FUNDMANAGER.co.uk

Ezcorp Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	29.35000 -3.85	32.76	28.49	32.76	2,976,859
21 Oct 26	33.20000 +0.15	33.54	32.89	33.53	334,820
20 Oct 26	33.05000 +0.30	33.55	32.56	32.56	484,771
19 Oct 26	32.75000 -0.25	34.00	32.69	33.94	453,324
16 Oct 26	33.00000 -0.13	34.23	32.92	33.72	730,736
15 Oct 26	33.13000 +0.41	33.19	32.20	32.82	805,873
14 Oct 26	32.72000 -0.35	33.07	31.77	33.02	594,595
13 Oct 26	33.07000 +0.43	33.25	32.51	32.97	912,649
12 Oct 26	32.64000 +0.68	33.31	31.50	32.26	665,314
09 Oct 26	31.96000 +0.79	32.35	30.88	31.35	908,726
08 Oct 26	31.17000 +0.73	31.49	30.22	30.22	597,911
07 Oct 26	30.44000 -0.41	30.70	29.86	30.65	891,443
06 Oct 26	30.85000 +0.35	30.95	30.44	30.73	366,563
05 Oct 26	30.50000 +0.30	30.77	29.81	30.20	478,416
02 Oct 26	30.20000 +0.14	31.00	30.05	30.34	444,546
01 Oct 26	30.06000 +0.30	30.31	29.25	29.43	623,888
30 Sep 26	29.76000 -0.40	30.47	29.32	30.38	687,718
29 Sep 26	30.16000 -0.67	31.04	29.97	31.04	498,044
28 Sep 26	30.83000 -0.33	31.44	30.47	31.44	626,549
25 Sep 26	31.16000 +0.87	31.36	30.41	30.74	514,134
24 Sep 26	30.29000 +0.10	31.06	29.99	30.22	1,181,186
23 Sep 26	30.19000 -0.52	30.49	29.87	30.27	406,417
22 Sep 26	30.71000 +0.60	31.19	30.07	30.34	603,343
21 Sep 26	30.11000 -0.54	31.02	30.07	30.85	428,337
18 Sep 26	30.65000 -0.99	31.59	30.59	31.33	1,477,554
17 Sep 26	31.64000 +0.90	31.92	30.35	31.08	781,321
16 Sep 26	30.74000 +0.40	31.33	30.35	30.60	903,154
15 Sep 26	30.34000 -1.96	32.46	29.42	32.46	1,248,832
14 Sep 26	32.30000 -0.17	32.76	31.99	31.99	484,954
11 Sep 26	32.47000 +0.00	33.03	32.39	32.98	414,656
10 Sep 26	32.47000 -0.60	33.10	32.35	33.00	598,870
09 Sep 26	33.07000 -0.02	33.44	32.79	33.00	486,392
08 Sep 26	33.09000 -0.23	33.87	33.04	33.21	460,670
04 Sep 26	33.32000 +0.02	33.68	32.84	32.84	525,735
03 Sep 26	33.30000 +0.71	33.51	32.61	32.97	763,907
02 Sep 26	32.59000 +0.79	32.88	31.60	31.70	609,090
01 Sep 26	31.80000 -0.52	32.46	31.45	31.97	527,992
31 Aug 26	32.32000 -0.68	33.13	31.86	32.70	797,501
28 Aug 26	33.00000 -1.41	34.87	32.80	34.50	595,792
27 Aug 26	34.41000 +0.51	34.91	33.50	33.50	575,692
26 Aug 26	33.90000 -1.33	35.92	33.44	35.70	1,897,880
25 Aug 26	35.23000 +0.18	35.37	34.38	35.05	1,165,886
24 Aug 26	35.05000 +2.83	35.24	32.13	32.44	2,689,151
21 Aug 26	32.22000 +3.46	33.31	28.99	29.14	2,369,820
20 Aug 26	28.76000 +0.01	28.82	28.01	28.50	687,888
19 Aug 26	28.75000 -0.42	29.45	28.69	29.28	908,998
18 Aug 26	29.17000 -0.12	29.33	28.70	28.86	979,785
17 Aug 26	29.29000 -0.20	29.95	28.99	29.52	850,202
14 Aug 26	29.49000 +0.84	29.56	28.09	28.47	746,048
13 Aug 26	28.65000 -0.26	29.85	28.61	29.22	1,116,493
12 Aug 26	28.91000 +1.94	29.01	27.11	27.13	1,476,348
11 Aug 26	26.97000 -0.21	27.29	26.64	27.05	1,937,062
10 Aug 26	27.18000 -0.72	28.10	27.03	27.76	1,050,422
07 Aug 26	27.90000 -1.28	29.61	27.20	29.19	1,764,502
06 Aug 26	29.18000 -0.60	30.11	28.45	28.54	1,879,181
05 Aug 26	29.78000 -1.22	31.80	29.72	30.91	973,985
04 Aug 26	31.00000 +0.76	31.36	30.38	30.42	879,325
03 Aug 26	30.24000 +0.47	30.46	29.57	29.57	466,411
31 Jul 26	29.77000 +0.61	30.23	28.94	29.57	603,104
30 Jul 26	29.16000 +0.10	30.04	28.43	29.67	1,053,436
29 Jul 26	29.06000 -0.98	29.91	29.00	29.53	830,149
28 Jul 26	30.04000 -0.36	30.80	29.67	30.42	538,824
27 Jul 26	30.40000 +0.86	30.55	29.18	29.77	700,928
24 Jul 26	29.54000 -0.62	31.62	29.43	30.56	831,297
23 Jul 26	30.16000 -2.40	33.07	29.43	32.35	1,736,111
22 Jul 26	32.56000 +0.03	32.99	31.53	32.63	566,563
21 Jul 26	32.53000 +0.57	32.58	31.50	32.39	512,049
20 Jul 26	31.96000 -0.13	32.88	31.94	32.46	479,686
17 Jul 26	32.09000 -0.43	32.62	31.33	31.99	577,979
16 Jul 26	32.52000 -0.27	34.09	31.82	32.39	1,073,935
15 Jul 26	32.79000 +0.93	32.93	30.33	31.83	971,159
14 Jul 26	31.86000 -0.81	33.35	31.68	33.13	1,491,181
13 Jul 26	32.67000 -1.40	34.44	32.62	34.00	517,741
10 Jul 26	34.07000 +0.00	34.32	33.72	33.96	970,091
09 Jul 26	34.07000 +1.91	34.33	32.32	32.71	576,653
08 Jul 26	32.16000 -3.28	35.98	32.12	35.98	1,827,272
07 Jul 26	35.44000 +0.17	35.70	34.48	35.43	772,275
06 Jul 26	35.27000 -0.32	36.63	35.01	35.53	883,705
02 Jul 26	35.59000 +0.06	36.11	34.70	35.54	1,137,142
01 Jul 26	35.53000 +0.96	36.12	33.42	34.59	1,530,020
30 Jun 26	34.57000 +1.25	34.62	33.24	33.32	1,565,441
29 Jun 26	33.32000 +0.80	33.38	31.71	32.95	1,368,132
26 Jun 26	32.52000 -0.76	33.57	32.38	33.23	1,320,879
25 Jun 26	33.28000 +0.85	34.37	32.34	32.75	1,192,767
24 Jun 26	32.43000 +0.05	33.56	32.23	32.77	1,404,872
23 Jun 26	32.38000 +0.87	33.74	30.97	31.06	1,119,179
22 Jun 26	31.51000 -0.21	32.46	31.49	31.81	860,348
18 Jun 26	31.72000 +1.28	31.74	30.17	30.49	1,340,541
17 Jun 26	30.44000 -0.45	31.50	30.12	30.80	1,749,007
16 Jun 26	30.89000 -1.35	32.36	30.33	32.28	1,481,971
15 Jun 26	32.24000 +0.99	32.27	31.35	31.40	576,226
12 Jun 26	31.25000 +0.50	31.78	30.60	30.76	523,325
11 Jun 26	30.75000 +1.71	30.83	28.92	29.50	1,575,170
10 Jun 26	29.04000 -3.03	32.13	27.86	32.05	2,562,471
09 Jun 26	32.07000 +0.84	32.14	31.16	31.60	558,718
08 Jun 26	31.23000 -0.72	32.30	31.21	32.00	583,236
05 Jun 26	31.95000 -0.20	32.26	31.62	31.94	555,038
04 Jun 26	32.15000 +0.31	32.47	31.40	31.68	648,225
03 Jun 26	31.84000 +0.78	32.00	30.89	31.06	677,213
02 Jun 26	31.06000 +0.10	31.21	30.00	31.00	995,524
01 Jun 26	30.96000 -0.28	31.88	30.61	31.07	797,945
29 May 26	31.24000 -0.91	32.35	30.83	32.07	957,026
28 May 26	32.15000 -1.26	33.64	31.85	33.37	857,365
27 May 26	33.41000 -1.21	34.83	33.33	34.62	577,110
26 May 26	34.62000 +0.83	34.83	33.88	34.23	556,502
22 May 26	33.79000 +0.35	34.19	33.64	33.64	489,417
21 May 26	33.44000 +0.16	33.47	32.75	33.21	501,815
20 May 26	33.28000 +1.35	33.43	31.93	32.40	699,937
19 May 26	31.93000 -1.44	33.09	31.66	33.09	806,088
18 May 26	33.37000 +0.37	34.04	33.05	33.36	531,716
15 May 26	33.00000 +0.22	33.10	32.17	32.45	608,939
14 May 26	32.78000 -0.21	33.26	32.34	33.26	516,330
13 May 26	32.99000 -0.58	34.12	32.45	33.74	810,508
12 May 26	33.57000 -1.08	34.41	33.34	34.38	898,737
11 May 26	34.65000 +1.11	35.22	33.61	34.02	881,647
08 May 26	33.54000 +0.66	34.35	33.14	33.88	669,442
07 May 26	32.88000 -0.56	37.13	31.76	36.98	1,798,536
06 May 26	33.44000 +0.03	34.03	32.87	34.01	790,346
05 May 26	33.41000 +0.80	33.68	32.67	33.08	499,417
04 May 26	32.61000 +0.25	32.76	32.29	32.53	428,932
01 May 26	32.36000 -0.42	33.04	32.16	32.47	488,400
30 Apr 26	32.78000 +0.50	33.14	32.14	32.55	980,252
29 Apr 26	32.28000 +0.03	32.53	31.54	31.82	497,568
28 Apr 26	32.25000 +0.23	32.50	31.59	31.59	893,900
27 Apr 26	32.02000 +0.16	32.28	31.56	32.15	476,519
24 Apr 26	31.86000 +0.13	32.20	31.56	31.77	553,480
23 Apr 26	31.73000 +1.34	32.46	30.51	30.60	936,405
22 Apr 26	30.39000 -0.21	31.08	30.07	30.93	517,481
21 Apr 26	30.60000 -0.11	31.00	30.37	30.86	533,134
20 Apr 26	30.71000 +0.17	30.96	30.23	30.74	575,524
17 Apr 26	30.54000 +0.55	30.87	30.05	30.16	459,117
16 Apr 26	29.99000 +0.67	30.10	29.35	29.47	456,151
15 Apr 26	29.32000 -0.37	29.75	28.95	29.75	624,069
14 Apr 26	29.69000 +0.08	29.99	29.46	29.50	779,266
13 Apr 26	29.61000 +0.92	29.63	28.50	28.50	719,867
10 Apr 26	28.69000 +0.25	28.76	28.28	28.32	410,061
09 Apr 26	28.44000 +0.41	28.87	27.46	28.00	913,461
08 Apr 26	28.03000 +0.37	28.90	27.67	28.17	1,458,192
07 Apr 26	27.66000 +1.08	27.70	26.63	26.74	904,566
06 Apr 26	26.58000 -0.61	27.40	26.21	27.19	665,231
02 Apr 26	27.19000 +1.17	27.36	25.77	25.89	1,418,728
01 Apr 26	26.02000 +0.64	26.27	25.40	25.65	431,713
31 Mar 26	25.38000 +0.33	25.46	24.40	25.39	798,723
30 Mar 26	25.05000 -0.16	25.43	24.81	25.25	495,017
27 Mar 26	25.21000 -0.07	25.29	24.43	25.14	938,481
26 Mar 26	25.28000 -0.32	25.53	24.90	24.95	827,142
25 Mar 26	25.60000 -0.62	26.81	25.56	26.47	762,883
24 Mar 26	26.22000 +0.30	26.52	25.94	26.00	507,590
23 Mar 26	25.92000 +0.48	26.28	25.61	25.75	610,964
20 Mar 26	25.44000 -0.36	26.01	25.20	26.01	1,320,624
19 Mar 26	25.80000 -0.05	26.33	25.59	25.80	564,493
18 Mar 26	25.85000 -0.32	26.62	25.82	26.15	564,292
17 Mar 26	26.17000 +0.37	26.61	25.89	26.00	931,487
16 Mar 26	25.80000 -0.07	26.29	25.67	26.13	713,467
13 Mar 26	25.87000 -0.11	26.39	25.82	26.17	600,271
12 Mar 26	25.98000 -0.20	26.41	25.49	25.77	789,277
11 Mar 26	26.18000 -0.22	26.45	25.90	26.27	428,959
10 Mar 26	26.40000 -0.29	26.91	26.24	26.63	1,283,261
09 Mar 26	26.69000 +1.36	26.71	24.50	24.94	973,536
06 Mar 26	25.33000 +0.18	25.57	24.38	24.65	1,110,984
05 Mar 26	25.15000 -1.31	26.46	25.04	26.32	966,694
04 Mar 26	26.46000 -0.14	26.93	26.31	26.87	736,004
03 Mar 26	26.60000 -0.57	26.90	26.06	26.54	596,729
02 Mar 26	27.17000 +0.64	27.30	25.98	26.08	898,390
27 Feb 26	26.53000 +0.13	26.59	26.01	26.30	862,355
26 Feb 26	26.40000 +0.47	26.48	25.74	25.93	581,402
25 Feb 26	25.93000 +0.50	26.09	25.36	25.77	587,974
24 Feb 26	25.43000 +0.31	25.43	24.63	25.00	903,441
23 Feb 26	25.12000 -0.25	25.74	24.81	25.50	846,562
20 Feb 26	25.37000 +0.10	25.42	24.77	25.23	1,721,111
19 Feb 26	25.27000 +0.14	25.42	24.92	25.16	785,408
18 Feb 26	25.13000 +0.35	25.17	24.44	24.75	1,659,591
17 Feb 26	24.78000 +0.47	25.07	24.29	24.31	1,061,420
13 Feb 26	24.31000 -0.03	24.63	23.77	24.28	692,043
12 Feb 26	24.34000 -0.53	25.50	24.24	25.19	951,131
11 Feb 26	24.87000 +0.13	25.40	24.58	24.97	959,448
10 Feb 26	24.74000 -0.44	25.36	24.57	25.01	1,824,298
09 Feb 26	25.18000 -0.45	26.35	25.08	26.21	1,989,479
06 Feb 26	25.63000 +2.69	25.77	23.46	23.75	2,566,464
05 Feb 26	22.94000 +0.98	23.47	22.34	23.38	3,454,392
04 Feb 26	21.96000 -0.13	22.28	21.71	22.15	881,133
03 Feb 26	22.09000 +0.46	22.15	21.44	21.63	911,998
02 Feb 26	21.63000 +0.18	21.92	21.31	21.38	839,200
30 Jan 26	21.45000 +0.36	21.49	20.40	20.82	770,909
29 Jan 26	21.09000 +0.11	21.27	20.66	21.13	553,835
