83	5.87	2,527,689
16 Jan 13	5.85460 +0.02	5.86	5.79	5.81	613,734
15 Jan 13	5.83070 -0.02	6.00	5.82	5.89	1,266,056
14 Jan 13	5.85460 +0.11	5.89	5.75	5.77	1,385,670
11 Jan 13	5.74310 -0.02	5.78	5.73	5.78	107,315
10 Jan 13	5.76700 -0.08	5.85	5.66	5.85	2,290,954
09 Jan 13	5.84670 -0.03	5.89	5.84	5.89	170,410
08 Jan 13	5.87850 -0.02	5.97	5.85	5.93	1,234,515
07 Jan 13	5.89450 +0.12	5.95	5.75	5.78	313,537
04 Jan 13	5.77500 +0.01	5.81	5.75	5.81	423,258
03 Jan 13	5.76700 +0.07	5.82	5.69	5.70	1,034,487
02 Jan 13	5.69530 +0.04	5.73	5.60	5.66	717,915
31 Dec 12	5.65550 +0.01	5.66	5.59	5.65	93,832
28 Dec 12	5.64750 +0.15	5.71	5.50	5.51	321,235
27 Dec 12	5.49620 +0.03	5.58	5.46	5.47	242,432
24 Dec 12	5.46430 -0.03	5.50	5.46	5.47	21,999
21 Dec 12	5.49620 +0.00	5.54	5.42	5.46	303,590
20 Dec 12	5.49620 +0.03	5.50	5.45	5.50	294,994
19 Dec 12	5.46430 +0.06	5.50	5.43	5.44	354,272
18 Dec 12	5.40860 -0.03	5.50	5.38	5.42	691,811
17 Dec 12	5.44040 +0.21	5.54	5.26	5.26	432,578
14 Dec 12	5.23330 -0.02	5.34	5.23	5.30	318,085
13 Dec 12	5.24920 -0.02	5.30	5.12	5.28	370,149
12 Dec 12	5.26520 +0.14	5.39	5.17	5.17	1,028,529
11 Dec 12	5.12580 +0.07	5.19	5.07	5.10	422,345
10 Dec 12	5.05810 +0.17	5.06	4.87	4.89	980,093
07 Dec 12	4.89080 -0.01	4.90	4.84	4.89	44,134
06 Dec 12	4.89880 +0.00	4.91	4.86	4.90	101,417
05 Dec 12	4.89880 +0.02	4.90	4.87	4.87	66,484
04 Dec 12	4.88280 +0.05	4.88	4.82	4.83	559,974
03 Dec 12	4.83500 -0.06	4.89	4.79	4.89	110,095
30 Nov 12	4.89880 +0.01	4.90	4.83	4.90	150,107
29 Nov 12	4.89080 +0.04	4.90	4.86	4.87	800,084
28 Nov 12	4.85100 +0.04	4.94	4.80	4.80	783,738
27 Nov 12	4.81110 -0.09	4.90	4.77	4.90	107,886
26 Nov 12	4.89880 +0.02	4.96	4.88	4.90	73,402
23 Nov 12	4.87490 +0.20	5.01	4.69	4.70	366,084
22 Nov 12	4.67570 +0.02	4.69	4.67	4.69	27,069
21 Nov 12	4.65980 +0.04	4.75	4.64	4.66	40,175
20 Nov 12	4.62000 -0.07	4.70	4.58	4.70	100,303
19 Nov 12	4.69170 +0.02	4.75	4.67	4.70	117,792
16 Nov 12	4.66780 -0.06	4.86	4.67	4.72	1,149,136
15 Nov 12	4.72350 -0.06	4.80	4.70	4.78	397,133
14 Nov 12	4.78730 +0.00	4.83	4.76	4.80	270,202
13 Nov 12	4.78730 -0.05	4.81	4.75	4.80	254,248
12 Nov 12	4.83500 +0.03	4.85	4.78	4.85	71,132
09 Nov 12	4.80320 -0.02	4.84	4.55	4.62	1,466,229
