FUNDMANAGER.co.uk

1-800-FLOWERS.COM, Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
23 Oct 26	2.86000 +0.07	2.88	2.67	2.75	226,302
22 Oct 26	2.79000 +0.14	2.80	2.60	2.63	198,532
21 Oct 26	2.65000 -0.04	2.71	2.61	2.68	423,817
20 Oct 26	2.69000 +0.00	2.75	2.60	2.67	282,337
19 Oct 26	2.69000 -0.06	2.80	2.51	2.74	1,961,625
16 Oct 26	2.75000 -0.11	2.92	2.71	2.84	2,951,936
15 Oct 26	2.86000 +0.11	2.92	2.74	2.78	338,714
14 Oct 26	2.75000 +0.16	2.77	2.57	2.59	434,949
13 Oct 26	2.59000 -0.08	2.70	2.58	2.67	518,447
12 Oct 26	2.67000 -0.03	2.72	2.65	2.71	231,536
09 Oct 26	2.70000 -0.03	2.78	2.67	2.75	218,082
08 Oct 26	2.73000 +0.09	2.74	2.61	2.61	414,480
07 Oct 26	2.64000 +0.05	2.65	2.54	2.55	242,994
06 Oct 26	2.59000 +0.05	2.64	2.50	2.56	292,419
05 Oct 26	2.54000 -0.02	2.60	2.50	2.56	347,914
02 Oct 26	2.56000 +0.00	2.64	2.54	2.61	197,864
01 Oct 26	2.56000 +0.06	2.61	2.37	2.48	430,031
30 Sep 26	2.50000 -0.10	2.63	2.47	2.61	290,127
29 Sep 26	2.60000 -0.04	2.71	2.57	2.68	273,760
28 Sep 26	2.64000 -0.04	2.72	2.61	2.67	309,649
25 Sep 26	2.68000 -0.13	2.88	2.66	2.80	546,259
24 Sep 26	2.81000 -0.01	2.84	2.65	2.82	463,676
23 Sep 26	2.82000 -0.02	3.02	2.76	2.83	564,513
22 Sep 26	2.84000 +0.27	2.87	2.57	2.59	547,747
21 Sep 26	2.57000 +0.09	2.60	2.41	2.48	702,972
18 Sep 26	2.48000 -0.12	2.63	2.47	2.63	921,677
17 Sep 26	2.60000 -0.12	2.74	2.55	2.73	511,977
16 Sep 26	2.71500 -0.36	3.02	2.71	3.01	447,039
15 Sep 26	3.07000 +0.01	3.10	2.89	3.05	558,142
14 Sep 26	3.06000 +0.04	3.29	3.01	3.24	589,575
11 Sep 26	3.01500 -0.02	3.17	2.95	3.06	475,618
10 Sep 26	3.03500 -0.45	3.37	2.90	2.99	942,076
09 Sep 26	3.49000 -0.16	3.65	3.44	3.63	258,380
08 Sep 26	3.65000 -0.08	3.72	3.55	3.71	184,834
04 Sep 26	3.73000 +0.15	3.74	3.55	3.56	142,298
03 Sep 26	3.58000 -0.05	3.73	3.55	3.68	149,712
02 Sep 26	3.62500 +0.18	3.67	3.44	3.48	210,748
01 Sep 26	3.44000 -0.21	3.63	3.39	3.63	211,122
31 Aug 26	3.65000 -0.08	3.81	3.63	3.73	198,501
28 Aug 26	3.73000 -0.01	3.83	3.72	3.74	125,757
27 Aug 26	3.74000 +0.00	3.77	3.63	3.71	205,869
26 Aug 26	3.74000 -0.18	3.95	3.72	3.92	323,845
25 Aug 26	3.92000 +0.04	4.05	3.78	3.89	413,250
24 Aug 26	3.88000 -0.09	4.02	3.86	3.96	189,158
21 Aug 26	3.97000 -0.05	4.05	3.92	4.05	159,975
20 Aug 26	4.02000 -0.06	4.05	3.84	4.05	290,410
19 Aug 26	4.08000 +0.06	4.17	4.03	4.05	458,020
18 Aug 26	4.02000 +0.02	4.05	3.96	4.00	151,351
17 Aug 26	4.00000 -0.08	4.12	3.93	4.09	142,972
14 Aug 26	4.08000 +0.01	4.10	4.03	4.06	94,423
13 Aug 26	4.07000 -0.02	4.16	4.03	4.08	127,058
12 Aug 26	4.09000 +0.05	4.09	3.95	4.02	110,228
11 Aug 26	4.04000 +0.06	4.07	3.98	3.98	139,985
10 Aug 26	3.98000 -0.04	4.10	3.91	4.01	150,075
07 Aug 26	4.02000 -0.01	4.13	3.96	4.06	102,553
06 Aug 26	4.03000 -0.10	4.17	4.03	4.17	135,603
05 Aug 26	4.13000 +0.00	4.18	4.10	4.13	265,838
04 Aug 26	4.13000 -0.07	4.25	4.09	4.17	181,443
03 Aug 26	4.20000 +0.30	4.20	3.96	3.97	280,901
31 Jul 26	3.90000 +0.06	3.96	3.72	3.83	167,401
30 Jul 26	3.84000 -0.09	3.94	3.57	3.91	433,923
29 Jul 26	3.93000 -0.03	4.12	3.92	3.92	140,516
28 Jul 26	3.96000 +0.13	4.00	3.84	3.85	141,359
27 Jul 26	3.83000 +0.01	3.95	3.79	3.87	236,191
24 Jul 26	3.82000 -0.07	3.96	3.67	3.90	212,728
23 Jul 26	3.89000 -0.32	4.23	3.78	4.11	630,111
22 Jul 26	4.21000 +0.01	4.22	4.07	4.16	293,676
21 Jul 26	4.20000 -0.03	4.37	4.10	4.24	291,137
20 Jul 26	4.23000 +0.12	4.23	4.06	4.10	177,419
17 Jul 26	4.11000 +0.03	4.16	3.98	4.00	202,571
16 Jul 26	4.08000 +0.16	4.14	3.90	3.92	203,413
15 Jul 26	3.92000 +0.07	4.01	3.83	3.85	189,836
14 Jul 26	3.85000 -0.03	3.93	3.80	3.88	200,035
13 Jul 26	3.88000 +0.10	3.98	3.77	3.77	244,607
10 Jul 26	3.78000 -0.02	3.87	3.73	3.80	112,228
09 Jul 26	3.80000 +0.08	3.83	3.69	3.71	236,885
08 Jul 26	3.72000 -0.05	3.77	3.65	3.73	180,840
07 Jul 26	3.77000 +0.04	3.87	3.73	3.75	168,021
06 Jul 26	3.73000 -0.12	3.88	3.70	3.85	221,869
02 Jul 26	3.85000 +0.14	3.92	3.75	3.75	208,180
01 Jul 26	3.71000 +0.23	3.83	3.46	3.50	397,323
30 Jun 26	3.48000 -0.09	3.67	3.42	3.54	2,057,362
29 Jun 26	3.57000 +0.01	3.65	3.51	3.61	1,827,778
26 Jun 26	3.56000 +0.01	3.72	3.46	3.51	390,268
25 Jun 26	3.55000 -0.08	3.71	3.52	3.63	197,756
24 Jun 26	3.63000 +0.08	3.74	3.54	3.54	224,526
23 Jun 26	3.55000 +0.00	3.65	3.48	3.51	288,333
22 Jun 26	3.55000 -0.34	3.90	3.50	3.85	398,665
18 Jun 26	3.89000 +0.02	3.95	3.81	3.90	712,900
17 Jun 26	3.87000 -0.40	4.27	3.86	4.26	282,684
16 Jun 26	4.27000 +0.00	4.37	4.19	4.28	346,644
15 Jun 26	4.27000 -0.05	4.43	4.20	4.41	222,745
12 Jun 26	4.32000 +0.09	4.41	4.24	4.28	201,368
11 Jun 26	4.23000 +0.01	4.28	4.01	4.28	370,241
10 Jun 26	4.22000 -0.10	4.35	4.20	4.31	197,273
09 Jun 26	4.32000 -0.10	4.49	4.16	4.46	486,918
08 Jun 26	4.42000 +0.08	4.45	4.24	4.41	339,327
05 Jun 26	4.34000 -0.18	4.60	4.26	4.46	312,851
04 Jun 26	4.52000 +0.19	4.57	4.37	4.42	353,713
03 Jun 26	4.33000 -0.37	4.65	4.23	4.64	403,035
02 Jun 26	4.69500 +0.14	4.80	4.46	4.51	756,063
01 Jun 26	4.56000 -0.01	4.63	4.44	4.48	350,727
29 May 26	4.57000 +0.07	4.69	4.43	4.53	480,523
28 May 26	4.50000 +0.18	4.53	4.29	4.29	287,768
27 May 26	4.32000 -0.07	4.48	4.31	4.42	403,216
26 May 26	4.39000 +0.05	4.54	4.30	4.36	551,057
22 May 26	4.34000 +0.11	4.55	4.23	4.23	595,832
21 May 26	4.23000 +0.27	4.26	3.85	3.92	451,372
20 May 26	3.96500 +0.02	4.01	3.75	3.92	552,963
19 May 26	3.94500 -0.35	4.27	3.86	4.27	493,163
18 May 26	4.29000 -0.04	4.54	4.26	4.36	460,861
15 May 26	4.33000 -0.24	4.53	4.30	4.47	451,440
14 May 26	4.57000 +0.30	4.69	4.26	4.29	713,323
13 May 26	4.27000 -0.12	4.51	4.23	4.33	814,316
12 May 26	4.39000 +0.03	4.51	4.11	4.30	688,957
11 May 26	4.36500 -0.46	4.82	4.24	4.81	1,062,185
08 May 26	4.82000 +0.24	5.09	4.37	4.58	1,654,211
07 May 26	4.58000 +0.65	4.63	3.31	3.31	2,204,647
06 May 26	3.93000 +0.32	3.96	3.62	3.65	1,359,037
05 May 26	3.61000 -0.02	3.73	3.49	3.67	1,091,812
04 May 26	3.63000 -0.09	3.82	3.53	3.74	1,295,807
01 May 26	3.72000 +0.18	3.73	3.49	3.58	774,002
30 Apr 26	3.54000 +0.05	3.59	3.39	3.52	860,466
29 Apr 26	3.49000 -0.22	3.69	3.48	3.64	398,870
28 Apr 26	3.71000 -0.08	3.75	3.58	3.70	457,018
27 Apr 26	3.79000 +0.18	3.86	3.59	3.59	679,217
24 Apr 26	3.61000 -0.17	3.77	3.55	3.77	711,929
23 Apr 26	3.78000 -0.16	4.01	3.48	3.84	2,577,824
22 Apr 26	3.94000 -0.06	4.57	3.71	4.44	3,571,748
21 Apr 26	4.00000 -0.46	4.83	3.92	4.55	4,460,520
20 Apr 26	4.46000 +0.59	5.23	3.85	3.90	7,093,294
17 Apr 26	3.87500 +0.23	3.93	3.69	3.72	458,351
16 Apr 26	3.64000 +0.08	3.68	3.55	3.56	344,268
15 Apr 26	3.56000 +0.21	3.62	3.33	3.36	356,557
14 Apr 26	3.35000 +0.12	3.40	3.25	3.25	257,319
13 Apr 26	3.23000 -0.05	3.30	3.20	3.24	210,052
10 Apr 26	3.28000 -0.14	3.45	3.27	3.42	176,634
09 Apr 26	3.42000 +0.13	3.48	3.26	3.27	298,899
08 Apr 26	3.29000 +0.10	3.35	3.23	3.31	313,251
07 Apr 26	3.19000 -0.02	3.24	3.12	3.21	264,880
06 Apr 26	3.21000 -0.01	3.33	3.14	3.19	333,111
02 Apr 26	3.22000 +0.09	3.25	3.03	3.08	262,574
01 Apr 26	3.13000 +0.09	3.20	3.07	3.07	296,458
31 Mar 26	3.04000 -0.03	3.18	3.03	3.12	364,917
30 Mar 26	3.07000 -0.03	3.18	3.04	3.13	359,968
27 Mar 26	3.10000 +0.10	3.12	2.88	2.97	483,277
26 Mar 26	3.00000 -0.08	3.09	2.98	3.04	304,969
25 Mar 26	3.08000 -0.04	3.24	2.96	3.14	512,613
24 Mar 26	3.12000 -0.01	3.14	3.03	3.09	424,150
23 Mar 26	3.13000 +0.12	3.35	3.08	3.24	388,187
20 Mar 26	3.01000 -0.16	3.18	3.01	3.17	394,841
19 Mar 26	3.17000 +0.01	3.22	2.97	3.11	409,829
18 Mar 26	3.16000 -0.18	3.32	3.11	3.31	525,413
17 Mar 26	3.34000 -0.03	3.46	3.29	3.39	262,148
16 Mar 26	3.37000 +0.10	3.40	3.23	3.30	350,269
13 Mar 26	3.27000 -0.01	3.37	3.26	3.27	283,604
12 Mar 26	3.28000 -0.03	3.34	3.23	3.28	207,185
11 Mar 26	3.31000 -0.02	3.41	3.27	3.33	311,810
10 Mar 26	3.33000 -0.04	3.48	3.29	3.34	319,378
09 Mar 26	3.37000 +0.02	3.39	3.14	3.29	246,582
06 Mar 26	3.35000 -0.19	3.65	3.34	3.47	997,039
05 Mar 26	3.54000 +0.08	3.62	3.39	3.42	253,847
04 Mar 26	3.46000 +0.08	3.54	3.37	3.39	225,568
03 Mar 26	3.38000 -0.03	3.43	3.24	3.31	395,676
02 Mar 26	3.41000 -0.07	3.52	3.26	3.41	378,905
27 Feb 26	3.48000 -0.10	3.62	3.48	3.53	251,410
26 Feb 26	3.58000 +0.24	3.66	3.34	3.34	578,009
25 Feb 26	3.34000 +0.03	3.36	3.24	3.33	383,327
24 Feb 26	3.31000 +0.08	3.39	3.25	3.25	318,518
23 Feb 26	3.23000 -0.05	3.27	3.13	3.25	325,920
20 Feb 26	3.28000 +0.00	3.44	3.20	3.25	570,109
19 Feb 26	3.28000 -0.02	3.36	3.18	3.28	535,887
18 Feb 26	3.30000 -0.11	3.48	3.28	3.38	664,992
17 Feb 26	3.41000 -0.15	3.64	3.27	3.58	1,313,146
13 Feb 26	3.56000 -0.13	3.74	3.48	3.68	524,042
12 Feb 26	3.69000 -0.40	4.16	3.67	4.13	832,843
11 Feb 26	4.09000 -0.16	4.36	4.09	4.36	397,684
10 Feb 26	4.25000 +0.18	4.49	4.08	4.10	716,002
09 Feb 26	4.07000 +0.01	4.19	3.94	4.07	362,747
06 Feb 26	4.06000 +0.04	4.25	4.02	4.02	721,546
05 Feb 26	4.02000 -0.08	4.14	3.80	4.08	809,998
04 Feb 26	4.10000 +0.16	4.15	3.94	3.97	450,745
03 Feb 26	3.94000 -0.18	4.13	3.80	4.13	822,246
02 Feb 26	4.12500 -0.20	4.41	4.12	4.35	627,271
30 Jan 26	4.32000 -0.31	4.73	4.16	4.65	1,212,719
29 Jan 26	4.63000 +0.59	5.16	4.41	4.53	3,457,180
28 Jan 26	4.04000 -0.01	4.21	3.98	4.06	405,954
27 Jan 26	4.05000 -0.33	4.38	3.94	4.38	630,837
26 Jan 26	4.38000 -0.11	4.49	4.28	4.48	318,473
23 Jan 26	4.49000 +0.05	4.61	4.40	4.43	305,907
22 Jan 26	4.44000 -0.03	4.64	4.40	4.50	286,233
21 Jan 26	4.47000 +0.01	4.58	4.39	4.49	309,328
20 Jan 26	4.46000 -0.30	4.80	4.45	4.66	459,514
16 Jan 26	4.76000 +0.10	4.82	4.53	4.67	696,418
15 Jan 26	4.66000 +0.21	4.74	4.40	4.47	485,890
14 Jan 26	4.45000 -0.01	4.58	4.37	4.46	337,091
13 Jan 26	4.46000 -0.16	4.63	4.39	4.63	308,479
12 Jan 26	4.62000 +0.24	4.75	4.30	4.35	559,024
09 Jan 26	4.38000 +0.03	4.44	4.22	4.33	475,237
08 Jan 26	4.35000 +0.05	4.43	4.22	4.26	409,750
07 Jan 26	4.30000 +0.16	4.32	4.11	4.14	515,214
06 Jan 26	4.14000 +0.20	4.16	3.93	3.95	460,520
05 Jan 26	3.94000 +0.25	3.98	3.60	3.69	639,209
02 Jan 26	3.69000 -0.24	3.97	3.66	3.95	793,540
31 Dec 25	3.93000 -0.02	4.02	3.86	3.95	528,773
30 Dec 25	3.95000 +0.04	3.96	3.84	3.89	511,451
29 Dec 25	3.91000 -0.14	4.08	3.90	4.03	570,916
26 Dec 25	4.05000 -0.08	4.16	3.98	4.10	498,458
24 Dec 25	4.13000 +0.03	4.24	4.07	4.07	331,773
23 Dec 25	4.10000 +0.19	4.11	3.87	3.87	1,364,202
22 Dec 25	3.91000 -0.23	4.18	3.87	4.10	1,135,327
19 Dec 25	4.14000 -0.33	4.55	4.09	4.46	1,858,097
18 Dec 25	4.47000 -0.09	5.01	4.28	4.59	2,339,614
17 Dec 25	4.56000 -0.07	4.80	4.35	4.63	1,738,313
16 Dec 25	4.63000 +0.33	4.84	4.24	4.31	2,746,836
15 Dec 25	4.30000 +0.39	4.55	3.97	3.97	2,169,137
12 Dec 25	3.91000 -0.48	4.41	3.88	4.39	1,407,595
11 Dec 25	4.38500 -0.38	4.82	4.25	4.82	1,572,788
10 Dec 25	4.77000 -0.17	5.03	4.25	4.72	3,221,163
09 Dec 25	4.94000 +1.22	5.18	3.77	3.80	6,105,053
08 Dec 25	3.72000 +0.22	3.77	3.43	3.51	685,620
05 Dec 25	3.50000 +0.01	3.54	3.44	3.48	248,748
04 Dec 25	3.49000 -0.11	3.58	3.46	3.58	244,207
03 Dec 25	3.60000 +0.16	3.60	3.38	3.48	397,093
02 Dec 25	3.44000 +0.03	3.54	3.39	3.41	339,946
01 Dec 25	3.41000 +0.00	3.53	3.35	3.37	835,727
28 Nov 25	3.41000 +0.01	3.46	3.38	3.41	180,006
26 Nov 25	3.40000 +0.14	3.43	3.26	3.26	482,045
25 Nov 25	3.26000 +0.20	3.33	3.05	3.07	603,530
24 Nov 25	3.06000 -0.03	3.17	3.06	3.09	340,654
21 Nov 25	3.09000 -0.03	3.17	3.01	3.11	739,687
20 Nov 25	3.12000 -0.14	3.40	3.12	3.30	827,137
19 Nov 25	3.26000 +0.02	3.36	3.20	3.25	472,757
18 Nov 25	3.24000 +0.04	3.35	3.22	3.23	681,196
17 Nov 25	3.20000 +0.01	3.22	3.08	3.15	789,379
14 Nov 25	3.19000 +0.09	3.24	3.04	3.05	712,264
13 Nov 25	3.10000 -0.10	3.20	2.93	3.20	1,142,662
12 Nov 25	3.20000 -0.04	3.27	3.06	3.22	1,923,094
11 Nov 25	3.24000 -0.05	3.31	3.20	3.30	712,450
10 Nov 25	3.29000 -0.20	3.54	3.28	3.50	1,223,413
07 Nov 25	3.49000 +0.08	3.50	3.35	3.41	678,087
06 Nov 25	3.41000 -0.08	3.52	3.34	3.49	750,620
05 Nov 25	3.49000 +0.10	3.64	3.41	3.42	799,271
04 Nov 25	3.39000 -0.15	3.51	3.37	3.47	965,637
03 Nov 25	3.54000 -0.06	3.68	3.52	3.58	1,110,763
31 Oct 25	3.60000 -0.02	3.79	3.48	3.59	1,129,335
30 Oct 25	3.62000 +0.13	4.07	3.08	3.25	3,286,488
29 Oct 25	3.49000 -0.18	3.74	3.43	3.67	1,899,254
28 Oct 25	3.67000 -0.21	3.87	3.53	3.87	2,010,055
27 Oct 25	3.88500 -0.98	4.95	3.70	4.95	4,329,618
24 Oct 25	4.87000 +0.11	4.87	4.47	4.80	1,696,474
23 Oct 25	4.76000 +0.37	4.86	4.32	4.38	2,407,100
22 Oct 25	4.39000 -0.76	7.10	4.21	6.81	35,774,480
21 Oct 25	5.15000 +0.61	5.25	4.49	4.54	2,565,600
20 Oct 25	4.54000 +0.04	4.63	4.47	4.56	315,900
17 Oct 25	4.50000 +0.11	4.60	4.36	4.36	323,161
16 Oct 25	4.39000 +0.06	4.52	4.34	4.34	743,586
15 Oct 25	4.33000 +0.01	4.43	4.26	4.34	629,341
14 Oct 25	4.32000 +0.01	4.37	4.25	4.25	402,145
13 Oct 25	4.31000 +0.09	4.38	4.24	4.29	294,257
10 Oct 25	4.22000 -0.23	4.47	4.18	4.45	642,886
09 Oct 25	4.45000 -0.16	4.62	4.40	4.59	447,382
08 Oct 25	4.61000 +0.21	4.63	4.36	4.38	370,570
07 Oct 25	4.40000 -0.01	4.48	4.30	4.41	444,800
06 Oct 25	4.41000 -0.17	4.73	4.40	4.59	429,280
03 Oct 25	4.58000 +0.00	4.70	4.51	4.57	384,105
02 Oct 25	4.58000 +0.03	4.64	4.51	4.56	437,450
01 Oct 25	4.55000 -0.05	4.69	4.41	4.61	499,756
30 Sep 25	4.60000 -0.26	4.86	4.58	4.86	454,830
29 Sep 25	4.86000 +0.09	4.87	4.75	4.80	406,270
26 Sep 25	4.77000 +0.05	4.91	4.67	4.71	474,430
25 Sep 25	4.72000 -0.13	5.06	4.59	4.80	693,761
24 Sep 25	4.85000 -0.19	5.17	4.83	5.07	641,083
23 Sep 25	5.04000 -0.36	5.41	5.01	5.40	506,697
22 Sep 25	5.40000 -0.14	5.55	5.36	5.49	522,645
19 Sep 25	5.54000 -0.11	5.73	5.49	5.65	707,407
18 Sep 25	5.65000 +0.40	5.86	5.30	5.34	457,516
17 Sep 25	5.25000 -0.08	5.61	5.19	5.33	700,024
16 Sep 25	5.33000 -0.10	5.49	5.18	5.47	370,670
15 Sep 25	5.43000 +0.04	5.49	5.26	5.40	272,602
12 Sep 25	5.39000 +0.13	5.52	5.17	5.26	378,836
11 Sep 25	5.26000 +0.14	5.27	5.05	5.17	369,612
10 Sep 25	5.12000 +0.03	5.14	4.99	5.06	463,183
09 Sep 25	5.09000 +0.12	5.17	4.96	5.03	358,418
08 Sep 25	4.97500 -0.13	5.14	4.84	5.14	889,992
05 Sep 25	5.10000 -0.08	5.24	4.93	5.10	659,909
04 Sep 25	5.18000 -0.15	5.39	4.74	4.97	1,670,544
03 Sep 25	5.33000 -0.25	5.59	5.32	5.52	245,219
02 Sep 25	5.58000 -0.02	5.73	5.46	5.46	205,700
29 Aug 25	5.60000 +0.00	5.63	5.43	5.63	235,465
28 Aug 25	5.60000 +0.00	5.73	5.53	5.60	238,439
27 Aug 25	5.60000 -0.05	5.73	5.49	5.65	230,942
26 Aug 25	5.65000 +0.27	5.66	5.38	5.45	524,790
25 Aug 25	5.38000 -0.01	5.57	5.37	5.37	306,132
22 Aug 25	5.39000 +0.01	5.58	5.39	5.45	290,354
21 Aug 25	5.38000 -0.12	5.50	5.20	5.40	224,515
20 Aug 25	5.50000 +0.04	5.53	5.33	5.43	1,124,733
19 Aug 25	5.46000 -0.11	5.66	5.41	5.57	248,461
18 Aug 25	5.57000 +0.11	5.61	5.45	5.48	205,740
15 Aug 25	5.46000 -0.09	5.59	5.46	5.55	354,516
14 Aug 25	5.55000 -0.17	5.65	5.45	5.61	291,498
13 Aug 25	5.72000 +0.19	5.82	5.51	5.55	393,546
12 Aug 25	5.53000 +0.09	5.65	5.47	5.54	416,267
11 Aug 25	5.44000 -0.10	5.61	5.38	5.60	255,733
08 Aug 25	5.54000 -0.05	5.67	5.54	5.62	259,620
07 Aug 25	5.59000 -0.36	6.13	5.53	6.01	313,310
06 Aug 25	5.95000 +0.10	5.99	5.78	5.85	278,651
05 Aug 25	5.85000 +0.23	6.02	5.65	5.68	431,162
04 Aug 25	5.62000 +0.24	5.66	5.33	5.39	367,621
01 Aug 25	5.38000 -0.53	5.86	5.34	5.81	561,879
31 Jul 25	5.91000 +0.01	6.03	5.72	5.80	471,429
30 Jul 25	5.90000 -0.37	6.34	5.78	6.27	631,039
29 Jul 25	6.27000 -0.53	6.99	6.24	6.99	794,188
28 Jul 25	6.80000 +0.42	6.93	6.41	6.50	1,975,419
25 Jul 25	6.38000 +0.12	6.46	6.04	6.29	968,903
24 Jul 25	6.26000 -0.68	6.99	6.24	6.94	1,110,841
23 Jul 25	6.94000 +0.29	8.44	6.82	7.68	4,011,793
22 Jul 25	6.65000 +1.49	6.78	5.20	5.20	4,009,732
21 Jul 25	5.16000 +0.01	5.35	5.13	5.15	382,405
18 Jul 25	5.15000 -0.24	5.53	5.15	5.48	363,283
17 Jul 25	5.39000 -0.01	5.55	5.36	5.38	239,839
16 Jul 25	5.40000 -0.03	5.54	5.30	5.36	236,170
15 Jul 25	5.43000 -0.19	5.66	5.43	5.66	318,839
14 Jul 25	5.62000 +0.00	5.69	5.54	5.61	230,923
11 Jul 25	5.62000 -0.11	5.70	5.59	5.70	248,674
10 Jul 25	5.73000 +0.03	5.84	5.67	5.69	279,111
09 Jul 25	5.70000 +0.10	5.72	5.56	5.66	989,216
08 Jul 25	5.60000 +0.18	5.70	5.36	5.42	425,942
07 Jul 25	5.42000 -0.19	5.65	5.24	5.53	329,187
03 Jul 25	5.61000 +0.13	5.65	5.49	5.50	259,745
02 Jul 25	5.48000 +0.12	5.55	5.31	5.36	559,391
01 Jul 25	5.36000 +0.44	5.68	4.89	4.91	862,714
30 Jun 25	4.92000 -0.21	5.14	4.91	5.14	385,688
27 Jun 25	5.13000 -0.02	5.25	5.08	5.15	715,224
26 Jun 25	5.15000 +0.23	5.17	4.96	5.03	464,388
25 Jun 25	4.92000 -0.14	5.15	4.91	5.08	425,501
24 Jun 25	5.06000 +0.05	5.19	5.00	5.07	712,753
23 Jun 25	5.01000 -0.11	5.15	4.82	5.07	746,162
20 Jun 25	5.12000 -0.04	5.25	5.00	5.25	940,662
18 Jun 25	5.16000 +0.04	5.35	5.09	5.12	463,947
17 Jun 25	5.12000 +0.00	5.34	5.08	5.08	545,731
16 Jun 25	5.12000 +0.15	5.18	4.99	5.04	530,739
13 Jun 25	4.97000 -0.13	5.14	4.92	4.97	484,208
12 Jun 25	5.10000 +0.00	5.23	5.04	5.04	473,670
11 Jun 25	5.10000 -0.06	5.21	5.03	5.21	461,514
10 Jun 25	5.16000 +0.01	5.29	5.13	5.16	579,537
09 Jun 25	5.15000 +0.14	5.29	5.07	5.10	487,707
06 Jun 25	5.01000 -0.02	5.13	4.97	5.11	362,552
05 Jun 25	5.03000 +0.12	5.11	4.90	4.93	449,403
04 Jun 25	4.91000 +0.04	5.01	4.84	4.87	437,006
03 Jun 25	4.87000 +0.06	4.99	4.73	4.82	578,990
02 Jun 25	4.81000 -0.11	4.92	4.76	4.88	524,678
30 May 25	4.92000 -0.02	5.04	4.82	4.95	1,322,816
29 May 25	4.94000 +0.15	4.99	4.78	4.86	602,660
28 May 25	4.79000 +0.05	4.90	4.72	4.77	592,703
27 May 25	4.74000 +0.07	4.78	4.61	4.72	569,151
23 May 25	4.67000 -0.19	4.88	4.64	4.75	609,055
22 May 25	4.86000 +0.37	4.89	4.41	4.43	607,465
21 May 25	4.49000 -0.16	4.72	4.45	4.54	1,092,855
20 May 25	4.65000 +0.00	4.94	4.57	4.63	1,126,476
19 May 25	4.65000 +0.00	4.66	4.53	4.57	700,713
16 May 25	4.65000 -0.10	4.75	4.59	4.75	652,842
15 May 25	4.75000 -0.09	4.84	4.45	4.81	1,542,772
14 May 25	4.84000 -0.40	5.37	4.73	5.37	1,662,307
13 May 25	5.24000 +0.05	5.30	5.04	5.19	858,758
12 May 25	5.19000 +0.33	5.32	4.77	5.12	1,398,676
09 May 25	4.86000 -0.93	5.01	3.86	3.92	2,826,250
08 May 25	5.79000 +0.12	5.86	5.65	5.77	626,791
07 May 25	5.67000 +0.06	5.83	5.50	5.69	728,109
06 May 25	5.61000 +0.04	5.76	5.43	5.47	536,408
05 May 25	5.57000 -0.03	5.68	5.49	5.56	301,000
02 May 25	5.60000 +0.00	5.88	5.57	5.68	708,126
01 May 25	5.60000 +0.07	5.74	5.50	5.55	346,494
30 Apr 25	5.53000 +0.04	5.56	5.25	5.36	434,055
29 Apr 25	5.49000 +0.07	5.56	5.36	5.49	341,919
28 Apr 25	5.42000 -0.08	5.45	5.30	5.37	306,944
25 Apr 25	5.50000 +0.08	5.52	5.28	5.36	422,632
24 Apr 25	5.42000 +0.20	5.44	5.12	5.22	396,446
23 Apr 25	5.22000 -0.16	5.73	5.21	5.57	424,935
22 Apr 25	5.38000 +0.19	5.41	5.16	5.22	415,240
21 Apr 25	5.19000 -0.13	5.25	5.09	5.24	412,518
17 Apr 25	5.32000 +0.10	5.41	5.07	5.22	461,216
16 Apr 25	5.22000 -0.26	5.47	5.18	5.39	393,066
15 Apr 25	5.48000 +0.16	5.58	5.33	5.35	601,627
14 Apr 25	5.32000 +0.04	5.43	5.10	5.42	594,506
11 Apr 25	5.28000 -0.05	5.35	4.98	5.35	608,635
10 Apr 25	5.33000 -0.35	5.64	5.21	5.63	879,650
09 Apr 25	5.68000 +0.62	5.92	5.01	5.01	1,072,773
08 Apr 25	5.06000 -0.24	5.53	4.96	5.53	789,492
07 Apr 25	5.30000 -0.30	5.82	5.22	5.40	1,721,857
04 Apr 25	5.60000 +0.33	5.69	5.00	5.14	954,252
03 Apr 25	5.27000 -0.94	6.01	5.14	6.00	1,025,593
02 Apr 25	6.21000 +0.26	6.26	5.84	5.89	521,846
01 Apr 25	5.95000 +0.05	6.00	5.80	5.90	392,329
31 Mar 25	5.90000 +0.05	6.05	5.74	5.84	378,172
28 Mar 25	5.85000 -0.11	6.06	5.71	5.96	449,289
27 Mar 25	5.96000 -0.02	6.11	5.89	5.98	346,934
26 Mar 25	5.98000 +0.05	6.11	5.86	6.01	595,452
25 Mar 25	5.93000 -0.09	6.08	5.83	6.02	623,050
24 Mar 25	6.02000 +0.22	6.03	5.79	5.85	453,668
21 Mar 25	5.80000 +0.13	5.88	5.53	5.63	769,954
20 Mar 25	5.67000 -0.09	5.82	5.43	5.74	699,984
19 Mar 25	5.76000 +0.21	5.79	5.54	5.55	2,358,413
18 Mar 25	5.55000 +0.02	5.62	5.43	5.50	558,323
17 Mar 25	5.53000 -0.31	5.88	5.52	5.79	412,871
14 Mar 25	5.84000 -0.19	6.13	5.76	6.10	1,122,518
13 Mar 25	6.03000 -0.50	6.57	6.01	6.57	1,303,984
12 Mar 25	6.53000 +0.18	6.56	6.23	6.44	588,033
11 Mar 25	6.35000 -0.22	6.59	6.18	6.58	785,456
10 Mar 25	6.57000 +0.02	6.72	6.41	6.56	570,164
07 Mar 25	6.55500 +0.11	6.60	6.35	6.42	336,600
06 Mar 25	6.45000 -0.14	6.67	6.25	6.50	790,524
05 Mar 25	6.58500 +0.20	6.61	6.21	6.41	668,812
04 Mar 25	6.39000 -0.07	6.45	6.13	6.41	775,853
03 Mar 25	6.46000 -0.44	7.00	6.43	6.92	1,203,585
28 Feb 25	6.90000 -0.02	7.14	6.71	6.90	906,796
27 Feb 25	6.92000 -0.35	7.45	6.87	7.37	1,333,414
26 Feb 25	7.27000 -0.25	7.70	7.25	7.58	855,028
25 Feb 25	7.52000 -0.03	7.73	7.32	7.58	808,963
24 Feb 25	7.55000 -0.11	7.82	7.50	7.82	632,423
21 Feb 25	7.66000 -0.55	8.34	7.60	8.33	1,167,178
20 Feb 25	8.21000 -0.34	8.54	8.02	8.46	1,009,057
19 Feb 25	8.55000 -0.19	8.90	8.52	8.70	491,201
18 Feb 25	8.74000 -0.35	9.12	8.57	9.05	880,763
14 Feb 25	9.09000 +0.55	9.11	8.60	8.61	832,257
13 Feb 25	8.54000 +0.30	8.73	8.27	8.40	853,313
12 Feb 25	8.24000 -0.14	8.30	7.97	8.20	690,146
11 Feb 25	8.38000 +0.28	8.45	7.98	7.98	704,577
10 Feb 25	8.10000 +0.05	8.25	7.94	8.25	731,618
07 Feb 25	8.05000 -0.05	8.19	7.77	8.08	715,523
06 Feb 25	8.10000 +0.08	8.27	7.89	8.09	657,939
05 Feb 25	8.02000 -0.07	8.27	7.81	8.16	645,173
04 Feb 25	8.09000 +0.32	8.11	7.71	7.76	815,067
03 Feb 25	7.77000 -0.26	7.79	7.19	7.72	1,156,877
31 Jan 25	8.03000 -0.06	8.48	7.57	8.48	1,589,528
30 Jan 25	8.09000 -0.74	8.31	6.56	7.00	1,591,891
29 Jan 25	8.83000 +0.16	9.12	8.68	8.68	661,739
28 Jan 25	8.67000 -0.07	8.83	8.53	8.75	796,713
27 Jan 25	8.74000 -0.21	9.17	8.73	8.93	312,350
24 Jan 25	8.95000 +0.10	8.98	8.71	8.77	310,101
23 Jan 25	8.85000 +0.45	9.15	8.41	8.58	707,959
22 Jan 25	8.40000 +0.00	8.50	8.21	8.34	633,239
21 Jan 25	8.40000 +0.26	8.47	8.18	8.24	384,450
17 Jan 25	8.14000 -0.02	8.38	8.06	8.26	489,811
16 Jan 25	8.16000 +0.52	8.44	7.85	7.95	706,590
15 Jan 25	7.64000 +0.24	7.85	7.45	7.63	345,336
14 Jan 25	7.40000 +0.01	7.54	7.13	7.41	449,139
13 Jan 25	7.39000 +0.23	7.41	7.01	7.20	390,029
10 Jan 25	7.16000 -0.10	7.25	7.01	7.25	483,059
08 Jan 25	7.26000 -0.52	7.69	7.24	7.63	340,421
07 Jan 25	7.78000 -0.39	8.32	7.71	8.19	351,383
06 Jan 25	8.17000 +0.32	8.45	7.89	7.89	398,739
03 Jan 25	7.85000 +0.04	7.91	7.66	7.89	303,331
02 Jan 25	7.81000 -0.36	8.37	7.79	8.24	387,985
31 Dec 24	8.17000 +0.01	8.32	8.02	8.20	580,395
30 Dec 24	8.16000 +0.38	8.34	7.59	7.75	636,047
27 Dec 24	7.78000 -0.03	7.92	7.63	7.75	331,670
26 Dec 24	7.81000 +0.06	7.85	7.64	7.71	259,489
24 Dec 24	7.75000 +0.48	7.78	7.30	7.30	343,709
23 Dec 24	7.27000 +0.10	7.40	7.15	7.20	375,048
20 Dec 24	7.17000 +0.00	7.39	7.09	7.11	782,783
19 Dec 24	7.17000 +0.06	7.50	7.09	7.21	303,764
18 Dec 24	7.11000 -0.38	7.71	7.07	7.54	311,598
17 Dec 24	7.49000 -0.36	7.95	7.40	7.80	595,468
16 Dec 24	7.85000 -0.06	7.97	7.80	7.85	226,206
13 Dec 24	7.91000 -0.03	8.13	7.73	7.96	260,830
12 Dec 24	7.94000 -0.29	8.38	7.94	8.21	299,552
11 Dec 24	8.23000 +0.02	8.41	8.08	8.31	289,288
10 Dec 24	8.21000 +0.42	8.23	7.65	7.80	273,047
09 Dec 24	7.79000 -0.08	8.12	7.77	7.91	175,015
06 Dec 24	7.87000 -0.04	8.08	7.84	8.01	209,524
05 Dec 24	7.91000 -0.31	8.28	7.82	8.18	421,961
04 Dec 24	8.22000 +0.29	8.34	7.90	7.95	375,499
03 Dec 24	7.93000 -0.22	8.28	7.91	8.20	356,884
02 Dec 24	8.15000 +0.02	8.21	7.93	8.16	472,876
29 Nov 24	8.13000 -0.16	8.46	8.13	8.38	288,781
27 Nov 24	8.29000 +0.05	8.48	8.26	8.30	238,225
26 Nov 24	8.24000 -0.01	8.35	8.05	8.20	355,119
25 Nov 24	8.25000 +0.41	8.49	7.65	7.98	654,177
22 Nov 24	7.84000 +0.21	7.99	7.68	7.68	424,057
21 Nov 24	7.63000 +0.12	7.68	7.49	7.54	330,345
20 Nov 24	7.51000 +0.16	7.52	7.25	7.52	312,402
19 Nov 24	7.35000 -0.18	7.54	7.34	7.48	330,006
18 Nov 24	7.53000 -0.27	7.84	7.47	7.83	368,310
15 Nov 24	7.80000 -0.09	7.99	7.59	7.93	908,431
14 Nov 24	7.89000 -0.62	8.55	7.88	8.52	518,364
13 Nov 24	8.51000 -0.35	9.05	8.41	8.92	805,513
12 Nov 24	8.86000 -0.02	9.14	8.84	8.87	327,417
11 Nov 24	8.88000 -0.12	9.10	8.72	9.00	470,657
08 Nov 24	9.00000 +0.12	9.05	8.70	8.91	463,274
07 Nov 24	8.88000 +0.05	9.24	8.82	8.86	377,881
06 Nov 24	8.83000 +0.49	9.06	8.62	8.66	590,514
05 Nov 24	8.34000 +0.16	8.40	8.08	8.12	299,216
04 Nov 24	8.18000 -0.08	8.29	7.74	8.25	494,453
01 Nov 24	8.26000 -0.06	8.45	7.82	8.33	670,053
31 Oct 24	8.32000 +0.31	8.50	7.60	8.33	723,498
30 Oct 24	8.01000 +0.03	8.12	7.84	7.94	359,092
29 Oct 24	7.98000 -0.08	8.09	7.96	8.03	108,411
28 Oct 24	8.06000 +0.17	8.20	7.98	7.98	115,634
25 Oct 24	7.89000 -0.03	8.13	7.88	7.98	136,936
24 Oct 24	7.92000 -0.19	8.17	7.90	8.13	168,776
23 Oct 24	8.11000 -0.15	8.26	7.90	8.26	397,991
22 Oct 24	8.26000 -0.05	8.34	8.22	8.31	144,925
21 Oct 24	8.31000 -0.06	8.39	8.26	8.36	153,677
18 Oct 24	8.37000 -0.06	8.49	8.35	8.46	168,198
17 Oct 24	8.43000 +0.07	8.43	8.28	8.36	153,867
16 Oct 24	8.36000 +0.30	8.41	8.15	8.15	207,869
15 Oct 24	8.06000 -0.02	8.24	7.95	8.01	268,036
14 Oct 24	8.08000 +0.07	8.08	7.95	8.05	178,152
11 Oct 24	8.01000 +0.10	8.03	7.89	7.89	185,934
10 Oct 24	7.91000 -0.04	7.96	7.74	7.85	139,640
09 Oct 24	7.95000 -0.03	8.08	7.86	7.96	284,261
08 Oct 24	7.98000 +0.14	8.12	7.81	7.82	203,314
07 Oct 24	7.84000 -0.03	7.91	7.74	7.83	191,667
04 Oct 24	7.87000 +0.23	7.91	7.76	7.77	236,736
03 Oct 24	7.64000 +0.11	7.66	7.40	7.46	235,583
02 Oct 24	7.53000 -0.15	7.79	7.51	7.66	152,971
01 Oct 24	7.68000 -0.25	7.90	7.61	7.89	210,972
30 Sep 24	7.93000 -0.03	8.10	7.84	7.90	182,970
27 Sep 24	7.96000 +0.10	8.09	7.91	7.93	183,172
26 Sep 24	7.86000 -0.06	8.21	7.86	8.00	226,357
25 Sep 24	7.92000 -0.10	8.07	7.87	8.01	168,475
24 Sep 24	8.02000 +0.12	8.09	7.92	7.93	202,135
23 Sep 24	7.90000 -0.07	8.08	7.86	8.05	186,281
20 Sep 24	7.97000 -0.12	8.04	7.88	8.04	585,891
19 Sep 24	8.09000 +0.09	8.35	8.00	8.29	290,999
18 Sep 24	8.00000 -0.02	8.28	7.92	8.05	255,062
17 Sep 24	8.02000 +0.18	8.17	7.90	7.96	274,863
16 Sep 24	7.84000 -0.10	8.02	7.70	7.94	322,023
13 Sep 24	7.94000 +0.38	7.95	7.67	7.67	193,877
12 Sep 24	7.56000 +0.22	7.57	7.39	7.39	308,315
11 Sep 24	7.34000 +0.03	7.56	7.30	7.30	467,449
10 Sep 24	7.31000 +0.05	7.40	7.14	7.30	241,023
09 Sep 24	7.26000 +0.04	7.37	7.23	7.25	348,168
06 Sep 24	7.22000 -0.15	7.41	7.19	7.37	316,962
05 Sep 24	7.37000 -0.02	7.61	7.34	7.37	329,267
04 Sep 24	7.39000 -0.14	7.70	7.31	7.51	397,009
03 Sep 24	7.53000 -0.50	7.99	7.43	7.99	607,518
30 Aug 24	8.03000 +0.12	8.56	7.80	8.31	889,593
29 Aug 24	7.91000 -1.09	8.34	7.50	8.22	1,108,224
28 Aug 24	9.00000 -0.09	9.11	8.96	9.06	284,723
27 Aug 24	9.09000 -0.18	9.22	9.03	9.22	184,749
26 Aug 24	9.27000 -0.21	9.62	9.26	9.62	300,548
23 Aug 24	9.48000 +0.47	9.66	9.05	9.07	144,041
22 Aug 24	9.01000 +0.01	9.17	8.91	9.00	269,065
21 Aug 24	9.00000 +0.00	9.14	8.98	9.14	167,707
20 Aug 24	9.00000 -0.19	9.19	8.97	9.16	180,900
19 Aug 24	9.19000 -0.33	9.53	9.17	9.49	207,065
16 Aug 24	9.52000 -0.02	9.69	9.44	9.53	185,423
15 Aug 24	9.54000 +0.37	9.69	9.37	9.45	170,454
14 Aug 24	9.17000 -0.14	9.61	9.05	9.39	126,822
13 Aug 24	9.31000 +0.37	9.42	9.01	9.01	148,944
12 Aug 24	8.94000 -0.24	9.17	8.85	9.17	249,876
09 Aug 24	9.18000 +0.12	9.21	9.02	9.07	152,706
08 Aug 24	9.06000 +0.15	9.11	8.80	8.97	161,684
07 Aug 24	8.91000 -0.13	9.25	8.90	9.25	208,301
06 Aug 24	9.04000 +0.14	9.20	8.82	8.97	218,502
05 Aug 24	8.90000 -0.36	8.96	8.54	8.71	256,700
02 Aug 24	9.26000 -0.59	9.55	9.23	9.46	198,284
01 Aug 24	9.85000 -0.51	10.42	9.73	10.38	276,141
31 Jul 24	10.36000 +0.22	10.49	10.01	10.24	364,169
30 Jul 24	10.14000 +0.23	10.20	9.75	9.92	183,489
29 Jul 24	9.91000 +0.30	9.98	9.54	9.63	253,441
26 Jul 24	9.61000 +0.42	9.64	9.20	9.33	209,544
25 Jul 24	9.19000 +0.06	9.30	8.96	9.14	240,072
24 Jul 24	9.13000 -0.27	9.43	9.13	9.36	162,766
23 Jul 24	9.40000 -0.12	9.51	9.32	9.49	230,971
22 Jul 24	9.52000 -0.03	9.70	9.37	9.65	149,915
19 Jul 24	9.55000 -0.15	9.72	9.39	9.72	209,544
18 Jul 24	9.70000 -0.30	9.96	9.43	9.92	365,909
17 Jul 24	10.00000 -1.00	10.32	9.29	10.32	977,820
16 Jul 24	11.00000 +0.44	11.10	10.62	10.67	312,382
15 Jul 24	10.56000 +0.13	10.77	10.35	10.52	237,190
12 Jul 24	10.43000 +0.21	10.62	10.21	10.36	404,018
11 Jul 24	10.22000 +0.74	10.25	9.60	9.66	247,014
10 Jul 24	9.48000 +0.08	9.51	9.27	9.45	178,940
09 Jul 24	9.40000 -0.17	9.52	9.24	9.52	160,228
08 Jul 24	9.57000 -0.08	9.78	9.55	9.75	153,491
05 Jul 24	9.65000 +0.08	9.68	9.47	9.54	234,554
03 Jul 24	9.57000 +0.02	9.70	9.51	9.53	95,806
02 Jul 24	9.55000 +0.16	9.58	9.37	9.41	119,353
01 Jul 24	9.39000 -0.13	9.63	9.26	9.57	198,137
28 Jun 24	9.52000 +0.09	9.59	9.41	9.53	427,016
27 Jun 24	9.43000 -0.08	9.54	9.26	9.54	172,515
26 Jun 24	9.51000 +0.14	9.55	9.31	9.33	156,793
25 Jun 24	9.37000 +0.01	9.41	9.28	9.36	131,303
24 Jun 24	9.36000 +0.13	9.43	9.15	9.27	164,505
21 Jun 24	9.23000 +0.02	9.42	9.22	9.27	481,218
20 Jun 24	9.21000 -0.07	9.38	9.07	9.22	222,731
18 Jun 24	9.28000 -0.21	9.63	9.22	9.50	261,343
17 Jun 24	9.49000 +0.09	9.59	9.22	9.33	309,781
14 Jun 24	9.40000 -0.07	9.44	9.22	9.35	203,335
13 Jun 24	9.47000 -0.07	9.53	9.29	9.52	249,255
12 Jun 24	9.54000 -0.13	9.99	9.53	9.99	160,258
11 Jun 24	9.67000 -0.07	9.76	9.53	9.70	245,512
10 Jun 24	9.74000 +0.10	9.76	9.41	9.56	134,047
07 Jun 24	9.64000 -0.14	9.76	9.46	9.72	207,068
06 Jun 24	9.78000 +0.00	9.80	9.61	9.73	108,318
05 Jun 24	9.78000 +0.11	9.83	9.56	9.72	167,316
04 Jun 24	9.67000 -0.02	9.69	9.22	9.61	159,553
03 Jun 24	9.69000 +0.01	9.86	9.69	9.83	193,966
31 May 24	9.68000 +0.20	9.72	9.42	9.55	181,768
30 May 24	9.48000 +0.03	9.65	9.44	9.52	202,621
29 May 24	9.45000 +0.11	9.59	9.27	9.27	226,313
28 May 24	9.34000 -0.08	9.62	9.24	9.49	204,412
24 May 24	9.42000 +0.11	9.55	9.33	9.40	279,250
23 May 24	9.31000 -0.14	9.52	9.17	9.52	267,118
22 May 24	9.45000 -0.19	9.64	9.34	9.59	312,853
21 May 24	9.64000 -0.25	9.91	9.59	9.87	251,889
20 May 24	9.89000 -0.26	10.16	9.89	10.11	273,464
17 May 24	10.15000 -0.03	10.25	9.97	10.16	237,164
16 May 24	10.18000 +0.16	10.35	9.83	10.00	376,002
15 May 24	10.02000 +0.02	10.15	9.88	10.11	308,931
14 May 24	10.00000 +0.18	10.32	9.87	9.87	443,515
13 May 24	9.82000 +0.57	9.84	9.33	9.33	308,772
10 May 24	9.25000 -0.04	9.47	9.10	9.35	337,581
09 May 24	9.29000 +0.39	9.35	8.78	8.85	369,237
08 May 24	8.90000 +0.11	8.91	8.56	8.70	443,443
07 May 24	8.79000 +0.01	8.88	8.71	8.80	357,462
06 May 24	8.78000 -0.12	9.16	8.76	8.92	355,971
03 May 24	8.90000 -0.22	9.32	8.72	9.20	381,099
02 May 24	9.12000 +0.06	9.83	8.69	8.91	660,234
01 May 24	9.06000 -0.01	9.27	8.91	9.13	287,993
30 Apr 24	9.07000 -0.24	9.24	8.95	9.24	322,668
29 Apr 24	9.31000 +0.03	9.35	9.21	9.31	204,672
26 Apr 24	9.28000 +0.13	9.41	9.20	9.20	137,924
25 Apr 24	9.15000 -0.11	9.20	9.04	9.16	295,286
24 Apr 24	9.26000 +0.00	9.29	9.10	9.22	253,788
23 Apr 24	9.26000 +0.03	9.52	9.22	9.24	304,884
22 Apr 24	9.23000 +0.23	9.26	8.97	9.01	271,495
19 Apr 24	9.00000 +0.23	9.00	8.68	8.68	192,458
18 Apr 24	8.77000 +0.13	8.85	8.65	8.65	226,031
17 Apr 24	8.64000 -0.06	8.78	8.63	8.78	167,181
16 Apr 24	8.70000 -0.07	8.82	8.66	8.68	215,396
15 Apr 24	8.77000 +0.02	8.89	8.75	8.75	235,474
12 Apr 24	8.75000 -0.19	8.86	8.60	8.86	216,263
11 Apr 24	8.94000 +0.18	9.05	8.72	8.80	267,347
10 Apr 24	8.76000 -0.41	9.04	8.67	9.00	341,247
09 Apr 24	9.17000 -0.04	9.38	9.17	9.19	239,493
08 Apr 24	9.21000 -0.15	9.53	9.20	9.45	272,871
05 Apr 24	9.36000 -0.11	9.55	9.30	9.37	295,036
04 Apr 24	9.47000 -0.33	10.15	9.47	9.98	260,634
03 Apr 24	9.80000 -0.27	9.99	9.71	9.96	268,493
02 Apr 24	10.07000 -0.47	10.40	9.95	10.34	231,164
01 Apr 24	10.54000 -0.29	10.84	10.54	10.80	215,005
28 Mar 24	10.83000 -0.09	11.02	10.70	10.88	557,821
27 Mar 24	10.92000 +0.12	11.00	10.82	10.89	335,859
26 Mar 24	10.80000 -0.29	11.22	10.63	11.10	364,041
25 Mar 24	11.09000 +0.33	11.42	10.90	10.93	324,918
22 Mar 24	10.76000 -0.21	10.92	10.68	10.92	289,369
21 Mar 24	10.97000 +0.18	11.07	10.64	10.85	497,013
20 Mar 24	10.79000 +0.43	10.80	10.35	10.35	388,430
19 Mar 24	10.36000 +0.00	10.40	10.08	10.24	210,697
18 Mar 24	10.36000 +0.13	10.52	10.04	10.27	442,722
15 Mar 24	10.23000 +0.08	10.37	10.03	10.07	277,194
14 Mar 24	10.15000 -0.21	10.31	10.03	10.30	196,230
13 Mar 24	10.36000 +0.02	10.60	10.33	10.35	185,803
12 Mar 24	10.34000 +0.14	10.64	10.20	10.25	213,320
11 Mar 24	10.20000 -0.02	10.27	10.15	10.19	139,986
08 Mar 24	10.22000 +0.11	10.33	10.14	10.15	190,415
07 Mar 24	10.11000 +0.14	10.29	10.06	10.07	229,832
06 Mar 24	9.97000 +0.06	10.03	9.83	9.94	175,542
05 Mar 24	9.91000 -0.12	10.14	9.85	9.93	200,118
04 Mar 24	10.03000 -0.24	10.31	9.87	10.29	340,838
01 Mar 24	10.27000 -0.15	10.40	10.03	10.40	372,506
29 Feb 24	10.42000 +0.29	10.51	10.31	10.36	276,380
28 Feb 24	10.13000 -0.17	10.38	10.05	10.25	330,556
27 Feb 24	10.30000 +0.27	10.53	10.09	10.09	359,527
26 Feb 24	10.03000 -0.07	10.23	10.00	10.04	277,407
23 Feb 24	10.10000 -0.15	10.30	9.92	10.25	314,421
22 Feb 24	10.25000 -0.14	10.48	9.95	10.31	706,592
21 Feb 24	10.39000 +0.00	10.51	10.20	10.35	633,099
20 Feb 24	10.39000 +0.69	10.45	9.48	9.61	654,765
16 Feb 24	9.70000 -0.30	9.90	9.65	9.90	516,043
15 Feb 24	10.00000 +0.35	10.16	9.63	9.71	478,174
14 Feb 24	9.65000 +0.52	9.67	9.11	9.29	411,631
13 Feb 24	9.13000 -0.55	9.27	8.87	9.21	764,764
12 Feb 24	9.68000 +0.43	9.78	9.27	9.30	809,640
09 Feb 24	9.25000 -0.05	9.42	9.17	9.30	743,350
08 Feb 24	9.30000 -0.45	9.90	9.29	9.66	819,601
07 Feb 24	9.75000 -0.39	10.28	9.68	10.22	809,174
06 Feb 24	10.14000 +0.05	10.21	9.92	10.00	349,967
05 Feb 24	10.09000 -0.30	10.39	10.03	10.18	441,415
02 Feb 24	10.39000 -0.04	10.60	9.71	10.15	755,313
01 Feb 24	10.43000 +0.03	10.69	9.59	9.97	1,478,063
31 Jan 24	10.40000 -0.27	10.75	10.31	10.55	654,347
30 Jan 24	10.67000 -0.09	10.74	10.50	10.72	456,353
29 Jan 24	10.76000 +0.04	10.76	10.47	10.73	301,392
26 Jan 24	10.72000 -0.04	10.93	10.65	10.86	372,723
25 Jan 24	10.76000 +0.16	10.81	10.60	10.74	246,773
24 Jan 24	10.60000 -0.28	11.06	10.59	11.03	280,202
23 Jan 24	10.88000 -0.17	11.19	10.83	11.15	261,633
22 Jan 24	11.05000 +0.40	11.22	10.69	10.72	429,949
19 Jan 24	10.65000 +0.04	10.78	10.41	10.69	439,178
18 Jan 24	10.61000 +0.31	10.63	10.23	10.35	301,251
17 Jan 24	10.30000 +0.31	10.32	9.76	9.76	225,371
16 Jan 24	9.99000 -0.05	10.09	9.73	10.00	342,246
12 Jan 24	10.04000 +0.09	10.25	9.93	10.09	285,708
11 Jan 24	9.95000 -0.21	10.23	9.93	10.12	355,001
10 Jan 24	10.16000 +0.06	10.24	10.05	10.10	261,306
09 Jan 24	10.10000 -0.19	10.26	10.00	10.17	360,052
08 Jan 24	10.29000 +0.31	10.39	9.95	10.00	429,284
05 Jan 24	9.98000 +0.23	10.10	9.58	9.64	599,707
04 Jan 24	9.75000 -0.33	10.12	9.73	10.06	440,682
03 Jan 24	10.08000 -0.43	10.44	10.06	10.38	413,787
02 Jan 24	10.51000 -0.27	10.81	10.19	10.66	571,957
29 Dec 23	10.78000 -0.26	11.07	10.72	11.00	340,977
28 Dec 23	11.04000 -0.16	11.22	11.04	11.20	272,461
27 Dec 23	11.20000 -0.09	11.38	11.07	11.27	429,612
26 Dec 23	11.29000 +0.45	11.39	10.89	10.93	375,709
22 Dec 23	10.84000 +0.20	11.03	10.61	10.64	306,963
21 Dec 23	10.64000 +0.32	10.71	10.49	10.51	230,652
20 Dec 23	10.32000 -0.29	10.71	10.23	10.52	412,288
19 Dec 23	10.61000 +0.48	10.65	10.16	10.16	407,809
18 Dec 23	10.13000 -0.03	10.36	10.01	10.18	393,624
15 Dec 23	10.16000 +0.03	10.29	9.95	10.17	677,163
14 Dec 23	10.13000 +0.25	10.27	10.03	10.03	415,814
13 Dec 23	9.88000 +0.27	9.90	9.30	9.67	431,440
12 Dec 23	9.61000 -0.01	9.65	9.40	9.65	232,365
11 Dec 23	9.62000 +0.15	9.63	9.34	9.50	237,802
08 Dec 23	9.47000 +0.16	9.54	9.28	9.28	290,458
07 Dec 23	9.31000 +0.10	9.31	9.08	9.20	268,534
06 Dec 23	9.21000 +0.16	9.39	9.15	9.20	224,197
05 Dec 23	9.05000 -0.46	9.43	8.95	9.43	368,985
04 Dec 23	9.51000 +0.26	9.59	9.25	9.27	414,240
01 Dec 23	9.25000 +0.42	9.33	8.67	8.80	392,360
30 Nov 23	8.83000 +0.01	8.87	8.65	8.81	233,445
29 Nov 23	8.82000 +0.23	8.95	8.56	8.69	191,597
28 Nov 23	8.59000 -0.10	8.68	8.40	8.68	370,455
27 Nov 23	8.69000 -0.11	8.87	8.63	8.80	284,565
24 Nov 23	8.80000 +0.16	8.84	8.59	8.59	118,935
22 Nov 23	8.64000 +0.02	8.76	8.49	8.66	256,820
21 Nov 23	8.62000 -0.10	8.71	8.52	8.71	220,221
20 Nov 23	8.72000 -0.06	8.90	8.65	8.69	321,489
17 Nov 23	8.78000 +0.33	8.83	8.57	8.57	306,321
16 Nov 23	8.45000 -0.23	8.75	8.37	8.67	431,227
15 Nov 23	8.68000 -0.01	8.98	8.66	8.73	459,335
14 Nov 23	8.69000 +0.69	8.77	8.35	8.39	406,393
13 Nov 23	8.00000 -0.17	8.15	7.90	8.15	307,646
10 Nov 23	8.17000 -0.14	8.36	8.08	8.32	291,773
09 Nov 23	8.31000 -0.09	8.52	8.22	8.44	278,591
08 Nov 23	8.40000 +0.00	8.43	8.15	8.37	567,985
07 Nov 23	8.40000 -0.12	8.60	8.36	8.52	441,164
06 Nov 23	8.52000 -0.28	8.86	8.34	8.78	499,020
03 Nov 23	8.80000 +0.16	9.00	8.62	8.70	574,123
02 Nov 23	8.64000 +0.91	8.74	7.81	8.70	826,063
01 Nov 23	7.73000 +0.22	7.77	7.21	7.51	594,605
31 Oct 23	7.51000 +0.20	7.53	7.25	7.29	407,987
30 Oct 23	7.31000 +0.21	7.36	7.03	7.14	310,624
27 Oct 23	7.10000 -0.17	7.34	7.05	7.33	325,046
26 Oct 23	7.27000 +0.01	7.38	7.06	7.24	236,696
25 Oct 23	7.26000 +0.02	7.30	6.89	7.21	298,331
24 Oct 23	7.24000 -0.07	7.55	7.18	7.37	274,520
23 Oct 23	7.31000 -0.26	7.55	7.28	7.51	302,188
20 Oct 23	7.57000 +0.08	7.61	7.38	7.49	449,275
19 Oct 23	7.49000 -0.06	7.58	7.39	7.50	307,649
18 Oct 23	7.55000 -0.04	7.66	7.50	7.56	297,216
17 Oct 23	7.59000 +0.33	7.69	7.21	7.21	783,894
16 Oct 23	7.26000 +0.36	7.28	6.89	7.01	389,582
13 Oct 23	6.90000 +0.05	6.91	6.68	6.85	214,195
12 Oct 23	6.85000 -0.17	7.03	6.65	7.03	375,340
11 Oct 23	7.02000 +0.01	7.09	6.97	7.01	215,560
10 Oct 23	7.01000 +0.18	7.14	6.89	6.90	333,766
09 Oct 23	6.83000 -0.01	6.86	6.44	6.76	440,455
06 Oct 23	6.84000 +0.08	6.97	6.67	6.76	438,480
05 Oct 23	6.76000 -0.11	6.86	6.57	6.82	607,637
04 Oct 23	6.87000 -0.06	7.04	6.81	6.93	345,911
03 Oct 23	6.93000 -0.17	7.02	6.81	7.02	290,848
02 Oct 23	7.10000 +0.10	7.12	6.99	6.99	362,345
29 Sep 23	7.00000 +0.09	7.03	6.86	7.01	376,686
28 Sep 23	6.91000 +0.28	6.93	6.57	6.62	707,495
27 Sep 23	6.63000 +0.04	6.78	6.53	6.64	341,870
26 Sep 23	6.59000 -0.15	6.70	6.44	6.65	521,159
25 Sep 23	6.74000 +0.16	6.77	6.49	6.54	481,643
22 Sep 23	6.58000 +0.18	6.64	6.44	6.46	551,607
21 Sep 23	6.40000 -0.12	6.45	6.27	6.41	456,456
20 Sep 23	6.52000 -0.03	6.73	6.39	6.55	651,440
19 Sep 23	6.55000 -0.33	6.92	6.52	6.87	491,800
18 Sep 23	6.88000 -0.15	7.16	6.86	7.05	361,712
15 Sep 23	7.03000 -0.24	7.25	6.94	7.25	377,016
14 Sep 23	7.27000 +0.33	7.44	7.02	7.02	505,081
13 Sep 23	6.94000 -0.20	7.27	6.91	7.18	400,196
12 Sep 23	7.14000 +0.10	7.44	7.00	7.06	643,129
11 Sep 23	7.04000 +0.70	7.13	6.64	6.64	946,106
08 Sep 23	6.34500 +0.25	6.39	6.00	6.04	796,508
07 Sep 23	6.09000 -0.25	6.34	5.97	6.34	905,433
06 Sep 23	6.34000 -0.22	6.69	6.20	6.56	740,900
05 Sep 23	6.56500 -0.51	7.03	6.55	7.03	929,048
01 Sep 23	7.08000 -0.45	7.67	7.00	7.60	903,090
31 Aug 23	7.53000 +0.55	8.42	7.30	7.30	1,342,892
30 Aug 23	6.98000 -0.17	7.31	6.95	7.18	781,000
29 Aug 23	7.15000 -0.05	7.21	7.04	7.17	454,260
28 Aug 23	7.20000 -0.02	7.40	7.19	7.27	360,321
25 Aug 23	7.22000 +0.06	7.34	7.04	7.16	478,567
24 Aug 23	7.16000 -0.30	7.43	7.13	7.41	200,587
23 Aug 23	7.46000 +0.05	7.49	7.24	7.37	198,802
22 Aug 23	7.41000 -0.18	7.60	7.35	7.59	258,522
21 Aug 23	7.59000 -0.10	7.77	7.52	7.74	253,694
18 Aug 23	7.69000 -0.01	7.75	7.57	7.65	326,793
17 Aug 23	7.70000 -0.01	7.82	7.63	7.73	322,172
16 Aug 23	7.71000 +0.01	7.82	7.61	7.67	308,141
15 Aug 23	7.70000 -0.40	8.07	7.68	8.00	511,343
14 Aug 23	8.10000 -0.17	8.33	7.93	8.26	373,054
11 Aug 23	8.27000 +0.19	8.28	8.03	8.08	343,148
10 Aug 23	8.08000 -0.28	8.58	8.08	8.39	321,700
09 Aug 23	8.36000 +0.03	8.41	8.18	8.35	336,500
08 Aug 23	8.33000 +0.06	8.40	8.06	8.19	395,782
07 Aug 23	8.27000 -0.28	8.60	8.10	8.60	365,944
04 Aug 23	8.55000 -0.07	8.76	8.53	8.62	284,199
03 Aug 23	8.62000 +0.25	8.65	8.19	8.37	259,332
02 Aug 23	8.37000 -0.17	8.66	8.35	8.42	376,911
01 Aug 23	8.54000 -0.14	8.65	8.40	8.59	340,260
31 Jul 23	8.68000 +0.45	8.80	8.23	8.23	555,640
28 Jul 23	8.23000 +0.15	8.35	8.15	8.15	310,617
27 Jul 23	8.08000 -0.28	8.41	7.98	8.41	467,240
26 Jul 23	8.36000 +0.23	8.40	8.13	8.13	351,850
25 Jul 23	8.13000 +0.13	8.17	7.92	8.00	426,680
24 Jul 23	8.00000 +0.18	8.01	7.71	7.79	290,654
21 Jul 23	7.82000 +0.01	7.95	7.79	7.90	359,592
20 Jul 23	7.81500 -0.16	7.99	7.76	7.98	229,261
19 Jul 23	7.98000 +0.03	8.03	7.78	8.02	316,047
18 Jul 23	7.95000 +0.20	8.14	7.77	7.77	435,090
17 Jul 23	7.75000 -0.02	7.80	7.65	7.78	353,944
14 Jul 23	7.77000 -0.33	8.06	7.67	8.04	360,815
13 Jul 23	8.10000 +0.19	8.23	7.88	7.95	428,543
12 Jul 23	7.91000 +0.24	7.99	7.75	7.85	403,915
11 Jul 23	7.67000 +0.15	7.70	7.48	7.59	262,781
10 Jul 23	7.52000 -0.12	7.74	7.48	7.57	354,584
07 Jul 23	7.64000 +0.10	7.75	7.51	7.57	454,338
06 Jul 23	7.54000 -0.11	7.66	7.41	7.52	352,213
05 Jul 23	7.65000 -0.35	7.98	7.62	7.98	527,252
03 Jul 23	8.00000 +0.20	8.09	7.78	7.85	263,785
30 Jun 23	7.80000 -0.51	8.42	7.69	8.38	780,316
29 Jun 23	8.31000 +0.23	8.38	8.07	8.07	312,145
28 Jun 23	8.08000 +0.05	8.09	7.91	7.98	275,668
27 Jun 23	8.03000 +0.31	8.11	7.72	7.74	314,986
26 Jun 23	7.72000 +0.13	7.79	7.53	7.59	420,325
23 Jun 23	7.59000 -0.16	7.72	7.49	7.65	706,772
22 Jun 23	7.75000 -0.04	7.87	7.64	7.77	357,914
21 Jun 23	7.79000 -0.03	7.98	7.76	7.79	373,144
20 Jun 23	7.82000 -0.09	7.88	7.66	7.79	744,222
16 Jun 23	7.91000 -0.12	8.48	7.86	8.12	488,056
15 Jun 23	8.03000 +0.19	8.06	7.81	7.84	411,392
14 Jun 23	7.84000 -0.25	8.21	7.71	8.09	722,007
13 Jun 23	8.09000 +0.19	8.18	7.91	7.99	540,177
12 Jun 23	7.90000 -0.31	8.22	7.78	8.22	684,131
09 Jun 23	8.21000 -0.28	8.50	8.19	8.49	384,691
08 Jun 23	8.49000 -0.14	8.60	8.35	8.60	490,789
07 Jun 23	8.63000 +0.30	8.73	8.41	8.41	593,813
06 Jun 23	8.33000 +0.59	8.63	7.75	7.77	602,695
05 Jun 23	7.74000 -0.37	8.08	7.71	8.08	543,343
02 Jun 23	8.11000 +0.18	8.22	7.93	8.05	580,338
01 Jun 23	7.93000 -0.19	8.16	7.88	8.08	525,632
31 May 23	8.12000 -0.20	8.26	8.00	8.24	698,941
30 May 23	8.32000 -0.35	8.82	8.27	8.80	506,255
26 May 23	8.67000 +0.03	8.85	8.56	8.63	440,428
25 May 23	8.64000 -0.60	9.23	8.36	9.23	669,145
24 May 23	9.24000 -0.07	9.34	9.06	9.30	381,595
23 May 23	9.31000 -0.12	9.56	9.28	9.43	503,562
22 May 23	9.43000 -0.41	9.83	9.33	9.78	714,811
19 May 23	9.84000 -0.31	10.16	9.60	10.16	585,398
18 May 23	10.15500 +0.22	10.40	9.84	9.88	1,073,792
17 May 23	9.94000 +0.20	9.94	9.51	9.77	994,188
16 May 23	9.74000 +0.43	9.74	9.09	9.18	748,701
15 May 23	9.31000 +0.10	9.50	9.16	9.24	730,565
12 May 23	9.21000 -0.11	9.44	9.04	9.34	816,595
11 May 23	9.32000 +0.72	9.68	8.65	9.64	2,095,468
10 May 23	8.60000 +0.19	8.75	8.37	8.51	1,588,618
09 May 23	8.41000 +0.49	8.53	7.85	7.85	1,021,351
08 May 23	7.92000 +0.00	8.02	7.57	7.99	917,670
05 May 23	7.92000 +0.41	7.95	7.55	7.64	787,774
04 May 23	7.51000 -0.62	8.17	7.49	8.17	821,925
03 May 23	8.13000 -0.01	8.37	7.99	8.15	774,556
02 May 23	8.14000 -0.52	8.73	8.12	8.65	961,049
01 May 23	8.66000 -0.55	9.41	8.59	9.17	1,006,608
28 Apr 23	9.21000 +0.06	9.43	9.11	9.18	985,464
27 Apr 23	9.15000 -0.01	9.31	9.10	9.29	463,049
26 Apr 23	9.15500 -0.23	9.59	9.04	9.47	500,110
25 Apr 23	9.38500 -1.05	10.30	9.22	10.30	798,143
24 Apr 23	10.44000 -0.32	10.76	10.36	10.76	290,648
21 Apr 23	10.76000 -0.01	10.82	10.59	10.74	250,792
20 Apr 23	10.77000 -0.36	11.06	10.70	11.03	354,625
19 Apr 23	11.13000 -0.10	11.21	10.96	11.09	242,571
18 Apr 23	11.23000 -0.02	11.45	11.03	11.35	475,252
17 Apr 23	11.25000 -0.13	11.49	11.15	11.43	362,186
14 Apr 23	11.38000 -0.06	11.63	11.32	11.47	317,367
13 Apr 23	11.44000 -0.17	11.62	11.28	11.62	344,266
12 Apr 23	11.61000 -0.33	12.09	11.57	12.02	269,171
11 Apr 23	11.94000 +0.33	11.98	11.62	11.64	480,180
10 Apr 23	11.61000 +0.26	11.70	11.20	11.25	428,589
06 Apr 23	11.35000 -0.03	11.37	11.17	11.34	224,429
05 Apr 23	11.38000 -0.30	11.61	11.33	11.59	374,381
04 Apr 23	11.68000 +0.09	11.90	11.51	11.59	466,515
03 Apr 23	11.59000 +0.09	11.66	11.34	11.36	410,064
31 Mar 23	11.50000 +0.05	11.59	11.36	11.55	699,855
30 Mar 23	11.45000 +0.54	12.00	11.40	11.50	847,167
29 Mar 23	10.91000 +0.07	11.00	10.66	11.00	279,118
28 Mar 23	10.84000 -0.25	11.17	10.60	11.02	404,478
27 Mar 23	11.09000 +0.49	11.33	10.63	10.63	800,447
24 Mar 23	10.60000 +0.13	10.62	10.26	10.36	349,823
23 Mar 23	10.47000 +0.00	10.70	10.25	10.58	632,443
22 Mar 23	10.47000 -0.12	10.82	10.46	10.59	488,653
21 Mar 23	10.59000 +0.69	10.64	10.06	10.06	593,436
20 Mar 23	9.90000 +0.05	10.02	9.66	9.84	403,120
17 Mar 23	9.85000 +0.33	9.90	9.34	9.43	814,163
16 Mar 23	9.52000 +0.04	9.68	9.20	9.41	345,834
15 Mar 23	9.48000 +0.12	9.51	9.15	9.16	323,189
14 Mar 23	9.36000 +0.00	9.78	9.23	9.71	354,362
13 Mar 23	9.36000 -0.27	9.60	9.21	9.48	444,005
10 Mar 23	9.63000 -0.17	9.86	9.36	9.82	525,644
09 Mar 23	9.80000 -0.33	10.17	9.78	10.11	442,069
08 Mar 23	10.13000 -0.16	10.30	10.01	10.30	326,699
07 Mar 23	10.29000 -0.11	10.55	10.22	10.44	318,136
06 Mar 23	10.40000 -0.31	10.81	10.31	10.72	533,800
03 Mar 23	10.71000 +0.39	10.76	10.33	10.42	380,569
02 Mar 23	10.32000 +0.27	10.33	9.92	9.92	338,091
01 Mar 23	10.05000 +0.15	10.15	9.75	9.88	482,981
28 Feb 23	9.90000 -0.11	10.16	9.85	10.02	589,469
27 Feb 23	10.01000 -0.13	10.31	9.99	10.31	614,915
24 Feb 23	10.14000 -0.34	10.34	9.95	10.23	713,666
23 Feb 23	10.48000 -0.21	10.82	10.29	10.82	820,932
22 Feb 23	10.69000 -0.22	11.02	10.48	10.93	713,305
21 Feb 23	10.91000 +0.10	11.31	10.56	10.56	973,754
17 Feb 23	10.81000 -0.01	10.98	10.30	10.82	1,626,029
16 Feb 23	10.82000 +0.42	10.99	9.94	10.02	1,039,712
15 Feb 23	10.40000 +0.55	10.44	9.64	9.75	1,104,232
14 Feb 23	9.85000 -0.44	10.08	9.43	10.08	1,244,932
13 Feb 23	10.29000 +0.43	10.31	9.65	9.87	781,059
10 Feb 23	9.86000 -0.16	9.96	9.67	9.89	550,230
09 Feb 23	10.02000 -0.72	10.95	9.99	10.95	702,780
08 Feb 23	10.74000 -0.30	11.00	10.44	11.00	868,234
07 Feb 23	11.04000 -0.19	11.30	10.56	11.14	801,479
06 Feb 23	11.22500 -0.01	11.49	10.73	11.12	1,056,526
03 Feb 23	11.23500 -1.89	13.29	10.93	13.29	1,307,380
02 Feb 23	13.12000 +2.90	13.22	11.46	12.17	2,008,989
01 Feb 23	10.22000 +0.25	10.49	9.60	9.93	678,832
31 Jan 23	9.97000 +0.31	10.07	9.64	9.70	501,341
30 Jan 23	9.66000 -0.47	10.04	9.51	10.00	449,047
27 Jan 23	10.13000 +0.38	10.25	9.71	9.74	485,641
26 Jan 23	9.75000 +0.17	9.80	9.56	9.74	476,172
25 Jan 23	9.58000 +0.19	9.62	9.05	9.22	281,397
24 Jan 23	9.39000 +0.07	9.43	9.14	9.29	291,626
23 Jan 23	9.32000 -0.04	9.56	9.18	9.44	379,821
20 Jan 23	9.36000 +0.26	9.48	9.05	9.21	425,884
19 Jan 23	9.10000 -0.19	9.46	9.08	9.23	571,716
18 Jan 23	9.29000 -0.61	10.07	9.26	9.93	518,291
17 Jan 23	9.90000 -0.53	10.43	9.88	10.43	351,617
13 Jan 23	10.43000 +0.18	10.45	10.10	10.13	310,608
12 Jan 23	10.25000 -0.14	10.51	10.17	10.50	365,175
11 Jan 23	10.39000 +0.24	10.47	10.10	10.24	535,021
10 Jan 23	10.15000 +0.34	10.18	9.82	9.82	523,479
09 Jan 23	9.81000 -0.31	10.39	9.62	10.20	702,109
06 Jan 23	10.12000 +0.28	10.23	9.84	9.94	499,917
05 Jan 23	9.84000 +0.15	9.99	9.46	9.58	369,148
04 Jan 23	9.69000 +0.14	9.86	9.60	9.65	452,895
03 Jan 23	9.55000 -0.01	10.00	9.40	9.71	472,584
30 Dec 22	9.56000 +0.02	9.70	9.32	9.33	406,363
29 Dec 22	9.54000 +0.33	9.80	9.32	9.32	435,966
28 Dec 22	9.21000 -0.33	9.66	9.06	9.53	427,446
27 Dec 22	9.54000 -0.07	9.91	9.43	9.61	538,523
23 Dec 22	9.61000 -0.07	9.76	9.32	9.71	487,532
22 Dec 22	9.68000 -0.03	9.77	9.26	9.60	634,191
21 Dec 22	9.71000 +0.64	9.78	9.10	9.18	836,270
20 Dec 22	9.07000 +0.38	9.17	8.61	8.66	635,042
19 Dec 22	8.69000 +0.18	8.72	8.36	8.48	462,905
16 Dec 22	8.51000 +0.01	8.55	8.27	8.45	530,377
15 Dec 22	8.50000 -0.28	8.75	8.48	8.62	428,995
14 Dec 22	8.78000 +0.09	8.88	8.50	8.70	372,028
13 Dec 22	8.69000 +0.21	9.12	8.44	8.76	567,837
12 Dec 22	8.48000 +0.03	8.56	8.27	8.43	326,789
09 Dec 22	8.44500 -0.03	8.66	8.17	8.33	383,254
08 Dec 22	8.47000 +0.09	8.60	8.24	8.45	348,450
07 Dec 22	8.38000 -0.48	8.87	8.36	8.67	357,144
06 Dec 22	8.86000 -0.25	9.14	8.79	9.12	521,052
05 Dec 22	9.11000 -0.13	9.53	9.07	9.23	596,484
02 Dec 22	9.24000 +0.26	9.28	8.74	8.75	648,075
01 Dec 22	8.98000 +0.52	9.11	8.52	8.52	636,014
30 Nov 22	8.46000 +0.34	8.65	7.94	8.16	672,218
29 Nov 22	8.12000 +0.02	8.26	8.02	8.13	398,207
28 Nov 22	8.10000 -0.18	8.35	8.02	8.22	533,637
25 Nov 22	8.28000 -0.10	8.42	8.17	8.41	216,222
23 Nov 22	8.38000 -0.01	8.49	8.32	8.42	288,359
22 Nov 22	8.39000 +0.18	8.57	8.14	8.26	369,181
21 Nov 22	8.21000 +0.28	8.25	7.69	7.86	685,764
18 Nov 22	7.93000 -0.55	8.58	7.89	8.58	574,991
17 Nov 22	8.48000 +0.12	8.54	8.15	8.21	524,770
16 Nov 22	8.36000 -0.79	8.90	8.27	8.83	721,794
15 Nov 22	9.15000 +0.67	9.17	8.58	8.58	701,876
14 Nov 22	8.48000 -0.69	9.23	8.25	9.02	966,131
11 Nov 22	9.17000 +0.10	9.31	8.76	9.06	664,034
10 Nov 22	9.07000 +1.55	9.11	7.78	7.78	1,219,021
09 Nov 22	7.52000 -0.51	8.00	7.49	8.00	1,207,816
08 Nov 22	8.03000 -0.56	8.62	7.91	8.60	965,046
07 Nov 22	8.59000 +2.38	8.68	8.09	8.27	1,139,670
14 Oct 22	6.21000 -0.05	6.35	6.14	6.35	440,058
13 Oct 22	6.26000 -0.16	6.40	6.11	6.40	690,706
12 Oct 22	6.42000 -0.02	6.61	6.21	6.45	765,310
11 Oct 22	6.44000 +0.21	6.79	6.15	6.18	868,174
10 Oct 22	6.23000 +0.33	6.27	5.82	5.86	697,412
07 Oct 22	5.90000 -0.27	6.10	5.82	6.09	796,286
06 Oct 22	6.17000 -0.14	6.42	6.03	6.30	648,835
05 Oct 22	6.31000 -0.11	6.68	6.20	6.28	661,997
04 Oct 22	6.42000 +0.02	6.76	6.37	6.57	955,416
03 Oct 22	6.40000 -0.09	6.64	6.32	6.54	890,992
30 Sep 22	6.49000 +0.02	6.65	6.25	6.39	1,049,828
29 Sep 22	6.47000 +0.20	6.49	6.09	6.10	969,567
28 Sep 22	6.27000 +0.29	6.30	5.97	5.98	1,035,620
27 Sep 22	5.98000 -0.25	6.45	5.91	6.32	884,294
26 Sep 22	6.23000 +0.08	6.41	6.08	6.08	1,207,630
23 Sep 22	6.15000 -0.08	6.36	6.01	6.18	716,891
22 Sep 22	6.23000 +0.25	6.37	5.83	6.00	1,172,837
21 Sep 22	5.98000 -0.33	6.36	5.97	6.34	734,034
20 Sep 22	6.31000 -0.15	6.78	6.22	6.50	1,260,710
19 Sep 22	6.46000 +0.36	6.54	6.01	6.11	1,524,470
16 Sep 22	6.10000 -0.16	6.20	5.99	6.13	969,006
15 Sep 22	6.26000 +0.06	6.68	6.19	6.19	1,132,697
14 Sep 22	6.20000 -0.13	6.36	5.95	6.31	1,066,357
13 Sep 22	6.33000 -0.45	6.64	6.24	6.57	1,322,616
12 Sep 22	6.78000 -0.05	6.94	6.69	6.87	793,925
09 Sep 22	6.83000 +0.02	6.86	6.59	6.84	801,687
08 Sep 22	6.81000 +0.00	6.83	6.48	6.66	929,504
07 Sep 22	6.81000 +0.08	6.87	6.47	6.72	1,021,785
06 Sep 22	6.73000 -0.68	7.40	6.64	7.36	1,497,781
02 Sep 22	7.41000 -0.34	7.87	7.28	7.80	1,120,876
01 Sep 22	7.75000 -0.93	8.87	7.62	8.16	1,497,724
31 Aug 22	8.68000 -0.53	9.30	8.43	9.24	904,351
30 Aug 22	9.21000 +0.24	9.35	9.09	9.12	693,808
29 Aug 22	8.97000 +0.03	9.22	8.71	8.80	673,677
26 Aug 22	8.94000 -0.38	9.65	8.90	9.41	734,413
25 Aug 22	9.32000 +0.36	9.36	9.01	9.02	648,989
24 Aug 22	8.96000 -0.14	9.31	8.94	9.09	472,829
23 Aug 22	9.10000 +0.00	9.28	9.08	9.10	283,804
22 Aug 22	9.10000 -0.50	9.44	9.02	9.41	712,928
19 Aug 22	9.60000 -0.14	9.62	9.26	9.55	631,006
18 Aug 22	9.74000 -0.12	9.76	9.40	9.73	490,326
17 Aug 22	9.86000 -0.19	10.03	9.77	9.88	496,847
16 Aug 22	10.05000 +0.41	10.19	9.51	9.66	890,475
15 Aug 22	9.64000 -0.76	10.42	9.45	10.42	1,573,299
12 Aug 22	10.40000 -0.12	10.68	10.37	10.62	457,077
11 Aug 22	10.52000 -0.10	11.10	10.48	10.70	332,001
10 Aug 22	10.62000 +0.38	10.72	10.38	10.51	214,753
09 Aug 22	10.24000 -0.94	11.18	10.06	11.11	393,187
08 Aug 22	11.18000 +0.63	11.43	10.69	10.69	486,534
05 Aug 22	10.55000 -0.18	10.66	10.36	10.63	264,506
04 Aug 22	10.73000 -0.20	10.98	10.64	10.95	245,891
03 Aug 22	10.93000 +0.61	10.95	10.44	10.51	330,816
02 Aug 22	10.32000 -0.21	10.47	10.23	10.40	281,800
01 Aug 22	10.53000 +0.56	10.61	9.90	9.95	363,212
29 Jul 22	9.97000 -0.06	10.48	9.91	10.06	404,541
28 Jul 22	10.03000 +0.18	10.10	9.63	9.85	292,733
27 Jul 22	9.85000 +0.10	10.11	9.72	9.84	426,624
26 Jul 22	9.75000 -0.57	10.08	9.70	10.08	413,173
25 Jul 22	10.32000 -0.31	10.72	10.23	10.65	317,580
22 Jul 22	10.63000 -0.09	10.80	10.47	10.68	264,127
21 Jul 22	10.72000 -0.10	10.79	10.52	10.72	226,154
20 Jul 22	10.82000 +0.17	10.99	10.62	10.68	234,358
19 Jul 22	10.65000 +0.43	10.68	10.32	10.40	323,309
18 Jul 22	10.22000 -0.03	10.49	10.11	10.40	413,463
15 Jul 22	10.25000 +0.24	10.35	9.98	10.19	514,791
14 Jul 22	10.01000 -0.05	10.11	9.78	10.00	429,868
13 Jul 22	10.06000 +0.24	10.09	9.48	9.54	447,350
12 Jul 22	9.82000 +0.12	10.01	9.71	9.71	264,168
11 Jul 22	9.70000 -0.35	10.07	9.60	9.94	519,570
08 Jul 22	10.05000 -0.20	10.19	9.79	10.07	467,883
07 Jul 22	10.25000 +0.66	10.26	9.55	9.55	464,876
06 Jul 22	9.59000 -0.54	10.14	9.56	10.08	827,043
05 Jul 22	10.13000 +0.54	10.16	9.25	9.50	449,484
01 Jul 22	9.59000 +0.08	10.02	9.35	9.56	617,478