28 Jan 26	20.98000 -0.35	21.52	20.94	21.43	622,202
27 Jan 26	21.33000 -0.17	21.50	21.05	21.44	325,064
26 Jan 26	21.50000 +0.37	21.51	20.87	21.09	401,431
23 Jan 26	21.13000 -0.66	22.08	20.86	21.86	1,107,819
22 Jan 26	21.79000 +0.52	21.91	21.43	21.44	954,527
21 Jan 26	21.27000 +0.09	21.43	20.93	21.10	695,044
20 Jan 26	21.18000 -0.25	21.82	21.18	21.39	724,193
16 Jan 26	21.43000 -0.11	21.72	21.33	21.57	779,266
15 Jan 26	21.54000 +0.15	21.67	21.25	21.25	700,948
14 Jan 26	21.39000 +0.05	21.56	20.90	21.32	863,399
13 Jan 26	21.34500 -0.57	22.11	21.25	22.03	589,160
12 Jan 26	21.91000 +0.54	21.99	21.43	21.45	568,380
09 Jan 26	21.37000 -0.09	21.82	21.29	21.46	573,109
08 Jan 26	21.46000 +0.24	21.74	21.22	21.23	481,512
07 Jan 26	21.22000 -0.27	21.99	21.06	21.49	855,789
06 Jan 26	21.49000 +1.27	21.74	19.97	20.40	1,457,143
05 Jan 26	20.22000 +0.16	20.61	19.90	20.10	1,123,440
02 Jan 26	20.06000 +0.64	20.07	19.44	19.57	816,737
31 Dec 25	19.42000 -0.27	19.79	19.36	19.66	656,420
30 Dec 25	19.69000 -0.20	19.99	19.68	19.90	405,606
29 Dec 25	19.89000 +0.05	19.93	19.63	19.83	387,084
26 Dec 25	19.84000 -0.40	20.27	19.82	20.17	373,869
24 Dec 25	20.24000 +0.09	20.55	20.16	20.21	373,669
23 Dec 25	20.15000 +0.46	20.34	19.63	19.63	791,231
22 Dec 25	19.69000 +0.47	19.93	19.24	19.38	743,074
19 Dec 25	19.22000 -0.39	19.81	19.09	19.79	2,995,524
18 Dec 25	19.61000 -0.17	20.06	19.56	20.03	706,743
17 Dec 25	19.78000 -0.60	20.47	19.76	20.47	995,707
16 Dec 25	20.38000 -0.15	20.75	20.32	20.59	808,063
15 Dec 25	20.53000 -0.45	21.04	20.44	21.04	959,185
12 Dec 25	20.98000 -0.05	21.28	20.81	21.01	764,072
11 Dec 25	21.03000 -0.01	21.49	20.89	21.04	3,260,126
10 Dec 25	21.04000 +0.59	21.05	20.19	20.38	7,412,874
09 Dec 25	20.45000 +0.14	20.50	19.86	20.07	921,307
08 Dec 25	20.31000 +0.17	20.85	20.10	20.39	1,458,335
05 Dec 25	20.14000 +0.13	20.16	19.84	19.95	621,297
04 Dec 25	20.01000 -0.06	20.29	19.90	20.09	704,582
03 Dec 25	20.07000 -0.05	20.13	19.82	20.12	592,318
02 Dec 25	20.12000 +0.77	20.16	19.19	19.35	1,648,657
01 Dec 25	19.35000 +0.07	19.39	19.02	19.08	699,791
28 Nov 25	19.28000 +0.23	19.44	19.06	19.10	331,385
26 Nov 25	19.05000 +0.57	19.16	18.45	18.56	910,951
25 Nov 25	18.48000 +0.45	18.56	17.96	18.10	739,144
24 Nov 25	18.03000 +0.19	18.19	17.68	17.92	910,304
21 Nov 25	17.84000 +0.23	18.06	17.31	17.64	772,788
20 Nov 25	17.61000 -0.29	18.17	17.47	18.05	904,723
19 Nov 25	17.90000 +0.01	18.06	17.73	17.94	607,671
18 Nov 25	17.89000 -0.02	18.15	17.78	17.93	578,615
17 Nov 25	17.91000 +0.16	18.48	17.75	17.75	725,967
14 Nov 25	17.75000 +0.34	17.98	16.50	17.01	1,013,820
13 Nov 25	17.41000 -0.59	18.00	17.37	18.00	670,592
12 Nov 25	18.00000 +0.18	18.02	17.71	17.82	589,303
11 Nov 25	17.82000 -0.02	17.84	17.59	17.73	379,863
10 Nov 25	17.84000 +0.14	18.12	17.75	17.75	533,156
07 Nov 25	17.70000 +0.09	17.73	17.36	17.54	495,125
06 Nov 25	17.61000 -0.39	18.15	17.58	18.00	438,787
05 Nov 25	18.00000 +0.32	18.11	17.55	17.56	372,266
04 Nov 25	17.68000 -0.46	18.11	17.67	17.91	483,035
03 Nov 25	18.14000 -0.11	18.55	17.90	18.52	845,621
31 Oct 25	18.25000 +0.14	18.43	17.98	18.17	810,438
30 Oct 25	18.11000 +0.68	18.33	17.66	17.66	635,289
29 Oct 25	17.43000 -0.41	17.96	17.32	17.75	493,908
28 Oct 25	17.84000 -0.25	18.06	17.51	18.06	538,523
27 Oct 25	18.09000 -0.07	18.35	17.96	18.32	405,269
24 Oct 25	18.16000 +0.06	18.43	18.10	18.33	320,880
23 Oct 25	18.10000 +0.43	18.17	17.80	17.84	390,528
22 Oct 25	17.67000 +0.06	17.73	17.32	17.54	589,374
21 Oct 25	17.61000 -1.14	18.79	17.56	18.71	1,379,384
20 Oct 25	18.75000 +0.20	18.94	18.60	18.82	433,986
17 Oct 25	18.55000 -0.16	18.83	18.37	18.59	544,609
16 Oct 25	18.71000 -0.29	19.13	18.61	18.96	667,195
15 Oct 25	19.00000 -0.31	19.44	18.84	19.40	4,028,230
14 Oct 25	19.31000 +0.34	19.41	18.71	18.86	586,688
13 Oct 25	18.97000 +0.48	19.00	18.51	18.76	455,282
10 Oct 25	18.49000 -0.34	19.07	18.42	18.96	689,887
09 Oct 25	18.83000 -0.12	19.25	18.73	19.09	702,593
08 Oct 25	18.95000 +0.10	19.05	18.72	18.98	656,728
07 Oct 25	18.85000 +0.27	18.88	18.58	18.69	626,447
06 Oct 25	18.58000 +0.40	19.03	18.43	18.58	782,184
03 Oct 25	18.18000 +0.06	18.55	18.10	18.18	1,013,336
02 Oct 25	18.12000 -0.01	18.16	17.61	18.05	623,652
01 Oct 25	18.13000 -0.91	19.01	18.07	18.88	1,354,832
30 Sep 25	19.04000 -0.11	19.24	18.86	19.10	944,787
29 Sep 25	19.15000 +0.39	19.21	18.83	19.18	1,203,127
26 Sep 25	18.76000 +0.37	18.89	18.48	18.51	1,204,820
25 Sep 25	18.39000 +0.30	18.55	18.06	18.08	992,412
24 Sep 25	18.09000 +0.13	18.23	17.95	17.99	568,114
23 Sep 25	17.96000 -0.07	18.35	17.90	18.03	780,715
22 Sep 25	18.03000 +0.31	18.34	17.45	17.64	819,028
19 Sep 25	17.72000 -0.17	18.04	17.66	17.96	2,779,280
18 Sep 25	17.89000 +0.82	17.90	17.02	17.03	1,556,443
17 Sep 25	17.07000 -0.09	17.50	17.05	17.21	1,084,867
16 Sep 25	17.16000 -0.11	17.33	17.05	17.25	557,921
15 Sep 25	17.27000 +0.23	17.53	17.05	17.12	838,205
12 Sep 25	17.04000 +0.05	17.16	16.80	16.94	385,125
11 Sep 25	16.99000 +0.20	17.03	16.51	16.79	669,980
10 Sep 25	16.79000 -0.26	17.26	16.64	17.11	531,745
09 Sep 25	17.05000 -0.03	17.20	16.96	17.05	796,492
08 Sep 25	17.08000 +0.35	17.23	16.74	16.83	957,929
05 Sep 25	16.73000 -0.17	16.93	16.66	16.91	554,013
04 Sep 25	16.90000 +0.24	16.92	16.75	16.75	595,163
03 Sep 25	16.66000 +0.01	16.87	16.50	16.66	606,442
02 Sep 25	16.65000 -0.02	16.80	16.31	16.52	642,612
29 Aug 25	16.67000 +0.15	16.67	16.44	16.63	402,608
28 Aug 25	16.52000 +0.12	16.65	16.36	16.37	414,057
27 Aug 25	16.40000 -0.13	16.66	16.32	16.50	437,794
26 Aug 25	16.53000 +0.31	16.64	16.20	16.24	518,679
25 Aug 25	16.22000 +0.22	16.28	15.96	16.00	632,437
22 Aug 25	16.00000 +0.15	16.07	15.79	15.97	546,461
21 Aug 25	15.85000 +0.21	15.89	15.62	15.64	457,182
20 Aug 25	15.64000 +0.07	15.73	15.42	15.51	602,717
19 Aug 25	15.57000 -0.40	15.94	15.53	15.92	744,485
18 Aug 25	15.97000 -0.10	16.34	15.95	16.10	706,743
15 Aug 25	16.07000 +0.17	16.08	15.68	15.90	1,023,568
14 Aug 25	15.90000 -0.05	16.03	15.76	15.88	546,913
13 Aug 25	15.95000 +0.13	16.17	15.82	15.97	723,183
12 Aug 25	15.82000 +0.22	15.85	15.56	15.76	642,865
11 Aug 25	15.60000 +0.32	15.69	15.22	15.30	693,004
08 Aug 25	15.28000 +0.00	15.53	15.23	15.31	589,664
07 Aug 25	15.28000 -0.08	15.49	15.12	15.48	665,538
06 Aug 25	15.36000 +0.68	15.39	14.81	14.86	1,211,283
05 Aug 25	14.68000 -0.06	14.81	14.55	14.78	696,153
04 Aug 25	14.74000 +0.77	14.78	13.96	13.96	1,606,916
01 Aug 25	13.97000 -0.35	14.28	13.74	14.21	1,028,059
31 Jul 25	14.32000 +1.00	15.22	14.21	14.32	1,451,852
30 Jul 25	13.32000 +0.19	13.67	13.16	13.17	1,275,252
29 Jul 25	13.13000 -0.18	13.45	13.07	13.38	433,295
28 Jul 25	13.31000 -0.08	13.51	13.27	13.36	560,915
25 Jul 25	13.39000 -0.11	13.69	13.38	13.54	392,945
24 Jul 25	13.50000 -0.75	14.23	13.36	14.20	768,355
23 Jul 25	14.25000 +0.32	14.29	13.92	13.98	444,331
22 Jul 25	13.93000 +0.03	14.09	13.85	13.90	433,991
21 Jul 25	13.90000 -0.08	14.03	13.81	13.98	463,624
18 Jul 25	13.98000 -0.25	14.30	13.96	14.23	552,302
17 Jul 25	14.23000 +0.01	14.37	14.06	14.31	851,587
16 Jul 25	14.22000 +0.27	14.22	13.87	14.01	581,376
15 Jul 25	13.95000 -0.25	14.19	13.93	14.15	579,433
14 Jul 25	14.20000 +0.01	14.26	14.00	14.21	539,697
11 Jul 25	14.19000 +0.37	14.30	13.81	13.84	707,579
10 Jul 25	13.82000 +0.43	14.24	13.56	13.77	1,320,038
09 Jul 25	13.39000 -0.27	13.78	13.34	13.78	400,720
08 Jul 25	13.66000 -0.38	14.17	13.56	14.03	891,079
07 Jul 25	14.04000 +0.01	14.25	13.94	13.98	796,574
03 Jul 25	14.03000 +0.16	14.08	13.77	13.92	377,022
02 Jul 25	13.87000 +0.10	13.89	13.63	13.80	839,513
01 Jul 25	13.77000 -0.11	13.92	13.64	13.81	838,455
30 Jun 25	13.88000 +0.26	13.89	13.60	13.75	776,665
27 Jun 25	13.62000 +0.00	13.68	13.43	13.61	555,855
26 Jun 25	13.62000 +0.19	13.71	13.30	13.44	588,676
25 Jun 25	13.43000 +0.11	13.52	13.28	13.36	975,441
24 Jun 25	13.32000 +0.14	13.67	13.14	13.26	862,338
23 Jun 25	13.18000 -0.07	13.22	12.89	13.20	1,256,905
20 Jun 25	13.25000 -0.01	13.60	13.19	13.26	1,670,663
18 Jun 25	13.26000 -0.04	13.40	13.21	13.29	690,944
17 Jun 25	13.30000 -0.02	13.34	12.85	13.24	983,070
16 Jun 25	13.32000 +0.15	13.48	13.20	13.20	1,233,326
13 Jun 25	13.17000 -0.24	13.41	13.15	13.38	400,025
12 Jun 25	13.41000 -0.30	13.66	13.35	13.61	546,515
11 Jun 25	13.71000 -0.03	13.95	13.68	13.79	777,822
10 Jun 25	13.74000 +0.03	13.89	13.52	13.73	773,838
09 Jun 25	13.71000 +0.47	13.88	13.23	13.24	1,160,958
06 Jun 25	13.24000 +0.22	13.27	13.05	13.14	623,207
05 Jun 25	13.02000 -0.11	13.12	12.95	13.10	661,157
04 Jun 25	13.13000 -0.18	13.31	13.10	13.25	641,704
03 Jun 25	13.31000 +0.06	13.50	12.96	13.25	1,034,813
02 Jun 25	13.25000 -0.20	13.51	13.22	13.51	664,881
30 May 25	13.45000 +0.03	13.60	13.33	13.42	1,127,968
29 May 25	13.42000 +0.31	13.49	12.92	13.21	1,080,276
28 May 25	13.11000 -0.26	13.38	13.07	13.37	605,981
27 May 25	13.37000 -0.03	13.54	13.31	13.41	781,997
23 May 25	13.40000 +0.26	13.51	12.95	13.11	841,971
22 May 25	13.14000 -0.29	13.48	13.11	13.41	914,347
21 May 25	13.43000 -0.28	13.73	13.41	13.69	769,738
20 May 25	13.71000 -0.19	13.88	13.65	13.85	638,931
19 May 25	13.90000 -0.06	13.99	13.82	13.90	664,912
16 May 25	13.96000 +0.27	14.05	13.73	13.73	1,175,514
15 May 25	13.69000 -0.29	14.08	13.58	13.96	2,579,074
14 May 25	13.98000 -0.19	14.28	13.90	14.15	3,048,172
13 May 25	14.17000 -0.42	14.65	14.06	14.52	1,399,561
12 May 25	14.59000 -0.25	15.05	14.56	15.05	1,188,784
09 May 25	14.84000 +0.04	14.98	14.69	14.89	631,151
08 May 25	14.80000 +0.14	14.86	14.53	14.70	1,131,464
07 May 25	14.66000 -0.08	14.86	14.62	14.83	719,977
06 May 25	14.74000 -0.76	15.40	14.72	15.38	1,420,493
05 May 25	15.50000 -0.15	15.80	15.34	15.67	1,940,173
02 May 25	15.65000 -0.02	15.83	15.29	15.54	1,912,259
01 May 25	15.67000 -0.70	16.48	15.38	16.41	2,858,719