08 Nov 12	4.81910 +0.04	4.82	4.78	4.80	230,947
07 Nov 12	4.77930 -0.12	4.86	4.74	4.82	471,716
06 Nov 12	4.89880 +0.00	4.93	4.89	4.90	55,223
05 Nov 12	4.89880 +0.03	4.91	4.89	4.89	391,335
02 Nov 12	4.86690 -0.02	4.90	4.86	4.90	93,895
01 Nov 12	4.89080 +0.00	4.90	4.86	4.90	94,006
31 Oct 12	4.89080 +0.02	4.94	4.89	4.90	1,445,142
30 Oct 12	4.87490 +0.02	4.90	4.84	4.84	150,877
29 Oct 12	4.85890 +0.04	4.86	4.81	4.86	200,039
26 Oct 12	4.81910 +0.00	4.91	4.80	4.82	187,394
25 Oct 12	4.81910 -0.02	4.85	4.80	4.84	72,504
24 Oct 12	4.84300 +0.02	4.86	4.79	4.82	74,244
23 Oct 12	4.81910 -0.03	4.82	4.78	4.78	70,971
22 Oct 12	4.85100 +0.09	4.86	4.78	4.78	45,464
19 Oct 12	4.76340 -0.07	4.84	4.76	4.82	49,378
18 Oct 12	4.83500 -0.04	4.88	4.82	4.88	39,017
17 Oct 12	4.87490 -0.02	4.94	4.83	4.90	117,857
16 Oct 12	4.89080 +0.11	4.90	4.81	4.81	760,112
15 Oct 12	4.77930 +0.02	4.78	4.74	4.74	81,235
12 Oct 12	4.76340 -0.01	4.78	4.74	4.77	76,164
11 Oct 12	4.77130 +0.02	4.80	4.77	4.78	302,568
10 Oct 12	4.74740 -0.08	4.84	4.74	4.84	782,635
09 Oct 12	4.82710 +0.00	4.84	4.81	4.84	77,959
05 Oct 12	4.82710 +0.05	4.83	4.77	4.79	125,189
04 Oct 12	4.77930 -0.01	4.83	4.78	4.82	170,610
03 Oct 12	4.78730 -0.02	4.84	4.74	4.80	930,669
02 Oct 12	4.80320 -0.03	4.87	4.78	4.85	290,445
01 Oct 12	4.83500 -0.05	4.89	4.78	4.87	232,730
28 Sep 12	4.88280 +0.05	4.89	4.82	4.86	346,531
27 Sep 12	4.83500 +0.01	4.90	4.83	4.90	151,792
26 Sep 12	4.82710 -0.03	4.89	4.79	4.89	210,942
25 Sep 12	4.85890 +0.01	4.94	4.84	4.87	54,583
24 Sep 12	4.85100 +0.01	4.91	4.81	4.81	130,331
21 Sep 12	4.84300 -0.06	4.93	4.84	4.89	259,525
20 Sep 12	4.89880 -0.08	4.94	4.86	4.94	620,183
19 Sep 12	4.97840 +0.01	5.06	4.95	4.98	104,176
18 Sep 12	4.97050 +0.03	4.97	4.88	4.95	746,109
17 Sep 12	4.93860 +0.00	4.98	4.88	4.93	462,978
14 Sep 12	4.93860 +0.16	4.98	4.78	4.80	871,479
13 Sep 12	4.77930 +0.01	4.80	4.76	4.78	319,377
12 Sep 12	4.77130 +0.05	4.78	4.74	4.74	513,272
11 Sep 12	4.72350 -0.02	4.72	4.67	4.72	48,978
10 Sep 12	4.73950 +0.06	4.78	4.70	4.78	734,036
07 Sep 12	4.68370 +0.00	4.74	4.63	4.70	139,219
06 Sep 12	4.68370 +0.17	4.68	4.52	4.52	405,252
05 Sep 12	4.51640 -0.06	4.57	4.50	4.57	527,722
04 Sep 12	4.57220 -0.02	4.59	4.56	4.59	626,972