30 Jun 22	9.51000 -0.45	9.98	9.45	9.80	1,264,301
29 Jun 22	9.96000 -0.35	10.24	9.71	10.24	746,574
28 Jun 22	10.31000 -0.25	10.75	10.29	10.54	487,345
27 Jun 22	10.56000 -0.42	11.17	10.49	11.06	553,907
24 Jun 22	10.98000 +0.26	11.03	10.74	10.83	1,100,235
23 Jun 22	10.72000 +0.46	10.76	10.36	10.36	650,398
22 Jun 22	10.26000 -0.05	10.45	10.05	10.05	749,548
21 Jun 22	10.31000 +0.24	10.76	10.09	10.40	1,025,780
17 Jun 22	10.07000 +0.70	10.14	9.56	9.56	2,621,315
16 Jun 22	9.37000 -0.33	9.51	9.12	9.32	1,179,800
15 Jun 22	9.70000 +0.51	9.98	9.27	9.37	707,805
14 Jun 22	9.19000 -0.03	9.38	9.02	9.25	610,398
13 Jun 22	9.22000 -0.18	9.29	8.81	9.11	983,845
10 Jun 22	9.40000 -0.68	10.03	9.34	9.78	702,526
09 Jun 22	10.08000 +0.00	10.15	9.90	10.00	575,663
08 Jun 22	10.08000 +0.04	10.19	9.91	10.01	571,705
07 Jun 22	10.04000 +0.04	10.06	9.60	9.77	522,984
06 Jun 22	10.00000 -0.03	10.38	9.98	10.21	585,302
03 Jun 22	10.03000 +0.02	10.06	9.76	10.00	690,426
02 Jun 22	10.01000 +0.54	10.02	9.42	9.49	779,661
01 Jun 22	9.47000 -0.29	9.95	9.27	9.90	706,309
31 May 22	9.76000 +0.00	9.94	9.57	9.72	939,452
27 May 22	9.76000 +0.02	10.02	9.45	9.79	527,511
26 May 22	9.74000 +0.19	10.34	9.65	9.71	772,875
25 May 22	9.55000 +0.58	9.64	8.84	8.92	935,910
24 May 22	8.97000 -0.44	9.18	8.87	9.18	966,284
23 May 22	9.41000 -0.21	9.76	9.30	9.66	962,272
20 May 22	9.62000 -0.27	10.19	9.23	10.03	1,174,326
19 May 22	9.89000 -0.19	10.20	9.82	9.96	955,188
18 May 22	10.08000 -0.72	10.55	9.90	10.49	870,199
17 May 22	10.80000 +0.24	10.97	10.32	10.80	523,238
16 May 22	10.56000 -0.33	10.80	10.38	10.80	769,040
13 May 22	10.89000 +0.45	10.97	10.40	10.67	939,756
12 May 22	10.44000 +0.63	10.58	9.64	9.69	824,078
11 May 22	9.81000 -0.44	10.78	9.76	10.17	1,437,540
10 May 22	10.25000 -0.59	11.20	10.18	10.98	1,133,572
09 May 22	10.84000 -0.74	11.55	10.80	11.16	999,706
06 May 22	11.58000 +0.09	11.87	10.98	11.48	941,367
05 May 22	11.49000 -0.22	11.54	10.90	11.45	1,198,895
04 May 22	11.71000 +0.58	11.74	10.67	11.09	1,249,066
03 May 22	11.13000 +0.51	11.37	10.51	10.61	1,253,629
02 May 22	10.62000 +0.42	10.63	10.07	10.20	1,396,515
29 Apr 22	10.20000 -0.17	10.73	10.06	10.22	1,876,917
28 Apr 22	10.37000 -1.86	10.74	9.13	9.18	3,765,579
27 Apr 22	12.23000 -0.08	12.54	12.02	12.39	835,711
26 Apr 22	12.31000 -0.69	13.00	12.14	12.87	692,180
25 Apr 22	13.00000 +0.16	13.14	12.58	12.70	515,422
22 Apr 22	12.84000 -0.65	13.63	12.67	13.40	710,647
21 Apr 22	13.49000 -0.30	14.16	13.31	14.07	595,931
20 Apr 22	13.79000 -0.96	14.82	13.74	14.82	606,306
19 Apr 22	14.75000 +0.67	14.93	13.84	13.84	935,331
18 Apr 22	14.08000 +0.68	14.25	13.15	13.41	766,112
14 Apr 22	13.40000 -0.22	13.99	13.32	13.64	407,020
13 Apr 22	13.62000 +0.24	13.72	13.16	13.30	361,300
12 Apr 22	13.38000 -0.20	14.17	13.34	13.93	597,689
11 Apr 22	13.58000 +0.58	13.86	12.85	12.85	677,905
08 Apr 22	13.00000 +0.23	13.43	12.71	12.75	838,737
07 Apr 22	12.77000 +0.03	12.86	12.30	12.69	548,780
06 Apr 22	12.74000 -0.12	12.94	12.41	12.77	717,565
05 Apr 22	12.86000 -0.39	13.48	12.75	13.29	533,560
04 Apr 22	13.25000 +0.27	13.39	12.95	13.06	859,886
01 Apr 22	12.98000 +0.22	13.20	12.80	12.81	642,407
31 Mar 22	12.76000 -0.40	13.22	12.75	13.22	714,871
30 Mar 22	13.16000 -0.84	14.03	13.11	13.85	590,275
29 Mar 22	14.00000 +0.65	14.24	13.49	13.50	889,246
28 Mar 22	13.35000 -0.15	13.56	13.00	13.50	572,313
25 Mar 22	13.50000 +0.01	13.69	13.22	13.56	578,970
24 Mar 22	13.49000 +0.05	13.58	12.96	13.54	659,234
23 Mar 22	13.44000 -0.67	14.04	13.33	13.93	477,090
22 Mar 22	14.11000 +0.31	14.37	13.83	13.98	565,781
21 Mar 22	13.80000 -0.74	14.54	13.71	14.42	650,747
18 Mar 22	14.54000 +0.07	14.75	14.23	14.36	1,212,909
17 Mar 22	14.47000 +0.22	14.48	13.49	13.70	993,747
16 Mar 22	14.25000 +1.12	14.29	13.42	13.54	947,887
15 Mar 22	13.13000 +0.01	13.66	12.76	13.23	912,760
14 Mar 22	13.12000 -0.31	13.56	12.54	13.43	1,045,979
11 Mar 22	13.43000 -0.78	14.31	13.24	14.26	613,266
10 Mar 22	14.21000 -0.24	14.32	13.56	14.22	735,201
09 Mar 22	14.45000 +0.16	14.96	14.41	14.57	662,613
08 Mar 22	14.29000 +0.92	14.82	13.23	13.34	789,343
07 Mar 22	13.37000 -0.90	14.57	13.35	14.29	911,265
04 Mar 22	14.27000 -0.60	15.05	14.15	14.69	653,756
03 Mar 22	14.87000 -0.54	15.49	14.71	15.49	655,361
02 Mar 22	15.41000 +0.50	15.69	14.65	14.97	642,657
01 Mar 22	14.91000 -0.57	15.44	14.75	15.36	707,699
28 Feb 22	15.48000 +0.33	15.51	14.95	15.04	1,146,083
25 Feb 22	15.15000 +0.26	15.25	14.56	14.87	744,758
24 Feb 22	14.89000 +0.98	15.02	13.16	13.26	926,016
23 Feb 22	13.91000 -0.95	15.12	13.86	14.99	658,346
22 Feb 22	14.86000 -0.75	15.60	14.78	15.43	1,010,623
18 Feb 22	15.61000 +0.13	15.80	15.30	15.46	954,345
17 Feb 22	15.48000 -0.32	15.96	15.25	15.71	676,534
16 Feb 22	15.80000 -0.42	16.19	15.48	16.05	887,546
15 Feb 22	16.22000 +0.63	16.29	15.56	15.67	913,652
14 Feb 22	15.59000 +0.11	15.88	15.35	15.37	656,885
11 Feb 22	15.48000 +0.27	15.78	15.22	15.22	1,063,112
10 Feb 22	15.21000 -0.95	16.17	15.11	15.85	1,192,847
09 Feb 22	16.16000 -0.02	16.57	15.81	16.49	747,967
08 Feb 22	16.18000 +0.29	16.50	15.70	15.77	791,808
07 Feb 22	15.89000 -0.11	16.65	15.50	16.04	807,073
04 Feb 22	16.00000 +0.55	16.20	15.27	15.64	1,076,519
03 Feb 22	15.45000 -0.49	16.08	15.11	15.73	1,591,369
02 Feb 22	15.94000 -0.78	17.51	15.87	17.00	1,728,255
01 Feb 22	16.72000 -0.31	17.38	16.56	17.07	1,619,590
31 Jan 22	17.03000 +0.14	18.22	16.77	16.84	2,593,730
28 Jan 22	16.89500 +1.82	16.94	14.72	15.01	2,602,205
27 Jan 22	15.08000 -6.00	15.88	13.70	13.95	9,829,793
26 Jan 22	21.08000 -0.86	22.98	20.83	22.61	703,858
25 Jan 22	21.94000 -0.57	22.50	21.23	21.98	679,761
24 Jan 22	22.51000 +1.27	22.75	20.20	20.74	818,149
21 Jan 22	21.24000 -0.99	22.39	21.24	22.03	518,490
20 Jan 22	22.23000 -0.96	24.01	22.20	23.37	476,664
19 Jan 22	23.19000 -0.09	23.64	22.75	23.41	585,752
18 Jan 22	23.28000 -0.73	24.28	23.21	23.72	509,578
14 Jan 22	24.01000 -1.39	25.24	23.50	25.12	978,160
13 Jan 22	25.40000 +0.56	26.03	24.98	25.10	585,381
12 Jan 22	24.84000 +0.14	25.16	24.48	24.71	605,983
11 Jan 22	24.70000 -0.17	25.07	24.38	24.81	498,693
10 Jan 22	24.87000 +0.61	24.91	23.46	24.09	938,008
07 Jan 22	24.26000 -0.27	25.08	24.13	24.50	727,368
06 Jan 22	24.53000 +0.39	25.10	24.13	24.20	906,605
05 Jan 22	24.14000 -0.10	24.90	24.01	24.37	1,467,427
04 Jan 22	24.24000 +0.29	24.34	23.60	23.89	1,066,775
03 Jan 22	23.95000 +0.58	24.12	23.25	23.56	1,023,332
31 Dec 21	23.37000 -0.30	23.93	23.27	23.69	525,111
30 Dec 21	23.67000 +0.43	23.99	23.24	23.24	759,521
29 Dec 21	23.24000 +0.23	23.55	22.78	23.05	889,253
28 Dec 21	23.01000 -0.25	23.80	22.72	23.44	801,062
27 Dec 21	23.26000 +0.81	23.64	22.23	22.55	859,070
23 Dec 21	22.45000 +0.19	22.71	21.88	22.57	610,227
22 Dec 21	22.26000 -0.36	22.83	22.01	22.70	902,317
21 Dec 21	22.62000 +0.66	22.83	21.87	22.27	1,479,726
20 Dec 21	21.96000 +0.12	22.10	20.95	21.28	1,213,374
17 Dec 21	21.84000 -0.15	22.15	21.28	21.92	979,151
16 Dec 21	21.99000 -0.24	22.80	21.85	22.69	1,045,591
15 Dec 21	22.23000 -0.02	22.41	21.44	22.31	1,165,751
14 Dec 21	22.25000 -0.44	22.57	21.83	22.50	1,182,984
13 Dec 21	22.69000 -0.81	23.85	22.39	23.51	1,166,212
10 Dec 21	23.50000 -1.22	24.95	23.35	24.95	1,027,380
09 Dec 21	24.72000 -1.66	26.49	24.67	26.22	690,830
08 Dec 21	26.38000 -0.90	27.27	26.35	27.22	322,226
07 Dec 21	27.28000 +0.36	28.00	27.16	27.93	288,654
06 Dec 21	26.92000 +0.34	27.41	25.29	26.58	476,207
03 Dec 21	26.58000 -0.29	27.18	26.07	26.45	533,458
02 Dec 21	26.87000 -0.29	27.41	26.18	27.02	660,579
01 Dec 21	27.16000 -2.62	30.78	27.15	30.33	703,425
30 Nov 21	29.78000 -1.85	31.82	29.77	31.31	441,004
29 Nov 21	31.63000 -0.88	32.92	31.49	32.58	419,147
26 Nov 21	32.51000 +0.63	32.84	30.69	31.16	419,621
24 Nov 21	31.88000 -0.27	32.17	31.31	31.72	457,004
23 Nov 21	32.15000 -1.82	33.77	31.91	33.77	615,199
22 Nov 21	33.97000 +0.03	34.45	33.37	34.08	594,495
19 Nov 21	33.94000 -0.07	34.18	33.26	33.87	686,966
18 Nov 21	34.01000 -0.45	34.78	33.83	34.75	324,913
17 Nov 21	34.46000 -0.60	35.49	34.20	35.09	351,437
16 Nov 21	35.06000 -0.20	35.49	35.03	35.14	530,926
15 Nov 21	35.26000 +0.08	35.53	34.94	35.49	359,886
12 Nov 21	35.18000 -0.03	35.46	34.72	35.44	178,095
11 Nov 21	35.21000 +1.26	35.53	34.14	34.14	261,993
10 Nov 21	33.95000 -0.55	35.16	33.70	34.11	436,158
09 Nov 21	34.50000 +0.01	34.93	34.13	34.35	321,649
08 Nov 21	34.49000 -0.78	35.72	34.39	35.20	272,830
05 Nov 21	35.27000 +0.98	35.39	34.59	34.64	274,093
04 Nov 21	34.29000 +0.25	34.74	33.99	34.14	266,711
03 Nov 21	34.04000 +2.01	34.12	32.27	32.27	413,323
02 Nov 21	32.03000 +0.34	32.07	31.24	31.51	221,499
01 Nov 21	31.69000 -0.43	32.24	31.26	31.98	400,730
29 Oct 21	32.12000 +2.68	32.13	29.47	29.60	671,195
28 Oct 21	29.44000 +0.92	33.18	28.96	30.15	1,163,767
27 Oct 21	28.52000 -1.08	30.00	28.17	29.70	584,809
26 Oct 21	29.60000 +0.15	29.67	29.13	29.38	377,315
25 Oct 21	29.45000 +0.37	29.89	28.99	29.10	556,641
22 Oct 21	29.08000 -0.78	29.98	28.83	29.93	261,448
21 Oct 21	29.86000 -0.66	30.42	29.34	30.42	415,568
20 Oct 21	30.52000 -0.01	30.75	30.18	30.75	301,403
19 Oct 21	30.53000 +0.13	30.74	30.23	30.48	250,450
18 Oct 21	30.40000 +0.27	30.63	29.83	30.25	329,184
15 Oct 21	30.13000 +0.80	30.62	29.50	29.65	288,086
14 Oct 21	29.33000 +0.78	29.39	28.70	28.95	265,426
13 Oct 21	28.55000 +0.06	28.75	28.34	28.50	281,937
12 Oct 21	28.49000 -0.20	29.22	28.41	28.79	329,829
11 Oct 21	28.69000 -1.04	29.78	28.68	29.78	412,217
08 Oct 21	29.73000 -0.74	30.58	29.65	30.41	297,606
07 Oct 21	30.47000 -0.22	31.28	30.35	31.07	297,900
06 Oct 21	30.69000 -0.40	31.18	30.50	30.78	248,735
05 Oct 21	31.09000 +0.05	31.62	30.88	31.00	351,874
04 Oct 21	31.04000 +0.78	31.34	29.98	30.17	483,726
01 Oct 21	30.26000 -0.25	30.78	29.51	30.78	520,744
30 Sep 21	30.51000 -2.01	32.53	30.43	32.53	600,979
29 Sep 21	32.52000 -0.55	33.43	32.45	33.07	344,480
28 Sep 21	33.07000 -1.38	34.46	32.90	34.29	298,484
27 Sep 21	34.45000 +0.51	34.87	33.95	34.13	364,272
24 Sep 21	33.94000 -0.35	34.18	33.29	34.11	338,182
23 Sep 21	34.29000 +0.66	34.34	33.37	33.85	374,744
22 Sep 21	33.63000 +1.35	33.78	32.40	32.46	421,671
21 Sep 21	32.28000 +0.17	32.65	31.92	32.65	250,236
20 Sep 21	32.11000 -0.77	32.61	31.59	32.19	384,850
17 Sep 21	32.88000 +1.04	33.05	31.79	32.06	483,162
16 Sep 21	31.84000 +0.59	31.93	30.90	31.07	281,803
15 Sep 21	31.25000 +0.92	31.40	29.85	30.33	429,186
14 Sep 21	30.33000 -1.02	31.27	30.08	31.27	472,644
13 Sep 21	31.35000 -1.35	32.75	31.31	32.75	360,672
10 Sep 21	32.70000 +0.22	34.15	32.65	32.86	586,033
09 Sep 21	32.48000 +0.31	32.90	31.66	32.15	863,532
08 Sep 21	32.17000 -0.10	32.74	31.93	32.21	398,158
07 Sep 21	32.27000 -0.86	33.76	32.23	33.32	483,394
03 Sep 21	33.13000 +0.54	33.13	32.34	32.68	297,974
02 Sep 21	32.59000 +0.13	32.83	31.57	32.28	245,234
01 Sep 21	32.46000 +0.70	32.68	31.65	32.00	285,661
31 Aug 21	31.76000 -0.54	32.45	31.42	32.19	425,330
30 Aug 21	32.30000 +1.84	32.40	30.27	30.79	538,301
27 Aug 21	30.46000 -1.64	31.70	30.02	31.64	729,196
26 Aug 21	32.10000 +1.32	33.29	27.61	27.75	1,414,899
25 Aug 21	30.78000 +0.29	31.03	30.17	30.58	541,510
24 Aug 21	30.49000 +0.66	30.59	29.58	29.92	676,188
23 Aug 21	29.83000 +0.53	30.85	29.60	29.60	460,415
20 Aug 21	29.30000 -0.08	29.70	28.95	29.30	495,208
19 Aug 21	29.38000 -1.03	30.57	29.32	29.95	329,857
18 Aug 21	30.41000 +0.03	31.11	30.27	30.53	537,657
17 Aug 21	30.38000 -0.92	31.14	29.72	30.88	509,235
16 Aug 21	31.30000 -0.15	32.07	30.91	31.16	499,664
13 Aug 21	31.45000 +0.02	31.64	30.94	31.46	219,269
12 Aug 21	31.43000 -0.49	32.66	31.04	32.11	270,969
11 Aug 21	31.92000 -0.03	31.95	31.41	31.86	239,196
10 Aug 21	31.95000 +0.78	32.40	31.37	31.44	381,069
09 Aug 21	31.17000 +1.33	31.54	30.01	30.17	737,987
06 Aug 21	29.84000 -1.18	31.33	29.69	31.27	291,212
05 Aug 21	31.02000 +0.00	31.86	30.90	31.20	258,314
04 Aug 21	31.02000 -0.25	31.59	30.86	31.16	243,226
03 Aug 21	31.27000 +0.05	31.69	30.51	31.37	402,381
02 Aug 21	31.22000 +0.72	32.05	30.64	30.94	477,547
30 Jul 21	30.50000 -0.49	30.83	29.52	30.51	584,537
29 Jul 21	30.99000 +0.01	31.73	30.73	31.08	743,598
28 Jul 21	30.98000 -0.69	32.26	29.97	31.44	1,052,774
27 Jul 21	31.67000 -0.38	32.18	31.35	31.69	541,584
26 Jul 21	32.05000 +0.69	32.60	31.37	31.45	563,045
23 Jul 21	31.36000 +0.33	31.47	30.52	31.35	381,164
22 Jul 21	31.03000 -0.12	31.14	30.40	31.07	262,730
21 Jul 21	31.15000 +1.02	31.49	30.41	30.41	291,363
20 Jul 21	30.13000 +1.14	30.48	28.33	29.02	457,210
19 Jul 21	28.99000 +0.05	29.41	28.19	28.19	459,759
16 Jul 21	28.94000 -0.19	29.67	28.20	29.45	687,061
15 Jul 21	29.13000 -1.41	30.75	28.80	30.48	869,550
14 Jul 21	30.54000 -1.35	32.76	30.41	32.22	481,005
13 Jul 21	31.89000 -0.96	32.91	31.55	32.57	403,667
12 Jul 21	32.85000 -0.10	33.53	32.50	32.98	447,735
09 Jul 21	32.95000 +0.88	33.35	32.28	32.42	391,190
08 Jul 21	32.07000 -0.69	33.02	31.24	31.82	296,885
07 Jul 21	32.76000 -0.37	33.52	32.36	33.09	337,951
06 Jul 21	33.13000 -0.05	33.49	32.60	33.10	313,260
02 Jul 21	33.18000 -0.80	33.91	32.39	33.82	389,492
01 Jul 21	33.98000 +2.11	34.23	31.93	32.21	539,140
30 Jun 21	31.87000 -2.04	33.74	31.80	33.69	915,418
29 Jun 21	33.91000 -0.35	34.44	33.59	34.28	274,499
28 Jun 21	34.26000 +0.58	34.72	33.81	34.06	301,861
25 Jun 21	33.68000 -0.87	34.95	33.61	34.62	564,494
24 Jun 21	34.55000 +0.69	34.70	33.70	33.83	407,896
23 Jun 21	33.86000 -0.18	34.45	33.69	34.08	453,297
22 Jun 21	34.04000 -1.15	35.01	33.94	34.91	481,124
21 Jun 21	35.19000 +0.11	35.67	34.95	35.41	317,133
18 Jun 21	35.08000 -0.75	35.45	34.67	35.15	479,541
17 Jun 21	35.83000 -0.99	36.84	35.29	36.57	429,915
16 Jun 21	36.82000 +0.11	37.34	36.31	36.75	480,960
15 Jun 21	36.71000 -0.50	37.39	36.18	37.39	497,673
14 Jun 21	37.21000 -0.76	38.66	36.88	38.06	480,786
11 Jun 21	37.97000 +0.18	38.06	37.10	37.84	483,221
10 Jun 21	37.79000 +0.33	38.15	37.07	37.60	547,571
09 Jun 21	37.46000 -0.38	38.49	37.29	37.76	1,102,168
08 Jun 21	37.84000 +2.52	38.04	35.57	35.83	1,280,973
07 Jun 21	35.32000 +2.78	35.48	32.55	32.55	1,042,277
04 Jun 21	32.54000 +0.95	33.01	31.60	31.70	589,911
03 Jun 21	31.59000 -1.35	32.79	31.51	32.79	459,441
02 Jun 21	32.94000 +1.57	33.05	31.39	31.62	660,940
01 Jun 21	31.37000 +0.90	31.65	30.83	30.97	569,795
28 May 21	30.47000 -1.52	32.49	30.45	32.00	1,421,673
27 May 21	31.99000 +0.36	32.35	31.24	31.75	482,916
26 May 21	31.63000 +1.20	31.86	30.60	30.89	569,400
25 May 21	30.43000 -1.60	32.29	30.38	32.03	622,968
24 May 21	32.03000 +0.26	32.29	31.40	32.04	508,628
21 May 21	31.77000 -0.71	32.73	31.71	32.64	552,567
20 May 21	32.48000 +0.69	32.62	31.51	31.90	525,339
19 May 21	31.79000 -2.01	33.26	31.65	33.26	778,119
18 May 21	33.80000 +0.37	34.42	33.48	33.85	759,685
17 May 21	33.43000 +0.40	33.51	32.13	32.68	713,440
14 May 21	33.03000 +1.49	33.10	31.43	31.43	591,865
13 May 21	31.54000 +1.14	31.70	30.52	30.94	1,116,657
12 May 21	30.40000 -2.11	32.39	30.14	32.16	2,064,749
11 May 21	32.51000 -0.95	33.25	32.08	32.91	668,199
10 May 21	33.46000 -0.31	34.80	32.85	33.41	770,720
07 May 21	33.77000 +2.01	34.34	32.00	32.10	769,487
06 May 21	31.76000 -2.78	34.39	31.57	34.26	1,301,060
05 May 21	34.54000 +1.12	34.94	33.13	33.64	1,650,661
04 May 21	33.42000 +1.81	33.70	30.90	31.21	1,225,149
03 May 21	31.61000 -0.36	32.71	31.44	32.16	1,601,035
30 Apr 21	31.97500 +2.09	32.20	29.44	30.78	2,316,956
29 Apr 21	29.89000 +5.08	30.14	27.87	28.69	3,517,156
28 Apr 21	24.81000 +0.50	25.01	23.93	24.40	1,102,577
27 Apr 21	24.31000 +0.02	24.85	24.11	24.31	614,618
26 Apr 21	24.29000 +0.31	24.67	24.00	24.39	997,309
23 Apr 21	23.98000 -0.84	25.05	23.83	24.82	967,743
22 Apr 21	24.82000 -0.01	25.08	24.12	24.94	1,351,755
21 Apr 21	24.83000 -0.16	25.07	24.45	24.95	506,488
20 Apr 21	24.99000 -0.19	25.44	24.58	25.14	500,633
19 Apr 21	25.18000 -1.06	26.31	24.78	26.31	598,367
16 Apr 21	26.24000 +0.50	26.42	25.55	25.82	359,185
15 Apr 21	25.74000 -0.03	26.03	25.32	26.03	467,476
14 Apr 21	25.77000 -0.04	26.40	25.55	25.81	491,040
13 Apr 21	25.81000 -0.28	26.61	25.69	26.18	662,759
12 Apr 21	26.09000 -0.15	26.78	25.33	26.26	792,004
09 Apr 21	26.24000 -0.35	26.50	25.80	26.50	603,617
08 Apr 21	26.59000 -0.48	27.34	26.24	27.13	1,141,731
07 Apr 21	27.07000 -0.77	27.84	26.99	27.70	410,813
06 Apr 21	27.84000 -0.65	28.85	27.58	28.49	532,470
05 Apr 21	28.49000 +0.78	28.56	27.48	27.90	617,768
01 Apr 21	27.71000 +0.10	28.05	27.10	27.97	611,407
31 Mar 21	27.61000 +1.63	27.69	25.55	26.16	1,757,251
30 Mar 21	25.98000 +0.56	26.05	24.90	25.15	555,945
29 Mar 21	25.42000 -0.76	26.50	25.16	26.10	788,273
26 Mar 21	26.18000 +0.04	26.76	25.40	26.44	535,058
25 Mar 21	26.14000 +0.47	26.39	24.75	25.40	684,057
24 Mar 21	25.67000 -1.41	27.51	25.65	27.44	743,211
23 Mar 21	27.08000 -2.05	29.00	27.07	28.83	885,755
22 Mar 21	29.13000 -0.23	30.12	28.98	29.69	467,929
19 Mar 21	29.36000 +0.04	30.27	29.32	29.32	657,154
18 Mar 21	29.32000 -1.76	31.34	29.06	30.86	625,237
17 Mar 21	31.08000 +0.38	31.20	28.82	30.38	693,207
16 Mar 21	30.70000 +0.11	31.33	29.95	30.62	509,269
15 Mar 21	30.59000 +1.23	30.77	29.12	29.32	500,190
12 Mar 21	29.36000 -0.26	29.77	28.89	29.53	682,211
11 Mar 21	29.62000 +0.72	30.00	29.18	29.44	726,659
10 Mar 21	28.90000 +1.16	29.21	28.10	28.26	593,738
09 Mar 21	27.74000 +0.42	28.58	27.72	28.04	578,789
08 Mar 21	27.32000 +0.02	28.42	26.97	27.30	770,616
05 Mar 21	27.30000 +1.92	27.50	25.11	25.61	1,595,280
04 Mar 21	25.38000 -0.94	26.59	23.83	26.28	1,189,211
03 Mar 21	26.32000 -1.58	28.70	26.20	28.27	1,363,484
02 Mar 21	27.90000 -0.63	28.83	27.75	28.55	682,393
01 Mar 21	28.53000 +0.25	29.10	28.14	28.82	607,429
26 Feb 21	28.28000 +0.38	28.80	27.66	28.52	1,054,121
25 Feb 21	27.90000 -3.06	31.29	27.58	31.03	1,275,556
24 Feb 21	30.96000 -0.56	31.49	30.27	31.15	597,545
23 Feb 21	31.52000 -0.12	31.92	29.47	31.10	1,008,724
22 Feb 21	31.64000 +0.05	32.40	30.79	31.40	871,289
19 Feb 21	31.59000 +0.21	32.04	31.35	31.84	1,055,877
18 Feb 21	31.38000 +0.14	31.55	30.16	31.02	611,470
17 Feb 21	31.24000 -0.06	31.37	30.60	31.10	1,058,550
16 Feb 21	31.30000 -0.47	32.20	29.88	31.99	1,700,449
12 Feb 21	31.77000 +0.04	32.28	31.05	31.50	884,411
11 Feb 21	31.73000 -0.35	32.78	30.81	32.31	706,816
10 Feb 21	32.08000 -1.28	34.64	31.37	34.31	1,060,456
09 Feb 21	33.36000 -0.96	35.50	33.11	34.19	1,012,923
08 Feb 21	34.32000 +2.63	34.55	32.08	32.12	1,313,728
05 Feb 21	31.69000 +1.32	31.69	30.18	30.18	1,088,747
04 Feb 21	30.37000 -0.71	31.67	29.83	31.50	1,012,910
03 Feb 21	31.08000 +2.34	31.37	29.08	29.08	1,277,015
02 Feb 21	28.74000 -2.61	31.97	28.71	31.97	1,633,613
01 Feb 21	31.35000 +0.62	31.75	29.81	31.07	1,350,344
29 Jan 21	30.73000 -1.40	32.68	29.79	32.13	2,354,344
28 Jan 21	32.13000 -4.22	39.61	31.55	39.61	3,160,659
27 Jan 21	36.35000 -0.75	37.39	35.17	36.70	2,664,803
26 Jan 21	37.10000 +3.84	37.44	33.26	33.61	2,887,412
25 Jan 21	33.26000 +1.59	34.24	32.02	32.50	1,218,549
22 Jan 21	31.67000 -0.13	32.09	30.20	31.69	1,008,689
21 Jan 21	31.80000 -0.06	33.00	31.46	32.17	801,089
20 Jan 21	31.86000 +1.43	32.04	30.59	30.59	725,861
19 Jan 21	30.43000 +0.93	30.73	29.32	29.71	749,642
15 Jan 21	29.50000 -0.47	30.07	29.20	29.72	680,331
14 Jan 21	29.97000 +1.43	30.13	28.50	28.58	931,590
13 Jan 21	28.54000 -0.65	29.17	28.30	29.01	531,251
12 Jan 21	29.19000 +0.63	29.50	27.96	28.82	756,099
11 Jan 21	28.56000 +1.40	28.70	26.53	27.00	1,048,371
08 Jan 21	27.16000 -0.15	27.92	26.88	27.48	507,803
07 Jan 21	27.31000 +0.14	27.99	26.95	27.58	597,335
06 Jan 21	27.17000 -0.37	28.30	26.67	27.53	747,238
05 Jan 21	27.54000 +0.41	28.00	27.00	27.06	826,236
04 Jan 21	27.13000 +1.13	27.40	26.00	26.16	856,388
31 Dec 20	26.00000 -0.57	26.85	25.75	26.74	723,181
30 Dec 20	26.57000 +0.25	26.90	26.21	26.30	423,063
29 Dec 20	26.32000 -0.89	27.60	25.30	27.42	670,564
28 Dec 20	27.21000 +1.17	27.35	26.15	26.42	804,397
24 Dec 20	26.04000 +0.39	26.44	25.63	25.75	365,943
23 Dec 20	25.65000 -0.39	26.16	25.18	25.97	488,235
22 Dec 20	26.04000 +0.11	26.86	26.00	26.08	583,452
21 Dec 20	25.93000 -0.28	26.66	25.50	26.30	968,193
18 Dec 20	26.21000 +0.16	26.30	25.24	25.95	875,382
17 Dec 20	26.05000 +1.40	26.14	24.68	24.82	1,004,909
16 Dec 20	24.65000 +0.48	24.78	24.25	24.43	552,667
15 Dec 20	24.17000 +0.69	24.20	23.41	23.70	739,566
14 Dec 20	23.48000 +0.90	23.83	22.79	22.93	906,499
11 Dec 20	22.58000 -0.21	23.30	22.37	22.82	726,946
10 Dec 20	22.79000 +0.05	23.15	22.13	22.30	587,421
09 Dec 20	22.74000 -0.76	23.64	22.43	23.33	789,975
08 Dec 20	23.50000 +0.22	23.74	23.10	23.10	383,121
07 Dec 20	23.28000 +0.25	23.72	22.87	23.02	654,407
04 Dec 20	23.03000 -0.25	23.29	22.41	23.22	772,171
03 Dec 20	23.28000 +0.45	23.50	22.73	22.82	447,428
02 Dec 20	22.83000 -0.62	23.44	22.69	23.19	704,895
01 Dec 20	23.45000 +0.01	24.25	23.05	23.65	928,655
30 Nov 20	23.44000 -1.53	25.34	23.28	25.17	1,023,112
27 Nov 20	24.97000 +1.32	25.19	23.82	23.96	428,155
25 Nov 20	23.65000 +0.30	23.93	23.20	23.54	591,977
24 Nov 20	23.35000 +0.21	23.50	22.66	23.27	531,970
23 Nov 20	23.14000 +0.71	23.45	22.35	22.70	698,940
20 Nov 20	22.43000 -1.14	23.73	22.37	23.52	801,366
19 Nov 20	23.57000 +1.27	23.61	22.23	22.40	1,099,626
18 Nov 20	22.30000 +0.04	22.74	22.18	22.29	831,320
17 Nov 20	22.26000 -0.03	22.83	21.53	22.36	1,818,197
16 Nov 20	22.29000 +0.57	22.64	21.20	21.57	2,073,909
13 Nov 20	21.72000 +0.98	22.05	20.70	20.88	1,240,806
12 Nov 20	20.74000 +0.04	21.09	20.07	20.63	1,017,787
11 Nov 20	20.70000 +1.17	20.79	19.71	19.71	1,233,291
10 Nov 20	19.53500 +0.24	19.76	18.51	19.35	1,571,956
09 Nov 20	19.30000 -1.85	21.55	19.28	21.15	1,515,253
06 Nov 20	21.15000 -0.10	21.36	20.89	21.27	602,856
05 Nov 20	21.25000 +0.52	21.45	20.77	21.05	1,297,669
04 Nov 20	20.73000 -0.14	21.88	20.45	21.28	738,287
03 Nov 20	20.87000 +0.23	21.14	20.36	20.83	842,503
02 Nov 20	20.64000 +0.81	20.83	19.95	20.14	1,467,456
30 Oct 20	19.83000 -1.54	21.02	19.76	20.79	1,902,649
29 Oct 20	21.37000 -3.85	24.46	20.25	24.12	3,505,328
28 Oct 20	25.22000 -0.61	25.60	24.65	25.32	1,474,222
27 Oct 20	25.82500 +0.45	26.22	25.45	25.58	546,987
26 Oct 20	25.38000 +0.03	26.00	25.00	25.42	843,474
23 Oct 20	25.35000 +0.38	26.49	24.87	25.09	1,273,766
22 Oct 20	24.97000 +0.46	25.19	24.05	24.43	1,080,779
21 Oct 20	24.51000 -1.29	26.35	24.43	25.88	973,021
20 Oct 20	25.80000 -2.41	28.21	25.72	28.19	1,437,487
19 Oct 20	28.21000 -0.79	29.66	28.12	29.17	1,205,021
16 Oct 20	29.00000 -0.30	29.84	28.62	29.43	677,570
15 Oct 20	29.30000 +0.73	29.31	27.92	28.08	466,594
14 Oct 20	28.57000 -0.72	29.59	28.07	29.59	631,474
13 Oct 20	29.29000 +0.66	29.39	27.64	28.64	725,005
12 Oct 20	28.63000 +1.34	28.88	27.31	27.59	896,988
09 Oct 20	27.28500 +1.02	27.34	26.35	26.52	722,428
08 Oct 20	26.26000 -0.31	26.95	26.07	26.65	399,871
07 Oct 20	26.57000 +0.68	26.68	25.92	26.27	649,212
06 Oct 20	25.89000 -1.10	27.12	25.55	27.08	673,871
05 Oct 20	26.99000 +0.75	27.44	26.21	26.42	594,644
02 Oct 20	26.24000 +0.70	26.37	24.93	25.15	522,421
01 Oct 20	25.54000 +0.60	25.60	24.43	24.99	485,408
30 Sep 20	24.94000 -0.22	25.55	24.75	25.24	678,820
29 Sep 20	25.16000 -0.48	25.91	24.83	25.62	631,274
28 Sep 20	25.64000 +0.63	25.81	24.73	25.37	623,698
25 Sep 20	25.01000 +0.86	25.25	23.91	24.14	660,554
24 Sep 20	24.15000 -0.27	24.72	23.55	24.17	523,461
23 Sep 20	24.42000 +0.02	25.21	23.89	24.28	1,357,984
22 Sep 20	24.40000 +0.86	24.45	23.45	23.76	662,948
21 Sep 20	23.54000 +0.50	23.61	22.26	22.70	562,714
18 Sep 20	23.04000 +0.18	23.57	22.56	23.01	749,770
17 Sep 20	22.86500 +0.13	23.12	22.09	22.23	752,803
16 Sep 20	22.74000 -0.43	23.71	22.64	23.25	653,708
15 Sep 20	23.17000 -0.16	23.97	23.08	23.62	929,518
14 Sep 20	23.33000 -0.02	23.80	22.77	23.70	732,533
11 Sep 20	23.35000 -0.18	24.37	23.27	23.66	951,875
10 Sep 20	23.53000 -1.01	25.31	23.46	24.47	677,795
09 Sep 20	24.54000 +0.38	24.99	24.19	24.41	1,100,731
08 Sep 20	24.16000 -1.81	26.41	24.06	26.41	792,903
04 Sep 20	25.97000 -1.94	28.00	25.38	27.91	995,541
03 Sep 20	27.91000 -3.55	31.08	27.52	30.93	1,266,591
02 Sep 20	31.46000 -0.61	32.78	31.24	32.52	770,067
01 Sep 20	32.07000 +2.14	32.36	29.38	29.93	1,415,416
31 Aug 20	29.93000 -0.64	30.49	29.59	30.47	618,578
28 Aug 20	30.56500 -0.41	32.00	30.25	31.59	765,277
27 Aug 20	30.98000 +1.33	31.65	30.02	31.56	1,601,029
26 Aug 20	29.65000 -0.37	30.47	29.53	30.19	806,494
25 Aug 20	30.02000 -0.98	31.08	29.29	31.00	741,818
24 Aug 20	31.00000 +0.81	31.09	30.05	30.64	563,552
21 Aug 20	30.19000 +0.28	30.26	29.34	29.90	510,527
20 Aug 20	29.91000 -0.07	30.40	29.62	29.89	314,032
19 Aug 20	29.98000 +0.00	30.47	29.68	30.17	321,144
18 Aug 20	29.98000 +0.26	30.12	29.00	29.46	426,885
17 Aug 20	29.72000 +0.59	30.92	29.15	29.61	642,419
14 Aug 20	29.13000 -0.01	29.29	28.58	29.26	440,296
13 Aug 20	29.14000 +0.05	29.60	28.90	28.90	397,769
12 Aug 20	29.09000 +0.00	29.56	28.96	29.23	417,980
11 Aug 20	29.09500 -0.22	29.54	28.90	29.21	641,455
10 Aug 20	29.31000 -0.04	29.81	28.98	29.50	382,683
07 Aug 20	29.35000 +0.36	30.07	28.98	29.01	447,123
06 Aug 20	28.99000 -0.74	29.92	28.88	29.75	572,185
05 Aug 20	29.72500 +0.01	30.26	29.51	29.93	880,365
04 Aug 20	29.72000 +0.20	30.12	28.95	29.59	828,032
03 Aug 20	29.52000 +1.27	29.63	27.96	28.64	718,582
31 Jul 20	28.25000 +0.20	28.89	27.86	27.99	856,642
30 Jul 20	28.05000 +1.58	28.22	25.51	26.26	831,547
29 Jul 20	26.47000 +0.95	26.73	25.63	25.63	636,067
28 Jul 20	25.52000 +0.17	25.82	25.23	25.50	529,165
27 Jul 20	25.35000 +0.19	25.53	24.92	25.16	434,026
24 Jul 20	25.16000 -0.14	25.42	24.91	25.22	345,488
23 Jul 20	25.30000 -1.40	26.76	25.12	26.70	622,822
22 Jul 20	26.70000 +0.72	27.66	25.78	25.88	956,736
21 Jul 20	25.98000 -0.04	27.03	25.96	26.21	576,616
20 Jul 20	26.02000 -0.92	26.89	25.05	26.89	671,661
17 Jul 20	26.94000 +0.13	27.40	26.74	26.90	1,403,000
16 Jul 20	26.81000 +1.26	26.89	25.10	25.33	801,800
15 Jul 20	25.55000 +1.52	25.76	24.20	24.26	862,300
14 Jul 20	24.03000 +1.03	24.10	22.82	22.91	816,800
13 Jul 20	23.00000 +0.84	23.56	22.44	22.44	1,045,300
10 Jul 20	22.16000 +0.26	22.33	21.69	21.96	352,000
09 Jul 20	21.90000 -0.77	22.79	21.73	22.67	436,000
08 Jul 20	22.67000 +0.70	22.71	21.66	21.89	602,600
07 Jul 20	21.97000 +0.06	22.64	21.65	21.73	711,600
06 Jul 20	21.91000 +0.66	22.15	21.51	21.53	1,086,100
02 Jul 20	21.25000 +0.40	21.52	20.56	21.10	1,453,200
01 Jul 20	20.85000 +0.83	20.98	20.20	20.26	727,700
30 Jun 20	20.02000 -0.23	20.46	19.67	20.15	1,175,200
29 Jun 20	20.25000 +0.38	20.81	19.45	20.03	825,500
26 Jun 20	19.87000 -1.39	21.32	19.84	21.27	860,537
25 Jun 20	21.26000 +0.23	21.41	20.80	20.94	534,660
24 Jun 20	21.03000 -0.60	22.07	20.87	21.57	798,726
23 Jun 20	21.63500 -1.70	23.56	21.59	23.56	875,570
22 Jun 20	23.33500 +2.02	23.35	20.89	21.50	975,352
19 Jun 20	21.31000 -0.75	22.81	21.22	22.75	1,828,345
18 Jun 20	22.06000 -0.84	26.81	21.92	26.60	3,048,621
17 Jun 20	22.90000 +0.31	23.04	22.55	22.77	306,505
16 Jun 20	22.59000 +1.19	22.74	21.87	22.09	491,674
15 Jun 20	21.40000 +0.42	21.61	20.43	20.70	333,855
12 Jun 20	20.98000 -0.02	21.68	20.04	21.62	629,578
11 Jun 20	21.00000 -0.72	21.34	20.57	20.96	530,125
10 Jun 20	21.72000 -0.96	22.68	21.41	22.68	558,280
09 Jun 20	22.68000 -0.10	23.14	22.02	22.50	485,038
08 Jun 20	22.78000 -0.04	23.49	22.39	22.80	622,446
05 Jun 20	22.82000 +0.14	23.29	22.67	22.72	547,697
04 Jun 20	22.68000 -0.60	23.32	22.35	23.15	461,442
03 Jun 20	23.28000 +0.72	23.34	22.50	22.67	378,922
02 Jun 20	22.56000 -0.28	22.66	21.57	21.97	592,720
01 Jun 20	22.84000 +0.70	23.26	21.92	22.18	663,891
29 May 20	22.14000 +0.02	22.37	21.55	22.18	730,464
28 May 20	22.12000 -0.42	23.29	22.04	22.68	649,193
27 May 20	22.54000 -0.29	23.00	22.13	22.48	1,337,276
26 May 20	22.83000 -1.82	25.50	22.68	25.05	953,639
22 May 20	24.65000 +0.64	24.75	23.84	24.19	408,236
21 May 20	24.01000 +0.11	24.25	23.29	24.00	471,089
20 May 20	23.90000 +1.02	23.93	23.10	23.28	377,544
19 May 20	22.88000 -0.58	23.42	22.54	23.20	439,197
18 May 20	23.46000 +1.62	23.63	22.10	22.10	726,367
15 May 20	21.84000 +0.60	22.20	20.84	21.01	928,919
14 May 20	21.24000 -0.23	21.68	20.91	21.17	987,454
13 May 20	21.47000 -0.67	22.04	20.84	21.93	1,084,104
12 May 20	22.14000 -0.24	22.84	22.14	22.45	751,583
11 May 20	22.38000 -0.06	22.49	21.51	21.99	845,623
08 May 20	22.44000 +0.24	22.74	22.13	22.44	759,828
07 May 20	22.20000 +1.65	22.23	20.68	20.81	730,673
06 May 20	20.55000 -0.17	21.17	20.44	20.72	818,014
05 May 20	20.72000 +1.06	21.08	19.96	19.96	916,719
04 May 20	19.66000 +0.92	19.87	18.11	18.80	1,130,490
01 May 20	18.74000 -0.45	19.64	17.95	19.38	795,483
30 Apr 20	19.19000 +1.10	21.35	18.18	19.85	2,970,812
29 Apr 20	18.09000 -0.41	19.30	17.78	19.11	1,310,666
28 Apr 20	18.50000 +1.18	18.60	17.42	17.50	1,118,742
27 Apr 20	17.32000 +1.42	17.41	16.00	16.04	783,030
24 Apr 20	15.90000 +0.58	15.91	15.33	15.53	362,369
23 Apr 20	15.32000 +0.11	15.58	14.93	15.23	554,646
22 Apr 20	15.21000 -0.05	15.76	15.07	15.50	406,540
21 Apr 20	15.26000 +0.34	15.29	14.59	14.71	515,166
20 Apr 20	14.92000 -0.37	15.25	14.55	15.16	591,417
17 Apr 20	15.29000 +0.68	15.34	14.75	14.99	641,119
16 Apr 20	14.61000 +0.39	15.05	14.15	14.38	592,122
15 Apr 20	14.22000 -0.08	14.55	13.64	13.95	553,540
14 Apr 20	14.30000 +0.12	14.71	14.01	14.49	407,725
13 Apr 20	14.18000 -2.08	15.40	13.83	15.30	838,228
09 Apr 20	16.26000 +0.63	16.43	15.80	15.93	579,584
08 Apr 20	15.63000 +1.75	16.03	14.13	14.13	674,672
07 Apr 20	13.88000 +0.50	14.38	13.78	13.87	583,644
06 Apr 20	13.38000 +1.03	13.46	12.64	12.69	395,097
03 Apr 20	12.35000 -0.07	12.38	11.72	12.38	507,287
02 Apr 20	12.42000 -0.23	12.68	12.03	12.57	519,486
01 Apr 20	12.65000 -0.58	13.33	12.43	12.91	612,130
31 Mar 20	13.23000 +0.18	13.52	12.85	13.11	641,400
30 Mar 20	13.05000 +0.17	13.76	12.73	13.05	725,849
27 Mar 20	12.88000 -0.66	13.79	12.76	13.20	323,996
26 Mar 20	13.54000 +0.76	13.67	12.60	12.93	432,932
25 Mar 20	12.78000 -0.60	13.94	12.75	13.39	562,030
24 Mar 20	13.38000 +0.43	13.68	12.68	13.00	485,765
23 Mar 20	12.95000 +0.42	13.05	12.01	12.65	495,741
20 Mar 20	12.53000 -0.73	13.98	12.53	13.34	912,999
19 Mar 20	13.26000 +2.09	13.67	11.16	11.16	965,591
18 Mar 20	11.17000 -2.89	13.61	11.15	13.35	815,322
17 Mar 20	14.06000 +0.01	15.12	13.66	14.31	898,973
16 Mar 20	14.05000 -0.75	14.06	12.88	13.55	846,433
13 Mar 20	14.80000 +1.23	14.83	13.42	14.03	718,209
12 Mar 20	13.57000 -2.27	15.12	13.41	15.03	941,009
11 Mar 20	15.84000 -1.20	17.05	15.51	16.77	807,648
10 Mar 20	17.04000 -0.49	17.87	16.26	17.80	896,100
09 Mar 20	17.53000 -0.42	17.77	16.52	17.03	748,647
06 Mar 20	17.95000 +0.09	17.97	17.41	17.50	614,448
05 Mar 20	17.86000 -0.43	18.28	17.70	18.00	661,818
04 Mar 20	18.29000 +0.19	18.45	18.05	18.30	533,757
03 Mar 20	18.10000 -0.27	18.52	17.86	18.42	641,700
02 Mar 20	18.37000 +0.33	18.42	17.73	18.13	647,818
28 Feb 20	18.04000 +0.45	18.05	16.98	17.11	986,946
27 Feb 20	17.59000 -0.04	18.09	16.72	17.30	877,527
26 Feb 20	17.63000 -0.24	18.14	17.60	17.95	960,479
25 Feb 20	17.87000 -0.28	18.32	17.78	18.28	943,903
24 Feb 20	18.15000 -0.21	18.32	17.65	17.80	873,260
21 Feb 20	18.36000 +0.19	18.55	17.64	18.14	548,668
20 Feb 20	18.17000 +0.15	18.63	18.02	18.06	634,119
19 Feb 20	18.02000 +0.24	18.29	17.88	17.94	701,190
18 Feb 20	17.78000 +1.19	18.00	16.23	16.99	1,402,195
14 Feb 20	16.59000 +0.03	16.65	16.31	16.56	457,699
13 Feb 20	16.56000 +0.14	16.65	16.01	16.29	473,570
12 Feb 20	16.42000 +0.34	16.45	15.97	16.13	400,191
11 Feb 20	16.08000 -0.17	16.39	15.93	16.34	538,832
10 Feb 20	16.25000 +0.43	16.59	15.85	15.85	769,271
07 Feb 20	15.82000 +0.29	15.87	15.33	15.42	525,481
06 Feb 20	15.53000 +0.03	15.74	15.46	15.56	611,440
05 Feb 20	15.50000 -0.23	16.02	15.49	15.89	529,798
04 Feb 20	15.73000 +0.19	15.86	15.44	15.72	866,976
03 Feb 20	15.54000 +0.35	15.69	15.31	15.31	805,602
31 Jan 20	15.19000 -0.91	16.08	15.02	16.06	1,014,555
30 Jan 20	16.10000 +1.00	16.29	15.30	15.50	1,940,726
29 Jan 20	15.10000 -0.08	15.38	15.04	15.12	760,912
28 Jan 20	15.18000 +0.68	15.22	14.64	14.64	565,151
27 Jan 20	14.50000 -0.48	14.93	14.32	14.75	714,281
24 Jan 20	14.98000 +0.15	16.62	14.80	15.16	1,175,237
23 Jan 20	14.83000 -0.23	15.08	14.73	14.96	483,166
22 Jan 20	15.06000 -0.20	15.37	14.96	15.35	397,964
21 Jan 20	15.26000 +0.19	15.39	14.83	15.05	653,283
17 Jan 20	15.07000 -0.03	15.26	14.75	15.08	639,709
16 Jan 20	15.10000 +0.48	15.20	14.62	14.76	509,518
15 Jan 20	14.62500 +0.35	14.88	14.21	14.21	573,043
14 Jan 20	14.27000 +0.19	14.37	13.93	14.04	470,793
13 Jan 20	14.08000 +0.19	14.09	13.83	13.89	311,365
10 Jan 20	13.89000 +0.25	13.92	13.44	13.70	401,961
09 Jan 20	13.64000 -0.16	14.06	13.64	13.90	478,535
08 Jan 20	13.80000 -0.31	14.23	13.76	14.06	481,161
07 Jan 20	14.11500 -0.06	14.21	14.01	14.18	433,296
06 Jan 20	14.17500 +0.36	14.28	13.65	13.73	505,637
03 Jan 20	13.82000 -0.34	14.10	13.75	13.96	317,251
02 Jan 20	14.16000 -0.34	14.67	13.93	14.58	438,145
31 Dec 19	14.50000 +0.11	14.66	14.40	14.40	292,342
30 Dec 19	14.38500 +0.07	14.48	13.99	14.32	260,229
27 Dec 19	14.31000 +0.16	14.40	14.09	14.24	288,227
26 Dec 19	14.15000 -0.07	14.31	14.02	14.21	267,759
24 Dec 19	14.22000 +0.18	14.32	13.97	14.07	172,517
23 Dec 19	14.04500 -0.23	14.43	13.75	14.35	619,111
20 Dec 19	14.28000 +0.03	14.47	14.16	14.26	513,797
19 Dec 19	14.24500 +0.30	14.29	13.96	14.10	567,229
18 Dec 19	13.95000 +0.32	14.08	13.60	13.76	441,626
17 Dec 19	13.63000 -0.01	13.79	13.47	13.65	433,497
16 Dec 19	13.64000 +0.06	14.02	13.61	13.71	418,244
13 Dec 19	13.58000 +0.32	13.66	13.20	13.20	332,385
12 Dec 19	13.26000 +0.18	13.60	13.07	13.07	320,257
11 Dec 19	13.08000 +0.09	13.18	12.92	13.00	237,394
10 Dec 19	12.99000 -0.24	13.27	12.92	13.20	298,082
09 Dec 19	13.23000 +0.39	13.42	12.85	12.85	381,119
06 Dec 19	12.84000 -0.05	13.19	12.65	13.04	667,500
05 Dec 19	12.89000 +0.29	12.95	12.29	12.66	772,133
04 Dec 19	12.60000 -0.11	12.89	12.58	12.72	341,247
03 Dec 19	12.71000 -0.41	13.05	12.53	12.98	283,514
02 Dec 19	13.12000 -0.35	13.53	13.07	13.45	220,068
29 Nov 19	13.47000 -0.05	13.69	13.34	13.46	155,096
27 Nov 19	13.52000 +0.11	13.67	13.31	13.49	286,292
26 Nov 19	13.41000 -0.20	13.63	13.36	13.53	295,112
25 Nov 19	13.61000 +0.74	13.64	12.88	12.88	562,310
22 Nov 19	12.87000 +0.82	12.91	12.06	12.13	524,341
21 Nov 19	12.05000 -0.53	12.65	12.01	12.65	480,741
20 Nov 19	12.58000 -0.22	12.76	12.42	12.70	452,159
19 Nov 19	12.80000 -0.07	13.05	12.72	12.88	305,103
18 Nov 19	12.87000 +0.07	13.09	12.68	12.80	323,471
15 Nov 19	12.80000 +0.19	12.90	12.40	12.67	508,519
14 Nov 19	12.61000 -0.38	13.05	12.55	13.01	269,976
13 Nov 19	12.98500 -0.05	13.02	12.67	12.94	467,065
12 Nov 19	13.03000 +0.10	13.16	12.76	12.93	329,654
11 Nov 19	12.93000 -0.28	13.16	12.90	13.07	279,399
08 Nov 19	13.21000 -0.09	13.52	13.18	13.34	324,835
07 Nov 19	13.30000 +0.16	13.34	13.01	13.26	349,595
06 Nov 19	13.14000 +0.11	13.27	12.77	12.98	447,188
05 Nov 19	13.03000 +0.17	13.20	12.55	12.93	539,664
04 Nov 19	12.86000 -0.59	13.60	12.64	13.60	401,773
01 Nov 19	13.45000 -0.81	14.46	12.40	14.15	1,286,621
31 Oct 19	14.26000 +0.87	15.88	13.94	14.40	804,368
30 Oct 19	13.39000 -0.19	13.64	13.30	13.59	384,931
29 Oct 19	13.58000 -0.16	13.75	13.39	13.72	243,957
28 Oct 19	13.74000 +0.11	14.00	13.71	13.71	212,823
25 Oct 19	13.63000 +0.20	13.77	13.39	13.40	245,113
24 Oct 19	13.43000 -0.63	14.12	13.29	14.12	294,855
23 Oct 19	14.06000 +0.18	14.09	13.85	13.86	172,785
22 Oct 19	13.88000 -0.04	13.98	13.73	13.94	183,322
21 Oct 19	13.92000 -0.11	14.21	13.90	14.05	172,542
18 Oct 19	14.03000 -0.34	14.34	13.96	14.30	220,814
17 Oct 19	14.37000 +0.06	14.54	14.32	14.34	170,573
16 Oct 19	14.31000 +0.02	14.47	14.19	14.28	130,856
15 Oct 19	14.29000 +0.16	14.43	14.05	14.19	197,700
14 Oct 19	14.13000 -0.21	14.29	14.05	14.29	121,151
11 Oct 19	14.34000 +0.42	14.72	14.01	14.03	181,741
10 Oct 19	13.92000 -0.01	14.19	13.87	13.95	152,377
09 Oct 19	13.93000 -0.08	14.12	13.84	14.08	159,334
08 Oct 19	14.01000 -0.48	14.36	13.95	14.35	178,842
07 Oct 19	14.49000 -0.10	14.66	14.37	14.58	175,181
04 Oct 19	14.59000 +0.18	14.65	14.35	14.40	158,300
03 Oct 19	14.41000 -0.07	14.52	14.08	14.43	158,796
02 Oct 19	14.48000 +0.07	14.52	14.01	14.26	199,485
01 Oct 19	14.41000 -0.39	14.99	14.38	14.89	215,615
30 Sep 19	14.79500 +0.15	14.94	14.63	14.67	459,093
27 Sep 19	14.64000 -0.01	14.75	14.49	14.66	191,734
26 Sep 19	14.65000 +0.18	14.68	14.20	14.47	310,726
25 Sep 19	14.46500 +0.13	14.53	14.27	14.30	217,626
24 Sep 19	14.34000 +0.01	14.51	14.21	14.39	277,542
23 Sep 19	14.33000 +0.11	14.60	14.06	14.09	249,733
20 Sep 19	14.22000 +0.16	14.39	14.02	14.04	439,661
19 Sep 19	14.06000 -0.35	14.52	14.04	14.52	370,209
18 Sep 19	14.41000 -0.35	14.75	14.21	14.66	263,704
17 Sep 19	14.76000 -0.25	15.05	14.59	14.98	143,690
16 Sep 19	15.01000 -0.24	15.31	14.87	15.18	209,853
13 Sep 19	15.25000 +0.23	15.44	14.98	15.02	256,939
12 Sep 19	15.02000 +0.10	15.48	14.86	14.97	443,417
11 Sep 19	14.92000 +0.26	15.00	14.35	14.61	396,452
10 Sep 19	14.66000 +0.18	14.79	14.30	14.52	378,499
09 Sep 19	14.48000 +0.12	14.69	14.31	14.40	327,364
06 Sep 19	14.36000 -0.16	14.71	14.31	14.52	282,575
05 Sep 19	14.52000 +0.27	14.76	14.30	14.44	234,619
04 Sep 19	14.25000 -0.12	14.62	14.23	14.48	329,593
03 Sep 19	14.37000 -0.35	14.67	14.04	14.55	485,673
30 Aug 19	14.72000 -0.41	15.25	14.50	15.12	576,795
29 Aug 19	15.13000 -0.12	15.56	14.95	15.41	601,609
28 Aug 19	15.25000 +0.52	15.45	14.53	14.73	644,336
27 Aug 19	14.73000 -0.93	15.75	14.72	15.64	753,453
26 Aug 19	15.66000 +0.37	15.83	15.21	15.21	646,107
23 Aug 19	15.29000 -1.77	16.88	15.05	16.76	1,590,845
22 Aug 19	17.06000 -2.30	20.00	16.35	19.85	1,978,476
21 Aug 19	19.36000 +0.72	19.39	18.92	19.36	758,936
20 Aug 19	18.64000 -0.09	18.70	18.44	18.66	305,798
19 Aug 19	18.73000 +0.34	18.93	18.53	18.68	261,545
16 Aug 19	18.39000 +0.13	18.58	18.17	18.26	294,607
15 Aug 19	18.26000 -0.55	19.26	18.12	18.98	307,090
14 Aug 19	18.81000 -0.43	19.12	18.47	19.06	340,360
13 Aug 19	19.24000 +0.54	19.67	18.70	18.78	588,098
12 Aug 19	18.70000 -0.39	18.98	18.56	18.94	304,625
09 Aug 19	19.09000 -0.39	19.58	18.86	19.58	163,300
08 Aug 19	19.48000 +0.43	19.59	19.11	19.21	277,485
07 Aug 19	19.05000 -0.07	19.14	18.75	18.97	215,044
06 Aug 19	19.12000 +0.00	19.47	18.86	19.32	218,481
05 Aug 19	19.12000 +0.19	19.36	17.48	18.74	349,333
02 Aug 19	18.93000 -0.31	19.19	18.67	19.08	243,519
01 Aug 19	19.24000 -0.34	20.35	19.05	19.70	378,213
31 Jul 19	19.58000 -0.45	20.11	19.31	20.11	223,216
30 Jul 19	20.03000 +0.35	20.06	19.54	19.60	264,849
29 Jul 19	19.68000 +0.30	19.85	19.34	19.44	279,118
26 Jul 19	19.38000 +0.10	19.56	19.18	19.32	181,455
25 Jul 19	19.28000 -0.04	19.43	19.22	19.32	203,367
24 Jul 19	19.32000 +0.37	19.32	18.85	18.93	225,650
23 Jul 19	18.95000 -0.25	19.28	18.83	19.28	261,012
22 Jul 19	19.20000 +0.07	19.41	18.89	19.07	249,117
19 Jul 19	19.13000 -0.62	19.97	19.11	19.74	229,354
18 Jul 19	19.75000 +0.20	19.76	19.30	19.56	302,118
17 Jul 19	19.55000 -0.13	19.85	19.46	19.62	365,249
16 Jul 19	19.68000 +0.52	19.72	19.02	19.17	398,623
15 Jul 19	19.16000 -0.02	19.31	19.11	19.21	350,368
12 Jul 19	19.18000 +0.50	19.19	18.63	18.73	272,938
11 Jul 19	18.68000 -0.53	19.28	18.63	19.25	293,201
10 Jul 19	19.21000 +0.03	19.35	19.16	19.27	282,540
09 Jul 19	19.18000 +0.09	19.38	18.97	19.25	287,029
08 Jul 19	19.09000 -0.17	19.35	18.88	19.25	235,168
05 Jul 19	19.26000 +0.20	19.35	18.76	18.97	284,973
03 Jul 19	19.06000 -0.04	19.10	18.76	19.08	139,466
02 Jul 19	19.10000 -0.21	19.38	18.83	19.27	279,600
01 Jul 19	19.31000 +0.43	19.33	18.79	19.02	309,543
28 Jun 19	18.88000 -0.28	19.23	18.81	19.13	1,078,844
27 Jun 19	19.16000 +0.18	19.16	18.69	19.00	174,525
26 Jun 19	18.98000 -0.03	19.17	18.94	19.11	265,379
25 Jun 19	19.01000 -0.56	19.58	18.97	19.56	190,198
24 Jun 19	19.57000 +0.05	19.82	19.29	19.46	199,033
21 Jun 19	19.52000 -0.16	20.05	19.21	19.59	883,781
20 Jun 19	19.68000 -0.59	20.55	19.65	20.54	233,550
19 Jun 19	20.27000 +0.06	20.31	19.81	20.14	711,867
18 Jun 19	20.21000 +0.21	20.38	20.04	20.17	247,687
17 Jun 19	20.00000 +0.22	20.23	19.69	19.84	471,821
14 Jun 19	19.78000 -0.09	20.14	19.67	19.81	305,482
13 Jun 19	19.87000 +0.39	19.98	19.50	19.50	307,052
12 Jun 19	19.48000 +0.08	19.55	19.20	19.37	236,693
11 Jun 19	19.40000 +0.45	19.41	18.99	19.00	276,703
10 Jun 19	18.95000 +0.12	19.31	18.89	18.92	208,129
07 Jun 19	18.83000 +0.00	19.20	18.70	18.91	447,188
06 Jun 19	18.83000 +0.08	18.88	18.50	18.72	323,333
05 Jun 19	18.75000 -0.31	19.13	18.43	19.12	736,416
04 Jun 19	19.06000 +0.95	19.11	18.22	18.25	380,731
03 Jun 19	18.11000 -0.15	18.46	17.98	18.20	399,308
31 May 19	18.26000 +0.22	18.27	17.70	17.87	389,144
30 May 19	18.04000 -0.06	18.31	17.88	18.13	358,205
29 May 19	18.10000 +0.00	18.16	17.57	17.92	378,655
28 May 19	18.10000 -0.36	18.49	17.98	18.47	301,238
24 May 19	18.46000 +0.63	18.82	18.33	18.68	491,521
23 May 19	17.83000 -0.26	18.14	17.77	17.91	224,414
22 May 19	18.09000 -0.16	18.33	17.83	18.19	282,181
21 May 19	18.25000 -0.12	18.53	18.21	18.40	322,395
20 May 19	18.37000 -0.40	18.74	18.21	18.71	458,201
17 May 19	18.77000 -0.25	19.10	18.70	18.90	541,704
16 May 19	19.02000 -0.03	19.25	18.92	19.08	446,755
15 May 19	19.05000 -0.06	19.40	19.02	19.11	720,589
14 May 19	19.11000 +0.22	19.15	18.72	18.90	390,000
13 May 19	18.89000 -0.40	19.10	18.60	18.90	330,816
10 May 19	19.29000 -0.27	19.58	19.06	19.23	424,133
09 May 19	19.56000 -0.59	20.19	19.45	20.02	644,128
08 May 19	20.15000 -0.28	20.44	20.09	20.39	845,427
07 May 19	20.43000 +0.12	20.93	20.16	20.24	472,369
06 May 19	20.31000 -0.18	20.40	20.01	20.10	615,366
03 May 19	20.49000 -0.15	20.91	20.38	20.69	277,626
02 May 19	20.64000 -0.13	21.02	20.44	20.78	565,743
01 May 19	20.77000 -0.52	21.77	20.73	21.77	625,639
30 Apr 19	21.29000 +1.88	21.70	20.31	21.40	1,045,386
29 Apr 19	19.41000 +0.21	19.67	19.17	19.26	670,255
26 Apr 19	19.20000 +0.11	19.23	18.90	19.07	392,954
25 Apr 19	19.09000 +0.02	19.28	18.90	19.10	342,304
24 Apr 19	19.07000 +0.15	19.17	18.85	19.00	298,939
23 Apr 19	18.92000 +0.17	18.98	18.60	18.73	255,449
22 Apr 19	18.75000 -0.07	18.95	18.70	18.80	225,305
18 Apr 19	18.82000 -0.02	18.85	18.65	18.81	546,726
17 Apr 19	18.84000 +0.07	18.94	18.63	18.87	314,039
16 Apr 19	18.77000 -0.29	19.22	18.68	19.12	537,411
15 Apr 19	19.06000 +0.36	19.16	18.66	18.74	377,207
12 Apr 19	18.70000 +0.12	18.82	18.48	18.68	223,956
11 Apr 19	18.58000 -0.23	18.81	18.44	18.81	254,549
10 Apr 19	18.81000 +0.21	18.86	18.35	18.60	262,189
09 Apr 19	18.60000 +0.11	18.74	18.34	18.40	308,638
08 Apr 19	18.49000 -0.20	18.62	18.30	18.62	271,739
05 Apr 19	18.69000 +0.18	18.94	18.53	18.53	362,383
04 Apr 19	18.51000 -0.04	18.84	18.31	18.63	357,355
03 Apr 19	18.55000 +0.26	18.64	18.27	18.38	600,804
02 Apr 19	18.29000 -0.05	18.51	18.03	18.42	385,976
01 Apr 19	18.34000 +0.11	18.54	18.08	18.41	585,548
29 Mar 19	18.23000 +0.08	18.30	18.01	18.26	402,904
28 Mar 19	18.15000 -0.06	18.38	18.03	18.29	315,189
27 Mar 19	18.21000 +0.26	18.26	17.89	18.00	404,657
26 Mar 19	17.95000 -0.44	18.50	17.83	18.42	409,021
25 Mar 19	18.39000 +0.24	18.61	18.05	18.13	249,725
22 Mar 19	18.15000 -0.33	19.00	18.04	18.37	280,851
21 Mar 19	18.48000 +0.10	18.52	18.28	18.34	233,081
20 Mar 19	18.38000 +0.08	18.49	18.03	18.29	447,823
19 Mar 19	18.30000 +0.34	19.05	18.22	19.05	872,683
18 Mar 19	17.96000 -0.04	18.27	17.93	18.00	293,236
15 Mar 19	18.00000 -0.19	18.59	17.97	18.27	664,567
14 Mar 19	18.19000 +0.17	18.49	17.91	18.01	348,656
13 Mar 19	18.02000 -0.31	18.29	17.83	18.29	288,329
12 Mar 19	18.33000 +0.19	18.47	17.91	18.14	253,628
11 Mar 19	18.14000 +0.27	18.14	17.80	18.02	338,370
08 Mar 19	17.87000 +0.19	18.05	17.34	17.56	479,977
07 Mar 19	17.68000 -0.22	17.93	17.63	17.93	390,709
06 Mar 19	17.90000 +0.17	18.07	17.56	17.78	414,305
05 Mar 19	17.73000 -0.14	17.91	17.57	17.88	362,717
04 Mar 19	17.87000 -0.42	18.38	17.61	18.38	481,761
01 Mar 19	18.29000 +0.45	18.33	17.96	18.00	320,276
28 Feb 19	17.84000 +0.01	17.97	17.46	17.83	398,420
27 Feb 19	17.83000 +0.00	17.92	17.62	17.81	190,734
26 Feb 19	17.83000 -0.15	18.18	17.66	17.91	373,849
25 Feb 19	17.98000 +0.30	18.09	17.74	17.82	324,480
22 Feb 19	17.68000 +0.21	17.78	17.51	17.57	202,174
21 Feb 19	17.47000 +0.01	17.68	17.36	17.46	302,108
20 Feb 19	17.46000 +0.26	17.75	17.23	17.30	345,924
19 Feb 19	17.20000 +0.50	17.30	16.38	16.67	418,237
15 Feb 19	16.70000 -0.03	16.98	16.65	16.77	220,304
14 Feb 19	16.73000 -0.18	16.98	16.65	16.90	266,033
13 Feb 19	16.91000 -0.28	17.28	16.69	17.25	241,892
12 Feb 19	17.19000 +0.24	17.48	17.09	17.09	360,465
11 Feb 19	16.95000 +0.02	16.96	16.70	16.93	306,213
08 Feb 19	16.93000 +0.07	17.35	16.82	16.84	342,292
07 Feb 19	16.86000 +0.03	17.00	16.53	16.70	481,412
06 Feb 19	16.83000 -0.48	17.31	16.72	16.96	812,107
05 Feb 19	17.31000 +0.01	17.54	16.86	17.13	1,104,761
04 Feb 19	17.30000 +0.95	17.54	16.60	16.64	858,292
01 Feb 19	16.35000 +0.40	16.92	15.89	16.25	811,628
31 Jan 19	15.95000 +2.61	16.67	14.43	15.01	1,509,885
30 Jan 19	13.34000 +0.06	13.42	13.11	13.28	161,813
29 Jan 19	13.28000 -0.05	13.37	13.15	13.34	135,016
28 Jan 19	13.33000 -0.02	13.34	13.11	13.24	271,283
25 Jan 19	13.35000 +0.20	13.49	13.18	13.20	94,704
24 Jan 19	13.15000 -0.25	13.57	13.09	13.46	107,730
23 Jan 19	13.40000 +0.53	13.42	12.90	12.90	169,027
22 Jan 19	12.87000 -0.03	13.00	12.74	12.79	119,317
18 Jan 19	12.90000 -0.07	13.17	12.86	12.96	106,563
17 Jan 19	12.97000 +0.17	13.03	12.65	12.73	273,236
16 Jan 19	12.80000 -0.14	13.07	12.70	12.92	165,796
15 Jan 19	12.94000 -0.06	13.06	12.76	13.01	164,905
14 Jan 19	13.00000 -0.02	13.07	12.81	12.93	121,275
11 Jan 19	13.02000 +0.15	13.15	12.73	12.78	134,186
10 Jan 19	12.87000 -0.12	12.95	12.75	12.88	150,990
09 Jan 19	12.99000 +0.03	13.15	12.78	12.92	174,939
08 Jan 19	12.96000 +0.27	13.08	12.67	12.84	187,311
07 Jan 19	12.69000 +0.26	12.90	12.35	12.43	130,951
04 Jan 19	12.43000 +0.37	12.56	12.11	12.20	119,190
03 Jan 19	12.06000 -0.12	12.28	11.82	12.08	117,687
02 Jan 19	12.18000 -0.05	12.33	12.00	12.02	147,079
31 Dec 18	12.23000 +0.31	12.23	11.80	12.03	171,727
28 Dec 18	11.92000 +0.07	12.20	11.77	11.86	115,759
27 Dec 18	11.85000 +0.32	11.91	11.34	11.34	185,970
26 Dec 18	11.53000 +0.66	11.57	10.90	10.90	182,155
24 Dec 18	10.87000 -0.12	11.17	10.84	10.84	166,778
21 Dec 18	10.99000 -0.67	11.76	10.96	11.62	553,452
20 Dec 18	11.66000 -0.19	11.91	11.44	11.86	208,656
19 Dec 18	11.85000 -0.48	12.51	11.80	12.33	229,229
18 Dec 18	12.33000 -0.15	12.58	12.22	12.49	179,921
17 Dec 18	12.48000 -0.16	12.74	12.36	12.63	187,806
14 Dec 18	12.64000 +0.03	12.68	12.47	12.47	90,107
13 Dec 18	12.61000 -0.03	12.73	12.49	12.66	187,426
12 Dec 18	12.64000 -0.08	12.99	12.48	12.84	133,610
11 Dec 18	12.72000 +0.26	12.78	12.33	12.67	177,751
10 Dec 18	12.46000 -0.15	12.73	12.33	12.56	136,690
07 Dec 18	12.61000 -0.13	12.97	12.59	12.70	224,167
06 Dec 18	12.74000 +0.45	12.75	11.76	12.12	311,163
04 Dec 18	12.29000 -0.31	12.68	12.14	12.61	297,343
03 Dec 18	12.60000 +0.09	12.73	12.38	12.73	130,084
30 Nov 18	12.51000 -0.30	12.91	12.50	12.81	172,600
29 Nov 18	12.81000 +0.03	12.97	12.62	12.81	138,053
28 Nov 18	12.78000 +0.32	12.81	12.26	12.45	118,332
27 Nov 18	12.46000 -0.09	12.61	12.37	12.40	136,337
26 Nov 18	12.55000 +0.04	12.72	12.31	12.58	146,719
23 Nov 18	12.51000 +0.02	12.86	12.39	12.39	73,387
21 Nov 18	12.49000 +0.12	12.91	12.00	12.42	158,333
20 Nov 18	12.37000 -0.19	12.54	12.23	12.30	185,322
19 Nov 18	12.56000 -0.18	12.74	12.31	12.71	289,832
16 Nov 18	12.74000 -0.24	12.98	12.60	12.94	212,189
15 Nov 18	12.98000 +0.03	13.16	12.86	12.94	234,368
14 Nov 18	12.95000 +0.00	13.46	12.94	13.12	408,593
13 Nov 18	12.95000 -0.03	13.30	12.86	13.05	222,552
12 Nov 18	12.98000 -0.32	13.36	12.95	13.34	227,098
09 Nov 18	13.30000 -0.37	14.11	13.06	13.55	242,084
08 Nov 18	13.67000 +0.11	14.19	13.26	13.58	322,621
07 Nov 18	13.56000 +0.90	13.65	12.50	12.71	366,986
06 Nov 18	12.66000 -0.39	13.27	12.65	13.04	534,942
05 Nov 18	13.05000 -0.32	13.30	12.86	13.23	378,234
02 Nov 18	13.37000 -0.33	13.98	13.28	13.63	415,297
01 Nov 18	13.70000 +3.25	14.05	10.46	11.00	1,083,648
31 Oct 18	10.45000 -0.15	10.78	10.38	10.78	204,537
30 Oct 18	10.59500 +0.16	10.76	10.41	10.41	145,049
29 Oct 18	10.44000 -0.19	10.77	10.32	10.77	155,968
26 Oct 18	10.63000 -0.16	10.85	10.54	10.61	112,127
25 Oct 18	10.79000 +0.69	10.87	10.35	10.35	193,848
24 Oct 18	10.10000 -0.56	10.70	10.07	10.68	147,617
23 Oct 18	10.66000 -0.11	10.83	10.60	10.66	123,061
22 Oct 18	10.77000 +0.01	11.81	10.61	10.75	290,628
19 Oct 18	10.76000 -0.25	11.04	10.59	10.98	308,306
18 Oct 18	11.01000 -0.34	11.55	10.95	11.25	174,900
17 Oct 18	11.35000 -0.12	11.45	11.21	11.43	142,625
16 Oct 18	11.47000 +0.41	11.55	11.03	11.11	155,063
15 Oct 18	11.06000 -0.01	11.23	10.98	11.04	130,707
12 Oct 18	11.07000 +0.09	11.30	10.83	11.12	207,353
11 Oct 18	10.98000 -0.06	11.25	10.83	10.97	202,029
10 Oct 18	11.04000 -0.17	11.40	11.01	11.20	166,464
09 Oct 18	11.21000 +0.03	11.48	11.12	11.12	108,645
08 Oct 18	11.18000 +0.02	11.28	11.07	11.14	95,424
05 Oct 18	11.16000 -0.07	11.34	11.00	11.25	128,939
04 Oct 18	11.23000 -0.28	11.57	11.14	11.50	125,112
03 Oct 18	11.51000 +0.34	11.75	11.20	11.20	170,297
02 Oct 18	11.17000 -0.36	11.74	11.13	11.53	210,563
01 Oct 18	11.53000 -0.27	11.85	11.50	11.83	150,988
28 Sep 18	11.80000 +0.10	11.95	11.65	11.70	122,880
27 Sep 18	11.70000 +0.10	11.77	11.55	11.60	242,036
26 Sep 18	11.60000 +0.05	11.85	11.45	11.55	116,559
25 Sep 18	11.55000 -0.05	11.90	11.45	11.55	156,147
24 Sep 18	11.60000 -0.35	12.00	11.50	12.00	234,311
21 Sep 18	11.95000 +0.70	12.15	11.20	11.20	729,550
20 Sep 18	11.25000 +0.10	11.55	11.07	11.20	199,623
19 Sep 18	11.15000 +0.10	11.23	10.90	11.00	183,371
18 Sep 18	11.05000 +0.35	11.15	10.01	10.65	270,975
17 Sep 18	10.70000 -0.90	11.27	10.65	11.10	336,861
14 Sep 18	11.60000 +0.10	11.75	11.40	11.45	108,892
13 Sep 18	11.50000 -0.05	11.75	11.38	11.55	135,528
12 Sep 18	11.55000 -0.35	11.90	11.40	11.90	185,143
11 Sep 18	11.90000 +0.20	12.00	11.60	11.70	162,292
10 Sep 18	11.70000 -0.60	12.30	11.60	12.30	177,441
07 Sep 18	12.30000 +0.40	12.40	11.80	11.95	218,360
06 Sep 18	11.90000 +0.05	12.00	11.80	11.85	150,803
05 Sep 18	11.85000 +0.10	12.10	11.51	11.65	128,235
04 Sep 18	11.75000 -0.30	12.20	11.65	12.00	242,767
31 Aug 18	12.05000 +0.35	12.20	11.60	11.60	246,773
30 Aug 18	11.70000 -0.15	11.95	11.60	11.80	295,398
29 Aug 18	11.85000 -0.05	11.97	11.46	11.95	158,157
28 Aug 18	11.90000 +0.25	12.00	11.65	11.65	279,507
27 Aug 18	11.65000 -0.88	12.49	11.55	12.45	668,914
24 Aug 18	12.52500 -0.15	12.95	12.35	12.70	296,609
23 Aug 18	12.67500 -1.47	13.65	12.56	13.50	347,025
22 Aug 18	14.15000 -0.15	14.65	14.15	14.45	248,218
21 Aug 18	14.30000 -0.25	14.70	14.25	14.55	110,929
20 Aug 18	14.55000 +0.10	14.63	14.40	14.55	54,429
17 Aug 18	14.45000 +0.25	14.50	14.05	14.10	76,152
16 Aug 18	14.20000 -0.15	14.55	14.05	14.40	127,573
15 Aug 18	14.35000 -0.25	14.60	14.23	14.55	181,361
14 Aug 18	14.60000 -0.05	15.00	14.50	14.80	151,063
13 Aug 18	14.65000 +0.10	14.73	14.45	14.65	138,462
10 Aug 18	14.55000 +0.05	14.75	14.45	14.45	104,225
09 Aug 18	14.50000 +0.10	14.60	14.40	14.40	87,273
08 Aug 18	14.40000 -0.05	14.55	14.30	14.50	75,449
07 Aug 18	14.45000 +0.05	14.60	14.25	14.40	149,455
06 Aug 18	14.40000 +0.00	14.45	14.20	14.40	58,678
03 Aug 18	14.40000 +0.00	14.55	14.15	14.40	110,335
02 Aug 18	14.40000 +0.10	14.50	14.20	14.20	78,290
01 Aug 18	14.30000 -0.20	14.65	14.15	14.45	118,322
31 Jul 18	14.50000 +0.20	14.60	14.23	14.35	332,930
30 Jul 18	14.30000 -0.05	14.99	14.23	14.30	230,345
27 Jul 18	14.35000 -0.25	14.75	14.30	14.65	123,004
26 Jul 18	14.60000 +0.25	14.60	14.27	14.35	171,410
25 Jul 18	14.35000 +0.45	14.45	13.90	13.90	256,488
24 Jul 18	13.90000 -0.10	14.27	13.48	14.20	267,476
23 Jul 18	14.00000 +0.50	14.20	13.50	13.55	239,630
20 Jul 18	13.50000 +0.70	13.55	12.80	12.80	270,099
19 Jul 18	12.80000 +0.20	12.85	12.50	12.65	80,147
18 Jul 18	12.60000 -0.10	12.80	12.55	12.70	137,081
17 Jul 18	12.70000 -0.10	12.90	12.65	12.75	50,926
16 Jul 18	12.80000 -0.30	13.15	12.70	13.10	105,774