30 Apr 25	16.37000 +0.44	16.41	15.85	15.98	2,910,748
29 Apr 25	15.93000 -0.37	16.30	15.87	16.14	3,686,571
28 Apr 25	16.30000 -0.02	16.50	16.27	16.38	2,139,346
25 Apr 25	16.32000 -0.06	16.60	16.27	16.37	5,021,365
24 Apr 25	16.38000 +0.36	16.49	16.04	16.10	2,123,332
23 Apr 25	16.02000 -0.03	16.25	15.90	16.10	1,176,012
22 Apr 25	16.05000 +0.29	16.10	15.82	16.02	1,314,840
21 Apr 25	15.76000 -0.17	16.12	15.55	15.93	4,173,772
17 Apr 25	15.93000 +0.13	16.01	15.80	15.81	1,170,823
16 Apr 25	15.80000 +0.04	16.06	15.72	15.76	1,291,972
15 Apr 25	15.76000 +0.17	15.91	15.62	15.62	1,111,259
14 Apr 25	15.59000 -0.07	15.89	15.55	15.83	947,148
11 Apr 25	15.66000 +0.17	15.76	15.25	15.57	1,043,797
10 Apr 25	15.49000 +0.36	15.63	15.00	15.05	1,565,046
09 Apr 25	15.13000 -0.12	15.77	15.06	15.14	1,848,205
08 Apr 25	15.25000 -0.25	16.13	15.14	16.13	1,333,581
07 Apr 25	15.50000 +0.27	15.89	14.67	15.13	1,979,472
04 Apr 25	15.23000 -0.55	15.90	15.19	15.70	2,728,266
03 Apr 25	15.78000 +0.46	15.91	15.04	15.09	1,758,824
02 Apr 25	15.32000 -0.20	15.77	15.24	15.51	3,996,096
01 Apr 25	15.52000 +0.80	16.35	14.67	14.72	5,937,312
31 Mar 25	14.72000 +0.05	14.97	14.10	14.16	924,434
28 Mar 25	14.67500 -0.32	15.04	14.32	15.04	723,750
27 Mar 25	15.00000 +0.01	15.35	14.93	14.99	784,080
26 Mar 25	14.99000 +0.11	15.29	14.85	14.92	915,475
25 Mar 25	14.88000 -0.01	15.00	14.62	14.90	774,740
24 Mar 25	14.89000 +0.64	14.94	14.28	14.36	1,187,968
21 Mar 25	14.25000 +0.37	14.36	13.77	13.88	1,522,164
20 Mar 25	13.88000 -0.32	14.15	13.88	14.10	468,093
19 Mar 25	14.20000 +0.25	14.32	13.89	13.94	385,528
18 Mar 25	13.95000 +0.14	14.04	13.74	13.74	343,831
17 Mar 25	13.81000 +0.36	14.19	13.62	14.12	418,115
14 Mar 25	13.45000 +0.31	13.53	13.20	13.20	504,165
13 Mar 25	13.14000 -0.22	13.46	13.14	13.35	413,149
12 Mar 25	13.36000 -0.10	13.57	13.28	13.55	396,772
11 Mar 25	13.46000 +0.28	13.57	13.09	13.09	506,976
10 Mar 25	13.18000 -0.16	13.53	13.11	13.23	539,396
07 Mar 25	13.34000 +0.00	13.49	13.16	13.26	471,570
06 Mar 25	13.34000 +0.05	13.55	13.19	13.24	558,960
05 Mar 25	13.29000 +0.01	13.36	13.17	13.28	666,418
04 Mar 25	13.28000 -0.26	13.50	13.25	13.39	627,020
03 Mar 25	13.54000 -0.22	13.85	13.49	13.75	494,956
28 Feb 25	13.76000 +0.24	13.76	13.40	13.49	387,255
27 Feb 25	13.52000 +0.11	13.71	13.34	13.42	289,628
26 Feb 25	13.41000 -0.14	13.63	13.38	13.54	425,450
25 Feb 25	13.55000 +0.15	13.58	13.16	13.43	340,955
24 Feb 25	13.40000 -0.20	13.56	13.25	13.55	531,464
21 Feb 25	13.60000 -0.24	13.93	13.49	13.82	702,345
20 Feb 25	13.84000 -0.27	14.09	13.78	14.08	757,564
19 Feb 25	14.11000 +0.11	14.41	14.00	14.11	359,973
18 Feb 25	14.00000 -0.05	14.23	13.98	14.08	623,071
14 Feb 25	14.05000 -0.33	14.50	14.01	14.35	415,379
13 Feb 25	14.38000 +0.48	14.45	13.94	14.02	652,913
12 Feb 25	13.90000 -0.06	14.10	13.69	13.99	721,291
11 Feb 25	13.96000 +0.55	14.07	13.49	13.51	1,093,265
10 Feb 25	13.41000 -0.02	13.51	13.06	13.41	850,737
07 Feb 25	13.43000 +1.07	13.56	12.44	12.48	1,771,248
06 Feb 25	12.36000 +0.12	12.85	12.20	12.70	1,547,122
05 Feb 25	12.24000 +0.17	12.41	12.06	12.07	1,220,146
04 Feb 25	12.07000 +0.14	12.15	11.83	11.93	414,021
03 Feb 25	11.93000 -0.08	12.02	11.60	11.70	518,547
31 Jan 25	12.01000 -0.22	12.33	11.85	12.30	503,162
30 Jan 25	12.23000 -0.19	12.62	12.19	12.61	701,780
29 Jan 25	12.42000 -0.06	12.55	12.32	12.41	509,798
28 Jan 25	12.48000 +0.12	12.50	12.27	12.29	316,036
27 Jan 25	12.36000 -0.10	12.65	12.33	12.50	373,563
24 Jan 25	12.46000 +0.06	12.47	12.27	12.38	228,844
23 Jan 25	12.40000 +0.00	12.51	12.29	12.40	185,297
22 Jan 25	12.40000 -0.07	12.76	12.33	12.51	294,478
21 Jan 25	12.47000 +0.17	12.51	12.30	12.30	431,505
17 Jan 25	12.30000 +0.06	12.46	12.24	12.24	269,755
16 Jan 25	12.24000 +0.10	12.26	12.08	12.19	287,472
15 Jan 25	12.14000 +0.01	12.28	12.06	12.22	463,946
14 Jan 25	12.13000 -0.04	12.45	12.01	12.20	815,088
13 Jan 25	12.17000 +0.35	12.35	11.75	11.81	412,105
10 Jan 25	11.82000 -0.07	11.88	11.69	11.85	283,290
08 Jan 25	11.89000 -0.27	12.15	11.86	12.12	291,758
07 Jan 25	12.16000 +0.06	12.16	11.96	12.10	565,357
06 Jan 25	12.10000 -0.02	12.28	12.05	12.20	250,625
03 Jan 25	12.12000 +0.00	12.20	12.03	12.17	243,475
02 Jan 25	12.12000 -0.10	12.29	12.11	12.22	244,811
31 Dec 24	12.22000 -0.04	12.40	12.20	12.24	314,135
30 Dec 24	12.26000 -0.06	12.39	12.03	12.23	229,311
27 Dec 24	12.32500 +0.03	12.41	12.15	12.30	290,409
26 Dec 24	12.29000 +0.41	12.31	11.78	11.82	271,416
24 Dec 24	11.88000 +0.14	11.90	11.71	11.74	170,651
23 Dec 24	11.74000 -0.04	11.84	11.66	11.78	320,145
20 Dec 24	11.78000 +0.04	11.85	11.58	11.65	1,329,595
19 Dec 24	11.74000 +0.04	11.87	11.56	11.81	492,472
18 Dec 24	11.70000 -0.30	12.19	11.68	12.07	313,325
17 Dec 24	12.00000 +0.01	12.07	11.88	11.99	352,952
16 Dec 24	11.99000 -0.21	12.43	11.94	12.20	317,345
13 Dec 24	12.20000 -0.08	12.34	12.07	12.34	273,594
12 Dec 24	12.28000 -0.02	12.46	12.24	12.30	258,905
11 Dec 24	12.30000 +0.13	12.36	12.10	12.25	275,793
10 Dec 24	12.17000 +0.06	12.22	12.03	12.08	708,921
09 Dec 24	12.11000 -0.15	12.39	12.09	12.21	295,123
06 Dec 24	12.26000 -0.25	12.61	12.12	12.61	284,841
05 Dec 24	12.51000 -0.13	12.73	12.41	12.64	447,345
04 Dec 24	12.64000 +0.07	12.74	12.44	12.58	244,431
03 Dec 24	12.57000 -0.08	12.62	12.46	12.59	206,899
02 Dec 24	12.65000 -0.15	12.80	12.47	12.80	305,148
29 Nov 24	12.80000 +0.15	12.82	12.60	12.73	228,377
27 Nov 24	12.65000 +0.11	12.76	12.58	12.58	227,106
26 Nov 24	12.54000 -0.08	12.56	12.34	12.56	301,757
25 Nov 24	12.62000 +0.02	12.85	12.59	12.71	618,450
22 Nov 24	12.60000 +0.51	12.64	12.12	12.12	1,524,090
21 Nov 24	12.09000 +0.00	12.18	11.99	12.07	402,052
20 Nov 24	12.09000 +0.05	12.38	11.97	12.00	552,766
19 Nov 24	12.04000 -0.02	12.07	11.84	11.95	643,028
18 Nov 24	12.06000 +0.14	12.11	11.92	11.99	510,683
15 Nov 24	11.92000 -0.10	12.02	11.54	11.95	758,984
14 Nov 24	12.02000 +0.17	12.19	11.09	11.55	985,175
13 Nov 24	11.85000 +0.08	12.09	11.76	11.81	565,350
12 Nov 24	11.77000 +0.00	11.86	11.69	11.73	244,082
11 Nov 24	11.77000 +0.05	12.03	11.76	11.84	313,506
08 Nov 24	11.72000 +0.02	11.79	11.64	11.70	315,464
07 Nov 24	11.70000 -0.10	11.79	11.62	11.79	401,117
06 Nov 24	11.80000 +0.31	11.91	11.57	11.86	457,336
05 Nov 24	11.49000 -0.04	11.75	11.48	11.52	292,646
04 Nov 24	11.53000 -0.03	11.64	11.43	11.48	358,823
01 Nov 24	11.56000 +0.07	11.76	11.36	11.62	391,286
31 Oct 24	11.49000 -0.16	11.64	11.37	11.64	431,789
30 Oct 24	11.65000 -0.10	11.86	11.59	11.73	270,718
29 Oct 24	11.75000 -0.12	11.91	11.63	11.88	281,659
28 Oct 24	11.87000 +0.30	11.88	11.50	11.62	998,655
25 Oct 24	11.57000 +0.15	11.59	11.36	11.47	311,324
24 Oct 24	11.42000 -0.13	11.70	11.40	11.58	482,873
23 Oct 24	11.55000 -0.16	11.85	11.41	11.70	513,351
22 Oct 24	11.71000 +0.22	11.74	11.45	11.48	357,400
21 Oct 24	11.49000 -0.11	11.69	11.48	11.63	282,106
18 Oct 24	11.60000 -0.20	11.88	11.59	11.78	332,145
17 Oct 24	11.80000 +0.15	11.93	11.57	11.68	311,911
16 Oct 24	11.65000 +0.21	11.77	11.24	11.24	408,709
15 Oct 24	11.44000 +0.18	11.59	11.26	11.30	1,251,148
14 Oct 24	11.26000 -0.08	11.35	11.19	11.35	412,502
11 Oct 24	11.34000 -0.04	11.54	11.33	11.43	263,137
10 Oct 24	11.38000 +0.12	11.38	11.20	11.28	348,992
09 Oct 24	11.26000 +0.08	11.31	11.13	11.24	423,450
08 Oct 24	11.18000 -0.15	11.33	11.02	11.33	594,448
07 Oct 24	11.33000 -0.07	11.50	11.20	11.50	391,962
04 Oct 24	11.40000 +0.45	11.48	11.10	11.10	407,697
03 Oct 24	10.95000 -0.15	11.12	10.86	11.10	342,095
02 Oct 24	11.10000 -0.13	11.31	10.89	11.26	440,539
01 Oct 24	11.23000 +0.02	11.31	11.16	11.21	733,689
30 Sep 24	11.21000 +0.39	11.30	10.83	10.83	967,007
27 Sep 24	10.82000 +0.14	10.90	10.69	10.73	387,843
26 Sep 24	10.68000 +0.04	10.74	10.56	10.66	315,480
25 Sep 24	10.64000 -0.09	10.80	10.60	10.80	307,190
24 Sep 24	10.73000 -0.29	10.94	10.63	10.91	539,301
23 Sep 24	11.02000 +0.25	11.05	10.77	10.80	332,790
20 Sep 24	10.77000 -0.08	10.98	10.76	10.84	782,686
19 Sep 24	10.85000 -0.06	10.98	10.80	10.97	338,962
18 Sep 24	10.91000 -0.26	11.19	10.88	11.19	294,938
17 Sep 24	11.17000 +0.37	11.18	10.81	10.81	517,096
16 Sep 24	10.80000 -0.20	11.12	10.77	11.00	377,451
13 Sep 24	11.00000 +0.03	11.15	10.97	10.98	492,336
12 Sep 24	10.97000 +0.09	11.15	10.92	10.97	414,002
11 Sep 24	10.88000 -0.22	11.10	10.81	11.09	398,042
10 Sep 24	11.10000 -0.09	11.32	10.93	11.22	468,485
09 Sep 24	11.19000 -0.34	11.60	11.18	11.53	562,246
06 Sep 24	11.53000 -0.34	11.95	11.48	11.84	689,470
05 Sep 24	11.87000 -0.02	11.99	11.65	11.89	742,620
04 Sep 24	11.89000 -0.02	12.03	11.82	11.88	258,493
03 Sep 24	11.91000 -0.31	12.21	11.90	12.12	352,705
30 Aug 24	12.22000 +0.42	12.23	11.83	11.83	454,711
29 Aug 24	11.80000 +0.04	11.86	11.68	11.79	487,240
28 Aug 24	11.76000 +0.00	11.84	11.67	11.67	417,893
27 Aug 24	11.76000 -0.04	11.95	11.67	11.75	272,512
26 Aug 24	11.80000 -0.05	12.00	11.77	11.93	264,529
23 Aug 24	11.85000 +0.10	11.86	11.61	11.71	526,982
22 Aug 24	11.75000 +0.05	11.82	11.57	11.69	181,337
21 Aug 24	11.70000 -0.03	12.01	11.61	11.74	351,446
20 Aug 24	11.73000 -0.27	12.00	11.69	11.97	509,520
19 Aug 24	12.00000 +0.20	12.01	11.65	11.82	594,645
16 Aug 24	11.80000 +0.40	11.81	11.40	11.43	957,936
15 Aug 24	11.40000 +0.05	11.58	11.35	11.49	333,755
14 Aug 24	11.35000 -0.24	11.71	11.31	11.69	384,035
13 Aug 24	11.59000 +0.11	11.75	11.42	11.50	565,001
12 Aug 24	11.48000 +0.06	11.58	11.44	11.57	608,210
09 Aug 24	11.42000 +0.08	11.59	11.40	11.52	510,897
08 Aug 24	11.34000 +0.13	11.66	11.29	11.32	738,114
07 Aug 24	11.21000 +0.36	11.27	10.89	10.90	510,296
06 Aug 24	10.85000 -0.29	11.22	10.79	11.05	498,088
05 Aug 24	11.14000 +0.07	11.27	10.69	10.90	577,195
02 Aug 24	11.07000 +0.58	11.41	10.61	10.64	947,564
01 Aug 24	10.49000 +0.07	10.94	10.34	10.58	622,011