31 Aug 12	4.58810 -0.01	4.62	4.53	4.62	112,005
30 Aug 12	4.59610 -0.02	4.63	4.58	4.62	170,244
29 Aug 12	4.61200 -0.02	4.67	4.60	4.67	91,352
28 Aug 12	4.62790 -0.05	4.69	4.60	4.68	38,307
27 Aug 12	4.67570 -0.04	4.72	4.68	4.72	168,193
24 Aug 12	4.71560 -0.06	4.77	4.72	4.77	36,595
23 Aug 12	4.77130 +0.00	4.83	4.71	4.71	74,783
22 Aug 12	4.77130 -0.06	4.82	4.68	4.82	132,484
21 Aug 12	4.82710 +0.00	4.84	4.80	4.84	63,844
20 Aug 12	4.82710 -0.02	4.85	4.81	4.85	29,838
17 Aug 12	4.85100 -0.01	4.88	4.76	4.86	1,844,415
16 Aug 12	4.85890 -0.04	4.89	4.84	4.89	66,452
15 Aug 12	4.89880 -0.08	5.02	4.80	4.98	385,015
14 Aug 12	4.97840 +0.04	4.98	4.87	4.94	264,870
13 Aug 12	4.93860 +0.08	4.95	4.86	4.86	215,950
10 Aug 12	4.85890 -0.07	4.87	4.82	4.87	93,431
09 Aug 12	4.93060 +0.03	4.97	4.87	4.91	41,215
08 Aug 12	4.89880 -0.04	4.94	4.84	4.94	139,729
07 Aug 12	4.93860 -0.06	5.02	4.86	5.01	360,570
03 Aug 12	4.99440 +0.26	5.06	4.74	4.75	1,820,742
02 Aug 12	4.73150 -0.03	4.78	4.73	4.76	101,340
01 Aug 12	4.76340 -0.01	4.79	4.72	4.77	897,987
31 Jul 12	4.77130 -0.01	4.78	4.77	4.78	136,495
30 Jul 12	4.77930 +0.09	4.80	4.70	4.70	645,102
27 Jul 12	4.69170 +0.02	4.70	4.63	4.68	111,766
26 Jul 12	4.67570 +0.18	4.70	4.54	4.54	44,354
25 Jul 12	4.50050 +0.00	4.55	4.46	4.47	397,490
24 Jul 12	4.50050 -0.12	4.64	4.50	4.62	30,083
23 Jul 12	4.62000 -0.07	4.68	4.60	4.68	36,600
20 Jul 12	4.69170 -0.01	4.70	4.63	4.70	22,740
19 Jul 12	4.69960 +0.01	4.73	4.69	4.69	474,037
18 Jul 12	4.69170 +0.03	4.70	4.66	4.70	59,600
17 Jul 12	4.65980 +0.02	4.73	4.66	4.67	62,246
16 Jul 12	4.63590 -0.10	4.72	4.61	4.72	47,344
13 Jul 12	4.73150 +0.11	4.74	4.62	4.66	231,200
12 Jul 12	4.62000 -0.06	4.68	4.60	4.68	77,155
11 Jul 12	4.67570 +0.04	4.70	4.60	4.60	436,524
10 Jul 12	4.63590 -0.01	4.66	4.62	4.64	1,043,409
09 Jul 12	4.64390 +0.18	4.64	4.40	4.50	148,486
06 Jul 12	4.46860 -0.03	4.51	4.41	4.50	86,754
05 Jul 12	4.50050 +0.20	4.50	4.29	4.33	295,596
04 Jul 12	4.30140 +0.00	4.38	4.26	4.30	97,383
03 Jul 12	4.30140 +0.01	4.47	4.29	4.29	189,217
29 Jun 12	4.29340 +0.14	4.30	4.18	4.18	331,627
28 Jun 12	4.15800 -0.02	4.28	4.16	4.26	622,828
27 Jun 12	4.18190 +0.06	4.26	4.11	4.25	19,479
26 Jun 12	4.12610 -0.10	4.26	4.08	4.26	17,042