13 Jul 18	13.10000 +0.10	13.15	12.95	12.95	85,697
12 Jul 18	13.00000 +0.15	13.05	12.55	13.00	117,788
11 Jul 18	12.85000 -0.10	13.00	12.65	12.90	84,855
10 Jul 18	12.95000 -0.10	13.10	12.66	13.10	118,749
09 Jul 18	13.05000 +0.20	13.05	12.80	12.95	125,061
06 Jul 18	12.85000 -0.10	13.05	12.85	12.95	55,984
05 Jul 18	12.95000 +0.05	13.05	12.85	13.00	65,061
03 Jul 18	12.90000 +0.05	13.15	12.80	12.85	76,089
02 Jul 18	12.85000 +0.30	12.90	12.40	12.50	177,650
29 Jun 18	12.55000 -0.10	12.80	12.40	12.65	243,145
28 Jun 18	12.65000 +0.20	12.65	12.40	12.45	114,673
27 Jun 18	12.45000 -0.15	12.70	12.43	12.60	183,087
26 Jun 18	12.60000 +0.10	12.70	12.30	12.50	245,411
25 Jun 18	12.50000 -0.40	13.10	12.35	12.90	216,774
22 Jun 18	12.90000 -0.10	13.05	12.73	13.05	197,561
21 Jun 18	13.00000 -0.20	13.25	12.95	13.20	99,084
20 Jun 18	13.20000 +0.10	13.30	12.95	13.20	98,414
19 Jun 18	13.10000 +0.05	13.20	12.90	13.00	106,829
18 Jun 18	13.05000 +0.20	13.10	12.80	12.80	72,620
15 Jun 18	12.85000 +0.05	12.93	12.65	12.75	123,568
14 Jun 18	12.80000 -0.05	12.94	12.60	12.90	238,050
13 Jun 18	12.85000 +0.00	12.90	12.70	12.85	145,981
12 Jun 18	12.85000 -0.05	12.98	12.75	12.90	75,742
11 Jun 18	12.90000 -0.05	13.10	12.85	13.05	113,312
08 Jun 18	12.95000 +0.15	13.10	12.80	12.80	130,716
07 Jun 18	12.80000 -0.05	12.95	12.65	12.85	78,224
06 Jun 18	12.85000 -0.10	13.00	12.75	13.00	65,348
05 Jun 18	12.95000 +0.05	12.95	12.69	12.90	58,316
04 Jun 18	12.90000 +0.20	12.90	12.70	12.75	79,250
01 Jun 18	12.70000 +0.10	12.75	12.30	12.65	111,314
31 May 18	12.60000 -0.10	12.70	12.25	12.70	209,923
30 May 18	12.70000 -0.25	13.15	12.68	13.00	284,928
29 May 18	12.95000 -0.15	13.10	12.80	13.00	99,851
25 May 18	13.10000 +0.15	13.25	12.95	13.00	159,859
24 May 18	12.95000 +0.10	13.00	12.77	12.85	110,436
23 May 18	12.85000 +0.20	13.00	12.60	12.60	122,472
22 May 18	12.65000 +0.10	12.75	12.55	12.55	143,841
21 May 18	12.55000 +0.15	12.65	12.40	12.45	69,644
18 May 18	12.40000 +0.00	12.63	12.30	12.30	280,730
17 May 18	12.40000 +0.20	12.55	12.20	12.20	226,383
16 May 18	12.20000 +0.15	12.40	12.10	12.10	234,919
15 May 18	12.05000 -0.10	12.23	11.91	12.10	145,835
14 May 18	12.15000 -0.05	12.25	12.10	12.20	110,851
11 May 18	12.20000 -0.15	12.38	12.15	12.35	129,700
10 May 18	12.35000 -0.10	12.50	12.20	12.45	108,710
09 May 18	12.45000 +0.10	12.50	12.05	12.40	307,879
08 May 18	12.35000 +0.20	12.55	12.08	12.10	339,142
07 May 18	12.15000 +0.00	12.20	12.00	12.20	79,637
04 May 18	12.15000 +0.00	12.30	12.05	12.05	107,260
03 May 18	12.15000 +0.15	12.25	11.51	11.90	182,937
02 May 18	12.00000 +0.15	12.25	11.45	11.90	541,432
01 May 18	11.85000 -0.85	12.70	11.80	12.45	299,187
30 Apr 18	12.70000 -0.05	12.90	12.60	12.70	148,381
27 Apr 18	12.75000 +0.00	12.95	12.70	12.80	76,307
26 Apr 18	12.75000 +0.15	12.90	12.60	12.65	71,598
25 Apr 18	12.60000 +0.00	12.70	12.40	12.55	77,228
24 Apr 18	12.60000 -0.15	12.90	12.45	12.75	124,750
23 Apr 18	12.75000 +0.05	12.85	12.60	12.75	70,625
20 Apr 18	12.70000 -0.30	13.05	12.50	12.90	188,015
19 Apr 18	13.00000 -0.20	13.25	12.95	13.15	138,237
18 Apr 18	13.20000 +0.15	13.30	12.90	13.10	163,057
17 Apr 18	13.05000 +0.10	13.25	13.00	13.00	158,372
16 Apr 18	12.95000 +0.20	13.00	12.62	12.80	114,160
13 Apr 18	12.75000 -0.25	13.10	12.70	13.05	88,039
12 Apr 18	13.00000 -0.10	13.32	12.95	13.20	166,797
11 Apr 18	13.10000 +0.25	13.23	12.85	12.85	139,204
10 Apr 18	12.85000 +0.55	12.95	12.40	12.45	129,594
09 Apr 18	12.30000 -0.40	12.85	12.27	12.75	193,106
06 Apr 18	12.70000 +0.00	12.80	12.50	12.65	167,436
05 Apr 18	12.70000 +0.20	12.75	12.25	12.55	90,288
04 Apr 18	12.50000 +0.35	12.60	11.95	11.95	143,156
03 Apr 18	12.15000 +0.40	12.40	11.80	11.80	203,295
02 Apr 18	11.75000 -0.05	11.95	11.57	11.80	170,180
29 Mar 18	11.80000 -0.05	12.10	11.73	11.90	445,765
28 Mar 18	11.85000 -0.05	11.95	11.65	11.95	180,136
27 Mar 18	11.90000 -0.28	12.20	11.80	12.15	120,299
26 Mar 18	12.17500 +0.13	12.25	11.90	12.25	162,194
23 Mar 18	12.05000 -0.55	12.60	12.00	12.60	207,775
22 Mar 18	12.60000 +0.20	12.65	12.25	12.25	134,248
21 Mar 18	12.40000 +0.00	12.65	12.35	12.40	89,521
20 Mar 18	12.40000 -0.55	12.98	12.35	12.95	176,783
19 Mar 18	12.95000 -0.05	13.05	12.60	13.00	207,935
16 Mar 18	13.00000 +0.10	13.10	12.75	12.95	513,742
15 Mar 18	12.90000 +0.20	13.00	12.55	12.75	438,091
14 Mar 18	12.70000 +0.35	12.85	12.25	12.35	390,572
13 Mar 18	12.35000 +0.35	12.40	12.00	12.10	291,298
12 Mar 18	12.00000 -0.05	12.18	11.85	12.00	199,874
09 Mar 18	12.05000 +0.05	12.15	11.85	12.00	207,470
08 Mar 18	12.00000 -0.35	12.35	11.95	12.35	170,735
07 Mar 18	12.35000 +0.10	12.50	12.10	12.15	203,063
06 Mar 18	12.25000 -0.20	12.50	12.00	12.50	198,643
05 Mar 18	12.45000 +0.40	12.55	11.85	11.95	276,100
02 Mar 18	12.05000 +0.50	12.10	11.40	11.45	231,691
01 Mar 18	11.55000 -0.10	11.80	11.40	11.60	181,745
28 Feb 18	11.65000 -0.20	12.00	11.55	11.85	200,723
27 Feb 18	11.85000 -1.05	13.00	11.70	12.95	426,176
26 Feb 18	12.90000 +0.40	13.00	12.60	12.60	352,890
23 Feb 18	12.50000 +0.55	12.50	11.60	12.00	359,216
22 Feb 18	11.95000 +0.45	12.00	11.40	11.55	250,642
21 Feb 18	11.50000 +0.15	11.70	11.25	11.25	225,485
20 Feb 18	11.35000 +0.35	11.50	11.20	11.50	392,772
16 Feb 18	11.00000 +0.15	11.05	10.75	10.80	223,831
15 Feb 18	10.85000 -0.05	11.05	10.65	10.90	213,259
14 Feb 18	10.90000 +0.05	10.90	10.65	10.75	163,929
13 Feb 18	10.85000 +0.05	10.90	10.69	10.70	163,069
12 Feb 18	10.80000 +0.00	10.85	10.55	10.85	134,262
09 Feb 18	10.80000 +0.10	10.85	10.45	10.85	200,344
08 Feb 18	10.70000 -0.25	11.10	10.65	10.90	172,209
07 Feb 18	10.95000 +0.35	11.05	10.55	10.55	210,457
06 Feb 18	10.60000 +0.40	10.70	9.76	9.95	386,882
05 Feb 18	10.20000 -0.15	10.70	9.90	9.90	416,295
02 Feb 18	10.35000 +0.00	10.80	10.30	10.35	401,624
01 Feb 18	10.35000 -0.07	10.80	10.30	10.45	386,538
31 Jan 18	10.42500 -1.18	11.40	10.35	11.25	470,907
30 Jan 18	11.60000 -0.05	11.70	11.50	11.50	96,093
29 Jan 18	11.65000 +0.00	11.80	11.50	11.60	106,051
26 Jan 18	11.65000 +0.00	11.70	11.50	11.70	45,019
25 Jan 18	11.65000 -0.20	11.90	11.60	11.90	58,009
24 Jan 18	11.85000 +0.10	12.00	11.70	11.80	92,397
23 Jan 18	11.75000 +0.15	11.82	11.55	11.55	86,536
22 Jan 18	11.60000 +0.10	11.60	11.30	11.45	74,704
19 Jan 18	11.50000 +0.40	11.51	11.05	11.10	116,442
18 Jan 18	11.10000 -0.20	11.35	11.02	11.35	117,062
17 Jan 18	11.30000 -0.35	11.75	11.20	11.75	148,818
16 Jan 18	11.65000 +0.00	11.95	11.52	11.70	103,188
12 Jan 18	11.65000 +0.00	11.90	11.40	11.65	66,192
11 Jan 18	11.65000 +0.20	11.70	11.25	11.50	113,136
10 Jan 18	11.45000 +0.05	11.45	11.05	11.35	191,818
09 Jan 18	11.40000 +0.05	11.43	11.18	11.40	194,859
08 Jan 18	11.35000 +0.10	11.50	11.15	11.30	411,798
05 Jan 18	11.25000 +0.15	11.30	11.05	11.15	132,000
04 Jan 18	11.10000 +0.05	11.20	11.00	11.15	92,772
03 Jan 18	11.05000 +0.15	11.15	10.75	10.90	139,952
02 Jan 18	10.90000 +0.20	10.95	10.70	10.70	133,081
29 Dec 17	10.70000 +0.00	10.80	10.60	10.75	128,072
28 Dec 17	10.70000 -0.10	10.90	10.65	10.85	101,445
27 Dec 17	10.80000 -0.10	10.98	10.75	10.85	88,983
26 Dec 17	10.90000 -0.45	11.25	10.85	11.00	164,214
22 Dec 17	11.35000 -0.05	11.40	11.25	11.40	61,781
21 Dec 17	11.40000 -0.15	11.65	11.35	11.65	84,791
20 Dec 17	11.55000 +0.15	11.60	11.25	11.40	139,839
19 Dec 17	11.40000 +0.15	11.50	11.25	11.25	81,199
18 Dec 17	11.25000 +0.10	11.52	11.20	11.20	138,040
15 Dec 17	11.15000 +0.40	11.25	10.65	10.75	230,970
14 Dec 17	10.75000 -0.10	10.95	10.65	10.85	68,815
13 Dec 17	10.85000 +0.35	10.85	10.50	10.55	87,725
12 Dec 17	10.50000 -0.25	10.80	10.32	10.75	270,279
11 Dec 17	10.75000 +0.05	10.90	10.70	10.80	94,102
08 Dec 17	10.70000 +0.05	10.85	10.63	10.70	124,308
07 Dec 17	10.65000 +0.00	10.75	10.60	10.60	105,561
06 Dec 17	10.65000 +0.05	10.75	10.50	10.60	149,636
05 Dec 17	10.60000 -0.05	10.75	10.50	10.70	143,770
04 Dec 17	10.65000 +0.40	10.75	10.40	10.40	156,861
01 Dec 17	10.25000 +0.00	10.40	10.00	10.20	171,957
30 Nov 17	10.25000 -0.25	10.55	10.05	10.50	258,775
29 Nov 17	10.50000 +0.45	10.65	9.85	9.95	284,747
28 Nov 17	10.05000 +0.40	10.10	9.73	9.75	236,926
27 Nov 17	9.65000 +0.10	9.75	9.50	9.50	229,375
24 Nov 17	9.55000 -0.10	9.65	9.50	9.65	52,136
22 Nov 17	9.65000 +0.15	9.65	9.45	9.50	182,973
21 Nov 17	9.50000 +0.00	9.55	9.40	9.45	152,414
20 Nov 17	9.50000 +0.00	9.55	9.35	9.55	147,321
17 Nov 17	9.50000 +0.05	9.60	9.25	9.35	213,017
16 Nov 17	9.45000 +0.50	9.50	9.00	9.00	137,229
15 Nov 17	8.95000 -0.30	9.25	8.95	9.10	49,516
14 Nov 17	9.25000 +0.35	9.35	8.85	8.85	187,778
13 Nov 17	8.90000 -0.30	9.20	8.85	9.20	244,359
10 Nov 17	9.20000 +0.05	9.35	9.10	9.10	158,218
09 Nov 17	9.15000 -0.15	9.25	9.03	9.20	154,161
08 Nov 17	9.30000 +0.10	9.35	8.85	9.10	453,969
07 Nov 17	9.20000 -0.35	9.60	9.10	9.60	295,623
06 Nov 17	9.55000 +0.05	9.75	9.35	9.45	177,363
03 Nov 17	9.50000 -0.10	9.57	9.40	9.55	240,852
02 Nov 17	9.60000 +0.30	9.65	9.20	9.25	320,347
01 Nov 17	9.30000 -0.10	9.50	9.05	9.50	243,670
31 Oct 17	9.40000 +0.05	9.75	9.20	9.75	139,875
30 Oct 17	9.35000 -0.40	9.65	9.15	9.65	161,144
27 Oct 17	9.75000 +0.40	9.80	9.30	9.40	170,882
26 Oct 17	9.35000 +0.10	9.35	9.15	9.25	130,168
25 Oct 17	9.25000 -0.10	9.35	9.15	9.35	98,859
24 Oct 17	9.35000 +0.05	9.35	9.15	9.35	107,926
23 Oct 17	9.30000 -0.15	9.50	9.25	9.50	91,483
20 Oct 17	9.45000 +0.15	9.50	9.25	9.35	135,436
19 Oct 17	9.30000 -0.20	9.48	9.25	9.45	103,708
18 Oct 17	9.50000 -0.10	9.70	9.45	9.65	124,648
17 Oct 17	9.60000 +0.10	9.70	9.50	9.50	93,476
16 Oct 17	9.50000 -0.10	9.80	9.40	9.60	105,563
13 Oct 17	9.60000 -0.20	9.85	9.50	9.80	151,343
12 Oct 17	9.80000 -0.15	10.00	9.70	9.95	96,380
11 Oct 17	9.95000 +0.00	9.95	9.70	9.95	95,513
10 Oct 17	9.95000 +0.25	10.05	9.55	9.70	172,702
09 Oct 17	9.70000 -0.35	10.10	9.70	10.05	91,580
06 Oct 17	10.05000 +0.00	10.15	9.80	9.95	152,004
05 Oct 17	10.05000 +0.25	10.10	9.70	9.85	162,895
04 Oct 17	9.80000 -0.10	9.95	9.68	9.95	106,249
03 Oct 17	9.90000 +0.10	10.20	9.78	9.80	266,802
02 Oct 17	9.80000 -0.05	9.95	9.73	9.90	112,195
29 Sep 17	9.85000 +0.00	10.10	9.85	9.90	88,866
28 Sep 17	9.85000 -0.10	10.00	9.78	10.00	63,922
27 Sep 17	9.95000 -0.10	10.49	9.80	10.15	164,202
26 Sep 17	10.05000 +0.35	10.15	9.65	9.75	239,234
25 Sep 17	9.70000 -0.05	9.85	9.55	9.75	143,970
22 Sep 17	9.75000 +0.30	9.75	9.50	9.50	112,290
21 Sep 17	9.45000 +0.00	9.60	9.40	9.50	82,086
20 Sep 17	9.45000 -0.10	9.60	9.40	9.60	118,106
19 Sep 17	9.55000 +0.00	9.60	9.40	9.60	122,013
18 Sep 17	9.55000 -0.05	9.73	9.45	9.65	159,653
15 Sep 17	9.60000 +0.05	9.78	9.55	9.60	379,028
14 Sep 17	9.55000 +0.00	9.85	9.50	9.60	278,851
13 Sep 17	9.55000 -0.15	9.75	9.45	9.70	284,982
12 Sep 17	9.70000 +0.15	9.80	9.50	9.50	190,802
11 Sep 17	9.55000 +0.20	9.60	9.23	9.40	160,379
08 Sep 17	9.35000 -0.05	9.45	9.13	9.45	204,516
07 Sep 17	9.40000 +0.15	9.43	9.15	9.20	119,645
06 Sep 17	9.25000 +0.25	9.35	9.10	9.10	145,077
05 Sep 17	9.00000 -0.15	9.25	8.90	9.20	143,011
01 Sep 17	9.15000 +0.15	9.25	9.00	9.05	185,888
31 Aug 17	9.00000 +0.15	9.00	8.85	8.90	170,583
30 Aug 17	8.85000 +0.00	9.00	8.80	8.90	190,851
29 Aug 17	8.85000 +0.00	8.95	8.75	8.75	217,266
28 Aug 17	8.85000 -0.10	9.10	8.45	8.90	356,275
25 Aug 17	8.95000 +0.95	8.95	8.10	8.10	520,538
24 Aug 17	8.00000 -0.90	8.75	7.80	8.45	593,197
23 Aug 17	8.90000 -0.20	9.10	8.90	9.10	142,151
22 Aug 17	9.10000 -0.15	9.45	8.98	9.30	181,770
21 Aug 17	9.25000 +0.45	9.45	8.70	8.80	321,864
18 Aug 17	8.80000 +0.10	8.80	8.60	8.60	145,756
17 Aug 17	8.70000 +0.15	8.80	8.40	8.55	128,048
16 Aug 17	8.55000 -0.10	8.90	8.55	8.70	101,805
15 Aug 17	8.65000 -0.25	8.90	8.55	8.90	138,578
14 Aug 17	8.90000 +0.05	9.05	8.90	8.90	44,006
11 Aug 17	8.85000 -0.20	9.10	8.80	9.10	103,615
10 Aug 17	9.05000 -0.05	9.15	8.85	9.10	216,885
09 Aug 17	9.10000 -0.20	9.30	9.00	9.20	106,020
08 Aug 17	9.30000 +0.00	9.43	9.25	9.30	57,930
07 Aug 17	9.30000 -0.05	9.48	9.28	9.30	66,428
04 Aug 17	9.35000 +0.05	9.45	9.28	9.30	73,830
03 Aug 17	9.30000 -0.15	9.60	9.25	9.50	92,952
02 Aug 17	9.45000 -0.20	9.65	9.35	9.60	139,381
01 Aug 17	9.65000 +0.00	9.70	9.50	9.70	108,336
31 Jul 17	9.65000 +0.00	9.75	9.59	9.65	85,531
28 Jul 17	9.65000 +0.05	9.80	9.55	9.55	80,203
27 Jul 17	9.60000 -0.15	9.85	9.50	9.75	190,294
26 Jul 17	9.75000 +0.15	9.75	9.50	9.60	201,856
25 Jul 17	9.60000 +0.00	9.75	9.60	9.60	108,919
24 Jul 17	9.60000 -0.10	9.75	9.57	9.65	100,171
21 Jul 17	9.70000 +0.00	9.75	9.65	9.75	256,625
20 Jul 17	9.70000 +0.05	9.75	9.55	9.60	207,901
19 Jul 17	9.65000 +0.05	9.70	9.60	9.60	90,162
18 Jul 17	9.60000 -0.05	9.75	9.50	9.60	107,420
17 Jul 17	9.65000 +0.05	9.75	9.50	9.55	100,129
14 Jul 17	9.60000 +0.00	9.70	9.55	9.55	72,813
13 Jul 17	9.60000 +0.15	9.70	9.35	9.45	119,512
12 Jul 17	9.45000 +0.05	9.60	9.40	9.50	106,688
11 Jul 17	9.40000 -0.15	9.60	9.35	9.60	179,697
10 Jul 17	9.55000 -0.10	9.60	9.40	9.60	110,955
07 Jul 17	9.65000 +0.20	9.65	9.40	9.55	68,853
06 Jul 17	9.45000 -0.25	9.75	9.45	9.65	148,929
05 Jul 17	9.70000 -0.35	10.00	9.65	10.00	137,172
03 Jul 17	10.05000 +0.30	10.15	9.75	9.80	96,007
30 Jun 17	9.75000 -0.15	9.90	9.65	9.90	118,698
29 Jun 17	9.90000 +0.00	10.00	9.65	9.90	141,977
28 Jun 17	9.90000 +0.10	10.15	9.85	9.85	187,323
27 Jun 17	9.80000 -0.35	10.20	9.80	10.10	252,689
26 Jun 17	10.15000 +0.15	10.30	9.90	10.05	199,448
23 Jun 17	10.00000 +0.35	10.05	9.60	9.65	401,496
22 Jun 17	9.65000 +0.10	9.75	9.50	9.55	194,441
21 Jun 17	9.55000 +0.05	9.60	9.40	9.50	106,932
20 Jun 17	9.50000 -0.05	9.60	9.38	9.60	82,427
19 Jun 17	9.55000 +0.05	9.60	9.45	9.55	83,921
16 Jun 17	9.50000 -0.30	9.65	9.40	9.65	226,506
15 Jun 17	9.80000 +0.00	9.82	9.65	9.70	88,036
14 Jun 17	9.80000 -0.45	10.13	9.66	10.10	199,591
13 Jun 17	10.25000 +0.10	10.45	10.15	10.15	233,997
12 Jun 17	10.15000 +0.00	10.35	9.96	10.15	201,990
09 Jun 17	10.15000 +0.15	10.35	9.90	10.00	159,348
08 Jun 17	10.00000 +0.10	10.05	9.80	9.90	177,093
07 Jun 17	9.90000 +0.00	10.05	9.80	9.95	159,559
06 Jun 17	9.90000 -0.15	10.10	9.85	9.95	137,250
05 Jun 17	10.05000 +0.00	10.17	9.90	10.05	156,011
02 Jun 17	10.05000 +0.05	10.15	9.98	10.00	183,816
01 Jun 17	10.00000 +0.00	10.18	9.90	10.00	234,146
31 May 17	10.00000 -0.05	10.15	9.90	10.10	110,736
30 May 17	10.05000 -0.15	10.20	10.00	10.20	112,982
26 May 17	10.20000 -0.15	10.35	10.15	10.35	107,792
25 May 17	10.35000 +0.05	10.40	10.25	10.35	75,404
24 May 17	10.30000 -0.05	10.40	10.25	10.35	59,508
23 May 17	10.35000 +0.20	10.40	10.08	10.15	111,173
22 May 17	10.15000 -0.10	10.49	10.10	10.25	166,686
19 May 17	10.25000 -0.10	10.50	10.20	10.30	105,771
18 May 17	10.35000 +0.20	10.40	10.10	10.10	102,708
17 May 17	10.15000 -0.30	10.40	10.10	10.30	150,731
16 May 17	10.45000 -0.10	10.55	10.35	10.50	123,470
15 May 17	10.55000 +0.15	10.70	10.45	10.45	99,357
12 May 17	10.40000 -0.10	10.60	10.35	10.55	101,013
11 May 17	10.50000 -0.25	10.80	10.50	10.70	130,117
10 May 17	10.75000 -0.15	10.90	10.65	10.90	138,919
09 May 17	10.90000 +0.25	10.95	10.65	10.70	144,033
08 May 17	10.65000 +0.15	10.75	10.45	10.45	199,133
05 May 17	10.50000 +0.35	10.55	10.05	10.20	154,332
04 May 17	10.15000 -0.15	10.40	10.00	10.30	208,151
03 May 17	10.30000 -0.15	10.63	10.15	10.45	131,235
02 May 17	10.45000 -0.50	11.30	10.25	10.45	300,345
01 May 17	10.95000 +0.20	11.15	10.60	10.85	274,724
28 Apr 17	10.75000 -0.05	10.85	10.55	10.85	122,753
27 Apr 17	10.80000 +0.25	10.85	10.55	10.60	53,816
26 Apr 17	10.55000 -0.10	10.65	10.50	10.60	161,367
25 Apr 17	10.65000 +0.10	10.73	10.50	10.65	75,236
24 Apr 17	10.55000 +0.05	10.75	10.38	10.65	135,288
21 Apr 17	10.50000 +0.25	10.50	10.10	10.25	164,362
20 Apr 17	10.25000 +0.10	10.33	10.10	10.20	63,308
19 Apr 17	10.15000 -0.05	10.48	10.05	10.15	237,993
18 Apr 17	10.20000 +0.15	10.20	9.95	10.00	70,271
17 Apr 17	10.05000 +0.15	10.05	9.80	9.90	87,351
13 Apr 17	9.90000 +0.00	10.00	9.80	9.85	101,100
12 Apr 17	9.90000 -0.40	10.30	9.90	10.25	76,433
11 Apr 17	10.30000 +0.05	10.33	10.15	10.25	95,263
10 Apr 17	10.25000 +0.05	10.30	10.13	10.20	79,917
07 Apr 17	10.20000 +0.15	10.25	10.00	10.00	66,492
06 Apr 17	10.05000 +0.05	10.15	9.99	10.05	53,555
05 Apr 17	10.00000 -0.20	10.25	9.85	10.20	84,176
04 Apr 17	10.20000 +0.10	10.20	10.05	10.10	55,030
03 Apr 17	10.10000 -0.10	10.30	9.98	10.25	85,055
31 Mar 17	10.20000 -0.05	10.28	10.15	10.25	88,017
30 Mar 17	10.25000 +0.10	10.30	10.10	10.25	50,164
29 Mar 17	10.15000 +0.05	10.25	10.05	10.05	109,915
28 Mar 17	10.10000 +0.00	10.15	9.95	10.05	63,875
27 Mar 17	10.10000 +0.10	10.15	9.85	9.85	103,826
24 Mar 17	10.00000 -0.30	10.35	9.98	10.35	72,686
23 Mar 17	10.30000 +0.25	10.35	10.05	10.05	89,947
22 Mar 17	10.05000 -0.25	10.35	9.85	10.30	93,657
21 Mar 17	10.30000 +0.00	10.40	10.25	10.40	293,508
20 Mar 17	10.30000 +0.05	10.35	10.20	10.35	114,937
17 Mar 17	10.25000 +0.05	10.45	10.05	10.05	368,407
16 Mar 17	10.20000 +0.60	10.67	10.13	10.35	422,446
15 Mar 17	9.60000 +0.20	9.75	9.30	9.40	123,111
14 Mar 17	9.40000 -0.25	9.65	9.35	9.65	85,100
13 Mar 17	9.65000 +0.00	9.80	9.65	9.70	37,526
10 Mar 17	9.65000 +0.00	9.80	9.55	9.75	61,349
09 Mar 17	9.65000 -0.05	9.85	9.60	9.70	62,994
08 Mar 17	9.70000 +0.00	9.95	9.65	9.75	67,325
07 Mar 17	9.70000 -0.05	9.75	9.60	9.70	58,597
06 Mar 17	9.75000 -0.10	9.85	9.60	9.80	95,487
03 Mar 17	9.85000 -0.05	10.20	9.80	9.95	72,899
02 Mar 17	9.90000 -0.30	10.20	9.88	10.20	95,479
01 Mar 17	10.20000 +0.20	10.25	10.00	10.10	135,461
28 Feb 17	10.00000 -0.20	10.18	9.80	10.15	183,039
27 Feb 17	10.20000 +0.05	10.30	10.10	10.15	130,074
24 Feb 17	10.15000 -0.05	10.25	10.10	10.10	155,610
23 Feb 17	10.20000 +0.00	10.25	10.05	10.25	104,009
22 Feb 17	10.20000 +0.10	10.25	9.95	10.05	98,581
21 Feb 17	10.10000 +0.10	10.15	9.75	10.00	217,147
17 Feb 17	10.00000 +0.05	10.07	9.90	10.00	207,228
16 Feb 17	9.95000 -0.15	10.15	9.95	10.05	176,081
15 Feb 17	10.10000 -0.15	10.30	10.05	10.15	123,857
14 Feb 17	10.25000 +0.20	10.30	9.98	10.00	228,869
13 Feb 17	10.05000 +0.05	10.20	10.00	10.10	175,781
10 Feb 17	10.00000 -0.05	10.10	9.94	10.00	199,343
09 Feb 17	10.05000 +0.50	10.10	9.55	9.60	174,135
08 Feb 17	9.55000 -0.20	9.75	9.50	9.70	181,129
07 Feb 17	9.75000 +0.20	9.88	9.50	9.55	247,046
06 Feb 17	9.55000 +0.05	9.80	9.35	9.45	262,410
03 Feb 17	9.50000 +0.05	9.75	9.40	9.50	278,839
02 Feb 17	9.45000 +0.20	9.60	9.20	9.20	546,894
01 Feb 17	9.25000 +0.25	9.45	9.03	9.05	486,088
31 Jan 17	9.00000 -0.65	9.48	8.67	9.45	630,906
30 Jan 17	9.65000 -0.20	9.85	9.55	9.85	179,515
27 Jan 17	9.85000 -0.10	10.05	9.85	10.05	85,048
26 Jan 17	9.95000 -0.20	10.10	9.95	10.10	81,127
25 Jan 17	10.15000 +0.20	10.25	10.00	10.00	118,277
24 Jan 17	9.95000 +0.40	10.00	9.45	9.55	142,358
23 Jan 17	9.55000 -0.40	10.10	9.55	9.95	198,415
20 Jan 17	9.95000 +0.00	10.10	9.85	10.00	217,756
19 Jan 17	9.95000 -0.15	10.15	9.85	10.10	106,729
18 Jan 17	10.10000 +0.00	10.20	9.95	10.20	153,730
17 Jan 17	10.10000 -0.25	10.40	10.05	10.40	153,200
13 Jan 17	10.35000 +0.10	10.48	10.28	10.35	112,320
12 Jan 17	10.25000 -0.40	10.65	10.25	10.65	124,437
11 Jan 17	10.65000 -0.10	10.75	10.50	10.75	133,266
10 Jan 17	10.75000 +0.10	10.80	10.45	10.70	240,949
09 Jan 17	10.65000 +0.10	10.70	10.50	10.55	98,167
06 Jan 17	10.55000 -0.35	11.00	10.45	11.00	145,307
05 Jan 17	10.90000 -0.15	11.02	10.82	11.00	127,477
04 Jan 17	11.05000 +0.25	11.05	10.80	10.90	89,477
03 Jan 17	10.80000 +0.10	10.85	10.60	10.70	142,048
30 Dec 16	10.70000 +0.00	10.70	10.57	10.70	97,207
29 Dec 16	10.70000 +0.05	10.82	10.48	10.70	116,991
28 Dec 16	10.65000 -0.30	11.00	10.60	11.00	71,402
27 Dec 16	10.95000 +0.15	11.00	10.60	10.70	86,043
23 Dec 16	10.80000 -0.20	11.05	10.75	11.00	126,227
22 Dec 16	11.00000 +0.35	11.10	10.63	10.65	155,739
21 Dec 16	10.65000 -0.50	11.20	10.54	11.20	188,589
20 Dec 16	11.15000 +0.60	11.40	10.50	10.55	253,572
19 Dec 16	10.55000 +0.20	10.70	10.30	10.40	147,006
16 Dec 16	10.35000 +0.10	10.45	10.18	10.35	205,135
15 Dec 16	10.25000 +0.00	10.55	10.09	10.30	123,219
14 Dec 16	10.25000 -0.20	10.50	10.20	10.45	112,837
13 Dec 16	10.45000 -0.15	10.75	10.35	10.50	151,462
12 Dec 16	10.60000 +0.00	10.70	10.50	10.60	127,522
09 Dec 16	10.60000 -0.55	11.20	10.60	11.15	179,844
08 Dec 16	11.15000 +0.50	11.20	10.60	10.75	136,004
07 Dec 16	10.65000 -0.05	10.85	10.51	10.60	106,674
06 Dec 16	10.70000 +0.15	10.75	10.45	10.65	153,702
05 Dec 16	10.55000 -0.15	10.90	10.45	10.65	141,006
02 Dec 16	10.70000 -0.10	11.00	10.60	10.85	123,979
01 Dec 16	10.80000 +0.25	10.93	10.50	10.60	166,035
30 Nov 16	10.55000 -0.40	10.95	10.45	10.95	143,472
29 Nov 16	10.95000 -0.10	11.05	10.95	11.05	106,304
28 Nov 16	11.05000 -0.15	11.20	10.95	11.15	119,066
25 Nov 16	11.20000 +0.35	11.35	10.75	10.75	89,064
23 Nov 16	10.85000 +0.15	10.85	10.60	10.60	112,235
22 Nov 16	10.70000 +0.05	10.77	10.55	10.60	212,533
21 Nov 16	10.65000 +0.15	11.05	10.45	10.45	166,868
18 Nov 16	10.50000 +0.10	10.50	10.35	10.45	147,848
17 Nov 16	10.40000 +0.20	10.50	10.15	10.15	135,162
16 Nov 16	10.20000 +0.00	10.26	9.85	10.15	188,024
15 Nov 16	10.20000 +0.20	10.30	9.95	9.95	114,278
14 Nov 16	10.00000 +0.05	10.45	9.95	10.05	178,683
11 Nov 16	9.95000 -0.15	10.20	9.85	10.10	283,964
10 Nov 16	10.10000 +0.10	10.25	9.85	10.05	152,687
09 Nov 16	10.00000 -0.10	10.20	9.70	9.95	182,122
08 Nov 16	10.10000 +0.20	10.25	9.51	9.80	279,877
07 Nov 16	9.90000 +0.20	9.95	9.10	9.15	268,989
04 Nov 16	9.70000 +0.05	9.80	9.63	9.65	325,504
03 Nov 16	9.65000 +0.15	9.75	9.35	9.55	243,146
02 Nov 16	9.50000 +0.60	9.90	8.06	8.90	303,338
01 Nov 16	8.90000 -0.65	9.60	8.85	9.60	116,480
31 Oct 16	9.55000 +0.11	9.60	9.32	9.35	117,978
28 Oct 16	9.44000 +0.00	9.50	9.38	9.38	103,371
27 Oct 16	9.44000 -0.06	9.57	9.38	9.54	89,455
26 Oct 16	9.50000 -0.09	9.66	9.45	9.54	105,811
25 Oct 16	9.59000 -0.04	9.60	9.25	9.58	80,911
24 Oct 16	9.63000 +0.19	9.71	9.43	9.45	100,672
21 Oct 16	9.44000 +0.07	9.45	9.21	9.29	339,392
20 Oct 16	9.37000 +0.09	9.40	9.24	9.27	84,856
19 Oct 16	9.28000 +0.22	9.31	9.02	9.09	103,052
18 Oct 16	9.06000 -0.03	9.20	9.04	9.16	53,439
17 Oct 16	9.09000 +0.02	9.19	9.00	9.05	133,394
14 Oct 16	9.07000 +0.02	9.19	9.03	9.11	85,444
13 Oct 16	9.05000 -0.07	9.08	9.01	9.04	79,144
12 Oct 16	9.12000 -0.04	9.24	9.10	9.18	46,426
11 Oct 16	9.16000 -0.27	9.43	9.07	9.43	93,191
10 Oct 16	9.43000 +0.22	9.45	9.20	9.21	78,393
07 Oct 16	9.21000 +0.01	9.30	9.11	9.17	95,367
06 Oct 16	9.20000 -0.06	9.26	9.10	9.26	67,737
05 Oct 16	9.26000 -0.06	9.40	9.25	9.32	60,708
04 Oct 16	9.32000 +0.08	9.33	9.24	9.24	113,397
03 Oct 16	9.24000 +0.07	9.25	9.10	9.10	86,528
30 Sep 16	9.17000 +0.03	9.22	9.10	9.18	123,346
29 Sep 16	9.14000 +0.03	9.22	9.05	9.10	179,814
28 Sep 16	9.11000 -0.14	9.31	9.09	9.24	77,238
27 Sep 16	9.25000 +0.01	9.28	9.12	9.25	164,734
26 Sep 16	9.24000 -0.04	9.28	9.13	9.20	110,783
23 Sep 16	9.28000 -0.11	9.45	9.25	9.36	99,950
22 Sep 16	9.39000 +0.17	9.41	9.08	9.22	140,083
21 Sep 16	9.22000 +0.09	9.25	9.02	9.13	122,020
20 Sep 16	9.13000 +0.05	9.16	9.05	9.13	148,317
19 Sep 16	9.08000 +0.00	9.20	9.02	9.12	213,255
16 Sep 16	9.08000 -0.03	9.14	9.00	9.11	164,493
15 Sep 16	9.11000 +0.07	9.17	8.94	9.07	89,713
14 Sep 16	9.04000 +0.03	9.07	8.87	9.00	134,430
13 Sep 16	9.01000 -0.06	9.08	8.90	9.05	127,765
12 Sep 16	9.07000 +0.01	9.15	9.01	9.04	88,684
09 Sep 16	9.06000 -0.27	9.33	9.05	9.28	149,983
08 Sep 16	9.33000 -0.15	9.50	9.30	9.46	145,762
07 Sep 16	9.48000 +0.21	9.48	9.24	9.24	178,671
06 Sep 16	9.27000 -0.01	9.41	9.23	9.39	97,933
02 Sep 16	9.28000 -0.07	9.45	9.24	9.39	101,298
01 Sep 16	9.35000 +0.11	9.39	9.22	9.22	148,333
31 Aug 16	9.24000 -0.11	9.37	9.20	9.33	217,442
30 Aug 16	9.35000 +0.08	9.35	9.20	9.29	190,002
29 Aug 16	9.27000 -0.04	9.34	9.13	9.30	282,311
26 Aug 16	9.31000 -0.02	9.45	9.21	9.36	280,280
25 Aug 16	9.33000 -0.28	9.54	8.80	9.54	667,436
24 Aug 16	9.61000 +0.07	9.86	9.55	9.55	239,397
23 Aug 16	9.54000 +0.16	9.78	9.42	9.49	313,272
22 Aug 16	9.38000 -0.10	9.50	9.36	9.50	102,303
19 Aug 16	9.48000 +0.06	9.49	9.38	9.40	157,287
18 Aug 16	9.42000 +0.01	9.50	9.34	9.40	151,213
17 Aug 16	9.41000 +0.03	9.48	9.32	9.40	96,387
16 Aug 16	9.38000 -0.01	9.46	9.32	9.32	94,190
15 Aug 16	9.39000 +0.12	9.40	9.18	9.26	144,956
12 Aug 16	9.27000 +0.01	9.32	9.20	9.24	85,701
11 Aug 16	9.26000 +0.06	9.31	9.15	9.19	113,166
10 Aug 16	9.20000 -0.01	9.26	9.06	9.25	115,136
09 Aug 16	9.21000 -0.03	9.36	9.11	9.22	97,079
08 Aug 16	9.24000 -0.13	9.49	9.10	9.39	140,605
05 Aug 16	9.37000 +0.20	9.48	9.20	9.22	243,828
04 Aug 16	9.17000 +0.08	9.20	9.06	9.08	171,474
03 Aug 16	9.09000 +0.00	9.12	8.95	9.07	152,522
02 Aug 16	9.09000 -0.05	9.18	8.98	9.16	208,420
01 Aug 16	9.14000 +0.01	9.20	9.06	9.11	137,618
29 Jul 16	9.13000 +0.03	9.17	8.99	9.15	224,299
28 Jul 16	9.10000 -0.10	9.25	9.08	9.16	117,936
27 Jul 16	9.20000 -0.01	9.20	9.11	9.20	200,907
26 Jul 16	9.21000 -0.02	9.30	9.15	9.23	177,990
25 Jul 16	9.23000 -0.05	9.34	9.19	9.27	135,998
22 Jul 16	9.28000 -0.12	9.40	9.25	9.39	146,662
21 Jul 16	9.40000 -0.07	9.54	9.35	9.48	209,147
20 Jul 16	9.47000 +0.01	9.59	9.42	9.55	157,920
19 Jul 16	9.46000 -0.07	9.56	9.40	9.54	188,626
18 Jul 16	9.53000 -0.04	9.64	9.46	9.55	280,542
15 Jul 16	9.57000 -0.04	9.66	9.45	9.66	235,756
14 Jul 16	9.61000 -0.01	9.78	9.58	9.78	228,923
13 Jul 16	9.62000 +0.03	9.73	9.53	9.67	186,264
12 Jul 16	9.59000 +0.06	9.70	9.49	9.62	308,992
11 Jul 16	9.53000 +0.39	9.99	9.38	9.99	1,132,069
08 Jul 16	9.14000 +0.25	9.20	8.94	8.94	204,447
07 Jul 16	8.89000 -0.02	9.00	8.84	8.91	112,014
06 Jul 16	8.91000 -0.03	8.98	8.80	8.91	205,476
05 Jul 16	8.94000 -0.05	9.01	8.78	8.91	240,203
01 Jul 16	8.99000 -0.03	9.11	8.80	9.02	196,346
30 Jun 16	9.02000 +0.35	9.02	8.64	8.70	360,182
29 Jun 16	8.67000 +0.26	8.74	8.44	8.51	234,434
28 Jun 16	8.41000 +0.22	8.53	8.24	8.24	297,598
27 Jun 16	8.19000 -0.07	8.35	8.10	8.18	232,961
24 Jun 16	8.26000 -0.17	8.38	8.08	8.12	835,409
23 Jun 16	8.43000 +0.10	8.50	8.34	8.42	205,309
22 Jun 16	8.33000 -0.01	8.53	8.32	8.34	220,479
21 Jun 16	8.34000 -0.16	8.53	8.14	8.49	343,619
20 Jun 16	8.50000 +0.17	8.56	8.35	8.42	296,463
17 Jun 16	8.33000 -0.14	8.45	8.28	8.45	246,688
16 Jun 16	8.47000 +0.00	8.55	8.26	8.43	198,049
15 Jun 16	8.47000 -0.03	8.62	8.41	8.51	148,350
14 Jun 16	8.50000 +0.21	8.56	8.26	8.32	345,280
13 Jun 16	8.29000 -0.29	8.57	8.23	8.57	250,391
10 Jun 16	8.58000 +0.17	8.64	8.33	8.37	278,952
09 Jun 16	8.41000 -0.07	8.47	8.31	8.46	229,696
08 Jun 16	8.48000 +0.11	8.51	8.29	8.35	148,328
07 Jun 16	8.37000 -0.06	8.45	8.27	8.41	188,443
06 Jun 16	8.43000 +0.27	8.44	8.14	8.20	214,717
03 Jun 16	8.16000 -0.19	8.35	8.16	8.34	190,556
02 Jun 16	8.35000 +0.11	8.38	8.04	8.24	227,434
01 Jun 16	8.24000 +0.18	8.25	7.86	8.03	275,954
31 May 16	8.06000 -0.10	8.19	7.94	8.15	374,949
27 May 16	8.16000 +0.45	8.17	7.64	7.69	333,626
26 May 16	7.71000 +0.14	7.89	7.60	7.64	169,317
25 May 16	7.57000 -0.19	7.81	7.54	7.75	191,194
24 May 16	7.76000 +0.21	7.80	7.23	7.58	237,209
23 May 16	7.55000 +0.06	7.66	7.49	7.50	128,625
20 May 16	7.49000 +0.20	7.55	7.33	7.33	138,305
19 May 16	7.29000 -0.11	7.45	7.19	7.34	197,231
18 May 16	7.40000 -0.05	7.60	7.34	7.39	237,486
17 May 16	7.45000 -0.09	7.64	7.36	7.55	241,054
16 May 16	7.54000 +0.09	7.61	7.39	7.50	165,849
13 May 16	7.45000 -0.09	7.54	7.36	7.42	155,814
12 May 16	7.54000 -0.08	7.66	7.40	7.62	210,302
11 May 16	7.62000 -0.18	7.79	7.59	7.79	177,038
10 May 16	7.80000 -0.17	7.97	7.65	7.97	243,009
09 May 16	7.97000 +0.48	8.03	7.52	7.64	449,205
06 May 16	7.49000 -0.06	7.62	7.36	7.52	193,971
05 May 16	7.55000 +0.02	7.65	7.50	7.55	293,449
04 May 16	7.53000 -0.16	7.69	7.46	7.67	327,771
03 May 16	7.69000 +0.02	7.78	7.50	7.64	354,884
02 May 16	7.67000 -0.18	7.90	7.65	7.90	425,143
29 Apr 16	7.85000 +0.16	7.96	7.69	7.69	312,786
28 Apr 16	7.69000 -0.38	8.01	7.68	8.00	385,940
27 Apr 16	8.07000 -0.04	8.19	7.96	8.09	284,258
26 Apr 16	8.11000 +0.11	8.13	7.51	8.00	550,179
25 Apr 16	8.00000 +0.02	8.05	7.80	7.99	288,913
22 Apr 16	7.98000 +0.36	8.01	7.62	7.62	328,594
21 Apr 16	7.62000 -0.11	7.89	7.61	7.74	189,283
20 Apr 16	7.72500 +0.09	7.77	7.55	7.62	114,095
19 Apr 16	7.63000 -0.13	7.81	7.52	7.81	211,424
18 Apr 16	7.76000 +0.04	7.86	7.58	7.74	207,884
15 Apr 16	7.72000 +0.10	7.80	7.54	7.60	124,724
14 Apr 16	7.62000 -0.04	7.76	7.51	7.65	148,528
13 Apr 16	7.66000 +0.19	7.71	7.45	7.48	219,521
12 Apr 16	7.47000 +0.24	7.51	7.13	7.20	291,874
11 Apr 16	7.23000 -0.08	7.46	7.20	7.35	202,944
08 Apr 16	7.31000 -0.05	7.52	7.21	7.45	178,743
07 Apr 16	7.36000 -0.25	7.72	7.35	7.58	246,573
06 Apr 16	7.61000 -0.02	7.77	7.55	7.66	248,845
05 Apr 16	7.63000 -0.26	7.83	7.46	7.80	350,461
04 Apr 16	7.89000 +0.10	8.12	7.79	7.80	275,755
01 Apr 16	7.79000 -0.09	7.95	7.71	7.86	270,699
31 Mar 16	7.88000 +0.24	7.98	7.62	7.67	372,544
30 Mar 16	7.64000 +0.44	7.71	7.14	7.29	491,026
29 Mar 16	7.20000 -0.25	7.38	6.74	7.36	929,531
28 Mar 16	7.45000 -0.33	7.80	7.43	7.80	178,910
24 Mar 16	7.78000 +0.56	7.84	7.08	7.15	411,839
23 Mar 16	7.22000 -0.29	7.53	7.20	7.46	300,906
22 Mar 16	7.51000 -0.12	7.67	7.41	7.63	218,304
21 Mar 16	7.63000 -0.02	7.68	7.50	7.64	317,660
18 Mar 16	7.65000 -0.28	7.96	7.50	7.93	394,595
17 Mar 16	7.93000 +0.08	7.99	7.66	7.82	264,185
16 Mar 16	7.85000 +0.09	7.89	7.63	7.71	230,480
15 Mar 16	7.76000 -0.07	7.97	7.66	7.82	237,578
14 Mar 16	7.83000 -0.23	8.07	7.81	8.01	303,700
11 Mar 16	8.06000 +0.03	8.09	7.76	8.06	418,231
10 Mar 16	8.03000 +0.00	8.15	7.88	8.11	310,042
09 Mar 16	8.03000 +0.11	8.06	7.73	7.99	274,906
08 Mar 16	7.92000 -0.23	8.15	7.83	8.08	340,764
07 Mar 16	8.15000 +0.15	8.23	7.74	8.05	408,331
04 Mar 16	8.00000 +0.46	8.03	7.47	7.54	703,223
03 Mar 16	7.54000 -0.65	8.18	7.41	8.15	852,210
02 Mar 16	8.19000 +0.19	8.40	7.86	8.06	764,672
01 Mar 16	8.00000 +0.19	8.00	7.50	7.80	432,853
29 Feb 16	7.81000 -0.37	8.17	7.80	8.12	467,517
26 Feb 16	8.18000 +0.22	8.20	7.95	7.99	276,674
25 Feb 16	7.96000 -0.15	8.19	7.82	8.11	287,849
24 Feb 16	8.11000 +0.05	8.24	7.91	7.99	214,237
23 Feb 16	8.06000 +0.03	8.14	8.00	8.03	294,342
22 Feb 16	8.03000 -0.11	8.18	7.85	8.15	401,441
19 Feb 16	8.14000 -0.14	8.29	8.13	8.24	289,608
18 Feb 16	8.28000 +0.21	8.42	7.96	8.06	478,758
17 Feb 16	8.07000 +0.22	8.36	7.90	7.91	428,754
16 Feb 16	7.85000 +0.32	7.88	7.54	7.55	327,224
12 Feb 16	7.53000 -0.07	7.73	7.37	7.66	397,601
11 Feb 16	7.60000 -0.01	7.84	7.45	7.50	479,400
10 Feb 16	7.61000 +0.43	7.98	7.19	7.25	488,748
09 Feb 16	7.18000 +0.09	7.38	7.01	7.01	379,704
08 Feb 16	7.09000 -0.43	7.55	7.06	7.47	416,413
05 Feb 16	7.52000 -0.27	7.96	7.46	7.76	406,032
04 Feb 16	7.79000 +0.24	7.84	7.33	7.53	452,107
03 Feb 16	7.55000 +0.14	7.87	7.48	7.49	651,544
02 Feb 16	7.41000 +0.10	7.89	7.13	7.18	755,093
01 Feb 16	7.31000 +0.20	7.50	6.93	7.12	843,143
29 Jan 16	7.10500 +0.78	7.11	6.28	6.38	1,197,388
28 Jan 16	6.33000 -0.66	7.50	6.11	6.31	1,511,406
27 Jan 16	6.99000 -0.06	7.11	6.88	6.98	383,372
26 Jan 16	7.05000 +0.07	7.16	6.93	6.99	255,806
25 Jan 16	6.98000 -0.03	7.15	6.83	7.01	402,299
22 Jan 16	7.01000 +0.17	7.21	6.90	6.90	312,740
21 Jan 16	6.84000 -0.02	7.07	6.75	6.96	368,207
20 Jan 16	6.86500 +0.27	6.91	6.31	6.48	516,402
19 Jan 16	6.59000 -0.09	6.82	6.50	6.73	393,713
15 Jan 16	6.68000 -0.07	6.70	6.40	6.55	317,836
14 Jan 16	6.75000 +0.30	6.90	6.39	6.42	331,023
13 Jan 16	6.45000 -0.15	6.69	6.36	6.59	498,324
12 Jan 16	6.60000 -0.35	7.13	6.50	7.06	340,447
11 Jan 16	6.95000 +0.12	7.05	6.70	6.91	327,388
08 Jan 16	6.83000 -0.29	7.25	6.79	7.12	303,445
07 Jan 16	7.12000 -0.06	7.23	6.95	7.00	649,363
06 Jan 16	7.18000 -0.06	7.29	7.10	7.15	211,954
05 Jan 16	7.24000 +0.17	7.28	6.96	7.10	294,157
04 Jan 16	7.07000 -0.21	7.20	6.67	7.18	692,892
31 Dec 15	7.28000 +0.17	7.55	7.02	7.20	293,963
30 Dec 15	7.11000 -0.13	7.39	7.10	7.25	300,343
29 Dec 15	7.24000 +0.09	7.25	6.97	7.15	375,610
28 Dec 15	7.15000 -0.17	7.36	7.12	7.35	413,761
24 Dec 15	7.32000 +0.06	7.35	7.16	7.23	259,403
23 Dec 15	7.26000 -0.12	7.47	7.21	7.46	566,062
22 Dec 15	7.38000 -0.32	7.73	7.34	7.68	354,187
21 Dec 15	7.70000 -0.06	7.89	7.60	7.86	163,878
18 Dec 15	7.76000 -0.18	8.05	7.68	7.94	485,688
17 Dec 15	7.94000 -0.49	8.60	7.90	8.50	366,555
16 Dec 15	8.43000 +0.39	8.46	8.05	8.08	175,344
15 Dec 15	8.04000 +0.22	8.09	7.76	7.88	208,453
14 Dec 15	7.82000 -0.05	8.13	7.57	7.84	344,211
11 Dec 15	7.87000 -0.43	8.32	7.87	8.25	212,237
10 Dec 15	8.30000 +0.04	8.74	8.22	8.22	187,416
09 Dec 15	8.26000 -0.22	8.56	8.20	8.44	253,549
08 Dec 15	8.48000 -0.05	8.76	8.40	8.44	466,896
07 Dec 15	8.53000 +0.45	8.72	8.04	8.12	633,520
04 Dec 15	8.08000 -0.02	8.11	7.95	8.09	350,620
03 Dec 15	8.10000 +0.43	8.17	7.63	7.72	791,716
02 Dec 15	7.67000 -0.01	7.91	7.66	7.70	526,379
01 Dec 15	7.68000 -0.05	8.05	7.61	8.00	481,402
30 Nov 15	7.73000 -0.12	8.02	7.68	7.89	418,332
27 Nov 15	7.85000 -0.04	7.94	7.71	7.87	99,308
25 Nov 15	7.89000 +0.08	7.94	7.77	7.78	288,012
24 Nov 15	7.81000 +0.11	7.89	7.60	7.74	290,740
23 Nov 15	7.70000 +0.05	7.86	7.57	7.72	567,653
20 Nov 15	7.65000 +0.49	7.67	7.23	7.27	961,678
19 Nov 15	7.16000 +0.29	7.25	6.88	6.92	487,576
18 Nov 15	6.87000 -0.01	7.00	6.80	6.88	605,196
17 Nov 15	6.88000 -0.24	7.32	6.80	7.17	691,790
16 Nov 15	7.12000 -0.42	7.61	6.80	7.50	1,344,141
13 Nov 15	7.54000 -0.46	7.97	7.45	7.93	800,573
12 Nov 15	8.00000 -0.33	8.51	8.00	8.25	410,828
11 Nov 15	8.33000 -0.37	8.98	8.33	8.75	437,462
10 Nov 15	8.70000 -0.42	9.29	8.66	9.09	381,518
09 Nov 15	9.12000 -0.34	9.53	9.10	9.49	382,569
06 Nov 15	9.46000 -0.05	9.60	9.41	9.45	284,196
05 Nov 15	9.51000 +0.11	9.81	9.31	9.41	436,107
04 Nov 15	9.40000 -0.99	10.62	9.40	10.45	469,503
03 Nov 15	10.39000 -0.05	10.88	9.19	10.11	579,078
02 Nov 15	10.44000 +0.51	10.58	9.86	9.92	332,919
30 Oct 15	9.93000 +0.01	10.14	9.87	9.95	144,762
29 Oct 15	9.92000 -0.26	10.20	9.86	10.11	210,210
28 Oct 15	10.18000 +0.52	10.19	9.59	9.71	240,650
27 Oct 15	9.66000 +0.00	9.94	9.51	9.66	241,152
26 Oct 15	9.66000 -0.15	9.89	9.59	9.72	129,371
23 Oct 15	9.81000 +0.19	9.85	9.60	9.74	197,833
22 Oct 15	9.62000 +0.22	9.68	9.43	9.43	157,333
21 Oct 15	9.40000 -0.27	9.73	9.40	9.73	223,543
20 Oct 15	9.67000 -0.18	9.95	9.57	9.82	167,644
19 Oct 15	9.85000 +0.21	10.00	9.61	9.61	181,108
16 Oct 15	9.64000 +0.10	9.73	9.47	9.58	173,332
15 Oct 15	9.54000 +0.15	9.59	9.16	9.40	279,929
14 Oct 15	9.39000 -0.12	9.58	9.33	9.50	189,996
13 Oct 15	9.51000 -0.08	9.71	9.50	9.59	287,166
12 Oct 15	9.59000 -0.30	9.97	9.56	9.90	217,331
09 Oct 15	9.89000 -0.21	10.14	9.88	10.09	153,152
08 Oct 15	10.10000 +0.30	10.14	9.72	9.81	144,708
07 Oct 15	9.80000 -0.09	9.96	9.50	9.90	492,861
06 Oct 15	9.89000 -0.36	10.32	9.73	10.30	364,349
05 Oct 15	10.25000 +0.45	10.28	9.93	10.00	492,506
02 Oct 15	9.80000 +0.59	9.80	9.09	9.14	323,236
01 Oct 15	9.21000 +0.11	9.26	8.91	9.15	361,297
30 Sep 15	9.10000 +0.20	9.25	8.94	8.96	505,426
29 Sep 15	8.90000 +0.20	8.98	8.62	8.70	441,206
28 Sep 15	8.70000 -0.04	8.78	8.65	8.74	388,666
25 Sep 15	8.74000 -0.02	8.82	8.69	8.82	409,837
24 Sep 15	8.76000 +0.24	8.78	8.30	8.45	309,430
23 Sep 15	8.52000 +0.00	8.61	8.44	8.53	339,284
22 Sep 15	8.52000 +0.02	8.57	8.40	8.47	324,376
21 Sep 15	8.50000 -0.35	8.93	8.46	8.93	314,918
18 Sep 15	8.85000 +0.34	8.88	8.37	8.37	609,030
17 Sep 15	8.51000 -0.06	8.64	8.45	8.59	279,040
16 Sep 15	8.57000 +0.11	8.60	8.40	8.50	258,442
15 Sep 15	8.46000 -0.02	8.64	8.42	8.52	405,671
14 Sep 15	8.48000 +0.07	8.53	8.38	8.45	198,175
11 Sep 15	8.41000 -0.09	8.54	8.29	8.45	297,210
10 Sep 15	8.50000 +0.03	8.57	8.37	8.47	229,017
09 Sep 15	8.47000 +0.03	8.53	8.33	8.48	345,300
08 Sep 15	8.44000 -0.12	8.73	8.27	8.57	443,416
04 Sep 15	8.56000 -0.26	8.79	8.55	8.68	367,263
03 Sep 15	8.82000 +0.27	8.82	8.45	8.52	505,025
02 Sep 15	8.55000 +0.15	8.68	8.34	8.59	350,881
01 Sep 15	8.40000 +0.01	8.56	7.92	8.23	602,358
31 Aug 15	8.39000 -0.52	8.87	8.26	8.83	962,478
28 Aug 15	8.91000 +0.48	8.92	8.34	8.37	1,026,958
27 Aug 15	8.43000 -1.17	9.03	7.96	8.49	2,067,723
26 Aug 15	9.60000 +0.22	9.71	9.06	9.62	611,570
25 Aug 15	9.38000 +0.12	9.63	9.14	9.63	314,196
24 Aug 15	9.26000 -0.10	9.39	8.37	8.69	385,459
21 Aug 15	9.36000 -0.09	9.62	9.14	9.25	355,324
20 Aug 15	9.45000 -0.28	9.69	9.45	9.61	308,333
19 Aug 15	9.73500 -0.01	9.90	9.47	9.64	262,906
18 Aug 15	9.74000 +0.00	9.80	9.62	9.73	220,462
17 Aug 15	9.74000 +0.18	9.76	9.41	9.49	154,856
14 Aug 15	9.56000 +0.33	9.57	9.20	9.21	203,020
13 Aug 15	9.23000 +0.09	9.34	9.06	9.16	211,658
12 Aug 15	9.14000 -0.36	9.35	8.98	9.31	345,912
11 Aug 15	9.50000 -0.15	9.80	9.42	9.51	213,275
10 Aug 15	9.65500 +0.02	9.70	9.42	9.63	202,077
07 Aug 15	9.63000 -0.07	9.81	9.41	9.68	350,425
06 Aug 15	9.70000 -0.06	9.83	9.57	9.76	216,790
05 Aug 15	9.76000 +0.13	9.88	9.62	9.75	229,689
04 Aug 15	9.63000 -0.20	9.94	9.59	9.81	183,727
03 Aug 15	9.83000 -0.12	10.06	9.70	9.91	254,723
31 Jul 15	9.95000 -0.15	10.32	9.92	10.14	242,245
30 Jul 15	10.10000 -0.12	10.42	10.08	10.20	200,553
29 Jul 15	10.22000 +0.29	10.26	9.88	9.92	267,201
28 Jul 15	9.93000 +0.01	9.99	9.60	9.99	268,137
27 Jul 15	9.92000 -0.08	10.01	9.66	10.01	269,394
24 Jul 15	10.00000 -0.39	10.46	9.86	10.42	272,720
23 Jul 15	10.39000 -0.39	10.84	10.32	10.78	261,823
22 Jul 15	10.78000 +0.13	10.82	10.56	10.56	338,183
21 Jul 15	10.65000 -0.05	10.82	10.55	10.68	280,132
20 Jul 15	10.70000 +0.07	10.83	10.59	10.64	374,590
17 Jul 15	10.63000 -0.17	10.90	10.60	10.84	232,743
16 Jul 15	10.80000 +0.27	10.89	10.48	10.66	357,321
15 Jul 15	10.53000 -0.07	10.72	10.46	10.56	332,944
14 Jul 15	10.60000 +0.17	10.71	10.33	10.41	236,133
13 Jul 15	10.43000 +0.07	10.50	10.29	10.41	268,065
10 Jul 15	10.36000 +0.21	10.36	10.19	10.29	198,980
09 Jul 15	10.15000 +0.40	10.19	9.90	9.91	550,012
08 Jul 15	9.75000 -0.55	10.36	9.75	10.23	501,503
07 Jul 15	10.30000 -0.16	10.47	10.18	10.45	632,755
06 Jul 15	10.46000 +0.02	10.48	10.19	10.32	342,969
02 Jul 15	10.44000 +0.01	10.52	10.37	10.45	288,771
01 Jul 15	10.43000 -0.03	10.69	10.33	10.61	353,585
30 Jun 15	10.46000 +0.41	10.62	10.00	10.18	1,159,282
29 Jun 15	10.05000 -0.33	10.36	10.03	10.28	315,393
26 Jun 15	10.38000 -0.06	10.51	10.23	10.44	1,161,522
25 Jun 15	10.44000 -0.07	10.57	10.32	10.51	274,649
24 Jun 15	10.51000 +0.02	10.63	10.21	10.49	388,614
23 Jun 15	10.49000 +0.10	10.50	10.32	10.41	453,515
22 Jun 15	10.39000 -0.20	10.73	10.26	10.60	311,684
19 Jun 15	10.59000 -0.12	10.73	10.51	10.72	324,119
18 Jun 15	10.71000 +0.44	10.95	10.28	10.30	664,059
17 Jun 15	10.27000 +0.15	10.32	9.99	10.11	400,740
16 Jun 15	10.12000 +0.01	10.23	9.90	10.12	272,302
15 Jun 15	10.11000 +0.16	10.25	9.72	9.90	377,575
12 Jun 15	9.95000 +0.00	10.05	9.87	9.94	342,445
11 Jun 15	9.95000 -0.24	10.24	9.89	10.16	272,511
10 Jun 15	10.19000 +0.32	10.61	9.88	9.94	588,475
09 Jun 15	9.87000 +0.12	9.88	9.63	9.76	410,999
08 Jun 15	9.75000 +0.15	9.76	9.46	9.51	537,107
05 Jun 15	9.60000 -0.03	9.62	9.42	9.58	258,081
04 Jun 15	9.63000 -0.16	9.81	9.50	9.70	323,689
03 Jun 15	9.79000 +0.29	9.82	9.43	9.51	364,649
02 Jun 15	9.50000 -0.14	9.61	9.36	9.56	692,547
01 Jun 15	9.64000 +0.13	9.81	9.42	9.52	572,272
29 May 15	9.51000 -0.21	9.86	9.51	9.72	232,649
28 May 15	9.72000 -0.14	10.02	9.60	9.86	424,870
27 May 15	9.86000 +0.10	9.88	9.67	9.76	349,541
26 May 15	9.76000 -0.01	9.98	9.56	9.72	366,691
22 May 15	9.77500 +0.07	9.97	9.59	9.66	544,601
21 May 15	9.70000 -0.04	9.79	9.44	9.75	448,127
20 May 15	9.74000 -0.03	9.84	9.55	9.76	489,082
19 May 15	9.77000 -0.12	9.89	9.46	9.88	423,713
18 May 15	9.89000 +0.00	10.05	9.62	9.87	404,981
15 May 15	9.89000 +0.07	9.90	9.70	9.84	496,168
14 May 15	9.82000 -0.16	10.03	9.67	10.03	448,752
13 May 15	9.98000 +0.05	10.16	9.84	9.92	597,710
12 May 15	9.93000 +0.41	9.97	9.43	9.53	595,667
11 May 15	9.52000 -0.49	10.21	9.50	10.03	460,511
08 May 15	10.01000 +0.40	10.14	9.49	9.68	574,660
07 May 15	9.61000 +0.07	9.70	9.37	9.51	366,235
06 May 15	9.54000 -0.07	9.85	9.47	9.48	522,595
05 May 15	9.61000 -0.39	9.99	9.52	9.97	770,587
04 May 15	10.00000 -0.20	10.44	9.96	10.15	772,113
01 May 15	10.20000 -0.37	10.63	9.91	10.60	1,073,018
30 Apr 15	10.57000 -0.56	11.30	10.50	11.14	640,075
29 Apr 15	11.13000 -0.88	12.29	10.80	11.96	1,188,175
28 Apr 15	12.01000 +1.17	13.19	11.42	11.87	2,291,188
27 Apr 15	10.84000 -0.44	11.38	10.71	11.38	549,982
24 Apr 15	11.28000 +0.19	11.41	11.06	11.15	399,993
23 Apr 15	11.09000 +0.13	11.16	10.86	10.95	537,374
22 Apr 15	10.96000 +0.14	10.97	10.73	10.83	269,276
21 Apr 15	10.82000 -0.23	11.10	10.63	11.10	324,365
20 Apr 15	11.05000 +0.24	11.27	10.75	10.82	277,980
17 Apr 15	10.81000 -0.33	11.04	10.57	11.04	531,682
16 Apr 15	11.14000 +0.15	11.15	10.89	11.00	444,676
15 Apr 15	10.99000 +0.01	11.10	10.82	11.00	319,614
14 Apr 15	10.98000 -0.22	11.24	10.96	11.16	244,329
13 Apr 15	11.20000 +0.03	11.44	11.13	11.23	475,078
10 Apr 15	11.17000 -0.09	11.30	11.05	11.30	288,560
09 Apr 15	11.26000 -0.14	11.53	10.97	11.38	307,562
08 Apr 15	11.40000 +0.10	11.54	11.24	11.28	437,152
07 Apr 15	11.30000 +0.36	11.50	10.95	10.98	541,673
06 Apr 15	10.94000 -0.62	11.20	10.22	10.99	814,314
02 Apr 15	11.56000 -0.20	11.90	11.52	11.76	369,730
01 Apr 15	11.76000 -0.07	11.98	11.46	11.79	355,682
31 Mar 15	11.83000 -0.07	12.05	11.75	11.91	559,725
30 Mar 15	11.90000 +0.19	12.11	11.71	11.71	520,976
27 Mar 15	11.71000 +0.12	11.87	11.50	11.55	406,133
26 Mar 15	11.59000 -0.44	11.99	11.50	11.93	457,680
25 Mar 15	12.03500 -0.61	12.70	12.01	12.64	537,473
24 Mar 15	12.64000 +0.00	12.82	12.55	12.68	341,491
23 Mar 15	12.64000 +0.25	12.74	12.06	12.28	659,233
20 Mar 15	12.39000 -0.28	12.99	12.29	12.74	893,255
19 Mar 15	12.67000 +0.10	12.86	12.57	12.58	305,212
18 Mar 15	12.57000 +0.07	12.75	12.37	12.50	286,399
17 Mar 15	12.50000 -0.13	12.78	12.49	12.65	546,197
16 Mar 15	12.63000 -0.44	13.11	12.38	13.00	653,092
13 Mar 15	13.07000 +0.03	13.28	12.74	13.02	453,458
12 Mar 15	13.04000 +0.36	13.46	12.82	12.82	913,980
11 Mar 15	12.68000 +0.27	12.72	12.22	12.40	623,505
10 Mar 15	12.41000 +0.09	12.50	12.11	12.24	569,932
09 Mar 15	12.32000 +0.09	12.59	12.08	12.24	1,092,384
06 Mar 15	12.23000 -0.11	12.53	12.14	12.46	740,121
05 Mar 15	12.34000 -0.25	12.78	11.30	12.08	1,597,970
04 Mar 15	12.59000 -0.03	13.06	12.56	12.61	484,111
03 Mar 15	12.62000 -0.25	13.01	12.48	12.88	1,182,821
02 Mar 15	12.87000 +0.39	13.08	12.50	12.55	999,985
27 Feb 15	12.48000 +0.17	12.62	12.13	12.23	655,539
26 Feb 15	12.31000 +0.38	12.44	11.78	11.91	733,874
25 Feb 15	11.93000 +0.51	11.96	11.40	11.46	770,970
24 Feb 15	11.42000 +0.97	11.56	10.45	10.45	1,036,546
23 Feb 15	10.45000 +0.13	10.66	10.32	10.47	1,302,825
20 Feb 15	10.32000 -0.04	10.47	10.25	10.35	991,677
19 Feb 15	10.36000 -0.29	10.71	10.30	10.70	761,892
18 Feb 15	10.65000 -0.10	10.76	10.59	10.75	719,217
17 Feb 15	10.75000 +0.42	11.00	10.44	10.56	1,224,114
13 Feb 15	10.33000 -0.02	10.49	10.23	10.42	550,511
12 Feb 15	10.35000 +0.20	10.50	10.19	10.27	515,577
11 Feb 15	10.15000 +0.14	10.52	10.00	10.00	769,543
10 Feb 15	10.01000 +0.39	10.03	9.72	9.74	826,333
09 Feb 15	9.62000 +0.34	10.00	9.31	9.33	688,547
06 Feb 15	9.28000 +0.03	9.50	9.12	9.12	476,809
05 Feb 15	9.25000 -0.32	9.80	9.18	9.34	587,807
04 Feb 15	9.57000 +0.64	9.59	8.86	8.86	518,816
03 Feb 15	8.93000 -0.11	9.15	8.45	9.15	945,779
02 Feb 15	9.04000 +1.15	9.08	8.05	8.08	1,548,586
30 Jan 15	7.89000 +0.24	7.97	7.50	7.61	507,537
29 Jan 15	7.65000 +0.45	7.71	7.07	7.22	252,918
28 Jan 15	7.20000 +0.02	7.28	7.13	7.24	332,641
27 Jan 15	7.18000 -0.14	7.48	7.15	7.27	103,530
26 Jan 15	7.32000 -0.17	7.73	7.30	7.53	96,038
23 Jan 15	7.49000 +0.00	7.58	7.37	7.51	101,311
22 Jan 15	7.49000 +0.28	7.49	7.15	7.29	169,106
21 Jan 15	7.21000 -0.23	7.53	7.14	7.45	220,391
20 Jan 15	7.44000 +0.03	7.50	7.26	7.39	226,912
16 Jan 15	7.41000 +0.21	7.47	7.17	7.17	195,409
15 Jan 15	7.20000 -0.31	7.56	7.05	7.56	263,920
14 Jan 15	7.51000 -0.08	7.68	7.37	7.48	115,259
13 Jan 15	7.59000 -0.01	7.84	7.46	7.77	135,073
12 Jan 15	7.60000 -0.26	7.87	7.51	7.87	114,976
09 Jan 15	7.86000 -0.19	8.06	7.74	8.06	189,310
08 Jan 15	8.05000 +0.35	8.05	7.72	7.80	197,666
07 Jan 15	7.70000 +0.14	7.76	7.60	7.64	94,372
06 Jan 15	7.56000 -0.25	7.81	7.42	7.80	173,818
05 Jan 15	7.81000 -0.06	7.93	7.65	7.88	129,979
02 Jan 15	7.87000 -0.37	8.28	7.85	8.24	162,538
31 Dec 14	8.24000 -0.04	8.53	8.14	8.33	251,377
30 Dec 14	8.28000 -0.02	8.40	8.17	8.25	145,358
29 Dec 14	8.30000 -0.01	8.35	8.21	8.31	99,913
26 Dec 14	8.31000 +0.24	8.33	8.04	8.14	166,090
24 Dec 14	8.07000 +0.18	8.12	7.77	7.94	76,443
23 Dec 14	7.89000 -0.09	8.04	7.83	8.04	73,168
22 Dec 14	7.98000 -0.07	8.11	7.80	8.10	115,412
19 Dec 14	8.05000 -0.11	8.20	8.03	8.16	305,432
18 Dec 14	8.16000 +0.24	8.18	7.84	8.01	139,157
17 Dec 14	7.92000 +0.55	7.92	7.35	7.35	229,215
16 Dec 14	7.37000 -0.02	7.58	7.30	7.40	177,678
15 Dec 14	7.39000 -0.10	7.60	7.36	7.55	173,821
12 Dec 14	7.49000 -0.05	7.66	7.29	7.50	234,316
11 Dec 14	7.54000 -0.03	7.77	7.51	7.64	195,746
10 Dec 14	7.57000 -0.56	8.18	7.54	8.13	308,763
09 Dec 14	8.13000 +0.18	8.25	7.81	7.97	179,516
08 Dec 14	7.95000 +0.09	8.03	7.86	7.88	233,618
05 Dec 14	7.86000 +0.16	8.00	7.62	7.62	204,326
04 Dec 14	7.70000 -0.25	7.95	7.68	7.95	163,751
03 Dec 14	7.95000 +0.05	8.00	7.71	7.80	179,647
02 Dec 14	7.90000 -0.12	8.19	7.60	7.91	338,552
01 Dec 14	8.02000 -0.53	8.55	8.02	8.40	353,592
28 Nov 14	8.55000 -0.14	8.75	8.54	8.69	115,496
26 Nov 14	8.69500 +0.17	8.80	8.49	8.55	265,430
25 Nov 14	8.52000 +0.01	8.65	8.46	8.51	143,121
24 Nov 14	8.51000 +0.07	8.70	8.45	8.48	227,098
21 Nov 14	8.44000 -0.07	8.66	8.37	8.66	157,783
20 Nov 14	8.51000 +0.01	8.56	8.13	8.43	206,341
19 Nov 14	8.50000 -0.15	8.68	8.50	8.68	146,998
18 Nov 14	8.65000 +0.01	8.76	8.50	8.66	175,992
17 Nov 14	8.64000 -0.35	9.05	8.60	8.99	267,914
14 Nov 14	8.99000 -0.02	9.11	8.87	9.05	214,430
13 Nov 14	9.01000 -0.02	9.31	8.95	9.10	347,336
12 Nov 14	9.03000 +0.19	9.12	8.64	8.93	760,866
11 Nov 14	8.84000 +0.33	9.04	8.49	8.53	798,792
10 Nov 14	8.51000 +0.22	8.51	8.16	8.31	324,495
07 Nov 14	8.29000 +0.37	8.39	7.86	7.90	371,236
06 Nov 14	7.92000 -0.04	8.06	7.84	7.99	120,037
05 Nov 14	7.96000 -0.07	8.09	7.82	8.06	225,413
04 Nov 14	8.03000 +0.02	8.10	7.94	8.01	187,602
03 Nov 14	8.01000 -0.02	8.03	7.71	7.97	308,129
31 Oct 14	8.03000 +0.03	8.20	7.88	8.17	424,357
30 Oct 14	8.00000 +0.08	8.14	7.87	7.87	276,672
29 Oct 14	7.92000 -0.48	8.60	7.80	8.48	279,644
28 Oct 14	8.40000 +0.12	8.55	7.39	8.04	418,532
27 Oct 14	8.28000 +0.31	8.34	7.85	8.02	244,764
24 Oct 14	7.97000 -0.03	8.13	7.90	8.04	172,475
23 Oct 14	8.00000 +0.23	8.19	7.56	7.85	276,486
22 Oct 14	7.77000 +0.02	7.90	7.68	7.78	173,343
21 Oct 14	7.75000 +0.17	7.81	7.53	7.64	200,029
20 Oct 14	7.58000 -0.06	7.79	7.45	7.59	278,428
17 Oct 14	7.64000 -0.20	7.98	7.63	7.98	130,582
16 Oct 14	7.83500 -0.02	8.05	7.44	7.78	217,204
15 Oct 14	7.85500 +0.39	7.89	7.32	7.32	341,123
14 Oct 14	7.46000 -0.38	7.76	7.24	7.55	344,951
13 Oct 14	7.84000 -0.13	8.20	7.76	7.93	418,903
10 Oct 14	7.97000 -0.12	8.30	7.97	8.01	249,176
09 Oct 14	8.09000 -0.16	8.31	8.04	8.22	227,358
08 Oct 14	8.25000 +0.03	8.40	8.13	8.13	386,087
07 Oct 14	8.22000 -0.13	8.58	8.11	8.25	450,087
06 Oct 14	8.35000 +0.12	8.60	8.08	8.32	466,561
03 Oct 14	8.23000 -0.02	8.47	7.92	8.47	306,545
02 Oct 14	8.25000 +0.61	8.45	7.67	7.67	772,547
01 Oct 14	7.64000 +0.45	7.69	7.27	7.27	525,697
30 Sep 14	7.19000 +0.00	7.25	7.12	7.23	402,050
29 Sep 14	7.19000 +0.01	7.37	7.12	7.12	166,795
26 Sep 14	7.18000 +0.09	7.26	7.08	7.08	298,543
25 Sep 14	7.09000 -0.25	7.34	7.04	7.34	190,779
24 Sep 14	7.34000 +0.05	7.37	7.21	7.34	121,703
23 Sep 14	7.29000 +0.04	7.36	7.16	7.20	140,700
22 Sep 14	7.25000 -0.09	7.41	7.14	7.28	156,700
19 Sep 14	7.34000 -0.01	7.40	7.30	7.36	198,900
18 Sep 14	7.35000 +0.09	7.49	7.20	7.31	162,500
17 Sep 14	7.26000 -0.15	7.46	7.13	7.46	141,100
16 Sep 14	7.41000 +0.35	7.47	7.06	7.09	166,700
15 Sep 14	7.06000 -0.04	7.13	6.86	7.05	179,700
12 Sep 14	7.10000 +0.48	7.15	6.61	6.62	356,300
11 Sep 14	6.62000 +0.32	6.63	6.17	6.30	302,400
10 Sep 14	6.30000 +0.20	6.34	6.05	6.12	199,700
09 Sep 14	6.10000 -0.01	6.16	6.06	6.13	94,000
08 Sep 14	6.11000 +0.02	6.17	6.00	6.11	65,100
05 Sep 14	6.09000 +0.16	6.13	5.85	5.88	165,000
04 Sep 14	5.93000 -0.35	6.26	5.93	6.24	216,400
03 Sep 14	6.28000 +0.30	6.44	6.00	6.04	635,300
02 Sep 14	5.98000 +0.83	6.30	5.45	5.58	897,800
29 Aug 14	5.15000 +0.02	5.15	5.12	5.12	25,200
28 Aug 14	5.13000 -0.07	5.18	5.12	5.16	39,700
27 Aug 14	5.20000 -0.01	5.25	5.17	5.25	53,300
26 Aug 14	5.21000 +0.02	5.22	5.19	5.19	65,900
25 Aug 14	5.19000 +0.06	5.21	5.14	5.15	70,300
22 Aug 14	5.13000 -0.02	5.15	5.08	5.14	40,800
21 Aug 14	5.15000 +0.03	5.16	5.09	5.09	73,400
20 Aug 14	5.12000 -0.01	5.15	5.08	5.08	55,100
19 Aug 14	5.13000 -0.05	5.19	5.09	5.16	69,600
18 Aug 14	5.18000 +0.08	5.18	5.09	5.17	61,200
15 Aug 14	5.10000 -0.01	5.18	5.04	5.18	113,100
14 Aug 14	5.11000 -0.01	5.14	5.10	5.12	51,500
13 Aug 14	5.12000 +0.02	5.17	5.08	5.10	56,100
12 Aug 14	5.10000 -0.09	5.19	5.08	5.19	70,400
11 Aug 14	5.19000 +0.11	5.20	4.96	5.12	35,700
08 Aug 14	5.08000 +0.02	5.15	4.96	5.04	98,700
07 Aug 14	5.06000 -0.08	5.13	5.00	5.13	73,500
06 Aug 14	5.14000 -0.01	5.20	5.06	5.11	76,100
05 Aug 14	5.15000 +0.04	5.20	5.08	5.11	38,000
04 Aug 14	5.11000 -0.05	5.20	5.06	5.20	68,000
01 Aug 14	5.16000 +0.04	5.19	5.01	5.14	104,700
31 Jul 14	5.12000 -0.09	5.21	5.07	5.11	92,400
30 Jul 14	5.21000 -0.01	5.28	5.19	5.28	165,500
29 Jul 14	5.22000 +0.03	5.27	5.16	5.19	52,200
28 Jul 14	5.19000 -0.09	5.30	5.16	5.30	73,300
25 Jul 14	5.28000 -0.13	5.38	5.28	5.35	60,800
24 Jul 14	5.41000 -0.04	5.49	5.37	5.46	53,100
23 Jul 14	5.45000 +0.00	5.52	5.44	5.46	43,900
22 Jul 14	5.45000 -0.09	5.57	5.45	5.56	78,400
21 Jul 14	5.54000 +0.02	5.58	5.49	5.50	85,000
18 Jul 14	5.52000 +0.04	5.53	5.46	5.46	71,100
17 Jul 14	5.48000 -0.02	5.57	5.45	5.50	120,700
16 Jul 14	5.50000 -0.01	5.55	5.48	5.55	54,500
15 Jul 14	5.51000 -0.06	5.54	5.49	5.54	55,400
14 Jul 14	5.57000 +0.08	5.64	5.50	5.57	82,100
11 Jul 14	5.49000 +0.07	5.50	5.39	5.39	92,100
10 Jul 14	5.42000 -0.09	5.47	5.35	5.40	82,600
09 Jul 14	5.51000 -0.11	5.61	5.44	5.61	157,800
08 Jul 14	5.62000 -0.10	5.72	5.57	5.72	113,900
07 Jul 14	5.72000 -0.20	5.90	5.72	5.89	61,000
03 Jul 14	5.92000 -0.05	5.99	5.87	5.99	36,300
02 Jul 14	5.97000 +0.07	6.00	5.78	5.87	64,500
01 Jul 14	5.90000 +0.10	5.94	5.80	5.80	137,400
30 Jun 14	5.80000 +0.06	5.80	5.64	5.74	115,200
27 Jun 14	5.74000 +0.14	5.77	5.56	5.56	817,500
26 Jun 14	5.60000 +0.00	5.62	5.59	5.60	59,000
25 Jun 14	5.60000 +0.00	5.65	5.59	5.59	88,100
24 Jun 14	5.60000 +0.00	5.66	5.57	5.57	102,200
23 Jun 14	5.60000 -0.04	5.62	5.59	5.62	75,900
20 Jun 14	5.64000 +0.01	5.69	5.58	5.69	201,700
19 Jun 14	5.63000 -0.10	5.80	5.61	5.78	101,100
18 Jun 14	5.73000 -0.04	5.78	5.66	5.78	93,300
17 Jun 14	5.77000 +0.09	5.79	5.67	5.69	121,900
16 Jun 14	5.68000 +0.03	5.75	5.60	5.67	82,100
13 Jun 14	5.65000 +0.04	5.66	5.60	5.61	99,600
12 Jun 14	5.61000 -0.01	5.66	5.56	5.61	170,400
11 Jun 14	5.62000 -0.03	5.66	5.53	5.60	119,100
10 Jun 14	5.65000 -0.19	5.83	5.63	5.82	56,000
09 Jun 14	5.84000 +0.11	5.91	5.73	5.73	115,500
06 Jun 14	5.73000 -0.01	5.80	5.67	5.75	104,600
05 Jun 14	5.74000 +0.15	5.75	5.56	5.58	127,500
04 Jun 14	5.59000 +0.00	5.63	5.51	5.55	72,200
03 Jun 14	5.59000 -0.01	5.61	5.52	5.55	99,100
02 Jun 14	5.60000 +0.02	5.63	5.49	5.54	183,700
30 May 14	5.58000 -0.03	5.64	5.41	5.63	125,100
29 May 14	5.61000 -0.01	5.63	5.53	5.63	102,700
28 May 14	5.62000 -0.06	5.69	5.61	5.69	68,200
27 May 14	5.68000 +0.04	5.71	5.61	5.65	88,700
23 May 14	5.64000 +0.08	5.64	5.45	5.58	123,600
22 May 14	5.56000 +0.00	5.60	5.54	5.55	160,300
21 May 14	5.56000 +0.02	5.60	5.54	5.54	156,700
20 May 14	5.54000 -0.10	5.71	5.53	5.63	179,900
19 May 14	5.64000 +0.04	5.75	5.52	5.57	143,900
16 May 14	5.60000 +0.03	5.65	5.51	5.55	188,700
15 May 14	5.57000 +0.02	5.65	5.42	5.52	241,400
14 May 14	5.55000 +0.00	5.67	5.49	5.51	302,400
13 May 14	5.55000 -0.32	5.85	5.52	5.85	280,400
12 May 14	5.87000 +0.24	5.95	5.59	5.63	275,300
09 May 14	5.63000 +0.13	5.63	5.46	5.50	196,900
08 May 14	5.50000 -0.05	5.57	5.47	5.53	290,200
07 May 14	5.55000 +0.05	5.55	5.45	5.48	363,100
06 May 14	5.50000 -0.09	5.58	5.47	5.57	324,400
05 May 14	5.59000 -0.01	5.64	5.45	5.54	340,500
02 May 14	5.60000 +0.14	5.62	5.42	5.45	347,000
01 May 14	5.46000 +0.01	5.54	5.39	5.45	319,300