31 Jul 24	10.42000 +0.04	10.64	10.26	10.46	405,345
30 Jul 24	10.38000 +0.26	10.43	10.17	10.17	379,022
29 Jul 24	10.12000 -0.20	10.35	10.03	10.31	416,633
26 Jul 24	10.32000 -0.02	10.44	10.10	10.44	659,593
25 Jul 24	10.34000 +0.29	10.40	10.07	10.13	557,131
24 Jul 24	10.05000 -0.03	10.16	9.98	10.07	431,785
23 Jul 24	10.08000 -0.02	10.17	10.01	10.08	383,957
22 Jul 24	10.10000 +0.10	10.11	9.91	10.00	520,727
19 Jul 24	10.00000 -0.29	10.25	9.99	10.25	859,515
18 Jul 24	10.29000 +0.04	10.36	10.14	10.25	480,799
17 Jul 24	10.25000 +0.03	10.37	10.16	10.20	559,145
16 Jul 24	10.22000 +0.09	10.31	10.13	10.13	261,242
15 Jul 24	10.13000 +0.02	10.26	10.13	10.23	245,135
12 Jul 24	10.11000 -0.02	10.23	10.06	10.15	390,655
11 Jul 24	10.13000 +0.32	10.14	9.80	9.80	349,787
10 Jul 24	9.81000 +0.10	9.90	9.71	9.75	467,063
09 Jul 24	9.71000 -0.28	10.03	9.65	10.03	626,108
08 Jul 24	9.99000 -0.08	10.14	9.91	10.09	403,215
05 Jul 24	10.07000 -0.18	10.25	10.01	10.15	299,033
03 Jul 24	10.25000 -0.08	10.40	10.16	10.33	215,165
02 Jul 24	10.33000 -0.01	10.44	10.26	10.34	553,910
01 Jul 24	10.34000 -0.13	10.57	10.31	10.53	461,086
28 Jun 24	10.47000 +0.25	10.48	10.22	10.27	313,958
27 Jun 24	10.22000 -0.11	10.35	10.14	10.33	338,582
26 Jun 24	10.33000 +0.18	10.41	10.22	10.22	421,157
25 Jun 24	10.15000 -0.12	10.35	10.15	10.30	229,746
24 Jun 24	10.27000 +0.16	10.34	10.10	10.10	560,505
21 Jun 24	10.11000 -0.07	10.26	10.08	10.17	1,038,298
20 Jun 24	10.18000 -0.14	10.46	10.17	10.33	438,356
18 Jun 24	10.32000 +0.11	10.40	10.17	10.20	409,373
17 Jun 24	10.21000 +0.18	10.23	9.90	10.00	369,301
14 Jun 24	10.03000 -0.14	10.19	10.01	10.10	350,614
13 Jun 24	10.17000 -0.13	10.36	10.15	10.32	403,590
12 Jun 24	10.30000 +0.10	10.41	10.25	10.27	416,161
11 Jun 24	10.20000 -0.07	10.23	10.06	10.19	419,918
10 Jun 24	10.27000 -0.21	10.45	10.03	10.42	659,931
07 Jun 24	10.48000 +0.06	10.50	10.36	10.37	348,125
06 Jun 24	10.42000 +0.06	10.48	10.33	10.36	352,664
05 Jun 24	10.36000 +0.11	10.46	10.23	10.32	243,234
04 Jun 24	10.25000 -0.07	10.38	10.21	10.24	410,743
03 Jun 24	10.32000 -0.17	10.58	10.30	10.56	314,683
31 May 24	10.49000 +0.20	10.56	10.27	10.30	479,919
30 May 24	10.29000 +0.09	10.40	10.21	10.23	383,908
29 May 24	10.20000 -0.04	10.33	10.13	10.23	341,658
28 May 24	10.24000 +0.04	10.38	10.17	10.17	555,202
24 May 24	10.20000 +0.22	10.21	9.98	9.98	374,556
23 May 24	9.98000 +0.01	10.10	9.90	10.00	556,150
22 May 24	9.97000 -0.08	10.14	9.93	10.00	572,761
21 May 24	10.05000 +0.04	10.19	10.01	10.04	361,366
20 May 24	10.01000 -0.22	10.26	10.01	10.18	427,787
17 May 24	10.23000 +0.07	10.26	10.04	10.20	1,071,042
16 May 24	10.16000 -0.05	10.27	10.15	10.22	569,697
15 May 24	10.21000 -0.13	10.39	10.11	10.36	632,654
14 May 24	10.34000 +0.03	10.38	10.26	10.37	475,980
13 May 24	10.31000 +0.05	10.47	10.27	10.27	398,776
10 May 24	10.26000 -0.07	10.39	10.15	10.31	660,962
09 May 24	10.33000 -0.01	10.37	10.20	10.30	533,070
08 May 24	10.34000 -0.04	10.46	10.17	10.30	580,861
07 May 24	10.38000 +0.06	10.69	10.33	10.33	1,015,574
06 May 24	10.32000 -0.11	10.52	10.30	10.45	563,871
03 May 24	10.43000 -0.11	10.54	10.29	10.54	936,935
02 May 24	10.54000 -0.49	10.69	9.80	10.69	1,342,406
01 May 24	11.03000 +0.05	11.09	10.77	10.90	470,452
30 Apr 24	10.98000 -0.20	11.16	10.97	11.16	325,838
29 Apr 24	11.18000 -0.18	11.47	11.03	11.43	519,977
26 Apr 24	11.36000 +0.29	11.40	11.12	11.18	393,055
25 Apr 24	11.07000 -0.43	11.42	10.94	11.32	521,372
24 Apr 24	11.50000 +0.03	11.52	11.36	11.46	387,933
23 Apr 24	11.47000 +0.31	11.50	11.18	11.18	760,545
22 Apr 24	11.16000 -0.04	11.28	11.15	11.26	367,244
19 Apr 24	11.20000 +0.24	11.24	10.90	10.90	823,305
18 Apr 24	10.95500 -0.11	11.06	10.93	11.05	616,492
17 Apr 24	11.06000 -0.20	11.35	10.96	11.35	451,046
16 Apr 24	11.26000 +0.44	11.28	10.82	10.95	728,487
15 Apr 24	10.82000 -0.03	11.10	10.74	10.87	468,579
12 Apr 24	10.85000 -0.41	11.29	10.70	11.22	639,178
11 Apr 24	11.26000 +0.21	11.30	11.01	11.14	716,537
10 Apr 24	11.05000 +0.33	11.15	10.63	10.67	1,047,684
09 Apr 24	10.72000 -0.11	10.85	10.68	10.83	414,423
08 Apr 24	10.83000 +0.19	10.87	10.60	10.61	394,659
05 Apr 24	10.64000 -0.07	10.77	10.64	10.71	346,810
04 Apr 24	10.71000 -0.21	11.09	10.69	10.95	272,331
03 Apr 24	10.92000 +0.01	11.02	10.88	10.96	301,924
02 Apr 24	10.91000 -0.20	11.03	10.84	11.00	464,566
01 Apr 24	11.11000 -0.22	11.40	11.02	11.38	550,405
28 Mar 24	11.33000 +0.23	11.38	10.96	11.11	757,675
27 Mar 24	11.10000 +0.02	11.27	11.07	11.27	398,444
26 Mar 24	11.08000 +0.30	11.22	10.76	10.80	622,596
25 Mar 24	10.78000 +0.00	10.85	10.76	10.78	336,003
22 Mar 24	10.78000 +0.07	10.91	10.75	10.85	457,119
21 Mar 24	10.71000 +0.07	10.82	10.70	10.70	354,460
20 Mar 24	10.64000 +0.21	10.69	10.35	10.45	281,836
19 Mar 24	10.43000 +0.14	10.54	10.30	10.30	373,362
18 Mar 24	10.29000 -0.16	10.47	10.28	10.41	279,448
15 Mar 24	10.45000 +0.00	10.51	10.31	10.42	393,238
14 Mar 24	10.45000 -0.15	10.60	10.33	10.60	587,463
13 Mar 24	10.60000 -0.06	10.70	10.58	10.65	231,780
12 Mar 24	10.66000 +0.07	10.70	10.45	10.59	256,511
11 Mar 24	10.59000 -0.01	10.68	10.46	10.61	203,599
08 Mar 24	10.60000 +0.15	10.74	10.52	10.54	315,910
07 Mar 24	10.45000 +0.06	10.58	10.38	10.44	419,383
06 Mar 24	10.39000 -0.05	10.48	10.35	10.44	377,185
05 Mar 24	10.44000 +0.17	10.50	10.24	10.26	266,776
04 Mar 24	10.27000 +0.04	10.44	10.23	10.23	460,536
01 Mar 24	10.23000 -0.26	10.53	10.18	10.52	945,613
29 Feb 24	10.49000 -0.10	10.76	10.44	10.61	702,377
28 Feb 24	10.59000 -0.04	10.72	10.58	10.63	684,654
27 Feb 24	10.63000 +0.08	10.75	10.52	10.61	366,420
26 Feb 24	10.55000 -0.16	10.84	10.55	10.75	403,409
23 Feb 24	10.71000 +0.08	10.80	10.59	10.69	324,668
22 Feb 24	10.63000 +0.01	10.73	10.46	10.65	701,413
21 Feb 24	10.62000 -0.34	11.05	10.48	10.94	993,045
20 Feb 24	10.96000 +0.28	10.96	10.60	10.69	677,510
16 Feb 24	10.68000 -0.19	10.90	10.65	10.90	1,374,095
15 Feb 24	10.87000 +0.12	10.99	10.69	10.87	1,276,940
14 Feb 24	10.75000 +0.33	10.78	10.44	10.45	712,588
13 Feb 24	10.42000 -0.03	10.51	10.10	10.25	769,620
12 Feb 24	10.45000 +0.26	10.57	10.19	10.19	892,144
09 Feb 24	10.19000 +0.19	10.24	9.96	10.00	732,739
08 Feb 24	10.00000 -0.04	10.25	9.97	10.04	683,677
07 Feb 24	10.04000 +0.00	10.10	9.92	10.05	629,181
06 Feb 24	10.04000 -0.27	10.34	10.00	10.29	814,764
05 Feb 24	10.31000 +0.25	10.34	9.91	10.27	992,089
02 Feb 24	10.06000 +0.47	10.24	9.69	10.00	1,568,591
01 Feb 24	9.59000 +0.99	9.90	9.21	9.23	2,716,658
31 Jan 24	8.60000 -0.03	8.76	8.54	8.54	479,972
30 Jan 24	8.63000 -0.15	8.77	8.62	8.77	236,639
29 Jan 24	8.78000 +0.13	8.78	8.59	8.64	574,126
26 Jan 24	8.65000 -0.08	8.80	8.20	8.76	222,757
25 Jan 24	8.73000 +0.04	8.78	8.71	8.74	340,043
24 Jan 24	8.69000 +0.04	8.76	8.65	8.71	213,601
23 Jan 24	8.65000 +0.00	8.73	8.64	8.70	317,627
22 Jan 24	8.65000 +0.23	8.67	8.49	8.49	272,957
19 Jan 24	8.42000 +0.00	8.45	8.26	8.45	462,843
18 Jan 24	8.42000 -0.10	8.60	8.39	8.55	191,075
17 Jan 24	8.52000 -0.04	8.54	8.47	8.52	338,914
16 Jan 24	8.56000 +0.02	8.57	8.44	8.47	355,886
12 Jan 24	8.54000 +0.03	8.60	8.48	8.58	211,625
11 Jan 24	8.51000 -0.06	8.57	8.49	8.57	147,284
10 Jan 24	8.57000 +0.07	8.60	8.46	8.50	224,043
09 Jan 24	8.50000 -0.14	8.55	8.48	8.53	318,659
08 Jan 24	8.64000 +0.06	8.64	8.55	8.57	295,485
05 Jan 24	8.58000 -0.12	8.80	8.58	8.70	229,046
04 Jan 24	8.70000 -0.01	8.81	8.69	8.70	285,365
03 Jan 24	8.71000 -0.01	8.80	8.65	8.70	249,539
02 Jan 24	8.72000 -0.02	8.77	8.66	8.73	292,041
29 Dec 23	8.74000 -0.02	8.83	8.66	8.75	604,792
28 Dec 23	8.76000 -0.11	8.86	8.72	8.83	159,993
27 Dec 23	8.87000 -0.07	8.97	8.86	8.94	368,770
26 Dec 23	8.94000 +0.06	8.96	8.86	8.86	116,107
22 Dec 23	8.88000 -0.07	9.03	8.85	9.00	206,985
21 Dec 23	8.95000 +0.03	9.05	8.90	8.94	489,570
20 Dec 23	8.92000 +0.00	9.07	8.85	8.88	452,060
19 Dec 23	8.92000 +0.08	9.00	8.81	8.94	388,693
18 Dec 23	8.84000 +0.12	8.89	8.67	8.76	354,430
15 Dec 23	8.72000 -0.19	8.99	8.71	8.99	1,051,455
14 Dec 23	8.91000 +0.01	9.00	8.80	8.99	408,775
13 Dec 23	8.90000 +0.24	8.97	8.66	8.66	661,233
12 Dec 23	8.66000 -0.01	8.75	8.62	8.65	244,981
11 Dec 23	8.67000 -0.02	8.72	8.60	8.70	232,171
08 Dec 23	8.69000 +0.02	8.74	8.61	8.68	189,406
07 Dec 23	8.67000 +0.20	8.67	8.44	8.44	237,309
06 Dec 23	8.47000 -0.22	8.85	8.47	8.71	317,351
05 Dec 23	8.69000 -0.07	8.84	8.65	8.75	499,901
04 Dec 23	8.76000 +0.38	8.76	8.35	8.35	607,740
01 Dec 23	8.38000 +0.18	8.45	8.16	8.16	435,920
30 Nov 23	8.20000 +0.13	8.25	8.06	8.06	500,571
29 Nov 23	8.07000 -0.04	8.20	8.07	8.17	472,861
28 Nov 23	8.11000 +0.00	8.15	7.72	8.12	808,581
27 Nov 23	8.11000 -0.13	8.20	8.02	8.15	440,723
24 Nov 23	8.24000 -0.04	8.33	8.22	8.29	106,533
22 Nov 23	8.28000 -0.01	8.41	8.23	8.25	361,081
21 Nov 23	8.29000 -0.10	8.41	8.26	8.34	342,212
20 Nov 23	8.39000 +0.15	8.51	8.22	8.22	418,092
17 Nov 23	8.24000 -0.08	8.42	8.13	8.41	609,718
16 Nov 23	8.32000 -0.29	8.85	8.06	8.71	715,325
15 Nov 23	8.61000 +0.09	8.68	8.48	8.48	430,413
14 Nov 23	8.52000 +0.27	8.61	8.38	8.39	338,997
13 Nov 23	8.25000 +0.03	8.31	8.21	8.24	224,845
10 Nov 23	8.22000 -0.06	8.30	8.16	8.29	231,771
09 Nov 23	8.28000 +0.04	8.31	8.22	8.26	184,123
08 Nov 23	8.24000 -0.07	8.33	8.21	8.33	130,204
07 Nov 23	8.31000 -0.19	8.46	8.30	8.43	163,972
06 Nov 23	8.50000 +0.01	8.55	8.44	8.54	242,137
03 Nov 23	8.49000 +0.11	8.56	8.43	8.50	452,871
02 Nov 23	8.38000 +0.24	8.45	8.15	8.17	506,495
01 Nov 23	8.14000 -0.06	8.25	8.12	8.21	251,241
31 Oct 23	8.20000 +0.06	8.24	8.11	8.14	211,741
30 Oct 23	8.14000 +0.12	8.17	7.99	8.06	240,303
27 Oct 23	8.02000 +0.01	8.09	7.90	7.99	394,020
26 Oct 23	8.01000 +0.31	8.01	7.71	7.81	452,194
25 Oct 23	7.70000 -0.17	7.88	7.70	7.80	309,482
24 Oct 23	7.87000 -0.07	8.03	7.87	8.01	263,409
23 Oct 23	7.94000 -0.04	8.10	7.92	7.98	409,593