25 Jun 12	4.22970 -0.03	4.23	4.06	4.15	12,039
22 Jun 12	4.26150 +0.07	4.38	4.22	4.22	569,904
21 Jun 12	4.18980 -0.07	4.23	4.18	4.23	203,226
20 Jun 12	4.26150 -0.04	4.26	4.24	4.24	2,108
19 Jun 12	4.30140 +0.21	4.30	4.05	4.10	54,221
18 Jun 12	4.09430 +0.05	4.10	3.97	4.10	82,174
15 Jun 12	4.04650 -0.14	4.22	4.05	4.21	89,347
14 Jun 12	4.18190 -0.16	4.32	4.16	4.32	24,768
13 Jun 12	4.34120 +0.02	4.34	4.32	4.32	3,221
12 Jun 12	4.31730 +0.00	4.34	4.30	4.34	2,359
11 Jun 12	4.31730 +0.03	4.33	4.32	4.33	5,350
08 Jun 12	4.28540 -0.02	4.34	4.21	4.22	711,368
07 Jun 12	4.30140 -0.04	4.37	4.30	4.37	52,555
06 Jun 12	4.34120 +0.00	4.34	4.24	4.34	23,036
05 Jun 12	4.34120 +0.05	4.34	4.18	4.27	40,000
04 Jun 12	4.29340 +0.11	4.30	4.11	4.17	315,487
01 Jun 12	4.18190 -0.19	4.38	4.17	4.38	1,476,841
31 May 12	4.37300 -0.01	4.45	4.26	4.38	1,345,389
30 May 12	4.38100 +0.12	4.45	4.26	4.26	113,444
29 May 12	4.26150 +0.00	4.26	4.21	4.26	43,736
28 May 12	4.26150 +0.02	4.26	4.17	4.25	127,427
25 May 12	4.24560 -0.03	4.27	4.21	4.27	67,333
24 May 12	4.27750 +0.10	4.29	4.02	4.17	243,462
23 May 12	4.18190 +0.02	4.18	4.18	4.18	11,000
22 May 12	4.16590 -0.14	4.29	4.15	4.29	154,535
18 May 12	4.30140 +0.01	4.30	4.26	4.26	6,679
17 May 12	4.29340 -0.01	4.30	4.26	4.30	69,354
16 May 12	4.30140 -0.04	4.41	4.30	4.37	251,604
15 May 12	4.34120 -0.20	4.46	4.24	4.46	229,803
14 May 12	4.54030 -0.08	4.66	4.54	4.58	35,375
11 May 12	4.62000 +0.00	4.62	4.62	4.62	8,380
10 May 12	4.62000 +0.00	4.70	4.62	4.62	11,332
09 May 12	4.62000 -0.01	4.66	4.62	4.66	91,186
08 May 12	4.62790 -0.11	4.73	4.62	4.70	30,857
07 May 12	4.73950 +0.01	4.74	4.66	4.73	298,386
04 May 12	4.73150 -0.01	4.74	4.68	4.69	6,298
03 May 12	4.73950 +0.20	4.78	4.62	4.62	309,520
02 May 12	4.54030 +0.04	4.62	4.50	4.50	468,513
01 May 12	4.50050 +0.00	4.54	4.50	4.54	10,482
30 Apr 12	4.50050 -0.04	4.54	4.50	4.54	70,350
27 Apr 12	4.54030 +0.07	4.54	4.54	4.54	34,300
26 Apr 12	4.46860 +0.00	4.48	4.46	4.46	9,100
25 Apr 12	4.46860 -0.03	4.50	4.46	4.49	102,648
24 Apr 12	4.50050 -0.06	4.50	4.47	4.48	128,961
23 Apr 12	4.55630 +0.10	4.56	4.46	4.46	4,854
20 Apr 12	4.46070 -0.11	4.54	4.46	4.48	8,010
19 Apr 12	4.57220 +0.09	4.58	4.50	4.57	3,989