30 Apr 14	5.45000 -0.01	5.49	5.38	5.41	276,900
29 Apr 14	5.46000 -0.03	5.50	4.97	5.18	704,300
28 Apr 14	5.49000 -0.11	5.65	5.45	5.59	286,700
25 Apr 14	5.60000 -0.15	5.75	5.53	5.70	172,000
24 Apr 14	5.75000 +0.01	5.80	5.61	5.80	95,300
23 Apr 14	5.74000 -0.03	5.83	5.56	5.73	225,900
22 Apr 14	5.77000 +0.04	5.83	5.45	5.72	319,800
21 Apr 14	5.73000 +0.07	5.77	5.61	5.65	137,600
17 Apr 14	5.66000 -0.04	5.69	5.51	5.66	145,800
16 Apr 14	5.70000 +0.13	5.73	5.45	5.64	239,600
15 Apr 14	5.57000 +0.08	5.61	5.30	5.53	174,300
14 Apr 14	5.49000 +0.11	5.57	5.36	5.41	211,100
11 Apr 14	5.38000 -0.03	5.54	5.30	5.35	183,100
10 Apr 14	5.41000 -0.18	5.59	5.35	5.56	184,100
09 Apr 14	5.59000 +0.12	5.60	5.42	5.49	62,200
08 Apr 14	5.47000 +0.07	5.56	5.38	5.40	107,300
07 Apr 14	5.40000 +0.01	5.46	5.28	5.35	138,500
04 Apr 14	5.39000 -0.25	5.67	5.29	5.67	174,900
03 Apr 14	5.64000 -0.05	5.71	5.57	5.70	105,700
02 Apr 14	5.69000 +0.02	5.74	5.60	5.66	103,600
01 Apr 14	5.67000 +0.04	5.75	5.60	5.63	119,700
31 Mar 14	5.63000 +0.16	5.69	5.47	5.47	211,800
28 Mar 14	5.47000 +0.01	5.63	5.41	5.49	122,300
27 Mar 14	5.46000 -0.06	5.59	5.41	5.50	68,900
26 Mar 14	5.52000 -0.05	5.71	5.43	5.63	161,500
25 Mar 14	5.57000 +0.17	5.67	5.34	5.43	255,200
24 Mar 14	5.40000 -0.29	5.74	5.40	5.68	219,600
21 Mar 14	5.69000 +0.01	5.80	5.67	5.69	160,400
20 Mar 14	5.68000 -0.16	5.86	5.66	5.84	213,900
19 Mar 14	5.84000 +0.34	5.88	5.40	5.48	512,000
18 Mar 14	5.50000 +0.04	5.55	5.40	5.45	68,100
17 Mar 14	5.46000 +0.04	5.49	5.41	5.48	82,500
14 Mar 14	5.42000 +0.06	5.48	5.35	5.35	67,900
13 Mar 14	5.36000 -0.10	5.47	5.35	5.47	111,500
12 Mar 14	5.46000 -0.01	5.49	5.40	5.44	109,700
11 Mar 14	5.47000 +0.01	5.55	5.41	5.45	192,900
10 Mar 14	5.46000 +0.05	5.50	5.37	5.37	111,400
07 Mar 14	5.41000 +0.00	5.50	5.27	5.42	271,200
06 Mar 14	5.41000 -0.02	5.45	5.38	5.44	222,300
05 Mar 14	5.43000 -0.03	5.49	5.35	5.43	181,000
04 Mar 14	5.46000 +0.15	5.50	5.34	5.34	375,400
03 Mar 14	5.31000 +0.05	5.33	5.10	5.29	240,700
28 Feb 14	5.26000 -0.02	5.47	5.21	5.30	435,200
27 Feb 14	5.28000 -0.03	5.36	5.22	5.28	397,400
26 Feb 14	5.31000 +0.01	5.40	5.29	5.32	162,200
25 Feb 14	5.30000 +0.03	5.37	5.24	5.24	185,200
24 Feb 14	5.27000 +0.03	5.32	5.26	5.29	212,500
21 Feb 14	5.24000 +0.04	5.32	5.20	5.24	268,700
20 Feb 14	5.20000 +0.05	5.29	5.06	5.13	199,000
19 Feb 14	5.15000 +0.15	5.16	4.95	4.97	360,900
18 Feb 14	5.00000 -0.32	5.30	4.85	5.30	831,300
14 Feb 14	5.32000 -0.18	5.51	5.30	5.46	202,900
13 Feb 14	5.50000 -0.11	5.67	5.45	5.59	281,200
12 Feb 14	5.61000 -0.01	5.74	5.51	5.65	377,800
11 Feb 14	5.62000 +0.07	5.62	5.50	5.56	331,500
10 Feb 14	5.55000 +0.15	5.58	5.41	5.43	304,300
07 Feb 14	5.40000 +0.01	5.45	5.28	5.40	199,100
06 Feb 14	5.39000 +0.14	5.44	5.25	5.25	221,300
05 Feb 14	5.25000 -0.05	5.29	5.15	5.26	383,000
04 Feb 14	5.30000 +0.22	5.32	5.06	5.08	323,700
03 Feb 14	5.08000 +0.04	5.13	5.00	5.04	306,000
31 Jan 14	5.04000 -0.07	5.20	5.02	5.11	363,200
30 Jan 14	5.11000 +0.35	5.18	4.77	4.86	252,600
29 Jan 14	4.76000 -0.25	5.17	4.75	5.17	420,600
28 Jan 14	5.01000 +0.31	5.11	4.70	4.70	334,400
27 Jan 14	4.70000 -0.22	4.90	4.65	4.86	283,800
24 Jan 14	4.92000 -0.11	5.02	4.85	5.00	547,800
23 Jan 14	5.03000 -0.04	5.05	5.01	5.05	108,100
22 Jan 14	5.07000 -0.01	5.12	5.02	5.10	91,200
21 Jan 14	5.08000 -0.03	5.18	5.04	5.18	188,600
17 Jan 14	5.11000 +0.04	5.18	5.04	5.04	141,100
16 Jan 14	5.07000 +0.04	5.07	5.00	5.02	196,000
15 Jan 14	5.03000 -0.08	5.15	5.01	5.10	140,100
14 Jan 14	5.11000 +0.08	5.15	5.00	5.07	139,600
13 Jan 14	5.03000 -0.13	5.18	5.00	5.14	210,700
10 Jan 14	5.16000 -0.04	5.26	5.13	5.26	242,500
09 Jan 14	5.20000 -0.02	5.29	5.12	5.22	263,200
08 Jan 14	5.22000 -0.09	5.32	5.20	5.32	104,600
07 Jan 14	5.31000 +0.01	5.35	5.28	5.32	108,200
06 Jan 14	5.30000 +0.08	5.33	5.16	5.26	126,400
03 Jan 14	5.22000 -0.07	5.33	5.12	5.33	304,900
02 Jan 14	5.29000 -0.12	5.35	5.20	5.35	108,700
31 Dec 13	5.41000 +0.02	5.45	5.30	5.38	163,600
30 Dec 13	5.39000 -0.01	5.55	5.35	5.40	89,400
27 Dec 13	5.40000 -0.08	5.53	5.38	5.50	108,200
26 Dec 13	5.48000 +0.04	5.54	5.41	5.47	76,700
24 Dec 13	5.44000 +0.05	5.47	5.29	5.38	68,000
23 Dec 13	5.39000 -0.05	5.50	5.36	5.50	247,500
20 Dec 13	5.44000 +0.34	5.46	4.99	5.10	472,300
19 Dec 13	5.10000 +0.00	5.15	5.00	5.10	115,200
18 Dec 13	5.10000 -0.04	5.20	4.99	5.16	222,800
17 Dec 13	5.14000 +0.23	5.27	4.84	4.91	493,400
16 Dec 13	4.91000 +0.02	4.95	4.84	4.93	96,100
13 Dec 13	4.89000 -0.04	4.97	4.86	4.96	114,200
12 Dec 13	4.93000 -0.04	4.96	4.79	4.96	216,600
11 Dec 13	4.97000 -0.03	5.02	4.91	4.99	119,100
10 Dec 13	5.00000 +0.09	5.03	4.89	4.90	204,700
09 Dec 13	4.91000 -0.17	5.10	4.89	5.10	97,000
06 Dec 13	5.08000 +0.12	5.11	4.93	5.04	369,200
05 Dec 13	4.96000 -0.19	5.14	4.84	5.14	303,900
04 Dec 13	5.15000 +0.03	5.18	5.05	5.10	146,300
03 Dec 13	5.12000 +0.04	5.14	5.01	5.05	246,400
02 Dec 13	5.08000 -0.01	5.14	5.01	5.09	381,600
29 Nov 13	5.09000 +0.10	5.10	4.94	5.03	162,700
27 Nov 13	4.99000 +0.32	5.00	4.62	4.70	273,300
26 Nov 13	4.67000 +0.05	4.70	4.57	4.62	257,700
25 Nov 13	4.62000 -0.17	4.82	4.60	4.78	359,800
22 Nov 13	4.79000 -0.09	4.87	4.75	4.87	94,100
21 Nov 13	4.88000 +0.06	4.93	4.81	4.82	107,000
20 Nov 13	4.82000 -0.12	4.98	4.79	4.93	205,300
19 Nov 13	4.94000 -0.01	5.07	4.90	4.97	96,700
18 Nov 13	4.95000 -0.14	5.10	4.95	5.07	129,800
15 Nov 13	5.09000 +0.00	5.11	4.92	5.10	132,600
14 Nov 13	5.09000 -0.02	5.13	4.98	5.12	111,000
13 Nov 13	5.11000 +0.25	5.11	4.84	4.87	154,000
12 Nov 13	4.86000 +0.03	4.89	4.77	4.83	165,300
11 Nov 13	4.83000 -0.09	5.03	4.80	4.95	434,600
08 Nov 13	4.92000 +0.13	4.98	4.79	4.79	133,300
07 Nov 13	4.79000 -0.11	5.07	4.75	4.94	204,200
06 Nov 13	4.90000 -0.16	5.14	4.83	5.09	228,000
05 Nov 13	5.06000 -0.04	5.14	5.00	5.05	146,100
04 Nov 13	5.10000 +0.02	5.21	5.01	5.08	197,600
01 Nov 13	5.08000 -0.36	5.46	5.03	5.46	478,300
31 Oct 13	5.44000 +0.24	5.52	5.00	5.19	433,000
30 Oct 13	5.20000 +0.06	5.33	5.15	5.20	415,000
29 Oct 13	5.14000 -0.59	5.70	4.91	5.70	709,400
28 Oct 13	5.73000 +0.40	5.75	5.30	5.35	329,800
25 Oct 13	5.33000 -0.08	5.50	5.30	5.45	115,400
24 Oct 13	5.41000 +0.11	5.45	5.28	5.29	142,300
23 Oct 13	5.30000 -0.06	5.40	5.26	5.30	145,600
22 Oct 13	5.36000 +0.04	5.48	5.30	5.43	168,500
21 Oct 13	5.32000 +0.02	5.48	5.10	5.29	411,200
18 Oct 13	5.30000 +0.06	5.43	5.25	5.31	145,600
17 Oct 13	5.24000 +0.00	5.36	5.16	5.22	216,700
16 Oct 13	5.24000 +0.09	5.32	5.16	5.20	168,500
15 Oct 13	5.15000 +0.05	5.26	5.02	5.08	206,800
14 Oct 13	5.10000 -0.25	5.34	5.05	5.29	276,300
11 Oct 13	5.35000 +0.40	5.45	4.97	5.00	381,500
10 Oct 13	4.95000 +0.27	4.95	4.70	4.75	288,400
09 Oct 13	4.68000 +0.03	4.74	4.53	4.69	520,100
08 Oct 13	4.65000 -0.10	4.74	4.60	4.74	405,100
07 Oct 13	4.75000 -0.15	4.85	4.67	4.84	404,700
04 Oct 13	4.90000 +0.03	5.03	4.87	4.87	182,200
03 Oct 13	4.87000 -0.19	5.07	4.86	5.03	207,600
02 Oct 13	5.06000 +0.07	5.10	4.95	4.95	259,800
01 Oct 13	4.99000 +0.06	5.20	4.92	5.07	361,600
30 Sep 13	4.93000 -0.30	5.18	4.67	5.15	751,700
27 Sep 13	5.23000 -0.08	5.32	5.15	5.26	135,900
26 Sep 13	5.31000 -0.02	5.35	5.22	5.33	91,100
25 Sep 13	5.33000 -0.01	5.38	5.32	5.33	116,300
24 Sep 13	5.34000 +0.00	5.40	5.27	5.34	164,600
23 Sep 13	5.34000 -0.09	5.40	5.24	5.39	174,800
20 Sep 13	5.43000 -0.01	5.47	5.31	5.43	175,200
19 Sep 13	5.44000 -0.16	5.68	5.40	5.62	135,300
18 Sep 13	5.60000 +0.04	5.72	5.44	5.54	140,800
17 Sep 13	5.56000 +0.17	5.57	5.40	5.40	120,500
16 Sep 13	5.39000 +0.01	5.56	5.38	5.50	286,800
13 Sep 13	5.38000 +0.20	5.43	5.18	5.20	127,000
12 Sep 13	5.18000 -0.13	5.34	5.15	5.30	110,600
11 Sep 13	5.31000 +0.04	5.39	5.19	5.24	160,700
10 Sep 13	5.27000 -0.12	5.45	5.16	5.45	240,300
09 Sep 13	5.39000 +0.05	5.44	5.29	5.38	179,700
06 Sep 13	5.34000 +0.00	5.45	5.15	5.38	117,500
05 Sep 13	5.34000 -0.08	5.47	5.23	5.45	160,500
04 Sep 13	5.42000 +0.14	5.44	5.15	5.27	110,500
03 Sep 13	5.28000 -0.16	5.59	5.21	5.55	143,300
30 Aug 13	5.44000 -0.08	5.59	5.32	5.57	166,000
29 Aug 13	5.52000 -0.29	6.01	5.22	5.82	397,600
28 Aug 13	5.81000 +0.06	5.93	5.72	5.74	92,800
27 Aug 13	5.75000 -0.29	5.94	5.70	5.91	122,500
26 Aug 13	6.04000 -0.10	6.24	5.99	6.15	89,300
23 Aug 13	6.14000 -0.11	6.26	6.04	6.26	54,700
22 Aug 13	6.25000 +0.16	6.25	6.05	6.14	55,300
21 Aug 13	6.09000 +0.00	6.18	6.03	6.05	85,700
20 Aug 13	6.09000 +0.14	6.22	5.94	5.94	125,700
19 Aug 13	5.95000 -0.48	6.50	5.94	6.40	116,400
16 Aug 13	6.43000 +0.18	6.50	6.20	6.20	181,700
15 Aug 13	6.25000 -0.28	6.42	6.14	6.42	145,200
14 Aug 13	6.53000 -0.04	6.65	6.50	6.59	48,700
13 Aug 13	6.57000 +0.11	6.62	6.27	6.49	85,100
12 Aug 13	6.46000 -0.17	6.66	6.40	6.54	108,400
09 Aug 13	6.63000 -0.17	6.99	6.61	6.77	71,400
08 Aug 13	6.80000 +0.31	6.87	6.52	6.56	82,000
07 Aug 13	6.49000 -0.29	6.76	6.45	6.76	76,700
06 Aug 13	6.78000 -0.17	6.92	6.71	6.92	57,600
05 Aug 13	6.95000 -0.01	6.99	6.81	6.97	43,100
02 Aug 13	6.96000 +0.16	6.98	6.64	6.77	110,000
01 Aug 13	6.80000 +0.22	6.80	6.59	6.65	92,900
31 Jul 13	6.58000 +0.00	6.78	6.51	6.60	59,400
30 Jul 13	6.58000 -0.12	6.85	6.48	6.69	93,700
29 Jul 13	6.70000 -0.21	6.90	6.65	6.90	92,400
26 Jul 13	6.91000 -0.08	7.15	6.80	6.93	70,900
25 Jul 13	6.99000 +0.48	6.99	6.45	6.45	81,300
24 Jul 13	6.51000 -0.11	6.69	6.47	6.64	88,200
23 Jul 13	6.62000 -0.35	6.99	6.52	6.99	152,400
22 Jul 13	6.97000 -0.15	7.17	6.93	7.15	74,800
19 Jul 13	7.12000 +0.03	7.15	6.98	7.08	93,400
18 Jul 13	7.09000 +0.21	7.09	6.85	6.93	103,700
17 Jul 13	6.88000 +0.24	6.96	6.71	6.71	117,400
16 Jul 13	6.64000 -0.01	6.79	6.55	6.65	85,000
15 Jul 13	6.65000 -0.27	6.99	6.63	6.95	178,600
12 Jul 13	6.92000 +0.12	6.94	6.71	6.80	123,200
11 Jul 13	6.80000 +0.18	6.85	6.45	6.69	148,200
10 Jul 13	6.62000 +0.02	6.65	6.51	6.64	94,500
09 Jul 13	6.60000 +0.04	6.65	6.56	6.60	111,100
08 Jul 13	6.56000 +0.06	6.64	6.48	6.51	180,000
05 Jul 13	6.50000 +0.48	6.50	6.07	6.13	164,800
03 Jul 13	6.02000 +0.00	6.04	5.89	6.00	222,800
02 Jul 13	6.02000 -0.14	6.16	5.97	6.10	155,700
01 Jul 13	6.16000 -0.03	6.50	6.13	6.20	214,900
28 Jun 13	6.19000 +0.01	6.24	6.07	6.17	935,800
27 Jun 13	6.18000 +0.41	6.22	5.80	5.80	127,900
26 Jun 13	5.77000 +0.03	5.80	5.73	5.79	254,500
25 Jun 13	5.74000 +0.04	5.80	5.61	5.76	109,100
24 Jun 13	5.70000 -0.32	6.03	5.70	5.96	135,100
21 Jun 13	6.02000 +0.13	6.06	5.79	5.95	181,300
20 Jun 13	5.89000 -0.17	6.00	5.77	5.96	116,600
19 Jun 13	6.06000 +0.09	6.11	5.99	5.99	101,000
18 Jun 13	5.97000 +0.12	6.05	5.85	5.88	157,600
17 Jun 13	5.85000 +0.29	5.88	5.63	5.65	94,800
14 Jun 13	5.56000 -0.15	5.86	5.55	5.70	130,200
13 Jun 13	5.71000 +0.24	5.76	5.29	5.48	155,500
12 Jun 13	5.47000 -0.18	5.75	5.43	5.70	176,800
11 Jun 13	5.65000 -0.24	5.89	5.55	5.79	123,600
10 Jun 13	5.89000 -0.08	6.04	5.81	5.90	235,900
07 Jun 13	5.97000 +0.10	6.03	5.81	5.91	99,300
06 Jun 13	5.87000 -0.03	6.00	5.71	5.86	119,400
05 Jun 13	5.90000 -0.24	6.13	5.85	6.11	125,300
04 Jun 13	6.14000 -0.05	6.26	6.07	6.19	114,100
03 Jun 13	6.19000 +0.10	6.29	5.97	6.11	263,900
31 May 13	6.09000 -0.18	6.24	6.09	6.21	186,700
30 May 13	6.27000 +0.03	6.30	6.17	6.27	127,000
29 May 13	6.24000 -0.14	6.44	6.15	6.32	115,700
28 May 13	6.38000 +0.19	6.45	6.08	6.31	146,300
24 May 13	6.19000 +0.04	6.25	6.13	6.15	75,600
23 May 13	6.15000 -0.14	6.20	6.01	6.18	217,500
22 May 13	6.29000 -0.22	6.59	6.20	6.48	122,500
21 May 13	6.51000 -0.03	6.57	6.39	6.53	95,600
20 May 13	6.54000 -0.01	6.57	6.21	6.42	132,100
17 May 13	6.55000 +0.07	6.60	6.38	6.50	120,900
16 May 13	6.48000 +0.08	6.49	6.37	6.39	76,700
15 May 13	6.40000 +0.00	6.50	6.36	6.37	148,700
14 May 13	6.40000 +0.05	6.50	6.35	6.39	178,000
13 May 13	6.35000 +0.30	6.54	5.91	6.02	206,900
10 May 13	6.05000 -0.17	6.33	6.04	6.22	272,900
09 May 13	6.22000 -0.07	6.33	6.15	6.30	341,600
08 May 13	6.29000 +0.20	6.40	6.03	6.08	298,800
07 May 13	6.09000 +0.24	6.16	5.82	5.82	276,500
06 May 13	5.85000 +0.17	5.92	5.64	5.64	277,300
03 May 13	5.68000 +0.12	5.75	5.59	5.67	229,500
02 May 13	5.56000 -0.15	5.73	5.56	5.73	348,600
01 May 13	5.71000 -0.22	5.92	5.66	5.92	255,000
30 Apr 13	5.93000 -0.12	6.05	5.50	6.01	674,600
29 Apr 13	6.05000 +0.21	6.15	5.82	5.90	355,100
26 Apr 13	5.84000 +0.18	5.88	5.65	5.70	148,300
25 Apr 13	5.66000 +0.13	5.75	5.58	5.58	152,800
24 Apr 13	5.53000 +0.12	5.58	5.38	5.39	153,000
23 Apr 13	5.41000 +0.03	5.42	5.37	5.41	222,500
22 Apr 13	5.38000 +0.03	5.42	5.26	5.42	145,700
19 Apr 13	5.35000 +0.06	5.36	5.20	5.31	101,200
18 Apr 13	5.29000 +0.04	5.33	5.27	5.28	120,800
17 Apr 13	5.25000 -0.11	5.32	5.17	5.26	132,900
16 Apr 13	5.36000 +0.12	5.45	5.28	5.32	161,100
15 Apr 13	5.24000 -0.18	5.52	5.09	5.37	202,000
12 Apr 13	5.42000 -0.08	5.44	5.01	5.41	149,400
11 Apr 13	5.50000 +0.10	5.53	5.40	5.40	137,200
10 Apr 13	5.40000 +0.33	5.42	5.10	5.10	134,400
09 Apr 13	5.07000 -0.05	5.14	5.03	5.13	137,800
08 Apr 13	5.12000 +0.12	5.12	5.00	5.04	83,700
05 Apr 13	5.00000 -0.02	5.01	4.93	4.93	86,500
04 Apr 13	5.02000 +0.06	5.05	4.99	4.99	48,800
03 Apr 13	4.96000 -0.04	5.03	4.95	5.03	120,600
02 Apr 13	5.00000 +0.12	5.05	4.90	4.90	179,000
01 Apr 13	4.88000 -0.09	5.08	4.75	4.99	185,500
28 Mar 13	4.97000 -0.08	5.07	4.96	5.07	164,400
27 Mar 13	5.05000 +0.01	5.06	4.96	5.02	232,700
26 Mar 13	5.04000 -0.01	5.11	5.00	5.09	113,300
25 Mar 13	5.05000 +0.08	5.10	4.94	4.95	155,400
22 Mar 13	4.97000 -0.12	5.10	4.93	5.10	62,500
21 Mar 13	5.09000 +0.00	5.09	5.01	5.07	63,100
20 Mar 13	5.09000 +0.06	5.10	5.01	5.05	109,400
19 Mar 13	5.03000 +0.11	5.04	4.89	4.91	136,300
18 Mar 13	4.92000 -0.12	5.00	4.63	5.00	156,400
15 Mar 13	5.04000 -0.02	5.08	4.98	5.08	150,700
14 Mar 13	5.06000 +0.03	5.12	5.00	5.03	72,700
13 Mar 13	5.03000 +0.00	5.08	4.86	5.02	114,500
12 Mar 13	5.03000 -0.07	5.12	4.99	5.11	75,400
11 Mar 13	5.10000 +0.20	5.10	4.91	4.91	140,300
08 Mar 13	4.90000 +0.13	4.98	4.75	4.84	206,200
07 Mar 13	4.77000 +0.06	4.85	4.69	4.72	103,700
06 Mar 13	4.71000 +0.07	4.71	4.47	4.69	105,400
05 Mar 13	4.64000 +0.17	4.74	4.43	4.52	115,600
04 Mar 13	4.47000 -0.04	4.58	4.41	4.52	108,300
01 Mar 13	4.51000 +0.21	4.56	4.29	4.29	211,200
28 Feb 13	4.30000 -0.02	4.41	4.28	4.32	175,600
27 Feb 13	4.32000 +0.02	4.40	4.27	4.29	79,900
26 Feb 13	4.30000 +0.10	4.33	4.23	4.23	96,200
25 Feb 13	4.20000 -0.10	4.36	4.20	4.35	98,000
22 Feb 13	4.30000 +0.05	4.33	4.28	4.30	103,100
21 Feb 13	4.25000 +0.02	4.30	4.20	4.23	102,500
20 Feb 13	4.23000 -0.12	4.35	4.23	4.34	132,300
19 Feb 13	4.35000 +0.14	4.35	4.10	4.19	182,200
15 Feb 13	4.21000 -0.07	4.33	4.18	4.33	143,100
14 Feb 13	4.28000 +0.15	4.39	4.13	4.13	196,100
13 Feb 13	4.13000 +0.05	4.16	4.06	4.10	203,900
12 Feb 13	4.08000 +0.09	4.14	3.99	4.00	146,500
11 Feb 13	3.99000 -0.01	4.05	3.98	4.00	102,800
08 Feb 13	4.00000 +0.04	4.03	3.96	3.99	136,000
07 Feb 13	3.96000 +0.07	4.01	3.85	3.87	195,500
06 Feb 13	3.89000 +0.09	3.91	3.78	3.79	121,400
05 Feb 13	3.80000 -0.03	3.85	3.79	3.85	166,600
04 Feb 13	3.83000 -0.18	4.03	3.80	4.00	187,300
01 Feb 13	4.01000 -0.01	4.19	3.97	4.10	169,900
31 Jan 13	4.02000 +0.30	4.12	3.69	3.73	412,300
30 Jan 13	3.72000 -0.03	3.78	3.70	3.73	54,300
29 Jan 13	3.75000 +0.01	3.76	3.67	3.72	35,700
28 Jan 13	3.74000 -0.02	3.80	3.71	3.75	97,400
25 Jan 13	3.76000 -0.01	3.81	3.73	3.81	73,700
24 Jan 13	3.77000 +0.03	3.79	3.74	3.75	78,300
23 Jan 13	3.74000 -0.02	3.78	3.74	3.77	89,800
22 Jan 13	3.76000 +0.07	3.78	3.71	3.73	213,700
18 Jan 13	3.69000 -0.01	3.73	3.66	3.69	33,200
17 Jan 13	3.70000 +0.14	3.72	3.45	3.58	203,000
16 Jan 13	3.56000 -0.12	3.73	3.55	3.67	48,100
15 Jan 13	3.68000 +0.07	3.71	3.60	3.62	62,400
14 Jan 13	3.61000 -0.07	3.75	3.60	3.71	68,900
11 Jan 13	3.68000 -0.03	3.74	3.65	3.74	37,800
10 Jan 13	3.71000 +0.02	3.75	3.63	3.72	46,000
09 Jan 13	3.69000 +0.04	3.71	3.61	3.67	37,100
08 Jan 13	3.65000 +0.02	3.69	3.57	3.62	36,700
07 Jan 13	3.63000 -0.08	3.71	3.59	3.71	51,900
04 Jan 13	3.71000 +0.02	3.77	3.62	3.69	59,800
03 Jan 13	3.69000 -0.09	3.81	3.64	3.80	102,900
02 Jan 13	3.78000 +0.11	3.95	3.70	3.86	200,100
31 Dec 12	3.67000 +0.19	3.70	3.46	3.50	147,900
28 Dec 12	3.48000 -0.22	3.75	3.46	3.67	146,200
27 Dec 12	3.70000 +0.08	3.73	3.52	3.64	80,000
26 Dec 12	3.62000 +0.02	3.77	3.55	3.62	82,600
24 Dec 12	3.60000 -0.04	3.81	3.50	3.63	40,500
21 Dec 12	3.64000 -0.08	3.69	3.52	3.69	171,800
20 Dec 12	3.72000 +0.00	3.75	3.65	3.75	111,700
19 Dec 12	3.72000 +0.27	3.93	3.34	3.46	200,400
18 Dec 12	3.45000 +0.07	3.49	3.38	3.39	145,600
17 Dec 12	3.38000 +0.07	3.41	3.35	3.35	65,700
14 Dec 12	3.31000 +0.03	3.42	3.27	3.27	48,400
13 Dec 12	3.28000 -0.08	3.40	3.25	3.40	85,700
12 Dec 12	3.36000 -0.05	3.43	3.32	3.43	67,800
11 Dec 12	3.41000 +0.01	3.49	3.36	3.44	148,900
10 Dec 12	3.40000 +0.22	3.43	3.18	3.20	119,400
07 Dec 12	3.18000 +0.06	3.21	3.05	3.12	94,400
06 Dec 12	3.12000 -0.01	3.13	3.05	3.10	38,700
05 Dec 12	3.13000 +0.04	3.15	3.10	3.12	49,000
04 Dec 12	3.09000 +0.02	3.12	3.04	3.04	101,700
03 Dec 12	3.07000 -0.06	3.23	3.01	3.17	135,300
30 Nov 12	3.13000 +0.00	3.17	3.09	3.14	56,400
29 Nov 12	3.13000 -0.02	3.22	3.06	3.21	110,000
28 Nov 12	3.15000 +0.18	3.15	2.98	2.98	51,800
27 Nov 12	2.97000 -0.02	3.01	2.96	2.98	73,100
26 Nov 12	2.99000 -0.09	3.09	2.90	3.06	130,800
23 Nov 12	3.08000 +0.08	3.25	3.02	3.02	73,700
21 Nov 12	3.00000 -0.05	3.03	2.90	2.90	106,800
20 Nov 12	3.05000 +0.16	3.13	2.88	2.88	108,700
19 Nov 12	2.89000 -0.01	2.97	2.77	2.90	143,200
16 Nov 12	2.90000 -0.13	3.02	2.82	3.00	143,200
15 Nov 12	3.03000 +0.03	3.15	3.00	3.01	138,800
14 Nov 12	3.00000 -0.16	3.19	3.00	3.17	141,300
13 Nov 12	3.16050 -0.06	3.29	3.16	3.16	66,300
12 Nov 12	3.22000 +0.10	3.28	3.10	3.12	73,100
09 Nov 12	3.12000 -0.10	3.22	3.10	3.17	100,100
08 Nov 12	3.22000 -0.20	3.43	3.20	3.42	93,100
07 Nov 12	3.42000 -0.08	3.50	3.36	3.45	103,800
06 Nov 12	3.50000 +0.23	3.57	3.28	3.28	144,600
05 Nov 12	3.27000 -0.17	3.47	3.25	3.42	157,500
02 Nov 12	3.44000 -0.19	3.63	3.41	3.63	75,600
01 Nov 12	3.63000 +0.00	3.64	3.56	3.62	80,800
31 Oct 12	3.63000 +0.08	3.66	3.51	3.58	78,500
26 Oct 12	3.55000 +0.00	3.62	3.45	3.54	54,600
25 Oct 12	3.55000 +0.11	3.55	3.45	3.50	52,800
24 Oct 12	3.44000 +0.22	3.57	3.25	3.25	93,300
23 Oct 12	3.22000 -0.16	3.38	3.19	3.36	96,600
22 Oct 12	3.38000 -0.14	3.56	3.20	3.53	101,900
19 Oct 12	3.52000 -0.16	3.69	3.44	3.65	98,200
18 Oct 12	3.68000 -0.12	3.82	3.60	3.80	96,300
17 Oct 12	3.80000 +0.07	3.80	3.67	3.73	68,700
16 Oct 12	3.73000 +0.02	3.77	3.63	3.74	67,900
15 Oct 12	3.71000 +0.01	3.73	3.60	3.67	102,300
12 Oct 12	3.70000 -0.05	3.77	3.70	3.74	35,200
11 Oct 12	3.75000 +0.00	3.79	3.72	3.78	18,000
10 Oct 12	3.75000 +0.01	3.81	3.73	3.76	82,900
09 Oct 12	3.74000 -0.08	3.84	3.74	3.82	35,300
08 Oct 12	3.82000 +0.04	3.87	3.75	3.77	61,200
05 Oct 12	3.78000 -0.06	3.88	3.78	3.85	76,900
04 Oct 12	3.84000 +0.08	3.84	3.75	3.76	63,000
03 Oct 12	3.76000 +0.03	3.78	3.70	3.74	88,300
02 Oct 12	3.73000 -0.02	3.81	3.68	3.77	155,000
01 Oct 12	3.75000 +0.02	3.93	3.73	3.76	101,200
28 Sep 12	3.73000 -0.10	3.84	3.73	3.80	68,700
27 Sep 12	3.83000 +0.06	3.89	3.78	3.78	107,200
26 Sep 12	3.77000 +0.01	3.80	3.71	3.78	82,300
25 Sep 12	3.76000 -0.04	3.86	3.74	3.81	113,500
24 Sep 12	3.80000 -0.05	3.87	3.76	3.84	182,000
21 Sep 12	3.85000 -0.14	4.04	3.81	4.04	181,500
20 Sep 12	3.99000 +0.10	4.00	3.82	3.86	103,200
19 Sep 12	3.89000 -0.09	4.03	3.89	3.98	106,800
18 Sep 12	3.98000 +0.05	4.01	3.87	3.89	107,900
17 Sep 12	3.93000 +0.14	3.94	3.80	3.80	142,000
14 Sep 12	3.79000 +0.04	3.83	3.73	3.77	208,600
13 Sep 12	3.75000 -0.15	4.03	3.70	3.92	965,200
12 Sep 12	3.90000 -0.10	4.04	3.86	4.02	178,800
11 Sep 12	4.00000 +0.00	4.05	3.98	4.02	181,500
10 Sep 12	4.00000 +0.05	4.05	3.94	3.95	204,500
07 Sep 12	3.95000 +0.00	3.99	3.82	3.99	224,700
06 Sep 12	3.95000 +0.19	3.96	3.76	3.80	122,700
05 Sep 12	3.76000 +0.09	3.79	3.67	3.69	136,500
04 Sep 12	3.67000 +0.08	3.75	3.60	3.65	167,300
31 Aug 12	3.59500 -0.06	3.71	3.58	3.70	191,600
30 Aug 12	3.65000 -0.03	3.71	3.59	3.63	133,500
29 Aug 12	3.68000 -0.03	3.78	3.64	3.69	168,300
28 Aug 12	3.71000 -0.06	3.80	3.64	3.80	795,300
27 Aug 12	3.77000 +0.07	3.83	3.64	3.71	179,200
24 Aug 12	3.70000 +0.15	3.72	3.47	3.58	105,100
23 Aug 12	3.55000 -0.05	3.81	3.49	3.80	199,900
22 Aug 12	3.60000 -0.08	3.75	3.58	3.69	226,200
21 Aug 12	3.68000 -0.10	3.99	3.65	3.83	168,900
20 Aug 12	3.78000 +0.07	3.78	3.66	3.68	195,300
17 Aug 12	3.71000 -0.02	3.78	3.66	3.72	84,600
16 Aug 12	3.73000 -0.03	3.77	3.66	3.77	50,600
15 Aug 12	3.76000 +0.20	3.76	3.56	3.57	47,100
14 Aug 12	3.56000 -0.13	3.73	3.56	3.71	56,400
13 Aug 12	3.69000 +0.10	3.88	3.59	3.59	96,500
10 Aug 12	3.59000 -0.01	3.61	3.52	3.58	52,600
09 Aug 12	3.60000 -0.08	3.66	3.51	3.66	83,100
08 Aug 12	3.68000 -0.01	3.78	3.65	3.67	40,000
07 Aug 12	3.69000 -0.05	3.85	3.66	3.75	128,000
06 Aug 12	3.74000 +0.22	3.75	3.51	3.53	80,100
03 Aug 12	3.52000 +0.09	3.59	3.40	3.44	58,100
02 Aug 12	3.43000 -0.05	3.59	3.42	3.47	105,000
01 Aug 12	3.48000 -0.03	3.56	3.48	3.52	76,700
31 Jul 12	3.51000 +0.09	3.59	3.41	3.41	59,600
30 Jul 12	3.42000 -0.07	3.59	3.41	3.57	97,400
27 Jul 12	3.49000 +0.20	3.51	3.19	3.27	124,400
26 Jul 12	3.29000 -0.19	3.52	3.13	3.51	229,200
25 Jul 12	3.48000 -0.13	3.70	3.46	3.67	134,700
24 Jul 12	3.61000 +0.03	3.70	3.57	3.58	153,000
23 Jul 12	3.58000 -0.14	3.70	3.57	3.65	140,300
20 Jul 12	3.72000 -0.08	3.76	3.70	3.74	165,400
19 Jul 12	3.80000 -0.12	3.95	3.78	3.90	123,100
18 Jul 12	3.92000 +0.04	4.12	3.88	3.90	410,100
17 Jul 12	3.88000 +0.14	3.91	3.73	3.78	186,300
16 Jul 12	3.74000 +0.01	3.79	3.69	3.76	68,200
13 Jul 12	3.73000 +0.03	3.75	3.67	3.73	105,000
12 Jul 12	3.70000 +0.06	3.74	3.62	3.62	95,600
11 Jul 12	3.64000 -0.06	3.71	3.62	3.70	141,100
10 Jul 12	3.70000 +0.11	3.71	3.62	3.64	239,800
09 Jul 12	3.59000 +0.00	3.65	3.53	3.53	184,400
06 Jul 12	3.59000 +0.00	3.67	3.50	3.53	147,800
05 Jul 12	3.59000 +0.03	3.63	3.48	3.53	130,700
03 Jul 12	3.56000 -0.01	3.62	3.51	3.58	113,600
02 Jul 12	3.57000 +0.08	3.60	3.42	3.50	142,400
29 Jun 12	3.49000 +0.14	3.50	3.37	3.40	200,000
28 Jun 12	3.35000 -0.10	3.45	3.26	3.42	177,800
27 Jun 12	3.45000 -0.02	3.51	3.41	3.46	88,600
26 Jun 12	3.47000 -0.02	3.63	3.42	3.50	154,400
25 Jun 12	3.49000 +0.01	3.60	3.34	3.41	165,100
22 Jun 12	3.48000 +0.31	3.52	3.21	3.21	838,500
21 Jun 12	3.17000 -0.13	3.36	3.16	3.35	78,600
20 Jun 12	3.30000 -0.02	3.37	3.28	3.30	101,500
19 Jun 12	3.32000 +0.21	3.34	3.10	3.12	243,800
18 Jun 12	3.11000 -0.03	3.15	3.04	3.10	69,600
15 Jun 12	3.14000 +0.03	3.17	3.08	3.10	185,100
14 Jun 12	3.11000 +0.05	3.13	3.01	3.06	112,200
13 Jun 12	3.06000 +0.00	3.09	3.02	3.05	77,800
12 Jun 12	3.06000 +0.08	3.07	2.99	3.02	82,500
11 Jun 12	2.98000 -0.05	3.07	2.98	3.06	140,300
08 Jun 12	3.03000 -0.08	3.13	3.00	3.09	159,200
07 Jun 12	3.11000 -0.04	3.15	3.07	3.15	73,900
06 Jun 12	3.15000 +0.09	3.18	3.06	3.10	87,800
05 Jun 12	3.06000 +0.08	3.08	2.96	2.96	89,800
04 Jun 12	2.98000 +0.07	3.00	2.91	2.93	154,600
01 Jun 12	2.91000 -0.05	2.96	2.88	2.93	123,300
31 May 12	2.96000 +0.03	3.02	2.93	2.93	114,300
30 May 12	2.93000 -0.04	2.99	2.91	2.93	47,500
29 May 12	2.97000 -0.01	3.02	2.87	3.01	158,200
25 May 12	2.98000 +0.05	2.98	2.92	2.92	56,700
24 May 12	2.93000 -0.01	2.95	2.88	2.94	105,300
23 May 12	2.94000 -0.03	3.05	2.92	2.94	127,000
22 May 12	2.97000 +0.07	3.02	2.88	2.88	81,000
21 May 12	2.90000 +0.00	2.91	2.82	2.86	97,200
18 May 12	2.90000 +0.02	3.02	2.85	2.88	141,700
17 May 12	2.88000 +0.04	2.94	2.85	2.85	122,300
16 May 12	2.84000 -0.13	3.03	2.76	3.00	206,500
15 May 12	2.97000 -0.11	3.07	2.96	3.07	60,000
14 May 12	3.08000 +0.06	3.14	2.86	3.00	205,300
11 May 12	3.02000 -0.17	3.20	3.00	3.16	249,500
10 May 12	3.19000 +0.04	3.21	3.13	3.19	130,000
09 May 12	3.15000 -0.06	3.21	3.12	3.19	97,000
08 May 12	3.21000 +0.12	3.25	3.07	3.08	223,000
07 May 12	3.09000 +0.05	3.15	2.97	3.06	120,000
04 May 12	3.04000 -0.06	3.12	2.98	3.10	159,000
03 May 12	3.10000 +0.05	3.18	2.94	3.08	302,200
02 May 12	3.05000 +0.05	3.05	2.90	3.00	128,700
01 May 12	3.00000 +0.02	3.03	2.94	2.94	169,000
30 Apr 12	2.98000 +0.02	3.00	2.91	2.95	133,000
27 Apr 12	2.96000 -0.01	2.99	2.88	2.99	61,600
26 Apr 12	2.97000 -0.01	3.02	2.94	2.98	30,100
25 Apr 12	2.98000 -0.04	3.08	2.92	3.06	96,400
24 Apr 12	3.02000 +0.10	3.04	2.90	2.92	148,300
23 Apr 12	2.92000 -0.01	2.93	2.86	2.86	74,500
20 Apr 12	2.93000 +0.06	2.94	2.87	2.92	96,900
19 Apr 12	2.87000 -0.01	2.95	2.85	2.90	53,700
18 Apr 12	2.88000 -0.03	2.94	2.84	2.90	96,600
17 Apr 12	2.91000 +0.07	2.96	2.86	2.88	67,100
16 Apr 12	2.84000 +0.02	2.90	2.81	2.83	49,000
13 Apr 12	2.82000 -0.07	2.90	2.81	2.86	133,500
12 Apr 12	2.89000 -0.05	2.96	2.88	2.94	153,500
11 Apr 12	2.94000 +0.07	2.99	2.82	2.97	200,700
10 Apr 12	2.87000 -0.02	2.94	2.87	2.89	102,000
09 Apr 12	2.89000 +0.01	2.94	2.82	2.83	95,500
05 Apr 12	2.88000 +0.00	2.90	2.81	2.86	68,700
04 Apr 12	2.88000 -0.14	3.03	2.88	2.98	126,900
03 Apr 12	3.02000 -0.01	3.04	2.97	3.01	131,300
02 Apr 12	3.03000 +0.00	3.04	2.99	3.01	55,300
30 Mar 12	3.03000 +0.03	3.04	2.96	3.02	143,700
29 Mar 12	3.00000 +0.01	3.01	2.95	2.98	24,600
28 Mar 12	2.99000 +0.00	3.02	2.98	2.99	66,000
27 Mar 12	2.99000 -0.09	3.08	2.98	3.08	107,400
26 Mar 12	3.08000 +0.03	3.13	3.03	3.08	103,700
23 Mar 12	3.05000 +0.03	3.05	3.01	3.01	52,100
22 Mar 12	3.02000 +0.00	3.05	2.96	2.97	46,700
21 Mar 12	3.02000 -0.01	3.04	2.89	3.03	32,900
20 Mar 12	3.03000 -0.04	3.08	3.00	3.05	39,200
19 Mar 12	3.07000 +0.00	3.09	2.99	3.07	116,800
16 Mar 12	3.07000 +0.07	3.08	2.96	2.99	151,800
15 Mar 12	3.00000 +0.06	3.00	2.94	2.98	51,700
14 Mar 12	2.94000 -0.01	2.97	2.90	2.94	48,400
13 Mar 12	2.95000 +0.09	2.95	2.85	2.90	123,900
12 Mar 12	2.86000 +0.05	2.98	2.81	2.81	192,100
09 Mar 12	2.81000 +0.01	2.83	2.76	2.83	203,500
08 Mar 12	2.80000 +0.04	2.80	2.71	2.80	147,800
07 Mar 12	2.76000 +0.01	2.80	2.70	2.76	136,300
06 Mar 12	2.75000 -0.04	2.80	2.75	2.75	56,700
05 Mar 12	2.79000 +0.06	2.80	2.74	2.74	90,700
02 Mar 12	2.73000 -0.01	2.82	2.71	2.75	91,400
01 Mar 12	2.74000 +0.01	2.82	2.72	2.74	108,900
29 Feb 12	2.73000 -0.05	2.81	2.70	2.80	115,900
28 Feb 12	2.78000 +0.02	2.83	2.76	2.77	55,900
27 Feb 12	2.76000 +0.01	2.78	2.70	2.72	38,300
24 Feb 12	2.75000 -0.08	2.82	2.74	2.82	55,600
23 Feb 12	2.83000 -0.11	2.93	2.75	2.84	134,000
22 Feb 12	2.94000 +0.08	2.94	2.85	2.85	170,500
21 Feb 12	2.86000 -0.13	2.97	2.83	2.97	108,700
17 Feb 12	2.99000 -0.03	3.05	2.98	3.04	32,200
16 Feb 12	3.02000 +0.06	3.04	2.90	2.98	85,000
15 Feb 12	2.96000 -0.11	3.06	2.96	3.06	60,800
14 Feb 12	3.07000 +0.07	3.09	2.96	2.99	235,700
13 Feb 12	3.00000 +0.08	3.05	2.93	3.02	105,500
10 Feb 12	2.92000 -0.11	3.10	2.92	3.00	81,600
09 Feb 12	3.03000 +0.13	3.08	2.95	3.01	178,600
08 Feb 12	2.90000 +0.01	2.95	2.86	2.91	120,600
07 Feb 12	2.89000 +0.00	2.92	2.86	2.92	47,900
06 Feb 12	2.89000 -0.03	2.95	2.85	2.92	185,700
03 Feb 12	2.92000 +0.04	3.01	2.90	2.93	171,300
02 Feb 12	2.88000 -0.01	2.93	2.84	2.91	108,600
01 Feb 12	2.89000 +0.01	2.93	2.84	2.89	112,500
31 Jan 12	2.88000 -0.05	2.96	2.84	2.94	106,800
30 Jan 12	2.93000 +0.00	2.97	2.85	2.90	68,100
27 Jan 12	2.93000 +0.00	2.93	2.85	2.92	142,300
26 Jan 12	2.93000 +0.20	3.09	2.74	2.74	569,900
25 Jan 12	2.73000 +0.01	2.78	2.65	2.73	176,500
24 Jan 12	2.72000 +0.09	2.75	2.40	2.62	200,400
23 Jan 12	2.63000 +0.01	2.64	2.58	2.60	68,800
20 Jan 12	2.62000 +0.01	2.67	2.57	2.60	148,900
19 Jan 12	2.61000 +0.05	2.62	2.55	2.56	60,300
18 Jan 12	2.56000 +0.06	2.56	2.45	2.48	82,000
17 Jan 12	2.50000 +0.05	2.50	2.45	2.46	74,600
13 Jan 12	2.45000 -0.04	2.49	2.40	2.45	61,900
12 Jan 12	2.49000 +0.00	2.52	2.45	2.49	37,800
11 Jan 12	2.49000 +0.08	2.50	2.32	2.39	76,300
10 Jan 12	2.41000 +0.17	2.45	2.27	2.27	141,800
09 Jan 12	2.24000 +0.02	2.28	2.22	2.23	110,300
06 Jan 12	2.22000 +0.01	2.37	2.20	2.21	281,600
05 Jan 12	2.21000 -0.07	2.30	2.20	2.26	130,900
04 Jan 12	2.28000 +0.00	2.35	2.24	2.26	157,100
03 Jan 12	2.28000 +0.08	2.37	2.22	2.28	234,400
30 Dec 11	2.20000 +0.01	2.24	2.18	2.19	191,000
29 Dec 11	2.19000 +0.03	2.22	2.15	2.17	58,500
28 Dec 11	2.16000 -0.05	2.23	2.16	2.21	100,200
27 Dec 11	2.21000 -0.02	2.27	2.20	2.24	60,900
23 Dec 11	2.23000 +0.01	2.29	2.20	2.24	109,700
22 Dec 11	2.22000 +0.04	2.26	2.19	2.20	92,600
21 Dec 11	2.18000 -0.10	2.30	2.18	2.28	132,100
20 Dec 11	2.28000 +0.08	2.29	2.22	2.28	79,500
19 Dec 11	2.20000 -0.11	2.33	2.20	2.33	86,200
16 Dec 11	2.31000 +0.03	2.36	2.22	2.31	350,800
15 Dec 11	2.28000 -0.02	2.29	2.23	2.28	126,200
14 Dec 11	2.30000 +0.03	2.32	2.20	2.24	146,800
13 Dec 11	2.27000 -0.04	2.38	2.25	2.31	141,800
12 Dec 11	2.31000 -0.05	2.36	2.21	2.36	137,200
09 Dec 11	2.36000 +0.07	2.42	2.25	2.31	272,200
08 Dec 11	2.29000 -0.06	2.39	2.27	2.33	296,600
07 Dec 11	2.35000 +0.02	2.38	2.28	2.32	108,100
06 Dec 11	2.33000 +0.02	2.39	2.25	2.31	93,100
05 Dec 11	2.31000 -0.02	2.38	2.26	2.38	81,000
02 Dec 11	2.33000 +0.10	2.39	2.24	2.24	184,500
01 Dec 11	2.23000 -0.19	2.40	2.22	2.40	222,200
30 Nov 11	2.42000 +0.19	2.43	2.31	2.36	200,900
29 Nov 11	2.23000 -0.09	2.35	2.15	2.33	86,200
28 Nov 11	2.32000 +0.16	2.43	2.27	2.29	122,900
25 Nov 11	2.16000 +0.00	2.27	2.15	2.16	39,500
23 Nov 11	2.16000 -0.20	2.34	2.16	2.30	125,700
22 Nov 11	2.36000 -0.06	2.47	2.36	2.42	67,800
21 Nov 11	2.42000 -0.07	2.46	2.36	2.42	66,500
18 Nov 11	2.49000 +0.07	2.53	2.42	2.42	95,100
17 Nov 11	2.42000 -0.07	2.55	2.35	2.49	105,400
16 Nov 11	2.49000 -0.13	2.62	2.48	2.59	102,100
15 Nov 11	2.62000 -0.02	2.69	2.57	2.62	77,300
14 Nov 11	2.64000 -0.04	2.75	2.59	2.69	102,800
11 Nov 11	2.68000 +0.12	2.69	2.51	2.60	120,300
10 Nov 11	2.56000 -0.04	2.66	2.54	2.66	89,500
09 Nov 11	2.60000 -0.18	2.74	2.60	2.65	130,200
08 Nov 11	2.78000 +0.12	2.79	2.58	2.69	121,300
07 Nov 11	2.66000 -0.06	2.71	2.50	2.65	150,800
04 Nov 11	2.72000 -0.08	2.77	2.65	2.77	109,500
03 Nov 11	2.80000 +0.14	2.81	2.60	2.66	118,300
02 Nov 11	2.66000 +0.03	2.78	2.62	2.70	121,200
01 Nov 11	2.63000 -0.22	2.83	2.61	2.70	123,000
31 Oct 11	2.85000 +0.02	2.91	2.75	2.75	105,900
28 Oct 11	2.83000 +0.09	2.91	2.73	2.73	94,800
27 Oct 11	2.74000 +0.01	2.95	2.66	2.94	235,500
26 Oct 11	2.73000 +0.13	2.73	2.54	2.66	217,300
25 Oct 11	2.60000 -0.09	2.73	2.58	2.66	145,800
24 Oct 11	2.69000 +0.19	2.76	2.51	2.52	211,200
21 Oct 11	2.50000 -0.15	2.71	2.40	2.71	187,900
20 Oct 11	2.65000 +0.08	2.67	2.52	2.57	123,100
19 Oct 11	2.57000 -0.02	2.65	2.50	2.57	82,500
18 Oct 11	2.59000 -0.06	2.65	2.50	2.60	153,900
17 Oct 11	2.65000 -0.03	2.71	2.58	2.65	161,200
14 Oct 11	2.68000 +0.08	2.68	2.60	2.62	94,600
13 Oct 11	2.60000 +0.03	2.60	2.51	2.54	75,300
12 Oct 11	2.57000 +0.09	2.62	2.47	2.50	263,500
11 Oct 11	2.48000 +0.00	2.49	2.37	2.46	67,500
10 Oct 11	2.48000 +0.16	2.48	2.39	2.40	97,400
07 Oct 11	2.32000 +0.00	2.41	2.30	2.32	99,900
06 Oct 11	2.32000 +0.15	2.35	2.17	2.17	118,300
05 Oct 11	2.17000 -0.09	2.37	2.15	2.28	262,000
04 Oct 11	2.26000 +0.02	2.28	2.08	2.13	198,400
03 Oct 11	2.24000 -0.08	2.36	2.20	2.36	253,400
30 Sep 11	2.32000 -0.08	2.50	2.28	2.35	58,300
29 Sep 11	2.40000 +0.03	2.49	2.29	2.47	67,800
28 Sep 11	2.37000 -0.20	2.59	2.36	2.56	87,000
27 Sep 11	2.57000 +0.09	2.70	2.47	2.54	168,600
26 Sep 11	2.48000 +0.08	2.49	2.35	2.43	35,400
23 Sep 11	2.40000 +0.04	2.45	2.34	2.36	69,400
22 Sep 11	2.36000 +0.01	2.42	2.22	2.22	156,600
21 Sep 11	2.35000 -0.12	2.61	2.35	2.48	192,600
20 Sep 11	2.47000 +0.15	2.70	2.34	2.34	342,800
19 Sep 11	2.32000 -0.25	2.50	2.32	2.48	92,000
16 Sep 11	2.57000 +0.07	2.60	2.45	2.50	279,500
15 Sep 11	2.50000 +0.00	2.50	2.41	2.50	128,000
14 Sep 11	2.50000 +0.09	2.50	2.38	2.44	100,400
13 Sep 11	2.41000 +0.04	2.43	2.37	2.40	98,200
12 Sep 11	2.37000 +0.04	2.40	2.24	2.29	32,700
09 Sep 11	2.33000 -0.07	2.43	2.23	2.39	133,500
08 Sep 11	2.40000 -0.06	2.49	2.40	2.44	92,300
07 Sep 11	2.46000 +0.20	2.49	2.29	2.31	195,100
06 Sep 11	2.26000 +0.04	2.28	2.10	2.10	189,600
02 Sep 11	2.22000 -0.11	2.39	2.20	2.27	246,200
01 Sep 11	2.33000 -0.16	2.51	2.32	2.49	133,100
31 Aug 11	2.49000 -0.17	2.69	2.49	2.67	141,600
30 Aug 11	2.66000 -0.08	2.92	2.58	2.92	225,100
29 Aug 11	2.74000 +0.29	2.83	2.49	2.49	182,200
26 Aug 11	2.45000 +0.07	2.50	2.32	2.35	160,800
25 Aug 11	2.38000 -0.16	2.68	2.37	2.60	118,700
24 Aug 11	2.54000 +0.03	2.58	2.47	2.54	83,400
23 Aug 11	2.51000 +0.15	2.52	2.38	2.38	123,600
22 Aug 11	2.36000 +0.06	2.45	2.32	2.39	105,300
19 Aug 11	2.30000 -0.04	2.48	2.26	2.28	115,200
18 Aug 11	2.34000 -0.33	2.54	2.30	2.54	221,100
17 Aug 11	2.67000 -0.03	2.75	2.61	2.72	78,000
16 Aug 11	2.70000 -0.02	2.74	2.55	2.68	96,400
15 Aug 11	2.72000 +0.33	2.73	2.41	2.41	117,200
12 Aug 11	2.39000 +0.02	2.59	2.32	2.40	108,600
11 Aug 11	2.37000 +0.16	2.64	2.21	2.30	493,400
10 Aug 11	2.21000 -0.24	2.70	2.19	2.47	358,600
09 Aug 11	2.45000 +0.15	2.53	2.37	2.40	340,800
08 Aug 11	2.30000 -0.45	2.73	2.30	2.65	163,100
05 Aug 11	2.75000 -0.16	2.97	2.75	2.97	70,900
04 Aug 11	2.91000 -0.32	3.21	2.89	3.18	216,500
03 Aug 11	3.23000 +0.15	3.24	2.95	3.11	155,000
02 Aug 11	3.08000 -0.10	3.28	3.08	3.15	128,200
01 Aug 11	3.18000 +0.17	3.19	3.04	3.08	116,700
29 Jul 11	3.01000 -0.04	3.10	2.96	3.00	84,000
28 Jul 11	3.05000 +0.12	3.15	2.94	2.94	82,000
27 Jul 11	2.93000 -0.17	3.08	2.91	3.07	154,800
26 Jul 11	3.10000 -0.03	3.20	3.10	3.13	71,100
25 Jul 11	3.13000 -0.08	3.21	3.04	3.16	82,700
22 Jul 11	3.21000 -0.06	3.28	3.19	3.25	27,500
21 Jul 11	3.27000 +0.07	3.30	3.13	3.21	81,100
20 Jul 11	3.20000 +0.06	3.21	2.96	3.13	83,100
19 Jul 11	3.14000 +0.16	3.15	2.99	3.00	100,300
18 Jul 11	2.98000 -0.13	3.07	2.92	3.07	146,400
15 Jul 11	3.11000 -0.06	3.17	3.01	3.17	97,600
14 Jul 11	3.17000 +0.00	3.22	3.12	3.17	49,900
13 Jul 11	3.17000 -0.04	3.24	3.05	3.24	100,900
12 Jul 11	3.21000 -0.05	3.28	3.21	3.25	62,400
11 Jul 11	3.26000 -0.11	3.34	3.20	3.32	77,700
08 Jul 11	3.37000 +0.07	3.42	3.23	3.25	187,100
07 Jul 11	3.30000 +0.08	3.30	3.20	3.26	253,600
06 Jul 11	3.22000 +0.02	3.26	3.15	3.15	114,900
05 Jul 11	3.20000 +0.06	3.21	3.05	3.12	91,400
01 Jul 11	3.14000 +0.04	3.14	3.00	3.12	50,700
30 Jun 11	3.10000 -0.02	3.15	3.06	3.12	164,000
29 Jun 11	3.12000 +0.04	3.18	3.00	3.09	216,900
28 Jun 11	3.08000 +0.15	3.08	2.84	2.93	125,900
27 Jun 11	2.93000 +0.02	2.93	2.85	2.93	108,600
24 Jun 11	2.91000 +0.05	2.93	2.76	2.87	714,500
23 Jun 11	2.86000 +0.11	2.86	2.65	2.71	106,300
22 Jun 11	2.75000 -0.05	2.81	2.69	2.78	113,700
21 Jun 11	2.80000 +0.23	2.82	2.52	2.59	165,200
20 Jun 11	2.57000 +0.08	2.59	2.48	2.48	67,800
17 Jun 11	2.49000 +0.09	2.58	2.42	2.42	171,600
16 Jun 11	2.40000 +0.11	2.41	2.29	2.29	54,200
15 Jun 11	2.29000 -0.08	2.52	2.26	2.33	132,500
14 Jun 11	2.37000 +0.04	2.47	2.33	2.37	295,400
13 Jun 11	2.33000 -0.15	2.53	2.33	2.49	186,900
10 Jun 11	2.48000 -0.13	2.65	2.48	2.59	94,900
09 Jun 11	2.61000 +0.07	2.66	2.54	2.56	119,000
08 Jun 11	2.54000 -0.19	2.72	2.49	2.71	162,600
07 Jun 11	2.73000 +0.09	2.78	2.59	2.65	97,600
06 Jun 11	2.64000 -0.12	2.76	2.64	2.73	113,700
03 Jun 11	2.75900 -0.09	2.80	2.69	2.79	175,000
02 Jun 11	2.84900 -0.10	3.00	2.80	2.95	188,900
01 Jun 11	2.95000 -0.15	3.07	2.95	3.07	149,000
31 May 11	3.10000 +0.05	3.12	3.04	3.06	92,400
27 May 11	3.05000 +0.11	3.15	2.94	2.96	133,300
26 May 11	2.94000 +0.02	2.94	2.81	2.90	103,600
25 May 11	2.92000 +0.11	2.96	2.77	2.78	60,000
24 May 11	2.81000 +0.03	2.87	2.76	2.83	126,600
23 May 11	2.78000 -0.01	2.80	2.64	2.75	117,200
20 May 11	2.79000 -0.05	2.85	2.77	2.81	104,000
19 May 11	2.84000 -0.04	2.92	2.84	2.89	130,600
18 May 11	2.88000 -0.07	3.00	2.83	2.95	93,800
17 May 11	2.95000 -0.11	3.11	2.95	3.03	176,400
16 May 11	3.06000 -0.08	3.21	3.04	3.12	175,900
13 May 11	3.14000 +0.04	3.24	3.05	3.09	270,000
12 May 11	3.10000 +0.02	3.11	2.95	3.05	167,300
11 May 11	3.08000 -0.04	3.11	3.02	3.11	113,300
10 May 11	3.12000 +0.11	3.12	2.99	3.02	179,600
09 May 11	3.01000 -0.09	3.08	2.97	3.06	165,000
06 May 11	3.10000 -0.03	3.16	3.09	3.14	169,000
05 May 11	3.13000 +0.00	3.15	3.03	3.13	196,300
04 May 11	3.13000 -0.05	3.24	3.00	3.18	175,500
03 May 11	3.18000 +0.07	3.21	3.01	3.08	253,000
02 May 11	3.11000 -0.24	3.35	3.07	3.33	252,000
29 Apr 11	3.35000 -0.05	3.40	3.28	3.39	202,000
28 Apr 11	3.40000 +0.05	3.42	3.24	3.35	239,000
27 Apr 11	3.35000 -0.24	3.59	3.21	3.59	361,500
26 Apr 11	3.59000 -0.05	3.65	3.54	3.63	280,800
25 Apr 11	3.64000 +0.04	3.71	3.58	3.60	330,100
21 Apr 11	3.60000 -0.12	3.84	3.49	3.76	725,700
20 Apr 11	3.72000 +0.34	3.74	3.42	3.42	412,600
19 Apr 11	3.38000 +0.03	3.48	3.26	3.32	326,500
18 Apr 11	3.35000 +0.00	3.36	3.13	3.30	275,300
15 Apr 11	3.35000 +0.06	3.36	3.25	3.27	172,300
14 Apr 11	3.29000 +0.04	3.30	3.16	3.20	138,000
13 Apr 11	3.25000 +0.06	3.26	3.11	3.20	230,700
12 Apr 11	3.19000 -0.01	3.22	3.01	3.17	360,300
11 Apr 11	3.20000 -0.05	3.25	3.05	3.23	192,700
08 Apr 11	3.25000 +0.03	3.26	3.15	3.26	258,400
07 Apr 11	3.22000 +0.02	3.23	3.12	3.22	211,800
06 Apr 11	3.20000 +0.01	3.28	3.18	3.24	225,400
05 Apr 11	3.19000 -0.01	3.26	3.12	3.16	171,300
04 Apr 11	3.20000 -0.11	3.38	3.17	3.31	176,600
01 Apr 11	3.31000 +0.01	3.35	3.20	3.34	214,300
31 Mar 11	3.30000 +0.00	3.34	3.30	3.32	272,600
30 Mar 11	3.30000 +0.04	3.32	3.25	3.29	184,100
29 Mar 11	3.26000 +0.05	3.27	3.11	3.22	152,500
28 Mar 11	3.21000 +0.06	3.31	3.16	3.20	332,100
25 Mar 11	3.15000 +0.14	3.22	2.96	3.01	787,200
24 Mar 11	3.01000 +0.25	3.02	2.76	2.79	396,800
23 Mar 11	2.76000 +0.01	2.78	2.74	2.75	221,200
22 Mar 11	2.75000 +0.01	2.76	2.71	2.75	63,100
21 Mar 11	2.74000 +0.09	2.80	2.70	2.70	145,900
18 Mar 11	2.65000 -0.01	2.69	2.56	2.68	449,700
17 Mar 11	2.66000 +0.01	2.68	2.61	2.68	105,200
16 Mar 11	2.65000 -0.01	2.68	2.58	2.64	137,800
15 Mar 11	2.66000 -0.01	2.69	2.50	2.61	172,700
14 Mar 11	2.67000 -0.06	2.74	2.66	2.72	261,000
11 Mar 11	2.73000 +0.00	2.73	2.68	2.73	92,700
10 Mar 11	2.73000 -0.06	2.80	2.69	2.77	196,300
09 Mar 11	2.79000 +0.00	2.80	2.70	2.79	44,600
08 Mar 11	2.79000 +0.04	2.83	2.70	2.74	95,600
07 Mar 11	2.75000 -0.10	2.99	2.67	2.86	313,800
04 Mar 11	2.85000 +0.02	2.90	2.80	2.85	152,900
03 Mar 11	2.83000 +0.14	2.92	2.70	2.70	443,500
02 Mar 11	2.69000 +0.04	2.71	2.62	2.65	83,400
01 Mar 11	2.65000 -0.09	2.77	2.58	2.76	141,100
28 Feb 11	2.74000 +0.01	2.80	2.70	2.70	86,500
25 Feb 11	2.73000 +0.08	2.75	2.57	2.65	96,700
24 Feb 11	2.65000 +0.07	2.68	2.50	2.59	101,200
23 Feb 11	2.58000 -0.06	2.67	2.45	2.67	139,300
22 Feb 11	2.64000 -0.16	2.79	2.62	2.79	147,800
18 Feb 11	2.80000 +0.01	2.82	2.70	2.80	70,800
17 Feb 11	2.79000 -0.04	2.84	2.73	2.84	39,700
16 Feb 11	2.83000 -0.03	2.89	2.78	2.86	70,900
15 Feb 11	2.86000 +0.02	2.87	2.75	2.84	149,900
14 Feb 11	2.84000 +0.01	2.89	2.80	2.82	109,800
11 Feb 11	2.83000 +0.04	2.90	2.76	2.80	146,700
10 Feb 11	2.79000 +0.01	2.83	2.70	2.80	148,500
09 Feb 11	2.78000 -0.04	2.84	2.73	2.84	164,100
08 Feb 11	2.82000 +0.03	2.83	2.74	2.76	111,200
07 Feb 11	2.79000 +0.03	2.81	2.71	2.76	110,000
04 Feb 11	2.76000 -0.04	2.82	2.74	2.81	103,500
03 Feb 11	2.80000 -0.03	2.89	2.78	2.85	98,600
02 Feb 11	2.83000 +0.06	2.87	2.74	2.78	187,600
01 Feb 11	2.77000 +0.03	2.80	2.65	2.79	142,500
31 Jan 11	2.74000 -0.11	2.98	2.72	2.90	344,400
28 Jan 11	2.85000 +0.05	3.10	2.75	2.98	598,300
27 Jan 11	2.80000 +0.25	2.95	2.73	2.85	857,900
26 Jan 11	2.55000 +0.18	2.55	2.35	2.38	132,900
25 Jan 11	2.37000 +0.13	2.39	2.19	2.24	119,600
24 Jan 11	2.24000 -0.02	2.32	2.18	2.27	171,600
21 Jan 11	2.26000 -0.14	2.42	2.24	2.41	164,400
20 Jan 11	2.40000 -0.07	2.45	2.40	2.45	149,200
19 Jan 11	2.47000 -0.03	2.52	2.41	2.51	89,000
18 Jan 11	2.50000 -0.05	2.56	2.45	2.56	94,600
14 Jan 11	2.55000 -0.02	2.59	2.50	2.59	127,500
13 Jan 11	2.57000 -0.08	2.66	2.49	2.66	249,200
12 Jan 11	2.65000 +0.12	2.65	2.51	2.55	95,700
11 Jan 11	2.53000 +0.05	2.53	2.48	2.48	108,200
10 Jan 11	2.48000 -0.03	2.50	2.40	2.48	185,500
07 Jan 11	2.51000 -0.07	2.62	2.40	2.58	224,700
06 Jan 11	2.58000 -0.05	2.67	2.56	2.64	120,900
05 Jan 11	2.63000 +0.04	2.70	2.59	2.60	106,500
04 Jan 11	2.59000 -0.03	2.63	2.55	2.62	151,900
03 Jan 11	2.62000 -0.07	2.74	2.61	2.70	167,300
31 Dec 10	2.69000 -0.03	2.75	2.62	2.70	158,100
30 Dec 10	2.72000 -0.09	2.84	2.71	2.77	135,300
29 Dec 10	2.81000 -0.04	2.88	2.75	2.84	114,500
28 Dec 10	2.85000 -0.05	2.97	2.79	2.91	210,900
27 Dec 10	2.90000 +0.17	3.04	2.76	2.78	411,500
23 Dec 10	2.73500 +0.16	2.75	2.58	2.58	226,900
22 Dec 10	2.57000 +0.07	2.66	2.49	2.49	338,600
21 Dec 10	2.50000 +0.05	2.50	2.44	2.47	110,100
20 Dec 10	2.45000 +0.00	2.51	2.43	2.46	237,900
17 Dec 10	2.45000 -0.02	2.48	2.44	2.48	223,700
16 Dec 10	2.47000 +0.04	2.48	2.40	2.43	191,900
15 Dec 10	2.43000 -0.02	2.47	2.40	2.46	189,500
14 Dec 10	2.45000 +0.05	2.48	2.38	2.40	279,600
13 Dec 10	2.40000 +0.10	2.44	2.27	2.27	325,200
10 Dec 10	2.30000 +0.09	2.31	2.18	2.22	213,800
09 Dec 10	2.21000 +0.06	2.21	2.14	2.16	385,600
08 Dec 10	2.15000 +0.06	2.15	2.10	2.11	175,500
07 Dec 10	2.09000 -0.01	2.13	2.07	2.10	310,300
06 Dec 10	2.10000 +0.01	2.10	2.04	2.07	203,900
03 Dec 10	2.09000 +0.02	2.09	1.99	2.06	175,800
02 Dec 10	2.07000 +0.03	2.07	2.01	2.05	130,700
01 Dec 10	2.04000 +0.05	2.05	1.98	2.02	330,900
30 Nov 10	1.99000 -0.09	2.15	1.99	2.06	935,800
29 Nov 10	2.08000 +0.07	2.15	2.02	2.04	363,900
26 Nov 10	2.01000 -0.01	2.04	1.97	2.02	130,500
24 Nov 10	2.02000 -0.02	2.09	2.00	2.03	182,000
23 Nov 10	2.04000 -0.04	2.07	1.96	2.05	276,300
22 Nov 10	2.08000 -0.04	2.14	2.01	2.10	288,500
19 Nov 10	2.12000 +0.01	2.17	2.10	2.11	229,200
18 Nov 10	2.11000 +0.00	2.18	2.10	2.18	125,300
17 Nov 10	2.11000 -0.07	2.22	2.10	2.17	224,600
16 Nov 10	2.18000 -0.01	2.20	2.06	2.20	311,800
15 Nov 10	2.19000 +0.11	2.20	2.09	2.10	205,100
12 Nov 10	2.08000 +0.03	2.13	2.00	2.02	229,600
11 Nov 10	2.05000 -0.09	2.12	2.01	2.11	222,100
10 Nov 10	2.14000 -0.01	2.19	2.04	2.16	119,900
09 Nov 10	2.15000 -0.01	2.19	2.11	2.17	228,100
08 Nov 10	2.16000 +0.15	2.19	2.00	2.01	190,600
05 Nov 10	2.01000 +0.05	2.03	1.90	1.97	236,900
04 Nov 10	1.96000 +0.10	1.96	1.85	1.89	319,700
03 Nov 10	1.86000 +0.01	1.87	1.83	1.85	179,200
02 Nov 10	1.85000 +0.05	1.85	1.78	1.84	133,800
01 Nov 10	1.80000 +0.00	1.84	1.78	1.80	169,500
29 Oct 10	1.80000 +0.02	1.80	1.76	1.77	267,900
28 Oct 10	1.78000 +0.03	1.81	1.75	1.79	207,000
27 Oct 10	1.75000 -0.04	1.79	1.74	1.79	257,600
26 Oct 10	1.79000 +0.04	1.81	1.73	1.78	315,200
25 Oct 10	1.75000 +0.06	1.78	1.69	1.72	248,600
22 Oct 10	1.69000 -0.05	1.79	1.67	1.74	622,300
21 Oct 10	1.74000 +0.02	1.93	1.73	1.75	796,300
20 Oct 10	1.72000 +0.01	1.74	1.68	1.73	166,300
19 Oct 10	1.71000 -0.05	1.75	1.70	1.74	118,300
18 Oct 10	1.76000 +0.00	1.78	1.75	1.77	478,500
15 Oct 10	1.76000 +0.02	1.79	1.75	1.78	182,400
14 Oct 10	1.74000 -0.02	1.83	1.73	1.80	166,700
13 Oct 10	1.76000 +0.05	1.76	1.70	1.71	186,500
12 Oct 10	1.71000 +0.00	1.72	1.69	1.71	359,000
11 Oct 10	1.71000 -0.01	1.74	1.70	1.72	220,500
08 Oct 10	1.72000 -0.04	1.78	1.71	1.77	235,100
07 Oct 10	1.76000 -0.05	1.84	1.76	1.83	225,600
06 Oct 10	1.81000 -0.07	1.88	1.80	1.88	364,200
05 Oct 10	1.88000 +0.02	1.90	1.84	1.89	298,400
04 Oct 10	1.86000 -0.03	1.90	1.86	1.88	193,400
01 Oct 10	1.89000 +0.00	1.95	1.88	1.89	92,700
30 Sep 10	1.89000 -0.02	1.92	1.85	1.92	196,700
29 Sep 10	1.91000 +0.03	1.94	1.84	1.87	151,000
28 Sep 10	1.88000 +0.03	1.88	1.83	1.87	138,800
27 Sep 10	1.85000 +0.00	1.89	1.82	1.86	171,500
24 Sep 10	1.85000 +0.11	1.86	1.73	1.78	359,400
23 Sep 10	1.74000 +0.01	1.78	1.72	1.72	148,300
22 Sep 10	1.73000 -0.02	1.79	1.73	1.73	300,400
21 Sep 10	1.75000 +0.04	1.77	1.70	1.74	289,100
20 Sep 10	1.71000 +0.05	1.75	1.65	1.65	287,600
17 Sep 10	1.66000 -0.08	1.78	1.62	1.75	330,000
16 Sep 10	1.74000 -0.02	1.78	1.71	1.76	81,900
15 Sep 10	1.76000 +0.00	1.80	1.74	1.74	87,100
14 Sep 10	1.76000 +0.02	1.78	1.73	1.74	272,900
13 Sep 10	1.74000 +0.04	1.81	1.65	1.73	363,800
10 Sep 10	1.70000 -0.03	1.82	1.66	1.73	347,700
09 Sep 10	1.73000 +0.08	1.78	1.65	1.70	588,400
08 Sep 10	1.65500 +0.05	1.70	1.59	1.61	348,600
07 Sep 10	1.60000 +0.01	1.62	1.57	1.60	106,700
03 Sep 10	1.59000 -0.01	1.64	1.56	1.63	167,500
02 Sep 10	1.60000 +0.04	1.62	1.57	1.57	275,400
01 Sep 10	1.56000 -0.02	1.65	1.55	1.59	267,200
31 Aug 10	1.58000 -0.02	1.65	1.52	1.60	232,100
30 Aug 10	1.60000 -0.06	1.68	1.59	1.65	152,200
27 Aug 10	1.66000 +0.05	1.67	1.61	1.64	152,700
26 Aug 10	1.61000 -0.08	1.74	1.60	1.70	370,300
25 Aug 10	1.69000 +0.00	1.71	1.65	1.67	252,200
24 Aug 10	1.69000 -0.01	1.76	1.65	1.70	1,117,800
23 Aug 10	1.70000 -0.21	1.92	1.65	1.92	2,043,100
20 Aug 10	1.91000 -0.09	2.04	1.85	1.99	344,500
19 Aug 10	2.00000 -0.42	2.31	1.96	2.25	520,300
18 Aug 10	2.42000 -0.13	2.55	2.39	2.55	147,500
17 Aug 10	2.55000 +0.04	2.56	2.47	2.55	99,300
16 Aug 10	2.51000 +0.17	2.51	2.29	2.32	189,200
13 Aug 10	2.34000 -0.07	2.48	2.31	2.39	142,800
12 Aug 10	2.41000 +0.15	2.44	2.21	2.21	99,000
11 Aug 10	2.26000 -0.08	2.31	2.25	2.29	76,100
10 Aug 10	2.34000 -0.09	2.43	2.32	2.38	56,600
09 Aug 10	2.43000 +0.06	2.43	2.24	2.39	67,900
06 Aug 10	2.37000 -0.11	2.42	2.23	2.42	91,700
05 Aug 10	2.48000 +0.08	2.50	2.31	2.38	154,800
04 Aug 10	2.40000 +0.07	2.40	2.35	2.35	67,300
03 Aug 10	2.33500 +0.07	2.37	2.26	2.27	100,900
02 Aug 10	2.27000 +0.04	2.29	2.23	2.23	69,100
30 Jul 10	2.23000 -0.01	2.30	2.17	2.21	53,700
29 Jul 10	2.24000 -0.02	2.29	2.22	2.29	39,300
28 Jul 10	2.26000 -0.07	2.38	2.24	2.33	50,300
27 Jul 10	2.33000 +0.06	2.35	2.27	2.30	124,200
26 Jul 10	2.27000 +0.08	2.28	2.15	2.21	99,000
23 Jul 10	2.19000 +0.01	2.19	2.12	2.17	103,500
22 Jul 10	2.18000 +0.06	2.26	2.14	2.18	94,400
21 Jul 10	2.12000 -0.05	2.30	2.10	2.20	80,600
20 Jul 10	2.17000 +0.07	2.19	2.06	2.06	97,500
19 Jul 10	2.10000 -0.05	2.18	2.05	2.16	87,800
16 Jul 10	2.15000 -0.09	2.22	2.13	2.21	139,800
15 Jul 10	2.24000 -0.04	2.34	2.20	2.33	73,600
14 Jul 10	2.28000 +0.00	2.32	2.21	2.32	73,700
13 Jul 10	2.28000 +0.18	2.32	2.14	2.15	134,100
12 Jul 10	2.10000 -0.10	2.21	2.09	2.20	67,000
09 Jul 10	2.20000 +0.17	2.21	2.00	2.02	83,700
08 Jul 10	2.03000 -0.03	2.12	2.00	2.09	88,400
07 Jul 10	2.06000 +0.18	2.07	1.88	1.90	194,000
06 Jul 10	1.88000 -0.12	2.12	1.82	2.07	211,500
02 Jul 10	2.00000 -0.07	2.30	1.93	2.08	61,800
01 Jul 10	2.07000 +0.01	2.15	1.92	2.07	168,200
30 Jun 10	2.06000 -0.03	2.16	2.00	2.10	191,100
29 Jun 10	2.09000 -0.14	2.20	2.06	2.17	108,300
28 Jun 10	2.23000 +0.06	2.30	2.15	2.20	106,100
25 Jun 10	2.17000 -0.09	2.28	2.17	2.27	473,500
24 Jun 10	2.26000 -0.07	2.31	2.26	2.31	85,400
23 Jun 10	2.33000 -0.05	2.43	2.27	2.38	63,500
22 Jun 10	2.38000 -0.05	2.51	2.38	2.44	74,900
21 Jun 10	2.43000 -0.05	2.58	2.41	2.51	71,200
18 Jun 10	2.48000 +0.02	2.48	2.35	2.44	317,600
17 Jun 10	2.46000 -0.04	2.52	2.45	2.51	141,000
16 Jun 10	2.50000 -0.08	2.63	2.48	2.55	130,900
15 Jun 10	2.58000 -0.09	2.69	2.51	2.69	107,000
14 Jun 10	2.67000 +0.00	2.79	2.65	2.70	85,800
11 Jun 10	2.67000 +0.14	2.67	2.52	2.53	130,800
10 Jun 10	2.53000 +0.11	2.53	2.42	2.48	91,900
09 Jun 10	2.42000 +0.01	2.52	2.38	2.45	88,900
08 Jun 10	2.41000 -0.05	2.55	2.40	2.55	64,000
07 Jun 10	2.46000 -0.05	2.56	2.40	2.52	148,900
04 Jun 10	2.51000 -0.17	2.66	2.49	2.59	99,600
03 Jun 10	2.68000 +0.02	2.74	2.65	2.66	52,200
02 Jun 10	2.66000 +0.12	2.74	2.54	2.60	78,500
01 Jun 10	2.54000 -0.13	2.67	2.53	2.65	84,700
28 May 10	2.67000 -0.03	2.71	2.61	2.68	41,900
27 May 10	2.70000 +0.12	2.75	2.61	2.67	126,000
26 May 10	2.58000 -0.13	2.82	2.56	2.75	207,800
25 May 10	2.71000 +0.00	2.72	2.61	2.61	69,800
24 May 10	2.71000 +0.00	2.80	2.63	2.70	86,100
21 May 10	2.71000 +0.02	2.81	2.56	2.61	155,200
20 May 10	2.69000 -0.16	2.89	2.66	2.75	213,400
19 May 10	2.85000 +0.02	3.00	2.75	2.83	148,200
18 May 10	2.83000 -0.18	3.10	2.78	3.08	236,500
17 May 10	3.01000 +0.24	3.04	2.74	2.77	161,800
14 May 10	2.77000 -0.10	2.89	2.70	2.89	140,500
13 May 10	2.87000 -0.28	3.10	2.84	3.10	214,400
12 May 10	3.15000 +0.31	3.19	2.80	2.85	300,200
11 May 10	2.84000 +0.01	2.85	2.77	2.80	148,600
10 May 10	2.83000 +0.28	2.84	2.63	2.66	483,600
07 May 10	2.55000 -0.10	2.67	2.50	2.62	292,200
06 May 10	2.65000 +0.02	2.80	2.57	2.65	286,100
05 May 10	2.63000 -0.09	2.80	2.61	2.74	211,900
04 May 10	2.72000 -0.11	2.84	2.70	2.78	237,700
03 May 10	2.83000 -0.03	3.00	2.75	2.92	539,300
30 Apr 10	2.86000 -0.24	3.09	2.86	3.09	305,600
29 Apr 10	3.10000 +0.08	3.10	2.84	3.02	374,300
28 Apr 10	3.02000 -0.18	3.30	2.65	3.08	785,900
27 Apr 10	3.20000 -0.16	3.45	3.20	3.41	236,100
26 Apr 10	3.36000 +0.05	3.40	3.35	3.35	249,800
23 Apr 10	3.31000 +0.11	3.33	3.14	3.20	260,300
22 Apr 10	3.20000 +0.08	3.20	3.05	3.08	204,800
21 Apr 10	3.12000 -0.03	3.17	3.06	3.16	82,600
20 Apr 10	3.15000 -0.02	3.21	3.06	3.20	192,600
19 Apr 10	3.17000 +0.08	3.25	3.01	3.08	287,500
16 Apr 10	3.09000 -0.28	3.37	2.85	3.37	579,400
15 Apr 10	3.37000 -0.10	3.50	3.35	3.50	659,400
14 Apr 10	3.47000 +0.31	3.66	3.18	3.18	361,000
13 Apr 10	3.16000 +0.13	3.20	3.08	3.09	207,200
12 Apr 10	3.03000 +0.19	3.07	2.95	2.95	515,500
09 Apr 10	2.84000 +0.10	2.85	2.70	2.75	166,100
08 Apr 10	2.74000 +0.05	2.76	2.61	2.68	176,400
07 Apr 10	2.69000 +0.06	2.73	2.62	2.63	196,600
06 Apr 10	2.63000 +0.04	2.63	2.50	2.56	74,300
05 Apr 10	2.59000 +0.11	2.61	2.46	2.49	166,100
01 Apr 10	2.48000 -0.03	2.53	2.44	2.51	60,400
31 Mar 10	2.51000 -0.07	2.63	2.50	2.60	121,900
30 Mar 10	2.58000 +0.03	2.63	2.53	2.58	57,800
29 Mar 10	2.55000 +0.03	2.68	2.52	2.52	162,500
26 Mar 10	2.52000 +0.01	2.54	2.45	2.53	66,000
25 Mar 10	2.51000 +0.00	2.58	2.41	2.52	164,000
24 Mar 10	2.51000 -0.18	2.68	2.50	2.68	232,200
23 Mar 10	2.69000 +0.01	2.75	2.64	2.69	142,300
22 Mar 10	2.68000 -0.04	2.70	2.60	2.69	175,100
19 Mar 10	2.72000 +0.21	2.73	2.51	2.53	376,900
18 Mar 10	2.51000 -0.04	2.59	2.45	2.55	113,600
17 Mar 10	2.55000 -0.04	2.62	2.53	2.60	91,200
16 Mar 10	2.59000 +0.01	2.59	2.51	2.58	92,200
15 Mar 10	2.58000 +0.00	2.58	2.46	2.58	127,100
12 Mar 10	2.58000 +0.01	2.65	2.52	2.58	223,300
11 Mar 10	2.57000 +0.11	2.58	2.41	2.46	166,300
10 Mar 10	2.46000 -0.05	2.66	2.40	2.51	284,500
09 Mar 10	2.51000 +0.15	2.51	2.37	2.39	229,600
08 Mar 10	2.36000 +0.10	2.38	2.23	2.27	167,000
05 Mar 10	2.26000 +0.09	2.28	2.10	2.18	208,900
04 Mar 10	2.17000 +0.02	2.17	2.05	2.16	285,400
03 Mar 10	2.15000 +0.00	2.18	2.11	2.15	198,300
02 Mar 10	2.15000 +0.02	2.15	2.09	2.13	204,400
01 Mar 10	2.13000 +0.10	2.15	2.03	2.04	351,900
26 Feb 10	2.03000 -0.02	2.09	2.01	2.05	107,400
25 Feb 10	2.05000 -0.08	2.11	2.02	2.10	243,700
24 Feb 10	2.13000 -0.04	2.19	2.10	2.19	237,400
23 Feb 10	2.17000 +0.08	2.17	2.06	2.12	273,100
22 Feb 10	2.09000 -0.02	2.18	2.07	2.16	194,600
19 Feb 10	2.11000 +0.18	2.11	1.90	1.93	490,100
18 Feb 10	1.93000 +0.03	1.95	1.88	1.90	205,900
17 Feb 10	1.90000 +0.01	1.93	1.87	1.91	147,800
16 Feb 10	1.89000 +0.04	1.95	1.82	1.82	183,700
12 Feb 10	1.85000 -0.03	1.95	1.84	1.89	157,200
11 Feb 10	1.88000 +0.02	1.89	1.85	1.86	151,800
10 Feb 10	1.86000 +0.00	1.87	1.84	1.85	121,000
09 Feb 10	1.86000 +0.03	1.89	1.80	1.87	173,700
08 Feb 10	1.83000 -0.03	1.95	1.82	1.86	149,300
05 Feb 10	1.86000 +0.00	1.97	1.78	1.87	396,700
04 Feb 10	1.86000 -0.15	2.04	1.86	2.03	394,900
03 Feb 10	2.01000 +0.00	2.07	1.98	2.02	244,400
02 Feb 10	2.01000 -0.05	2.09	2.00	2.06	258,400
01 Feb 10	2.06000 -0.01	2.29	2.04	2.10	526,900
29 Jan 10	2.07000 +0.07	2.32	1.98	2.16	539,500
28 Jan 10	2.00000 -0.19	2.22	1.96	2.20	295,500
27 Jan 10	2.19000 +0.04	2.23	2.15	2.15	91,400
26 Jan 10	2.15000 -0.02	2.25	2.14	2.16	125,100
25 Jan 10	2.17000 -0.18	2.39	2.13	2.37	262,200
22 Jan 10	2.35000 -0.06	2.44	2.33	2.40	92,300
21 Jan 10	2.41000 -0.06	2.50	2.40	2.48	106,700
20 Jan 10	2.47000 -0.03	2.51	2.47	2.48	160,500
19 Jan 10	2.50000 -0.01	2.60	2.45	2.51	163,600
15 Jan 10	2.51000 -0.04	2.58	2.49	2.56	121,200
14 Jan 10	2.55000 -0.06	2.67	2.53	2.60	62,300
13 Jan 10	2.61000 +0.14	2.64	2.48	2.50	81,600
12 Jan 10	2.47000 -0.07	2.55	2.47	2.53	68,900
11 Jan 10	2.54000 +0.00	2.62	2.49	2.55	124,700
08 Jan 10	2.54000 -0.02	2.64	2.50	2.54	76,300
07 Jan 10	2.56000 -0.03	2.69	2.50	2.57	98,100
06 Jan 10	2.59000 +0.07	2.68	2.50	2.51	137,400
05 Jan 10	2.52000 -0.09	2.63	2.50	2.60	106,600
04 Jan 10	2.61000 -0.04	2.74	2.51	2.69	152,600
31 Dec 09	2.65000 +0.11	2.74	2.51	2.53	181,000
30 Dec 09	2.54000 +0.02	2.54	2.40	2.51	111,900
29 Dec 09	2.52000 +0.22	2.52	2.30	2.33	211,100
28 Dec 09	2.30000 +0.00	2.35	2.24	2.24	150,900

1-800-FLOWERS.COM, Inc.