20 Oct 23	7.98000 +0.13	8.05	7.82	7.87	301,912
19 Oct 23	7.85000 -0.18	8.01	7.81	8.01	788,300
18 Oct 23	8.03000 -0.20	8.23	8.02	8.20	244,162
17 Oct 23	8.23000 +0.21	8.31	8.00	8.00	426,559
16 Oct 23	8.02000 -0.04	8.15	8.02	8.10	437,407
13 Oct 23	8.06000 -0.23	8.31	8.00	8.29	509,855
12 Oct 23	8.29000 -0.08	8.36	8.26	8.35	213,564
11 Oct 23	8.37000 +0.02	8.42	8.30	8.38	157,969
10 Oct 23	8.35000 +0.02	8.45	8.34	8.38	214,728
09 Oct 23	8.33000 -0.05	8.38	8.29	8.30	274,886
06 Oct 23	8.38000 +0.02	8.51	8.37	8.38	306,529
05 Oct 23	8.36000 +0.01	8.38	8.31	8.35	236,204
04 Oct 23	8.35000 +0.07	8.38	8.15	8.16	285,212
03 Oct 23	8.28000 -0.03	8.33	8.20	8.28	299,084
02 Oct 23	8.31000 +0.06	8.34	8.14	8.26	475,594
29 Sep 23	8.25000 +0.19	8.32	8.04	8.04	1,045,413
28 Sep 23	8.06000 +0.08	8.13	7.99	8.03	446,056
27 Sep 23	7.98000 +0.21	8.02	7.78	7.78	553,401
26 Sep 23	7.77000 -0.07	7.85	7.76	7.80	201,992
25 Sep 23	7.84000 +0.08	7.93	7.71	7.71	354,265
22 Sep 23	7.76000 -0.07	7.89	7.75	7.82	336,782
21 Sep 23	7.83000 -0.04	7.90	7.82	7.86	327,018
20 Sep 23	7.87000 +0.00	7.97	7.86	7.88	471,426
19 Sep 23	7.87000 -0.01	7.95	7.87	7.88	265,863
18 Sep 23	7.88000 -0.08	7.98	7.84	7.95	355,179
15 Sep 23	7.96000 -0.06	8.05	7.90	8.02	1,255,914
14 Sep 23	8.02000 +0.01	8.14	8.01	8.02	233,380
13 Sep 23	8.01000 -0.04	8.10	8.01	8.08	344,877
12 Sep 23	8.05000 -0.07	8.16	7.99	8.08	935,407
11 Sep 23	8.12000 -0.04	8.33	8.09	8.16	380,012
08 Sep 23	8.16000 +0.00	8.19	8.09	8.15	241,925
07 Sep 23	8.16000 -0.06	8.24	8.07	8.19	332,444
06 Sep 23	8.22000 +0.01	8.27	8.15	8.21	235,807
05 Sep 23	8.21000 -0.20	8.38	8.18	8.38	458,102
01 Sep 23	8.41000 +0.00	8.48	8.39	8.41	273,013
31 Aug 23	8.41000 -0.07	8.50	8.36	8.50	332,617
30 Aug 23	8.48000 -0.22	8.68	8.46	8.66	308,161
29 Aug 23	8.70000 +0.00	8.80	8.67	8.73	219,584
28 Aug 23	8.70000 +0.00	8.77	8.66	8.68	229,556
25 Aug 23	8.70000 +0.05	8.71	8.60	8.65	271,176
24 Aug 23	8.65000 -0.04	8.76	8.57	8.64	423,348
23 Aug 23	8.69000 +0.10	8.74	8.56	8.58	239,383
22 Aug 23	8.59000 +0.04	8.66	8.54	8.54	284,771
21 Aug 23	8.55000 -0.06	8.69	8.53	8.60	281,969
18 Aug 23	8.61000 -0.02	8.67	8.58	8.63	227,171
17 Aug 23	8.63000 +0.02	8.69	8.56	8.61	331,385
16 Aug 23	8.61000 -0.22	8.85	8.60	8.77	251,970
15 Aug 23	8.83000 -0.01	8.89	8.78	8.83	350,452
14 Aug 23	8.84000 -0.22	9.06	8.83	9.06	370,533
11 Aug 23	9.06000 +0.02	9.14	9.04	9.07	215,287
10 Aug 23	9.04000 -0.09	9.28	9.02	9.25	347,296
09 Aug 23	9.13000 -0.08	9.26	9.03	9.26	286,868
08 Aug 23	9.21000 -0.10	9.35	9.20	9.28	381,695
07 Aug 23	9.31000 +0.08	9.37	9.24	9.24	354,069
04 Aug 23	9.23000 -0.19	9.43	9.10	9.42	585,943
03 Aug 23	9.42000 +0.58	9.43	8.90	8.96	666,488
02 Aug 23	8.84000 -0.21	9.00	8.80	8.99	330,768
01 Aug 23	9.05000 -0.01	9.07	8.97	9.03	383,364
31 Jul 23	9.06000 -0.01	9.16	9.03	9.07	221,883
28 Jul 23	9.07000 -0.04	9.29	9.06	9.14	202,650
27 Jul 23	9.11000 -0.13	9.32	9.10	9.23	265,067
26 Jul 23	9.24000 +0.03	9.27	9.16	9.23	312,043
25 Jul 23	9.21000 -0.12	9.34	9.11	9.30	642,926
24 Jul 23	9.33000 +0.08	9.41	9.22	9.26	458,454
21 Jul 23	9.25000 +0.05	9.27	9.03	9.21	438,428
20 Jul 23	9.20000 -0.05	9.25	9.03	9.24	579,837
19 Jul 23	9.25000 +0.18	9.26	9.01	9.07	925,494
18 Jul 23	9.07000 +0.29	9.11	8.77	8.78	994,187
17 Jul 23	8.78000 +0.01	8.88	8.72	8.72	507,980
14 Jul 23	8.77000 +0.03	8.79	8.57	8.74	361,871
13 Jul 23	8.74000 +0.03	8.78	8.62	8.70	415,251
12 Jul 23	8.71000 +0.10	8.73	8.47	8.64	531,197
11 Jul 23	8.61000 -0.07	8.76	8.49	8.68	751,336
10 Jul 23	8.68000 +0.21	8.68	8.47	8.48	479,970
07 Jul 23	8.47000 +0.18	8.57	8.24	8.24	754,488
06 Jul 23	8.29000 +0.02	8.31	8.03	8.16	636,490
05 Jul 23	8.27000 -0.09	8.38	8.23	8.38	533,627
03 Jul 23	8.36000 -0.02	8.44	8.29	8.40	257,328
30 Jun 23	8.38000 +0.07	8.53	8.27	8.41	789,365
29 Jun 23	8.31000 +0.18	8.31	8.11	8.13	486,175
28 Jun 23	8.13000 +0.02	8.22	8.08	8.14	634,476
27 Jun 23	8.11000 -0.14	8.38	8.02	8.26	924,892
26 Jun 23	8.25000 -0.43	8.80	8.24	8.70	1,315,239
23 Jun 23	8.68000 +0.03	8.87	8.51	8.57	8,263,291
22 Jun 23	8.65000 +0.35	8.77	8.25	8.27	1,489,881
21 Jun 23	8.30000 +0.04	8.38	8.21	8.21	1,414,488
20 Jun 23	8.26000 -0.08	8.38	8.24	8.29	677,116
16 Jun 23	8.34000 -0.16	8.59	8.29	8.57	1,157,199
15 Jun 23	8.50000 -0.11	8.58	8.43	8.57	680,132
14 Jun 23	8.61000 -0.11	8.78	8.60	8.72	472,641
13 Jun 23	8.72000 +0.06	8.77	8.58	8.67	511,462
12 Jun 23	8.66000 +0.06	8.70	8.55	8.57	573,383
09 Jun 23	8.60000 -0.19	8.79	8.59	8.76	369,006
08 Jun 23	8.79000 +0.08	8.88	8.57	8.80	583,254
07 Jun 23	8.71000 +0.18	8.75	8.52	8.61	1,236,444
06 Jun 23	8.53000 +0.17	8.54	8.29	8.34	786,251
05 Jun 23	8.36000 -0.10	8.46	8.25	8.46	571,608
02 Jun 23	8.46000 +0.17	8.51	8.32	8.38	440,773
01 Jun 23	8.29000 -0.05	8.47	8.25	8.33	518,807
31 May 23	8.34000 -0.24	8.68	8.26	8.58	876,012
30 May 23	8.58000 +0.32	8.63	8.24	8.29	1,155,463
26 May 23	8.26000 -0.22	8.50	8.24	8.46	670,108
25 May 23	8.48000 +0.00	8.55	8.45	8.45	383,656
24 May 23	8.48000 -0.24	8.72	8.47	8.67	359,755
23 May 23	8.72000 -0.04	8.75	8.65	8.74	434,995
22 May 23	8.76000 -0.04	8.85	8.66	8.80	357,357
19 May 23	8.80000 +0.00	8.91	8.69	8.91	553,014
18 May 23	8.80000 +0.02	8.85	8.75	8.78	365,357
17 May 23	8.78000 +0.04	8.85	8.63	8.78	359,126
16 May 23	8.74000 -0.01	8.78	8.64	8.72	266,830
15 May 23	8.75000 +0.00	8.81	8.72	8.81	487,732
12 May 23	8.75000 -0.12	8.98	8.74	8.92	297,250
11 May 23	8.87000 -0.11	9.00	8.83	8.95	470,375
10 May 23	8.98000 -0.12	9.20	8.95	9.16	350,470
09 May 23	9.10000 +0.09	9.26	8.97	8.98	920,054
08 May 23	9.01000 -0.17	9.32	8.99	9.20	591,346
05 May 23	9.18000 +0.58	9.49	8.68	8.71	1,192,758
04 May 23	8.60000 -0.14	8.82	8.41	8.82	1,188,945
03 May 23	8.74000 +0.01	8.82	8.62	8.77	465,083
02 May 23	8.73000 -0.05	8.80	8.52	8.72	472,016
01 May 23	8.78000 +0.17	8.91	8.64	8.65	420,879
28 Apr 23	8.61000 -0.14	8.76	8.60	8.75	452,084
27 Apr 23	8.75000 +0.05	8.90	8.73	8.80	469,231
26 Apr 23	8.70500 -0.07	8.73	8.64	8.71	346,542
25 Apr 23	8.78000 +0.06	8.89	8.65	8.68	389,793
24 Apr 23	8.72000 +0.03	8.77	8.64	8.68	465,787
21 Apr 23	8.69000 -0.26	8.94	8.69	8.93	365,748
20 Apr 23	8.95000 -0.23	9.17	8.77	9.14	331,995
19 Apr 23	9.18000 +0.01	9.22	9.10	9.16	513,071
18 Apr 23	9.17000 +0.16	9.18	8.95	9.01	324,031
17 Apr 23	9.01000 -0.06	9.08	8.96	9.08	260,497
14 Apr 23	9.07000 +0.01	9.18	9.00	9.11	246,693
13 Apr 23	9.06000 +0.11	9.07	8.88	8.98	281,167
12 Apr 23	8.95000 +0.15	9.01	8.83	8.83	290,494
11 Apr 23	8.80000 +0.01	8.91	8.74	8.85	537,288
10 Apr 23	8.79000 +0.08	8.85	8.71	8.76	520,593
06 Apr 23	8.71000 +0.05	8.80	8.65	8.70	281,356
05 Apr 23	8.66000 +0.13	8.67	8.43	8.46	328,371
04 Apr 23	8.53000 -0.01	8.65	8.44	8.62	315,992
03 Apr 23	8.54000 -0.06	8.66	8.40	8.63	376,033
31 Mar 23	8.60000 +0.10	8.68	8.49	8.50	661,338
30 Mar 23	8.50000 -0.02	8.63	8.41	8.60	334,473
29 Mar 23	8.52000 +0.00	8.65	8.44	8.57	281,241
28 Mar 23	8.52000 +0.00	8.61	8.48	8.50	265,975
27 Mar 23	8.52000 +0.15	8.57	8.32	8.44	460,838
24 Mar 23	8.37000 +0.23	8.41	8.02	8.09	435,234
23 Mar 23	8.14000 +0.01	8.31	8.02	8.03	395,342
22 Mar 23	8.13000 -0.20	8.44	8.13	8.34	580,153
21 Mar 23	8.33000 +0.12	8.48	8.32	8.38	689,704
20 Mar 23	8.21000 -0.02	8.40	8.21	8.27	933,029
17 Mar 23	8.23000 -0.08	8.35	8.09	8.25	1,675,879
16 Mar 23	8.31000 +0.09	8.49	8.12	8.18	773,512
15 Mar 23	8.22000 -0.25	8.32	8.13	8.29	1,691,564
14 Mar 23	8.47000 +0.18	8.61	8.37	8.50	532,714
13 Mar 23	8.29000 -0.27	8.55	8.27	8.32	536,350
10 Mar 23	8.56000 -0.16	8.74	8.52	8.65	524,833
09 Mar 23	8.72000 -0.15	8.98	8.70	8.85	397,880
08 Mar 23	8.87000 -0.05	8.97	8.73	8.90	758,072
07 Mar 23	8.92000 +0.04	8.98	8.76	8.89	604,369
06 Mar 23	8.88000 -0.18	9.10	8.77	9.10	484,843
03 Mar 23	9.06000 +0.16	9.15	8.91	8.94	345,011
02 Mar 23	8.90000 +0.03	8.93	8.73	8.78	340,097
01 Mar 23	8.87000 +0.05	8.93	8.77	8.78	412,207
28 Feb 23	8.82000 -0.05	9.00	8.82	8.90	519,227
27 Feb 23	8.87000 -0.01	9.02	8.82	8.92	294,886
24 Feb 23	8.88000 +0.00	8.95	8.65	8.80	415,341
23 Feb 23	8.88000 -0.06	9.04	8.83	8.94	1,009,769
22 Feb 23	8.94000 +0.00	9.06	8.93	8.98	790,913
21 Feb 23	8.94000 -0.18	9.08	8.86	9.00	665,304
17 Feb 23	9.12000 +0.01	9.22	9.08	9.13	606,596
16 Feb 23	9.11000 +0.02	9.17	8.94	9.08	398,204
15 Feb 23	9.09000 +0.09	9.13	8.93	8.96	539,971
14 Feb 23	9.00000 -0.27	9.23	8.97	9.19	806,655
13 Feb 23	9.27000 +0.34	9.29	8.88	8.92	452,276
10 Feb 23	8.93000 -0.16	9.17	8.91	9.08	859,551
09 Feb 23	9.09000 -0.05	9.26	9.07	9.14	487,926
08 Feb 23	9.14000 +0.07	9.26	9.02	9.10	410,779
07 Feb 23	9.07000 -0.24	9.37	8.94	9.25	763,906
06 Feb 23	9.31000 -0.03	9.35	9.13	9.30	465,920
03 Feb 23	9.34000 +0.31	9.73	9.15	9.38	1,548,447
02 Feb 23	9.03000 +0.00	9.66	9.00	9.59	1,040,253
01 Feb 23	9.03000 -0.08	9.18	8.88	9.02	716,099
31 Jan 23	9.11000 +0.24	9.19	8.81	8.86	359,691
30 Jan 23	8.87000 -0.17	9.09	8.87	9.03	285,957
27 Jan 23	9.04000 -0.03	9.25	8.99	9.07	274,575
26 Jan 23	9.07000 -0.21	9.32	9.03	9.30	432,141
25 Jan 23	9.28000 +0.10	9.40	9.04	9.09	1,524,146
24 Jan 23	9.18000 +0.11	9.21	8.93	9.08	792,629
23 Jan 23	9.07000 +0.44	9.11	8.43	8.59	1,232,101
20 Jan 23	8.63000 +0.12	8.72	8.48	8.61	332,073
19 Jan 23	8.51000 +0.01	8.55	8.36	8.44	276,658
18 Jan 23	8.50000 -0.11	8.68	8.45	8.65	332,566
17 Jan 23	8.61000 -0.12	8.81	8.61	8.72	325,115
13 Jan 23	8.73000 -0.14	8.83	8.64	8.78	453,812
12 Jan 23	8.87000 -0.13	9.07	8.80	9.06	412,316
11 Jan 23	9.00000 -0.09	9.17	8.95	9.13	1,071,111
10 Jan 23	9.09000 +0.27	9.16	8.88	8.89	920,175
09 Jan 23	8.82000 -0.08	9.09	8.81	8.97	361,666
06 Jan 23	8.90000 +0.22	8.99	8.72	8.77	597,283
05 Jan 23	8.68000 -0.04	8.72	8.53	8.69	633,999
04 Jan 23	8.72000 +0.39	8.85	8.63	8.65	1,049,700
03 Jan 23	8.33000 +0.18	8.49	8.21	8.26	488,914
30 Dec 22	8.15000 -0.08	8.28	8.11	8.22	580,018