18 Apr 12	4.48460 -0.14	4.58	4.48	4.54	20,813
17 Apr 12	4.62000 +0.14	4.62	4.47	4.47	37,039
16 Apr 12	4.47660 -0.10	4.55	4.38	4.55	42,934
13 Apr 12	4.58010 +0.16	4.58	4.38	4.44	210,149
12 Apr 12	4.42080 -0.06	4.48	4.27	4.48	201,506
11 Apr 12	4.48460 -0.06	4.52	4.46	4.52	3,581
10 Apr 12	4.54030 -0.04	4.58	4.54	4.58	19,535
09 Apr 12	4.58010 +0.08	4.62	4.50	4.50	61,635
05 Apr 12	4.50050 -0.08	4.62	4.50	4.58	26,218
04 Apr 12	4.58010 +0.00	4.58	4.54	4.58	1,211,200
03 Apr 12	4.58010 -0.04	4.62	4.58	4.62	75,400
02 Apr 12	4.62000 +0.08	4.62	4.50	4.54	214,967
30 Mar 12	4.54030 +0.00	4.54	4.52	4.52	9,318
29 Mar 12	4.54030 +0.04	4.54	4.54	4.54	9,280
28 Mar 12	4.50050 +0.00	4.52	4.50	4.52	12,199
27 Mar 12	4.50050 +0.04	4.53	4.50	4.53	60,505
26 Mar 12	4.46070 -0.03	4.53	4.46	4.46	243,730
23 Mar 12	4.49250 -0.01	4.49	4.46	4.47	3,559
22 Mar 12	4.50050 +0.04	4.54	4.46	4.46	636,499
21 Mar 12	4.46070 -0.08	4.54	4.46	4.46	10,182
20 Mar 12	4.54030 +0.21	4.54	4.33	4.33	601,956
19 Mar 12	4.33320 +0.03	4.38	4.29	4.29	125,600
16 Mar 12	4.30140 +0.00	4.30	4.30	4.30	23,300
15 Mar 12	4.30140 +0.00	4.30	4.27	4.27	12,620
14 Mar 12	4.30140 +0.04	4.31	4.26	4.26	21,946
13 Mar 12	4.26150 +0.04	4.30	4.22	4.22	154,322
12 Mar 12	4.22170 -0.02	4.24	4.22	4.22	25,025
09 Mar 12	4.23760 +0.06	4.26	4.24	4.26	28,000
08 Mar 12	4.18190 -0.08	4.30	4.18	4.22	117,601
07 Mar 12	4.26150 +0.00	4.26	4.22	4.22	51,177
06 Mar 12	4.26150 +0.00	4.26	4.26	4.26	2,000
05 Mar 12	4.26150 +0.04	4.26	4.14	4.15	7,000
02 Mar 12	4.22170 +0.06	4.22	4.18	4.18	223,927
01 Mar 12	4.15800 -0.06	4.17	4.14	4.17	255,285
29 Feb 12	4.22170 +0.12	4.22	4.10	4.10	115,209
28 Feb 12	4.10220 -0.08	4.17	4.05	4.07	1,527,527
27 Feb 12	4.18190 -0.04	4.18	4.10	4.18	24,145
24 Feb 12	4.22170 +0.00	4.23	4.21	4.23	33,029
23 Feb 12	4.22170 -0.01	4.28	4.22	4.28	233,450
22 Feb 12	4.22970 -0.07	4.27	4.23	4.27	44,881
21 Feb 12	4.30140 +0.00	4.30	4.22	4.27	124,900
17 Feb 12	4.30140 +0.04	4.30	4.30	4.30	10,366
16 Feb 12	4.26150 -0.03	4.30	4.26	4.27	254,191
15 Feb 12	4.29340 +0.03	4.30	4.29	4.30	5,980
14 Feb 12	4.26150 +0.00	4.34	4.26	4.26	29,704
13 Feb 12	4.26150 -0.04	4.34	4.26	4.34	341,858
10 Feb 12	4.30140 +0.00	4.30	4.26	4.30	63,400