Date	Close $	High $	Low $	Open $	Vol
23 Oct 26	2.86000 +0.07	2.88	2.67	2.75	226,302
22 Oct 26	2.79000 +0.14	2.80	2.60	2.63	198,532
21 Oct 26	2.65000 -0.04	2.71	2.61	2.68	423,817
20 Oct 26	2.69000 +0.00	2.75	2.60	2.67	282,337
19 Oct 26	2.69000 -0.06	2.80	2.51	2.74	1,961,625
16 Oct 26	2.75000 -0.11	2.92	2.71	2.84	2,951,936
15 Oct 26	2.86000 +0.11	2.92	2.74	2.78	338,714
14 Oct 26	2.75000 +0.16	2.77	2.57	2.59	434,949
13 Oct 26	2.59000 -0.08	2.70	2.58	2.67	518,447
12 Oct 26	2.67000 -0.03	2.72	2.65	2.71	231,536
09 Oct 26	2.70000 -0.03	2.78	2.67	2.75	218,082
08 Oct 26	2.73000 +0.09	2.74	2.61	2.61	414,480
07 Oct 26	2.64000 +0.05	2.65	2.54	2.55	242,994
06 Oct 26	2.59000 +0.05	2.64	2.50	2.56	292,419
05 Oct 26	2.54000 -0.02	2.60	2.50	2.56	347,914
02 Oct 26	2.56000 +0.00	2.64	2.54	2.61	197,864
01 Oct 26	2.56000 +0.06	2.61	2.37	2.48	430,031
30 Sep 26	2.50000 -0.10	2.63	2.47	2.61	290,127
29 Sep 26	2.60000 -0.04	2.71	2.57	2.68	273,760
28 Sep 26	2.64000 -0.04	2.72	2.61	2.67	309,649
25 Sep 26	2.68000 -0.13	2.88	2.66	2.80	546,259
24 Sep 26	2.81000 -0.01	2.84	2.65	2.82	463,676
23 Sep 26	2.82000 -0.02	3.02	2.76	2.83	564,513
22 Sep 26	2.84000 +0.27	2.87	2.57	2.59	547,747
21 Sep 26	2.57000 +0.09	2.60	2.41	2.48	702,972
18 Sep 26	2.48000 -0.12	2.63	2.47	2.63	921,677
17 Sep 26	2.60000 -0.12	2.74	2.55	2.73	511,977
16 Sep 26	2.71500 -0.36	3.02	2.71	3.01	447,039
15 Sep 26	3.07000 +0.01	3.10	2.89	3.05	558,142
14 Sep 26	3.06000 +0.04	3.29	3.01	3.24	589,575
11 Sep 26	3.01500 -0.02	3.17	2.95	3.06	475,618
10 Sep 26	3.03500 -0.45	3.37	2.90	2.99	942,076
09 Sep 26	3.49000 -0.16	3.65	3.44	3.63	258,380
08 Sep 26	3.65000 -0.08	3.72	3.55	3.71	184,834
04 Sep 26	3.73000 +0.15	3.74	3.55	3.56	142,298
03 Sep 26	3.58000 -0.05	3.73	3.55	3.68	149,712
02 Sep 26	3.62500 +0.18	3.67	3.44	3.48	210,748
01 Sep 26	3.44000 -0.21	3.63	3.39	3.63	211,122
31 Aug 26	3.65000 -0.08	3.81	3.63	3.73	198,501
28 Aug 26	3.73000 -0.01	3.83	3.72	3.74	125,757
27 Aug 26	3.74000 +0.00	3.77	3.63	3.71	205,869
26 Aug 26	3.74000 -0.18	3.95	3.72	3.92	323,845
25 Aug 26	3.92000 +0.04	4.05	3.78	3.89	413,250
24 Aug 26	3.88000 -0.09	4.02	3.86	3.96	189,158
21 Aug 26	3.97000 -0.05	4.05	3.92	4.05	159,975
20 Aug 26	4.02000 -0.06	4.05	3.84	4.05	290,410
19 Aug 26	4.08000 +0.06	4.17	4.03	4.05	458,020
18 Aug 26	4.02000 +0.02	4.05	3.96	4.00	151,351
17 Aug 26	4.00000 -0.08	4.12	3.93	4.09	142,972
14 Aug 26	4.08000 +0.01	4.10	4.03	4.06	94,423
13 Aug 26	4.07000 -0.02	4.16	4.03	4.08	127,058
12 Aug 26	4.09000 +0.05	4.09	3.95	4.02	110,228
11 Aug 26	4.04000 +0.06	4.07	3.98	3.98	139,985
10 Aug 26	3.98000 -0.04	4.10	3.91	4.01	150,075
07 Aug 26	4.02000 -0.01	4.13	3.96	4.06	102,553
06 Aug 26	4.03000 -0.10	4.17	4.03	4.17	135,603
05 Aug 26	4.13000 +0.00	4.18	4.10	4.13	265,838
04 Aug 26	4.13000 -0.07	4.25	4.09	4.17	181,443
03 Aug 26	4.20000 +0.30	4.20	3.96	3.97	280,901
31 Jul 26	3.90000 +0.06	3.96	3.72	3.83	167,401
30 Jul 26	3.84000 -0.09	3.94	3.57	3.91	433,923
29 Jul 26	3.93000 -0.03	4.12	3.92	3.92	140,516
28 Jul 26	3.96000 +0.13	4.00	3.84	3.85	141,359
27 Jul 26	3.83000 +0.01	3.95	3.79	3.87	236,191
24 Jul 26	3.82000 -0.07	3.96	3.67	3.90	212,728
23 Jul 26	3.89000 -0.32	4.23	3.78	4.11	630,111
22 Jul 26	4.21000 +0.01	4.22	4.07	4.16	293,676
21 Jul 26	4.20000 -0.03	4.37	4.10	4.24	291,137
20 Jul 26	4.23000 +0.12	4.23	4.06	4.10	177,419
17 Jul 26	4.11000 +0.03	4.16	3.98	4.00	202,571
16 Jul 26	4.08000 +0.16	4.14	3.90	3.92	203,413
15 Jul 26	3.92000 +0.07	4.01	3.83	3.85	189,836
14 Jul 26	3.85000 -0.03	3.93	3.80	3.88	200,035
13 Jul 26	3.88000 +0.10	3.98	3.77	3.77	244,607
10 Jul 26	3.78000 -0.02	3.87	3.73	3.80	112,228
09 Jul 26	3.80000 +0.08	3.83	3.69	3.71	236,885
08 Jul 26	3.72000 -0.05	3.77	3.65	3.73	180,840
07 Jul 26	3.77000 +0.04	3.87	3.73	3.75	168,021
06 Jul 26	3.73000 -0.12	3.88	3.70	3.85	221,869
02 Jul 26	3.85000 +0.14	3.92	3.75	3.75	208,180
01 Jul 26	3.71000 +0.23	3.83	3.46	3.50	397,323
30 Jun 26	3.48000 -0.09	3.67	3.42	3.54	2,057,362
29 Jun 26	3.57000 +0.01	3.65	3.51	3.61	1,827,778
26 Jun 26	3.56000 +0.01	3.72	3.46	3.51	390,268
25 Jun 26	3.55000 -0.08	3.71	3.52	3.63	197,756
24 Jun 26	3.63000 +0.08	3.74	3.54	3.54	224,526
23 Jun 26	3.55000 +0.00	3.65	3.48	3.51	288,333
22 Jun 26	3.55000 -0.34	3.90	3.50	3.85	398,665
18 Jun 26	3.89000 +0.02	3.95	3.81	3.90	712,900
17 Jun 26	3.87000 -0.40	4.27	3.86	4.26	282,684
16 Jun 26	4.27000 +0.00	4.37	4.19	4.28	346,644
15 Jun 26	4.27000 -0.05	4.43	4.20	4.41	222,745
12 Jun 26	4.32000 +0.09	4.41	4.24	4.28	201,368
11 Jun 26	4.23000 +0.01	4.28	4.01	4.28	370,241
10 Jun 26	4.22000 -0.10	4.35	4.20	4.31	197,273
09 Jun 26	4.32000 -0.10	4.49	4.16	4.46	486,918
08 Jun 26	4.42000 +0.08	4.45	4.24	4.41	339,327
05 Jun 26	4.34000 -0.18	4.60	4.26	4.46	312,851
04 Jun 26	4.52000 +0.19	4.57	4.37	4.42	353,713
03 Jun 26	4.33000 -0.37	4.65	4.23	4.64	403,035
02 Jun 26	4.69500 +0.14	4.80	4.46	4.51	756,063
01 Jun 26	4.56000 -0.01	4.63	4.44	4.48	350,727
29 May 26	4.57000 +0.07	4.69	4.43	4.53	480,523
28 May 26	4.50000 +0.18	4.53	4.29	4.29	287,768
27 May 26	4.32000 -0.07	4.48	4.31	4.42	403,216
26 May 26	4.39000 +0.05	4.54	4.30	4.36	551,057
22 May 26	4.34000 +0.11	4.55	4.23	4.23	595,832
21 May 26	4.23000 +0.27	4.26	3.85	3.92	451,372
20 May 26	3.96500 +0.02	4.01	3.75	3.92	552,963
19 May 26	3.94500 -0.35	4.27	3.86	4.27	493,163
18 May 26	4.29000 -0.04	4.54	4.26	4.36	460,861
15 May 26	4.33000 -0.24	4.53	4.30	4.47	451,440
14 May 26	4.57000 +0.30	4.69	4.26	4.29	713,323
13 May 26	4.27000 -0.12	4.51	4.23	4.33	814,316
12 May 26	4.39000 +0.03	4.51	4.11	4.30	688,957
11 May 26	4.36500 -0.46	4.82	4.24	4.81	1,062,185
08 May 26	4.82000 +0.24	5.09	4.37	4.58	1,654,211
07 May 26	4.58000 +0.65	4.63	3.31	3.31	2,204,647
06 May 26	3.93000 +0.32	3.96	3.62	3.65	1,359,037
05 May 26	3.61000 -0.02	3.73	3.49	3.67	1,091,812
04 May 26	3.63000 -0.09	3.82	3.53	3.74	1,295,807
01 May 26	3.72000 +0.18	3.73	3.49	3.58	774,002
30 Apr 26	3.54000 +0.05	3.59	3.39	3.52	860,466
29 Apr 26	3.49000 -0.22	3.69	3.48	3.64	398,870
28 Apr 26	3.71000 -0.08	3.75	3.58	3.70	457,018
27 Apr 26	3.79000 +0.18	3.86	3.59	3.59	679,217
24 Apr 26	3.61000 -0.17	3.77	3.55	3.77	711,929
23 Apr 26	3.78000 -0.16	4.01	3.48	3.84	2,577,824
22 Apr 26	3.94000 -0.06	4.57	3.71	4.44	3,571,748
21 Apr 26	4.00000 -0.46	4.83	3.92	4.55	4,460,520
20 Apr 26	4.46000 +0.59	5.23	3.85	3.90	7,093,294
17 Apr 26	3.87500 +0.23	3.93	3.69	3.72	458,351
16 Apr 26	3.64000 +0.08	3.68	3.55	3.56	344,268
15 Apr 26	3.56000 +0.21	3.62	3.33	3.36	356,557
14 Apr 26	3.35000 +0.12	3.40	3.25	3.25	257,319
13 Apr 26	3.23000 -0.05	3.30	3.20	3.24	210,052
10 Apr 26	3.28000 -0.14	3.45	3.27	3.42	176,634
09 Apr 26	3.42000 +0.13	3.48	3.26	3.27	298,899
08 Apr 26	3.29000 +0.10	3.35	3.23	3.31	313,251
07 Apr 26	3.19000 -0.02	3.24	3.12	3.21	264,880
06 Apr 26	3.21000 -0.01	3.33	3.14	3.19	333,111
02 Apr 26	3.22000 +0.09	3.25	3.03	3.08	262,574
01 Apr 26	3.13000 +0.09	3.20	3.07	3.07	296,458
31 Mar 26	3.04000 -0.03	3.18	3.03	3.12	364,917
30 Mar 26	3.07000 -0.03	3.18	3.04	3.13	359,968
27 Mar 26	3.10000 +0.10	3.12	2.88	2.97	483,277
26 Mar 26	3.00000 -0.08	3.09	2.98	3.04	304,969
25 Mar 26	3.08000 -0.04	3.24	2.96	3.14	512,613
24 Mar 26	3.12000 -0.01	3.14	3.03	3.09	424,150
23 Mar 26	3.13000 +0.12	3.35	3.08	3.24	388,187
20 Mar 26	3.01000 -0.16	3.18	3.01	3.17	394,841
19 Mar 26	3.17000 +0.01	3.22	2.97	3.11	409,829
18 Mar 26	3.16000 -0.18	3.32	3.11	3.31	525,413
17 Mar 26	3.34000 -0.03	3.46	3.29	3.39	262,148
16 Mar 26	3.37000 +0.10	3.40	3.23	3.30	350,269
13 Mar 26	3.27000 -0.01	3.37	3.26	3.27	283,604
12 Mar 26	3.28000 -0.03	3.34	3.23	3.28	207,185
11 Mar 26	3.31000 -0.02	3.41	3.27	3.33	311,810
10 Mar 26	3.33000 -0.04	3.48	3.29	3.34	319,378
09 Mar 26	3.37000 +0.02	3.39	3.14	3.29	246,582
06 Mar 26	3.35000 -0.19	3.65	3.34	3.47	997,039
05 Mar 26	3.54000 +0.08	3.62	3.39	3.42	253,847
04 Mar 26	3.46000 +0.08	3.54	3.37	3.39	225,568
03 Mar 26	3.38000 -0.03	3.43	3.24	3.31	395,676
02 Mar 26	3.41000 -0.07	3.52	3.26	3.41	378,905
27 Feb 26	3.48000 -0.10	3.62	3.48	3.53	251,410
26 Feb 26	3.58000 +0.24	3.66	3.34	3.34	578,009
25 Feb 26	3.34000 +0.03	3.36	3.24	3.33	383,327
24 Feb 26	3.31000 +0.08	3.39	3.25	3.25	318,518
23 Feb 26	3.23000 -0.05	3.27	3.13	3.25	325,920
20 Feb 26	3.28000 +0.00	3.44	3.20	3.25	570,109
19 Feb 26	3.28000 -0.02	3.36	3.18	3.28	535,887
18 Feb 26	3.30000 -0.11	3.48	3.28	3.38	664,992
17 Feb 26	3.41000 -0.15	3.64	3.27	3.58	1,313,146
13 Feb 26	3.56000 -0.13	3.74	3.48	3.68	524,042
12 Feb 26	3.69000 -0.40	4.16	3.67	4.13	832,843
11 Feb 26	4.09000 -0.16	4.36	4.09	4.36	397,684
10 Feb 26	4.25000 +0.18	4.49	4.08	4.10	716,002
09 Feb 26	4.07000 +0.01	4.19	3.94	4.07	362,747
06 Feb 26	4.06000 +0.04	4.25	4.02	4.02	721,546
05 Feb 26	4.02000 -0.08	4.14	3.80	4.08	809,998
04 Feb 26	4.10000 +0.16	4.15	3.94	3.97	450,745
03 Feb 26	3.94000 -0.18	4.13	3.80	4.13	822,246
02 Feb 26	4.12500 -0.20	4.41	4.12	4.35	627,271
30 Jan 26	4.32000 -0.31	4.73	4.16	4.65	1,212,719
29 Jan 26	4.63000 +0.59	5.16	4.41	4.53	3,457,180
28 Jan 26	4.04000 -0.01	4.21	3.98	4.06	405,954
27 Jan 26	4.05000 -0.33	4.38	3.94	4.38	630,837
26 Jan 26	4.38000 -0.11	4.49	4.28	4.48	318,473
23 Jan 26	4.49000 +0.05	4.61	4.40	4.43	305,907
22 Jan 26	4.44000 -0.03	4.64	4.40	4.50	286,233
21 Jan 26	4.47000 +0.01	4.58	4.39	4.49	309,328
20 Jan 26	4.46000 -0.30	4.80	4.45	4.66	459,514
16 Jan 26	4.76000 +0.10	4.82	4.53	4.67	696,418
15 Jan 26	4.66000 +0.21	4.74	4.40	4.47	485,890
14 Jan 26	4.45000 -0.01	4.58	4.37	4.46	337,091
13 Jan 26	4.46000 -0.16	4.63	4.39	4.63	308,479
12 Jan 26	4.62000 +0.24	4.75	4.30	4.35	559,024
09 Jan 26	4.38000 +0.03	4.44	4.22	4.33	475,237
08 Jan 26	4.35000 +0.05	4.43	4.22	4.26	409,750
07 Jan 26	4.30000 +0.16	4.32	4.11	4.14	515,214
06 Jan 26	4.14000 +0.20	4.16	3.93	3.95	460,520
05 Jan 26	3.94000 +0.25	3.98	3.60	3.69	639,209
02 Jan 26	3.69000 -0.24	3.97	3.66	3.95	793,540
31 Dec 25	3.93000 -0.02	4.02	3.86	3.95	528,773
30 Dec 25	3.95000 +0.04	3.96	3.84	3.89	511,451
29 Dec 25	3.91000 -0.14	4.08	3.90	4.03	570,916
26 Dec 25	4.05000 -0.08	4.16	3.98	4.10	498,458
24 Dec 25	4.13000 +0.03	4.24	4.07	4.07	331,773
23 Dec 25	4.10000 +0.19	4.11	3.87	3.87	1,364,202
22 Dec 25	3.91000 -0.23	4.18	3.87	4.10	1,135,327
19 Dec 25	4.14000 -0.33	4.55	4.09	4.46	1,858,097
18 Dec 25	4.47000 -0.09	5.01	4.28	4.59	2,339,614
17 Dec 25	4.56000 -0.07	4.80	4.35	4.63	1,738,313
16 Dec 25	4.63000 +0.33	4.84	4.24	4.31	2,746,836
15 Dec 25	4.30000 +0.39	4.55	3.97	3.97	2,169,137
12 Dec 25	3.91000 -0.48	4.41	3.88	4.39	1,407,595
11 Dec 25	4.38500 -0.38	4.82	4.25	4.82	1,572,788
10 Dec 25	4.77000 -0.17	5.03	4.25	4.72	3,221,163
09 Dec 25	4.94000 +1.22	5.18	3.77	3.80	6,105,053
08 Dec 25	3.72000 +0.22	3.77	3.43	3.51	685,620
05 Dec 25	3.50000 +0.01	3.54	3.44	3.48	248,748
04 Dec 25	3.49000 -0.11	3.58	3.46	3.58	244,207
03 Dec 25	3.60000 +0.16	3.60	3.38	3.48	397,093
02 Dec 25	3.44000 +0.03	3.54	3.39	3.41	339,946
01 Dec 25	3.41000 +0.00	3.53	3.35	3.37	835,727
28 Nov 25	3.41000 +0.01	3.46	3.38	3.41	180,006
26 Nov 25	3.40000 +0.14	3.43	3.26	3.26	482,045
25 Nov 25	3.26000 +0.20	3.33	3.05	3.07	603,530
24 Nov 25	3.06000 -0.03	3.17	3.06	3.09	340,654
21 Nov 25	3.09000 -0.03	3.17	3.01	3.11	739,687
20 Nov 25	3.12000 -0.14	3.40	3.12	3.30	827,137
19 Nov 25	3.26000 +0.02	3.36	3.20	3.25	472,757
18 Nov 25	3.24000 +0.04	3.35	3.22	3.23	681,196
17 Nov 25	3.20000 +0.01	3.22	3.08	3.15	789,379
14 Nov 25	3.19000 +0.09	3.24	3.04	3.05	712,264
13 Nov 25	3.10000 -0.10	3.20	2.93	3.20	1,142,662
12 Nov 25	3.20000 -0.04	3.27	3.06	3.22	1,923,094
11 Nov 25	3.24000 -0.05	3.31	3.20	3.30	712,450
10 Nov 25	3.29000 -0.20	3.54	3.28	3.50	1,223,413
07 Nov 25	3.49000 +0.08	3.50	3.35	3.41	678,087
06 Nov 25	3.41000 -0.08	3.52	3.34	3.49	750,620
05 Nov 25	3.49000 +0.10	3.64	3.41	3.42	799,271
04 Nov 25	3.39000 -0.15	3.51	3.37	3.47	965,637
03 Nov 25	3.54000 -0.06	3.68	3.52	3.58	1,110,763
31 Oct 25	3.60000 -0.02	3.79	3.48	3.59	1,129,335
30 Oct 25	3.62000 +0.13	4.07	3.08	3.25	3,286,488
29 Oct 25	3.49000 -0.18	3.74	3.43	3.67	1,899,254
28 Oct 25	3.67000 -0.21	3.87	3.53	3.87	2,010,055
27 Oct 25	3.88500 -0.98	4.95	3.70	4.95	4,329,618
24 Oct 25	4.87000 +0.11	4.87	4.47	4.80	1,696,474
23 Oct 25	4.76000 +0.37	4.86	4.32	4.38	2,407,100
22 Oct 25	4.39000 -0.76	7.10	4.21	6.81	35,774,480
21 Oct 25	5.15000 +0.61	5.25	4.49	4.54	2,565,600
20 Oct 25	4.54000 +0.04	4.63	4.47	4.56	315,900
17 Oct 25	4.50000 +0.11	4.60	4.36	4.36	323,161
16 Oct 25	4.39000 +0.06	4.52	4.34	4.34	743,586
15 Oct 25	4.33000 +0.01	4.43	4.26	4.34	629,341
14 Oct 25	4.32000 +0.01	4.37	4.25	4.25	402,145
13 Oct 25	4.31000 +0.09	4.38	4.24	4.29	294,257
10 Oct 25	4.22000 -0.23	4.47	4.18	4.45	642,886
09 Oct 25	4.45000 -0.16	4.62	4.40	4.59	447,382
08 Oct 25	4.61000 +0.21	4.63	4.36	4.38	370,570
07 Oct 25	4.40000 -0.01	4.48	4.30	4.41	444,800
06 Oct 25	4.41000 -0.17	4.73	4.40	4.59	429,280
03 Oct 25	4.58000 +0.00	4.70	4.51	4.57	384,105
02 Oct 25	4.58000 +0.03	4.64	4.51	4.56	437,450
01 Oct 25	4.55000 -0.05	4.69	4.41	4.61	499,756
30 Sep 25	4.60000 -0.26	4.86	4.58	4.86	454,830
29 Sep 25	4.86000 +0.09	4.87	4.75	4.80	406,270
26 Sep 25	4.77000 +0.05	4.91	4.67	4.71	474,430
25 Sep 25	4.72000 -0.13	5.06	4.59	4.80	693,761
24 Sep 25	4.85000 -0.19	5.17	4.83	5.07	641,083
23 Sep 25	5.04000 -0.36	5.41	5.01	5.40	506,697
22 Sep 25	5.40000 -0.14	5.55	5.36	5.49	522,645
19 Sep 25	5.54000 -0.11	5.73	5.49	5.65	707,407
18 Sep 25	5.65000 +0.40	5.86	5.30	5.34	457,516
17 Sep 25	5.25000 -0.08	5.61	5.19	5.33	700,024
16 Sep 25	5.33000 -0.10	5.49	5.18	5.47	370,670
15 Sep 25	5.43000 +0.04	5.49	5.26	5.40	272,602
12 Sep 25	5.39000 +0.13	5.52	5.17	5.26	378,836
11 Sep 25	5.26000 +0.14	5.27	5.05	5.17	369,612
10 Sep 25	5.12000 +0.03	5.14	4.99	5.06	463,183
09 Sep 25	5.09000 +0.12	5.17	4.96	5.03	358,418
08 Sep 25	4.97500 -0.13	5.14	4.84	5.14	889,992
05 Sep 25	5.10000 -0.08	5.24	4.93	5.10	659,909
04 Sep 25	5.18000 -0.15	5.39	4.74	4.97	1,670,544
03 Sep 25	5.33000 -0.25	5.59	5.32	5.52	245,219
02 Sep 25	5.58000 -0.02	5.73	5.46	5.46	205,700
29 Aug 25	5.60000 +0.00	5.63	5.43	5.63	235,465
28 Aug 25	5.60000 +0.00	5.73	5.53	5.60	238,439
27 Aug 25	5.60000 -0.05	5.73	5.49	5.65	230,942
26 Aug 25	5.65000 +0.27	5.66	5.38	5.45	524,790
25 Aug 25	5.38000 -0.01	5.57	5.37	5.37	306,132
22 Aug 25	5.39000 +0.01	5.58	5.39	5.45	290,354
21 Aug 25	5.38000 -0.12	5.50	5.20	5.40	224,515
20 Aug 25	5.50000 +0.04	5.53	5.33	5.43	1,124,733
19 Aug 25	5.46000 -0.11	5.66	5.41	5.57	248,461
18 Aug 25	5.57000 +0.11	5.61	5.45	5.48	205,740
15 Aug 25	5.46000 -0.09	5.59	5.46	5.55	354,516
14 Aug 25	5.55000 -0.17	5.65	5.45	5.61	291,498
13 Aug 25	5.72000 +0.19	5.82	5.51	5.55	393,546
12 Aug 25	5.53000 +0.09	5.65	5.47	5.54	416,267
11 Aug 25	5.44000 -0.10	5.61	5.38	5.60	255,733
08 Aug 25	5.54000 -0.05	5.67	5.54	5.62	259,620
07 Aug 25	5.59000 -0.36	6.13	5.53	6.01	313,310
06 Aug 25	5.95000 +0.10	5.99	5.78	5.85	278,651
05 Aug 25	5.85000 +0.23	6.02	5.65	5.68	431,162
04 Aug 25	5.62000 +0.24	5.66	5.33	5.39	367,621
01 Aug 25	5.38000 -0.53	5.86	5.34	5.81	561,879
31 Jul 25	5.91000 +0.01	6.03	5.72	5.80	471,429
30 Jul 25	5.90000 -0.37	6.34	5.78	6.27	631,039
29 Jul 25	6.27000 -0.53	6.99	6.24	6.99	794,188
28 Jul 25	6.80000 +0.42	6.93	6.41	6.50	1,975,419
25 Jul 25	6.38000 +0.12	6.46	6.04	6.29	968,903
24 Jul 25	6.26000 -0.68	6.99	6.24	6.94	1,110,841
23 Jul 25	6.94000 +0.29	8.44	6.82	7.68	4,011,793
22 Jul 25	6.65000 +1.49	6.78	5.20	5.20	4,009,732
21 Jul 25	5.16000 +0.01	5.35	5.13	5.15	382,405
18 Jul 25	5.15000 -0.24	5.53	5.15	5.48	363,283
17 Jul 25	5.39000 -0.01	5.55	5.36	5.38	239,839
16 Jul 25	5.40000 -0.03	5.54	5.30	5.36	236,170
15 Jul 25	5.43000 -0.19	5.66	5.43	5.66	318,839
14 Jul 25	5.62000 +0.00	5.69	5.54	5.61	230,923
11 Jul 25	5.62000 -0.11	5.70	5.59	5.70	248,674
10 Jul 25	5.73000 +0.03	5.84	5.67	5.69	279,111
09 Jul 25	5.70000 +0.10	5.72	5.56	5.66	989,216
08 Jul 25	5.60000 +0.18	5.70	5.36	5.42	425,942
07 Jul 25	5.42000 -0.19	5.65	5.24	5.53	329,187
03 Jul 25	5.61000 +0.13	5.65	5.49	5.50	259,745
02 Jul 25	5.48000 +0.12	5.55	5.31	5.36	559,391
01 Jul 25	5.36000 +0.44	5.68	4.89	4.91	862,714
30 Jun 25	4.92000 -0.21	5.14	4.91	5.14	385,688
27 Jun 25	5.13000 -0.02	5.25	5.08	5.15	715,224
26 Jun 25	5.15000 +0.23	5.17	4.96	5.03	464,388
25 Jun 25	4.92000 -0.14	5.15	4.91	5.08	425,501
24 Jun 25	5.06000 +0.05	5.19	5.00	5.07	712,753
23 Jun 25	5.01000 -0.11	5.15	4.82	5.07	746,162
20 Jun 25	5.12000 -0.04	5.25	5.00	5.25	940,662
18 Jun 25	5.16000 +0.04	5.35	5.09	5.12	463,947
17 Jun 25	5.12000 +0.00	5.34	5.08	5.08	545,731
16 Jun 25	5.12000 +0.15	5.18	4.99	5.04	530,739
13 Jun 25	4.97000 -0.13	5.14	4.92	4.97	484,208
12 Jun 25	5.10000 +0.00	5.23	5.04	5.04	473,670
11 Jun 25	5.10000 -0.06	5.21	5.03	5.21	461,514
10 Jun 25	5.16000 +0.01	5.29	5.13	5.16	579,537
09 Jun 25	5.15000 +0.14	5.29	5.07	5.10	487,707
06 Jun 25	5.01000 -0.02	5.13	4.97	5.11	362,552
05 Jun 25	5.03000 +0.12	5.11	4.90	4.93	449,403
04 Jun 25	4.91000 +0.04	5.01	4.84	4.87	437,006
03 Jun 25	4.87000 +0.06	4.99	4.73	4.82	578,990
02 Jun 25	4.81000 -0.11	4.92	4.76	4.88	524,678
30 May 25	4.92000 -0.02	5.04	4.82	4.95	1,322,816
29 May 25	4.94000 +0.15	4.99	4.78	4.86	602,660
28 May 25	4.79000 +0.05	4.90	4.72	4.77	592,703
27 May 25	4.74000 +0.07	4.78	4.61	4.72	569,151
23 May 25	4.67000 -0.19	4.88	4.64	4.75	609,055
22 May 25	4.86000 +0.37	4.89	4.41	4.43	607,465
21 May 25	4.49000 -0.16	4.72	4.45	4.54	1,092,855
20 May 25	4.65000 +0.00	4.94	4.57	4.63	1,126,476
19 May 25	4.65000 +0.00	4.66	4.53	4.57	700,713
16 May 25	4.65000 -0.10	4.75	4.59	4.75	652,842
15 May 25	4.75000 -0.09	4.84	4.45	4.81	1,542,772
14 May 25	4.84000 -0.40	5.37	4.73	5.37	1,662,307
13 May 25	5.24000 +0.05	5.30	5.04	5.19	858,758
12 May 25	5.19000 +0.33	5.32	4.77	5.12	1,398,676
09 May 25	4.86000 -0.93	5.01	3.86	3.92	2,826,250
08 May 25	5.79000 +0.12	5.86	5.65	5.77	626,791
07 May 25	5.67000 +0.06	5.83	5.50	5.69	728,109
06 May 25	5.61000 +0.04	5.76	5.43	5.47	536,408
05 May 25	5.57000 -0.03	5.68	5.49	5.56	301,000
02 May 25	5.60000 +0.00	5.88	5.57	5.68	708,126
01 May 25	5.60000 +0.07	5.74	5.50	5.55	346,494
30 Apr 25	5.53000 +0.04	5.56	5.25	5.36	434,055
29 Apr 25	5.49000 +0.07	5.56	5.36	5.49	341,919
28 Apr 25	5.42000 -0.08	5.45	5.30	5.37	306,944
25 Apr 25	5.50000 +0.08	5.52	5.28	5.36	422,632
24 Apr 25	5.42000 +0.20	5.44	5.12	5.22	396,446
23 Apr 25	5.22000 -0.16	5.73	5.21	5.57	424,935
22 Apr 25	5.38000 +0.19	5.41	5.16	5.22	415,240
21 Apr 25	5.19000 -0.13	5.25	5.09	5.24	412,518
17 Apr 25	5.32000 +0.10	5.41	5.07	5.22	461,216
16 Apr 25	5.22000 -0.26	5.47	5.18	5.39	393,066
15 Apr 25	5.48000 +0.16	5.58	5.33	5.35	601,627
14 Apr 25	5.32000 +0.04	5.43	5.10	5.42	594,506
11 Apr 25	5.28000 -0.05	5.35	4.98	5.35	608,635
10 Apr 25	5.33000 -0.35	5.64	5.21	5.63	879,650
09 Apr 25	5.68000 +0.62	5.92	5.01	5.01	1,072,773
08 Apr 25	5.06000 -0.24	5.53	4.96	5.53	789,492
07 Apr 25	5.30000 -0.30	5.82	5.22	5.40	1,721,857
04 Apr 25	5.60000 +0.33	5.69	5.00	5.14	954,252
03 Apr 25	5.27000 -0.94	6.01	5.14	6.00	1,025,593
02 Apr 25	6.21000 +0.26	6.26	5.84	5.89	521,846
01 Apr 25	5.95000 +0.05	6.00	5.80	5.90	392,329
31 Mar 25	5.90000 +0.05	6.05	5.74	5.84	378,172
28 Mar 25	5.85000 -0.11	6.06	5.71	5.96	449,289
27 Mar 25	5.96000 -0.02	6.11	5.89	5.98	346,934
26 Mar 25	5.98000 +0.05	6.11	5.86	6.01	595,452
25 Mar 25	5.93000 -0.09	6.08	5.83	6.02	623,050
24 Mar 25	6.02000 +0.22	6.03	5.79	5.85	453,668
21 Mar 25	5.80000 +0.13	5.88	5.53	5.63	769,954
20 Mar 25	5.67000 -0.09	5.82	5.43	5.74	699,984
19 Mar 25	5.76000 +0.21	5.79	5.54	5.55	2,358,413
18 Mar 25	5.55000 +0.02	5.62	5.43	5.50	558,323
17 Mar 25	5.53000 -0.31	5.88	5.52	5.79	412,871
14 Mar 25	5.84000 -0.19	6.13	5.76	6.10	1,122,518
13 Mar 25	6.03000 -0.50	6.57	6.01	6.57	1,303,984
12 Mar 25	6.53000 +0.18	6.56	6.23	6.44	588,033
11 Mar 25	6.35000 -0.22	6.59	6.18	6.58	785,456
10 Mar 25	6.57000 +0.02	6.72	6.41	6.56	570,164
07 Mar 25	6.55500 +0.11	6.60	6.35	6.42	336,600
06 Mar 25	6.45000 -0.14	6.67	6.25	6.50	790,524
05 Mar 25	6.58500 +0.20	6.61	6.21	6.41	668,812
04 Mar 25	6.39000 -0.07	6.45	6.13	6.41	775,853
03 Mar 25	6.46000 -0.44	7.00	6.43	6.92	1,203,585
28 Feb 25	6.90000 -0.02	7.14	6.71	6.90	906,796
27 Feb 25	6.92000 -0.35	7.45	6.87	7.37	1,333,414
26 Feb 25	7.27000 -0.25	7.70	7.25	7.58	855,028
25 Feb 25	7.52000 -0.03	7.73	7.32	7.58	808,963
24 Feb 25	7.55000 -0.11	7.82	7.50	7.82	632,423
21 Feb 25	7.66000 -0.55	8.34	7.60	8.33	1,167,178
20 Feb 25	8.21000 -0.34	8.54	8.02	8.46	1,009,057
19 Feb 25	8.55000 -0.19	8.90	8.52	8.70	491,201
18 Feb 25	8.74000 -0.35	9.12	8.57	9.05	880,763
14 Feb 25	9.09000 +0.55	9.11	8.60	8.61	832,257
13 Feb 25	8.54000 +0.30	8.73	8.27	8.40	853,313
12 Feb 25	8.24000 -0.14	8.30	7.97	8.20	690,146
11 Feb 25	8.38000 +0.28	8.45	7.98	7.98	704,577
10 Feb 25	8.10000 +0.05	8.25	7.94	8.25	731,618
07 Feb 25	8.05000 -0.05	8.19	7.77	8.08	715,523
06 Feb 25	8.10000 +0.08	8.27	7.89	8.09	657,939
05 Feb 25	8.02000 -0.07	8.27	7.81	8.16	645,173
04 Feb 25	8.09000 +0.32	8.11	7.71	7.76	815,067
03 Feb 25	7.77000 -0.26	7.79	7.19	7.72	1,156,877
31 Jan 25	8.03000 -0.06	8.48	7.57	8.48	1,589,528
30 Jan 25	8.09000 -0.74	8.31	6.56	7.00	1,591,891
29 Jan 25	8.83000 +0.16	9.12	8.68	8.68	661,739
28 Jan 25	8.67000 -0.07	8.83	8.53	8.75	796,713
27 Jan 25	8.74000 -0.21	9.17	8.73	8.93	312,350
24 Jan 25	8.95000 +0.10	8.98	8.71	8.77	310,101
23 Jan 25	8.85000 +0.45	9.15	8.41	8.58	707,959
22 Jan 25	8.40000 +0.00	8.50	8.21	8.34	633,239
21 Jan 25	8.40000 +0.26	8.47	8.18	8.24	384,450
17 Jan 25	8.14000 -0.02	8.38	8.06	8.26	489,811
16 Jan 25	8.16000 +0.52	8.44	7.85	7.95	706,590
15 Jan 25	7.64000 +0.24	7.85	7.45	7.63	345,336
14 Jan 25	7.40000 +0.01	7.54	7.13	7.41	449,139
13 Jan 25	7.39000 +0.23	7.41	7.01	7.20	390,029
10 Jan 25	7.16000 -0.10	7.25	7.01	7.25	483,059
08 Jan 25	7.26000 -0.52	7.69	7.24	7.63	340,421
07 Jan 25	7.78000 -0.39	8.32	7.71	8.19	351,383
06 Jan 25	8.17000 +0.32	8.45	7.89	7.89	398,739
03 Jan 25	7.85000 +0.04	7.91	7.66	7.89	303,331
02 Jan 25	7.81000 -0.36	8.37	7.79	8.24	387,985
31 Dec 24	8.17000 +0.01	8.32	8.02	8.20	580,395
30 Dec 24	8.16000 +0.38	8.34	7.59	7.75	636,047
27 Dec 24	7.78000 -0.03	7.92	7.63	7.75	331,670
26 Dec 24	7.81000 +0.06	7.85	7.64	7.71	259,489
24 Dec 24	7.75000 +0.48	7.78	7.30	7.30	343,709
23 Dec 24	7.27000 +0.10	7.40	7.15	7.20	375,048
20 Dec 24	7.17000 +0.00	7.39	7.09	7.11	782,783
19 Dec 24	7.17000 +0.06	7.50	7.09	7.21	303,764
18 Dec 24	7.11000 -0.38	7.71	7.07	7.54	311,598
17 Dec 24	7.49000 -0.36	7.95	7.40	7.80	595,468
16 Dec 24	7.85000 -0.06	7.97	7.80	7.85	226,206
13 Dec 24	7.91000 -0.03	8.13	7.73	7.96	260,830
12 Dec 24	7.94000 -0.29	8.38	7.94	8.21	299,552
11 Dec 24	8.23000 +0.02	8.41	8.08	8.31	289,288
10 Dec 24	8.21000 +0.42	8.23	7.65	7.80	273,047
09 Dec 24	7.79000 -0.08	8.12	7.77	7.91	175,015
06 Dec 24	7.87000 -0.04	8.08	7.84	8.01	209,524
05 Dec 24	7.91000 -0.31	8.28	7.82	8.18	421,961
04 Dec 24	8.22000 +0.29	8.34	7.90	7.95	375,499
03 Dec 24	7.93000 -0.22	8.28	7.91	8.20	356,884
02 Dec 24	8.15000 +0.02	8.21	7.93	8.16	472,876
29 Nov 24	8.13000 -0.16	8.46	8.13	8.38	288,781
27 Nov 24	8.29000 +0.05	8.48	8.26	8.30	238,225
26 Nov 24	8.24000 -0.01	8.35	8.05	8.20	355,119
25 Nov 24	8.25000 +0.41	8.49	7.65	7.98	654,177
22 Nov 24	7.84000 +0.21	7.99	7.68	7.68	424,057
21 Nov 24	7.63000 +0.12	7.68	7.49	7.54	330,345
20 Nov 24	7.51000 +0.16	7.52	7.25	7.52	312,402
19 Nov 24	7.35000 -0.18	7.54	7.34	7.48	330,006
18 Nov 24	7.53000 -0.27	7.84	7.47	7.83	368,310
15 Nov 24	7.80000 -0.09	7.99	7.59	7.93	908,431
14 Nov 24	7.89000 -0.62	8.55	7.88	8.52	518,364
13 Nov 24	8.51000 -0.35	9.05	8.41	8.92	805,513
12 Nov 24	8.86000 -0.02	9.14	8.84	8.87	327,417
11 Nov 24	8.88000 -0.12	9.10	8.72	9.00	470,657
08 Nov 24	9.00000 +0.12	9.05	8.70	8.91	463,274
07 Nov 24	8.88000 +0.05	9.24	8.82	8.86	377,881
06 Nov 24	8.83000 +0.49	9.06	8.62	8.66	590,514
05 Nov 24	8.34000 +0.16	8.40	8.08	8.12	299,216
04 Nov 24	8.18000 -0.08	8.29	7.74	8.25	494,453
01 Nov 24	8.26000 -0.06	8.45	7.82	8.33	670,053
31 Oct 24	8.32000 +0.31	8.50	7.60	8.33	723,498
30 Oct 24	8.01000 +0.03	8.12	7.84	7.94	359,092
29 Oct 24	7.98000 -0.08	8.09	7.96	8.03	108,411
28 Oct 24	8.06000 +0.17	8.20	7.98	7.98	115,634
25 Oct 24	7.89000 -0.03	8.13	7.88	7.98	136,936
24 Oct 24	7.92000 -0.19	8.17	7.90	8.13	168,776
23 Oct 24	8.11000 -0.15	8.26	7.90	8.26	397,991
22 Oct 24	8.26000 -0.05	8.34	8.22	8.31	144,925
21 Oct 24	8.31000 -0.06	8.39	8.26	8.36	153,677
18 Oct 24	8.37000 -0.06	8.49	8.35	8.46	168,198
17 Oct 24	8.43000 +0.07	8.43	8.28	8.36	153,867
16 Oct 24	8.36000 +0.30	8.41	8.15	8.15	207,869
15 Oct 24	8.06000 -0.02	8.24	7.95	8.01	268,036
14 Oct 24	8.08000 +0.07	8.08	7.95	8.05	178,152
11 Oct 24	8.01000 +0.10	8.03	7.89	7.89	185,934
10 Oct 24	7.91000 -0.04	7.96	7.74	7.85	139,640
09 Oct 24	7.95000 -0.03	8.08	7.86	7.96	284,261
08 Oct 24	7.98000 +0.14	8.12	7.81	7.82	203,314
07 Oct 24	7.84000 -0.03	7.91	7.74	7.83	191,667
04 Oct 24	7.87000 +0.23	7.91	7.76	7.77	236,736
03 Oct 24	7.64000 +0.11	7.66	7.40	7.46	235,583
02 Oct 24	7.53000 -0.15	7.79	7.51	7.66	152,971
01 Oct 24	7.68000 -0.25	7.90	7.61	7.89	210,972
30 Sep 24	7.93000 -0.03	8.10	7.84	7.90	182,970
27 Sep 24	7.96000 +0.10	8.09	7.91	7.93	183,172
26 Sep 24	7.86000 -0.06	8.21	7.86	8.00	226,357
25 Sep 24	7.92000 -0.10	8.07	7.87	8.01	168,475
24 Sep 24	8.02000 +0.12	8.09	7.92	7.93	202,135
23 Sep 24	7.90000 -0.07	8.08	7.86	8.05	186,281
20 Sep 24	7.97000 -0.12	8.04	7.88	8.04	585,891
19 Sep 24	8.09000 +0.09	8.35	8.00	8.29	290,999
18 Sep 24	8.00000 -0.02	8.28	7.92	8.05	255,062
17 Sep 24	8.02000 +0.18	8.17	7.90	7.96	274,863
16 Sep 24	7.84000 -0.10	8.02	7.70	7.94	322,023
13 Sep 24	7.94000 +0.38	7.95	7.67	7.67	193,877
12 Sep 24	7.56000 +0.22	7.57	7.39	7.39	308,315
11 Sep 24	7.34000 +0.03	7.56	7.30	7.30	467,449
10 Sep 24	7.31000 +0.05	7.40	7.14	7.30	241,023
09 Sep 24	7.26000 +0.04	7.37	7.23	7.25	348,168
06 Sep 24	7.22000 -0.15	7.41	7.19	7.37	316,962
05 Sep 24	7.37000 -0.02	7.61	7.34	7.37	329,267
04 Sep 24	7.39000 -0.14	7.70	7.31	7.51	397,009
03 Sep 24	7.53000 -0.50	7.99	7.43	7.99	607,518
30 Aug 24	8.03000 +0.12	8.56	7.80	8.31	889,593
29 Aug 24	7.91000 -1.09	8.34	7.50	8.22	1,108,224
28 Aug 24	9.00000 -0.09	9.11	8.96	9.06	284,723
27 Aug 24	9.09000 -0.18	9.22	9.03	9.22	184,749
26 Aug 24	9.27000 -0.21	9.62	9.26	9.62	300,548
23 Aug 24	9.48000 +0.47	9.66	9.05	9.07	144,041
22 Aug 24	9.01000 +0.01	9.17	8.91	9.00	269,065
21 Aug 24	9.00000 +0.00	9.14	8.98	9.14	167,707
20 Aug 24	9.00000 -0.19	9.19	8.97	9.16	180,900
19 Aug 24	9.19000 -0.33	9.53	9.17	9.49	207,065
16 Aug 24	9.52000 -0.02	9.69	9.44	9.53	185,423
15 Aug 24	9.54000 +0.37	9.69	9.37	9.45	170,454
14 Aug 24	9.17000 -0.14	9.61	9.05	9.39	126,822
13 Aug 24	9.31000 +0.37	9.42	9.01	9.01	148,944
12 Aug 24	8.94000 -0.24	9.17	8.85	9.17	249,876
09 Aug 24	9.18000 +0.12	9.21	9.02	9.07	152,706
08 Aug 24	9.06000 +0.15	9.11	8.80	8.97	161,684
07 Aug 24	8.91000 -0.13	9.25	8.90	9.25	208,301
06 Aug 24	9.04000 +0.14	9.20	8.82	8.97	218,502
05 Aug 24	8.90000 -0.36	8.96	8.54	8.71	256,700
02 Aug 24	9.26000 -0.59	9.55	9.23	9.46	198,284
01 Aug 24	9.85000 -0.51	10.42	9.73	10.38	276,141
31 Jul 24	10.36000 +0.22	10.49	10.01	10.24	364,169
30 Jul 24	10.14000 +0.23	10.20	9.75	9.92	183,489
29 Jul 24	9.91000 +0.30	9.98	9.54	9.63	253,441
26 Jul 24	9.61000 +0.42	9.64	9.20	9.33	209,544
25 Jul 24	9.19000 +0.06	9.30	8.96	9.14	240,072
24 Jul 24	9.13000 -0.27	9.43	9.13	9.36	162,766
23 Jul 24	9.40000 -0.12	9.51	9.32	9.49	230,971
22 Jul 24	9.52000 -0.03	9.70	9.37	9.65	149,915
19 Jul 24	9.55000 -0.15	9.72	9.39	9.72	209,544
18 Jul 24	9.70000 -0.30	9.96	9.43	9.92	365,909
17 Jul 24	10.00000 -1.00	10.32	9.29	10.32	977,820
16 Jul 24	11.00000 +0.44	11.10	10.62	10.67	312,382
15 Jul 24	10.56000 +0.13	10.77	10.35	10.52	237,190
12 Jul 24	10.43000 +0.21	10.62	10.21	10.36	404,018
11 Jul 24	10.22000 +0.74	10.25	9.60	9.66	247,014
10 Jul 24	9.48000 +0.08	9.51	9.27	9.45	178,940
09 Jul 24	9.40000 -0.17	9.52	9.24	9.52	160,228
08 Jul 24	9.57000 -0.08	9.78	9.55	9.75	153,491
05 Jul 24	9.65000 +0.08	9.68	9.47	9.54	234,554
03 Jul 24	9.57000 +0.02	9.70	9.51	9.53	95,806
02 Jul 24	9.55000 +0.16	9.58	9.37	9.41	119,353
01 Jul 24	9.39000 -0.13	9.63	9.26	9.57	198,137
28 Jun 24	9.52000 +0.09	9.59	9.41	9.53	427,016
27 Jun 24	9.43000 -0.08	9.54	9.26	9.54	172,515
26 Jun 24	9.51000 +0.14	9.55	9.31	9.33	156,793
25 Jun 24	9.37000 +0.01	9.41	9.28	9.36	131,303
24 Jun 24	9.36000 +0.13	9.43	9.15	9.27	164,505
21 Jun 24	9.23000 +0.02	9.42	9.22	9.27	481,218
20 Jun 24	9.21000 -0.07	9.38	9.07	9.22	222,731
18 Jun 24	9.28000 -0.21	9.63	9.22	9.50	261,343
17 Jun 24	9.49000 +0.09	9.59	9.22	9.33	309,781
14 Jun 24	9.40000 -0.07	9.44	9.22	9.35	203,335
13 Jun 24	9.47000 -0.07	9.53	9.29	9.52	249,255
12 Jun 24	9.54000 -0.13	9.99	9.53	9.99	160,258
11 Jun 24	9.67000 -0.07	9.76	9.53	9.70	245,512
10 Jun 24	9.74000 +0.10	9.76	9.41	9.56	134,047
07 Jun 24	9.64000 -0.14	9.76	9.46	9.72	207,068
06 Jun 24	9.78000 +0.00	9.80	9.61	9.73	108,318
05 Jun 24	9.78000 +0.11	9.83	9.56	9.72	167,316
04 Jun 24	9.67000 -0.02	9.69	9.22	9.61	159,553
03 Jun 24	9.69000 +0.01	9.86	9.69	9.83	193,966
31 May 24	9.68000 +0.20	9.72	9.42	9.55	181,768
30 May 24	9.48000 +0.03	9.65	9.44	9.52	202,621
29 May 24	9.45000 +0.11	9.59	9.27	9.27	226,313
28 May 24	9.34000 -0.08	9.62	9.24	9.49	204,412
24 May 24	9.42000 +0.11	9.55	9.33	9.40	279,250
23 May 24	9.31000 -0.14	9.52	9.17	9.52	267,118
22 May 24	9.45000 -0.19	9.64	9.34	9.59	312,853
21 May 24	9.64000 -0.25	9.91	9.59	9.87	251,889
20 May 24	9.89000 -0.26	10.16	9.89	10.11	273,464
17 May 24	10.15000 -0.03	10.25	9.97	10.16	237,164
16 May 24	10.18000 +0.16	10.35	9.83	10.00	376,002
15 May 24	10.02000 +0.02	10.15	9.88	10.11	308,931
14 May 24	10.00000 +0.18	10.32	9.87	9.87	443,515
13 May 24	9.82000 +0.57	9.84	9.33	9.33	308,772
10 May 24	9.25000 -0.04	9.47	9.10	9.35	337,581
09 May 24	9.29000 +0.39	9.35	8.78	8.85	369,237
08 May 24	8.90000 +0.11	8.91	8.56	8.70	443,443
07 May 24	8.79000 +0.01	8.88	8.71	8.80	357,462
06 May 24	8.78000 -0.12	9.16	8.76	8.92	355,971
03 May 24	8.90000 -0.22	9.32	8.72	9.20	381,099
02 May 24	9.12000 +0.06	9.83	8.69	8.91	660,234
01 May 24	9.06000 -0.01	9.27	8.91	9.13	287,993
30 Apr 24	9.07000 -0.24	9.24	8.95	9.24	322,668
29 Apr 24	9.31000 +0.03	9.35	9.21	9.31	204,672
26 Apr 24	9.28000 +0.13	9.41	9.20	9.20	137,924
25 Apr 24	9.15000 -0.11	9.20	9.04	9.16	295,286
24 Apr 24	9.26000 +0.00	9.29	9.10	9.22	253,788
23 Apr 24	9.26000 +0.03	9.52	9.22	9.24	304,884
22 Apr 24	9.23000 +0.23	9.26	8.97	9.01	271,495
19 Apr 24	9.00000 +0.23	9.00	8.68	8.68	192,458
18 Apr 24	8.77000 +0.13	8.85	8.65	8.65	226,031
17 Apr 24	8.64000 -0.06	8.78	8.63	8.78	167,181
16 Apr 24	8.70000 -0.07	8.82	8.66	8.68	215,396
15 Apr 24	8.77000 +0.02	8.89	8.75	8.75	235,474
12 Apr 24	8.75000 -0.19	8.86	8.60	8.86	216,263
11 Apr 24	8.94000 +0.18	9.05	8.72	8.80	267,347
10 Apr 24	8.76000 -0.41	9.04	8.67	9.00	341,247
09 Apr 24	9.17000 -0.04	9.38	9.17	9.19	239,493
08 Apr 24	9.21000 -0.15	9.53	9.20	9.45	272,871
05 Apr 24	9.36000 -0.11	9.55	9.30	9.37	295,036
04 Apr 24	9.47000 -0.33	10.15	9.47	9.98	260,634
03 Apr 24	9.80000 -0.27	9.99	9.71	9.96	268,493
02 Apr 24	10.07000 -0.47	10.40	9.95	10.34	231,164
01 Apr 24	10.54000 -0.29	10.84	10.54	10.80	215,005
28 Mar 24	10.83000 -0.09	11.02	10.70	10.88	557,821
27 Mar 24	10.92000 +0.12	11.00	10.82	10.89	335,859
26 Mar 24	10.80000 -0.29	11.22	10.63	11.10	364,041
25 Mar 24	11.09000 +0.33	11.42	10.90	10.93	324,918
22 Mar 24	10.76000 -0.21	10.92	10.68	10.92	289,369
21 Mar 24	10.97000 +0.18	11.07	10.64	10.85	497,013
20 Mar 24	10.79000 +0.43	10.80	10.35	10.35	388,430
19 Mar 24	10.36000 +0.00	10.40	10.08	10.24	210,697
18 Mar 24	10.36000 +0.13	10.52	10.04	10.27	442,722
15 Mar 24	10.23000 +0.08	10.37	10.03	10.07	277,194
14 Mar 24	10.15000 -0.21	10.31	10.03	10.30	196,230
13 Mar 24	10.36000 +0.02	10.60	10.33	10.35	185,803
12 Mar 24	10.34000 +0.14	10.64	10.20	10.25	213,320
11 Mar 24	10.20000 -0.02	10.27	10.15	10.19	139,986
08 Mar 24	10.22000 +0.11	10.33	10.14	10.15	190,415
07 Mar 24	10.11000 +0.14	10.29	10.06	10.07	229,832
06 Mar 24	9.97000 +0.06	10.03	9.83	9.94	175,542
05 Mar 24	9.91000 -0.12	10.14	9.85	9.93	200,118
04 Mar 24	10.03000 -0.24	10.31	9.87	10.29	340,838
01 Mar 24	10.27000 -0.15	10.40	10.03	10.40	372,506
29 Feb 24	10.42000 +0.29	10.51	10.31	10.36	276,380
28 Feb 24	10.13000 -0.17	10.38	10.05	10.25	330,556
27 Feb 24	10.30000 +0.27	10.53	10.09	10.09	359,527
26 Feb 24	10.03000 -0.07	10.23	10.00	10.04	277,407
23 Feb 24	10.10000 -0.15	10.30	9.92	10.25	314,421
22 Feb 24	10.25000 -0.14	10.48	9.95	10.31	706,592
21 Feb 24	10.39000 +0.00	10.51	10.20	10.35	633,099
20 Feb 24	10.39000 +0.69	10.45	9.48	9.61	654,765
16 Feb 24	9.70000 -0.30	9.90	9.65	9.90	516,043
15 Feb 24	10.00000 +0.35	10.16	9.63	9.71	478,174
14 Feb 24	9.65000 +0.52	9.67	9.11	9.29	411,631
13 Feb 24	9.13000 -0.55	9.27	8.87	9.21	764,764
12 Feb 24	9.68000 +0.43	9.78	9.27	9.30	809,640
09 Feb 24	9.25000 -0.05	9.42	9.17	9.30	743,350
08 Feb 24	9.30000 -0.45	9.90	9.29	9.66	819,601
07 Feb 24	9.75000 -0.39	10.28	9.68	10.22	809,174
06 Feb 24	10.14000 +0.05	10.21	9.92	10.00	349,967
05 Feb 24	10.09000 -0.30	10.39	10.03	10.18	441,415
02 Feb 24	10.39000 -0.04	10.60	9.71	10.15	755,313
01 Feb 24	10.43000 +0.03	10.69	9.59	9.97	1,478,063
31 Jan 24	10.40000 -0.27	10.75	10.31	10.55	654,347
30 Jan 24	10.67000 -0.09	10.74	10.50	10.72	456,353
29 Jan 24	10.76000 +0.04	10.76	10.47	10.73	301,392
26 Jan 24	10.72000 -0.04	10.93	10.65	10.86	372,723
25 Jan 24	10.76000 +0.16	10.81	10.60	10.74	246,773
24 Jan 24	10.60000 -0.28	11.06	10.59	11.03	280,202
23 Jan 24	10.88000 -0.17	11.19	10.83	11.15	261,633
22 Jan 24	11.05000 +0.40	11.22	10.69	10.72	429,949
19 Jan 24	10.65000 +0.04	10.78	10.41	10.69	439,178
18 Jan 24	10.61000 +0.31	10.63	10.23	10.35	301,251
17 Jan 24	10.30000 +0.31	10.32	9.76	9.76	225,371
16 Jan 24	9.99000 -0.05	10.09	9.73	10.00	342,246
12 Jan 24	10.04000 +0.09	10.25	9.93	10.09	285,708
11 Jan 24	9.95000 -0.21	10.23	9.93	10.12	355,001
10 Jan 24	10.16000 +0.06	10.24	10.05	10.10	261,306
09 Jan 24	10.10000 -0.19	10.26	10.00	10.17	360,052
08 Jan 24	10.29000 +0.31	10.39	9.95	10.00	429,284
05 Jan 24	9.98000 +0.23	10.10	9.58	9.64	599,707
04 Jan 24	9.75000 -0.33	10.12	9.73	10.06	440,682
03 Jan 24	10.08000 -0.43	10.44	10.06	10.38	413,787
02 Jan 24	10.51000 -0.27	10.81	10.19	10.66	571,957
29 Dec 23	10.78000 -0.26	11.07	10.72	11.00	340,977
28 Dec 23	11.04000 -0.16	11.22	11.04	11.20	272,461
27 Dec 23	11.20000 -0.09	11.38	11.07	11.27	429,612
26 Dec 23	11.29000 +0.45	11.39	10.89	10.93	375,709
22 Dec 23	10.84000 +0.20	11.03	10.61	10.64	306,963
21 Dec 23	10.64000 +0.32	10.71	10.49	10.51	230,652
20 Dec 23	10.32000 -0.29	10.71	10.23	10.52	412,288
19 Dec 23	10.61000 +0.48	10.65	10.16	10.16	407,809
18 Dec 23	10.13000 -0.03	10.36	10.01	10.18	393,624
15 Dec 23	10.16000 +0.03	10.29	9.95	10.17	677,163
14 Dec 23	10.13000 +0.25	10.27	10.03	10.03	415,814
13 Dec 23	9.88000 +0.27	9.90	9.30	9.67	431,440
12 Dec 23	9.61000 -0.01	9.65	9.40	9.65	232,365
11 Dec 23	9.62000 +0.15	9.63	9.34	9.50	237,802
08 Dec 23	9.47000 +0.16	9.54	9.28	9.28	290,458
07 Dec 23	9.31000 +0.10	9.31	9.08	9.20	268,534
06 Dec 23	9.21000 +0.16	9.39	9.15	9.20	224,197
05 Dec 23	9.05000 -0.46	9.43	8.95	9.43	368,985
04 Dec 23	9.51000 +0.26	9.59	9.25	9.27	414,240
01 Dec 23	9.25000 +0.42	9.33	8.67	8.80	392,360
30 Nov 23	8.83000 +0.01	8.87	8.65	8.81	233,445
29 Nov 23	8.82000 +0.23	8.95	8.56	8.69	191,597
28 Nov 23	8.59000 -0.10	8.68	8.40	8.68	370,455
27 Nov 23	8.69000 -0.11	8.87	8.63	8.80	284,565
24 Nov 23	8.80000 +0.16	8.84	8.59	8.59	118,935
22 Nov 23	8.64000 +0.02	8.76	8.49	8.66	256,820
21 Nov 23	8.62000 -0.10	8.71	8.52	8.71	220,221
20 Nov 23	8.72000 -0.06	8.90	8.65	8.69	321,489
17 Nov 23	8.78000 +0.33	8.83	8.57	8.57	306,321
16 Nov 23	8.45000 -0.23	8.75	8.37	8.67	431,227
15 Nov 23	8.68000 -0.01	8.98	8.66	8.73	459,335
14 Nov 23	8.69000 +0.69	8.77	8.35	8.39	406,393
13 Nov 23	8.00000 -0.17	8.15	7.90	8.15	307,646
10 Nov 23	8.17000 -0.14	8.36	8.08	8.32	291,773
09 Nov 23	8.31000 -0.09	8.52	8.22	8.44	278,591
08 Nov 23	8.40000 +0.00	8.43	8.15	8.37	567,985
07 Nov 23	8.40000 -0.12	8.60	8.36	8.52	441,164
06 Nov 23	8.52000 -0.28	8.86	8.34	8.78	499,020
03 Nov 23	8.80000 +0.16	9.00	8.62	8.70	574,123
02 Nov 23	8.64000 +0.91	8.74	7.81	8.70	826,063
01 Nov 23	7.73000 +0.22	7.77	7.21	7.51	594,605
31 Oct 23	7.51000 +0.20	7.53	7.25	7.29	407,987
30 Oct 23	7.31000 +0.21	7.36	7.03	7.14	310,624
27 Oct 23	7.10000 -0.17	7.34	7.05	7.33	325,046
26 Oct 23	7.27000 +0.01	7.38	7.06	7.24	236,696
25 Oct 23	7.26000 +0.02	7.30	6.89	7.21	298,331
24 Oct 23	7.24000 -0.07	7.55	7.18	7.37	274,520
23 Oct 23	7.31000 -0.26	7.55	7.28	7.51	302,188
20 Oct 23	7.57000 +0.08	7.61	7.38	7.49	449,275
19 Oct 23	7.49000 -0.06	7.58	7.39	7.50	307,649
18 Oct 23	7.55000 -0.04	7.66	7.50	7.56	297,216
17 Oct 23	7.59000 +0.33	7.69	7.21	7.21	783,894
16 Oct 23	7.26000 +0.36	7.28	6.89	7.01	389,582
13 Oct 23	6.90000 +0.05	6.91	6.68	6.85	214,195
12 Oct 23	6.85000 -0.17	7.03	6.65	7.03	375,340
11 Oct 23	7.02000 +0.01	7.09	6.97	7.01	215,560
10 Oct 23	7.01000 +0.18	7.14	6.89	6.90	333,766
09 Oct 23	6.83000 -0.01	6.86	6.44	6.76	440,455
06 Oct 23	6.84000 +0.08	6.97	6.67	6.76	438,480
05 Oct 23	6.76000 -0.11	6.86	6.57	6.82	607,637
04 Oct 23	6.87000 -0.06	7.04	6.81	6.93	345,911
03 Oct 23	6.93000 -0.17	7.02	6.81	7.02	290,848
02 Oct 23	7.10000 +0.10	7.12	6.99	6.99	362,345
29 Sep 23	7.00000 +0.09	7.03	6.86	7.01	376,686
28 Sep 23	6.91000 +0.28	6.93	6.57	6.62	707,495
27 Sep 23	6.63000 +0.04	6.78	6.53	6.64	341,870
26 Sep 23	6.59000 -0.15	6.70	6.44	6.65	521,159
25 Sep 23	6.74000 +0.16	6.77	6.49	6.54	481,643
22 Sep 23	6.58000 +0.18	6.64	6.44	6.46	551,607
21 Sep 23	6.40000 -0.12	6.45	6.27	6.41	456,456
20 Sep 23	6.52000 -0.03	6.73	6.39	6.55	651,440
19 Sep 23	6.55000 -0.33	6.92	6.52	6.87	491,800
18 Sep 23	6.88000 -0.15	7.16	6.86	7.05	361,712
15 Sep 23	7.03000 -0.24	7.25	6.94	7.25	377,016
14 Sep 23	7.27000 +0.33	7.44	7.02	7.02	505,081
13 Sep 23	6.94000 -0.20	7.27	6.91	7.18	400,196
12 Sep 23	7.14000 +0.10	7.44	7.00	7.06	643,129
11 Sep 23	7.04000 +0.70	7.13	6.64	6.64	946,106
08 Sep 23	6.34500 +0.25	6.39	6.00	6.04	796,508
07 Sep 23	6.09000 -0.25	6.34	5.97	6.34	905,433
06 Sep 23	6.34000 -0.22	6.69	6.20	6.56	740,900
05 Sep 23	6.56500 -0.51	7.03	6.55	7.03	929,048
01 Sep 23	7.08000 -0.45	7.67	7.00	7.60	903,090
31 Aug 23	7.53000 +0.55	8.42	7.30	7.30	1,342,892
30 Aug 23	6.98000 -0.17	7.31	6.95	7.18	781,000
29 Aug 23	7.15000 -0.05	7.21	7.04	7.17	454,260
28 Aug 23	7.20000 -0.02	7.40	7.19	7.27	360,321
25 Aug 23	7.22000 +0.06	7.34	7.04	7.16	478,567
24 Aug 23	7.16000 -0.30	7.43	7.13	7.41	200,587
23 Aug 23	7.46000 +0.05	7.49	7.24	7.37	198,802
22 Aug 23	7.41000 -0.18	7.60	7.35	7.59	258,522
21 Aug 23	7.59000 -0.10	7.77	7.52	7.74	253,694
18 Aug 23	7.69000 -0.01	7.75	7.57	7.65	326,793
17 Aug 23	7.70000 -0.01	7.82	7.63	7.73	322,172
16 Aug 23	7.71000 +0.01	7.82	7.61	7.67	308,141
15 Aug 23	7.70000 -0.40	8.07	7.68	8.00	511,343
14 Aug 23	8.10000 -0.17	8.33	7.93	8.26	373,054
11 Aug 23	8.27000 +0.19	8.28	8.03	8.08	343,148
10 Aug 23	8.08000 -0.28	8.58	8.08	8.39	321,700
09 Aug 23	8.36000 +0.03	8.41	8.18	8.35	336,500
08 Aug 23	8.33000 +0.06	8.40	8.06	8.19	395,782
07 Aug 23	8.27000 -0.28	8.60	8.10	8.60	365,944
04 Aug 23	8.55000 -0.07	8.76	8.53	8.62	284,199
03 Aug 23	8.62000 +0.25	8.65	8.19	8.37	259,332
02 Aug 23	8.37000 -0.17	8.66	8.35	8.42	376,911
01 Aug 23	8.54000 -0.14	8.65	8.40	8.59	340,260
31 Jul 23	8.68000 +0.45	8.80	8.23	8.23	555,640
28 Jul 23	8.23000 +0.15	8.35	8.15	8.15	310,617
27 Jul 23	8.08000 -0.28	8.41	7.98	8.41	467,240
26 Jul 23	8.36000 +0.23	8.40	8.13	8.13	351,850
25 Jul 23	8.13000 +0.13	8.17	7.92	8.00	426,680
24 Jul 23	8.00000 +0.18	8.01	7.71	7.79	290,654
21 Jul 23	7.82000 +0.01	7.95	7.79	7.90	359,592
20 Jul 23	7.81500 -0.16	7.99	7.76	7.98	229,261
19 Jul 23	7.98000 +0.03	8.03	7.78	8.02	316,047
18 Jul 23	7.95000 +0.20	8.14	7.77	7.77	435,090
17 Jul 23	7.75000 -0.02	7.80	7.65	7.78	353,944
14 Jul 23	7.77000 -0.33	8.06	7.67	8.04	360,815
13 Jul 23	8.10000 +0.19	8.23	7.88	7.95	428,543
12 Jul 23	7.91000 +0.24	7.99	7.75	7.85	403,915
11 Jul 23	7.67000 +0.15	7.70	7.48	7.59	262,781
10 Jul 23	7.52000 -0.12	7.74	7.48	7.57	354,584
07 Jul 23	7.64000 +0.10	7.75	7.51	7.57	454,338
06 Jul 23	7.54000 -0.11	7.66	7.41	7.52	352,213
05 Jul 23	7.65000 -0.35	7.98	7.62	7.98	527,252
03 Jul 23	8.00000 +0.20	8.09	7.78	7.85	263,785
30 Jun 23	7.80000 -0.51	8.42	7.69	8.38	780,316
29 Jun 23	8.31000 +0.23	8.38	8.07	8.07	312,145
28 Jun 23	8.08000 +0.05	8.09	7.91	7.98	275,668
27 Jun 23	8.03000 +0.31	8.11	7.72	7.74	314,986
26 Jun 23	7.72000 +0.13	7.79	7.53	7.59	420,325
23 Jun 23	7.59000 -0.16	7.72	7.49	7.65	706,772
22 Jun 23	7.75000 -0.04	7.87	7.64	7.77	357,914
21 Jun 23	7.79000 -0.03	7.98	7.76	7.79	373,144
20 Jun 23	7.82000 -0.09	7.88	7.66	7.79	744,222
16 Jun 23	7.91000 -0.12	8.48	7.86	8.12	488,056
15 Jun 23	8.03000 +0.19	8.06	7.81	7.84	411,392
14 Jun 23	7.84000 -0.25	8.21	7.71	8.09	722,007
13 Jun 23	8.09000 +0.19	8.18	7.91	7.99	540,177
12 Jun 23	7.90000 -0.31	8.22	7.78	8.22	684,131
09 Jun 23	8.21000 -0.28	8.50	8.19	8.49	384,691
08 Jun 23	8.49000 -0.14	8.60	8.35	8.60	490,789
07 Jun 23	8.63000 +0.30	8.73	8.41	8.41	593,813
06 Jun 23	8.33000 +0.59	8.63	7.75	7.77	602,695
05 Jun 23	7.74000 -0.37	8.08	7.71	8.08	543,343
02 Jun 23	8.11000 +0.18	8.22	7.93	8.05	580,338
01 Jun 23	7.93000 -0.19	8.16	7.88	8.08	525,632
31 May 23	8.12000 -0.20	8.26	8.00	8.24	698,941
30 May 23	8.32000 -0.35	8.82	8.27	8.80	506,255
26 May 23	8.67000 +0.03	8.85	8.56	8.63	440,428
25 May 23	8.64000 -0.60	9.23	8.36	9.23	669,145
24 May 23	9.24000 -0.07	9.34	9.06	9.30	381,595
23 May 23	9.31000 -0.12	9.56	9.28	9.43	503,562
22 May 23	9.43000 -0.41	9.83	9.33	9.78	714,811
19 May 23	9.84000 -0.31	10.16	9.60	10.16	585,398
18 May 23	10.15500 +0.22	10.40	9.84	9.88	1,073,792
17 May 23	9.94000 +0.20	9.94	9.51	9.77	994,188
16 May 23	9.74000 +0.43	9.74	9.09	9.18	748,701
15 May 23	9.31000 +0.10	9.50	9.16	9.24	730,565
12 May 23	9.21000 -0.11	9.44	9.04	9.34	816,595
11 May 23	9.32000 +0.72	9.68	8.65	9.64	2,095,468
10 May 23	8.60000 +0.19	8.75	8.37	8.51	1,588,618
09 May 23	8.41000 +0.49	8.53	7.85	7.85	1,021,351
08 May 23	7.92000 +0.00	8.02	7.57	7.99	917,670
05 May 23	7.92000 +0.41	7.95	7.55	7.64	787,774
04 May 23	7.51000 -0.62	8.17	7.49	8.17	821,925
03 May 23	8.13000 -0.01	8.37	7.99	8.15	774,556
02 May 23	8.14000 -0.52	8.73	8.12	8.65	961,049
01 May 23	8.66000 -0.55	9.41	8.59	9.17	1,006,608
28 Apr 23	9.21000 +0.06	9.43	9.11	9.18	985,464
27 Apr 23	9.15000 -0.01	9.31	9.10	9.29	463,049
26 Apr 23	9.15500 -0.23	9.59	9.04	9.47	500,110
25 Apr 23	9.38500 -1.05	10.30	9.22	10.30	798,143
24 Apr 23	10.44000 -0.32	10.76	10.36	10.76	290,648
21 Apr 23	10.76000 -0.01	10.82	10.59	10.74	250,792
20 Apr 23	10.77000 -0.36	11.06	10.70	11.03	354,625
19 Apr 23	11.13000 -0.10	11.21	10.96	11.09	242,571
18 Apr 23	11.23000 -0.02	11.45	11.03	11.35	475,252
17 Apr 23	11.25000 -0.13	11.49	11.15	11.43	362,186
14 Apr 23	11.38000 -0.06	11.63	11.32	11.47	317,367
13 Apr 23	11.44000 -0.17	11.62	11.28	11.62	344,266
12 Apr 23	11.61000 -0.33	12.09	11.57	12.02	269,171
11 Apr 23	11.94000 +0.33	11.98	11.62	11.64	480,180
10 Apr 23	11.61000 +0.26	11.70	11.20	11.25	428,589
06 Apr 23	11.35000 -0.03	11.37	11.17	11.34	224,429
05 Apr 23	11.38000 -0.30	11.61	11.33	11.59	374,381
04 Apr 23	11.68000 +0.09	11.90	11.51	11.59	466,515
03 Apr 23	11.59000 +0.09	11.66	11.34	11.36	410,064
31 Mar 23	11.50000 +0.05	11.59	11.36	11.55	699,855
30 Mar 23	11.45000 +0.54	12.00	11.40	11.50	847,167
29 Mar 23	10.91000 +0.07	11.00	10.66	11.00	279,118
28 Mar 23	10.84000 -0.25	11.17	10.60	11.02	404,478
27 Mar 23	11.09000 +0.49	11.33	10.63	10.63	800,447
24 Mar 23	10.60000 +0.13	10.62	10.26	10.36	349,823
23 Mar 23	10.47000 +0.00	10.70	10.25	10.58	632,443
22 Mar 23	10.47000 -0.12	10.82	10.46	10.59	488,653
21 Mar 23	10.59000 +0.69	10.64	10.06	10.06	593,436
20 Mar 23	9.90000 +0.05	10.02	9.66	9.84	403,120
17 Mar 23	9.85000 +0.33	9.90	9.34	9.43	814,163
16 Mar 23	9.52000 +0.04	9.68	9.20	9.41	345,834
15 Mar 23	9.48000 +0.12	9.51	9.15	9.16	323,189
14 Mar 23	9.36000 +0.00	9.78	9.23	9.71	354,362
13 Mar 23	9.36000 -0.27	9.60	9.21	9.48	444,005
10 Mar 23	9.63000 -0.17	9.86	9.36	9.82	525,644
09 Mar 23	9.80000 -0.33	10.17	9.78	10.11	442,069
08 Mar 23	10.13000 -0.16	10.30	10.01	10.30	326,699
07 Mar 23	10.29000 -0.11	10.55	10.22	10.44	318,136
06 Mar 23	10.40000 -0.31	10.81	10.31	10.72	533,800
03 Mar 23	10.71000 +0.39	10.76	10.33	10.42	380,569
02 Mar 23	10.32000 +0.27	10.33	9.92	9.92	338,091
01 Mar 23	10.05000 +0.15	10.15	9.75	9.88	482,981
28 Feb 23	9.90000 -0.11	10.16	9.85	10.02	589,469
27 Feb 23	10.01000 -0.13	10.31	9.99	10.31	614,915
24 Feb 23	10.14000 -0.34	10.34	9.95	10.23	713,666
23 Feb 23	10.48000 -0.21	10.82	10.29	10.82	820,932
22 Feb 23	10.69000 -0.22	11.02	10.48	10.93	713,305
21 Feb 23	10.91000 +0.10	11.31	10.56	10.56	973,754
17 Feb 23	10.81000 -0.01	10.98	10.30	10.82	1,626,029
16 Feb 23	10.82000 +0.42	10.99	9.94	10.02	1,039,712
15 Feb 23	10.40000 +0.55	10.44	9.64	9.75	1,104,232
14 Feb 23	9.85000 -0.44	10.08	9.43	10.08	1,244,932
13 Feb 23	10.29000 +0.43	10.31	9.65	9.87	781,059
10 Feb 23	9.86000 -0.16	9.96	9.67	9.89	550,230
09 Feb 23	10.02000 -0.72	10.95	9.99	10.95	702,780
08 Feb 23	10.74000 -0.30	11.00	10.44	11.00	868,234
07 Feb 23	11.04000 -0.19	11.30	10.56	11.14	801,479
06 Feb 23	11.22500 -0.01	11.49	10.73	11.12	1,056,526
03 Feb 23	11.23500 -1.89	13.29	10.93	13.29	1,307,380
02 Feb 23	13.12000 +2.90	13.22	11.46	12.17	2,008,989
01 Feb 23	10.22000 +0.25	10.49	9.60	9.93	678,832
31 Jan 23	9.97000 +0.31	10.07	9.64	9.70	501,341
30 Jan 23	9.66000 -0.47	10.04	9.51	10.00	449,047
27 Jan 23	10.13000 +0.38	10.25	9.71	9.74	485,641
26 Jan 23	9.75000 +0.17	9.80	9.56	9.74	476,172
25 Jan 23	9.58000 +0.19	9.62	9.05	9.22	281,397
24 Jan 23	9.39000 +0.07	9.43	9.14	9.29	291,626
23 Jan 23	9.32000 -0.04	9.56	9.18	9.44	379,821
20 Jan 23	9.36000 +0.26	9.48	9.05	9.21	425,884
19 Jan 23	9.10000 -0.19	9.46	9.08	9.23	571,716
18 Jan 23	9.29000 -0.61	10.07	9.26	9.93	518,291
17 Jan 23	9.90000 -0.53	10.43	9.88	10.43	351,617
13 Jan 23	10.43000 +0.18	10.45	10.10	10.13	310,608
12 Jan 23	10.25000 -0.14	10.51	10.17	10.50	365,175
11 Jan 23	10.39000 +0.24	10.47	10.10	10.24	535,021
10 Jan 23	10.15000 +0.34	10.18	9.82	9.82	523,479
09 Jan 23	9.81000 -0.31	10.39	9.62	10.20	702,109
06 Jan 23	10.12000 +0.28	10.23	9.84	9.94	499,917
05 Jan 23	9.84000 +0.15	9.99	9.46	9.58	369,148
04 Jan 23	9.69000 +0.14	9.86	9.60	9.65	452,895
03 Jan 23	9.55000 -0.01	10.00	9.40	9.71	472,584
30 Dec 22	9.56000 +0.02	9.70	9.32	9.33	406,363
29 Dec 22	9.54000 +0.33	9.80	9.32	9.32	435,966
28 Dec 22	9.21000 -0.33	9.66	9.06	9.53	427,446
27 Dec 22	9.54000 -0.07	9.91	9.43	9.61	538,523
23 Dec 22	9.61000 -0.07	9.76	9.32	9.71	487,532
22 Dec 22	9.68000 -0.03	9.77	9.26	9.60	634,191
21 Dec 22	9.71000 +0.64	9.78	9.10	9.18	836,270
20 Dec 22	9.07000 +0.38	9.17	8.61	8.66	635,042
19 Dec 22	8.69000 +0.18	8.72	8.36	8.48	462,905
16 Dec 22	8.51000 +0.01	8.55	8.27	8.45	530,377
15 Dec 22	8.50000 -0.28	8.75	8.48	8.62	428,995
14 Dec 22	8.78000 +0.09	8.88	8.50	8.70	372,028
13 Dec 22	8.69000 +0.21	9.12	8.44	8.76	567,837
12 Dec 22	8.48000 +0.03	8.56	8.27	8.43	326,789
09 Dec 22	8.44500 -0.03	8.66	8.17	8.33	383,254
08 Dec 22	8.47000 +0.09	8.60	8.24	8.45	348,450
07 Dec 22	8.38000 -0.48	8.87	8.36	8.67	357,144
06 Dec 22	8.86000 -0.25	9.14	8.79	9.12	521,052
05 Dec 22	9.11000 -0.13	9.53	9.07	9.23	596,484
02 Dec 22	9.24000 +0.26	9.28	8.74	8.75	648,075
01 Dec 22	8.98000 +0.52	9.11	8.52	8.52	636,014
30 Nov 22	8.46000 +0.34	8.65	7.94	8.16	672,218
29 Nov 22	8.12000 +0.02	8.26	8.02	8.13	398,207
28 Nov 22	8.10000 -0.18	8.35	8.02	8.22	533,637
25 Nov 22	8.28000 -0.10	8.42	8.17	8.41	216,222
23 Nov 22	8.38000 -0.01	8.49	8.32	8.42	288,359
22 Nov 22	8.39000 +0.18	8.57	8.14	8.26	369,181
21 Nov 22	8.21000 +0.28	8.25	7.69	7.86	685,764
18 Nov 22	7.93000 -0.55	8.58	7.89	8.58	574,991
17 Nov 22	8.48000 +0.12	8.54	8.15	8.21	524,770
16 Nov 22	8.36000 -0.79	8.90	8.27	8.83	721,794
15 Nov 22	9.15000 +0.67	9.17	8.58	8.58	701,876
14 Nov 22	8.48000 -0.69	9.23	8.25	9.02	966,131
11 Nov 22	9.17000 +0.10	9.31	8.76	9.06	664,034
10 Nov 22	9.07000 +1.55	9.11	7.78	7.78	1,219,021
09 Nov 22	7.52000 -0.51	8.00	7.49	8.00	1,207,816
08 Nov 22	8.03000 -0.56	8.62	7.91	8.60	965,046
07 Nov 22	8.59000 +2.38	8.68	8.09	8.27	1,139,670
14 Oct 22	6.21000 -0.05	6.35	6.14	6.35	440,058
13 Oct 22	6.26000 -0.16	6.40	6.11	6.40	690,706
12 Oct 22	6.42000 -0.02	6.61	6.21	6.45	765,310
11 Oct 22	6.44000 +0.21	6.79	6.15	6.18	868,174
10 Oct 22	6.23000 +0.33	6.27	5.82	5.86	697,412
07 Oct 22	5.90000 -0.27	6.10	5.82	6.09	796,286
06 Oct 22	6.17000 -0.14	6.42	6.03	6.30	648,835
05 Oct 22	6.31000 -0.11	6.68	6.20	6.28	661,997
04 Oct 22	6.42000 +0.02	6.76	6.37	6.57	955,416
03 Oct 22	6.40000 -0.09	6.64	6.32	6.54	890,992
30 Sep 22	6.49000 +0.02	6.65	6.25	6.39	1,049,828
29 Sep 22	6.47000 +0.20	6.49	6.09	6.10	969,567
28 Sep 22	6.27000 +0.29	6.30	5.97	5.98	1,035,620
27 Sep 22	5.98000 -0.25	6.45	5.91	6.32	884,294
26 Sep 22	6.23000 +0.08	6.41	6.08	6.08	1,207,630
23 Sep 22	6.15000 -0.08	6.36	6.01	6.18	716,891
22 Sep 22	6.23000 +0.25	6.37	5.83	6.00	1,172,837
21 Sep 22	5.98000 -0.33	6.36	5.97	6.34	734,034
20 Sep 22	6.31000 -0.15	6.78	6.22	6.50	1,260,710
19 Sep 22	6.46000 +0.36	6.54	6.01	6.11	1,524,470
16 Sep 22	6.10000 -0.16	6.20	5.99	6.13	969,006
15 Sep 22	6.26000 +0.06	6.68	6.19	6.19	1,132,697
14 Sep 22	6.20000 -0.13	6.36	5.95	6.31	1,066,357
13 Sep 22	6.33000 -0.45	6.64	6.24	6.57	1,322,616
12 Sep 22	6.78000 -0.05	6.94	6.69	6.87	793,925
09 Sep 22	6.83000 +0.02	6.86	6.59	6.84	801,687
08 Sep 22	6.81000 +0.00	6.83	6.48	6.66	929,504
07 Sep 22	6.81000 +0.08	6.87	6.47	6.72	1,021,785
06 Sep 22	6.73000 -0.68	7.40	6.64	7.36	1,497,781
02 Sep 22	7.41000 -0.34	7.87	7.28	7.80	1,120,876
01 Sep 22	7.75000 -0.93	8.87	7.62	8.16	1,497,724
31 Aug 22	8.68000 -0.53	9.30	8.43	9.24	904,351
30 Aug 22	9.21000 +0.24	9.35	9.09	9.12	693,808
29 Aug 22	8.97000 +0.03	9.22	8.71	8.80	673,677
26 Aug 22	8.94000 -0.38	9.65	8.90	9.41	734,413
25 Aug 22	9.32000 +0.36	9.36	9.01	9.02	648,989
24 Aug 22	8.96000 -0.14	9.31	8.94	9.09	472,829
23 Aug 22	9.10000 +0.00	9.28	9.08	9.10	283,804
22 Aug 22	9.10000 -0.50	9.44	9.02	9.41	712,928
19 Aug 22	9.60000 -0.14	9.62	9.26	9.55	631,006
18 Aug 22	9.74000 -0.12	9.76	9.40	9.73	490,326
17 Aug 22	9.86000 -0.19	10.03	9.77	9.88	496,847
16 Aug 22	10.05000 +0.41	10.19	9.51	9.66	890,475
15 Aug 22	9.64000 -0.76	10.42	9.45	10.42	1,573,299
12 Aug 22	10.40000 -0.12	10.68	10.37	10.62	457,077
11 Aug 22	10.52000 -0.10	11.10	10.48	10.70	332,001
10 Aug 22	10.62000 +0.38	10.72	10.38	10.51	214,753
09 Aug 22	10.24000 -0.94	11.18	10.06	11.11	393,187
08 Aug 22	11.18000 +0.63	11.43	10.69	10.69	486,534
05 Aug 22	10.55000 -0.18	10.66	10.36	10.63	264,506
04 Aug 22	10.73000 -0.20	10.98	10.64	10.95	245,891
03 Aug 22	10.93000 +0.61	10.95	10.44	10.51	330,816
02 Aug 22	10.32000 -0.21	10.47	10.23	10.40	281,800
01 Aug 22	10.53000 +0.56	10.61	9.90	9.95	363,212
29 Jul 22	9.97000 -0.06	10.48	9.91	10.06	404,541
28 Jul 22	10.03000 +0.18	10.10	9.63	9.85	292,733
27 Jul 22	9.85000 +0.10	10.11	9.72	9.84	426,624
26 Jul 22	9.75000 -0.57	10.08	9.70	10.08	413,173
25 Jul 22	10.32000 -0.31	10.72	10.23	10.65	317,580
22 Jul 22	10.63000 -0.09	10.80	10.47	10.68	264,127
21 Jul 22	10.72000 -0.10	10.79	10.52	10.72	226,154
20 Jul 22	10.82000 +0.17	10.99	10.62	10.68	234,358
19 Jul 22	10.65000 +0.43	10.68	10.32	10.40	323,309
18 Jul 22	10.22000 -0.03	10.49	10.11	10.40	413,463
15 Jul 22	10.25000 +0.24	10.35	9.98	10.19	514,791
14 Jul 22	10.01000 -0.05	10.11	9.78	10.00	429,868
13 Jul 22	10.06000 +0.24	10.09	9.48	9.54	447,350
12 Jul 22	9.82000 +0.12	10.01	9.71	9.71	264,168
11 Jul 22	9.70000 -0.35	10.07	9.60	9.94	519,570
08 Jul 22	10.05000 -0.20	10.19	9.79	10.07	467,883
07 Jul 22	10.25000 +0.66	10.26	9.55	9.55	464,876
06 Jul 22	9.59000 -0.54	10.14	9.56	10.08	827,043
05 Jul 22	10.13000 +0.54	10.16	9.25	9.50	449,484
01 Jul 22	9.59000 +0.08	10.02	9.35	9.56	617,478
30 Jun 22	9.51000 -0.45	9.98	9.45	9.80	1,264,301