29 Dec 22	8.23000 +0.11	8.32	8.15	8.15	299,251
28 Dec 22	8.12000 -0.36	8.50	8.07	8.46	356,980
27 Dec 22	8.48000 +0.15	8.53	8.24	8.35	303,159
23 Dec 22	8.33000 +0.12	8.40	8.19	8.19	353,291
22 Dec 22	8.21000 -0.11	8.34	8.11	8.28	947,783
21 Dec 22	8.32000 +0.14	8.49	8.18	8.23	568,515
20 Dec 22	8.18000 -0.32	8.67	8.14	8.51	676,795
19 Dec 22	8.50000 +0.06	8.64	8.46	8.47	747,902
16 Dec 22	8.44000 +0.19	8.46	8.10	8.21	1,710,757
15 Dec 22	8.25000 -0.17	8.40	8.18	8.40	638,301
14 Dec 22	8.42000 +0.01	8.48	8.27	8.40	665,302
13 Dec 22	8.41000 +0.04	8.60	8.30	8.57	942,433
12 Dec 22	8.37000 +0.36	8.42	7.91	8.00	882,600
09 Dec 22	8.01000 -0.25	8.31	7.94	8.18	1,464,274
08 Dec 22	8.26000 -0.38	8.86	8.17	8.86	3,913,128
07 Dec 22	8.64000 -1.92	9.48	8.20	9.43	4,429,061
06 Dec 22	10.56000 +0.21	10.68	10.35	10.38	482,202
05 Dec 22	10.35000 +0.18	10.36	10.07	10.17	280,498
02 Dec 22	10.17000 +0.11	10.18	9.91	9.94	286,519
01 Dec 22	10.06000 +0.04	10.15	9.96	10.01	645,919
30 Nov 22	10.02000 -0.06	10.16	9.94	10.08	1,674,570
29 Nov 22	10.08000 +0.04	10.12	9.97	10.02	391,585
28 Nov 22	10.04000 -0.05	10.17	9.99	10.09	316,584
25 Nov 22	10.09000 +0.06	10.12	9.91	9.98	198,149
23 Nov 22	10.03000 -0.06	10.19	9.92	10.19	317,469
22 Nov 22	10.09000 +0.17	10.27	9.75	9.94	627,873
21 Nov 22	9.92000 +0.30	10.00	9.50	9.53	478,357
18 Nov 22	9.62000 +0.21	9.80	9.40	9.62	599,299
17 Nov 22	9.41000 -0.37	9.90	7.05	9.17	1,706,043
16 Nov 22	9.78000 -0.07	9.91	9.65	9.88	783,992
15 Nov 22	9.85000 +0.05	10.02	9.64	9.88	1,815,791
14 Nov 22	9.80000 +0.15	9.88	9.59	9.67	370,338
11 Nov 22	9.65000 -0.08	9.90	9.59	9.80	258,577
10 Nov 22	9.73000 +0.49	9.74	9.39	9.52	555,042
09 Nov 22	9.24000 -0.20	9.54	9.20	9.38	223,578
08 Nov 22	9.44000 +0.14	9.46	9.18	9.31	329,296
07 Nov 22	9.30000 +1.30	9.31	8.93	9.26	302,379
14 Oct 22	8.00000 -0.24	8.31	7.94	8.30	319,857
13 Oct 22	8.24000 +0.15	8.29	7.91	8.00	486,138
12 Oct 22	8.09000 +0.19	8.15	7.79	7.88	674,823
11 Oct 22	7.90000 +0.11	7.90	7.76	7.82	595,389
10 Oct 22	7.79000 -0.10	8.16	7.78	7.95	403,929
07 Oct 22	7.89000 -0.05	7.93	7.75	7.93	281,314
06 Oct 22	7.94000 -0.06	8.04	7.88	7.97	190,491
05 Oct 22	8.00000 -0.09	8.03	7.86	7.94	221,537
04 Oct 22	8.09000 +0.18	8.19	7.99	8.00	311,334
03 Oct 22	7.91000 +0.20	8.00	7.61	7.77	513,945
30 Sep 22	7.71000 -0.19	8.03	7.69	7.91	763,598
29 Sep 22	7.90000 -0.07	7.90	7.62	7.83	621,376
28 Sep 22	7.97000 +0.17	8.08	7.82	7.83	378,756
27 Sep 22	7.80000 -0.23	8.13	7.70	8.07	266,799
26 Sep 22	8.03000 -0.03	8.23	7.99	8.08	239,886
23 Sep 22	8.06000 -0.07	8.08	7.90	8.03	350,043
22 Sep 22	8.13000 +0.01	8.18	7.99	8.08	213,772
21 Sep 22	8.12000 -0.04	8.39	8.10	8.25	195,446
20 Sep 22	8.16000 -0.14	8.24	7.99	8.21	194,100
19 Sep 22	8.30000 +0.16	8.31	7.67	8.02	175,866
16 Sep 22	8.14000 -0.12	8.26	8.07	8.26	474,610
15 Sep 22	8.26000 -0.06	8.38	8.18	8.25	213,736
14 Sep 22	8.32000 -0.05	8.43	8.24	8.43	244,397
13 Sep 22	8.37000 -0.22	8.48	8.35	8.45	301,743
12 Sep 22	8.59000 +0.04	8.68	8.51	8.58	131,492
09 Sep 22	8.55000 +0.13	8.60	8.41	8.45	204,291
08 Sep 22	8.42000 -0.03	8.47	8.28	8.36	207,937
07 Sep 22	8.45000 +0.01	8.52	8.37	8.40	225,393
06 Sep 22	8.44000 +0.09	8.51	8.30	8.33	379,858
02 Sep 22	8.35000 -0.17	8.55	8.30	8.53	236,885
01 Sep 22	8.52000 -0.23	8.72	8.44	8.70	286,635
31 Aug 22	8.75000 -0.19	8.98	8.58	8.93	456,786
30 Aug 22	8.94000 -0.05	9.05	8.86	9.04	200,630
29 Aug 22	8.98500 -0.10	9.06	8.90	9.00	216,419
26 Aug 22	9.08000 -0.33	9.43	9.07	9.31	212,508
25 Aug 22	9.41000 +0.25	9.47	9.13	9.16	239,878
24 Aug 22	9.16000 +0.10	9.21	8.96	9.01	204,825
23 Aug 22	9.06000 -0.07	9.27	9.00	9.12	340,261
22 Aug 22	9.13000 -0.14	9.23	9.01	9.17	232,360
19 Aug 22	9.27000 -0.17	9.39	9.16	9.33	384,792
18 Aug 22	9.44000 +0.13	9.51	9.29	9.34	294,554
17 Aug 22	9.31000 -0.21	9.48	9.27	9.45	257,993
16 Aug 22	9.52000 +0.01	9.62	9.35	9.48	380,759
15 Aug 22	9.51000 +0.06	9.57	9.25	9.43	304,206
12 Aug 22	9.45000 +0.24	9.49	9.13	9.23	340,814
11 Aug 22	9.21000 -0.30	9.60	9.18	9.50	530,702
10 Aug 22	9.51000 +0.27	9.57	9.18	9.30	728,130
09 Aug 22	9.24000 +0.11	9.26	9.05	9.17	355,629
08 Aug 22	9.13000 +0.39	9.17	8.78	8.83	531,859
05 Aug 22	8.74000 -0.01	8.85	8.56	8.79	621,397
04 Aug 22	8.75000 +0.34	9.54	8.64	9.00	993,210
03 Aug 22	8.41000 +0.09	8.59	8.26	8.31	490,993
02 Aug 22	8.32000 +0.19	8.42	8.04	8.18	396,434
01 Aug 22	8.13000 +0.09	8.20	7.93	8.04	181,017
29 Jul 22	8.04000 +0.17	8.09	7.84	7.84	352,525
28 Jul 22	7.87000 +0.28	7.89	7.50	7.64	297,648
27 Jul 22	7.59000 +0.17	7.60	7.37	7.50	210,312
26 Jul 22	7.42000 -0.07	7.52	7.37	7.49	154,655
25 Jul 22	7.49000 +0.02	7.57	7.37	7.56	226,701
22 Jul 22	7.47000 +0.01	7.56	7.32	7.50	192,486
21 Jul 22	7.46000 -0.05	7.46	7.23	7.41	266,960
20 Jul 22	7.51000 +0.02	7.55	7.41	7.44	255,133
19 Jul 22	7.49000 +0.22	7.61	7.38	7.38	286,185
18 Jul 22	7.27000 -0.07	7.50	7.26	7.34	203,659
15 Jul 22	7.34000 +0.10	7.53	7.24	7.42	215,189
14 Jul 22	7.24000 -0.15	7.34	7.10	7.24	437,366
13 Jul 22	7.39000 +0.20	7.42	7.09	7.17	352,007
12 Jul 22	7.19000 +0.02	7.33	7.15	7.16	260,360
11 Jul 22	7.17000 -0.16	7.37	7.09	7.09	414,427
08 Jul 22	7.33000 -0.10	7.52	7.25	7.48	287,443
07 Jul 22	7.43000 +0.10	7.59	7.20	7.38	251,046
06 Jul 22	7.33000 -0.25	7.58	7.10	7.54	487,397
05 Jul 22	7.58000 -0.06	7.63	7.39	7.60	397,008
01 Jul 22	7.64000 +0.13	7.68	7.34	7.48	236,482
30 Jun 22	7.51000 +0.22	7.53	7.20	7.22	284,308
29 Jun 22	7.29000 -0.31	7.65	7.24	7.65	235,368
28 Jun 22	7.60000 -0.12	7.91	7.53	7.85	372,014
27 Jun 22	7.72000 +0.01	7.77	7.60	7.71	192,687
24 Jun 22	7.71000 -0.01	7.90	7.64	7.76	502,937
23 Jun 22	7.72000 +0.20	7.73	7.44	7.54	312,539
22 Jun 22	7.52000 +0.14	7.54	7.25	7.25	235,403
21 Jun 22	7.38000 +0.00	7.59	7.33	7.39	327,232
17 Jun 22	7.38000 +0.23	7.47	7.15	7.15	522,399
16 Jun 22	7.15000 -0.37	7.46	7.05	7.42	515,134
15 Jun 22	7.52000 +0.06	7.60	7.42	7.43	296,541
14 Jun 22	7.46000 +0.09	7.48	7.28	7.40	273,369
13 Jun 22	7.37000 -0.30	7.55	7.26	7.41	291,486
10 Jun 22	7.67000 -0.04	7.74	7.54	7.64	295,209
09 Jun 22	7.71000 -0.10	7.92	7.64	7.92	187,853
08 Jun 22	7.81000 -0.15	7.93	7.77	7.87	189,517
07 Jun 22	7.96000 +0.09	7.96	7.78	7.93	281,210
06 Jun 22	7.87000 +0.11	8.05	7.77	7.85	267,663
03 Jun 22	7.76000 -0.30	8.07	7.73	7.99	264,229
02 Jun 22	8.06000 +0.28	8.15	7.78	7.79	499,739
01 Jun 22	7.78000 +0.20	7.88	7.61	7.64	443,316
31 May 22	7.58000 -0.23	7.82	7.57	7.66	300,205
27 May 22	7.81000 -0.08	7.97	7.79	7.95	431,703
26 May 22	7.89000 +0.58	7.95	7.36	7.36	1,031,818
25 May 22	7.31000 +0.07	7.39	7.21	7.26	213,133
24 May 22	7.24000 +0.00	7.27	7.05	7.23	256,223
23 May 22	7.23500 +0.08	7.29	7.14	7.29	215,706
20 May 22	7.16000 -0.02	7.33	7.04	7.26	287,144
19 May 22	7.18000 -0.09	7.37	7.13	7.20	251,242
18 May 22	7.27000 -0.08	7.48	7.24	7.31	361,770
17 May 22	7.35000 +0.17	7.39	7.27	7.29	156,397
16 May 22	7.18000 +0.00	7.28	7.10	7.18	211,790
13 May 22	7.18000 +0.15	7.21	7.05	7.05	263,037
12 May 22	7.03000 +0.10	7.04	6.78	6.84	238,041
11 May 22	6.93000 -0.14	7.11	6.80	7.07	304,798
10 May 22	7.07000 -0.37	7.53	6.99	7.43	327,345
09 May 22	7.44000 -0.21	7.74	7.39	7.63	412,608
06 May 22	7.65000 -0.14	7.84	7.54	7.73	513,571
05 May 22	7.79000 +0.61	8.24	7.25	7.38	1,151,572
04 May 22	7.18000 +0.16	7.23	6.99	7.03	387,452
03 May 22	7.02000 +0.16	7.05	6.79	6.82	251,121
02 May 22	6.86000 -0.14	7.00	6.77	6.90	383,686
29 Apr 22	7.00000 -0.31	7.36	6.97	7.31	382,287
28 Apr 22	7.31000 +0.40	7.33	6.96	6.97	450,448
27 Apr 22	6.91000 -0.01	6.98	6.83	6.94	221,128
26 Apr 22	6.92000 -0.14	7.12	6.88	7.12	252,809
25 Apr 22	7.06000 +0.03	7.09	6.87	6.96	246,991
22 Apr 22	7.03000 -0.14	7.33	7.01	7.09	259,564
21 Apr 22	7.17000 +0.06	7.28	7.07	7.14	319,253
20 Apr 22	7.11000 -0.05	7.27	7.06	7.23	221,591
19 Apr 22	7.16000 +0.03	7.27	7.08	7.14	239,759
18 Apr 22	7.13000 -0.01	7.20	7.01	7.11	248,458
14 Apr 22	7.14000 +0.05	7.24	7.05	7.06	242,134
13 Apr 22	7.09000 +0.01	7.26	7.04	7.09	458,077
12 Apr 22	7.08000 +0.09	7.18	6.97	6.99	425,934
11 Apr 22	6.99000 +0.12	7.06	6.86	6.91	683,009
08 Apr 22	6.87000 +0.11	6.91	6.74	6.78	348,881
07 Apr 22	6.76000 +0.04	6.78	6.59	6.72	554,012
06 Apr 22	6.72000 +0.36	6.74	6.36	6.37	703,329
05 Apr 22	6.36000 +0.41	6.58	6.20	6.26	821,292
04 Apr 22	5.95000 -0.23	6.22	5.93	6.21	245,615
01 Apr 22	6.18000 +0.14	6.23	6.05	6.06	233,953
31 Mar 22	6.04000 -0.07	6.19	5.98	6.09	293,502
30 Mar 22	6.11000 -0.13	6.29	6.08	6.24	312,282
29 Mar 22	6.24000 +0.18	6.25	6.09	6.10	306,800
28 Mar 22	6.06000 -0.06	6.11	6.01	6.07	197,925
25 Mar 22	6.12000 +0.03	6.23	6.03	6.10	247,723
24 Mar 22	6.09000 +0.07	6.14	6.03	6.05	135,468
23 Mar 22	6.02000 -0.11	6.13	6.01	6.12	127,418
22 Mar 22	6.13000 -0.08	6.31	6.09	6.24	190,944
21 Mar 22	6.21000 +0.24	6.29	5.97	5.99	442,712
18 Mar 22	5.97000 +0.02	5.97	5.88	5.89	434,610
17 Mar 22	5.95000 +0.01	5.97	5.89	5.90	163,142
16 Mar 22	5.94000 +0.25	5.97	5.63	5.69	338,141
15 Mar 22	5.69000 +0.06	5.88	5.66	5.66	523,698
14 Mar 22	5.63000 +0.03	5.68	5.51	5.60	336,664
11 Mar 22	5.60000 -0.10	5.76	5.59	5.73	231,330
10 Mar 22	5.70000 -0.16	5.88	5.65	5.78	348,049
09 Mar 22	5.86000 +0.16	5.91	5.79	5.79	320,430
08 Mar 22	5.70000 +0.14	5.77	5.51	5.56	553,704
07 Mar 22	5.56000 -0.13	5.68	5.55	5.64	375,505
04 Mar 22	5.69000 -0.13	5.87	5.65	5.78	552,188
03 Mar 22	5.82000 -0.22	6.29	5.78	6.07	238,948
02 Mar 22	6.04000 +0.20	6.04	5.82	5.85	357,995
01 Mar 22	5.84000 -0.15	6.04	5.78	5.97	424,852
28 Feb 22	5.99000 -0.04	6.08	5.93	5.98	281,065
25 Feb 22	6.03000 -0.04	6.13	6.01	6.05	221,549
24 Feb 22	6.07000 -0.15	6.13	5.93	5.93	298,418
23 Feb 22	6.22000 -0.08	6.45	6.10	6.32	976,621
22 Feb 22	6.30000 +0.11	6.34	6.09	6.17	309,306
18 Feb 22	6.19000 +0.04	6.22	6.09	6.10	299,046
17 Feb 22	6.15000 -0.07	6.23	6.03	6.15	397,805
16 Feb 22	6.22000 -0.15	6.41	6.21	6.36	219,351