09 Feb 12	4.30140 -0.04	4.34	4.30	4.31	144,792
08 Feb 12	4.34120 +0.00	4.34	4.32	4.34	152,222
07 Feb 12	4.34120 +0.04	4.35	4.31	4.31	97,085
06 Feb 12	4.30140 -0.07	4.38	4.30	4.38	8,160
03 Feb 12	4.37300 +0.03	4.38	4.33	4.38	12,599
02 Feb 12	4.34120 +0.00	4.38	4.34	4.38	29,872
01 Feb 12	4.34120 -0.04	4.38	4.30	4.38	156,741
31 Jan 12	4.38100 +0.00	4.42	4.37	4.38	250,855
30 Jan 12	4.38100 +0.11	4.38	4.30	4.30	486,413
27 Jan 12	4.26950 +0.01	4.30	4.27	4.30	133,652
26 Jan 12	4.26150 -0.04	4.30	4.26	4.30	405,611
25 Jan 12	4.30140 -0.04	4.34	4.25	4.34	61,327
24 Jan 12	4.34120 +0.04	4.34	4.33	4.34	41,430
23 Jan 12	4.30140 +0.00	4.38	4.30	4.30	428,370
20 Jan 12	4.30140 +0.08	4.30	4.18	4.22	39,290
19 Jan 12	4.22170 +0.24	4.22	3.98	3.98	1,422,392
18 Jan 12	3.98270 +0.04	3.98	3.90	3.97	1,670,000
17 Jan 12	3.94290 +0.08	3.94	3.90	3.90	64,558
16 Jan 12	3.86330 +0.04	3.86	3.82	3.86	238,531
13 Jan 12	3.82340 -0.08	3.90	3.82	3.90	501,619
12 Jan 12	3.90310 +0.04	3.90	3.86	3.86	33,392
11 Jan 12	3.86330 -0.04	3.90	3.82	3.90	770,805
10 Jan 12	3.90310 +0.10	3.90	3.79	3.82	55,218
09 Jan 12	3.80750 +0.02	3.82	3.78	3.82	19,275
06 Jan 12	3.78360 +0.00	3.78	3.74	3.78	253,108
05 Jan 12	3.78360 -0.04	3.82	3.74	3.82	203,713
04 Jan 12	3.82340 -0.04	3.86	3.78	3.86	60,784
03 Jan 12	3.86330 +0.04	3.86	3.78	3.82	202,066
30 Dec 11	3.82340 +0.04	3.82	3.78	3.78	9,555
29 Dec 11	3.78360 +0.00	3.78	3.78	3.78	23,292
28 Dec 11	3.78360 -0.08	3.82	3.78	3.82	171,150
23 Dec 11	3.86330 +0.04	3.86	3.82	3.82	229,250
22 Dec 11	3.82340 -0.04	3.82	3.74	3.82	344,704
21 Dec 11	3.86330 +0.00	3.86	3.70	3.78	789,817
20 Dec 11	3.86330 +0.08	3.86	3.66	3.74	226,118
19 Dec 11	3.78360 +0.04	3.82	3.70	3.82	401,752
16 Dec 11	3.74380 +3.64	3.97	3.58	3.97	1,902,196
22 Sep 11	0.10360 +0.00	0.10	0.10	0.10	433
21 Sep 11	0.10360 +0.00	0.10	0.10	0.10	1,424
20 Sep 11	0.10360 +0.00	0.10	0.10	0.10	310
19 Sep 11	0.10360 +0.00	0.10	0.10	0.10	2,012
16 Sep 11	0.10360 +0.00	0.10	0.10	0.10	619
15 Sep 11	0.10360 +0.00	0.10	0.10	0.10	929
10 Aug 11	0.10360 -0.01	0.10	0.10	0.10	155
29 Jun 11	0.11150 +0.00	0.11	0.11	0.11	464
28 Jun 11	0.11150 -0.01	0.11	0.11	0.11	774
23 Jun 11	0.11950 +0.02	0.12	0.12	0.12	310
20 Jun 11	0.10360 +0.00	0.10	0.10	0.10	619