29 Jun 22	9.96000 -0.35	10.24	9.71	10.24	746,574
28 Jun 22	10.31000 -0.25	10.75	10.29	10.54	487,345
27 Jun 22	10.56000 -0.42	11.17	10.49	11.06	553,907
24 Jun 22	10.98000 +0.26	11.03	10.74	10.83	1,100,235
23 Jun 22	10.72000 +0.46	10.76	10.36	10.36	650,398
22 Jun 22	10.26000 -0.05	10.45	10.05	10.05	749,548
21 Jun 22	10.31000 +0.24	10.76	10.09	10.40	1,025,780
17 Jun 22	10.07000 +0.70	10.14	9.56	9.56	2,621,315
16 Jun 22	9.37000 -0.33	9.51	9.12	9.32	1,179,800
15 Jun 22	9.70000 +0.51	9.98	9.27	9.37	707,805
14 Jun 22	9.19000 -0.03	9.38	9.02	9.25	610,398
13 Jun 22	9.22000 -0.18	9.29	8.81	9.11	983,845
10 Jun 22	9.40000 -0.68	10.03	9.34	9.78	702,526
09 Jun 22	10.08000 +0.00	10.15	9.90	10.00	575,663
08 Jun 22	10.08000 +0.04	10.19	9.91	10.01	571,705
07 Jun 22	10.04000 +0.04	10.06	9.60	9.77	522,984
06 Jun 22	10.00000 -0.03	10.38	9.98	10.21	585,302
03 Jun 22	10.03000 +0.02	10.06	9.76	10.00	690,426
02 Jun 22	10.01000 +0.54	10.02	9.42	9.49	779,661
01 Jun 22	9.47000 -0.29	9.95	9.27	9.90	706,309
31 May 22	9.76000 +0.00	9.94	9.57	9.72	939,452
27 May 22	9.76000 +0.02	10.02	9.45	9.79	527,511
26 May 22	9.74000 +0.19	10.34	9.65	9.71	772,875
25 May 22	9.55000 +0.58	9.64	8.84	8.92	935,910
24 May 22	8.97000 -0.44	9.18	8.87	9.18	966,284
23 May 22	9.41000 -0.21	9.76	9.30	9.66	962,272
20 May 22	9.62000 -0.27	10.19	9.23	10.03	1,174,326
19 May 22	9.89000 -0.19	10.20	9.82	9.96	955,188
18 May 22	10.08000 -0.72	10.55	9.90	10.49	870,199
17 May 22	10.80000 +0.24	10.97	10.32	10.80	523,238
16 May 22	10.56000 -0.33	10.80	10.38	10.80	769,040
13 May 22	10.89000 +0.45	10.97	10.40	10.67	939,756
12 May 22	10.44000 +0.63	10.58	9.64	9.69	824,078
11 May 22	9.81000 -0.44	10.78	9.76	10.17	1,437,540
10 May 22	10.25000 -0.59	11.20	10.18	10.98	1,133,572
09 May 22	10.84000 -0.74	11.55	10.80	11.16	999,706
06 May 22	11.58000 +0.09	11.87	10.98	11.48	941,367
05 May 22	11.49000 -0.22	11.54	10.90	11.45	1,198,895
04 May 22	11.71000 +0.58	11.74	10.67	11.09	1,249,066
03 May 22	11.13000 +0.51	11.37	10.51	10.61	1,253,629
02 May 22	10.62000 +0.42	10.63	10.07	10.20	1,396,515
29 Apr 22	10.20000 -0.17	10.73	10.06	10.22	1,876,917
28 Apr 22	10.37000 -1.86	10.74	9.13	9.18	3,765,579
27 Apr 22	12.23000 -0.08	12.54	12.02	12.39	835,711
26 Apr 22	12.31000 -0.69	13.00	12.14	12.87	692,180
25 Apr 22	13.00000 +0.16	13.14	12.58	12.70	515,422
22 Apr 22	12.84000 -0.65	13.63	12.67	13.40	710,647
21 Apr 22	13.49000 -0.30	14.16	13.31	14.07	595,931
20 Apr 22	13.79000 -0.96	14.82	13.74	14.82	606,306
19 Apr 22	14.75000 +0.67	14.93	13.84	13.84	935,331
18 Apr 22	14.08000 +0.68	14.25	13.15	13.41	766,112
14 Apr 22	13.40000 -0.22	13.99	13.32	13.64	407,020
13 Apr 22	13.62000 +0.24	13.72	13.16	13.30	361,300
12 Apr 22	13.38000 -0.20	14.17	13.34	13.93	597,689
11 Apr 22	13.58000 +0.58	13.86	12.85	12.85	677,905
08 Apr 22	13.00000 +0.23	13.43	12.71	12.75	838,737
07 Apr 22	12.77000 +0.03	12.86	12.30	12.69	548,780
06 Apr 22	12.74000 -0.12	12.94	12.41	12.77	717,565
05 Apr 22	12.86000 -0.39	13.48	12.75	13.29	533,560
04 Apr 22	13.25000 +0.27	13.39	12.95	13.06	859,886
01 Apr 22	12.98000 +0.22	13.20	12.80	12.81	642,407
31 Mar 22	12.76000 -0.40	13.22	12.75	13.22	714,871
30 Mar 22	13.16000 -0.84	14.03	13.11	13.85	590,275
29 Mar 22	14.00000 +0.65	14.24	13.49	13.50	889,246
28 Mar 22	13.35000 -0.15	13.56	13.00	13.50	572,313
25 Mar 22	13.50000 +0.01	13.69	13.22	13.56	578,970
24 Mar 22	13.49000 +0.05	13.58	12.96	13.54	659,234
23 Mar 22	13.44000 -0.67	14.04	13.33	13.93	477,090
22 Mar 22	14.11000 +0.31	14.37	13.83	13.98	565,781
21 Mar 22	13.80000 -0.74	14.54	13.71	14.42	650,747
18 Mar 22	14.54000 +0.07	14.75	14.23	14.36	1,212,909
17 Mar 22	14.47000 +0.22	14.48	13.49	13.70	993,747
16 Mar 22	14.25000 +1.12	14.29	13.42	13.54	947,887
15 Mar 22	13.13000 +0.01	13.66	12.76	13.23	912,760
14 Mar 22	13.12000 -0.31	13.56	12.54	13.43	1,045,979
11 Mar 22	13.43000 -0.78	14.31	13.24	14.26	613,266
10 Mar 22	14.21000 -0.24	14.32	13.56	14.22	735,201
09 Mar 22	14.45000 +0.16	14.96	14.41	14.57	662,613
08 Mar 22	14.29000 +0.92	14.82	13.23	13.34	789,343
07 Mar 22	13.37000 -0.90	14.57	13.35	14.29	911,265
04 Mar 22	14.27000 -0.60	15.05	14.15	14.69	653,756
03 Mar 22	14.87000 -0.54	15.49	14.71	15.49	655,361
02 Mar 22	15.41000 +0.50	15.69	14.65	14.97	642,657
01 Mar 22	14.91000 -0.57	15.44	14.75	15.36	707,699
28 Feb 22	15.48000 +0.33	15.51	14.95	15.04	1,146,083
25 Feb 22	15.15000 +0.26	15.25	14.56	14.87	744,758
24 Feb 22	14.89000 +0.98	15.02	13.16	13.26	926,016
23 Feb 22	13.91000 -0.95	15.12	13.86	14.99	658,346
22 Feb 22	14.86000 -0.75	15.60	14.78	15.43	1,010,623
18 Feb 22	15.61000 +0.13	15.80	15.30	15.46	954,345
17 Feb 22	15.48000 -0.32	15.96	15.25	15.71	676,534
16 Feb 22	15.80000 -0.42	16.19	15.48	16.05	887,546
15 Feb 22	16.22000 +0.63	16.29	15.56	15.67	913,652
14 Feb 22	15.59000 +0.11	15.88	15.35	15.37	656,885
11 Feb 22	15.48000 +0.27	15.78	15.22	15.22	1,063,112
10 Feb 22	15.21000 -0.95	16.17	15.11	15.85	1,192,847
09 Feb 22	16.16000 -0.02	16.57	15.81	16.49	747,967
08 Feb 22	16.18000 +0.29	16.50	15.70	15.77	791,808
07 Feb 22	15.89000 -0.11	16.65	15.50	16.04	807,073
04 Feb 22	16.00000 +0.55	16.20	15.27	15.64	1,076,519
03 Feb 22	15.45000 -0.49	16.08	15.11	15.73	1,591,369
02 Feb 22	15.94000 -0.78	17.51	15.87	17.00	1,728,255
01 Feb 22	16.72000 -0.31	17.38	16.56	17.07	1,619,590
31 Jan 22	17.03000 +0.14	18.22	16.77	16.84	2,593,730
28 Jan 22	16.89500 +1.82	16.94	14.72	15.01	2,602,205
27 Jan 22	15.08000 -6.00	15.88	13.70	13.95	9,829,793
26 Jan 22	21.08000 -0.86	22.98	20.83	22.61	703,858
25 Jan 22	21.94000 -0.57	22.50	21.23	21.98	679,761
24 Jan 22	22.51000 +1.27	22.75	20.20	20.74	818,149
21 Jan 22	21.24000 -0.99	22.39	21.24	22.03	518,490
20 Jan 22	22.23000 -0.96	24.01	22.20	23.37	476,664
19 Jan 22	23.19000 -0.09	23.64	22.75	23.41	585,752
18 Jan 22	23.28000 -0.73	24.28	23.21	23.72	509,578
14 Jan 22	24.01000 -1.39	25.24	23.50	25.12	978,160
13 Jan 22	25.40000 +0.56	26.03	24.98	25.10	585,381
12 Jan 22	24.84000 +0.14	25.16	24.48	24.71	605,983
11 Jan 22	24.70000 -0.17	25.07	24.38	24.81	498,693
10 Jan 22	24.87000 +0.61	24.91	23.46	24.09	938,008
07 Jan 22	24.26000 -0.27	25.08	24.13	24.50	727,368
06 Jan 22	24.53000 +0.39	25.10	24.13	24.20	906,605
05 Jan 22	24.14000 -0.10	24.90	24.01	24.37	1,467,427
04 Jan 22	24.24000 +0.29	24.34	23.60	23.89	1,066,775
03 Jan 22	23.95000 +0.58	24.12	23.25	23.56	1,023,332
31 Dec 21	23.37000 -0.30	23.93	23.27	23.69	525,111
30 Dec 21	23.67000 +0.43	23.99	23.24	23.24	759,521
29 Dec 21	23.24000 +0.23	23.55	22.78	23.05	889,253
28 Dec 21	23.01000 -0.25	23.80	22.72	23.44	801,062
27 Dec 21	23.26000 +0.81	23.64	22.23	22.55	859,070
23 Dec 21	22.45000 +0.19	22.71	21.88	22.57	610,227
22 Dec 21	22.26000 -0.36	22.83	22.01	22.70	902,317
21 Dec 21	22.62000 +0.66	22.83	21.87	22.27	1,479,726
20 Dec 21	21.96000 +0.12	22.10	20.95	21.28	1,213,374
17 Dec 21	21.84000 -0.15	22.15	21.28	21.92	979,151
16 Dec 21	21.99000 -0.24	22.80	21.85	22.69	1,045,591
15 Dec 21	22.23000 -0.02	22.41	21.44	22.31	1,165,751
14 Dec 21	22.25000 -0.44	22.57	21.83	22.50	1,182,984
13 Dec 21	22.69000 -0.81	23.85	22.39	23.51	1,166,212
10 Dec 21	23.50000 -1.22	24.95	23.35	24.95	1,027,380
09 Dec 21	24.72000 -1.66	26.49	24.67	26.22	690,830
08 Dec 21	26.38000 -0.90	27.27	26.35	27.22	322,226
07 Dec 21	27.28000 +0.36	28.00	27.16	27.93	288,654
06 Dec 21	26.92000 +0.34	27.41	25.29	26.58	476,207
03 Dec 21	26.58000 -0.29	27.18	26.07	26.45	533,458
02 Dec 21	26.87000 -0.29	27.41	26.18	27.02	660,579
01 Dec 21	27.16000 -2.62	30.78	27.15	30.33	703,425
30 Nov 21	29.78000 -1.85	31.82	29.77	31.31	441,004
29 Nov 21	31.63000 -0.88	32.92	31.49	32.58	419,147
26 Nov 21	32.51000 +0.63	32.84	30.69	31.16	419,621
24 Nov 21	31.88000 -0.27	32.17	31.31	31.72	457,004
23 Nov 21	32.15000 -1.82	33.77	31.91	33.77	615,199
22 Nov 21	33.97000 +0.03	34.45	33.37	34.08	594,495
19 Nov 21	33.94000 -0.07	34.18	33.26	33.87	686,966
18 Nov 21	34.01000 -0.45	34.78	33.83	34.75	324,913
17 Nov 21	34.46000 -0.60	35.49	34.20	35.09	351,437
16 Nov 21	35.06000 -0.20	35.49	35.03	35.14	530,926
15 Nov 21	35.26000 +0.08	35.53	34.94	35.49	359,886
12 Nov 21	35.18000 -0.03	35.46	34.72	35.44	178,095
11 Nov 21	35.21000 +1.26	35.53	34.14	34.14	261,993
10 Nov 21	33.95000 -0.55	35.16	33.70	34.11	436,158
09 Nov 21	34.50000 +0.01	34.93	34.13	34.35	321,649
08 Nov 21	34.49000 -0.78	35.72	34.39	35.20	272,830
05 Nov 21	35.27000 +0.98	35.39	34.59	34.64	274,093
04 Nov 21	34.29000 +0.25	34.74	33.99	34.14	266,711
03 Nov 21	34.04000 +2.01	34.12	32.27	32.27	413,323
02 Nov 21	32.03000 +0.34	32.07	31.24	31.51	221,499
01 Nov 21	31.69000 -0.43	32.24	31.26	31.98	400,730
29 Oct 21	32.12000 +2.68	32.13	29.47	29.60	671,195
28 Oct 21	29.44000 +0.92	33.18	28.96	30.15	1,163,767
27 Oct 21	28.52000 -1.08	30.00	28.17	29.70	584,809
26 Oct 21	29.60000 +0.15	29.67	29.13	29.38	377,315
25 Oct 21	29.45000 +0.37	29.89	28.99	29.10	556,641
22 Oct 21	29.08000 -0.78	29.98	28.83	29.93	261,448
21 Oct 21	29.86000 -0.66	30.42	29.34	30.42	415,568
20 Oct 21	30.52000 -0.01	30.75	30.18	30.75	301,403
19 Oct 21	30.53000 +0.13	30.74	30.23	30.48	250,450
18 Oct 21	30.40000 +0.27	30.63	29.83	30.25	329,184
15 Oct 21	30.13000 +0.80	30.62	29.50	29.65	288,086
14 Oct 21	29.33000 +0.78	29.39	28.70	28.95	265,426
13 Oct 21	28.55000 +0.06	28.75	28.34	28.50	281,937
12 Oct 21	28.49000 -0.20	29.22	28.41	28.79	329,829
11 Oct 21	28.69000 -1.04	29.78	28.68	29.78	412,217
08 Oct 21	29.73000 -0.74	30.58	29.65	30.41	297,606
07 Oct 21	30.47000 -0.22	31.28	30.35	31.07	297,900
06 Oct 21	30.69000 -0.40	31.18	30.50	30.78	248,735
05 Oct 21	31.09000 +0.05	31.62	30.88	31.00	351,874
04 Oct 21	31.04000 +0.78	31.34	29.98	30.17	483,726
01 Oct 21	30.26000 -0.25	30.78	29.51	30.78	520,744
30 Sep 21	30.51000 -2.01	32.53	30.43	32.53	600,979
29 Sep 21	32.52000 -0.55	33.43	32.45	33.07	344,480
28 Sep 21	33.07000 -1.38	34.46	32.90	34.29	298,484
27 Sep 21	34.45000 +0.51	34.87	33.95	34.13	364,272
24 Sep 21	33.94000 -0.35	34.18	33.29	34.11	338,182
23 Sep 21	34.29000 +0.66	34.34	33.37	33.85	374,744
22 Sep 21	33.63000 +1.35	33.78	32.40	32.46	421,671
21 Sep 21	32.28000 +0.17	32.65	31.92	32.65	250,236
20 Sep 21	32.11000 -0.77	32.61	31.59	32.19	384,850
17 Sep 21	32.88000 +1.04	33.05	31.79	32.06	483,162
16 Sep 21	31.84000 +0.59	31.93	30.90	31.07	281,803
15 Sep 21	31.25000 +0.92	31.40	29.85	30.33	429,186
14 Sep 21	30.33000 -1.02	31.27	30.08	31.27	472,644
13 Sep 21	31.35000 -1.35	32.75	31.31	32.75	360,672
10 Sep 21	32.70000 +0.22	34.15	32.65	32.86	586,033
09 Sep 21	32.48000 +0.31	32.90	31.66	32.15	863,532
08 Sep 21	32.17000 -0.10	32.74	31.93	32.21	398,158
07 Sep 21	32.27000 -0.86	33.76	32.23	33.32	483,394
03 Sep 21	33.13000 +0.54	33.13	32.34	32.68	297,974
02 Sep 21	32.59000 +0.13	32.83	31.57	32.28	245,234
01 Sep 21	32.46000 +0.70	32.68	31.65	32.00	285,661
31 Aug 21	31.76000 -0.54	32.45	31.42	32.19	425,330
30 Aug 21	32.30000 +1.84	32.40	30.27	30.79	538,301
27 Aug 21	30.46000 -1.64	31.70	30.02	31.64	729,196
26 Aug 21	32.10000 +1.32	33.29	27.61	27.75	1,414,899
25 Aug 21	30.78000 +0.29	31.03	30.17	30.58	541,510
24 Aug 21	30.49000 +0.66	30.59	29.58	29.92	676,188
23 Aug 21	29.83000 +0.53	30.85	29.60	29.60	460,415
20 Aug 21	29.30000 -0.08	29.70	28.95	29.30	495,208
19 Aug 21	29.38000 -1.03	30.57	29.32	29.95	329,857
18 Aug 21	30.41000 +0.03	31.11	30.27	30.53	537,657
17 Aug 21	30.38000 -0.92	31.14	29.72	30.88	509,235
16 Aug 21	31.30000 -0.15	32.07	30.91	31.16	499,664
13 Aug 21	31.45000 +0.02	31.64	30.94	31.46	219,269
12 Aug 21	31.43000 -0.49	32.66	31.04	32.11	270,969
11 Aug 21	31.92000 -0.03	31.95	31.41	31.86	239,196
10 Aug 21	31.95000 +0.78	32.40	31.37	31.44	381,069
09 Aug 21	31.17000 +1.33	31.54	30.01	30.17	737,987
06 Aug 21	29.84000 -1.18	31.33	29.69	31.27	291,212
05 Aug 21	31.02000 +0.00	31.86	30.90	31.20	258,314
04 Aug 21	31.02000 -0.25	31.59	30.86	31.16	243,226
03 Aug 21	31.27000 +0.05	31.69	30.51	31.37	402,381
02 Aug 21	31.22000 +0.72	32.05	30.64	30.94	477,547
30 Jul 21	30.50000 -0.49	30.83	29.52	30.51	584,537
29 Jul 21	30.99000 +0.01	31.73	30.73	31.08	743,598
28 Jul 21	30.98000 -0.69	32.26	29.97	31.44	1,052,774
27 Jul 21	31.67000 -0.38	32.18	31.35	31.69	541,584
26 Jul 21	32.05000 +0.69	32.60	31.37	31.45	563,045
23 Jul 21	31.36000 +0.33	31.47	30.52	31.35	381,164
22 Jul 21	31.03000 -0.12	31.14	30.40	31.07	262,730
21 Jul 21	31.15000 +1.02	31.49	30.41	30.41	291,363
20 Jul 21	30.13000 +1.14	30.48	28.33	29.02	457,210
19 Jul 21	28.99000 +0.05	29.41	28.19	28.19	459,759
16 Jul 21	28.94000 -0.19	29.67	28.20	29.45	687,061
15 Jul 21	29.13000 -1.41	30.75	28.80	30.48	869,550
14 Jul 21	30.54000 -1.35	32.76	30.41	32.22	481,005
13 Jul 21	31.89000 -0.96	32.91	31.55	32.57	403,667
12 Jul 21	32.85000 -0.10	33.53	32.50	32.98	447,735
09 Jul 21	32.95000 +0.88	33.35	32.28	32.42	391,190
08 Jul 21	32.07000 -0.69	33.02	31.24	31.82	296,885
07 Jul 21	32.76000 -0.37	33.52	32.36	33.09	337,951
06 Jul 21	33.13000 -0.05	33.49	32.60	33.10	313,260
02 Jul 21	33.18000 -0.80	33.91	32.39	33.82	389,492
01 Jul 21	33.98000 +2.11	34.23	31.93	32.21	539,140
30 Jun 21	31.87000 -2.04	33.74	31.80	33.69	915,418
29 Jun 21	33.91000 -0.35	34.44	33.59	34.28	274,499
28 Jun 21	34.26000 +0.58	34.72	33.81	34.06	301,861
25 Jun 21	33.68000 -0.87	34.95	33.61	34.62	564,494
24 Jun 21	34.55000 +0.69	34.70	33.70	33.83	407,896
23 Jun 21	33.86000 -0.18	34.45	33.69	34.08	453,297
22 Jun 21	34.04000 -1.15	35.01	33.94	34.91	481,124
21 Jun 21	35.19000 +0.11	35.67	34.95	35.41	317,133
18 Jun 21	35.08000 -0.75	35.45	34.67	35.15	479,541
17 Jun 21	35.83000 -0.99	36.84	35.29	36.57	429,915
16 Jun 21	36.82000 +0.11	37.34	36.31	36.75	480,960
15 Jun 21	36.71000 -0.50	37.39	36.18	37.39	497,673
14 Jun 21	37.21000 -0.76	38.66	36.88	38.06	480,786
11 Jun 21	37.97000 +0.18	38.06	37.10	37.84	483,221
10 Jun 21	37.79000 +0.33	38.15	37.07	37.60	547,571
09 Jun 21	37.46000 -0.38	38.49	37.29	37.76	1,102,168
08 Jun 21	37.84000 +2.52	38.04	35.57	35.83	1,280,973
07 Jun 21	35.32000 +2.78	35.48	32.55	32.55	1,042,277
04 Jun 21	32.54000 +0.95	33.01	31.60	31.70	589,911
03 Jun 21	31.59000 -1.35	32.79	31.51	32.79	459,441
02 Jun 21	32.94000 +1.57	33.05	31.39	31.62	660,940
01 Jun 21	31.37000 +0.90	31.65	30.83	30.97	569,795
28 May 21	30.47000 -1.52	32.49	30.45	32.00	1,421,673
27 May 21	31.99000 +0.36	32.35	31.24	31.75	482,916
26 May 21	31.63000 +1.20	31.86	30.60	30.89	569,400
25 May 21	30.43000 -1.60	32.29	30.38	32.03	622,968
24 May 21	32.03000 +0.26	32.29	31.40	32.04	508,628
21 May 21	31.77000 -0.71	32.73	31.71	32.64	552,567
20 May 21	32.48000 +0.69	32.62	31.51	31.90	525,339
19 May 21	31.79000 -2.01	33.26	31.65	33.26	778,119
18 May 21	33.80000 +0.37	34.42	33.48	33.85	759,685
17 May 21	33.43000 +0.40	33.51	32.13	32.68	713,440
14 May 21	33.03000 +1.49	33.10	31.43	31.43	591,865
13 May 21	31.54000 +1.14	31.70	30.52	30.94	1,116,657
12 May 21	30.40000 -2.11	32.39	30.14	32.16	2,064,749
11 May 21	32.51000 -0.95	33.25	32.08	32.91	668,199
10 May 21	33.46000 -0.31	34.80	32.85	33.41	770,720
07 May 21	33.77000 +2.01	34.34	32.00	32.10	769,487
06 May 21	31.76000 -2.78	34.39	31.57	34.26	1,301,060
05 May 21	34.54000 +1.12	34.94	33.13	33.64	1,650,661
04 May 21	33.42000 +1.81	33.70	30.90	31.21	1,225,149
03 May 21	31.61000 -0.36	32.71	31.44	32.16	1,601,035
30 Apr 21	31.97500 +2.09	32.20	29.44	30.78	2,316,956
29 Apr 21	29.89000 +5.08	30.14	27.87	28.69	3,517,156
28 Apr 21	24.81000 +0.50	25.01	23.93	24.40	1,102,577
27 Apr 21	24.31000 +0.02	24.85	24.11	24.31	614,618
26 Apr 21	24.29000 +0.31	24.67	24.00	24.39	997,309
23 Apr 21	23.98000 -0.84	25.05	23.83	24.82	967,743
22 Apr 21	24.82000 -0.01	25.08	24.12	24.94	1,351,755
21 Apr 21	24.83000 -0.16	25.07	24.45	24.95	506,488
20 Apr 21	24.99000 -0.19	25.44	24.58	25.14	500,633
19 Apr 21	25.18000 -1.06	26.31	24.78	26.31	598,367
16 Apr 21	26.24000 +0.50	26.42	25.55	25.82	359,185
15 Apr 21	25.74000 -0.03	26.03	25.32	26.03	467,476
14 Apr 21	25.77000 -0.04	26.40	25.55	25.81	491,040
13 Apr 21	25.81000 -0.28	26.61	25.69	26.18	662,759
12 Apr 21	26.09000 -0.15	26.78	25.33	26.26	792,004
09 Apr 21	26.24000 -0.35	26.50	25.80	26.50	603,617
08 Apr 21	26.59000 -0.48	27.34	26.24	27.13	1,141,731
07 Apr 21	27.07000 -0.77	27.84	26.99	27.70	410,813
06 Apr 21	27.84000 -0.65	28.85	27.58	28.49	532,470
05 Apr 21	28.49000 +0.78	28.56	27.48	27.90	617,768
01 Apr 21	27.71000 +0.10	28.05	27.10	27.97	611,407
31 Mar 21	27.61000 +1.63	27.69	25.55	26.16	1,757,251
30 Mar 21	25.98000 +0.56	26.05	24.90	25.15	555,945
29 Mar 21	25.42000 -0.76	26.50	25.16	26.10	788,273
26 Mar 21	26.18000 +0.04	26.76	25.40	26.44	535,058
25 Mar 21	26.14000 +0.47	26.39	24.75	25.40	684,057
24 Mar 21	25.67000 -1.41	27.51	25.65	27.44	743,211
23 Mar 21	27.08000 -2.05	29.00	27.07	28.83	885,755
22 Mar 21	29.13000 -0.23	30.12	28.98	29.69	467,929
19 Mar 21	29.36000 +0.04	30.27	29.32	29.32	657,154
18 Mar 21	29.32000 -1.76	31.34	29.06	30.86	625,237
17 Mar 21	31.08000 +0.38	31.20	28.82	30.38	693,207
16 Mar 21	30.70000 +0.11	31.33	29.95	30.62	509,269
15 Mar 21	30.59000 +1.23	30.77	29.12	29.32	500,190
12 Mar 21	29.36000 -0.26	29.77	28.89	29.53	682,211
11 Mar 21	29.62000 +0.72	30.00	29.18	29.44	726,659
10 Mar 21	28.90000 +1.16	29.21	28.10	28.26	593,738
09 Mar 21	27.74000 +0.42	28.58	27.72	28.04	578,789
08 Mar 21	27.32000 +0.02	28.42	26.97	27.30	770,616
05 Mar 21	27.30000 +1.92	27.50	25.11	25.61	1,595,280
04 Mar 21	25.38000 -0.94	26.59	23.83	26.28	1,189,211
03 Mar 21	26.32000 -1.58	28.70	26.20	28.27	1,363,484
02 Mar 21	27.90000 -0.63	28.83	27.75	28.55	682,393
01 Mar 21	28.53000 +0.25	29.10	28.14	28.82	607,429
26 Feb 21	28.28000 +0.38	28.80	27.66	28.52	1,054,121
25 Feb 21	27.90000 -3.06	31.29	27.58	31.03	1,275,556
24 Feb 21	30.96000 -0.56	31.49	30.27	31.15	597,545
23 Feb 21	31.52000 -0.12	31.92	29.47	31.10	1,008,724
22 Feb 21	31.64000 +0.05	32.40	30.79	31.40	871,289
19 Feb 21	31.59000 +0.21	32.04	31.35	31.84	1,055,877
18 Feb 21	31.38000 +0.14	31.55	30.16	31.02	611,470
17 Feb 21	31.24000 -0.06	31.37	30.60	31.10	1,058,550
16 Feb 21	31.30000 -0.47	32.20	29.88	31.99	1,700,449
12 Feb 21	31.77000 +0.04	32.28	31.05	31.50	884,411
11 Feb 21	31.73000 -0.35	32.78	30.81	32.31	706,816
10 Feb 21	32.08000 -1.28	34.64	31.37	34.31	1,060,456
09 Feb 21	33.36000 -0.96	35.50	33.11	34.19	1,012,923
08 Feb 21	34.32000 +2.63	34.55	32.08	32.12	1,313,728
05 Feb 21	31.69000 +1.32	31.69	30.18	30.18	1,088,747
04 Feb 21	30.37000 -0.71	31.67	29.83	31.50	1,012,910
03 Feb 21	31.08000 +2.34	31.37	29.08	29.08	1,277,015
02 Feb 21	28.74000 -2.61	31.97	28.71	31.97	1,633,613
01 Feb 21	31.35000 +0.62	31.75	29.81	31.07	1,350,344
29 Jan 21	30.73000 -1.40	32.68	29.79	32.13	2,354,344
28 Jan 21	32.13000 -4.22	39.61	31.55	39.61	3,160,659
27 Jan 21	36.35000 -0.75	37.39	35.17	36.70	2,664,803
26 Jan 21	37.10000 +3.84	37.44	33.26	33.61	2,887,412
25 Jan 21	33.26000 +1.59	34.24	32.02	32.50	1,218,549
22 Jan 21	31.67000 -0.13	32.09	30.20	31.69	1,008,689
21 Jan 21	31.80000 -0.06	33.00	31.46	32.17	801,089
20 Jan 21	31.86000 +1.43	32.04	30.59	30.59	725,861
19 Jan 21	30.43000 +0.93	30.73	29.32	29.71	749,642
15 Jan 21	29.50000 -0.47	30.07	29.20	29.72	680,331
14 Jan 21	29.97000 +1.43	30.13	28.50	28.58	931,590
13 Jan 21	28.54000 -0.65	29.17	28.30	29.01	531,251
12 Jan 21	29.19000 +0.63	29.50	27.96	28.82	756,099
11 Jan 21	28.56000 +1.40	28.70	26.53	27.00	1,048,371
08 Jan 21	27.16000 -0.15	27.92	26.88	27.48	507,803
07 Jan 21	27.31000 +0.14	27.99	26.95	27.58	597,335
06 Jan 21	27.17000 -0.37	28.30	26.67	27.53	747,238
05 Jan 21	27.54000 +0.41	28.00	27.00	27.06	826,236
04 Jan 21	27.13000 +1.13	27.40	26.00	26.16	856,388
31 Dec 20	26.00000 -0.57	26.85	25.75	26.74	723,181
30 Dec 20	26.57000 +0.25	26.90	26.21	26.30	423,063
29 Dec 20	26.32000 -0.89	27.60	25.30	27.42	670,564
28 Dec 20	27.21000 +1.17	27.35	26.15	26.42	804,397
24 Dec 20	26.04000 +0.39	26.44	25.63	25.75	365,943
23 Dec 20	25.65000 -0.39	26.16	25.18	25.97	488,235
22 Dec 20	26.04000 +0.11	26.86	26.00	26.08	583,452
21 Dec 20	25.93000 -0.28	26.66	25.50	26.30	968,193
18 Dec 20	26.21000 +0.16	26.30	25.24	25.95	875,382
17 Dec 20	26.05000 +1.40	26.14	24.68	24.82	1,004,909
16 Dec 20	24.65000 +0.48	24.78	24.25	24.43	552,667
15 Dec 20	24.17000 +0.69	24.20	23.41	23.70	739,566
14 Dec 20	23.48000 +0.90	23.83	22.79	22.93	906,499
11 Dec 20	22.58000 -0.21	23.30	22.37	22.82	726,946
10 Dec 20	22.79000 +0.05	23.15	22.13	22.30	587,421
09 Dec 20	22.74000 -0.76	23.64	22.43	23.33	789,975
08 Dec 20	23.50000 +0.22	23.74	23.10	23.10	383,121
07 Dec 20	23.28000 +0.25	23.72	22.87	23.02	654,407
04 Dec 20	23.03000 -0.25	23.29	22.41	23.22	772,171
03 Dec 20	23.28000 +0.45	23.50	22.73	22.82	447,428
02 Dec 20	22.83000 -0.62	23.44	22.69	23.19	704,895
01 Dec 20	23.45000 +0.01	24.25	23.05	23.65	928,655
30 Nov 20	23.44000 -1.53	25.34	23.28	25.17	1,023,112
27 Nov 20	24.97000 +1.32	25.19	23.82	23.96	428,155
25 Nov 20	23.65000 +0.30	23.93	23.20	23.54	591,977
24 Nov 20	23.35000 +0.21	23.50	22.66	23.27	531,970
23 Nov 20	23.14000 +0.71	23.45	22.35	22.70	698,940
20 Nov 20	22.43000 -1.14	23.73	22.37	23.52	801,366
19 Nov 20	23.57000 +1.27	23.61	22.23	22.40	1,099,626
18 Nov 20	22.30000 +0.04	22.74	22.18	22.29	831,320
17 Nov 20	22.26000 -0.03	22.83	21.53	22.36	1,818,197
16 Nov 20	22.29000 +0.57	22.64	21.20	21.57	2,073,909
13 Nov 20	21.72000 +0.98	22.05	20.70	20.88	1,240,806
12 Nov 20	20.74000 +0.04	21.09	20.07	20.63	1,017,787
11 Nov 20	20.70000 +1.17	20.79	19.71	19.71	1,233,291
10 Nov 20	19.53500 +0.24	19.76	18.51	19.35	1,571,956
09 Nov 20	19.30000 -1.85	21.55	19.28	21.15	1,515,253
06 Nov 20	21.15000 -0.10	21.36	20.89	21.27	602,856
05 Nov 20	21.25000 +0.52	21.45	20.77	21.05	1,297,669
04 Nov 20	20.73000 -0.14	21.88	20.45	21.28	738,287
03 Nov 20	20.87000 +0.23	21.14	20.36	20.83	842,503
02 Nov 20	20.64000 +0.81	20.83	19.95	20.14	1,467,456
30 Oct 20	19.83000 -1.54	21.02	19.76	20.79	1,902,649
29 Oct 20	21.37000 -3.85	24.46	20.25	24.12	3,505,328
28 Oct 20	25.22000 -0.61	25.60	24.65	25.32	1,474,222
27 Oct 20	25.82500 +0.45	26.22	25.45	25.58	546,987
26 Oct 20	25.38000 +0.03	26.00	25.00	25.42	843,474
23 Oct 20	25.35000 +0.38	26.49	24.87	25.09	1,273,766
22 Oct 20	24.97000 +0.46	25.19	24.05	24.43	1,080,779
21 Oct 20	24.51000 -1.29	26.35	24.43	25.88	973,021
20 Oct 20	25.80000 -2.41	28.21	25.72	28.19	1,437,487
19 Oct 20	28.21000 -0.79	29.66	28.12	29.17	1,205,021
16 Oct 20	29.00000 -0.30	29.84	28.62	29.43	677,570
15 Oct 20	29.30000 +0.73	29.31	27.92	28.08	466,594
14 Oct 20	28.57000 -0.72	29.59	28.07	29.59	631,474
13 Oct 20	29.29000 +0.66	29.39	27.64	28.64	725,005
12 Oct 20	28.63000 +1.34	28.88	27.31	27.59	896,988
09 Oct 20	27.28500 +1.02	27.34	26.35	26.52	722,428
08 Oct 20	26.26000 -0.31	26.95	26.07	26.65	399,871
07 Oct 20	26.57000 +0.68	26.68	25.92	26.27	649,212
06 Oct 20	25.89000 -1.10	27.12	25.55	27.08	673,871
05 Oct 20	26.99000 +0.75	27.44	26.21	26.42	594,644
02 Oct 20	26.24000 +0.70	26.37	24.93	25.15	522,421
01 Oct 20	25.54000 +0.60	25.60	24.43	24.99	485,408
30 Sep 20	24.94000 -0.22	25.55	24.75	25.24	678,820
29 Sep 20	25.16000 -0.48	25.91	24.83	25.62	631,274
28 Sep 20	25.64000 +0.63	25.81	24.73	25.37	623,698
25 Sep 20	25.01000 +0.86	25.25	23.91	24.14	660,554
24 Sep 20	24.15000 -0.27	24.72	23.55	24.17	523,461
23 Sep 20	24.42000 +0.02	25.21	23.89	24.28	1,357,984
22 Sep 20	24.40000 +0.86	24.45	23.45	23.76	662,948
21 Sep 20	23.54000 +0.50	23.61	22.26	22.70	562,714
18 Sep 20	23.04000 +0.18	23.57	22.56	23.01	749,770
17 Sep 20	22.86500 +0.13	23.12	22.09	22.23	752,803
16 Sep 20	22.74000 -0.43	23.71	22.64	23.25	653,708
15 Sep 20	23.17000 -0.16	23.97	23.08	23.62	929,518
14 Sep 20	23.33000 -0.02	23.80	22.77	23.70	732,533
11 Sep 20	23.35000 -0.18	24.37	23.27	23.66	951,875
10 Sep 20	23.53000 -1.01	25.31	23.46	24.47	677,795
09 Sep 20	24.54000 +0.38	24.99	24.19	24.41	1,100,731
08 Sep 20	24.16000 -1.81	26.41	24.06	26.41	792,903
04 Sep 20	25.97000 -1.94	28.00	25.38	27.91	995,541
03 Sep 20	27.91000 -3.55	31.08	27.52	30.93	1,266,591
02 Sep 20	31.46000 -0.61	32.78	31.24	32.52	770,067
01 Sep 20	32.07000 +2.14	32.36	29.38	29.93	1,415,416
31 Aug 20	29.93000 -0.64	30.49	29.59	30.47	618,578
28 Aug 20	30.56500 -0.41	32.00	30.25	31.59	765,277
27 Aug 20	30.98000 +1.33	31.65	30.02	31.56	1,601,029
26 Aug 20	29.65000 -0.37	30.47	29.53	30.19	806,494
25 Aug 20	30.02000 -0.98	31.08	29.29	31.00	741,818
24 Aug 20	31.00000 +0.81	31.09	30.05	30.64	563,552
21 Aug 20	30.19000 +0.28	30.26	29.34	29.90	510,527
20 Aug 20	29.91000 -0.07	30.40	29.62	29.89	314,032
19 Aug 20	29.98000 +0.00	30.47	29.68	30.17	321,144
18 Aug 20	29.98000 +0.26	30.12	29.00	29.46	426,885
17 Aug 20	29.72000 +0.59	30.92	29.15	29.61	642,419
14 Aug 20	29.13000 -0.01	29.29	28.58	29.26	440,296
13 Aug 20	29.14000 +0.05	29.60	28.90	28.90	397,769
12 Aug 20	29.09000 +0.00	29.56	28.96	29.23	417,980
11 Aug 20	29.09500 -0.22	29.54	28.90	29.21	641,455
10 Aug 20	29.31000 -0.04	29.81	28.98	29.50	382,683
07 Aug 20	29.35000 +0.36	30.07	28.98	29.01	447,123
06 Aug 20	28.99000 -0.74	29.92	28.88	29.75	572,185
05 Aug 20	29.72500 +0.01	30.26	29.51	29.93	880,365
04 Aug 20	29.72000 +0.20	30.12	28.95	29.59	828,032
03 Aug 20	29.52000 +1.27	29.63	27.96	28.64	718,582
31 Jul 20	28.25000 +0.20	28.89	27.86	27.99	856,642
30 Jul 20	28.05000 +1.58	28.22	25.51	26.26	831,547
29 Jul 20	26.47000 +0.95	26.73	25.63	25.63	636,067
28 Jul 20	25.52000 +0.17	25.82	25.23	25.50	529,165
27 Jul 20	25.35000 +0.19	25.53	24.92	25.16	434,026
24 Jul 20	25.16000 -0.14	25.42	24.91	25.22	345,488
23 Jul 20	25.30000 -1.40	26.76	25.12	26.70	622,822
22 Jul 20	26.70000 +0.72	27.66	25.78	25.88	956,736
21 Jul 20	25.98000 -0.04	27.03	25.96	26.21	576,616
20 Jul 20	26.02000 -0.92	26.89	25.05	26.89	671,661
17 Jul 20	26.94000 +0.13	27.40	26.74	26.90	1,403,000
16 Jul 20	26.81000 +1.26	26.89	25.10	25.33	801,800
15 Jul 20	25.55000 +1.52	25.76	24.20	24.26	862,300
14 Jul 20	24.03000 +1.03	24.10	22.82	22.91	816,800
13 Jul 20	23.00000 +0.84	23.56	22.44	22.44	1,045,300
10 Jul 20	22.16000 +0.26	22.33	21.69	21.96	352,000
09 Jul 20	21.90000 -0.77	22.79	21.73	22.67	436,000
08 Jul 20	22.67000 +0.70	22.71	21.66	21.89	602,600
07 Jul 20	21.97000 +0.06	22.64	21.65	21.73	711,600
06 Jul 20	21.91000 +0.66	22.15	21.51	21.53	1,086,100
02 Jul 20	21.25000 +0.40	21.52	20.56	21.10	1,453,200
01 Jul 20	20.85000 +0.83	20.98	20.20	20.26	727,700
30 Jun 20	20.02000 -0.23	20.46	19.67	20.15	1,175,200
29 Jun 20	20.25000 +0.38	20.81	19.45	20.03	825,500
26 Jun 20	19.87000 -1.39	21.32	19.84	21.27	860,537
25 Jun 20	21.26000 +0.23	21.41	20.80	20.94	534,660
24 Jun 20	21.03000 -0.60	22.07	20.87	21.57	798,726
23 Jun 20	21.63500 -1.70	23.56	21.59	23.56	875,570
22 Jun 20	23.33500 +2.02	23.35	20.89	21.50	975,352
19 Jun 20	21.31000 -0.75	22.81	21.22	22.75	1,828,345
18 Jun 20	22.06000 -0.84	26.81	21.92	26.60	3,048,621
17 Jun 20	22.90000 +0.31	23.04	22.55	22.77	306,505
16 Jun 20	22.59000 +1.19	22.74	21.87	22.09	491,674
15 Jun 20	21.40000 +0.42	21.61	20.43	20.70	333,855
12 Jun 20	20.98000 -0.02	21.68	20.04	21.62	629,578
11 Jun 20	21.00000 -0.72	21.34	20.57	20.96	530,125
10 Jun 20	21.72000 -0.96	22.68	21.41	22.68	558,280
09 Jun 20	22.68000 -0.10	23.14	22.02	22.50	485,038
08 Jun 20	22.78000 -0.04	23.49	22.39	22.80	622,446
05 Jun 20	22.82000 +0.14	23.29	22.67	22.72	547,697
04 Jun 20	22.68000 -0.60	23.32	22.35	23.15	461,442
03 Jun 20	23.28000 +0.72	23.34	22.50	22.67	378,922
02 Jun 20	22.56000 -0.28	22.66	21.57	21.97	592,720
01 Jun 20	22.84000 +0.70	23.26	21.92	22.18	663,891
29 May 20	22.14000 +0.02	22.37	21.55	22.18	730,464
28 May 20	22.12000 -0.42	23.29	22.04	22.68	649,193
27 May 20	22.54000 -0.29	23.00	22.13	22.48	1,337,276
26 May 20	22.83000 -1.82	25.50	22.68	25.05	953,639
22 May 20	24.65000 +0.64	24.75	23.84	24.19	408,236
21 May 20	24.01000 +0.11	24.25	23.29	24.00	471,089
20 May 20	23.90000 +1.02	23.93	23.10	23.28	377,544
19 May 20	22.88000 -0.58	23.42	22.54	23.20	439,197
18 May 20	23.46000 +1.62	23.63	22.10	22.10	726,367
15 May 20	21.84000 +0.60	22.20	20.84	21.01	928,919
14 May 20	21.24000 -0.23	21.68	20.91	21.17	987,454
13 May 20	21.47000 -0.67	22.04	20.84	21.93	1,084,104
12 May 20	22.14000 -0.24	22.84	22.14	22.45	751,583
11 May 20	22.38000 -0.06	22.49	21.51	21.99	845,623
08 May 20	22.44000 +0.24	22.74	22.13	22.44	759,828
07 May 20	22.20000 +1.65	22.23	20.68	20.81	730,673
06 May 20	20.55000 -0.17	21.17	20.44	20.72	818,014
05 May 20	20.72000 +1.06	21.08	19.96	19.96	916,719
04 May 20	19.66000 +0.92	19.87	18.11	18.80	1,130,490
01 May 20	18.74000 -0.45	19.64	17.95	19.38	795,483
30 Apr 20	19.19000 +1.10	21.35	18.18	19.85	2,970,812
29 Apr 20	18.09000 -0.41	19.30	17.78	19.11	1,310,666
28 Apr 20	18.50000 +1.18	18.60	17.42	17.50	1,118,742
27 Apr 20	17.32000 +1.42	17.41	16.00	16.04	783,030
24 Apr 20	15.90000 +0.58	15.91	15.33	15.53	362,369
23 Apr 20	15.32000 +0.11	15.58	14.93	15.23	554,646
22 Apr 20	15.21000 -0.05	15.76	15.07	15.50	406,540
21 Apr 20	15.26000 +0.34	15.29	14.59	14.71	515,166
20 Apr 20	14.92000 -0.37	15.25	14.55	15.16	591,417
17 Apr 20	15.29000 +0.68	15.34	14.75	14.99	641,119
16 Apr 20	14.61000 +0.39	15.05	14.15	14.38	592,122
15 Apr 20	14.22000 -0.08	14.55	13.64	13.95	553,540
14 Apr 20	14.30000 +0.12	14.71	14.01	14.49	407,725
13 Apr 20	14.18000 -2.08	15.40	13.83	15.30	838,228
09 Apr 20	16.26000 +0.63	16.43	15.80	15.93	579,584
08 Apr 20	15.63000 +1.75	16.03	14.13	14.13	674,672
07 Apr 20	13.88000 +0.50	14.38	13.78	13.87	583,644
06 Apr 20	13.38000 +1.03	13.46	12.64	12.69	395,097
03 Apr 20	12.35000 -0.07	12.38	11.72	12.38	507,287
02 Apr 20	12.42000 -0.23	12.68	12.03	12.57	519,486
01 Apr 20	12.65000 -0.58	13.33	12.43	12.91	612,130
31 Mar 20	13.23000 +0.18	13.52	12.85	13.11	641,400
30 Mar 20	13.05000 +0.17	13.76	12.73	13.05	725,849
27 Mar 20	12.88000 -0.66	13.79	12.76	13.20	323,996
26 Mar 20	13.54000 +0.76	13.67	12.60	12.93	432,932
25 Mar 20	12.78000 -0.60	13.94	12.75	13.39	562,030
24 Mar 20	13.38000 +0.43	13.68	12.68	13.00	485,765
23 Mar 20	12.95000 +0.42	13.05	12.01	12.65	495,741
20 Mar 20	12.53000 -0.73	13.98	12.53	13.34	912,999
19 Mar 20	13.26000 +2.09	13.67	11.16	11.16	965,591
18 Mar 20	11.17000 -2.89	13.61	11.15	13.35	815,322
17 Mar 20	14.06000 +0.01	15.12	13.66	14.31	898,973
16 Mar 20	14.05000 -0.75	14.06	12.88	13.55	846,433
13 Mar 20	14.80000 +1.23	14.83	13.42	14.03	718,209
12 Mar 20	13.57000 -2.27	15.12	13.41	15.03	941,009
11 Mar 20	15.84000 -1.20	17.05	15.51	16.77	807,648
10 Mar 20	17.04000 -0.49	17.87	16.26	17.80	896,100
09 Mar 20	17.53000 -0.42	17.77	16.52	17.03	748,647
06 Mar 20	17.95000 +0.09	17.97	17.41	17.50	614,448
05 Mar 20	17.86000 -0.43	18.28	17.70	18.00	661,818
04 Mar 20	18.29000 +0.19	18.45	18.05	18.30	533,757
03 Mar 20	18.10000 -0.27	18.52	17.86	18.42	641,700
02 Mar 20	18.37000 +0.33	18.42	17.73	18.13	647,818
28 Feb 20	18.04000 +0.45	18.05	16.98	17.11	986,946
27 Feb 20	17.59000 -0.04	18.09	16.72	17.30	877,527
26 Feb 20	17.63000 -0.24	18.14	17.60	17.95	960,479
25 Feb 20	17.87000 -0.28	18.32	17.78	18.28	943,903
24 Feb 20	18.15000 -0.21	18.32	17.65	17.80	873,260
21 Feb 20	18.36000 +0.19	18.55	17.64	18.14	548,668
20 Feb 20	18.17000 +0.15	18.63	18.02	18.06	634,119
19 Feb 20	18.02000 +0.24	18.29	17.88	17.94	701,190
18 Feb 20	17.78000 +1.19	18.00	16.23	16.99	1,402,195
14 Feb 20	16.59000 +0.03	16.65	16.31	16.56	457,699
13 Feb 20	16.56000 +0.14	16.65	16.01	16.29	473,570
12 Feb 20	16.42000 +0.34	16.45	15.97	16.13	400,191
11 Feb 20	16.08000 -0.17	16.39	15.93	16.34	538,832
10 Feb 20	16.25000 +0.43	16.59	15.85	15.85	769,271
07 Feb 20	15.82000 +0.29	15.87	15.33	15.42	525,481
06 Feb 20	15.53000 +0.03	15.74	15.46	15.56	611,440
05 Feb 20	15.50000 -0.23	16.02	15.49	15.89	529,798
04 Feb 20	15.73000 +0.19	15.86	15.44	15.72	866,976
03 Feb 20	15.54000 +0.35	15.69	15.31	15.31	805,602
31 Jan 20	15.19000 -0.91	16.08	15.02	16.06	1,014,555
30 Jan 20	16.10000 +1.00	16.29	15.30	15.50	1,940,726
29 Jan 20	15.10000 -0.08	15.38	15.04	15.12	760,912
28 Jan 20	15.18000 +0.68	15.22	14.64	14.64	565,151
27 Jan 20	14.50000 -0.48	14.93	14.32	14.75	714,281
24 Jan 20	14.98000 +0.15	16.62	14.80	15.16	1,175,237
23 Jan 20	14.83000 -0.23	15.08	14.73	14.96	483,166
22 Jan 20	15.06000 -0.20	15.37	14.96	15.35	397,964
21 Jan 20	15.26000 +0.19	15.39	14.83	15.05	653,283
17 Jan 20	15.07000 -0.03	15.26	14.75	15.08	639,709
16 Jan 20	15.10000 +0.48	15.20	14.62	14.76	509,518
15 Jan 20	14.62500 +0.35	14.88	14.21	14.21	573,043
14 Jan 20	14.27000 +0.19	14.37	13.93	14.04	470,793
13 Jan 20	14.08000 +0.19	14.09	13.83	13.89	311,365
10 Jan 20	13.89000 +0.25	13.92	13.44	13.70	401,961
09 Jan 20	13.64000 -0.16	14.06	13.64	13.90	478,535
08 Jan 20	13.80000 -0.31	14.23	13.76	14.06	481,161
07 Jan 20	14.11500 -0.06	14.21	14.01	14.18	433,296
06 Jan 20	14.17500 +0.36	14.28	13.65	13.73	505,637
03 Jan 20	13.82000 -0.34	14.10	13.75	13.96	317,251
02 Jan 20	14.16000 -0.34	14.67	13.93	14.58	438,145
31 Dec 19	14.50000 +0.11	14.66	14.40	14.40	292,342
30 Dec 19	14.38500 +0.07	14.48	13.99	14.32	260,229
27 Dec 19	14.31000 +0.16	14.40	14.09	14.24	288,227
26 Dec 19	14.15000 -0.07	14.31	14.02	14.21	267,759
24 Dec 19	14.22000 +0.18	14.32	13.97	14.07	172,517
23 Dec 19	14.04500 -0.23	14.43	13.75	14.35	619,111
20 Dec 19	14.28000 +0.03	14.47	14.16	14.26	513,797
19 Dec 19	14.24500 +0.30	14.29	13.96	14.10	567,229
18 Dec 19	13.95000 +0.32	14.08	13.60	13.76	441,626
17 Dec 19	13.63000 -0.01	13.79	13.47	13.65	433,497
16 Dec 19	13.64000 +0.06	14.02	13.61	13.71	418,244
13 Dec 19	13.58000 +0.32	13.66	13.20	13.20	332,385
12 Dec 19	13.26000 +0.18	13.60	13.07	13.07	320,257
11 Dec 19	13.08000 +0.09	13.18	12.92	13.00	237,394
10 Dec 19	12.99000 -0.24	13.27	12.92	13.20	298,082
09 Dec 19	13.23000 +0.39	13.42	12.85	12.85	381,119
06 Dec 19	12.84000 -0.05	13.19	12.65	13.04	667,500
05 Dec 19	12.89000 +0.29	12.95	12.29	12.66	772,133
04 Dec 19	12.60000 -0.11	12.89	12.58	12.72	341,247
03 Dec 19	12.71000 -0.41	13.05	12.53	12.98	283,514
02 Dec 19	13.12000 -0.35	13.53	13.07	13.45	220,068
29 Nov 19	13.47000 -0.05	13.69	13.34	13.46	155,096
27 Nov 19	13.52000 +0.11	13.67	13.31	13.49	286,292
26 Nov 19	13.41000 -0.20	13.63	13.36	13.53	295,112
25 Nov 19	13.61000 +0.74	13.64	12.88	12.88	562,310
22 Nov 19	12.87000 +0.82	12.91	12.06	12.13	524,341
21 Nov 19	12.05000 -0.53	12.65	12.01	12.65	480,741
20 Nov 19	12.58000 -0.22	12.76	12.42	12.70	452,159
19 Nov 19	12.80000 -0.07	13.05	12.72	12.88	305,103
18 Nov 19	12.87000 +0.07	13.09	12.68	12.80	323,471
15 Nov 19	12.80000 +0.19	12.90	12.40	12.67	508,519
14 Nov 19	12.61000 -0.38	13.05	12.55	13.01	269,976
13 Nov 19	12.98500 -0.05	13.02	12.67	12.94	467,065
12 Nov 19	13.03000 +0.10	13.16	12.76	12.93	329,654
11 Nov 19	12.93000 -0.28	13.16	12.90	13.07	279,399
08 Nov 19	13.21000 -0.09	13.52	13.18	13.34	324,835
07 Nov 19	13.30000 +0.16	13.34	13.01	13.26	349,595
06 Nov 19	13.14000 +0.11	13.27	12.77	12.98	447,188
05 Nov 19	13.03000 +0.17	13.20	12.55	12.93	539,664
04 Nov 19	12.86000 -0.59	13.60	12.64	13.60	401,773
01 Nov 19	13.45000 -0.81	14.46	12.40	14.15	1,286,621
31 Oct 19	14.26000 +0.87	15.88	13.94	14.40	804,368
30 Oct 19	13.39000 -0.19	13.64	13.30	13.59	384,931
29 Oct 19	13.58000 -0.16	13.75	13.39	13.72	243,957
28 Oct 19	13.74000 +0.11	14.00	13.71	13.71	212,823
25 Oct 19	13.63000 +0.20	13.77	13.39	13.40	245,113
24 Oct 19	13.43000 -0.63	14.12	13.29	14.12	294,855
23 Oct 19	14.06000 +0.18	14.09	13.85	13.86	172,785
22 Oct 19	13.88000 -0.04	13.98	13.73	13.94	183,322
21 Oct 19	13.92000 -0.11	14.21	13.90	14.05	172,542
18 Oct 19	14.03000 -0.34	14.34	13.96	14.30	220,814
17 Oct 19	14.37000 +0.06	14.54	14.32	14.34	170,573
16 Oct 19	14.31000 +0.02	14.47	14.19	14.28	130,856
15 Oct 19	14.29000 +0.16	14.43	14.05	14.19	197,700
14 Oct 19	14.13000 -0.21	14.29	14.05	14.29	121,151
11 Oct 19	14.34000 +0.42	14.72	14.01	14.03	181,741
10 Oct 19	13.92000 -0.01	14.19	13.87	13.95	152,377
09 Oct 19	13.93000 -0.08	14.12	13.84	14.08	159,334
08 Oct 19	14.01000 -0.48	14.36	13.95	14.35	178,842
07 Oct 19	14.49000 -0.10	14.66	14.37	14.58	175,181
04 Oct 19	14.59000 +0.18	14.65	14.35	14.40	158,300
03 Oct 19	14.41000 -0.07	14.52	14.08	14.43	158,796
02 Oct 19	14.48000 +0.07	14.52	14.01	14.26	199,485
01 Oct 19	14.41000 -0.39	14.99	14.38	14.89	215,615
30 Sep 19	14.79500 +0.15	14.94	14.63	14.67	459,093
27 Sep 19	14.64000 -0.01	14.75	14.49	14.66	191,734
26 Sep 19	14.65000 +0.18	14.68	14.20	14.47	310,726
25 Sep 19	14.46500 +0.13	14.53	14.27	14.30	217,626
24 Sep 19	14.34000 +0.01	14.51	14.21	14.39	277,542
23 Sep 19	14.33000 +0.11	14.60	14.06	14.09	249,733
20 Sep 19	14.22000 +0.16	14.39	14.02	14.04	439,661
19 Sep 19	14.06000 -0.35	14.52	14.04	14.52	370,209
18 Sep 19	14.41000 -0.35	14.75	14.21	14.66	263,704
17 Sep 19	14.76000 -0.25	15.05	14.59	14.98	143,690
16 Sep 19	15.01000 -0.24	15.31	14.87	15.18	209,853
13 Sep 19	15.25000 +0.23	15.44	14.98	15.02	256,939
12 Sep 19	15.02000 +0.10	15.48	14.86	14.97	443,417
11 Sep 19	14.92000 +0.26	15.00	14.35	14.61	396,452
10 Sep 19	14.66000 +0.18	14.79	14.30	14.52	378,499
09 Sep 19	14.48000 +0.12	14.69	14.31	14.40	327,364
06 Sep 19	14.36000 -0.16	14.71	14.31	14.52	282,575
05 Sep 19	14.52000 +0.27	14.76	14.30	14.44	234,619
04 Sep 19	14.25000 -0.12	14.62	14.23	14.48	329,593
03 Sep 19	14.37000 -0.35	14.67	14.04	14.55	485,673
30 Aug 19	14.72000 -0.41	15.25	14.50	15.12	576,795
29 Aug 19	15.13000 -0.12	15.56	14.95	15.41	601,609
28 Aug 19	15.25000 +0.52	15.45	14.53	14.73	644,336
27 Aug 19	14.73000 -0.93	15.75	14.72	15.64	753,453
26 Aug 19	15.66000 +0.37	15.83	15.21	15.21	646,107
23 Aug 19	15.29000 -1.77	16.88	15.05	16.76	1,590,845
22 Aug 19	17.06000 -2.30	20.00	16.35	19.85	1,978,476
21 Aug 19	19.36000 +0.72	19.39	18.92	19.36	758,936
20 Aug 19	18.64000 -0.09	18.70	18.44	18.66	305,798
19 Aug 19	18.73000 +0.34	18.93	18.53	18.68	261,545
16 Aug 19	18.39000 +0.13	18.58	18.17	18.26	294,607
15 Aug 19	18.26000 -0.55	19.26	18.12	18.98	307,090
14 Aug 19	18.81000 -0.43	19.12	18.47	19.06	340,360
13 Aug 19	19.24000 +0.54	19.67	18.70	18.78	588,098
12 Aug 19	18.70000 -0.39	18.98	18.56	18.94	304,625
09 Aug 19	19.09000 -0.39	19.58	18.86	19.58	163,300
08 Aug 19	19.48000 +0.43	19.59	19.11	19.21	277,485
07 Aug 19	19.05000 -0.07	19.14	18.75	18.97	215,044
06 Aug 19	19.12000 +0.00	19.47	18.86	19.32	218,481
05 Aug 19	19.12000 +0.19	19.36	17.48	18.74	349,333
02 Aug 19	18.93000 -0.31	19.19	18.67	19.08	243,519
01 Aug 19	19.24000 -0.34	20.35	19.05	19.70	378,213
31 Jul 19	19.58000 -0.45	20.11	19.31	20.11	223,216
30 Jul 19	20.03000 +0.35	20.06	19.54	19.60	264,849
29 Jul 19	19.68000 +0.30	19.85	19.34	19.44	279,118
26 Jul 19	19.38000 +0.10	19.56	19.18	19.32	181,455
25 Jul 19	19.28000 -0.04	19.43	19.22	19.32	203,367
24 Jul 19	19.32000 +0.37	19.32	18.85	18.93	225,650
23 Jul 19	18.95000 -0.25	19.28	18.83	19.28	261,012
22 Jul 19	19.20000 +0.07	19.41	18.89	19.07	249,117
19 Jul 19	19.13000 -0.62	19.97	19.11	19.74	229,354
18 Jul 19	19.75000 +0.20	19.76	19.30	19.56	302,118
17 Jul 19	19.55000 -0.13	19.85	19.46	19.62	365,249
16 Jul 19	19.68000 +0.52	19.72	19.02	19.17	398,623
15 Jul 19	19.16000 -0.02	19.31	19.11	19.21	350,368
12 Jul 19	19.18000 +0.50	19.19	18.63	18.73	272,938
11 Jul 19	18.68000 -0.53	19.28	18.63	19.25	293,201
10 Jul 19	19.21000 +0.03	19.35	19.16	19.27	282,540
09 Jul 19	19.18000 +0.09	19.38	18.97	19.25	287,029
08 Jul 19	19.09000 -0.17	19.35	18.88	19.25	235,168
05 Jul 19	19.26000 +0.20	19.35	18.76	18.97	284,973
03 Jul 19	19.06000 -0.04	19.10	18.76	19.08	139,466
02 Jul 19	19.10000 -0.21	19.38	18.83	19.27	279,600
01 Jul 19	19.31000 +0.43	19.33	18.79	19.02	309,543
28 Jun 19	18.88000 -0.28	19.23	18.81	19.13	1,078,844
27 Jun 19	19.16000 +0.18	19.16	18.69	19.00	174,525
26 Jun 19	18.98000 -0.03	19.17	18.94	19.11	265,379
25 Jun 19	19.01000 -0.56	19.58	18.97	19.56	190,198
24 Jun 19	19.57000 +0.05	19.82	19.29	19.46	199,033
21 Jun 19	19.52000 -0.16	20.05	19.21	19.59	883,781
20 Jun 19	19.68000 -0.59	20.55	19.65	20.54	233,550
19 Jun 19	20.27000 +0.06	20.31	19.81	20.14	711,867
18 Jun 19	20.21000 +0.21	20.38	20.04	20.17	247,687
17 Jun 19	20.00000 +0.22	20.23	19.69	19.84	471,821
14 Jun 19	19.78000 -0.09	20.14	19.67	19.81	305,482
13 Jun 19	19.87000 +0.39	19.98	19.50	19.50	307,052
12 Jun 19	19.48000 +0.08	19.55	19.20	19.37	236,693
11 Jun 19	19.40000 +0.45	19.41	18.99	19.00	276,703
10 Jun 19	18.95000 +0.12	19.31	18.89	18.92	208,129
07 Jun 19	18.83000 +0.00	19.20	18.70	18.91	447,188
06 Jun 19	18.83000 +0.08	18.88	18.50	18.72	323,333
05 Jun 19	18.75000 -0.31	19.13	18.43	19.12	736,416
04 Jun 19	19.06000 +0.95	19.11	18.22	18.25	380,731
03 Jun 19	18.11000 -0.15	18.46	17.98	18.20	399,308
31 May 19	18.26000 +0.22	18.27	17.70	17.87	389,144
30 May 19	18.04000 -0.06	18.31	17.88	18.13	358,205
29 May 19	18.10000 +0.00	18.16	17.57	17.92	378,655
28 May 19	18.10000 -0.36	18.49	17.98	18.47	301,238
24 May 19	18.46000 +0.63	18.82	18.33	18.68	491,521
23 May 19	17.83000 -0.26	18.14	17.77	17.91	224,414
22 May 19	18.09000 -0.16	18.33	17.83	18.19	282,181
21 May 19	18.25000 -0.12	18.53	18.21	18.40	322,395
20 May 19	18.37000 -0.40	18.74	18.21	18.71	458,201
17 May 19	18.77000 -0.25	19.10	18.70	18.90	541,704
16 May 19	19.02000 -0.03	19.25	18.92	19.08	446,755
15 May 19	19.05000 -0.06	19.40	19.02	19.11	720,589
14 May 19	19.11000 +0.22	19.15	18.72	18.90	390,000
13 May 19	18.89000 -0.40	19.10	18.60	18.90	330,816
10 May 19	19.29000 -0.27	19.58	19.06	19.23	424,133
09 May 19	19.56000 -0.59	20.19	19.45	20.02	644,128
08 May 19	20.15000 -0.28	20.44	20.09	20.39	845,427
07 May 19	20.43000 +0.12	20.93	20.16	20.24	472,369
06 May 19	20.31000 -0.18	20.40	20.01	20.10	615,366
03 May 19	20.49000 -0.15	20.91	20.38	20.69	277,626
02 May 19	20.64000 -0.13	21.02	20.44	20.78	565,743
01 May 19	20.77000 -0.52	21.77	20.73	21.77	625,639
30 Apr 19	21.29000 +1.88	21.70	20.31	21.40	1,045,386
29 Apr 19	19.41000 +0.21	19.67	19.17	19.26	670,255
26 Apr 19	19.20000 +0.11	19.23	18.90	19.07	392,954
25 Apr 19	19.09000 +0.02	19.28	18.90	19.10	342,304
24 Apr 19	19.07000 +0.15	19.17	18.85	19.00	298,939
23 Apr 19	18.92000 +0.17	18.98	18.60	18.73	255,449
22 Apr 19	18.75000 -0.07	18.95	18.70	18.80	225,305
18 Apr 19	18.82000 -0.02	18.85	18.65	18.81	546,726
17 Apr 19	18.84000 +0.07	18.94	18.63	18.87	314,039
16 Apr 19	18.77000 -0.29	19.22	18.68	19.12	537,411
15 Apr 19	19.06000 +0.36	19.16	18.66	18.74	377,207
12 Apr 19	18.70000 +0.12	18.82	18.48	18.68	223,956
11 Apr 19	18.58000 -0.23	18.81	18.44	18.81	254,549
10 Apr 19	18.81000 +0.21	18.86	18.35	18.60	262,189
09 Apr 19	18.60000 +0.11	18.74	18.34	18.40	308,638
08 Apr 19	18.49000 -0.20	18.62	18.30	18.62	271,739
05 Apr 19	18.69000 +0.18	18.94	18.53	18.53	362,383
04 Apr 19	18.51000 -0.04	18.84	18.31	18.63	357,355
03 Apr 19	18.55000 +0.26	18.64	18.27	18.38	600,804
02 Apr 19	18.29000 -0.05	18.51	18.03	18.42	385,976
01 Apr 19	18.34000 +0.11	18.54	18.08	18.41	585,548
29 Mar 19	18.23000 +0.08	18.30	18.01	18.26	402,904
28 Mar 19	18.15000 -0.06	18.38	18.03	18.29	315,189
27 Mar 19	18.21000 +0.26	18.26	17.89	18.00	404,657
26 Mar 19	17.95000 -0.44	18.50	17.83	18.42	409,021
25 Mar 19	18.39000 +0.24	18.61	18.05	18.13	249,725
22 Mar 19	18.15000 -0.33	19.00	18.04	18.37	280,851
21 Mar 19	18.48000 +0.10	18.52	18.28	18.34	233,081
20 Mar 19	18.38000 +0.08	18.49	18.03	18.29	447,823
19 Mar 19	18.30000 +0.34	19.05	18.22	19.05	872,683
18 Mar 19	17.96000 -0.04	18.27	17.93	18.00	293,236
15 Mar 19	18.00000 -0.19	18.59	17.97	18.27	664,567
14 Mar 19	18.19000 +0.17	18.49	17.91	18.01	348,656
13 Mar 19	18.02000 -0.31	18.29	17.83	18.29	288,329
12 Mar 19	18.33000 +0.19	18.47	17.91	18.14	253,628
11 Mar 19	18.14000 +0.27	18.14	17.80	18.02	338,370
08 Mar 19	17.87000 +0.19	18.05	17.34	17.56	479,977
07 Mar 19	17.68000 -0.22	17.93	17.63	17.93	390,709
06 Mar 19	17.90000 +0.17	18.07	17.56	17.78	414,305
05 Mar 19	17.73000 -0.14	17.91	17.57	17.88	362,717
04 Mar 19	17.87000 -0.42	18.38	17.61	18.38	481,761
01 Mar 19	18.29000 +0.45	18.33	17.96	18.00	320,276
28 Feb 19	17.84000 +0.01	17.97	17.46	17.83	398,420
27 Feb 19	17.83000 +0.00	17.92	17.62	17.81	190,734
26 Feb 19	17.83000 -0.15	18.18	17.66	17.91	373,849
25 Feb 19	17.98000 +0.30	18.09	17.74	17.82	324,480
22 Feb 19	17.68000 +0.21	17.78	17.51	17.57	202,174
21 Feb 19	17.47000 +0.01	17.68	17.36	17.46	302,108
20 Feb 19	17.46000 +0.26	17.75	17.23	17.30	345,924
19 Feb 19	17.20000 +0.50	17.30	16.38	16.67	418,237
15 Feb 19	16.70000 -0.03	16.98	16.65	16.77	220,304
14 Feb 19	16.73000 -0.18	16.98	16.65	16.90	266,033
13 Feb 19	16.91000 -0.28	17.28	16.69	17.25	241,892
12 Feb 19	17.19000 +0.24	17.48	17.09	17.09	360,465
11 Feb 19	16.95000 +0.02	16.96	16.70	16.93	306,213
08 Feb 19	16.93000 +0.07	17.35	16.82	16.84	342,292
07 Feb 19	16.86000 +0.03	17.00	16.53	16.70	481,412
06 Feb 19	16.83000 -0.48	17.31	16.72	16.96	812,107
05 Feb 19	17.31000 +0.01	17.54	16.86	17.13	1,104,761
04 Feb 19	17.30000 +0.95	17.54	16.60	16.64	858,292
01 Feb 19	16.35000 +0.40	16.92	15.89	16.25	811,628
31 Jan 19	15.95000 +2.61	16.67	14.43	15.01	1,509,885
30 Jan 19	13.34000 +0.06	13.42	13.11	13.28	161,813
29 Jan 19	13.28000 -0.05	13.37	13.15	13.34	135,016
28 Jan 19	13.33000 -0.02	13.34	13.11	13.24	271,283
25 Jan 19	13.35000 +0.20	13.49	13.18	13.20	94,704
24 Jan 19	13.15000 -0.25	13.57	13.09	13.46	107,730
23 Jan 19	13.40000 +0.53	13.42	12.90	12.90	169,027
22 Jan 19	12.87000 -0.03	13.00	12.74	12.79	119,317
18 Jan 19	12.90000 -0.07	13.17	12.86	12.96	106,563
17 Jan 19	12.97000 +0.17	13.03	12.65	12.73	273,236
16 Jan 19	12.80000 -0.14	13.07	12.70	12.92	165,796
15 Jan 19	12.94000 -0.06	13.06	12.76	13.01	164,905
14 Jan 19	13.00000 -0.02	13.07	12.81	12.93	121,275
11 Jan 19	13.02000 +0.15	13.15	12.73	12.78	134,186
10 Jan 19	12.87000 -0.12	12.95	12.75	12.88	150,990
09 Jan 19	12.99000 +0.03	13.15	12.78	12.92	174,939
08 Jan 19	12.96000 +0.27	13.08	12.67	12.84	187,311
07 Jan 19	12.69000 +0.26	12.90	12.35	12.43	130,951
04 Jan 19	12.43000 +0.37	12.56	12.11	12.20	119,190
03 Jan 19	12.06000 -0.12	12.28	11.82	12.08	117,687
02 Jan 19	12.18000 -0.05	12.33	12.00	12.02	147,079
31 Dec 18	12.23000 +0.31	12.23	11.80	12.03	171,727
28 Dec 18	11.92000 +0.07	12.20	11.77	11.86	115,759
27 Dec 18	11.85000 +0.32	11.91	11.34	11.34	185,970
26 Dec 18	11.53000 +0.66	11.57	10.90	10.90	182,155
24 Dec 18	10.87000 -0.12	11.17	10.84	10.84	166,778
21 Dec 18	10.99000 -0.67	11.76	10.96	11.62	553,452
20 Dec 18	11.66000 -0.19	11.91	11.44	11.86	208,656
19 Dec 18	11.85000 -0.48	12.51	11.80	12.33	229,229
18 Dec 18	12.33000 -0.15	12.58	12.22	12.49	179,921
17 Dec 18	12.48000 -0.16	12.74	12.36	12.63	187,806
14 Dec 18	12.64000 +0.03	12.68	12.47	12.47	90,107
13 Dec 18	12.61000 -0.03	12.73	12.49	12.66	187,426
12 Dec 18	12.64000 -0.08	12.99	12.48	12.84	133,610
11 Dec 18	12.72000 +0.26	12.78	12.33	12.67	177,751
10 Dec 18	12.46000 -0.15	12.73	12.33	12.56	136,690
07 Dec 18	12.61000 -0.13	12.97	12.59	12.70	224,167
06 Dec 18	12.74000 +0.45	12.75	11.76	12.12	311,163
04 Dec 18	12.29000 -0.31	12.68	12.14	12.61	297,343
03 Dec 18	12.60000 +0.09	12.73	12.38	12.73	130,084
30 Nov 18	12.51000 -0.30	12.91	12.50	12.81	172,600
29 Nov 18	12.81000 +0.03	12.97	12.62	12.81	138,053
28 Nov 18	12.78000 +0.32	12.81	12.26	12.45	118,332
27 Nov 18	12.46000 -0.09	12.61	12.37	12.40	136,337
26 Nov 18	12.55000 +0.04	12.72	12.31	12.58	146,719
23 Nov 18	12.51000 +0.02	12.86	12.39	12.39	73,387
21 Nov 18	12.49000 +0.12	12.91	12.00	12.42	158,333
20 Nov 18	12.37000 -0.19	12.54	12.23	12.30	185,322
19 Nov 18	12.56000 -0.18	12.74	12.31	12.71	289,832
16 Nov 18	12.74000 -0.24	12.98	12.60	12.94	212,189
15 Nov 18	12.98000 +0.03	13.16	12.86	12.94	234,368
14 Nov 18	12.95000 +0.00	13.46	12.94	13.12	408,593
13 Nov 18	12.95000 -0.03	13.30	12.86	13.05	222,552
12 Nov 18	12.98000 -0.32	13.36	12.95	13.34	227,098
09 Nov 18	13.30000 -0.37	14.11	13.06	13.55	242,084
08 Nov 18	13.67000 +0.11	14.19	13.26	13.58	322,621
07 Nov 18	13.56000 +0.90	13.65	12.50	12.71	366,986
06 Nov 18	12.66000 -0.39	13.27	12.65	13.04	534,942
05 Nov 18	13.05000 -0.32	13.30	12.86	13.23	378,234
02 Nov 18	13.37000 -0.33	13.98	13.28	13.63	415,297
01 Nov 18	13.70000 +3.25	14.05	10.46	11.00	1,083,648
31 Oct 18	10.45000 -0.15	10.78	10.38	10.78	204,537
30 Oct 18	10.59500 +0.16	10.76	10.41	10.41	145,049
29 Oct 18	10.44000 -0.19	10.77	10.32	10.77	155,968
26 Oct 18	10.63000 -0.16	10.85	10.54	10.61	112,127
25 Oct 18	10.79000 +0.69	10.87	10.35	10.35	193,848
24 Oct 18	10.10000 -0.56	10.70	10.07	10.68	147,617
23 Oct 18	10.66000 -0.11	10.83	10.60	10.66	123,061
22 Oct 18	10.77000 +0.01	11.81	10.61	10.75	290,628
19 Oct 18	10.76000 -0.25	11.04	10.59	10.98	308,306
18 Oct 18	11.01000 -0.34	11.55	10.95	11.25	174,900
17 Oct 18	11.35000 -0.12	11.45	11.21	11.43	142,625
16 Oct 18	11.47000 +0.41	11.55	11.03	11.11	155,063
15 Oct 18	11.06000 -0.01	11.23	10.98	11.04	130,707
12 Oct 18	11.07000 +0.09	11.30	10.83	11.12	207,353
11 Oct 18	10.98000 -0.06	11.25	10.83	10.97	202,029
10 Oct 18	11.04000 -0.17	11.40	11.01	11.20	166,464
09 Oct 18	11.21000 +0.03	11.48	11.12	11.12	108,645
08 Oct 18	11.18000 +0.02	11.28	11.07	11.14	95,424
05 Oct 18	11.16000 -0.07	11.34	11.00	11.25	128,939
04 Oct 18	11.23000 -0.28	11.57	11.14	11.50	125,112
03 Oct 18	11.51000 +0.34	11.75	11.20	11.20	170,297
02 Oct 18	11.17000 -0.36	11.74	11.13	11.53	210,563
01 Oct 18	11.53000 -0.27	11.85	11.50	11.83	150,988
28 Sep 18	11.80000 +0.10	11.95	11.65	11.70	122,880
27 Sep 18	11.70000 +0.10	11.77	11.55	11.60	242,036
26 Sep 18	11.60000 +0.05	11.85	11.45	11.55	116,559
25 Sep 18	11.55000 -0.05	11.90	11.45	11.55	156,147
24 Sep 18	11.60000 -0.35	12.00	11.50	12.00	234,311
21 Sep 18	11.95000 +0.70	12.15	11.20	11.20	729,550
20 Sep 18	11.25000 +0.10	11.55	11.07	11.20	199,623
19 Sep 18	11.15000 +0.10	11.23	10.90	11.00	183,371
18 Sep 18	11.05000 +0.35	11.15	10.01	10.65	270,975
17 Sep 18	10.70000 -0.90	11.27	10.65	11.10	336,861
14 Sep 18	11.60000 +0.10	11.75	11.40	11.45	108,892
13 Sep 18	11.50000 -0.05	11.75	11.38	11.55	135,528
12 Sep 18	11.55000 -0.35	11.90	11.40	11.90	185,143
11 Sep 18	11.90000 +0.20	12.00	11.60	11.70	162,292
10 Sep 18	11.70000 -0.60	12.30	11.60	12.30	177,441
07 Sep 18	12.30000 +0.40	12.40	11.80	11.95	218,360
06 Sep 18	11.90000 +0.05	12.00	11.80	11.85	150,803
05 Sep 18	11.85000 +0.10	12.10	11.51	11.65	128,235
04 Sep 18	11.75000 -0.30	12.20	11.65	12.00	242,767
31 Aug 18	12.05000 +0.35	12.20	11.60	11.60	246,773
30 Aug 18	11.70000 -0.15	11.95	11.60	11.80	295,398
29 Aug 18	11.85000 -0.05	11.97	11.46	11.95	158,157
28 Aug 18	11.90000 +0.25	12.00	11.65	11.65	279,507
27 Aug 18	11.65000 -0.88	12.49	11.55	12.45	668,914
24 Aug 18	12.52500 -0.15	12.95	12.35	12.70	296,609
23 Aug 18	12.67500 -1.47	13.65	12.56	13.50	347,025
22 Aug 18	14.15000 -0.15	14.65	14.15	14.45	248,218
21 Aug 18	14.30000 -0.25	14.70	14.25	14.55	110,929
20 Aug 18	14.55000 +0.10	14.63	14.40	14.55	54,429
17 Aug 18	14.45000 +0.25	14.50	14.05	14.10	76,152
16 Aug 18	14.20000 -0.15	14.55	14.05	14.40	127,573
15 Aug 18	14.35000 -0.25	14.60	14.23	14.55	181,361
14 Aug 18	14.60000 -0.05	15.00	14.50	14.80	151,063
13 Aug 18	14.65000 +0.10	14.73	14.45	14.65	138,462
10 Aug 18	14.55000 +0.05	14.75	14.45	14.45	104,225
09 Aug 18	14.50000 +0.10	14.60	14.40	14.40	87,273
08 Aug 18	14.40000 -0.05	14.55	14.30	14.50	75,449
07 Aug 18	14.45000 +0.05	14.60	14.25	14.40	149,455
06 Aug 18	14.40000 +0.00	14.45	14.20	14.40	58,678
03 Aug 18	14.40000 +0.00	14.55	14.15	14.40	110,335
02 Aug 18	14.40000 +0.10	14.50	14.20	14.20	78,290
01 Aug 18	14.30000 -0.20	14.65	14.15	14.45	118,322
31 Jul 18	14.50000 +0.20	14.60	14.23	14.35	332,930
30 Jul 18	14.30000 -0.05	14.99	14.23	14.30	230,345
27 Jul 18	14.35000 -0.25	14.75	14.30	14.65	123,004
26 Jul 18	14.60000 +0.25	14.60	14.27	14.35	171,410
25 Jul 18	14.35000 +0.45	14.45	13.90	13.90	256,488
24 Jul 18	13.90000 -0.10	14.27	13.48	14.20	267,476
23 Jul 18	14.00000 +0.50	14.20	13.50	13.55	239,630
20 Jul 18	13.50000 +0.70	13.55	12.80	12.80	270,099
19 Jul 18	12.80000 +0.20	12.85	12.50	12.65	80,147
18 Jul 18	12.60000 -0.10	12.80	12.55	12.70	137,081
17 Jul 18	12.70000 -0.10	12.90	12.65	12.75	50,926
16 Jul 18	12.80000 -0.30	13.15	12.70	13.10	105,774
13 Jul 18	13.10000 +0.10	13.15	12.95	12.95	85,697