15 Feb 22	6.37000 +0.14	6.45	6.24	6.45	244,716
14 Feb 22	6.23000 -0.13	6.38	6.22	6.36	203,481
11 Feb 22	6.36000 +0.01	6.43	6.28	6.35	227,010
10 Feb 22	6.35000 -0.07	6.57	6.31	6.38	902,003
09 Feb 22	6.42000 +0.07	6.50	6.35	6.35	271,607
08 Feb 22	6.35000 +0.03	6.42	6.24	6.35	1,476,879
07 Feb 22	6.32000 -0.19	6.47	6.29	6.45	263,714
04 Feb 22	6.51000 -0.19	6.79	6.41	6.64	393,224
03 Feb 22	6.70000 +0.41	7.00	6.43	6.53	501,544
02 Feb 22	6.29000 +0.02	6.38	6.25	6.28	392,993
01 Feb 22	6.27000 +0.30	6.29	5.89	5.99	374,680
31 Jan 22	5.97000 +0.03	5.98	5.81	5.90	317,501
28 Jan 22	5.94000 +0.14	5.95	5.78	5.78	266,131
27 Jan 22	5.80500 -0.13	6.01	5.79	5.93	776,067
26 Jan 22	5.93000 -0.18	6.30	5.89	6.17	250,729
25 Jan 22	6.11000 -0.01	6.22	5.94	6.05	289,612
24 Jan 22	6.12000 +0.11	6.16	5.84	5.90	358,658
21 Jan 22	6.01000 -0.10	6.11	5.93	6.03	496,600
20 Jan 22	6.11000 +0.07	6.34	5.93	6.07	607,193
19 Jan 22	6.04000 -0.25	6.29	6.02	6.29	520,333
18 Jan 22	6.29000 +0.10	6.34	6.14	6.19	426,163
14 Jan 22	6.19000 -0.11	6.44	6.14	6.31	764,498
13 Jan 22	6.30000 -0.91	7.32	5.82	7.22	3,139,525
12 Jan 22	7.21000 -0.14	7.39	7.21	7.37	182,277
11 Jan 22	7.35000 +0.00	7.43	7.21	7.33	168,391
10 Jan 22	7.35000 +0.02	7.42	7.29	7.35	275,192
07 Jan 22	7.33000 +0.02	7.41	7.30	7.36	193,959
06 Jan 22	7.31000 +0.08	7.33	7.03	7.22	145,775
05 Jan 22	7.23000 -0.08	7.46	7.14	7.36	167,123
04 Jan 22	7.31000 +0.05	7.43	7.26	7.27	177,886
03 Jan 22	7.26000 -0.11	7.63	7.24	7.37	456,133
31 Dec 21	7.37000 +0.06	7.38	7.22	7.26	383,523
30 Dec 21	7.31000 -0.03	7.43	7.25	7.33	254,418
29 Dec 21	7.34000 -0.09	7.50	7.08	7.42	158,541
28 Dec 21	7.43000 +0.18	7.46	7.24	7.25	286,280
27 Dec 21	7.25000 +0.15	7.25	7.02	7.12	206,582
23 Dec 21	7.10000 +0.01	7.16	6.94	7.16	413,892
22 Dec 21	7.09000 -0.10	7.25	7.05	7.17	298,349
21 Dec 21	7.19000 +0.14	7.32	7.14	7.15	194,958
20 Dec 21	7.05000 -0.18	7.20	6.93	7.19	479,373
17 Dec 21	7.23000 +0.41	7.32	6.63	6.90	1,818,332
16 Dec 21	6.82000 -0.20	7.12	6.80	7.10	300,695
15 Dec 21	7.02000 +0.12	7.02	6.66	6.90	420,252
14 Dec 21	6.90000 +0.00	7.09	6.88	6.89	210,666
13 Dec 21	6.90000 -0.06	6.99	6.88	6.96	266,704
10 Dec 21	6.96000 -0.13	7.18	6.95	7.10	259,800
09 Dec 21	7.09000 -0.12	7.22	7.08	7.15	310,138
08 Dec 21	7.21000 +0.03	7.22	7.15	7.22	156,772
07 Dec 21	7.18000 -0.06	7.37	7.03	7.24	304,779
06 Dec 21	7.24000 +0.12	7.39	7.06	7.12	219,770
03 Dec 21	7.12000 -0.04	7.20	7.03	7.13	241,825
02 Dec 21	7.16000 +0.00	7.24	6.92	7.11	302,529
01 Dec 21	7.16000 -0.24	7.58	7.15	7.58	495,413
30 Nov 21	7.40000 -0.02	7.45	7.23	7.35	454,181
29 Nov 21	7.42000 -0.15	7.64	7.36	7.62	305,886
26 Nov 21	7.57000 -0.35	7.75	7.34	7.75	827,831
24 Nov 21	7.92000 -0.24	8.13	7.91	8.12	223,071
23 Nov 21	8.16000 +0.05	8.22	8.02	8.02	268,565
22 Nov 21	8.11000 +0.01	8.23	8.06	8.18	298,063
19 Nov 21	8.10000 -0.58	8.55	8.03	8.55	371,506
18 Nov 21	8.68000 +0.85	8.80	7.95	8.10	714,785
17 Nov 21	7.83000 +0.03	7.96	7.78	7.80	242,316
16 Nov 21	7.80000 -0.30	8.19	7.80	8.11	426,039
15 Nov 21	8.10000 -0.01	8.18	8.05	8.15	300,753
12 Nov 21	8.11000 +0.08	8.16	8.06	8.06	179,575
11 Nov 21	8.03000 +0.08	8.07	7.89	7.93	178,919
10 Nov 21	7.95000 +0.04	8.01	7.84	7.95	387,488
09 Nov 21	7.91000 +0.11	7.94	7.69	7.73	1,174,610
08 Nov 21	7.80000 +0.00	7.88	7.74	7.80	179,931
05 Nov 21	7.80000 +0.20	7.86	7.68	7.68	152,761
04 Nov 21	7.60000 +0.00	7.67	7.45	7.64	241,458
03 Nov 21	7.60000 +0.13	7.68	7.46	7.46	269,820
02 Nov 21	7.47000 -0.14	7.54	7.32	7.47	326,179
01 Nov 21	7.61000 +0.15	7.64	7.46	7.52	419,015
29 Oct 21	7.46000 +0.12	7.53	7.32	7.32	455,343
28 Oct 21	7.34000 -0.04	7.49	7.30	7.40	361,013
27 Oct 21	7.38000 -0.33	7.65	7.35	7.65	310,724
26 Oct 21	7.71000 +0.06	7.85	7.66	7.66	598,880
25 Oct 21	7.65000 +0.01	7.65	7.39	7.65	2,359,535
22 Oct 21	7.64000 -0.17	7.83	7.61	7.83	344,521
21 Oct 21	7.81000 -0.06	8.05	7.76	7.91	270,448
20 Oct 21	7.87000 -0.04	7.93	7.72	7.89	271,173
19 Oct 21	7.91000 -0.10	8.07	7.88	8.07	183,431
18 Oct 21	8.01000 +0.01	8.13	7.92	8.01	189,090
15 Oct 21	8.00000 +0.00	8.11	7.94	8.09	446,418
14 Oct 21	8.00000 -0.20	8.26	7.97	8.26	346,685
13 Oct 21	8.20000 -0.19	8.49	8.13	8.39	242,733
12 Oct 21	8.39000 +0.07	8.50	8.26	8.31	514,089
11 Oct 21	8.32000 +0.08	8.79	8.29	8.31	466,747
08 Oct 21	8.24000 +0.51	8.25	7.74	7.76	1,222,318
07 Oct 21	7.73000 +0.17	7.91	7.66	7.66	848,131
06 Oct 21	7.56000 -0.07	7.75	7.53	7.59	223,949
05 Oct 21	7.63000 +0.04	7.72	7.54	7.62	296,510
04 Oct 21	7.59000 +0.01	7.66	7.47	7.62	307,187
01 Oct 21	7.58000 +0.01	7.96	7.57	7.58	398,184
30 Sep 21	7.57000 -0.12	7.74	7.51	7.74	241,442
29 Sep 21	7.69000 -0.20	7.94	7.65	7.65	414,364
28 Sep 21	7.89000 -0.08	8.12	7.82	8.05	387,834
27 Sep 21	7.97000 +0.31	8.02	7.72	7.72	699,932
24 Sep 21	7.66000 +0.10	7.71	7.53	7.56	572,256
23 Sep 21	7.56000 +0.26	7.60	7.21	7.32	462,153
22 Sep 21	7.30000 -0.01	7.43	7.25	7.36	431,573
21 Sep 21	7.31000 +0.31	7.35	7.02	7.02	455,895
20 Sep 21	7.00000 -0.08	7.01	6.78	6.94	377,043
17 Sep 21	7.08000 -0.03	7.14	7.00	7.10	1,317,150
16 Sep 21	7.11000 +0.36	7.32	6.95	6.99	707,090
15 Sep 21	6.75000 -0.03	6.87	6.72	6.76	221,841
14 Sep 21	6.78000 -0.08	6.90	6.74	6.89	366,432
13 Sep 21	6.86000 +0.21	6.88	6.60	6.67	235,173
10 Sep 21	6.65000 +0.01	6.76	6.58	6.67	188,682
09 Sep 21	6.64000 +0.05	6.68	6.51	6.57	216,907
08 Sep 21	6.59000 -0.25	6.83	6.57	6.83	179,385
07 Sep 21	6.84000 -0.05	6.91	6.81	6.89	150,338
03 Sep 21	6.89000 +0.02	6.89	6.78	6.89	205,455
02 Sep 21	6.87000 +0.06	6.93	6.78	6.80	243,837
01 Sep 21	6.81000 -0.08	6.92	6.78	6.92	241,705
31 Aug 21	6.89000 +0.02	6.95	6.78	6.88	611,574
30 Aug 21	6.87000 +0.10	6.89	6.70	6.76	341,595
27 Aug 21	6.77000 +0.12	6.78	6.66	6.66	221,355
26 Aug 21	6.65000 +0.05	6.72	6.53	6.61	306,751
25 Aug 21	6.60000 +0.04	6.64	6.50	6.60	163,546
24 Aug 21	6.56000 +0.19	6.57	6.35	6.38	331,274
23 Aug 21	6.37000 +0.06	6.41	6.32	6.32	192,199
20 Aug 21	6.31000 +0.14	6.34	6.13	6.13	199,518
19 Aug 21	6.17000 -0.03	6.25	6.15	6.15	282,152
18 Aug 21	6.20000 -0.02	6.30	6.18	6.20	144,346
17 Aug 21	6.22000 -0.07	6.26	6.16	6.21	157,098
16 Aug 21	6.29000 +0.13	6.31	6.08	6.13	243,714
13 Aug 21	6.16000 -0.05	6.30	6.15	6.24	154,261
12 Aug 21	6.21000 -0.08	6.23	6.11	6.23	172,023
11 Aug 21	6.29000 +0.25	6.29	6.03	6.07	304,491
10 Aug 21	6.04000 -0.01	6.09	5.99	6.03	192,359
09 Aug 21	6.05000 +0.05	6.11	5.88	5.97	283,848
06 Aug 21	6.00000 +0.06	6.14	5.97	6.00	507,032
05 Aug 21	5.94000 +0.30	6.00	5.50	5.58	573,945
04 Aug 21	5.64000 +0.04	5.68	5.51	5.52	515,449
03 Aug 21	5.60000 -0.04	5.68	5.55	5.63	392,739
02 Aug 21	5.64000 -0.08	5.81	5.63	5.73	240,038
30 Jul 21	5.72000 -0.11	5.84	5.72	5.77	262,675
29 Jul 21	5.83000 +0.04	5.89	5.80	5.82	132,693
28 Jul 21	5.79000 +0.05	5.86	5.72	5.75	144,369
27 Jul 21	5.74000 -0.06	5.78	5.72	5.74	415,583
26 Jul 21	5.80000 +0.12	5.93	5.70	5.70	159,451
23 Jul 21	5.68000 -0.02	5.74	5.59	5.73	278,094
22 Jul 21	5.70000 -0.18	5.87	5.69	5.87	341,336
21 Jul 21	5.88000 +0.10	5.97	5.82	5.82	209,324
20 Jul 21	5.78000 +0.02	5.89	5.70	5.77	267,749
19 Jul 21	5.76000 -0.16	5.91	5.71	5.77	406,243
16 Jul 21	5.92000 -0.09	6.10	5.91	6.08	252,994
15 Jul 21	6.01000 +0.00	6.08	5.95	6.01	195,674
14 Jul 21	6.01000 -0.10	6.16	6.01	6.11	276,504
13 Jul 21	6.11000 -0.09	6.20	6.08	6.20	327,528
12 Jul 21	6.20000 +0.14	6.24	6.02	6.02	346,479
09 Jul 21	6.06000 +0.27	6.07	5.83	5.84	326,320
08 Jul 21	5.79000 -0.03	5.82	5.66	5.73	225,821
07 Jul 21	5.82000 -0.16	5.93	5.80	5.82	269,148
06 Jul 21	5.98000 +0.00	6.10	5.92	5.94	379,396
02 Jul 21	5.98000 -0.19	6.15	5.97	6.15	222,950
01 Jul 21	6.17000 +0.14	6.22	6.00	6.11	394,425
30 Jun 21	6.03000 -0.16	6.21	5.97	6.20	366,215
29 Jun 21	6.19000 -0.17	6.37	6.16	6.35	315,518
28 Jun 21	6.36000 -0.02	6.39	6.25	6.32	457,855
25 Jun 21	6.38000 -0.28	6.69	6.29	6.69	707,888
24 Jun 21	6.66000 -0.07	6.77	6.58	6.74	233,624
23 Jun 21	6.73000 +0.05	6.82	6.71	6.72	272,832
22 Jun 21	6.68000 -0.07	6.80	6.60	6.80	295,489
21 Jun 21	6.75000 +0.31	6.78	6.44	6.44	521,319
18 Jun 21	6.44000 -0.46	6.85	6.37	6.81	1,744,399
17 Jun 21	6.90000 -0.15	7.22	6.88	7.06	388,725
16 Jun 21	7.05000 -0.16	7.20	7.05	7.16	293,301
15 Jun 21	7.21000 +0.00	7.30	7.12	7.23	382,003
14 Jun 21	7.21000 +0.06	7.40	7.04	7.12	655,403
11 Jun 21	7.15000 +0.22	7.19	6.89	6.92	611,770
10 Jun 21	6.93000 -0.03	7.09	6.88	7.04	412,766
09 Jun 21	6.96000 -0.09	7.05	6.90	6.98	337,312
08 Jun 21	7.05000 -0.07	7.10	6.89	7.01	518,395
07 Jun 21	7.12000 -0.32	7.49	7.09	7.45	863,314
04 Jun 21	7.44000 -0.06	7.52	7.40	7.52	142,445
03 Jun 21	7.50000 +0.04	7.55	7.27	7.39	308,387
02 Jun 21	7.46000 -0.12	7.68	7.40	7.64	302,420
01 Jun 21	7.58000 +0.23	7.62	7.36	7.44	380,305
28 May 21	7.35000 -0.03	7.39	7.28	7.36	206,363
27 May 21	7.38000 +0.29	7.43	7.17	7.17	470,917
26 May 21	7.09000 +0.02	7.16	7.03	7.07	315,600
25 May 21	7.07000 -0.22	7.32	7.06	7.26	237,849
24 May 21	7.29000 +0.00	7.33	7.19	7.30	246,679
21 May 21	7.29000 +0.09	7.35	7.24	7.25	310,390
20 May 21	7.20000 +0.05	7.24	6.98	7.11	233,587
19 May 21	7.15000 -0.05	7.22	6.72	6.91	511,878
18 May 21	7.20000 -0.04	7.25	7.05	7.22	321,623
17 May 21	7.24000 +0.29	7.26	6.95	6.95	591,130
14 May 21	6.95000 +0.27	6.97	6.65	6.69	597,419
13 May 21	6.68000 +0.07	6.73	6.56	6.60	1,140,724
12 May 21	6.61000 +0.06	6.69	6.50	6.56	393,771
11 May 21	6.55000 +0.01	6.58	6.29	6.43	392,047
10 May 21	6.54000 +0.05	6.73	6.36	6.46	659,890
07 May 21	6.49000 -0.16	6.55	6.38	6.55	732,339
06 May 21	6.65000 +0.74	6.65	5.92	5.92	1,347,961
05 May 21	5.91000 +0.14	5.97	5.85	5.86	670,362
04 May 21	5.77000 +0.07	5.80	5.67	5.71	366,978
03 May 21	5.70000 +0.07	5.89	5.68	5.70	802,921
30 Apr 21	5.63000 -0.01	5.76	5.55	5.65	656,531
29 Apr 21	5.64000 +0.43	5.94	5.59	5.79	1,185,688