12 Jul 18	13.00000 +0.15	13.05	12.55	13.00	117,788
11 Jul 18	12.85000 -0.10	13.00	12.65	12.90	84,855
10 Jul 18	12.95000 -0.10	13.10	12.66	13.10	118,749
09 Jul 18	13.05000 +0.20	13.05	12.80	12.95	125,061
06 Jul 18	12.85000 -0.10	13.05	12.85	12.95	55,984
05 Jul 18	12.95000 +0.05	13.05	12.85	13.00	65,061
03 Jul 18	12.90000 +0.05	13.15	12.80	12.85	76,089
02 Jul 18	12.85000 +0.30	12.90	12.40	12.50	177,650
29 Jun 18	12.55000 -0.10	12.80	12.40	12.65	243,145
28 Jun 18	12.65000 +0.20	12.65	12.40	12.45	114,673
27 Jun 18	12.45000 -0.15	12.70	12.43	12.60	183,087
26 Jun 18	12.60000 +0.10	12.70	12.30	12.50	245,411
25 Jun 18	12.50000 -0.40	13.10	12.35	12.90	216,774
22 Jun 18	12.90000 -0.10	13.05	12.73	13.05	197,561
21 Jun 18	13.00000 -0.20	13.25	12.95	13.20	99,084
20 Jun 18	13.20000 +0.10	13.30	12.95	13.20	98,414
19 Jun 18	13.10000 +0.05	13.20	12.90	13.00	106,829
18 Jun 18	13.05000 +0.20	13.10	12.80	12.80	72,620
15 Jun 18	12.85000 +0.05	12.93	12.65	12.75	123,568
14 Jun 18	12.80000 -0.05	12.94	12.60	12.90	238,050
13 Jun 18	12.85000 +0.00	12.90	12.70	12.85	145,981
12 Jun 18	12.85000 -0.05	12.98	12.75	12.90	75,742
11 Jun 18	12.90000 -0.05	13.10	12.85	13.05	113,312
08 Jun 18	12.95000 +0.15	13.10	12.80	12.80	130,716
07 Jun 18	12.80000 -0.05	12.95	12.65	12.85	78,224
06 Jun 18	12.85000 -0.10	13.00	12.75	13.00	65,348
05 Jun 18	12.95000 +0.05	12.95	12.69	12.90	58,316
04 Jun 18	12.90000 +0.20	12.90	12.70	12.75	79,250
01 Jun 18	12.70000 +0.10	12.75	12.30	12.65	111,314
31 May 18	12.60000 -0.10	12.70	12.25	12.70	209,923
30 May 18	12.70000 -0.25	13.15	12.68	13.00	284,928
29 May 18	12.95000 -0.15	13.10	12.80	13.00	99,851
25 May 18	13.10000 +0.15	13.25	12.95	13.00	159,859
24 May 18	12.95000 +0.10	13.00	12.77	12.85	110,436
23 May 18	12.85000 +0.20	13.00	12.60	12.60	122,472
22 May 18	12.65000 +0.10	12.75	12.55	12.55	143,841
21 May 18	12.55000 +0.15	12.65	12.40	12.45	69,644
18 May 18	12.40000 +0.00	12.63	12.30	12.30	280,730
17 May 18	12.40000 +0.20	12.55	12.20	12.20	226,383
16 May 18	12.20000 +0.15	12.40	12.10	12.10	234,919
15 May 18	12.05000 -0.10	12.23	11.91	12.10	145,835
14 May 18	12.15000 -0.05	12.25	12.10	12.20	110,851
11 May 18	12.20000 -0.15	12.38	12.15	12.35	129,700
10 May 18	12.35000 -0.10	12.50	12.20	12.45	108,710
09 May 18	12.45000 +0.10	12.50	12.05	12.40	307,879
08 May 18	12.35000 +0.20	12.55	12.08	12.10	339,142
07 May 18	12.15000 +0.00	12.20	12.00	12.20	79,637
04 May 18	12.15000 +0.00	12.30	12.05	12.05	107,260
03 May 18	12.15000 +0.15	12.25	11.51	11.90	182,937
02 May 18	12.00000 +0.15	12.25	11.45	11.90	541,432
01 May 18	11.85000 -0.85	12.70	11.80	12.45	299,187
30 Apr 18	12.70000 -0.05	12.90	12.60	12.70	148,381
27 Apr 18	12.75000 +0.00	12.95	12.70	12.80	76,307
26 Apr 18	12.75000 +0.15	12.90	12.60	12.65	71,598
25 Apr 18	12.60000 +0.00	12.70	12.40	12.55	77,228
24 Apr 18	12.60000 -0.15	12.90	12.45	12.75	124,750
23 Apr 18	12.75000 +0.05	12.85	12.60	12.75	70,625
20 Apr 18	12.70000 -0.30	13.05	12.50	12.90	188,015
19 Apr 18	13.00000 -0.20	13.25	12.95	13.15	138,237
18 Apr 18	13.20000 +0.15	13.30	12.90	13.10	163,057
17 Apr 18	13.05000 +0.10	13.25	13.00	13.00	158,372
16 Apr 18	12.95000 +0.20	13.00	12.62	12.80	114,160
13 Apr 18	12.75000 -0.25	13.10	12.70	13.05	88,039
12 Apr 18	13.00000 -0.10	13.32	12.95	13.20	166,797
11 Apr 18	13.10000 +0.25	13.23	12.85	12.85	139,204
10 Apr 18	12.85000 +0.55	12.95	12.40	12.45	129,594
09 Apr 18	12.30000 -0.40	12.85	12.27	12.75	193,106
06 Apr 18	12.70000 +0.00	12.80	12.50	12.65	167,436
05 Apr 18	12.70000 +0.20	12.75	12.25	12.55	90,288
04 Apr 18	12.50000 +0.35	12.60	11.95	11.95	143,156
03 Apr 18	12.15000 +0.40	12.40	11.80	11.80	203,295
02 Apr 18	11.75000 -0.05	11.95	11.57	11.80	170,180
29 Mar 18	11.80000 -0.05	12.10	11.73	11.90	445,765
28 Mar 18	11.85000 -0.05	11.95	11.65	11.95	180,136
27 Mar 18	11.90000 -0.28	12.20	11.80	12.15	120,299
26 Mar 18	12.17500 +0.13	12.25	11.90	12.25	162,194
23 Mar 18	12.05000 -0.55	12.60	12.00	12.60	207,775
22 Mar 18	12.60000 +0.20	12.65	12.25	12.25	134,248
21 Mar 18	12.40000 +0.00	12.65	12.35	12.40	89,521
20 Mar 18	12.40000 -0.55	12.98	12.35	12.95	176,783
19 Mar 18	12.95000 -0.05	13.05	12.60	13.00	207,935
16 Mar 18	13.00000 +0.10	13.10	12.75	12.95	513,742
15 Mar 18	12.90000 +0.20	13.00	12.55	12.75	438,091
14 Mar 18	12.70000 +0.35	12.85	12.25	12.35	390,572
13 Mar 18	12.35000 +0.35	12.40	12.00	12.10	291,298
12 Mar 18	12.00000 -0.05	12.18	11.85	12.00	199,874
09 Mar 18	12.05000 +0.05	12.15	11.85	12.00	207,470
08 Mar 18	12.00000 -0.35	12.35	11.95	12.35	170,735
07 Mar 18	12.35000 +0.10	12.50	12.10	12.15	203,063
06 Mar 18	12.25000 -0.20	12.50	12.00	12.50	198,643
05 Mar 18	12.45000 +0.40	12.55	11.85	11.95	276,100
02 Mar 18	12.05000 +0.50	12.10	11.40	11.45	231,691
01 Mar 18	11.55000 -0.10	11.80	11.40	11.60	181,745
28 Feb 18	11.65000 -0.20	12.00	11.55	11.85	200,723
27 Feb 18	11.85000 -1.05	13.00	11.70	12.95	426,176
26 Feb 18	12.90000 +0.40	13.00	12.60	12.60	352,890
23 Feb 18	12.50000 +0.55	12.50	11.60	12.00	359,216
22 Feb 18	11.95000 +0.45	12.00	11.40	11.55	250,642
21 Feb 18	11.50000 +0.15	11.70	11.25	11.25	225,485
20 Feb 18	11.35000 +0.35	11.50	11.20	11.50	392,772
16 Feb 18	11.00000 +0.15	11.05	10.75	10.80	223,831
15 Feb 18	10.85000 -0.05	11.05	10.65	10.90	213,259
14 Feb 18	10.90000 +0.05	10.90	10.65	10.75	163,929
13 Feb 18	10.85000 +0.05	10.90	10.69	10.70	163,069
12 Feb 18	10.80000 +0.00	10.85	10.55	10.85	134,262
09 Feb 18	10.80000 +0.10	10.85	10.45	10.85	200,344
08 Feb 18	10.70000 -0.25	11.10	10.65	10.90	172,209
07 Feb 18	10.95000 +0.35	11.05	10.55	10.55	210,457
06 Feb 18	10.60000 +0.40	10.70	9.76	9.95	386,882
05 Feb 18	10.20000 -0.15	10.70	9.90	9.90	416,295
02 Feb 18	10.35000 +0.00	10.80	10.30	10.35	401,624
01 Feb 18	10.35000 -0.07	10.80	10.30	10.45	386,538
31 Jan 18	10.42500 -1.18	11.40	10.35	11.25	470,907
30 Jan 18	11.60000 -0.05	11.70	11.50	11.50	96,093
29 Jan 18	11.65000 +0.00	11.80	11.50	11.60	106,051
26 Jan 18	11.65000 +0.00	11.70	11.50	11.70	45,019
25 Jan 18	11.65000 -0.20	11.90	11.60	11.90	58,009
24 Jan 18	11.85000 +0.10	12.00	11.70	11.80	92,397
23 Jan 18	11.75000 +0.15	11.82	11.55	11.55	86,536
22 Jan 18	11.60000 +0.10	11.60	11.30	11.45	74,704
19 Jan 18	11.50000 +0.40	11.51	11.05	11.10	116,442
18 Jan 18	11.10000 -0.20	11.35	11.02	11.35	117,062
17 Jan 18	11.30000 -0.35	11.75	11.20	11.75	148,818
16 Jan 18	11.65000 +0.00	11.95	11.52	11.70	103,188
12 Jan 18	11.65000 +0.00	11.90	11.40	11.65	66,192
11 Jan 18	11.65000 +0.20	11.70	11.25	11.50	113,136
10 Jan 18	11.45000 +0.05	11.45	11.05	11.35	191,818
09 Jan 18	11.40000 +0.05	11.43	11.18	11.40	194,859
08 Jan 18	11.35000 +0.10	11.50	11.15	11.30	411,798
05 Jan 18	11.25000 +0.15	11.30	11.05	11.15	132,000
04 Jan 18	11.10000 +0.05	11.20	11.00	11.15	92,772
03 Jan 18	11.05000 +0.15	11.15	10.75	10.90	139,952
02 Jan 18	10.90000 +0.20	10.95	10.70	10.70	133,081
29 Dec 17	10.70000 +0.00	10.80	10.60	10.75	128,072
28 Dec 17	10.70000 -0.10	10.90	10.65	10.85	101,445
27 Dec 17	10.80000 -0.10	10.98	10.75	10.85	88,983
26 Dec 17	10.90000 -0.45	11.25	10.85	11.00	164,214
22 Dec 17	11.35000 -0.05	11.40	11.25	11.40	61,781
21 Dec 17	11.40000 -0.15	11.65	11.35	11.65	84,791
20 Dec 17	11.55000 +0.15	11.60	11.25	11.40	139,839
19 Dec 17	11.40000 +0.15	11.50	11.25	11.25	81,199
18 Dec 17	11.25000 +0.10	11.52	11.20	11.20	138,040
15 Dec 17	11.15000 +0.40	11.25	10.65	10.75	230,970
14 Dec 17	10.75000 -0.10	10.95	10.65	10.85	68,815
13 Dec 17	10.85000 +0.35	10.85	10.50	10.55	87,725
12 Dec 17	10.50000 -0.25	10.80	10.32	10.75	270,279
11 Dec 17	10.75000 +0.05	10.90	10.70	10.80	94,102
08 Dec 17	10.70000 +0.05	10.85	10.63	10.70	124,308
07 Dec 17	10.65000 +0.00	10.75	10.60	10.60	105,561
06 Dec 17	10.65000 +0.05	10.75	10.50	10.60	149,636
05 Dec 17	10.60000 -0.05	10.75	10.50	10.70	143,770
04 Dec 17	10.65000 +0.40	10.75	10.40	10.40	156,861
01 Dec 17	10.25000 +0.00	10.40	10.00	10.20	171,957
30 Nov 17	10.25000 -0.25	10.55	10.05	10.50	258,775
29 Nov 17	10.50000 +0.45	10.65	9.85	9.95	284,747
28 Nov 17	10.05000 +0.40	10.10	9.73	9.75	236,926
27 Nov 17	9.65000 +0.10	9.75	9.50	9.50	229,375
24 Nov 17	9.55000 -0.10	9.65	9.50	9.65	52,136
22 Nov 17	9.65000 +0.15	9.65	9.45	9.50	182,973
21 Nov 17	9.50000 +0.00	9.55	9.40	9.45	152,414
20 Nov 17	9.50000 +0.00	9.55	9.35	9.55	147,321
17 Nov 17	9.50000 +0.05	9.60	9.25	9.35	213,017
16 Nov 17	9.45000 +0.50	9.50	9.00	9.00	137,229
15 Nov 17	8.95000 -0.30	9.25	8.95	9.10	49,516
14 Nov 17	9.25000 +0.35	9.35	8.85	8.85	187,778
13 Nov 17	8.90000 -0.30	9.20	8.85	9.20	244,359
10 Nov 17	9.20000 +0.05	9.35	9.10	9.10	158,218
09 Nov 17	9.15000 -0.15	9.25	9.03	9.20	154,161
08 Nov 17	9.30000 +0.10	9.35	8.85	9.10	453,969
07 Nov 17	9.20000 -0.35	9.60	9.10	9.60	295,623
06 Nov 17	9.55000 +0.05	9.75	9.35	9.45	177,363
03 Nov 17	9.50000 -0.10	9.57	9.40	9.55	240,852
02 Nov 17	9.60000 +0.30	9.65	9.20	9.25	320,347
01 Nov 17	9.30000 -0.10	9.50	9.05	9.50	243,670
31 Oct 17	9.40000 +0.05	9.75	9.20	9.75	139,875
30 Oct 17	9.35000 -0.40	9.65	9.15	9.65	161,144
27 Oct 17	9.75000 +0.40	9.80	9.30	9.40	170,882
26 Oct 17	9.35000 +0.10	9.35	9.15	9.25	130,168
25 Oct 17	9.25000 -0.10	9.35	9.15	9.35	98,859
24 Oct 17	9.35000 +0.05	9.35	9.15	9.35	107,926
23 Oct 17	9.30000 -0.15	9.50	9.25	9.50	91,483
20 Oct 17	9.45000 +0.15	9.50	9.25	9.35	135,436
19 Oct 17	9.30000 -0.20	9.48	9.25	9.45	103,708
18 Oct 17	9.50000 -0.10	9.70	9.45	9.65	124,648
17 Oct 17	9.60000 +0.10	9.70	9.50	9.50	93,476
16 Oct 17	9.50000 -0.10	9.80	9.40	9.60	105,563
13 Oct 17	9.60000 -0.20	9.85	9.50	9.80	151,343
12 Oct 17	9.80000 -0.15	10.00	9.70	9.95	96,380
11 Oct 17	9.95000 +0.00	9.95	9.70	9.95	95,513
10 Oct 17	9.95000 +0.25	10.05	9.55	9.70	172,702
09 Oct 17	9.70000 -0.35	10.10	9.70	10.05	91,580
06 Oct 17	10.05000 +0.00	10.15	9.80	9.95	152,004
05 Oct 17	10.05000 +0.25	10.10	9.70	9.85	162,895
04 Oct 17	9.80000 -0.10	9.95	9.68	9.95	106,249
03 Oct 17	9.90000 +0.10	10.20	9.78	9.80	266,802
02 Oct 17	9.80000 -0.05	9.95	9.73	9.90	112,195
29 Sep 17	9.85000 +0.00	10.10	9.85	9.90	88,866
28 Sep 17	9.85000 -0.10	10.00	9.78	10.00	63,922
27 Sep 17	9.95000 -0.10	10.49	9.80	10.15	164,202
26 Sep 17	10.05000 +0.35	10.15	9.65	9.75	239,234
25 Sep 17	9.70000 -0.05	9.85	9.55	9.75	143,970
22 Sep 17	9.75000 +0.30	9.75	9.50	9.50	112,290
21 Sep 17	9.45000 +0.00	9.60	9.40	9.50	82,086
20 Sep 17	9.45000 -0.10	9.60	9.40	9.60	118,106
19 Sep 17	9.55000 +0.00	9.60	9.40	9.60	122,013
18 Sep 17	9.55000 -0.05	9.73	9.45	9.65	159,653
15 Sep 17	9.60000 +0.05	9.78	9.55	9.60	379,028
14 Sep 17	9.55000 +0.00	9.85	9.50	9.60	278,851
13 Sep 17	9.55000 -0.15	9.75	9.45	9.70	284,982
12 Sep 17	9.70000 +0.15	9.80	9.50	9.50	190,802
11 Sep 17	9.55000 +0.20	9.60	9.23	9.40	160,379
08 Sep 17	9.35000 -0.05	9.45	9.13	9.45	204,516
07 Sep 17	9.40000 +0.15	9.43	9.15	9.20	119,645
06 Sep 17	9.25000 +0.25	9.35	9.10	9.10	145,077
05 Sep 17	9.00000 -0.15	9.25	8.90	9.20	143,011
01 Sep 17	9.15000 +0.15	9.25	9.00	9.05	185,888
31 Aug 17	9.00000 +0.15	9.00	8.85	8.90	170,583
30 Aug 17	8.85000 +0.00	9.00	8.80	8.90	190,851
29 Aug 17	8.85000 +0.00	8.95	8.75	8.75	217,266
28 Aug 17	8.85000 -0.10	9.10	8.45	8.90	356,275
25 Aug 17	8.95000 +0.95	8.95	8.10	8.10	520,538
24 Aug 17	8.00000 -0.90	8.75	7.80	8.45	593,197
23 Aug 17	8.90000 -0.20	9.10	8.90	9.10	142,151
22 Aug 17	9.10000 -0.15	9.45	8.98	9.30	181,770
21 Aug 17	9.25000 +0.45	9.45	8.70	8.80	321,864
18 Aug 17	8.80000 +0.10	8.80	8.60	8.60	145,756
17 Aug 17	8.70000 +0.15	8.80	8.40	8.55	128,048
16 Aug 17	8.55000 -0.10	8.90	8.55	8.70	101,805
15 Aug 17	8.65000 -0.25	8.90	8.55	8.90	138,578
14 Aug 17	8.90000 +0.05	9.05	8.90	8.90	44,006
11 Aug 17	8.85000 -0.20	9.10	8.80	9.10	103,615
10 Aug 17	9.05000 -0.05	9.15	8.85	9.10	216,885
09 Aug 17	9.10000 -0.20	9.30	9.00	9.20	106,020
08 Aug 17	9.30000 +0.00	9.43	9.25	9.30	57,930
07 Aug 17	9.30000 -0.05	9.48	9.28	9.30	66,428
04 Aug 17	9.35000 +0.05	9.45	9.28	9.30	73,830
03 Aug 17	9.30000 -0.15	9.60	9.25	9.50	92,952
02 Aug 17	9.45000 -0.20	9.65	9.35	9.60	139,381
01 Aug 17	9.65000 +0.00	9.70	9.50	9.70	108,336
31 Jul 17	9.65000 +0.00	9.75	9.59	9.65	85,531
28 Jul 17	9.65000 +0.05	9.80	9.55	9.55	80,203
27 Jul 17	9.60000 -0.15	9.85	9.50	9.75	190,294
26 Jul 17	9.75000 +0.15	9.75	9.50	9.60	201,856
25 Jul 17	9.60000 +0.00	9.75	9.60	9.60	108,919
24 Jul 17	9.60000 -0.10	9.75	9.57	9.65	100,171
21 Jul 17	9.70000 +0.00	9.75	9.65	9.75	256,625
20 Jul 17	9.70000 +0.05	9.75	9.55	9.60	207,901
19 Jul 17	9.65000 +0.05	9.70	9.60	9.60	90,162
18 Jul 17	9.60000 -0.05	9.75	9.50	9.60	107,420
17 Jul 17	9.65000 +0.05	9.75	9.50	9.55	100,129
14 Jul 17	9.60000 +0.00	9.70	9.55	9.55	72,813
13 Jul 17	9.60000 +0.15	9.70	9.35	9.45	119,512
12 Jul 17	9.45000 +0.05	9.60	9.40	9.50	106,688
11 Jul 17	9.40000 -0.15	9.60	9.35	9.60	179,697
10 Jul 17	9.55000 -0.10	9.60	9.40	9.60	110,955
07 Jul 17	9.65000 +0.20	9.65	9.40	9.55	68,853
06 Jul 17	9.45000 -0.25	9.75	9.45	9.65	148,929
05 Jul 17	9.70000 -0.35	10.00	9.65	10.00	137,172
03 Jul 17	10.05000 +0.30	10.15	9.75	9.80	96,007
30 Jun 17	9.75000 -0.15	9.90	9.65	9.90	118,698
29 Jun 17	9.90000 +0.00	10.00	9.65	9.90	141,977
28 Jun 17	9.90000 +0.10	10.15	9.85	9.85	187,323
27 Jun 17	9.80000 -0.35	10.20	9.80	10.10	252,689
26 Jun 17	10.15000 +0.15	10.30	9.90	10.05	199,448
23 Jun 17	10.00000 +0.35	10.05	9.60	9.65	401,496
22 Jun 17	9.65000 +0.10	9.75	9.50	9.55	194,441
21 Jun 17	9.55000 +0.05	9.60	9.40	9.50	106,932
20 Jun 17	9.50000 -0.05	9.60	9.38	9.60	82,427
19 Jun 17	9.55000 +0.05	9.60	9.45	9.55	83,921
16 Jun 17	9.50000 -0.30	9.65	9.40	9.65	226,506
15 Jun 17	9.80000 +0.00	9.82	9.65	9.70	88,036
14 Jun 17	9.80000 -0.45	10.13	9.66	10.10	199,591
13 Jun 17	10.25000 +0.10	10.45	10.15	10.15	233,997
12 Jun 17	10.15000 +0.00	10.35	9.96	10.15	201,990
09 Jun 17	10.15000 +0.15	10.35	9.90	10.00	159,348
08 Jun 17	10.00000 +0.10	10.05	9.80	9.90	177,093
07 Jun 17	9.90000 +0.00	10.05	9.80	9.95	159,559
06 Jun 17	9.90000 -0.15	10.10	9.85	9.95	137,250
05 Jun 17	10.05000 +0.00	10.17	9.90	10.05	156,011
02 Jun 17	10.05000 +0.05	10.15	9.98	10.00	183,816
01 Jun 17	10.00000 +0.00	10.18	9.90	10.00	234,146
31 May 17	10.00000 -0.05	10.15	9.90	10.10	110,736
30 May 17	10.05000 -0.15	10.20	10.00	10.20	112,982
26 May 17	10.20000 -0.15	10.35	10.15	10.35	107,792
25 May 17	10.35000 +0.05	10.40	10.25	10.35	75,404
24 May 17	10.30000 -0.05	10.40	10.25	10.35	59,508
23 May 17	10.35000 +0.20	10.40	10.08	10.15	111,173
22 May 17	10.15000 -0.10	10.49	10.10	10.25	166,686
19 May 17	10.25000 -0.10	10.50	10.20	10.30	105,771
18 May 17	10.35000 +0.20	10.40	10.10	10.10	102,708
17 May 17	10.15000 -0.30	10.40	10.10	10.30	150,731
16 May 17	10.45000 -0.10	10.55	10.35	10.50	123,470
15 May 17	10.55000 +0.15	10.70	10.45	10.45	99,357
12 May 17	10.40000 -0.10	10.60	10.35	10.55	101,013
11 May 17	10.50000 -0.25	10.80	10.50	10.70	130,117
10 May 17	10.75000 -0.15	10.90	10.65	10.90	138,919
09 May 17	10.90000 +0.25	10.95	10.65	10.70	144,033
08 May 17	10.65000 +0.15	10.75	10.45	10.45	199,133
05 May 17	10.50000 +0.35	10.55	10.05	10.20	154,332
04 May 17	10.15000 -0.15	10.40	10.00	10.30	208,151
03 May 17	10.30000 -0.15	10.63	10.15	10.45	131,235
02 May 17	10.45000 -0.50	11.30	10.25	10.45	300,345
01 May 17	10.95000 +0.20	11.15	10.60	10.85	274,724
28 Apr 17	10.75000 -0.05	10.85	10.55	10.85	122,753
27 Apr 17	10.80000 +0.25	10.85	10.55	10.60	53,816
26 Apr 17	10.55000 -0.10	10.65	10.50	10.60	161,367
25 Apr 17	10.65000 +0.10	10.73	10.50	10.65	75,236
24 Apr 17	10.55000 +0.05	10.75	10.38	10.65	135,288
21 Apr 17	10.50000 +0.25	10.50	10.10	10.25	164,362
20 Apr 17	10.25000 +0.10	10.33	10.10	10.20	63,308
19 Apr 17	10.15000 -0.05	10.48	10.05	10.15	237,993
18 Apr 17	10.20000 +0.15	10.20	9.95	10.00	70,271
17 Apr 17	10.05000 +0.15	10.05	9.80	9.90	87,351
13 Apr 17	9.90000 +0.00	10.00	9.80	9.85	101,100
12 Apr 17	9.90000 -0.40	10.30	9.90	10.25	76,433
11 Apr 17	10.30000 +0.05	10.33	10.15	10.25	95,263
10 Apr 17	10.25000 +0.05	10.30	10.13	10.20	79,917
07 Apr 17	10.20000 +0.15	10.25	10.00	10.00	66,492
06 Apr 17	10.05000 +0.05	10.15	9.99	10.05	53,555
05 Apr 17	10.00000 -0.20	10.25	9.85	10.20	84,176
04 Apr 17	10.20000 +0.10	10.20	10.05	10.10	55,030
03 Apr 17	10.10000 -0.10	10.30	9.98	10.25	85,055
31 Mar 17	10.20000 -0.05	10.28	10.15	10.25	88,017
30 Mar 17	10.25000 +0.10	10.30	10.10	10.25	50,164
29 Mar 17	10.15000 +0.05	10.25	10.05	10.05	109,915
28 Mar 17	10.10000 +0.00	10.15	9.95	10.05	63,875
27 Mar 17	10.10000 +0.10	10.15	9.85	9.85	103,826
24 Mar 17	10.00000 -0.30	10.35	9.98	10.35	72,686
23 Mar 17	10.30000 +0.25	10.35	10.05	10.05	89,947
22 Mar 17	10.05000 -0.25	10.35	9.85	10.30	93,657
21 Mar 17	10.30000 +0.00	10.40	10.25	10.40	293,508
20 Mar 17	10.30000 +0.05	10.35	10.20	10.35	114,937
17 Mar 17	10.25000 +0.05	10.45	10.05	10.05	368,407
16 Mar 17	10.20000 +0.60	10.67	10.13	10.35	422,446
15 Mar 17	9.60000 +0.20	9.75	9.30	9.40	123,111
14 Mar 17	9.40000 -0.25	9.65	9.35	9.65	85,100
13 Mar 17	9.65000 +0.00	9.80	9.65	9.70	37,526
10 Mar 17	9.65000 +0.00	9.80	9.55	9.75	61,349
09 Mar 17	9.65000 -0.05	9.85	9.60	9.70	62,994
08 Mar 17	9.70000 +0.00	9.95	9.65	9.75	67,325
07 Mar 17	9.70000 -0.05	9.75	9.60	9.70	58,597
06 Mar 17	9.75000 -0.10	9.85	9.60	9.80	95,487
03 Mar 17	9.85000 -0.05	10.20	9.80	9.95	72,899
02 Mar 17	9.90000 -0.30	10.20	9.88	10.20	95,479
01 Mar 17	10.20000 +0.20	10.25	10.00	10.10	135,461
28 Feb 17	10.00000 -0.20	10.18	9.80	10.15	183,039
27 Feb 17	10.20000 +0.05	10.30	10.10	10.15	130,074
24 Feb 17	10.15000 -0.05	10.25	10.10	10.10	155,610
23 Feb 17	10.20000 +0.00	10.25	10.05	10.25	104,009
22 Feb 17	10.20000 +0.10	10.25	9.95	10.05	98,581
21 Feb 17	10.10000 +0.10	10.15	9.75	10.00	217,147
17 Feb 17	10.00000 +0.05	10.07	9.90	10.00	207,228
16 Feb 17	9.95000 -0.15	10.15	9.95	10.05	176,081
15 Feb 17	10.10000 -0.15	10.30	10.05	10.15	123,857
14 Feb 17	10.25000 +0.20	10.30	9.98	10.00	228,869
13 Feb 17	10.05000 +0.05	10.20	10.00	10.10	175,781
10 Feb 17	10.00000 -0.05	10.10	9.94	10.00	199,343
09 Feb 17	10.05000 +0.50	10.10	9.55	9.60	174,135
08 Feb 17	9.55000 -0.20	9.75	9.50	9.70	181,129
07 Feb 17	9.75000 +0.20	9.88	9.50	9.55	247,046
06 Feb 17	9.55000 +0.05	9.80	9.35	9.45	262,410
03 Feb 17	9.50000 +0.05	9.75	9.40	9.50	278,839
02 Feb 17	9.45000 +0.20	9.60	9.20	9.20	546,894
01 Feb 17	9.25000 +0.25	9.45	9.03	9.05	486,088
31 Jan 17	9.00000 -0.65	9.48	8.67	9.45	630,906
30 Jan 17	9.65000 -0.20	9.85	9.55	9.85	179,515
27 Jan 17	9.85000 -0.10	10.05	9.85	10.05	85,048
26 Jan 17	9.95000 -0.20	10.10	9.95	10.10	81,127
25 Jan 17	10.15000 +0.20	10.25	10.00	10.00	118,277
24 Jan 17	9.95000 +0.40	10.00	9.45	9.55	142,358
23 Jan 17	9.55000 -0.40	10.10	9.55	9.95	198,415
20 Jan 17	9.95000 +0.00	10.10	9.85	10.00	217,756
19 Jan 17	9.95000 -0.15	10.15	9.85	10.10	106,729
18 Jan 17	10.10000 +0.00	10.20	9.95	10.20	153,730
17 Jan 17	10.10000 -0.25	10.40	10.05	10.40	153,200
13 Jan 17	10.35000 +0.10	10.48	10.28	10.35	112,320
12 Jan 17	10.25000 -0.40	10.65	10.25	10.65	124,437
11 Jan 17	10.65000 -0.10	10.75	10.50	10.75	133,266
10 Jan 17	10.75000 +0.10	10.80	10.45	10.70	240,949
09 Jan 17	10.65000 +0.10	10.70	10.50	10.55	98,167
06 Jan 17	10.55000 -0.35	11.00	10.45	11.00	145,307
05 Jan 17	10.90000 -0.15	11.02	10.82	11.00	127,477
04 Jan 17	11.05000 +0.25	11.05	10.80	10.90	89,477
03 Jan 17	10.80000 +0.10	10.85	10.60	10.70	142,048
30 Dec 16	10.70000 +0.00	10.70	10.57	10.70	97,207
29 Dec 16	10.70000 +0.05	10.82	10.48	10.70	116,991
28 Dec 16	10.65000 -0.30	11.00	10.60	11.00	71,402
27 Dec 16	10.95000 +0.15	11.00	10.60	10.70	86,043
23 Dec 16	10.80000 -0.20	11.05	10.75	11.00	126,227
22 Dec 16	11.00000 +0.35	11.10	10.63	10.65	155,739
21 Dec 16	10.65000 -0.50	11.20	10.54	11.20	188,589
20 Dec 16	11.15000 +0.60	11.40	10.50	10.55	253,572
19 Dec 16	10.55000 +0.20	10.70	10.30	10.40	147,006
16 Dec 16	10.35000 +0.10	10.45	10.18	10.35	205,135
15 Dec 16	10.25000 +0.00	10.55	10.09	10.30	123,219
14 Dec 16	10.25000 -0.20	10.50	10.20	10.45	112,837
13 Dec 16	10.45000 -0.15	10.75	10.35	10.50	151,462
12 Dec 16	10.60000 +0.00	10.70	10.50	10.60	127,522
09 Dec 16	10.60000 -0.55	11.20	10.60	11.15	179,844
08 Dec 16	11.15000 +0.50	11.20	10.60	10.75	136,004
07 Dec 16	10.65000 -0.05	10.85	10.51	10.60	106,674
06 Dec 16	10.70000 +0.15	10.75	10.45	10.65	153,702
05 Dec 16	10.55000 -0.15	10.90	10.45	10.65	141,006
02 Dec 16	10.70000 -0.10	11.00	10.60	10.85	123,979
01 Dec 16	10.80000 +0.25	10.93	10.50	10.60	166,035
30 Nov 16	10.55000 -0.40	10.95	10.45	10.95	143,472
29 Nov 16	10.95000 -0.10	11.05	10.95	11.05	106,304
28 Nov 16	11.05000 -0.15	11.20	10.95	11.15	119,066
25 Nov 16	11.20000 +0.35	11.35	10.75	10.75	89,064
23 Nov 16	10.85000 +0.15	10.85	10.60	10.60	112,235
22 Nov 16	10.70000 +0.05	10.77	10.55	10.60	212,533
21 Nov 16	10.65000 +0.15	11.05	10.45	10.45	166,868
18 Nov 16	10.50000 +0.10	10.50	10.35	10.45	147,848
17 Nov 16	10.40000 +0.20	10.50	10.15	10.15	135,162
16 Nov 16	10.20000 +0.00	10.26	9.85	10.15	188,024
15 Nov 16	10.20000 +0.20	10.30	9.95	9.95	114,278
14 Nov 16	10.00000 +0.05	10.45	9.95	10.05	178,683
11 Nov 16	9.95000 -0.15	10.20	9.85	10.10	283,964
10 Nov 16	10.10000 +0.10	10.25	9.85	10.05	152,687
09 Nov 16	10.00000 -0.10	10.20	9.70	9.95	182,122
08 Nov 16	10.10000 +0.20	10.25	9.51	9.80	279,877
07 Nov 16	9.90000 +0.20	9.95	9.10	9.15	268,989
04 Nov 16	9.70000 +0.05	9.80	9.63	9.65	325,504
03 Nov 16	9.65000 +0.15	9.75	9.35	9.55	243,146
02 Nov 16	9.50000 +0.60	9.90	8.06	8.90	303,338
01 Nov 16	8.90000 -0.65	9.60	8.85	9.60	116,480
31 Oct 16	9.55000 +0.11	9.60	9.32	9.35	117,978
28 Oct 16	9.44000 +0.00	9.50	9.38	9.38	103,371
27 Oct 16	9.44000 -0.06	9.57	9.38	9.54	89,455
26 Oct 16	9.50000 -0.09	9.66	9.45	9.54	105,811
25 Oct 16	9.59000 -0.04	9.60	9.25	9.58	80,911
24 Oct 16	9.63000 +0.19	9.71	9.43	9.45	100,672
21 Oct 16	9.44000 +0.07	9.45	9.21	9.29	339,392
20 Oct 16	9.37000 +0.09	9.40	9.24	9.27	84,856
19 Oct 16	9.28000 +0.22	9.31	9.02	9.09	103,052
18 Oct 16	9.06000 -0.03	9.20	9.04	9.16	53,439
17 Oct 16	9.09000 +0.02	9.19	9.00	9.05	133,394
14 Oct 16	9.07000 +0.02	9.19	9.03	9.11	85,444
13 Oct 16	9.05000 -0.07	9.08	9.01	9.04	79,144
12 Oct 16	9.12000 -0.04	9.24	9.10	9.18	46,426
11 Oct 16	9.16000 -0.27	9.43	9.07	9.43	93,191
10 Oct 16	9.43000 +0.22	9.45	9.20	9.21	78,393
07 Oct 16	9.21000 +0.01	9.30	9.11	9.17	95,367
06 Oct 16	9.20000 -0.06	9.26	9.10	9.26	67,737
05 Oct 16	9.26000 -0.06	9.40	9.25	9.32	60,708
04 Oct 16	9.32000 +0.08	9.33	9.24	9.24	113,397
03 Oct 16	9.24000 +0.07	9.25	9.10	9.10	86,528
30 Sep 16	9.17000 +0.03	9.22	9.10	9.18	123,346
29 Sep 16	9.14000 +0.03	9.22	9.05	9.10	179,814
28 Sep 16	9.11000 -0.14	9.31	9.09	9.24	77,238
27 Sep 16	9.25000 +0.01	9.28	9.12	9.25	164,734
26 Sep 16	9.24000 -0.04	9.28	9.13	9.20	110,783
23 Sep 16	9.28000 -0.11	9.45	9.25	9.36	99,950
22 Sep 16	9.39000 +0.17	9.41	9.08	9.22	140,083
21 Sep 16	9.22000 +0.09	9.25	9.02	9.13	122,020
20 Sep 16	9.13000 +0.05	9.16	9.05	9.13	148,317
19 Sep 16	9.08000 +0.00	9.20	9.02	9.12	213,255
16 Sep 16	9.08000 -0.03	9.14	9.00	9.11	164,493
15 Sep 16	9.11000 +0.07	9.17	8.94	9.07	89,713
14 Sep 16	9.04000 +0.03	9.07	8.87	9.00	134,430
13 Sep 16	9.01000 -0.06	9.08	8.90	9.05	127,765
12 Sep 16	9.07000 +0.01	9.15	9.01	9.04	88,684
09 Sep 16	9.06000 -0.27	9.33	9.05	9.28	149,983
08 Sep 16	9.33000 -0.15	9.50	9.30	9.46	145,762
07 Sep 16	9.48000 +0.21	9.48	9.24	9.24	178,671
06 Sep 16	9.27000 -0.01	9.41	9.23	9.39	97,933
02 Sep 16	9.28000 -0.07	9.45	9.24	9.39	101,298
01 Sep 16	9.35000 +0.11	9.39	9.22	9.22	148,333
31 Aug 16	9.24000 -0.11	9.37	9.20	9.33	217,442
30 Aug 16	9.35000 +0.08	9.35	9.20	9.29	190,002
29 Aug 16	9.27000 -0.04	9.34	9.13	9.30	282,311
26 Aug 16	9.31000 -0.02	9.45	9.21	9.36	280,280
25 Aug 16	9.33000 -0.28	9.54	8.80	9.54	667,436
24 Aug 16	9.61000 +0.07	9.86	9.55	9.55	239,397
23 Aug 16	9.54000 +0.16	9.78	9.42	9.49	313,272
22 Aug 16	9.38000 -0.10	9.50	9.36	9.50	102,303
19 Aug 16	9.48000 +0.06	9.49	9.38	9.40	157,287
18 Aug 16	9.42000 +0.01	9.50	9.34	9.40	151,213
17 Aug 16	9.41000 +0.03	9.48	9.32	9.40	96,387
16 Aug 16	9.38000 -0.01	9.46	9.32	9.32	94,190
15 Aug 16	9.39000 +0.12	9.40	9.18	9.26	144,956
12 Aug 16	9.27000 +0.01	9.32	9.20	9.24	85,701
11 Aug 16	9.26000 +0.06	9.31	9.15	9.19	113,166
10 Aug 16	9.20000 -0.01	9.26	9.06	9.25	115,136
09 Aug 16	9.21000 -0.03	9.36	9.11	9.22	97,079
08 Aug 16	9.24000 -0.13	9.49	9.10	9.39	140,605
05 Aug 16	9.37000 +0.20	9.48	9.20	9.22	243,828
04 Aug 16	9.17000 +0.08	9.20	9.06	9.08	171,474
03 Aug 16	9.09000 +0.00	9.12	8.95	9.07	152,522
02 Aug 16	9.09000 -0.05	9.18	8.98	9.16	208,420
01 Aug 16	9.14000 +0.01	9.20	9.06	9.11	137,618
29 Jul 16	9.13000 +0.03	9.17	8.99	9.15	224,299
28 Jul 16	9.10000 -0.10	9.25	9.08	9.16	117,936
27 Jul 16	9.20000 -0.01	9.20	9.11	9.20	200,907
26 Jul 16	9.21000 -0.02	9.30	9.15	9.23	177,990
25 Jul 16	9.23000 -0.05	9.34	9.19	9.27	135,998
22 Jul 16	9.28000 -0.12	9.40	9.25	9.39	146,662
21 Jul 16	9.40000 -0.07	9.54	9.35	9.48	209,147
20 Jul 16	9.47000 +0.01	9.59	9.42	9.55	157,920
19 Jul 16	9.46000 -0.07	9.56	9.40	9.54	188,626
18 Jul 16	9.53000 -0.04	9.64	9.46	9.55	280,542
15 Jul 16	9.57000 -0.04	9.66	9.45	9.66	235,756
14 Jul 16	9.61000 -0.01	9.78	9.58	9.78	228,923
13 Jul 16	9.62000 +0.03	9.73	9.53	9.67	186,264
12 Jul 16	9.59000 +0.06	9.70	9.49	9.62	308,992
11 Jul 16	9.53000 +0.39	9.99	9.38	9.99	1,132,069
08 Jul 16	9.14000 +0.25	9.20	8.94	8.94	204,447
07 Jul 16	8.89000 -0.02	9.00	8.84	8.91	112,014
06 Jul 16	8.91000 -0.03	8.98	8.80	8.91	205,476
05 Jul 16	8.94000 -0.05	9.01	8.78	8.91	240,203
01 Jul 16	8.99000 -0.03	9.11	8.80	9.02	196,346
30 Jun 16	9.02000 +0.35	9.02	8.64	8.70	360,182
29 Jun 16	8.67000 +0.26	8.74	8.44	8.51	234,434
28 Jun 16	8.41000 +0.22	8.53	8.24	8.24	297,598
27 Jun 16	8.19000 -0.07	8.35	8.10	8.18	232,961
24 Jun 16	8.26000 -0.17	8.38	8.08	8.12	835,409
23 Jun 16	8.43000 +0.10	8.50	8.34	8.42	205,309
22 Jun 16	8.33000 -0.01	8.53	8.32	8.34	220,479
21 Jun 16	8.34000 -0.16	8.53	8.14	8.49	343,619
20 Jun 16	8.50000 +0.17	8.56	8.35	8.42	296,463
17 Jun 16	8.33000 -0.14	8.45	8.28	8.45	246,688
16 Jun 16	8.47000 +0.00	8.55	8.26	8.43	198,049
15 Jun 16	8.47000 -0.03	8.62	8.41	8.51	148,350
14 Jun 16	8.50000 +0.21	8.56	8.26	8.32	345,280
13 Jun 16	8.29000 -0.29	8.57	8.23	8.57	250,391
10 Jun 16	8.58000 +0.17	8.64	8.33	8.37	278,952
09 Jun 16	8.41000 -0.07	8.47	8.31	8.46	229,696
08 Jun 16	8.48000 +0.11	8.51	8.29	8.35	148,328
07 Jun 16	8.37000 -0.06	8.45	8.27	8.41	188,443
06 Jun 16	8.43000 +0.27	8.44	8.14	8.20	214,717
03 Jun 16	8.16000 -0.19	8.35	8.16	8.34	190,556
02 Jun 16	8.35000 +0.11	8.38	8.04	8.24	227,434
01 Jun 16	8.24000 +0.18	8.25	7.86	8.03	275,954
31 May 16	8.06000 -0.10	8.19	7.94	8.15	374,949
27 May 16	8.16000 +0.45	8.17	7.64	7.69	333,626
26 May 16	7.71000 +0.14	7.89	7.60	7.64	169,317
25 May 16	7.57000 -0.19	7.81	7.54	7.75	191,194
24 May 16	7.76000 +0.21	7.80	7.23	7.58	237,209
23 May 16	7.55000 +0.06	7.66	7.49	7.50	128,625
20 May 16	7.49000 +0.20	7.55	7.33	7.33	138,305
19 May 16	7.29000 -0.11	7.45	7.19	7.34	197,231
18 May 16	7.40000 -0.05	7.60	7.34	7.39	237,486
17 May 16	7.45000 -0.09	7.64	7.36	7.55	241,054
16 May 16	7.54000 +0.09	7.61	7.39	7.50	165,849
13 May 16	7.45000 -0.09	7.54	7.36	7.42	155,814
12 May 16	7.54000 -0.08	7.66	7.40	7.62	210,302
11 May 16	7.62000 -0.18	7.79	7.59	7.79	177,038
10 May 16	7.80000 -0.17	7.97	7.65	7.97	243,009
09 May 16	7.97000 +0.48	8.03	7.52	7.64	449,205
06 May 16	7.49000 -0.06	7.62	7.36	7.52	193,971
05 May 16	7.55000 +0.02	7.65	7.50	7.55	293,449
04 May 16	7.53000 -0.16	7.69	7.46	7.67	327,771
03 May 16	7.69000 +0.02	7.78	7.50	7.64	354,884
02 May 16	7.67000 -0.18	7.90	7.65	7.90	425,143
29 Apr 16	7.85000 +0.16	7.96	7.69	7.69	312,786
28 Apr 16	7.69000 -0.38	8.01	7.68	8.00	385,940
27 Apr 16	8.07000 -0.04	8.19	7.96	8.09	284,258
26 Apr 16	8.11000 +0.11	8.13	7.51	8.00	550,179
25 Apr 16	8.00000 +0.02	8.05	7.80	7.99	288,913
22 Apr 16	7.98000 +0.36	8.01	7.62	7.62	328,594
21 Apr 16	7.62000 -0.11	7.89	7.61	7.74	189,283
20 Apr 16	7.72500 +0.09	7.77	7.55	7.62	114,095
19 Apr 16	7.63000 -0.13	7.81	7.52	7.81	211,424
18 Apr 16	7.76000 +0.04	7.86	7.58	7.74	207,884
15 Apr 16	7.72000 +0.10	7.80	7.54	7.60	124,724
14 Apr 16	7.62000 -0.04	7.76	7.51	7.65	148,528
13 Apr 16	7.66000 +0.19	7.71	7.45	7.48	219,521
12 Apr 16	7.47000 +0.24	7.51	7.13	7.20	291,874
11 Apr 16	7.23000 -0.08	7.46	7.20	7.35	202,944
08 Apr 16	7.31000 -0.05	7.52	7.21	7.45	178,743
07 Apr 16	7.36000 -0.25	7.72	7.35	7.58	246,573
06 Apr 16	7.61000 -0.02	7.77	7.55	7.66	248,845
05 Apr 16	7.63000 -0.26	7.83	7.46	7.80	350,461
04 Apr 16	7.89000 +0.10	8.12	7.79	7.80	275,755
01 Apr 16	7.79000 -0.09	7.95	7.71	7.86	270,699
31 Mar 16	7.88000 +0.24	7.98	7.62	7.67	372,544
30 Mar 16	7.64000 +0.44	7.71	7.14	7.29	491,026
29 Mar 16	7.20000 -0.25	7.38	6.74	7.36	929,531
28 Mar 16	7.45000 -0.33	7.80	7.43	7.80	178,910
24 Mar 16	7.78000 +0.56	7.84	7.08	7.15	411,839
23 Mar 16	7.22000 -0.29	7.53	7.20	7.46	300,906
22 Mar 16	7.51000 -0.12	7.67	7.41	7.63	218,304
21 Mar 16	7.63000 -0.02	7.68	7.50	7.64	317,660
18 Mar 16	7.65000 -0.28	7.96	7.50	7.93	394,595
17 Mar 16	7.93000 +0.08	7.99	7.66	7.82	264,185
16 Mar 16	7.85000 +0.09	7.89	7.63	7.71	230,480
15 Mar 16	7.76000 -0.07	7.97	7.66	7.82	237,578
14 Mar 16	7.83000 -0.23	8.07	7.81	8.01	303,700
11 Mar 16	8.06000 +0.03	8.09	7.76	8.06	418,231
10 Mar 16	8.03000 +0.00	8.15	7.88	8.11	310,042
09 Mar 16	8.03000 +0.11	8.06	7.73	7.99	274,906
08 Mar 16	7.92000 -0.23	8.15	7.83	8.08	340,764
07 Mar 16	8.15000 +0.15	8.23	7.74	8.05	408,331
04 Mar 16	8.00000 +0.46	8.03	7.47	7.54	703,223
03 Mar 16	7.54000 -0.65	8.18	7.41	8.15	852,210
02 Mar 16	8.19000 +0.19	8.40	7.86	8.06	764,672
01 Mar 16	8.00000 +0.19	8.00	7.50	7.80	432,853
29 Feb 16	7.81000 -0.37	8.17	7.80	8.12	467,517
26 Feb 16	8.18000 +0.22	8.20	7.95	7.99	276,674
25 Feb 16	7.96000 -0.15	8.19	7.82	8.11	287,849
24 Feb 16	8.11000 +0.05	8.24	7.91	7.99	214,237
23 Feb 16	8.06000 +0.03	8.14	8.00	8.03	294,342
22 Feb 16	8.03000 -0.11	8.18	7.85	8.15	401,441
19 Feb 16	8.14000 -0.14	8.29	8.13	8.24	289,608
18 Feb 16	8.28000 +0.21	8.42	7.96	8.06	478,758
17 Feb 16	8.07000 +0.22	8.36	7.90	7.91	428,754
16 Feb 16	7.85000 +0.32	7.88	7.54	7.55	327,224
12 Feb 16	7.53000 -0.07	7.73	7.37	7.66	397,601
11 Feb 16	7.60000 -0.01	7.84	7.45	7.50	479,400
10 Feb 16	7.61000 +0.43	7.98	7.19	7.25	488,748
09 Feb 16	7.18000 +0.09	7.38	7.01	7.01	379,704
08 Feb 16	7.09000 -0.43	7.55	7.06	7.47	416,413
05 Feb 16	7.52000 -0.27	7.96	7.46	7.76	406,032
04 Feb 16	7.79000 +0.24	7.84	7.33	7.53	452,107
03 Feb 16	7.55000 +0.14	7.87	7.48	7.49	651,544
02 Feb 16	7.41000 +0.10	7.89	7.13	7.18	755,093
01 Feb 16	7.31000 +0.20	7.50	6.93	7.12	843,143
29 Jan 16	7.10500 +0.78	7.11	6.28	6.38	1,197,388
28 Jan 16	6.33000 -0.66	7.50	6.11	6.31	1,511,406
27 Jan 16	6.99000 -0.06	7.11	6.88	6.98	383,372
26 Jan 16	7.05000 +0.07	7.16	6.93	6.99	255,806
25 Jan 16	6.98000 -0.03	7.15	6.83	7.01	402,299
22 Jan 16	7.01000 +0.17	7.21	6.90	6.90	312,740
21 Jan 16	6.84000 -0.02	7.07	6.75	6.96	368,207
20 Jan 16	6.86500 +0.27	6.91	6.31	6.48	516,402
19 Jan 16	6.59000 -0.09	6.82	6.50	6.73	393,713
15 Jan 16	6.68000 -0.07	6.70	6.40	6.55	317,836
14 Jan 16	6.75000 +0.30	6.90	6.39	6.42	331,023
13 Jan 16	6.45000 -0.15	6.69	6.36	6.59	498,324
12 Jan 16	6.60000 -0.35	7.13	6.50	7.06	340,447
11 Jan 16	6.95000 +0.12	7.05	6.70	6.91	327,388
08 Jan 16	6.83000 -0.29	7.25	6.79	7.12	303,445
07 Jan 16	7.12000 -0.06	7.23	6.95	7.00	649,363
06 Jan 16	7.18000 -0.06	7.29	7.10	7.15	211,954
05 Jan 16	7.24000 +0.17	7.28	6.96	7.10	294,157
04 Jan 16	7.07000 -0.21	7.20	6.67	7.18	692,892
31 Dec 15	7.28000 +0.17	7.55	7.02	7.20	293,963
30 Dec 15	7.11000 -0.13	7.39	7.10	7.25	300,343
29 Dec 15	7.24000 +0.09	7.25	6.97	7.15	375,610
28 Dec 15	7.15000 -0.17	7.36	7.12	7.35	413,761
24 Dec 15	7.32000 +0.06	7.35	7.16	7.23	259,403
23 Dec 15	7.26000 -0.12	7.47	7.21	7.46	566,062
22 Dec 15	7.38000 -0.32	7.73	7.34	7.68	354,187
21 Dec 15	7.70000 -0.06	7.89	7.60	7.86	163,878
18 Dec 15	7.76000 -0.18	8.05	7.68	7.94	485,688
17 Dec 15	7.94000 -0.49	8.60	7.90	8.50	366,555
16 Dec 15	8.43000 +0.39	8.46	8.05	8.08	175,344
15 Dec 15	8.04000 +0.22	8.09	7.76	7.88	208,453
14 Dec 15	7.82000 -0.05	8.13	7.57	7.84	344,211
11 Dec 15	7.87000 -0.43	8.32	7.87	8.25	212,237
10 Dec 15	8.30000 +0.04	8.74	8.22	8.22	187,416
09 Dec 15	8.26000 -0.22	8.56	8.20	8.44	253,549
08 Dec 15	8.48000 -0.05	8.76	8.40	8.44	466,896
07 Dec 15	8.53000 +0.45	8.72	8.04	8.12	633,520
04 Dec 15	8.08000 -0.02	8.11	7.95	8.09	350,620
03 Dec 15	8.10000 +0.43	8.17	7.63	7.72	791,716
02 Dec 15	7.67000 -0.01	7.91	7.66	7.70	526,379
01 Dec 15	7.68000 -0.05	8.05	7.61	8.00	481,402
30 Nov 15	7.73000 -0.12	8.02	7.68	7.89	418,332
27 Nov 15	7.85000 -0.04	7.94	7.71	7.87	99,308
25 Nov 15	7.89000 +0.08	7.94	7.77	7.78	288,012
24 Nov 15	7.81000 +0.11	7.89	7.60	7.74	290,740
23 Nov 15	7.70000 +0.05	7.86	7.57	7.72	567,653
20 Nov 15	7.65000 +0.49	7.67	7.23	7.27	961,678
19 Nov 15	7.16000 +0.29	7.25	6.88	6.92	487,576
18 Nov 15	6.87000 -0.01	7.00	6.80	6.88	605,196
17 Nov 15	6.88000 -0.24	7.32	6.80	7.17	691,790
16 Nov 15	7.12000 -0.42	7.61	6.80	7.50	1,344,141
13 Nov 15	7.54000 -0.46	7.97	7.45	7.93	800,573
12 Nov 15	8.00000 -0.33	8.51	8.00	8.25	410,828
11 Nov 15	8.33000 -0.37	8.98	8.33	8.75	437,462
10 Nov 15	8.70000 -0.42	9.29	8.66	9.09	381,518
09 Nov 15	9.12000 -0.34	9.53	9.10	9.49	382,569
06 Nov 15	9.46000 -0.05	9.60	9.41	9.45	284,196
05 Nov 15	9.51000 +0.11	9.81	9.31	9.41	436,107
04 Nov 15	9.40000 -0.99	10.62	9.40	10.45	469,503
03 Nov 15	10.39000 -0.05	10.88	9.19	10.11	579,078
02 Nov 15	10.44000 +0.51	10.58	9.86	9.92	332,919
30 Oct 15	9.93000 +0.01	10.14	9.87	9.95	144,762
29 Oct 15	9.92000 -0.26	10.20	9.86	10.11	210,210
28 Oct 15	10.18000 +0.52	10.19	9.59	9.71	240,650
27 Oct 15	9.66000 +0.00	9.94	9.51	9.66	241,152
26 Oct 15	9.66000 -0.15	9.89	9.59	9.72	129,371
23 Oct 15	9.81000 +0.19	9.85	9.60	9.74	197,833
22 Oct 15	9.62000 +0.22	9.68	9.43	9.43	157,333
21 Oct 15	9.40000 -0.27	9.73	9.40	9.73	223,543
20 Oct 15	9.67000 -0.18	9.95	9.57	9.82	167,644
19 Oct 15	9.85000 +0.21	10.00	9.61	9.61	181,108
16 Oct 15	9.64000 +0.10	9.73	9.47	9.58	173,332
15 Oct 15	9.54000 +0.15	9.59	9.16	9.40	279,929
14 Oct 15	9.39000 -0.12	9.58	9.33	9.50	189,996
13 Oct 15	9.51000 -0.08	9.71	9.50	9.59	287,166
12 Oct 15	9.59000 -0.30	9.97	9.56	9.90	217,331
09 Oct 15	9.89000 -0.21	10.14	9.88	10.09	153,152
08 Oct 15	10.10000 +0.30	10.14	9.72	9.81	144,708
07 Oct 15	9.80000 -0.09	9.96	9.50	9.90	492,861
06 Oct 15	9.89000 -0.36	10.32	9.73	10.30	364,349
05 Oct 15	10.25000 +0.45	10.28	9.93	10.00	492,506
02 Oct 15	9.80000 +0.59	9.80	9.09	9.14	323,236
01 Oct 15	9.21000 +0.11	9.26	8.91	9.15	361,297
30 Sep 15	9.10000 +0.20	9.25	8.94	8.96	505,426
29 Sep 15	8.90000 +0.20	8.98	8.62	8.70	441,206
28 Sep 15	8.70000 -0.04	8.78	8.65	8.74	388,666
25 Sep 15	8.74000 -0.02	8.82	8.69	8.82	409,837
24 Sep 15	8.76000 +0.24	8.78	8.30	8.45	309,430
23 Sep 15	8.52000 +0.00	8.61	8.44	8.53	339,284
22 Sep 15	8.52000 +0.02	8.57	8.40	8.47	324,376
21 Sep 15	8.50000 -0.35	8.93	8.46	8.93	314,918
18 Sep 15	8.85000 +0.34	8.88	8.37	8.37	609,030
17 Sep 15	8.51000 -0.06	8.64	8.45	8.59	279,040
16 Sep 15	8.57000 +0.11	8.60	8.40	8.50	258,442
15 Sep 15	8.46000 -0.02	8.64	8.42	8.52	405,671
14 Sep 15	8.48000 +0.07	8.53	8.38	8.45	198,175
11 Sep 15	8.41000 -0.09	8.54	8.29	8.45	297,210
10 Sep 15	8.50000 +0.03	8.57	8.37	8.47	229,017
09 Sep 15	8.47000 +0.03	8.53	8.33	8.48	345,300
08 Sep 15	8.44000 -0.12	8.73	8.27	8.57	443,416
04 Sep 15	8.56000 -0.26	8.79	8.55	8.68	367,263
03 Sep 15	8.82000 +0.27	8.82	8.45	8.52	505,025
02 Sep 15	8.55000 +0.15	8.68	8.34	8.59	350,881
01 Sep 15	8.40000 +0.01	8.56	7.92	8.23	602,358
31 Aug 15	8.39000 -0.52	8.87	8.26	8.83	962,478
28 Aug 15	8.91000 +0.48	8.92	8.34	8.37	1,026,958
27 Aug 15	8.43000 -1.17	9.03	7.96	8.49	2,067,723
26 Aug 15	9.60000 +0.22	9.71	9.06	9.62	611,570
25 Aug 15	9.38000 +0.12	9.63	9.14	9.63	314,196
24 Aug 15	9.26000 -0.10	9.39	8.37	8.69	385,459
21 Aug 15	9.36000 -0.09	9.62	9.14	9.25	355,324
20 Aug 15	9.45000 -0.28	9.69	9.45	9.61	308,333
19 Aug 15	9.73500 -0.01	9.90	9.47	9.64	262,906
18 Aug 15	9.74000 +0.00	9.80	9.62	9.73	220,462
17 Aug 15	9.74000 +0.18	9.76	9.41	9.49	154,856
14 Aug 15	9.56000 +0.33	9.57	9.20	9.21	203,020
13 Aug 15	9.23000 +0.09	9.34	9.06	9.16	211,658
12 Aug 15	9.14000 -0.36	9.35	8.98	9.31	345,912
11 Aug 15	9.50000 -0.15	9.80	9.42	9.51	213,275
10 Aug 15	9.65500 +0.02	9.70	9.42	9.63	202,077
07 Aug 15	9.63000 -0.07	9.81	9.41	9.68	350,425
06 Aug 15	9.70000 -0.06	9.83	9.57	9.76	216,790
05 Aug 15	9.76000 +0.13	9.88	9.62	9.75	229,689
04 Aug 15	9.63000 -0.20	9.94	9.59	9.81	183,727
03 Aug 15	9.83000 -0.12	10.06	9.70	9.91	254,723
31 Jul 15	9.95000 -0.15	10.32	9.92	10.14	242,245
30 Jul 15	10.10000 -0.12	10.42	10.08	10.20	200,553
29 Jul 15	10.22000 +0.29	10.26	9.88	9.92	267,201
28 Jul 15	9.93000 +0.01	9.99	9.60	9.99	268,137
27 Jul 15	9.92000 -0.08	10.01	9.66	10.01	269,394
24 Jul 15	10.00000 -0.39	10.46	9.86	10.42	272,720
23 Jul 15	10.39000 -0.39	10.84	10.32	10.78	261,823
22 Jul 15	10.78000 +0.13	10.82	10.56	10.56	338,183
21 Jul 15	10.65000 -0.05	10.82	10.55	10.68	280,132
20 Jul 15	10.70000 +0.07	10.83	10.59	10.64	374,590
17 Jul 15	10.63000 -0.17	10.90	10.60	10.84	232,743
16 Jul 15	10.80000 +0.27	10.89	10.48	10.66	357,321
15 Jul 15	10.53000 -0.07	10.72	10.46	10.56	332,944
14 Jul 15	10.60000 +0.17	10.71	10.33	10.41	236,133
13 Jul 15	10.43000 +0.07	10.50	10.29	10.41	268,065
10 Jul 15	10.36000 +0.21	10.36	10.19	10.29	198,980
09 Jul 15	10.15000 +0.40	10.19	9.90	9.91	550,012
08 Jul 15	9.75000 -0.55	10.36	9.75	10.23	501,503
07 Jul 15	10.30000 -0.16	10.47	10.18	10.45	632,755
06 Jul 15	10.46000 +0.02	10.48	10.19	10.32	342,969
02 Jul 15	10.44000 +0.01	10.52	10.37	10.45	288,771
01 Jul 15	10.43000 -0.03	10.69	10.33	10.61	353,585
30 Jun 15	10.46000 +0.41	10.62	10.00	10.18	1,159,282
29 Jun 15	10.05000 -0.33	10.36	10.03	10.28	315,393
26 Jun 15	10.38000 -0.06	10.51	10.23	10.44	1,161,522
25 Jun 15	10.44000 -0.07	10.57	10.32	10.51	274,649
24 Jun 15	10.51000 +0.02	10.63	10.21	10.49	388,614
23 Jun 15	10.49000 +0.10	10.50	10.32	10.41	453,515
22 Jun 15	10.39000 -0.20	10.73	10.26	10.60	311,684
19 Jun 15	10.59000 -0.12	10.73	10.51	10.72	324,119
18 Jun 15	10.71000 +0.44	10.95	10.28	10.30	664,059
17 Jun 15	10.27000 +0.15	10.32	9.99	10.11	400,740
16 Jun 15	10.12000 +0.01	10.23	9.90	10.12	272,302
15 Jun 15	10.11000 +0.16	10.25	9.72	9.90	377,575
12 Jun 15	9.95000 +0.00	10.05	9.87	9.94	342,445
11 Jun 15	9.95000 -0.24	10.24	9.89	10.16	272,511
10 Jun 15	10.19000 +0.32	10.61	9.88	9.94	588,475
09 Jun 15	9.87000 +0.12	9.88	9.63	9.76	410,999
08 Jun 15	9.75000 +0.15	9.76	9.46	9.51	537,107
05 Jun 15	9.60000 -0.03	9.62	9.42	9.58	258,081
04 Jun 15	9.63000 -0.16	9.81	9.50	9.70	323,689
03 Jun 15	9.79000 +0.29	9.82	9.43	9.51	364,649
02 Jun 15	9.50000 -0.14	9.61	9.36	9.56	692,547
01 Jun 15	9.64000 +0.13	9.81	9.42	9.52	572,272
29 May 15	9.51000 -0.21	9.86	9.51	9.72	232,649
28 May 15	9.72000 -0.14	10.02	9.60	9.86	424,870
27 May 15	9.86000 +0.10	9.88	9.67	9.76	349,541
26 May 15	9.76000 -0.01	9.98	9.56	9.72	366,691
22 May 15	9.77500 +0.07	9.97	9.59	9.66	544,601
21 May 15	9.70000 -0.04	9.79	9.44	9.75	448,127
20 May 15	9.74000 -0.03	9.84	9.55	9.76	489,082
19 May 15	9.77000 -0.12	9.89	9.46	9.88	423,713
18 May 15	9.89000 +0.00	10.05	9.62	9.87	404,981
15 May 15	9.89000 +0.07	9.90	9.70	9.84	496,168
14 May 15	9.82000 -0.16	10.03	9.67	10.03	448,752
13 May 15	9.98000 +0.05	10.16	9.84	9.92	597,710
12 May 15	9.93000 +0.41	9.97	9.43	9.53	595,667
11 May 15	9.52000 -0.49	10.21	9.50	10.03	460,511
08 May 15	10.01000 +0.40	10.14	9.49	9.68	574,660
07 May 15	9.61000 +0.07	9.70	9.37	9.51	366,235
06 May 15	9.54000 -0.07	9.85	9.47	9.48	522,595
05 May 15	9.61000 -0.39	9.99	9.52	9.97	770,587
04 May 15	10.00000 -0.20	10.44	9.96	10.15	772,113
01 May 15	10.20000 -0.37	10.63	9.91	10.60	1,073,018
30 Apr 15	10.57000 -0.56	11.30	10.50	11.14	640,075
29 Apr 15	11.13000 -0.88	12.29	10.80	11.96	1,188,175
28 Apr 15	12.01000 +1.17	13.19	11.42	11.87	2,291,188
27 Apr 15	10.84000 -0.44	11.38	10.71	11.38	549,982
24 Apr 15	11.28000 +0.19	11.41	11.06	11.15	399,993
23 Apr 15	11.09000 +0.13	11.16	10.86	10.95	537,374
22 Apr 15	10.96000 +0.14	10.97	10.73	10.83	269,276
21 Apr 15	10.82000 -0.23	11.10	10.63	11.10	324,365
20 Apr 15	11.05000 +0.24	11.27	10.75	10.82	277,980
17 Apr 15	10.81000 -0.33	11.04	10.57	11.04	531,682
16 Apr 15	11.14000 +0.15	11.15	10.89	11.00	444,676
15 Apr 15	10.99000 +0.01	11.10	10.82	11.00	319,614
14 Apr 15	10.98000 -0.22	11.24	10.96	11.16	244,329
13 Apr 15	11.20000 +0.03	11.44	11.13	11.23	475,078
10 Apr 15	11.17000 -0.09	11.30	11.05	11.30	288,560
09 Apr 15	11.26000 -0.14	11.53	10.97	11.38	307,562
08 Apr 15	11.40000 +0.10	11.54	11.24	11.28	437,152
07 Apr 15	11.30000 +0.36	11.50	10.95	10.98	541,673
06 Apr 15	10.94000 -0.62	11.20	10.22	10.99	814,314
02 Apr 15	11.56000 -0.20	11.90	11.52	11.76	369,730
01 Apr 15	11.76000 -0.07	11.98	11.46	11.79	355,682
31 Mar 15	11.83000 -0.07	12.05	11.75	11.91	559,725
30 Mar 15	11.90000 +0.19	12.11	11.71	11.71	520,976
27 Mar 15	11.71000 +0.12	11.87	11.50	11.55	406,133
26 Mar 15	11.59000 -0.44	11.99	11.50	11.93	457,680
25 Mar 15	12.03500 -0.61	12.70	12.01	12.64	537,473
24 Mar 15	12.64000 +0.00	12.82	12.55	12.68	341,491
23 Mar 15	12.64000 +0.25	12.74	12.06	12.28	659,233
20 Mar 15	12.39000 -0.28	12.99	12.29	12.74	893,255
19 Mar 15	12.67000 +0.10	12.86	12.57	12.58	305,212
18 Mar 15	12.57000 +0.07	12.75	12.37	12.50	286,399
17 Mar 15	12.50000 -0.13	12.78	12.49	12.65	546,197
16 Mar 15	12.63000 -0.44	13.11	12.38	13.00	653,092
13 Mar 15	13.07000 +0.03	13.28	12.74	13.02	453,458
12 Mar 15	13.04000 +0.36	13.46	12.82	12.82	913,980
11 Mar 15	12.68000 +0.27	12.72	12.22	12.40	623,505
10 Mar 15	12.41000 +0.09	12.50	12.11	12.24	569,932
09 Mar 15	12.32000 +0.09	12.59	12.08	12.24	1,092,384
06 Mar 15	12.23000 -0.11	12.53	12.14	12.46	740,121
05 Mar 15	12.34000 -0.25	12.78	11.30	12.08	1,597,970
04 Mar 15	12.59000 -0.03	13.06	12.56	12.61	484,111
03 Mar 15	12.62000 -0.25	13.01	12.48	12.88	1,182,821
02 Mar 15	12.87000 +0.39	13.08	12.50	12.55	999,985
27 Feb 15	12.48000 +0.17	12.62	12.13	12.23	655,539
26 Feb 15	12.31000 +0.38	12.44	11.78	11.91	733,874
25 Feb 15	11.93000 +0.51	11.96	11.40	11.46	770,970
24 Feb 15	11.42000 +0.97	11.56	10.45	10.45	1,036,546
23 Feb 15	10.45000 +0.13	10.66	10.32	10.47	1,302,825
20 Feb 15	10.32000 -0.04	10.47	10.25	10.35	991,677
19 Feb 15	10.36000 -0.29	10.71	10.30	10.70	761,892
18 Feb 15	10.65000 -0.10	10.76	10.59	10.75	719,217
17 Feb 15	10.75000 +0.42	11.00	10.44	10.56	1,224,114
13 Feb 15	10.33000 -0.02	10.49	10.23	10.42	550,511
12 Feb 15	10.35000 +0.20	10.50	10.19	10.27	515,577
11 Feb 15	10.15000 +0.14	10.52	10.00	10.00	769,543
10 Feb 15	10.01000 +0.39	10.03	9.72	9.74	826,333
09 Feb 15	9.62000 +0.34	10.00	9.31	9.33	688,547
06 Feb 15	9.28000 +0.03	9.50	9.12	9.12	476,809
05 Feb 15	9.25000 -0.32	9.80	9.18	9.34	587,807
04 Feb 15	9.57000 +0.64	9.59	8.86	8.86	518,816
03 Feb 15	8.93000 -0.11	9.15	8.45	9.15	945,779
02 Feb 15	9.04000 +1.15	9.08	8.05	8.08	1,548,586
30 Jan 15	7.89000 +0.24	7.97	7.50	7.61	507,537
29 Jan 15	7.65000 +0.45	7.71	7.07	7.22	252,918
28 Jan 15	7.20000 +0.02	7.28	7.13	7.24	332,641
27 Jan 15	7.18000 -0.14	7.48	7.15	7.27	103,530
26 Jan 15	7.32000 -0.17	7.73	7.30	7.53	96,038
23 Jan 15	7.49000 +0.00	7.58	7.37	7.51	101,311
22 Jan 15	7.49000 +0.28	7.49	7.15	7.29	169,106
21 Jan 15	7.21000 -0.23	7.53	7.14	7.45	220,391
20 Jan 15	7.44000 +0.03	7.50	7.26	7.39	226,912
16 Jan 15	7.41000 +0.21	7.47	7.17	7.17	195,409
15 Jan 15	7.20000 -0.31	7.56	7.05	7.56	263,920
14 Jan 15	7.51000 -0.08	7.68	7.37	7.48	115,259
13 Jan 15	7.59000 -0.01	7.84	7.46	7.77	135,073
12 Jan 15	7.60000 -0.26	7.87	7.51	7.87	114,976
09 Jan 15	7.86000 -0.19	8.06	7.74	8.06	189,310
08 Jan 15	8.05000 +0.35	8.05	7.72	7.80	197,666
07 Jan 15	7.70000 +0.14	7.76	7.60	7.64	94,372
06 Jan 15	7.56000 -0.25	7.81	7.42	7.80	173,818
05 Jan 15	7.81000 -0.06	7.93	7.65	7.88	129,979
02 Jan 15	7.87000 -0.37	8.28	7.85	8.24	162,538
31 Dec 14	8.24000 -0.04	8.53	8.14	8.33	251,377
30 Dec 14	8.28000 -0.02	8.40	8.17	8.25	145,358
29 Dec 14	8.30000 -0.01	8.35	8.21	8.31	99,913
26 Dec 14	8.31000 +0.24	8.33	8.04	8.14	166,090
24 Dec 14	8.07000 +0.18	8.12	7.77	7.94	76,443
23 Dec 14	7.89000 -0.09	8.04	7.83	8.04	73,168
22 Dec 14	7.98000 -0.07	8.11	7.80	8.10	115,412
19 Dec 14	8.05000 -0.11	8.20	8.03	8.16	305,432
18 Dec 14	8.16000 +0.24	8.18	7.84	8.01	139,157
17 Dec 14	7.92000 +0.55	7.92	7.35	7.35	229,215
16 Dec 14	7.37000 -0.02	7.58	7.30	7.40	177,678
15 Dec 14	7.39000 -0.10	7.60	7.36	7.55	173,821
12 Dec 14	7.49000 -0.05	7.66	7.29	7.50	234,316
11 Dec 14	7.54000 -0.03	7.77	7.51	7.64	195,746
10 Dec 14	7.57000 -0.56	8.18	7.54	8.13	308,763
09 Dec 14	8.13000 +0.18	8.25	7.81	7.97	179,516
08 Dec 14	7.95000 +0.09	8.03	7.86	7.88	233,618
05 Dec 14	7.86000 +0.16	8.00	7.62	7.62	204,326
04 Dec 14	7.70000 -0.25	7.95	7.68	7.95	163,751
03 Dec 14	7.95000 +0.05	8.00	7.71	7.80	179,647
02 Dec 14	7.90000 -0.12	8.19	7.60	7.91	338,552
01 Dec 14	8.02000 -0.53	8.55	8.02	8.40	353,592
28 Nov 14	8.55000 -0.14	8.75	8.54	8.69	115,496
26 Nov 14	8.69500 +0.17	8.80	8.49	8.55	265,430
25 Nov 14	8.52000 +0.01	8.65	8.46	8.51	143,121
24 Nov 14	8.51000 +0.07	8.70	8.45	8.48	227,098
21 Nov 14	8.44000 -0.07	8.66	8.37	8.66	157,783
20 Nov 14	8.51000 +0.01	8.56	8.13	8.43	206,341
19 Nov 14	8.50000 -0.15	8.68	8.50	8.68	146,998
18 Nov 14	8.65000 +0.01	8.76	8.50	8.66	175,992
17 Nov 14	8.64000 -0.35	9.05	8.60	8.99	267,914
14 Nov 14	8.99000 -0.02	9.11	8.87	9.05	214,430
13 Nov 14	9.01000 -0.02	9.31	8.95	9.10	347,336
12 Nov 14	9.03000 +0.19	9.12	8.64	8.93	760,866
11 Nov 14	8.84000 +0.33	9.04	8.49	8.53	798,792
10 Nov 14	8.51000 +0.22	8.51	8.16	8.31	324,495
07 Nov 14	8.29000 +0.37	8.39	7.86	7.90	371,236
06 Nov 14	7.92000 -0.04	8.06	7.84	7.99	120,037
05 Nov 14	7.96000 -0.07	8.09	7.82	8.06	225,413
04 Nov 14	8.03000 +0.02	8.10	7.94	8.01	187,602
03 Nov 14	8.01000 -0.02	8.03	7.71	7.97	308,129
31 Oct 14	8.03000 +0.03	8.20	7.88	8.17	424,357
30 Oct 14	8.00000 +0.08	8.14	7.87	7.87	276,672
29 Oct 14	7.92000 -0.48	8.60	7.80	8.48	279,644
28 Oct 14	8.40000 +0.12	8.55	7.39	8.04	418,532
27 Oct 14	8.28000 +0.31	8.34	7.85	8.02	244,764
24 Oct 14	7.97000 -0.03	8.13	7.90	8.04	172,475
23 Oct 14	8.00000 +0.23	8.19	7.56	7.85	276,486
22 Oct 14	7.77000 +0.02	7.90	7.68	7.78	173,343
21 Oct 14	7.75000 +0.17	7.81	7.53	7.64	200,029
20 Oct 14	7.58000 -0.06	7.79	7.45	7.59	278,428
17 Oct 14	7.64000 -0.20	7.98	7.63	7.98	130,582
16 Oct 14	7.83500 -0.02	8.05	7.44	7.78	217,204
15 Oct 14	7.85500 +0.39	7.89	7.32	7.32	341,123
14 Oct 14	7.46000 -0.38	7.76	7.24	7.55	344,951
13 Oct 14	7.84000 -0.13	8.20	7.76	7.93	418,903
10 Oct 14	7.97000 -0.12	8.30	7.97	8.01	249,176
09 Oct 14	8.09000 -0.16	8.31	8.04	8.22	227,358
08 Oct 14	8.25000 +0.03	8.40	8.13	8.13	386,087
07 Oct 14	8.22000 -0.13	8.58	8.11	8.25	450,087
06 Oct 14	8.35000 +0.12	8.60	8.08	8.32	466,561
03 Oct 14	8.23000 -0.02	8.47	7.92	8.47	306,545
02 Oct 14	8.25000 +0.61	8.45	7.67	7.67	772,547
01 Oct 14	7.64000 +0.45	7.69	7.27	7.27	525,697
30 Sep 14	7.19000 +0.00	7.25	7.12	7.23	402,050
29 Sep 14	7.19000 +0.01	7.37	7.12	7.12	166,795
26 Sep 14	7.18000 +0.09	7.26	7.08	7.08	298,543
25 Sep 14	7.09000 -0.25	7.34	7.04	7.34	190,779
24 Sep 14	7.34000 +0.05	7.37	7.21	7.34	121,703
23 Sep 14	7.29000 +0.04	7.36	7.16	7.20	140,700
22 Sep 14	7.25000 -0.09	7.41	7.14	7.28	156,700
19 Sep 14	7.34000 -0.01	7.40	7.30	7.36	198,900
18 Sep 14	7.35000 +0.09	7.49	7.20	7.31	162,500
17 Sep 14	7.26000 -0.15	7.46	7.13	7.46	141,100
16 Sep 14	7.41000 +0.35	7.47	7.06	7.09	166,700
15 Sep 14	7.06000 -0.04	7.13	6.86	7.05	179,700
12 Sep 14	7.10000 +0.48	7.15	6.61	6.62	356,300
11 Sep 14	6.62000 +0.32	6.63	6.17	6.30	302,400
10 Sep 14	6.30000 +0.20	6.34	6.05	6.12	199,700
09 Sep 14	6.10000 -0.01	6.16	6.06	6.13	94,000
08 Sep 14	6.11000 +0.02	6.17	6.00	6.11	65,100
05 Sep 14	6.09000 +0.16	6.13	5.85	5.88	165,000
04 Sep 14	5.93000 -0.35	6.26	5.93	6.24	216,400
03 Sep 14	6.28000 +0.30	6.44	6.00	6.04	635,300
02 Sep 14	5.98000 +0.83	6.30	5.45	5.58	897,800
29 Aug 14	5.15000 +0.02	5.15	5.12	5.12	25,200
28 Aug 14	5.13000 -0.07	5.18	5.12	5.16	39,700
27 Aug 14	5.20000 -0.01	5.25	5.17	5.25	53,300
26 Aug 14	5.21000 +0.02	5.22	5.19	5.19	65,900
25 Aug 14	5.19000 +0.06	5.21	5.14	5.15	70,300
22 Aug 14	5.13000 -0.02	5.15	5.08	5.14	40,800
21 Aug 14	5.15000 +0.03	5.16	5.09	5.09	73,400
20 Aug 14	5.12000 -0.01	5.15	5.08	5.08	55,100
19 Aug 14	5.13000 -0.05	5.19	5.09	5.16	69,600
18 Aug 14	5.18000 +0.08	5.18	5.09	5.17	61,200
15 Aug 14	5.10000 -0.01	5.18	5.04	5.18	113,100
14 Aug 14	5.11000 -0.01	5.14	5.10	5.12	51,500
13 Aug 14	5.12000 +0.02	5.17	5.08	5.10	56,100
12 Aug 14	5.10000 -0.09	5.19	5.08	5.19	70,400
11 Aug 14	5.19000 +0.11	5.20	4.96	5.12	35,700
08 Aug 14	5.08000 +0.02	5.15	4.96	5.04	98,700
07 Aug 14	5.06000 -0.08	5.13	5.00	5.13	73,500
06 Aug 14	5.14000 -0.01	5.20	5.06	5.11	76,100
05 Aug 14	5.15000 +0.04	5.20	5.08	5.11	38,000
04 Aug 14	5.11000 -0.05	5.20	5.06	5.20	68,000
01 Aug 14	5.16000 +0.04	5.19	5.01	5.14	104,700
31 Jul 14	5.12000 -0.09	5.21	5.07	5.11	92,400
30 Jul 14	5.21000 -0.01	5.28	5.19	5.28	165,500
29 Jul 14	5.22000 +0.03	5.27	5.16	5.19	52,200
28 Jul 14	5.19000 -0.09	5.30	5.16	5.30	73,300
25 Jul 14	5.28000 -0.13	5.38	5.28	5.35	60,800
24 Jul 14	5.41000 -0.04	5.49	5.37	5.46	53,100
23 Jul 14	5.45000 +0.00	5.52	5.44	5.46	43,900
22 Jul 14	5.45000 -0.09	5.57	5.45	5.56	78,400
21 Jul 14	5.54000 +0.02	5.58	5.49	5.50	85,000
18 Jul 14	5.52000 +0.04	5.53	5.46	5.46	71,100
17 Jul 14	5.48000 -0.02	5.57	5.45	5.50	120,700
16 Jul 14	5.50000 -0.01	5.55	5.48	5.55	54,500
15 Jul 14	5.51000 -0.06	5.54	5.49	5.54	55,400
14 Jul 14	5.57000 +0.08	5.64	5.50	5.57	82,100
11 Jul 14	5.49000 +0.07	5.50	5.39	5.39	92,100
10 Jul 14	5.42000 -0.09	5.47	5.35	5.40	82,600
09 Jul 14	5.51000 -0.11	5.61	5.44	5.61	157,800
08 Jul 14	5.62000 -0.10	5.72	5.57	5.72	113,900
07 Jul 14	5.72000 -0.20	5.90	5.72	5.89	61,000
03 Jul 14	5.92000 -0.05	5.99	5.87	5.99	36,300
02 Jul 14	5.97000 +0.07	6.00	5.78	5.87	64,500
01 Jul 14	5.90000 +0.10	5.94	5.80	5.80	137,400
30 Jun 14	5.80000 +0.06	5.80	5.64	5.74	115,200
27 Jun 14	5.74000 +0.14	5.77	5.56	5.56	817,500
26 Jun 14	5.60000 +0.00	5.62	5.59	5.60	59,000
25 Jun 14	5.60000 +0.00	5.65	5.59	5.59	88,100
24 Jun 14	5.60000 +0.00	5.66	5.57	5.57	102,200
23 Jun 14	5.60000 -0.04	5.62	5.59	5.62	75,900
20 Jun 14	5.64000 +0.01	5.69	5.58	5.69	201,700
19 Jun 14	5.63000 -0.10	5.80	5.61	5.78	101,100
18 Jun 14	5.73000 -0.04	5.78	5.66	5.78	93,300
17 Jun 14	5.77000 +0.09	5.79	5.67	5.69	121,900
16 Jun 14	5.68000 +0.03	5.75	5.60	5.67	82,100
13 Jun 14	5.65000 +0.04	5.66	5.60	5.61	99,600
12 Jun 14	5.61000 -0.01	5.66	5.56	5.61	170,400
11 Jun 14	5.62000 -0.03	5.66	5.53	5.60	119,100
10 Jun 14	5.65000 -0.19	5.83	5.63	5.82	56,000
09 Jun 14	5.84000 +0.11	5.91	5.73	5.73	115,500
06 Jun 14	5.73000 -0.01	5.80	5.67	5.75	104,600
05 Jun 14	5.74000 +0.15	5.75	5.56	5.58	127,500
04 Jun 14	5.59000 +0.00	5.63	5.51	5.55	72,200
03 Jun 14	5.59000 -0.01	5.61	5.52	5.55	99,100
02 Jun 14	5.60000 +0.02	5.63	5.49	5.54	183,700
30 May 14	5.58000 -0.03	5.64	5.41	5.63	125,100
29 May 14	5.61000 -0.01	5.63	5.53	5.63	102,700
28 May 14	5.62000 -0.06	5.69	5.61	5.69	68,200
27 May 14	5.68000 +0.04	5.71	5.61	5.65	88,700
23 May 14	5.64000 +0.08	5.64	5.45	5.58	123,600
22 May 14	5.56000 +0.00	5.60	5.54	5.55	160,300
21 May 14	5.56000 +0.02	5.60	5.54	5.54	156,700
20 May 14	5.54000 -0.10	5.71	5.53	5.63	179,900
19 May 14	5.64000 +0.04	5.75	5.52	5.57	143,900
16 May 14	5.60000 +0.03	5.65	5.51	5.55	188,700
15 May 14	5.57000 +0.02	5.65	5.42	5.52	241,400
14 May 14	5.55000 +0.00	5.67	5.49	5.51	302,400
13 May 14	5.55000 -0.32	5.85	5.52	5.85	280,400
12 May 14	5.87000 +0.24	5.95	5.59	5.63	275,300
09 May 14	5.63000 +0.13	5.63	5.46	5.50	196,900
08 May 14	5.50000 -0.05	5.57	5.47	5.53	290,200
07 May 14	5.55000 +0.05	5.55	5.45	5.48	363,100
06 May 14	5.50000 -0.09	5.58	5.47	5.57	324,400
05 May 14	5.59000 -0.01	5.64	5.45	5.54	340,500
02 May 14	5.60000 +0.14	5.62	5.42	5.45	347,000
01 May 14	5.46000 +0.01	5.54	5.39	5.45	319,300
30 Apr 14	5.45000 -0.01	5.49	5.38	5.41	276,900
29 Apr 14	5.46000 -0.03	5.50	4.97	5.18	704,300
28 Apr 14	5.49000 -0.11	5.65	5.45	5.59	286,700
25 Apr 14	5.60000 -0.15	5.75	5.53	5.70	172,000
24 Apr 14	5.75000 +0.01	5.80	5.61	5.80	95,300
23 Apr 14	5.74000 -0.03	5.83	5.56	5.73	225,900
22 Apr 14	5.77000 +0.04	5.83	5.45	5.72	319,800
21 Apr 14	5.73000 +0.07	5.77	5.61	5.65	137,600
17 Apr 14	5.66000 -0.04	5.69	5.51	5.66	145,800
16 Apr 14	5.70000 +0.13	5.73	5.45	5.64	239,600
15 Apr 14	5.57000 +0.08	5.61	5.30	5.53	174,300
14 Apr 14	5.49000 +0.11	5.57	5.36	5.41	211,100
11 Apr 14	5.38000 -0.03	5.54	5.30	5.35	183,100
10 Apr 14	5.41000 -0.18	5.59	5.35	5.56	184,100
09 Apr 14	5.59000 +0.12	5.60	5.42	5.49	62,200
08 Apr 14	5.47000 +0.07	5.56	5.38	5.40	107,300
07 Apr 14	5.40000 +0.01	5.46	5.28	5.35	138,500
04 Apr 14	5.39000 -0.25	5.67	5.29	5.67	174,900
03 Apr 14	5.64000 -0.05	5.71	5.57	5.70	105,700
02 Apr 14	5.69000 +0.02	5.74	5.60	5.66	103,600
01 Apr 14	5.67000 +0.04	5.75	5.60	5.63	119,700
31 Mar 14	5.63000 +0.16	5.69	5.47	5.47	211,800
28 Mar 14	5.47000 +0.01	5.63	5.41	5.49	122,300
27 Mar 14	5.46000 -0.06	5.59	5.41	5.50	68,900
26 Mar 14	5.52000 -0.05	5.71	5.43	5.63	161,500
25 Mar 14	5.57000 +0.17	5.67	5.34	5.43	255,200
24 Mar 14	5.40000 -0.29	5.74	5.40	5.68	219,600
21 Mar 14	5.69000 +0.01	5.80	5.67	5.69	160,400
20 Mar 14	5.68000 -0.16	5.86	5.66	5.84	213,900
19 Mar 14	5.84000 +0.34	5.88	5.40	5.48	512,000
18 Mar 14	5.50000 +0.04	5.55	5.40	5.45	68,100
17 Mar 14	5.46000 +0.04	5.49	5.41	5.48	82,500
14 Mar 14	5.42000 +0.06	5.48	5.35	5.35	67,900
13 Mar 14	5.36000 -0.10	5.47	5.35	5.47	111,500
12 Mar 14	5.46000 -0.01	5.49	5.40	5.44	109,700
11 Mar 14	5.47000 +0.01	5.55	5.41	5.45	192,900
10 Mar 14	5.46000 +0.05	5.50	5.37	5.37	111,400
07 Mar 14	5.41000 +0.00	5.50	5.27	5.42	271,200
06 Mar 14	5.41000 -0.02	5.45	5.38	5.44	222,300
05 Mar 14	5.43000 -0.03	5.49	5.35	5.43	181,000
04 Mar 14	5.46000 +0.15	5.50	5.34	5.34	375,400
03 Mar 14	5.31000 +0.05	5.33	5.10	5.29	240,700
28 Feb 14	5.26000 -0.02	5.47	5.21	5.30	435,200
27 Feb 14	5.28000 -0.03	5.36	5.22	5.28	397,400
26 Feb 14	5.31000 +0.01	5.40	5.29	5.32	162,200
25 Feb 14	5.30000 +0.03	5.37	5.24	5.24	185,200
24 Feb 14	5.27000 +0.03	5.32	5.26	5.29	212,500
21 Feb 14	5.24000 +0.04	5.32	5.20	5.24	268,700
20 Feb 14	5.20000 +0.05	5.29	5.06	5.13	199,000
19 Feb 14	5.15000 +0.15	5.16	4.95	4.97	360,900
18 Feb 14	5.00000 -0.32	5.30	4.85	5.30	831,300
14 Feb 14	5.32000 -0.18	5.51	5.30	5.46	202,900
13 Feb 14	5.50000 -0.11	5.67	5.45	5.59	281,200
12 Feb 14	5.61000 -0.01	5.74	5.51	5.65	377,800
11 Feb 14	5.62000 +0.07	5.62	5.50	5.56	331,500
10 Feb 14	5.55000 +0.15	5.58	5.41	5.43	304,300
07 Feb 14	5.40000 +0.01	5.45	5.28	5.40	199,100
06 Feb 14	5.39000 +0.14	5.44	5.25	5.25	221,300
05 Feb 14	5.25000 -0.05	5.29	5.15	5.26	383,000
04 Feb 14	5.30000 +0.22	5.32	5.06	5.08	323,700
03 Feb 14	5.08000 +0.04	5.13	5.00	5.04	306,000
31 Jan 14	5.04000 -0.07	5.20	5.02	5.11	363,200
30 Jan 14	5.11000 +0.35	5.18	4.77	4.86	252,600
29 Jan 14	4.76000 -0.25	5.17	4.75	5.17	420,600
28 Jan 14	5.01000 +0.31	5.11	4.70	4.70	334,400
27 Jan 14	4.70000 -0.22	4.90	4.65	4.86	283,800
24 Jan 14	4.92000 -0.11	5.02	4.85	5.00	547,800
23 Jan 14	5.03000 -0.04	5.05	5.01	5.05	108,100
22 Jan 14	5.07000 -0.01	5.12	5.02	5.10	91,200
21 Jan 14	5.08000 -0.03	5.18	5.04	5.18	188,600
17 Jan 14	5.11000 +0.04	5.18	5.04	5.04	141,100
16 Jan 14	5.07000 +0.04	5.07	5.00	5.02	196,000
15 Jan 14	5.03000 -0.08	5.15	5.01	5.10	140,100
14 Jan 14	5.11000 +0.08	5.15	5.00	5.07	139,600
13 Jan 14	5.03000 -0.13	5.18	5.00	5.14	210,700
10 Jan 14	5.16000 -0.04	5.26	5.13	5.26	242,500
09 Jan 14	5.20000 -0.02	5.29	5.12	5.22	263,200
08 Jan 14	5.22000 -0.09	5.32	5.20	5.32	104,600
07 Jan 14	5.31000 +0.01	5.35	5.28	5.32	108,200
06 Jan 14	5.30000 +0.08	5.33	5.16	5.26	126,400
03 Jan 14	5.22000 -0.07	5.33	5.12	5.33	304,900
02 Jan 14	5.29000 -0.12	5.35	5.20	5.35	108,700
31 Dec 13	5.41000 +0.02	5.45	5.30	5.38	163,600
30 Dec 13	5.39000 -0.01	5.55	5.35	5.40	89,400
27 Dec 13	5.40000 -0.08	5.53	5.38	5.50	108,200
26 Dec 13	5.48000 +0.04	5.54	5.41	5.47	76,700
24 Dec 13	5.44000 +0.05	5.47	5.29	5.38	68,000
23 Dec 13	5.39000 -0.05	5.50	5.36	5.50	247,500
20 Dec 13	5.44000 +0.34	5.46	4.99	5.10	472,300
19 Dec 13	5.10000 +0.00	5.15	5.00	5.10	115,200
18 Dec 13	5.10000 -0.04	5.20	4.99	5.16	222,800
17 Dec 13	5.14000 +0.23	5.27	4.84	4.91	493,400
16 Dec 13	4.91000 +0.02	4.95	4.84	4.93	96,100
13 Dec 13	4.89000 -0.04	4.97	4.86	4.96	114,200
12 Dec 13	4.93000 -0.04	4.96	4.79	4.96	216,600
11 Dec 13	4.97000 -0.03	5.02	4.91	4.99	119,100
10 Dec 13	5.00000 +0.09	5.03	4.89	4.90	204,700
09 Dec 13	4.91000 -0.17	5.10	4.89	5.10	97,000
06 Dec 13	5.08000 +0.12	5.11	4.93	5.04	369,200
05 Dec 13	4.96000 -0.19	5.14	4.84	5.14	303,900
04 Dec 13	5.15000 +0.03	5.18	5.05	5.10	146,300
03 Dec 13	5.12000 +0.04	5.14	5.01	5.05	246,400
02 Dec 13	5.08000 -0.01	5.14	5.01	5.09	381,600
29 Nov 13	5.09000 +0.10	5.10	4.94	5.03	162,700
27 Nov 13	4.99000 +0.32	5.00	4.62	4.70	273,300
26 Nov 13	4.67000 +0.05	4.70	4.57	4.62	257,700
25 Nov 13	4.62000 -0.17	4.82	4.60	4.78	359,800
22 Nov 13	4.79000 -0.09	4.87	4.75	4.87	94,100
21 Nov 13	4.88000 +0.06	4.93	4.81	4.82	107,000
20 Nov 13	4.82000 -0.12	4.98	4.79	4.93	205,300
19 Nov 13	4.94000 -0.01	5.07	4.90	4.97	96,700
18 Nov 13	4.95000 -0.14	5.10	4.95	5.07	129,800
15 Nov 13	5.09000 +0.00	5.11	4.92	5.10	132,600
14 Nov 13	5.09000 -0.02	5.13	4.98	5.12	111,000
13 Nov 13	5.11000 +0.25	5.11	4.84	4.87	154,000
12 Nov 13	4.86000 +0.03	4.89	4.77	4.83	165,300
11 Nov 13	4.83000 -0.09	5.03	4.80	4.95	434,600
08 Nov 13	4.92000 +0.13	4.98	4.79	4.79	133,300
07 Nov 13	4.79000 -0.11	5.07	4.75	4.94	204,200
06 Nov 13	4.90000 -0.16	5.14	4.83	5.09	228,000
05 Nov 13	5.06000 -0.04	5.14	5.00	5.05	146,100
04 Nov 13	5.10000 +0.02	5.21	5.01	5.08	197,600
01 Nov 13	5.08000 -0.36	5.46	5.03	5.46	478,300
31 Oct 13	5.44000 +0.24	5.52	5.00	5.19	433,000
30 Oct 13	5.20000 +0.06	5.33	5.15	5.20	415,000
29 Oct 13	5.14000 -0.59	5.70	4.91	5.70	709,400
28 Oct 13	5.73000 +0.40	5.75	5.30	5.35	329,800
25 Oct 13	5.33000 -0.08	5.50	5.30	5.45	115,400
24 Oct 13	5.41000 +0.11	5.45	5.28	5.29	142,300
23 Oct 13	5.30000 -0.06	5.40	5.26	5.30	145,600
22 Oct 13	5.36000 +0.04	5.48	5.30	5.43	168,500
21 Oct 13	5.32000 +0.02	5.48	5.10	5.29	411,200
18 Oct 13	5.30000 +0.06	5.43	5.25	5.31	145,600
17 Oct 13	5.24000 +0.00	5.36	5.16	5.22	216,700
16 Oct 13	5.24000 +0.09	5.32	5.16	5.20	168,500
15 Oct 13	5.15000 +0.05	5.26	5.02	5.08	206,800
14 Oct 13	5.10000 -0.25	5.34	5.05	5.29	276,300
11 Oct 13	5.35000 +0.40	5.45	4.97	5.00	381,500
10 Oct 13	4.95000 +0.27	4.95	4.70	4.75	288,400
09 Oct 13	4.68000 +0.03	4.74	4.53	4.69	520,100
08 Oct 13	4.65000 -0.10	4.74	4.60	4.74	405,100
07 Oct 13	4.75000 -0.15	4.85	4.67	4.84	404,700
04 Oct 13	4.90000 +0.03	5.03	4.87	4.87	182,200
03 Oct 13	4.87000 -0.19	5.07	4.86	5.03	207,600
02 Oct 13	5.06000 +0.07	5.10	4.95	4.95	259,800
01 Oct 13	4.99000 +0.06	5.20	4.92	5.07	361,600
30 Sep 13	4.93000 -0.30	5.18	4.67	5.15	751,700
27 Sep 13	5.23000 -0.08	5.32	5.15	5.26	135,900
26 Sep 13	5.31000 -0.02	5.35	5.22	5.33	91,100
25 Sep 13	5.33000 -0.01	5.38	5.32	5.33	116,300
24 Sep 13	5.34000 +0.00	5.40	5.27	5.34	164,600
23 Sep 13	5.34000 -0.09	5.40	5.24	5.39	174,800
20 Sep 13	5.43000 -0.01	5.47	5.31	5.43	175,200
19 Sep 13	5.44000 -0.16	5.68	5.40	5.62	135,300
18 Sep 13	5.60000 +0.04	5.72	5.44	5.54	140,800
17 Sep 13	5.56000 +0.17	5.57	5.40	5.40	120,500
16 Sep 13	5.39000 +0.01	5.56	5.38	5.50	286,800
13 Sep 13	5.38000 +0.20	5.43	5.18	5.20	127,000
12 Sep 13	5.18000 -0.13	5.34	5.15	5.30	110,600
11 Sep 13	5.31000 +0.04	5.39	5.19	5.24	160,700
10 Sep 13	5.27000 -0.12	5.45	5.16	5.45	240,300
09 Sep 13	5.39000 +0.05	5.44	5.29	5.38	179,700
06 Sep 13	5.34000 +0.00	5.45	5.15	5.38	117,500
05 Sep 13	5.34000 -0.08	5.47	5.23	5.45	160,500
04 Sep 13	5.42000 +0.14	5.44	5.15	5.27	110,500
03 Sep 13	5.28000 -0.16	5.59	5.21	5.55	143,300
30 Aug 13	5.44000 -0.08	5.59	5.32	5.57	166,000
29 Aug 13	5.52000 -0.29	6.01	5.22	5.82	397,600
28 Aug 13	5.81000 +0.06	5.93	5.72	5.74	92,800
27 Aug 13	5.75000 -0.29	5.94	5.70	5.91	122,500
26 Aug 13	6.04000 -0.10	6.24	5.99	6.15	89,300
23 Aug 13	6.14000 -0.11	6.26	6.04	6.26	54,700
22 Aug 13	6.25000 +0.16	6.25	6.05	6.14	55,300
21 Aug 13	6.09000 +0.00	6.18	6.03	6.05	85,700
20 Aug 13	6.09000 +0.14	6.22	5.94	5.94	125,700
19 Aug 13	5.95000 -0.48	6.50	5.94	6.40	116,400
16 Aug 13	6.43000 +0.18	6.50	6.20	6.20	181,700
15 Aug 13	6.25000 -0.28	6.42	6.14	6.42	145,200
14 Aug 13	6.53000 -0.04	6.65	6.50	6.59	48,700
13 Aug 13	6.57000 +0.11	6.62	6.27	6.49	85,100
12 Aug 13	6.46000 -0.17	6.66	6.40	6.54	108,400
09 Aug 13	6.63000 -0.17	6.99	6.61	6.77	71,400
08 Aug 13	6.80000 +0.31	6.87	6.52	6.56	82,000
07 Aug 13	6.49000 -0.29	6.76	6.45	6.76	76,700
06 Aug 13	6.78000 -0.17	6.92	6.71	6.92	57,600
05 Aug 13	6.95000 -0.01	6.99	6.81	6.97	43,100
02 Aug 13	6.96000 +0.16	6.98	6.64	6.77	110,000
01 Aug 13	6.80000 +0.22	6.80	6.59	6.65	92,900
31 Jul 13	6.58000 +0.00	6.78	6.51	6.60	59,400
30 Jul 13	6.58000 -0.12	6.85	6.48	6.69	93,700
29 Jul 13	6.70000 -0.21	6.90	6.65	6.90	92,400
26 Jul 13	6.91000 -0.08	7.15	6.80	6.93	70,900
25 Jul 13	6.99000 +0.48	6.99	6.45	6.45	81,300
24 Jul 13	6.51000 -0.11	6.69	6.47	6.64	88,200
23 Jul 13	6.62000 -0.35	6.99	6.52	6.99	152,400
22 Jul 13	6.97000 -0.15	7.17	6.93	7.15	74,800
19 Jul 13	7.12000 +0.03	7.15	6.98	7.08	93,400
18 Jul 13	7.09000 +0.21	7.09	6.85	6.93	103,700
17 Jul 13	6.88000 +0.24	6.96	6.71	6.71	117,400
16 Jul 13	6.64000 -0.01	6.79	6.55	6.65	85,000
15 Jul 13	6.65000 -0.27	6.99	6.63	6.95	178,600
12 Jul 13	6.92000 +0.12	6.94	6.71	6.80	123,200
11 Jul 13	6.80000 +0.18	6.85	6.45	6.69	148,200
10 Jul 13	6.62000 +0.02	6.65	6.51	6.64	94,500
09 Jul 13	6.60000 +0.04	6.65	6.56	6.60	111,100
08 Jul 13	6.56000 +0.06	6.64	6.48	6.51	180,000
05 Jul 13	6.50000 +0.48	6.50	6.07	6.13	164,800
03 Jul 13	6.02000 +0.00	6.04	5.89	6.00	222,800
02 Jul 13	6.02000 -0.14	6.16	5.97	6.10	155,700
01 Jul 13	6.16000 -0.03	6.50	6.13	6.20	214,900
28 Jun 13	6.19000 +0.01	6.24	6.07	6.17	935,800
27 Jun 13	6.18000 +0.41	6.22	5.80	5.80	127,900
26 Jun 13	5.77000 +0.03	5.80	5.73	5.79	254,500
25 Jun 13	5.74000 +0.04	5.80	5.61	5.76	109,100
24 Jun 13	5.70000 -0.32	6.03	5.70	5.96	135,100
21 Jun 13	6.02000 +0.13	6.06	5.79	5.95	181,300
20 Jun 13	5.89000 -0.17	6.00	5.77	5.96	116,600
19 Jun 13	6.06000 +0.09	6.11	5.99	5.99	101,000
18 Jun 13	5.97000 +0.12	6.05	5.85	5.88	157,600
17 Jun 13	5.85000 +0.29	5.88	5.63	5.65	94,800
14 Jun 13	5.56000 -0.15	5.86	5.55	5.70	130,200
13 Jun 13	5.71000 +0.24	5.76	5.29	5.48	155,500
12 Jun 13	5.47000 -0.18	5.75	5.43	5.70	176,800
11 Jun 13	5.65000 -0.24	5.89	5.55	5.79	123,600
10 Jun 13	5.89000 -0.08	6.04	5.81	5.90	235,900
07 Jun 13	5.97000 +0.10	6.03	5.81	5.91	99,300
06 Jun 13	5.87000 -0.03	6.00	5.71	5.86	119,400
05 Jun 13	5.90000 -0.24	6.13	5.85	6.11	125,300
04 Jun 13	6.14000 -0.05	6.26	6.07	6.19	114,100
03 Jun 13	6.19000 +0.10	6.29	5.97	6.11	263,900
31 May 13	6.09000 -0.18	6.24	6.09	6.21	186,700
30 May 13	6.27000 +0.03	6.30	6.17	6.27	127,000
29 May 13	6.24000 -0.14	6.44	6.15	6.32	115,700
28 May 13	6.38000 +0.19	6.45	6.08	6.31	146,300
24 May 13	6.19000 +0.04	6.25	6.13	6.15	75,600
23 May 13	6.15000 -0.14	6.20	6.01	6.18	217,500
22 May 13	6.29000 -0.22	6.59	6.20	6.48	122,500
21 May 13	6.51000 -0.03	6.57	6.39	6.53	95,600
20 May 13	6.54000 -0.01	6.57	6.21	6.42	132,100
17 May 13	6.55000 +0.07	6.60	6.38	6.50	120,900
16 May 13	6.48000 +0.08	6.49	6.37	6.39	76,700
15 May 13	6.40000 +0.00	6.50	6.36	6.37	148,700
14 May 13	6.40000 +0.05	6.50	6.35	6.39	178,000
13 May 13	6.35000 +0.30	6.54	5.91	6.02	206,900
10 May 13	6.05000 -0.17	6.33	6.04	6.22	272,900
09 May 13	6.22000 -0.07	6.33	6.15	6.30	341,600
08 May 13	6.29000 +0.20	6.40	6.03	6.08	298,800
07 May 13	6.09000 +0.24	6.16	5.82	5.82	276,500
06 May 13	5.85000 +0.17	5.92	5.64	5.64	277,300
03 May 13	5.68000 +0.12	5.75	5.59	5.67	229,500
02 May 13	5.56000 -0.15	5.73	5.56	5.73	348,600
01 May 13	5.71000 -0.22	5.92	5.66	5.92	255,000
30 Apr 13	5.93000 -0.12	6.05	5.50	6.01	674,600
29 Apr 13	6.05000 +0.21	6.15	5.82	5.90	355,100
26 Apr 13	5.84000 +0.18	5.88	5.65	5.70	148,300
25 Apr 13	5.66000 +0.13	5.75	5.58	5.58	152,800
24 Apr 13	5.53000 +0.12	5.58	5.38	5.39	153,000
23 Apr 13	5.41000 +0.03	5.42	5.37	5.41	222,500
22 Apr 13	5.38000 +0.03	5.42	5.26	5.42	145,700
19 Apr 13	5.35000 +0.06	5.36	5.20	5.31	101,200
18 Apr 13	5.29000 +0.04	5.33	5.27	5.28	120,800
17 Apr 13	5.25000 -0.11	5.32	5.17	5.26	132,900
16 Apr 13	5.36000 +0.12	5.45	5.28	5.32	161,100
15 Apr 13	5.24000 -0.18	5.52	5.09	5.37	202,000
12 Apr 13	5.42000 -0.08	5.44	5.01	5.41	149,400
11 Apr 13	5.50000 +0.10	5.53	5.40	5.40	137,200
10 Apr 13	5.40000 +0.33	5.42	5.10	5.10	134,400
09 Apr 13	5.07000 -0.05	5.14	5.03	5.13	137,800
08 Apr 13	5.12000 +0.12	5.12	5.00	5.04	83,700
05 Apr 13	5.00000 -0.02	5.01	4.93	4.93	86,500
04 Apr 13	5.02000 +0.06	5.05	4.99	4.99	48,800
03 Apr 13	4.96000 -0.04	5.03	4.95	5.03	120,600
02 Apr 13	5.00000 +0.12	5.05	4.90	4.90	179,000
01 Apr 13	4.88000 -0.09	5.08	4.75	4.99	185,500
28 Mar 13	4.97000 -0.08	5.07	4.96	5.07	164,400
27 Mar 13	5.05000 +0.01	5.06	4.96	5.02	232,700
26 Mar 13	5.04000 -0.01	5.11	5.00	5.09	113,300
25 Mar 13	5.05000 +0.08	5.10	4.94	4.95	155,400
22 Mar 13	4.97000 -0.12	5.10	4.93	5.10	62,500
21 Mar 13	5.09000 +0.00	5.09	5.01	5.07	63,100
20 Mar 13	5.09000 +0.06	5.10	5.01	5.05	109,400
19 Mar 13	5.03000 +0.11	5.04	4.89	4.91	136,300
18 Mar 13	4.92000 -0.12	5.00	4.63	5.00	156,400
15 Mar 13	5.04000 -0.02	5.08	4.98	5.08	150,700
14 Mar 13	5.06000 +0.03	5.12	5.00	5.03	72,700
13 Mar 13	5.03000 +0.00	5.08	4.86	5.02	114,500
12 Mar 13	5.03000 -0.07	5.12	4.99	5.11	75,400
11 Mar 13	5.10000 +0.20	5.10	4.91	4.91	140,300
08 Mar 13	4.90000 +0.13	4.98	4.75	4.84	206,200
07 Mar 13	4.77000 +0.06	4.85	4.69	4.72	103,700
06 Mar 13	4.71000 +0.07	4.71	4.47	4.69	105,400
05 Mar 13	4.64000 +0.17	4.74	4.43	4.52	115,600
04 Mar 13	4.47000 -0.04	4.58	4.41	4.52	108,300
01 Mar 13	4.51000 +0.21	4.56	4.29	4.29	211,200
28 Feb 13	4.30000 -0.02	4.41	4.28	4.32	175,600
27 Feb 13	4.32000 +0.02	4.40	4.27	4.29	79,900
26 Feb 13	4.30000 +0.10	4.33	4.23	4.23	96,200
25 Feb 13	4.20000 -0.10	4.36	4.20	4.35	98,000
22 Feb 13	4.30000 +0.05	4.33	4.28	4.30	103,100
21 Feb 13	4.25000 +0.02	4.30	4.20	4.23	102,500
20 Feb 13	4.23000 -0.12	4.35	4.23	4.34	132,300
19 Feb 13	4.35000 +0.14	4.35	4.10	4.19	182,200
15 Feb 13	4.21000 -0.07	4.33	4.18	4.33	143,100
14 Feb 13	4.28000 +0.15	4.39	4.13	4.13	196,100
13 Feb 13	4.13000 +0.05	4.16	4.06	4.10	203,900
12 Feb 13	4.08000 +0.09	4.14	3.99	4.00	146,500
11 Feb 13	3.99000 -0.01	4.05	3.98	4.00	102,800
08 Feb 13	4.00000 +0.04	4.03	3.96	3.99	136,000
07 Feb 13	3.96000 +0.07	4.01	3.85	3.87	195,500
06 Feb 13	3.89000 +0.09	3.91	3.78	3.79	121,400
05 Feb 13	3.80000 -0.03	3.85	3.79	3.85	166,600
04 Feb 13	3.83000 -0.18	4.03	3.80	4.00	187,300
01 Feb 13	4.01000 -0.01	4.19	3.97	4.10	169,900
31 Jan 13	4.02000 +0.30	4.12	3.69	3.73	412,300
30 Jan 13	3.72000 -0.03	3.78	3.70	3.73	54,300
29 Jan 13	3.75000 +0.01	3.76	3.67	3.72	35,700
28 Jan 13	3.74000 -0.02	3.80	3.71	3.75	97,400
25 Jan 13	3.76000 -0.01	3.81	3.73	3.81	73,700
24 Jan 13	3.77000 +0.03	3.79	3.74	3.75	78,300
23 Jan 13	3.74000 -0.02	3.78	3.74	3.77	89,800
22 Jan 13	3.76000 +0.07	3.78	3.71	3.73	213,700
18 Jan 13	3.69000 -0.01	3.73	3.66	3.69	33,200
17 Jan 13	3.70000 +0.14	3.72	3.45	3.58	203,000
16 Jan 13	3.56000 -0.12	3.73	3.55	3.67	48,100
15 Jan 13	3.68000 +0.07	3.71	3.60	3.62	62,400
14 Jan 13	3.61000 -0.07	3.75	3.60	3.71	68,900
11 Jan 13	3.68000 -0.03	3.74	3.65	3.74	37,800
10 Jan 13	3.71000 +0.02	3.75	3.63	3.72	46,000
09 Jan 13	3.69000 +0.04	3.71	3.61	3.67	37,100
08 Jan 13	3.65000 +0.02	3.69	3.57	3.62	36,700
07 Jan 13	3.63000 -0.08	3.71	3.59	3.71	51,900
04 Jan 13	3.71000 +0.02	3.77	3.62	3.69	59,800
03 Jan 13	3.69000 -0.09	3.81	3.64	3.80	102,900
02 Jan 13	3.78000 +0.11	3.95	3.70	3.86	200,100
31 Dec 12	3.67000 +0.19	3.70	3.46	3.50	147,900
28 Dec 12	3.48000 -0.22	3.75	3.46	3.67	146,200
27 Dec 12	3.70000 +0.08	3.73	3.52	3.64	80,000
26 Dec 12	3.62000 +0.02	3.77	3.55	3.62	82,600
24 Dec 12	3.60000 -0.04	3.81	3.50	3.63	40,500
21 Dec 12	3.64000 -0.08	3.69	3.52	3.69	171,800
20 Dec 12	3.72000 +0.00	3.75	3.65	3.75	111,700
19 Dec 12	3.72000 +0.27	3.93	3.34	3.46	200,400
18 Dec 12	3.45000 +0.07	3.49	3.38	3.39	145,600
17 Dec 12	3.38000 +0.07	3.41	3.35	3.35	65,700
14 Dec 12	3.31000 +0.03	3.42	3.27	3.27	48,400
13 Dec 12	3.28000 -0.08	3.40	3.25	3.40	85,700
12 Dec 12	3.36000 -0.05	3.43	3.32	3.43	67,800
11 Dec 12	3.41000 +0.01	3.49	3.36	3.44	148,900
10 Dec 12	3.40000 +0.22	3.43	3.18	3.20	119,400
07 Dec 12	3.18000 +0.06	3.21	3.05	3.12	94,400
06 Dec 12	3.12000 -0.01	3.13	3.05	3.10	38,700
05 Dec 12	3.13000 +0.04	3.15	3.10	3.12	49,000
04 Dec 12	3.09000 +0.02	3.12	3.04	3.04	101,700
03 Dec 12	3.07000 -0.06	3.23	3.01	3.17	135,300
30 Nov 12	3.13000 +0.00	3.17	3.09	3.14	56,400
29 Nov 12	3.13000 -0.02	3.22	3.06	3.21	110,000
28 Nov 12	3.15000 +0.18	3.15	2.98	2.98	51,800
27 Nov 12	2.97000 -0.02	3.01	2.96	2.98	73,100
26 Nov 12	2.99000 -0.09	3.09	2.90	3.06	130,800
23 Nov 12	3.08000 +0.08	3.25	3.02	3.02	73,700
21 Nov 12	3.00000 -0.05	3.03	2.90	2.90	106,800
20 Nov 12	3.05000 +0.16	3.13	2.88	2.88	108,700
19 Nov 12	2.89000 -0.01	2.97	2.77	2.90	143,200
16 Nov 12	2.90000 -0.13	3.02	2.82	3.00	143,200
15 Nov 12	3.03000 +0.03	3.15	3.00	3.01	138,800
14 Nov 12	3.00000 -0.16	3.19	3.00	3.17	141,300
13 Nov 12	3.16050 -0.06	3.29	3.16	3.16	66,300
12 Nov 12	3.22000 +0.10	3.28	3.10	3.12	73,100
09 Nov 12	3.12000 -0.10	3.22	3.10	3.17	100,100
08 Nov 12	3.22000 -0.20	3.43	3.20	3.42	93,100
07 Nov 12	3.42000 -0.08	3.50	3.36	3.45	103,800
06 Nov 12	3.50000 +0.23	3.57	3.28	3.28	144,600
05 Nov 12	3.27000 -0.17	3.47	3.25	3.42	157,500
02 Nov 12	3.44000 -0.19	3.63	3.41	3.63	75,600
01 Nov 12	3.63000 +0.00	3.64	3.56	3.62	80,800
31 Oct 12	3.63000 +0.08	3.66	3.51	3.58	78,500
26 Oct 12	3.55000 +0.00	3.62	3.45	3.54	54,600
25 Oct 12	3.55000 +0.11	3.55	3.45	3.50	52,800
24 Oct 12	3.44000 +0.22	3.57	3.25	3.25	93,300
23 Oct 12	3.22000 -0.16	3.38	3.19	3.36	96,600
22 Oct 12	3.38000 -0.14	3.56	3.20	3.53	101,900
19 Oct 12	3.52000 -0.16	3.69	3.44	3.65	98,200
18 Oct 12	3.68000 -0.12	3.82	3.60	3.80	96,300
17 Oct 12	3.80000 +0.07	3.80	3.67	3.73	68,700
16 Oct 12	3.73000 +0.02	3.77	3.63	3.74	67,900
15 Oct 12	3.71000 +0.01	3.73	3.60	3.67	102,300
12 Oct 12	3.70000 -0.05	3.77	3.70	3.74	35,200
11 Oct 12	3.75000 +0.00	3.79	3.72	3.78	18,000
10 Oct 12	3.75000 +0.01	3.81	3.73	3.76	82,900
09 Oct 12	3.74000 -0.08	3.84	3.74	3.82	35,300
08 Oct 12	3.82000 +0.04	3.87	3.75	3.77	61,200
05 Oct 12	3.78000 -0.06	3.88	3.78	3.85	76,900
04 Oct 12	3.84000 +0.08	3.84	3.75	3.76	63,000
03 Oct 12	3.76000 +0.03	3.78	3.70	3.74	88,300
02 Oct 12	3.73000 -0.02	3.81	3.68	3.77	155,000
01 Oct 12	3.75000 +0.02	3.93	3.73	3.76	101,200
28 Sep 12	3.73000 -0.10	3.84	3.73	3.80	68,700
27 Sep 12	3.83000 +0.06	3.89	3.78	3.78	107,200
26 Sep 12	3.77000 +0.01	3.80	3.71	3.78	82,300
25 Sep 12	3.76000 -0.04	3.86	3.74	3.81	113,500
24 Sep 12	3.80000 -0.05	3.87	3.76	3.84	182,000
21 Sep 12	3.85000 -0.14	4.04	3.81	4.04	181,500
20 Sep 12	3.99000 +0.10	4.00	3.82	3.86	103,200
19 Sep 12	3.89000 -0.09	4.03	3.89	3.98	106,800
18 Sep 12	3.98000 +0.05	4.01	3.87	3.89	107,900
17 Sep 12	3.93000 +0.14	3.94	3.80	3.80	142,000
14 Sep 12	3.79000 +0.04	3.83	3.73	3.77	208,600
13 Sep 12	3.75000 -0.15	4.03	3.70	3.92	965,200
12 Sep 12	3.90000 -0.10	4.04	3.86	4.02	178,800
11 Sep 12	4.00000 +0.00	4.05	3.98	4.02	181,500
10 Sep 12	4.00000 +0.05	4.05	3.94	3.95	204,500
07 Sep 12	3.95000 +0.00	3.99	3.82	3.99	224,700
06 Sep 12	3.95000 +0.19	3.96	3.76	3.80	122,700
05 Sep 12	3.76000 +0.09	3.79	3.67	3.69	136,500
04 Sep 12	3.67000 +0.08	3.75	3.60	3.65	167,300
31 Aug 12	3.59500 -0.06	3.71	3.58	3.70	191,600
30 Aug 12	3.65000 -0.03	3.71	3.59	3.63	133,500
29 Aug 12	3.68000 -0.03	3.78	3.64	3.69	168,300
28 Aug 12	3.71000 -0.06	3.80	3.64	3.80	795,300
27 Aug 12	3.77000 +0.07	3.83	3.64	3.71	179,200
24 Aug 12	3.70000 +0.15	3.72	3.47	3.58	105,100
23 Aug 12	3.55000 -0.05	3.81	3.49	3.80	199,900
22 Aug 12	3.60000 -0.08	3.75	3.58	3.69	226,200
21 Aug 12	3.68000 -0.10	3.99	3.65	3.83	168,900
20 Aug 12	3.78000 +0.07	3.78	3.66	3.68	195,300
17 Aug 12	3.71000 -0.02	3.78	3.66	3.72	84,600
16 Aug 12	3.73000 -0.03	3.77	3.66	3.77	50,600
15 Aug 12	3.76000 +0.20	3.76	3.56	3.57	47,100
14 Aug 12	3.56000 -0.13	3.73	3.56	3.71	56,400
13 Aug 12	3.69000 +0.10	3.88	3.59	3.59	96,500
10 Aug 12	3.59000 -0.01	3.61	3.52	3.58	52,600
09 Aug 12	3.60000 -0.08	3.66	3.51	3.66	83,100
08 Aug 12	3.68000 -0.01	3.78	3.65	3.67	40,000
07 Aug 12	3.69000 -0.05	3.85	3.66	3.75	128,000
06 Aug 12	3.74000 +0.22	3.75	3.51	3.53	80,100
03 Aug 12	3.52000 +0.09	3.59	3.40	3.44	58,100
02 Aug 12	3.43000 -0.05	3.59	3.42	3.47	105,000
01 Aug 12	3.48000 -0.03	3.56	3.48	3.52	76,700
31 Jul 12	3.51000 +0.09	3.59	3.41	3.41	59,600
30 Jul 12	3.42000 -0.07	3.59	3.41	3.57	97,400
27 Jul 12	3.49000 +0.20	3.51	3.19	3.27	124,400
26 Jul 12	3.29000 -0.19	3.52	3.13	3.51	229,200
25 Jul 12	3.48000 -0.13	3.70	3.46	3.67	134,700
24 Jul 12	3.61000 +0.03	3.70	3.57	3.58	153,000
23 Jul 12	3.58000 -0.14	3.70	3.57	3.65	140,300
20 Jul 12	3.72000 -0.08	3.76	3.70	3.74	165,400
19 Jul 12	3.80000 -0.12	3.95	3.78	3.90	123,100
18 Jul 12	3.92000 +0.04	4.12	3.88	3.90	410,100
17 Jul 12	3.88000 +0.14	3.91	3.73	3.78	186,300
16 Jul 12	3.74000 +0.01	3.79	3.69	3.76	68,200
13 Jul 12	3.73000 +0.03	3.75	3.67	3.73	105,000
12 Jul 12	3.70000 +0.06	3.74	3.62	3.62	95,600
11 Jul 12	3.64000 -0.06	3.71	3.62	3.70	141,100
10 Jul 12	3.70000 +0.11	3.71	3.62	3.64	239,800
09 Jul 12	3.59000 +0.00	3.65	3.53	3.53	184,400
06 Jul 12	3.59000 +0.00	3.67	3.50	3.53	147,800
05 Jul 12	3.59000 +0.03	3.63	3.48	3.53	130,700
03 Jul 12	3.56000 -0.01	3.62	3.51	3.58	113,600
02 Jul 12	3.57000 +0.08	3.60	3.42	3.50	142,400
29 Jun 12	3.49000 +0.14	3.50	3.37	3.40	200,000
28 Jun 12	3.35000 -0.10	3.45	3.26	3.42	177,800
27 Jun 12	3.45000 -0.02	3.51	3.41	3.46	88,600
26 Jun 12	3.47000 -0.02	3.63	3.42	3.50	154,400
25 Jun 12	3.49000 +0.01	3.60	3.34	3.41	165,100
22 Jun 12	3.48000 +0.31	3.52	3.21	3.21	838,500
21 Jun 12	3.17000 -0.13	3.36	3.16	3.35	78,600
20 Jun 12	3.30000 -0.02	3.37	3.28	3.30	101,500
19 Jun 12	3.32000 +0.21	3.34	3.10	3.12	243,800
18 Jun 12	3.11000 -0.03	3.15	3.04	3.10	69,600
15 Jun 12	3.14000 +0.03	3.17	3.08	3.10	185,100
14 Jun 12	3.11000 +0.05	3.13	3.01	3.06	112,200
13 Jun 12	3.06000 +0.00	3.09	3.02	3.05	77,800
12 Jun 12	3.06000 +0.08	3.07	2.99	3.02	82,500
11 Jun 12	2.98000 -0.05	3.07	2.98	3.06	140,300
08 Jun 12	3.03000 -0.08	3.13	3.00	3.09	159,200
07 Jun 12	3.11000 -0.04	3.15	3.07	3.15	73,900
06 Jun 12	3.15000 +0.09	3.18	3.06	3.10	87,800
05 Jun 12	3.06000 +0.08	3.08	2.96	2.96	89,800
04 Jun 12	2.98000 +0.07	3.00	2.91	2.93	154,600
01 Jun 12	2.91000 -0.05	2.96	2.88	2.93	123,300
31 May 12	2.96000 +0.03	3.02	2.93	2.93	114,300
30 May 12	2.93000 -0.04	2.99	2.91	2.93	47,500
29 May 12	2.97000 -0.01	3.02	2.87	3.01	158,200
25 May 12	2.98000 +0.05	2.98	2.92	2.92	56,700
24 May 12	2.93000 -0.01	2.95	2.88	2.94	105,300
23 May 12	2.94000 -0.03	3.05	2.92	2.94	127,000
22 May 12	2.97000 +0.07	3.02	2.88	2.88	81,000
21 May 12	2.90000 +0.00	2.91	2.82	2.86	97,200
18 May 12	2.90000 +0.02	3.02	2.85	2.88	141,700
17 May 12	2.88000 +0.04	2.94	2.85	2.85	122,300
16 May 12	2.84000 -0.13	3.03	2.76	3.00	206,500
15 May 12	2.97000 -0.11	3.07	2.96	3.07	60,000
14 May 12	3.08000 +0.06	3.14	2.86	3.00	205,300
11 May 12	3.02000 -0.17	3.20	3.00	3.16	249,500
10 May 12	3.19000 +0.04	3.21	3.13	3.19	130,000
09 May 12	3.15000 -0.06	3.21	3.12	3.19	97,000
08 May 12	3.21000 +0.12	3.25	3.07	3.08	223,000
07 May 12	3.09000 +0.05	3.15	2.97	3.06	120,000
04 May 12	3.04000 -0.06	3.12	2.98	3.10	159,000
03 May 12	3.10000 +0.05	3.18	2.94	3.08	302,200
02 May 12	3.05000 +0.05	3.05	2.90	3.00	128,700
01 May 12	3.00000 +0.02	3.03	2.94	2.94	169,000
30 Apr 12	2.98000 +0.02	3.00	2.91	2.95	133,000
27 Apr 12	2.96000 -0.01	2.99	2.88	2.99	61,600
26 Apr 12	2.97000 -0.01	3.02	2.94	2.98	30,100
25 Apr 12	2.98000 -0.04	3.08	2.92	3.06	96,400
24 Apr 12	3.02000 +0.10	3.04	2.90	2.92	148,300
23 Apr 12	2.92000 -0.01	2.93	2.86	2.86	74,500
20 Apr 12	2.93000 +0.06	2.94	2.87	2.92	96,900
19 Apr 12	2.87000 -0.01	2.95	2.85	2.90	53,700
18 Apr 12	2.88000 -0.03	2.94	2.84	2.90	96,600
17 Apr 12	2.91000 +0.07	2.96	2.86	2.88	67,100
16 Apr 12	2.84000 +0.02	2.90	2.81	2.83	49,000
13 Apr 12	2.82000 -0.07	2.90	2.81	2.86	133,500
12 Apr 12	2.89000 -0.05	2.96	2.88	2.94	153,500
11 Apr 12	2.94000 +0.07	2.99	2.82	2.97	200,700
10 Apr 12	2.87000 -0.02	2.94	2.87	2.89	102,000
09 Apr 12	2.89000 +0.01	2.94	2.82	2.83	95,500
05 Apr 12	2.88000 +0.00	2.90	2.81	2.86	68,700
04 Apr 12	2.88000 -0.14	3.03	2.88	2.98	126,900
03 Apr 12	3.02000 -0.01	3.04	2.97	3.01	131,300
02 Apr 12	3.03000 +0.00	3.04	2.99	3.01	55,300
30 Mar 12	3.03000 +0.03	3.04	2.96	3.02	143,700
29 Mar 12	3.00000 +0.01	3.01	2.95	2.98	24,600
28 Mar 12	2.99000 +0.00	3.02	2.98	2.99	66,000
27 Mar 12	2.99000 -0.09	3.08	2.98	3.08	107,400
26 Mar 12	3.08000 +0.03	3.13	3.03	3.08	103,700
23 Mar 12	3.05000 +0.03	3.05	3.01	3.01	52,100
22 Mar 12	3.02000 +0.00	3.05	2.96	2.97	46,700
21 Mar 12	3.02000 -0.01	3.04	2.89	3.03	32,900
20 Mar 12	3.03000 -0.04	3.08	3.00	3.05	39,200
19 Mar 12	3.07000 +0.00	3.09	2.99	3.07	116,800
16 Mar 12	3.07000 +0.07	3.08	2.96	2.99	151,800
15 Mar 12	3.00000 +0.06	3.00	2.94	2.98	51,700
14 Mar 12	2.94000 -0.01	2.97	2.90	2.94	48,400
13 Mar 12	2.95000 +0.09	2.95	2.85	2.90	123,900
12 Mar 12	2.86000 +0.05	2.98	2.81	2.81	192,100
09 Mar 12	2.81000 +0.01	2.83	2.76	2.83	203,500
08 Mar 12	2.80000 +0.04	2.80	2.71	2.80	147,800
07 Mar 12	2.76000 +0.01	2.80	2.70	2.76	136,300
06 Mar 12	2.75000 -0.04	2.80	2.75	2.75	56,700
05 Mar 12	2.79000 +0.06	2.80	2.74	2.74	90,700
02 Mar 12	2.73000 -0.01	2.82	2.71	2.75	91,400
01 Mar 12	2.74000 +0.01	2.82	2.72	2.74	108,900
29 Feb 12	2.73000 -0.05	2.81	2.70	2.80	115,900
28 Feb 12	2.78000 +0.02	2.83	2.76	2.77	55,900
27 Feb 12	2.76000 +0.01	2.78	2.70	2.72	38,300
24 Feb 12	2.75000 -0.08	2.82	2.74	2.82	55,600
23 Feb 12	2.83000 -0.11	2.93	2.75	2.84	134,000
22 Feb 12	2.94000 +0.08	2.94	2.85	2.85	170,500
21 Feb 12	2.86000 -0.13	2.97	2.83	2.97	108,700
17 Feb 12	2.99000 -0.03	3.05	2.98	3.04	32,200
16 Feb 12	3.02000 +0.06	3.04	2.90	2.98	85,000
15 Feb 12	2.96000 -0.11	3.06	2.96	3.06	60,800
14 Feb 12	3.07000 +0.07	3.09	2.96	2.99	235,700
13 Feb 12	3.00000 +0.08	3.05	2.93	3.02	105,500
10 Feb 12	2.92000 -0.11	3.10	2.92	3.00	81,600
09 Feb 12	3.03000 +0.13	3.08	2.95	3.01	178,600
08 Feb 12	2.90000 +0.01	2.95	2.86	2.91	120,600
07 Feb 12	2.89000 +0.00	2.92	2.86	2.92	47,900
06 Feb 12	2.89000 -0.03	2.95	2.85	2.92	185,700
03 Feb 12	2.92000 +0.04	3.01	2.90	2.93	171,300
02 Feb 12	2.88000 -0.01	2.93	2.84	2.91	108,600
01 Feb 12	2.89000 +0.01	2.93	2.84	2.89	112,500
31 Jan 12	2.88000 -0.05	2.96	2.84	2.94	106,800
30 Jan 12	2.93000 +0.00	2.97	2.85	2.90	68,100
27 Jan 12	2.93000 +0.00	2.93	2.85	2.92	142,300
26 Jan 12	2.93000 +0.20	3.09	2.74	2.74	569,900
25 Jan 12	2.73000 +0.01	2.78	2.65	2.73	176,500
24 Jan 12	2.72000 +0.09	2.75	2.40	2.62	200,400
23 Jan 12	2.63000 +0.01	2.64	2.58	2.60	68,800
20 Jan 12	2.62000 +0.01	2.67	2.57	2.60	148,900
19 Jan 12	2.61000 +0.05	2.62	2.55	2.56	60,300
18 Jan 12	2.56000 +0.06	2.56	2.45	2.48	82,000
17 Jan 12	2.50000 +0.05	2.50	2.45	2.46	74,600
13 Jan 12	2.45000 -0.04	2.49	2.40	2.45	61,900
12 Jan 12	2.49000 +0.00	2.52	2.45	2.49	37,800
11 Jan 12	2.49000 +0.08	2.50	2.32	2.39	76,300
10 Jan 12	2.41000 +0.17	2.45	2.27	2.27	141,800
09 Jan 12	2.24000 +0.02	2.28	2.22	2.23	110,300
06 Jan 12	2.22000 +0.01	2.37	2.20	2.21	281,600
05 Jan 12	2.21000 -0.07	2.30	2.20	2.26	130,900
04 Jan 12	2.28000 +0.00	2.35	2.24	2.26	157,100
03 Jan 12	2.28000 +0.08	2.37	2.22	2.28	234,400
30 Dec 11	2.20000 +0.01	2.24	2.18	2.19	191,000
29 Dec 11	2.19000 +0.03	2.22	2.15	2.17	58,500
28 Dec 11	2.16000 -0.05	2.23	2.16	2.21	100,200
27 Dec 11	2.21000 -0.02	2.27	2.20	2.24	60,900
23 Dec 11	2.23000 +0.01	2.29	2.20	2.24	109,700
22 Dec 11	2.22000 +0.04	2.26	2.19	2.20	92,600
21 Dec 11	2.18000 -0.10	2.30	2.18	2.28	132,100
20 Dec 11	2.28000 +0.08	2.29	2.22	2.28	79,500
19 Dec 11	2.20000 -0.11	2.33	2.20	2.33	86,200
16 Dec 11	2.31000 +0.03	2.36	2.22	2.31	350,800
15 Dec 11	2.28000 -0.02	2.29	2.23	2.28	126,200
14 Dec 11	2.30000 +0.03	2.32	2.20	2.24	146,800
13 Dec 11	2.27000 -0.04	2.38	2.25	2.31	141,800
12 Dec 11	2.31000 -0.05	2.36	2.21	2.36	137,200
09 Dec 11	2.36000 +0.07	2.42	2.25	2.31	272,200
08 Dec 11	2.29000 -0.06	2.39	2.27	2.33	296,600
07 Dec 11	2.35000 +0.02	2.38	2.28	2.32	108,100
06 Dec 11	2.33000 +0.02	2.39	2.25	2.31	93,100
05 Dec 11	2.31000 -0.02	2.38	2.26	2.38	81,000
02 Dec 11	2.33000 +0.10	2.39	2.24	2.24	184,500
01 Dec 11	2.23000 -0.19	2.40	2.22	2.40	222,200
30 Nov 11	2.42000 +0.19	2.43	2.31	2.36	200,900
29 Nov 11	2.23000 -0.09	2.35	2.15	2.33	86,200
28 Nov 11	2.32000 +0.16	2.43	2.27	2.29	122,900
25 Nov 11	2.16000 +0.00	2.27	2.15	2.16	39,500
23 Nov 11	2.16000 -0.20	2.34	2.16	2.30	125,700
22 Nov 11	2.36000 -0.06	2.47	2.36	2.42	67,800
21 Nov 11	2.42000 -0.07	2.46	2.36	2.42	66,500
18 Nov 11	2.49000 +0.07	2.53	2.42	2.42	95,100
17 Nov 11	2.42000 -0.07	2.55	2.35	2.49	105,400
16 Nov 11	2.49000 -0.13	2.62	2.48	2.59	102,100
15 Nov 11	2.62000 -0.02	2.69	2.57	2.62	77,300
14 Nov 11	2.64000 -0.04	2.75	2.59	2.69	102,800
11 Nov 11	2.68000 +0.12	2.69	2.51	2.60	120,300
10 Nov 11	2.56000 -0.04	2.66	2.54	2.66	89,500
09 Nov 11	2.60000 -0.18	2.74	2.60	2.65	130,200
08 Nov 11	2.78000 +0.12	2.79	2.58	2.69	121,300
07 Nov 11	2.66000 -0.06	2.71	2.50	2.65	150,800
04 Nov 11	2.72000 -0.08	2.77	2.65	2.77	109,500
03 Nov 11	2.80000 +0.14	2.81	2.60	2.66	118,300
02 Nov 11	2.66000 +0.03	2.78	2.62	2.70	121,200
01 Nov 11	2.63000 -0.22	2.83	2.61	2.70	123,000
31 Oct 11	2.85000 +0.02	2.91	2.75	2.75	105,900
28 Oct 11	2.83000 +0.09	2.91	2.73	2.73	94,800
27 Oct 11	2.74000 +0.01	2.95	2.66	2.94	235,500
26 Oct 11	2.73000 +0.13	2.73	2.54	2.66	217,300
25 Oct 11	2.60000 -0.09	2.73	2.58	2.66	145,800
24 Oct 11	2.69000 +0.19	2.76	2.51	2.52	211,200
21 Oct 11	2.50000 -0.15	2.71	2.40	2.71	187,900
20 Oct 11	2.65000 +0.08	2.67	2.52	2.57	123,100
19 Oct 11	2.57000 -0.02	2.65	2.50	2.57	82,500
18 Oct 11	2.59000 -0.06	2.65	2.50	2.60	153,900
17 Oct 11	2.65000 -0.03	2.71	2.58	2.65	161,200
14 Oct 11	2.68000 +0.08	2.68	2.60	2.62	94,600
13 Oct 11	2.60000 +0.03	2.60	2.51	2.54	75,300
12 Oct 11	2.57000 +0.09	2.62	2.47	2.50	263,500
11 Oct 11	2.48000 +0.00	2.49	2.37	2.46	67,500
10 Oct 11	2.48000 +0.16	2.48	2.39	2.40	97,400
07 Oct 11	2.32000 +0.00	2.41	2.30	2.32	99,900
06 Oct 11	2.32000 +0.15	2.35	2.17	2.17	118,300
05 Oct 11	2.17000 -0.09	2.37	2.15	2.28	262,000
04 Oct 11	2.26000 +0.02	2.28	2.08	2.13	198,400
03 Oct 11	2.24000 -0.08	2.36	2.20	2.36	253,400
30 Sep 11	2.32000 -0.08	2.50	2.28	2.35	58,300
29 Sep 11	2.40000 +0.03	2.49	2.29	2.47	67,800
28 Sep 11	2.37000 -0.20	2.59	2.36	2.56	87,000
27 Sep 11	2.57000 +0.09	2.70	2.47	2.54	168,600
26 Sep 11	2.48000 +0.08	2.49	2.35	2.43	35,400
23 Sep 11	2.40000 +0.04	2.45	2.34	2.36	69,400
22 Sep 11	2.36000 +0.01	2.42	2.22	2.22	156,600
21 Sep 11	2.35000 -0.12	2.61	2.35	2.48	192,600
20 Sep 11	2.47000 +0.15	2.70	2.34	2.34	342,800
19 Sep 11	2.32000 -0.25	2.50	2.32	2.48	92,000
16 Sep 11	2.57000 +0.07	2.60	2.45	2.50	279,500
15 Sep 11	2.50000 +0.00	2.50	2.41	2.50	128,000
14 Sep 11	2.50000 +0.09	2.50	2.38	2.44	100,400
13 Sep 11	2.41000 +0.04	2.43	2.37	2.40	98,200
12 Sep 11	2.37000 +0.04	2.40	2.24	2.29	32,700
09 Sep 11	2.33000 -0.07	2.43	2.23	2.39	133,500
08 Sep 11	2.40000 -0.06	2.49	2.40	2.44	92,300
07 Sep 11	2.46000 +0.20	2.49	2.29	2.31	195,100
06 Sep 11	2.26000 +0.04	2.28	2.10	2.10	189,600
02 Sep 11	2.22000 -0.11	2.39	2.20	2.27	246,200
01 Sep 11	2.33000 -0.16	2.51	2.32	2.49	133,100
31 Aug 11	2.49000 -0.17	2.69	2.49	2.67	141,600
30 Aug 11	2.66000 -0.08	2.92	2.58	2.92	225,100
29 Aug 11	2.74000 +0.29	2.83	2.49	2.49	182,200
26 Aug 11	2.45000 +0.07	2.50	2.32	2.35	160,800
25 Aug 11	2.38000 -0.16	2.68	2.37	2.60	118,700
24 Aug 11	2.54000 +0.03	2.58	2.47	2.54	83,400
23 Aug 11	2.51000 +0.15	2.52	2.38	2.38	123,600
22 Aug 11	2.36000 +0.06	2.45	2.32	2.39	105,300
19 Aug 11	2.30000 -0.04	2.48	2.26	2.28	115,200
18 Aug 11	2.34000 -0.33	2.54	2.30	2.54	221,100
17 Aug 11	2.67000 -0.03	2.75	2.61	2.72	78,000
16 Aug 11	2.70000 -0.02	2.74	2.55	2.68	96,400
15 Aug 11	2.72000 +0.33	2.73	2.41	2.41	117,200
12 Aug 11	2.39000 +0.02	2.59	2.32	2.40	108,600
11 Aug 11	2.37000 +0.16	2.64	2.21	2.30	493,400
10 Aug 11	2.21000 -0.24	2.70	2.19	2.47	358,600
09 Aug 11	2.45000 +0.15	2.53	2.37	2.40	340,800
08 Aug 11	2.30000 -0.45	2.73	2.30	2.65	163,100
05 Aug 11	2.75000 -0.16	2.97	2.75	2.97	70,900
04 Aug 11	2.91000 -0.32	3.21	2.89	3.18	216,500
03 Aug 11	3.23000 +0.15	3.24	2.95	3.11	155,000
02 Aug 11	3.08000 -0.10	3.28	3.08	3.15	128,200
01 Aug 11	3.18000 +0.17	3.19	3.04	3.08	116,700
29 Jul 11	3.01000 -0.04	3.10	2.96	3.00	84,000
28 Jul 11	3.05000 +0.12	3.15	2.94	2.94	82,000
27 Jul 11	2.93000 -0.17	3.08	2.91	3.07	154,800
26 Jul 11	3.10000 -0.03	3.20	3.10	3.13	71,100
25 Jul 11	3.13000 -0.08	3.21	3.04	3.16	82,700
22 Jul 11	3.21000 -0.06	3.28	3.19	3.25	27,500
21 Jul 11	3.27000 +0.07	3.30	3.13	3.21	81,100
20 Jul 11	3.20000 +0.06	3.21	2.96	3.13	83,100
19 Jul 11	3.14000 +0.16	3.15	2.99	3.00	100,300
18 Jul 11	2.98000 -0.13	3.07	2.92	3.07	146,400
15 Jul 11	3.11000 -0.06	3.17	3.01	3.17	97,600
14 Jul 11	3.17000 +0.00	3.22	3.12	3.17	49,900
13 Jul 11	3.17000 -0.04	3.24	3.05	3.24	100,900
12 Jul 11	3.21000 -0.05	3.28	3.21	3.25	62,400
11 Jul 11	3.26000 -0.11	3.34	3.20	3.32	77,700
08 Jul 11	3.37000 +0.07	3.42	3.23	3.25	187,100
07 Jul 11	3.30000 +0.08	3.30	3.20	3.26	253,600
06 Jul 11	3.22000 +0.02	3.26	3.15	3.15	114,900
05 Jul 11	3.20000 +0.06	3.21	3.05	3.12	91,400
01 Jul 11	3.14000 +0.04	3.14	3.00	3.12	50,700
30 Jun 11	3.10000 -0.02	3.15	3.06	3.12	164,000
29 Jun 11	3.12000 +0.04	3.18	3.00	3.09	216,900
28 Jun 11	3.08000 +0.15	3.08	2.84	2.93	125,900
27 Jun 11	2.93000 +0.02	2.93	2.85	2.93	108,600
24 Jun 11	2.91000 +0.05	2.93	2.76	2.87	714,500
23 Jun 11	2.86000 +0.11	2.86	2.65	2.71	106,300
22 Jun 11	2.75000 -0.05	2.81	2.69	2.78	113,700
21 Jun 11	2.80000 +0.23	2.82	2.52	2.59	165,200
20 Jun 11	2.57000 +0.08	2.59	2.48	2.48	67,800
17 Jun 11	2.49000 +0.09	2.58	2.42	2.42	171,600
16 Jun 11	2.40000 +0.11	2.41	2.29	2.29	54,200
15 Jun 11	2.29000 -0.08	2.52	2.26	2.33	132,500
14 Jun 11	2.37000 +0.04	2.47	2.33	2.37	295,400
13 Jun 11	2.33000 -0.15	2.53	2.33	2.49	186,900
10 Jun 11	2.48000 -0.13	2.65	2.48	2.59	94,900
09 Jun 11	2.61000 +0.07	2.66	2.54	2.56	119,000
08 Jun 11	2.54000 -0.19	2.72	2.49	2.71	162,600
07 Jun 11	2.73000 +0.09	2.78	2.59	2.65	97,600
06 Jun 11	2.64000 -0.12	2.76	2.64	2.73	113,700
03 Jun 11	2.75900 -0.09	2.80	2.69	2.79	175,000
02 Jun 11	2.84900 -0.10	3.00	2.80	2.95	188,900
01 Jun 11	2.95000 -0.15	3.07	2.95	3.07	149,000
31 May 11	3.10000 +0.05	3.12	3.04	3.06	92,400
27 May 11	3.05000 +0.11	3.15	2.94	2.96	133,300
26 May 11	2.94000 +0.02	2.94	2.81	2.90	103,600
25 May 11	2.92000 +0.11	2.96	2.77	2.78	60,000
24 May 11	2.81000 +0.03	2.87	2.76	2.83	126,600
23 May 11	2.78000 -0.01	2.80	2.64	2.75	117,200
20 May 11	2.79000 -0.05	2.85	2.77	2.81	104,000
19 May 11	2.84000 -0.04	2.92	2.84	2.89	130,600
18 May 11	2.88000 -0.07	3.00	2.83	2.95	93,800
17 May 11	2.95000 -0.11	3.11	2.95	3.03	176,400
16 May 11	3.06000 -0.08	3.21	3.04	3.12	175,900
13 May 11	3.14000 +0.04	3.24	3.05	3.09	270,000
12 May 11	3.10000 +0.02	3.11	2.95	3.05	167,300
11 May 11	3.08000 -0.04	3.11	3.02	3.11	113,300
10 May 11	3.12000 +0.11	3.12	2.99	3.02	179,600
09 May 11	3.01000 -0.09	3.08	2.97	3.06	165,000
06 May 11	3.10000 -0.03	3.16	3.09	3.14	169,000
05 May 11	3.13000 +0.00	3.15	3.03	3.13	196,300
04 May 11	3.13000 -0.05	3.24	3.00	3.18	175,500
03 May 11	3.18000 +0.07	3.21	3.01	3.08	253,000
02 May 11	3.11000 -0.24	3.35	3.07	3.33	252,000
29 Apr 11	3.35000 -0.05	3.40	3.28	3.39	202,000
28 Apr 11	3.40000 +0.05	3.42	3.24	3.35	239,000
27 Apr 11	3.35000 -0.24	3.59	3.21	3.59	361,500
26 Apr 11	3.59000 -0.05	3.65	3.54	3.63	280,800
25 Apr 11	3.64000 +0.04	3.71	3.58	3.60	330,100
21 Apr 11	3.60000 -0.12	3.84	3.49	3.76	725,700
20 Apr 11	3.72000 +0.34	3.74	3.42	3.42	412,600
19 Apr 11	3.38000 +0.03	3.48	3.26	3.32	326,500
18 Apr 11	3.35000 +0.00	3.36	3.13	3.30	275,300
15 Apr 11	3.35000 +0.06	3.36	3.25	3.27	172,300
14 Apr 11	3.29000 +0.04	3.30	3.16	3.20	138,000
13 Apr 11	3.25000 +0.06	3.26	3.11	3.20	230,700
12 Apr 11	3.19000 -0.01	3.22	3.01	3.17	360,300
11 Apr 11	3.20000 -0.05	3.25	3.05	3.23	192,700
08 Apr 11	3.25000 +0.03	3.26	3.15	3.26	258,400
07 Apr 11	3.22000 +0.02	3.23	3.12	3.22	211,800
06 Apr 11	3.20000 +0.01	3.28	3.18	3.24	225,400
05 Apr 11	3.19000 -0.01	3.26	3.12	3.16	171,300
04 Apr 11	3.20000 -0.11	3.38	3.17	3.31	176,600
01 Apr 11	3.31000 +0.01	3.35	3.20	3.34	214,300
31 Mar 11	3.30000 +0.00	3.34	3.30	3.32	272,600
30 Mar 11	3.30000 +0.04	3.32	3.25	3.29	184,100
29 Mar 11	3.26000 +0.05	3.27	3.11	3.22	152,500
28 Mar 11	3.21000 +0.06	3.31	3.16	3.20	332,100
25 Mar 11	3.15000 +0.14	3.22	2.96	3.01	787,200
24 Mar 11	3.01000 +0.25	3.02	2.76	2.79	396,800
23 Mar 11	2.76000 +0.01	2.78	2.74	2.75	221,200
22 Mar 11	2.75000 +0.01	2.76	2.71	2.75	63,100
21 Mar 11	2.74000 +0.09	2.80	2.70	2.70	145,900
18 Mar 11	2.65000 -0.01	2.69	2.56	2.68	449,700
17 Mar 11	2.66000 +0.01	2.68	2.61	2.68	105,200
16 Mar 11	2.65000 -0.01	2.68	2.58	2.64	137,800
15 Mar 11	2.66000 -0.01	2.69	2.50	2.61	172,700
14 Mar 11	2.67000 -0.06	2.74	2.66	2.72	261,000
11 Mar 11	2.73000 +0.00	2.73	2.68	2.73	92,700
10 Mar 11	2.73000 -0.06	2.80	2.69	2.77	196,300
09 Mar 11	2.79000 +0.00	2.80	2.70	2.79	44,600
08 Mar 11	2.79000 +0.04	2.83	2.70	2.74	95,600
07 Mar 11	2.75000 -0.10	2.99	2.67	2.86	313,800
04 Mar 11	2.85000 +0.02	2.90	2.80	2.85	152,900
03 Mar 11	2.83000 +0.14	2.92	2.70	2.70	443,500
02 Mar 11	2.69000 +0.04	2.71	2.62	2.65	83,400
01 Mar 11	2.65000 -0.09	2.77	2.58	2.76	141,100
28 Feb 11	2.74000 +0.01	2.80	2.70	2.70	86,500
25 Feb 11	2.73000 +0.08	2.75	2.57	2.65	96,700
24 Feb 11	2.65000 +0.07	2.68	2.50	2.59	101,200
23 Feb 11	2.58000 -0.06	2.67	2.45	2.67	139,300
22 Feb 11	2.64000 -0.16	2.79	2.62	2.79	147,800
18 Feb 11	2.80000 +0.01	2.82	2.70	2.80	70,800
17 Feb 11	2.79000 -0.04	2.84	2.73	2.84	39,700
16 Feb 11	2.83000 -0.03	2.89	2.78	2.86	70,900
15 Feb 11	2.86000 +0.02	2.87	2.75	2.84	149,900
14 Feb 11	2.84000 +0.01	2.89	2.80	2.82	109,800
11 Feb 11	2.83000 +0.04	2.90	2.76	2.80	146,700
10 Feb 11	2.79000 +0.01	2.83	2.70	2.80	148,500
09 Feb 11	2.78000 -0.04	2.84	2.73	2.84	164,100
08 Feb 11	2.82000 +0.03	2.83	2.74	2.76	111,200
07 Feb 11	2.79000 +0.03	2.81	2.71	2.76	110,000
04 Feb 11	2.76000 -0.04	2.82	2.74	2.81	103,500
03 Feb 11	2.80000 -0.03	2.89	2.78	2.85	98,600
02 Feb 11	2.83000 +0.06	2.87	2.74	2.78	187,600
01 Feb 11	2.77000 +0.03	2.80	2.65	2.79	142,500
31 Jan 11	2.74000 -0.11	2.98	2.72	2.90	344,400
28 Jan 11	2.85000 +0.05	3.10	2.75	2.98	598,300
27 Jan 11	2.80000 +0.25	2.95	2.73	2.85	857,900
26 Jan 11	2.55000 +0.18	2.55	2.35	2.38	132,900
25 Jan 11	2.37000 +0.13	2.39	2.19	2.24	119,600
24 Jan 11	2.24000 -0.02	2.32	2.18	2.27	171,600
21 Jan 11	2.26000 -0.14	2.42	2.24	2.41	164,400
20 Jan 11	2.40000 -0.07	2.45	2.40	2.45	149,200
19 Jan 11	2.47000 -0.03	2.52	2.41	2.51	89,000
18 Jan 11	2.50000 -0.05	2.56	2.45	2.56	94,600
14 Jan 11	2.55000 -0.02	2.59	2.50	2.59	127,500
13 Jan 11	2.57000 -0.08	2.66	2.49	2.66	249,200
12 Jan 11	2.65000 +0.12	2.65	2.51	2.55	95,700
11 Jan 11	2.53000 +0.05	2.53	2.48	2.48	108,200
10 Jan 11	2.48000 -0.03	2.50	2.40	2.48	185,500
07 Jan 11	2.51000 -0.07	2.62	2.40	2.58	224,700
06 Jan 11	2.58000 -0.05	2.67	2.56	2.64	120,900
05 Jan 11	2.63000 +0.04	2.70	2.59	2.60	106,500
04 Jan 11	2.59000 -0.03	2.63	2.55	2.62	151,900
03 Jan 11	2.62000 -0.07	2.74	2.61	2.70	167,300
31 Dec 10	2.69000 -0.03	2.75	2.62	2.70	158,100
30 Dec 10	2.72000 -0.09	2.84	2.71	2.77	135,300
29 Dec 10	2.81000 -0.04	2.88	2.75	2.84	114,500
28 Dec 10	2.85000 -0.05	2.97	2.79	2.91	210,900
27 Dec 10	2.90000 +0.17	3.04	2.76	2.78	411,500
23 Dec 10	2.73500 +0.16	2.75	2.58	2.58	226,900
22 Dec 10	2.57000 +0.07	2.66	2.49	2.49	338,600
21 Dec 10	2.50000 +0.05	2.50	2.44	2.47	110,100
20 Dec 10	2.45000 +0.00	2.51	2.43	2.46	237,900
17 Dec 10	2.45000 -0.02	2.48	2.44	2.48	223,700
16 Dec 10	2.47000 +0.04	2.48	2.40	2.43	191,900
15 Dec 10	2.43000 -0.02	2.47	2.40	2.46	189,500
14 Dec 10	2.45000 +0.05	2.48	2.38	2.40	279,600
13 Dec 10	2.40000 +0.10	2.44	2.27	2.27	325,200
10 Dec 10	2.30000 +0.09	2.31	2.18	2.22	213,800
09 Dec 10	2.21000 +0.06	2.21	2.14	2.16	385,600
08 Dec 10	2.15000 +0.06	2.15	2.10	2.11	175,500
07 Dec 10	2.09000 -0.01	2.13	2.07	2.10	310,300
06 Dec 10	2.10000 +0.01	2.10	2.04	2.07	203,900
03 Dec 10	2.09000 +0.02	2.09	1.99	2.06	175,800
02 Dec 10	2.07000 +0.03	2.07	2.01	2.05	130,700
01 Dec 10	2.04000 +0.05	2.05	1.98	2.02	330,900
30 Nov 10	1.99000 -0.09	2.15	1.99	2.06	935,800
29 Nov 10	2.08000 +0.07	2.15	2.02	2.04	363,900
26 Nov 10	2.01000 -0.01	2.04	1.97	2.02	130,500
24 Nov 10	2.02000 -0.02	2.09	2.00	2.03	182,000
23 Nov 10	2.04000 -0.04	2.07	1.96	2.05	276,300
22 Nov 10	2.08000 -0.04	2.14	2.01	2.10	288,500
19 Nov 10	2.12000 +0.01	2.17	2.10	2.11	229,200
18 Nov 10	2.11000 +0.00	2.18	2.10	2.18	125,300
17 Nov 10	2.11000 -0.07	2.22	2.10	2.17	224,600
16 Nov 10	2.18000 -0.01	2.20	2.06	2.20	311,800
15 Nov 10	2.19000 +0.11	2.20	2.09	2.10	205,100
12 Nov 10	2.08000 +0.03	2.13	2.00	2.02	229,600
11 Nov 10	2.05000 -0.09	2.12	2.01	2.11	222,100
10 Nov 10	2.14000 -0.01	2.19	2.04	2.16	119,900
09 Nov 10	2.15000 -0.01	2.19	2.11	2.17	228,100
08 Nov 10	2.16000 +0.15	2.19	2.00	2.01	190,600
05 Nov 10	2.01000 +0.05	2.03	1.90	1.97	236,900
04 Nov 10	1.96000 +0.10	1.96	1.85	1.89	319,700
03 Nov 10	1.86000 +0.01	1.87	1.83	1.85	179,200
02 Nov 10	1.85000 +0.05	1.85	1.78	1.84	133,800
01 Nov 10	1.80000 +0.00	1.84	1.78	1.80	169,500
29 Oct 10	1.80000 +0.02	1.80	1.76	1.77	267,900
28 Oct 10	1.78000 +0.03	1.81	1.75	1.79	207,000
27 Oct 10	1.75000 -0.04	1.79	1.74	1.79	257,600
26 Oct 10	1.79000 +0.04	1.81	1.73	1.78	315,200
25 Oct 10	1.75000 +0.06	1.78	1.69	1.72	248,600
22 Oct 10	1.69000 -0.05	1.79	1.67	1.74	622,300
21 Oct 10	1.74000 +0.02	1.93	1.73	1.75	796,300
20 Oct 10	1.72000 +0.01	1.74	1.68	1.73	166,300
19 Oct 10	1.71000 -0.05	1.75	1.70	1.74	118,300
18 Oct 10	1.76000 +0.00	1.78	1.75	1.77	478,500
15 Oct 10	1.76000 +0.02	1.79	1.75	1.78	182,400
14 Oct 10	1.74000 -0.02	1.83	1.73	1.80	166,700
13 Oct 10	1.76000 +0.05	1.76	1.70	1.71	186,500
12 Oct 10	1.71000 +0.00	1.72	1.69	1.71	359,000
11 Oct 10	1.71000 -0.01	1.74	1.70	1.72	220,500
08 Oct 10	1.72000 -0.04	1.78	1.71	1.77	235,100
07 Oct 10	1.76000 -0.05	1.84	1.76	1.83	225,600
06 Oct 10	1.81000 -0.07	1.88	1.80	1.88	364,200
05 Oct 10	1.88000 +0.02	1.90	1.84	1.89	298,400
04 Oct 10	1.86000 -0.03	1.90	1.86	1.88	193,400
01 Oct 10	1.89000 +0.00	1.95	1.88	1.89	92,700
30 Sep 10	1.89000 -0.02	1.92	1.85	1.92	196,700
29 Sep 10	1.91000 +0.03	1.94	1.84	1.87	151,000
28 Sep 10	1.88000 +0.03	1.88	1.83	1.87	138,800
27 Sep 10	1.85000 +0.00	1.89	1.82	1.86	171,500
24 Sep 10	1.85000 +0.11	1.86	1.73	1.78	359,400
23 Sep 10	1.74000 +0.01	1.78	1.72	1.72	148,300
22 Sep 10	1.73000 -0.02	1.79	1.73	1.73	300,400
21 Sep 10	1.75000 +0.04	1.77	1.70	1.74	289,100
20 Sep 10	1.71000 +0.05	1.75	1.65	1.65	287,600
17 Sep 10	1.66000 -0.08	1.78	1.62	1.75	330,000
16 Sep 10	1.74000 -0.02	1.78	1.71	1.76	81,900
15 Sep 10	1.76000 +0.00	1.80	1.74	1.74	87,100
14 Sep 10	1.76000 +0.02	1.78	1.73	1.74	272,900
13 Sep 10	1.74000 +0.04	1.81	1.65	1.73	363,800
10 Sep 10	1.70000 -0.03	1.82	1.66	1.73	347,700
09 Sep 10	1.73000 +0.08	1.78	1.65	1.70	588,400
08 Sep 10	1.65500 +0.05	1.70	1.59	1.61	348,600
07 Sep 10	1.60000 +0.01	1.62	1.57	1.60	106,700
03 Sep 10	1.59000 -0.01	1.64	1.56	1.63	167,500
02 Sep 10	1.60000 +0.04	1.62	1.57	1.57	275,400
01 Sep 10	1.56000 -0.02	1.65	1.55	1.59	267,200
31 Aug 10	1.58000 -0.02	1.65	1.52	1.60	232,100
30 Aug 10	1.60000 -0.06	1.68	1.59	1.65	152,200
27 Aug 10	1.66000 +0.05	1.67	1.61	1.64	152,700
26 Aug 10	1.61000 -0.08	1.74	1.60	1.70	370,300
25 Aug 10	1.69000 +0.00	1.71	1.65	1.67	252,200
24 Aug 10	1.69000 -0.01	1.76	1.65	1.70	1,117,800
23 Aug 10	1.70000 -0.21	1.92	1.65	1.92	2,043,100
20 Aug 10	1.91000 -0.09	2.04	1.85	1.99	344,500
19 Aug 10	2.00000 -0.42	2.31	1.96	2.25	520,300
18 Aug 10	2.42000 -0.13	2.55	2.39	2.55	147,500
17 Aug 10	2.55000 +0.04	2.56	2.47	2.55	99,300
16 Aug 10	2.51000 +0.17	2.51	2.29	2.32	189,200
13 Aug 10	2.34000 -0.07	2.48	2.31	2.39	142,800
12 Aug 10	2.41000 +0.15	2.44	2.21	2.21	99,000
11 Aug 10	2.26000 -0.08	2.31	2.25	2.29	76,100
10 Aug 10	2.34000 -0.09	2.43	2.32	2.38	56,600
09 Aug 10	2.43000 +0.06	2.43	2.24	2.39	67,900
06 Aug 10	2.37000 -0.11	2.42	2.23	2.42	91,700
05 Aug 10	2.48000 +0.08	2.50	2.31	2.38	154,800
04 Aug 10	2.40000 +0.07	2.40	2.35	2.35	67,300
03 Aug 10	2.33500 +0.07	2.37	2.26	2.27	100,900
02 Aug 10	2.27000 +0.04	2.29	2.23	2.23	69,100
30 Jul 10	2.23000 -0.01	2.30	2.17	2.21	53,700
29 Jul 10	2.24000 -0.02	2.29	2.22	2.29	39,300
28 Jul 10	2.26000 -0.07	2.38	2.24	2.33	50,300
27 Jul 10	2.33000 +0.06	2.35	2.27	2.30	124,200
26 Jul 10	2.27000 +0.08	2.28	2.15	2.21	99,000
23 Jul 10	2.19000 +0.01	2.19	2.12	2.17	103,500
22 Jul 10	2.18000 +0.06	2.26	2.14	2.18	94,400
21 Jul 10	2.12000 -0.05	2.30	2.10	2.20	80,600
20 Jul 10	2.17000 +0.07	2.19	2.06	2.06	97,500
19 Jul 10	2.10000 -0.05	2.18	2.05	2.16	87,800
16 Jul 10	2.15000 -0.09	2.22	2.13	2.21	139,800
15 Jul 10	2.24000 -0.04	2.34	2.20	2.33	73,600
14 Jul 10	2.28000 +0.00	2.32	2.21	2.32	73,700
13 Jul 10	2.28000 +0.18	2.32	2.14	2.15	134,100
12 Jul 10	2.10000 -0.10	2.21	2.09	2.20	67,000
09 Jul 10	2.20000 +0.17	2.21	2.00	2.02	83,700
08 Jul 10	2.03000 -0.03	2.12	2.00	2.09	88,400
07 Jul 10	2.06000 +0.18	2.07	1.88	1.90	194,000
06 Jul 10	1.88000 -0.12	2.12	1.82	2.07	211,500
02 Jul 10	2.00000 -0.07	2.30	1.93	2.08	61,800
01 Jul 10	2.07000 +0.01	2.15	1.92	2.07	168,200
30 Jun 10	2.06000 -0.03	2.16	2.00	2.10	191,100
29 Jun 10	2.09000 -0.14	2.20	2.06	2.17	108,300
28 Jun 10	2.23000 +0.06	2.30	2.15	2.20	106,100
25 Jun 10	2.17000 -0.09	2.28	2.17	2.27	473,500
24 Jun 10	2.26000 -0.07	2.31	2.26	2.31	85,400
23 Jun 10	2.33000 -0.05	2.43	2.27	2.38	63,500
22 Jun 10	2.38000 -0.05	2.51	2.38	2.44	74,900
21 Jun 10	2.43000 -0.05	2.58	2.41	2.51	71,200
18 Jun 10	2.48000 +0.02	2.48	2.35	2.44	317,600
17 Jun 10	2.46000 -0.04	2.52	2.45	2.51	141,000
16 Jun 10	2.50000 -0.08	2.63	2.48	2.55	130,900
15 Jun 10	2.58000 -0.09	2.69	2.51	2.69	107,000
14 Jun 10	2.67000 +0.00	2.79	2.65	2.70	85,800
11 Jun 10	2.67000 +0.14	2.67	2.52	2.53	130,800
10 Jun 10	2.53000 +0.11	2.53	2.42	2.48	91,900
09 Jun 10	2.42000 +0.01	2.52	2.38	2.45	88,900
08 Jun 10	2.41000 -0.05	2.55	2.40	2.55	64,000
07 Jun 10	2.46000 -0.05	2.56	2.40	2.52	148,900
04 Jun 10	2.51000 -0.17	2.66	2.49	2.59	99,600
03 Jun 10	2.68000 +0.02	2.74	2.65	2.66	52,200
02 Jun 10	2.66000 +0.12	2.74	2.54	2.60	78,500
01 Jun 10	2.54000 -0.13	2.67	2.53	2.65	84,700
28 May 10	2.67000 -0.03	2.71	2.61	2.68	41,900
27 May 10	2.70000 +0.12	2.75	2.61	2.67	126,000
26 May 10	2.58000 -0.13	2.82	2.56	2.75	207,800
25 May 10	2.71000 +0.00	2.72	2.61	2.61	69,800
24 May 10	2.71000 +0.00	2.80	2.63	2.70	86,100
21 May 10	2.71000 +0.02	2.81	2.56	2.61	155,200
20 May 10	2.69000 -0.16	2.89	2.66	2.75	213,400
19 May 10	2.85000 +0.02	3.00	2.75	2.83	148,200
18 May 10	2.83000 -0.18	3.10	2.78	3.08	236,500
17 May 10	3.01000 +0.24	3.04	2.74	2.77	161,800
14 May 10	2.77000 -0.10	2.89	2.70	2.89	140,500
13 May 10	2.87000 -0.28	3.10	2.84	3.10	214,400
12 May 10	3.15000 +0.31	3.19	2.80	2.85	300,200
11 May 10	2.84000 +0.01	2.85	2.77	2.80	148,600
10 May 10	2.83000 +0.28	2.84	2.63	2.66	483,600
07 May 10	2.55000 -0.10	2.67	2.50	2.62	292,200
06 May 10	2.65000 +0.02	2.80	2.57	2.65	286,100
05 May 10	2.63000 -0.09	2.80	2.61	2.74	211,900
04 May 10	2.72000 -0.11	2.84	2.70	2.78	237,700
03 May 10	2.83000 -0.03	3.00	2.75	2.92	539,300
30 Apr 10	2.86000 -0.24	3.09	2.86	3.09	305,600
29 Apr 10	3.10000 +0.08	3.10	2.84	3.02	374,300
28 Apr 10	3.02000 -0.18	3.30	2.65	3.08	785,900
27 Apr 10	3.20000 -0.16	3.45	3.20	3.41	236,100
26 Apr 10	3.36000 +0.05	3.40	3.35	3.35	249,800
23 Apr 10	3.31000 +0.11	3.33	3.14	3.20	260,300
22 Apr 10	3.20000 +0.08	3.20	3.05	3.08	204,800
21 Apr 10	3.12000 -0.03	3.17	3.06	3.16	82,600
20 Apr 10	3.15000 -0.02	3.21	3.06	3.20	192,600
19 Apr 10	3.17000 +0.08	3.25	3.01	3.08	287,500
16 Apr 10	3.09000 -0.28	3.37	2.85	3.37	579,400
15 Apr 10	3.37000 -0.10	3.50	3.35	3.50	659,400
14 Apr 10	3.47000 +0.31	3.66	3.18	3.18	361,000
13 Apr 10	3.16000 +0.13	3.20	3.08	3.09	207,200
12 Apr 10	3.03000 +0.19	3.07	2.95	2.95	515,500
09 Apr 10	2.84000 +0.10	2.85	2.70	2.75	166,100
08 Apr 10	2.74000 +0.05	2.76	2.61	2.68	176,400
07 Apr 10	2.69000 +0.06	2.73	2.62	2.63	196,600
06 Apr 10	2.63000 +0.04	2.63	2.50	2.56	74,300
05 Apr 10	2.59000 +0.11	2.61	2.46	2.49	166,100
01 Apr 10	2.48000 -0.03	2.53	2.44	2.51	60,400
31 Mar 10	2.51000 -0.07	2.63	2.50	2.60	121,900
30 Mar 10	2.58000 +0.03	2.63	2.53	2.58	57,800
29 Mar 10	2.55000 +0.03	2.68	2.52	2.52	162,500
26 Mar 10	2.52000 +0.01	2.54	2.45	2.53	66,000
25 Mar 10	2.51000 +0.00	2.58	2.41	2.52	164,000
24 Mar 10	2.51000 -0.18	2.68	2.50	2.68	232,200
23 Mar 10	2.69000 +0.01	2.75	2.64	2.69	142,300
22 Mar 10	2.68000 -0.04	2.70	2.60	2.69	175,100
19 Mar 10	2.72000 +0.21	2.73	2.51	2.53	376,900
18 Mar 10	2.51000 -0.04	2.59	2.45	2.55	113,600
17 Mar 10	2.55000 -0.04	2.62	2.53	2.60	91,200
16 Mar 10	2.59000 +0.01	2.59	2.51	2.58	92,200
15 Mar 10	2.58000 +0.00	2.58	2.46	2.58	127,100
12 Mar 10	2.58000 +0.01	2.65	2.52	2.58	223,300
11 Mar 10	2.57000 +0.11	2.58	2.41	2.46	166,300
10 Mar 10	2.46000 -0.05	2.66	2.40	2.51	284,500
09 Mar 10	2.51000 +0.15	2.51	2.37	2.39	229,600
08 Mar 10	2.36000 +0.10	2.38	2.23	2.27	167,000
05 Mar 10	2.26000 +0.09	2.28	2.10	2.18	208,900
04 Mar 10	2.17000 +0.02	2.17	2.05	2.16	285,400
03 Mar 10	2.15000 +0.00	2.18	2.11	2.15	198,300
02 Mar 10	2.15000 +0.02	2.15	2.09	2.13	204,400
01 Mar 10	2.13000 +0.10	2.15	2.03	2.04	351,900
26 Feb 10	2.03000 -0.02	2.09	2.01	2.05	107,400
25 Feb 10	2.05000 -0.08	2.11	2.02	2.10	243,700
24 Feb 10	2.13000 -0.04	2.19	2.10	2.19	237,400
23 Feb 10	2.17000 +0.08	2.17	2.06	2.12	273,100
22 Feb 10	2.09000 -0.02	2.18	2.07	2.16	194,600
19 Feb 10	2.11000 +0.18	2.11	1.90	1.93	490,100
18 Feb 10	1.93000 +0.03	1.95	1.88	1.90	205,900
17 Feb 10	1.90000 +0.01	1.93	1.87	1.91	147,800
16 Feb 10	1.89000 +0.04	1.95	1.82	1.82	183,700
12 Feb 10	1.85000 -0.03	1.95	1.84	1.89	157,200
11 Feb 10	1.88000 +0.02	1.89	1.85	1.86	151,800
10 Feb 10	1.86000 +0.00	1.87	1.84	1.85	121,000
09 Feb 10	1.86000 +0.03	1.89	1.80	1.87	173,700
08 Feb 10	1.83000 -0.03	1.95	1.82	1.86	149,300
05 Feb 10	1.86000 +0.00	1.97	1.78	1.87	396,700
04 Feb 10	1.86000 -0.15	2.04	1.86	2.03	394,900
03 Feb 10	2.01000 +0.00	2.07	1.98	2.02	244,400
02 Feb 10	2.01000 -0.05	2.09	2.00	2.06	258,400
01 Feb 10	2.06000 -0.01	2.29	2.04	2.10	526,900
29 Jan 10	2.07000 +0.07	2.32	1.98	2.16	539,500
28 Jan 10	2.00000 -0.19	2.22	1.96	2.20	295,500
27 Jan 10	2.19000 +0.04	2.23	2.15	2.15	91,400
26 Jan 10	2.15000 -0.02	2.25	2.14	2.16	125,100
25 Jan 10	2.17000 -0.18	2.39	2.13	2.37	262,200
22 Jan 10	2.35000 -0.06	2.44	2.33	2.40	92,300
21 Jan 10	2.41000 -0.06	2.50	2.40	2.48	106,700
20 Jan 10	2.47000 -0.03	2.51	2.47	2.48	160,500
19 Jan 10	2.50000 -0.01	2.60	2.45	2.51	163,600
15 Jan 10	2.51000 -0.04	2.58	2.49	2.56	121,200
14 Jan 10	2.55000 -0.06	2.67	2.53	2.60	62,300
13 Jan 10	2.61000 +0.14	2.64	2.48	2.50	81,600
12 Jan 10	2.47000 -0.07	2.55	2.47	2.53	68,900
11 Jan 10	2.54000 +0.00	2.62	2.49	2.55	124,700
08 Jan 10	2.54000 -0.02	2.64	2.50	2.54	76,300
07 Jan 10	2.56000 -0.03	2.69	2.50	2.57	98,100
06 Jan 10	2.59000 +0.07	2.68	2.50	2.51	137,400
05 Jan 10	2.52000 -0.09	2.63	2.50	2.60	106,600
04 Jan 10	2.61000 -0.04	2.74	2.51	2.69	152,600
31 Dec 09	2.65000 +0.11	2.74	2.51	2.53	181,000
30 Dec 09	2.54000 +0.02	2.54	2.40	2.51	111,900
29 Dec 09	2.52000 +0.22	2.52	2.30	2.33	211,100
28 Dec 09	2.30000 +0.00	2.35	2.24	2.24	150,900