28 Apr 21	5.21000 +0.05	5.26	5.12	5.17	195,383
27 Apr 21	5.16000 +0.06	5.18	5.09	5.10	186,651
26 Apr 21	5.10000 +0.04	5.14	5.07	5.10	141,897
23 Apr 21	5.06000 +0.07	5.11	4.99	5.00	265,058
22 Apr 21	4.99000 -0.13	5.17	4.99	5.15	283,337
21 Apr 21	5.12000 +0.03	5.14	5.01	5.07	186,197
20 Apr 21	5.09000 -0.03	5.18	5.03	5.09	248,108
19 Apr 21	5.12000 -0.11	5.24	5.06	5.24	246,700
16 Apr 21	5.23000 +0.01	5.30	5.22	5.25	196,375
15 Apr 21	5.22000 +0.02	5.23	5.13	5.20	182,867
14 Apr 21	5.20000 -0.01	5.29	5.18	5.22	265,893
13 Apr 21	5.21000 -0.14	5.36	5.20	5.32	344,527
12 Apr 21	5.35000 -0.02	5.41	5.31	5.37	233,945
09 Apr 21	5.37000 +0.08	5.40	5.30	5.30	284,572
08 Apr 21	5.29000 +0.05	5.34	5.24	5.24	549,369
07 Apr 21	5.24000 -0.06	5.38	5.17	5.31	419,093
06 Apr 21	5.30000 +0.02	5.39	5.27	5.28	266,116
05 Apr 21	5.28000 +0.14	5.32	5.14	5.19	419,100
01 Apr 21	5.14000 +0.17	5.15	4.91	4.96	289,677
31 Mar 21	4.97000 -0.09	5.09	4.96	5.07	414,563
30 Mar 21	5.06000 -0.01	5.14	5.05	5.05	235,360
29 Mar 21	5.07000 -0.09	5.21	5.05	5.11	368,750
26 Mar 21	5.16000 +0.07	5.21	5.06	5.15	263,714
25 Mar 21	5.09000 -0.03	5.18	5.03	5.09	305,496
24 Mar 21	5.12000 -0.12	5.41	5.12	5.30	349,406
23 Mar 21	5.24000 -0.19	5.44	5.19	5.41	578,632
22 Mar 21	5.43000 -0.11	5.58	5.42	5.46	324,816
19 Mar 21	5.54000 -0.04	5.74	5.53	5.59	1,277,757
18 Mar 21	5.58000 -0.09	5.78	5.54	5.59	370,754
17 Mar 21	5.67000 +0.07	5.68	5.57	5.61	354,961
16 Mar 21	5.60000 -0.09	5.68	5.47	5.67	452,272
15 Mar 21	5.69000 +0.10	5.73	5.50	5.62	527,766
12 Mar 21	5.59000 +0.18	5.61	5.19	5.44	607,810
11 Mar 21	5.41000 +0.13	5.42	5.26	5.28	373,397
10 Mar 21	5.28000 +0.09	5.30	5.16	5.20	392,227
09 Mar 21	5.19000 -0.09	5.35	5.18	5.31	349,850
08 Mar 21	5.28000 +0.08	5.30	5.15	5.25	600,610
05 Mar 21	5.20000 +0.15	5.22	5.04	5.14	592,952
04 Mar 21	5.05000 +0.06	5.11	4.96	4.97	490,223
03 Mar 21	4.99000 +0.08	5.09	4.94	4.94	288,753
02 Mar 21	4.91000 -0.03	4.97	4.85	4.94	199,971
01 Mar 21	4.94000 +0.14	4.97	4.87	4.88	290,255
26 Feb 21	4.80000 -0.20	5.03	4.78	4.97	481,919
25 Feb 21	5.00000 -0.23	5.28	4.98	5.21	504,385
24 Feb 21	5.23000 +0.27	5.24	4.87	4.94	449,252
23 Feb 21	4.96000 +0.00	4.99	4.84	4.92	377,577
22 Feb 21	4.96000 +0.10	5.00	4.80	4.85	426,274
19 Feb 21	4.86000 -0.03	4.97	4.80	4.89	562,065
18 Feb 21	4.89000 -0.12	5.00	4.80	5.00	396,962
17 Feb 21	5.01000 -0.15	5.19	5.00	5.14	282,449
16 Feb 21	5.16000 +0.17	5.20	5.01	5.01	351,527
12 Feb 21	4.99000 -0.06	5.04	4.97	5.04	252,057
11 Feb 21	5.05000 -0.01	5.15	4.97	5.06	432,388
10 Feb 21	5.06000 -0.08	5.18	4.97	5.15	365,646
09 Feb 21	5.14000 -0.01	5.20	5.06	5.14	426,675
08 Feb 21	5.15000 -0.05	5.21	5.05	5.20	483,747
05 Feb 21	5.20000 +0.01	5.30	4.80	5.29	826,611
04 Feb 21	5.19000 +0.40	5.20	4.90	5.02	1,090,762
03 Feb 21	4.79000 +0.11	4.85	4.68	4.68	630,826
02 Feb 21	4.68000 +0.04	4.79	4.57	4.68	528,050
01 Feb 21	4.64000 +0.15	4.72	4.51	4.59	643,944
29 Jan 21	4.49000 -0.07	4.57	4.47	4.55	605,059
28 Jan 21	4.55500 -0.05	4.64	4.51	4.64	504,478
27 Jan 21	4.60000 -0.18	4.75	4.51	4.74	1,064,693
26 Jan 21	4.78000 +0.00	4.83	4.68	4.81	302,785
25 Jan 21	4.78000 +0.04	4.83	4.63	4.74	475,257
22 Jan 21	4.74000 +0.07	4.76	4.58	4.61	341,505
21 Jan 21	4.67000 +0.01	4.71	4.59	4.69	315,292
20 Jan 21	4.66000 -0.05	4.73	4.58	4.70	363,700
19 Jan 21	4.71000 +0.03	4.76	4.64	4.74	381,665
15 Jan 21	4.68000 -0.11	4.79	4.65	4.77	459,729
14 Jan 21	4.79000 +0.10	4.84	4.71	4.73	549,931
13 Jan 21	4.69000 -0.09	4.82	4.65	4.77	314,520
12 Jan 21	4.78000 +0.00	4.83	4.70	4.80	581,433
11 Jan 21	4.78000 -0.14	4.92	4.74	4.88	566,290
08 Jan 21	4.92000 -0.09	5.05	4.79	5.05	905,523
07 Jan 21	5.01000 -0.09	5.23	4.98	5.13	899,871
06 Jan 21	5.10000 +0.12	5.30	5.04	5.04	1,513,223
05 Jan 21	4.98000 +0.19	5.07	4.75	4.76	504,222
04 Jan 21	4.79000 +0.00	4.86	4.66	4.86	414,001
31 Dec 20	4.79000 +0.04	4.84	4.64	4.75	362,913
30 Dec 20	4.75000 -0.01	4.79	4.68	4.78	541,800
29 Dec 20	4.76000 -0.02	4.81	4.72	4.79	489,328
28 Dec 20	4.78000 +0.03	4.96	4.73	4.82	560,234
24 Dec 20	4.75000 -0.08	4.91	4.72	4.88	401,184
23 Dec 20	4.83000 +0.05	4.92	4.74	4.92	530,666
22 Dec 20	4.78000 -0.04	5.13	4.70	5.13	1,325,717
21 Dec 20	4.82000 +0.23	4.95	4.34	4.51	2,140,050
18 Dec 20	4.59000 +0.01	4.76	4.57	4.59	1,196,252
17 Dec 20	4.58000 -0.11	4.75	4.54	4.75	1,103,586
16 Dec 20	4.69000 -0.25	4.97	4.69	4.92	937,576
15 Dec 20	4.94000 -0.04	5.06	4.46	4.96	1,300,940
14 Dec 20	4.98000 -0.12	5.15	4.98	5.12	465,879
11 Dec 20	5.10000 -0.15	5.25	5.03	5.21	574,586
10 Dec 20	5.25000 -0.10	5.36	5.21	5.34	335,428
09 Dec 20	5.35000 -0.08	5.49	5.29	5.49	249,002
08 Dec 20	5.43000 +0.05	5.47	5.27	5.32	307,673
07 Dec 20	5.38000 +0.00	5.41	5.21	5.38	189,757
04 Dec 20	5.38000 +0.00	5.45	5.17	5.39	296,030
03 Dec 20	5.38000 +0.13	5.44	5.26	5.29	404,696
02 Dec 20	5.25000 +0.01	5.30	5.16	5.22	375,310
01 Dec 20	5.24000 +0.15	5.41	5.15	5.19	463,920
30 Nov 20	5.09000 -0.33	5.42	5.05	5.36	1,408,803
27 Nov 20	5.42000 +0.15	5.43	5.19	5.25	188,483
25 Nov 20	5.27000 -0.24	5.49	5.17	5.47	288,788
24 Nov 20	5.51000 +0.08	5.56	5.47	5.47	546,076
23 Nov 20	5.43000 +0.05	5.55	5.32	5.40	476,801
20 Nov 20	5.38000 +0.14	5.45	5.14	5.20	304,626
19 Nov 20	5.24000 +0.10	5.24	5.03	5.15	451,410
18 Nov 20	5.14000 +0.04	5.29	5.08	5.14	641,801
17 Nov 20	5.10000 -0.04	5.11	4.91	5.08	328,274
16 Nov 20	5.14000 +0.01	5.24	5.07	5.18	296,698
13 Nov 20	5.13000 +0.23	5.15	4.91	4.91	171,531
12 Nov 20	4.90000 -0.21	5.08	4.81	5.08	299,262
11 Nov 20	5.11000 -0.03	5.15	4.93	5.14	335,318
10 Nov 20	5.14000 +0.04	5.17	5.07	5.16	356,123
09 Nov 20	5.10000 +0.31	5.17	4.86	4.92	445,839
06 Nov 20	4.79000 -0.01	4.82	4.74	4.82	199,214
05 Nov 20	4.80000 +0.09	4.82	4.71	4.71	200,384
04 Nov 20	4.71000 +0.06	4.75	4.57	4.62	200,605
03 Nov 20	4.65000 +0.22	4.74	4.47	4.47	227,366
02 Nov 20	4.43000 -0.03	4.55	4.41	4.47	267,002
30 Oct 20	4.46000 -0.12	4.65	4.45	4.59	415,393
29 Oct 20	4.58000 -0.11	4.67	4.55	4.67	260,485
28 Oct 20	4.69000 -0.12	4.79	4.68	4.74	435,935
27 Oct 20	4.81000 -0.05	4.89	4.78	4.89	174,916
26 Oct 20	4.86000 -0.10	4.93	4.78	4.90	185,128
23 Oct 20	4.96000 +0.01	5.02	4.90	4.96	120,673
22 Oct 20	4.95000 -0.07	5.04	4.94	5.02	185,866
21 Oct 20	5.02000 -0.15	5.20	4.97	5.15	289,359
20 Oct 20	5.17000 +0.03	5.21	5.10	5.18	293,766
19 Oct 20	5.14000 -0.10	5.34	5.13	5.27	463,450
16 Oct 20	5.24000 +0.03	5.30	5.11	5.17	350,523
15 Oct 20	5.21000 +0.30	5.26	4.85	4.93	1,026,781
14 Oct 20	4.91000 -0.07	5.05	4.91	5.01	298,060
13 Oct 20	4.98000 -0.13	5.21	4.91	5.07	319,207
12 Oct 20	5.11000 +0.02	5.21	5.07	5.10	579,438
09 Oct 20	5.09000 -0.21	5.34	5.08	5.32	358,334
08 Oct 20	5.30000 -0.11	5.50	5.24	5.47	282,282
07 Oct 20	5.41000 +0.10	5.51	5.35	5.35	390,584
06 Oct 20	5.31000 +0.18	5.42	5.17	5.17	640,855
05 Oct 20	5.13000 +0.13	5.22	4.99	5.06	310,995
02 Oct 20	5.00000 -0.01	5.07	4.89	4.92	233,015
01 Oct 20	5.01000 -0.02	5.17	4.97	5.04	222,692
30 Sep 20	5.03000 -0.02	5.21	5.01	5.05	348,953
29 Sep 20	5.05000 -0.08	5.15	5.03	5.11	209,546
28 Sep 20	5.13000 +0.23	5.20	4.91	4.95	243,016
25 Sep 20	4.90000 +0.00	4.94	4.80	4.87	276,917
24 Sep 20	4.90000 -0.09	5.00	4.90	5.00	377,983
23 Sep 20	4.99000 -0.20	5.23	4.96	5.17	384,006
22 Sep 20	5.19000 +0.16	5.20	4.99	5.04	291,543
21 Sep 20	5.03000 -0.15	5.11	4.88	5.10	481,915
18 Sep 20	5.18000 +0.03	5.26	5.09	5.21	812,426
17 Sep 20	5.15000 -0.07	5.25	5.11	5.18	342,424
16 Sep 20	5.22000 +0.04	5.32	5.15	5.20	237,162
15 Sep 20	5.18000 -0.11	5.34	5.18	5.31	399,418
14 Sep 20	5.29000 +0.08	5.32	5.18	5.25	234,428
11 Sep 20	5.21000 -0.12	5.35	5.20	5.35	275,903
10 Sep 20	5.33000 -0.03	5.45	5.27	5.38	228,403
09 Sep 20	5.36000 -0.08	5.49	5.29	5.49	352,326
08 Sep 20	5.44000 -0.16	5.58	5.42	5.56	212,419
04 Sep 20	5.60000 +0.00	5.82	5.55	5.64	580,320
03 Sep 20	5.60000 -0.04	5.68	5.53	5.66	320,061
02 Sep 20	5.64000 +0.19	5.67	5.38	5.45	366,129
01 Sep 20	5.45000 +0.07	5.45	5.15	5.34	246,155
31 Aug 20	5.38000 -0.23	5.63	5.38	5.57	309,441
28 Aug 20	5.61000 +0.19	5.61	5.38	5.45	267,347
27 Aug 20	5.42000 +0.00	5.50	5.35	5.37	286,792
26 Aug 20	5.42000 +0.02	5.45	5.35	5.45	203,197
25 Aug 20	5.40000 -0.15	5.66	5.40	5.61	304,304
24 Aug 20	5.55000 +0.11	5.69	5.43	5.51	348,246
21 Aug 20	5.44000 -0.04	5.54	5.43	5.49	435,980
20 Aug 20	5.48000 -0.02	5.53	5.42	5.46	233,893
19 Aug 20	5.50000 +0.03	5.54	5.41	5.50	228,560
18 Aug 20	5.47000 -0.11	5.60	5.41	5.60	297,442
17 Aug 20	5.58000 -0.16	5.76	5.51	5.76	208,385
14 Aug 20	5.74000 +0.07	5.76	5.59	5.67	319,598
13 Aug 20	5.67000 -0.11	5.85	5.65	5.76	200,620
12 Aug 20	5.78000 -0.18	6.09	5.74	6.04	298,587
11 Aug 20	5.96000 -0.08	6.19	5.92	6.11	464,065
10 Aug 20	6.04000 +0.06	6.11	5.98	6.02	700,156
07 Aug 20	5.98000 +0.06	6.02	5.85	5.92	353,773
06 Aug 20	5.92000 -0.02	6.09	5.88	5.95	560,245
05 Aug 20	5.94000 +0.05	6.06	5.28	5.49	1,303,517
04 Aug 20	5.89000 +0.20	5.90	5.59	5.66	2,092,175
03 Aug 20	5.69000 -0.03	5.75	5.65	5.73	265,156
31 Jul 20	5.72000 -0.19	5.96	5.63	5.85	272,957
30 Jul 20	5.91000 +0.05	5.99	5.70	5.78	412,191
29 Jul 20	5.86000 +0.27	5.88	5.55	5.62	677,765
28 Jul 20	5.59000 -0.07	5.70	5.59	5.64	285,967
27 Jul 20	5.66000 -0.01	5.79	5.59	5.71	218,237
24 Jul 20	5.67000 -0.14	5.82	5.66	5.80	321,761
23 Jul 20	5.81000 -0.17	5.97	5.59	5.86	766,441
22 Jul 20	5.98000 +0.20	6.00	5.74	5.82	580,940
21 Jul 20	5.78000 +0.26	5.85	5.53	5.60	460,673
20 Jul 20	5.52000 -0.08	5.65	5.49	5.54	299,633
17 Jul 20	5.60000 -0.08	5.82	5.59	5.66	267,400
16 Jul 20	5.68000 -0.22	5.87	5.63	5.85	367,900
15 Jul 20	5.90000 +0.37	5.94	5.55	5.63	503,800
14 Jul 20	5.53000 +0.15	5.58	5.31	5.39	806,200
13 Jul 20	5.38000 -0.18	5.63	5.33	5.63	495,900
10 Jul 20	5.56000 -0.15	5.70	5.25	5.68	1,054,900
09 Jul 20	5.71000 -0.17	5.98	5.68	5.96	578,800
08 Jul 20	5.88000 -0.11	6.07	5.83	6.07	490,300
07 Jul 20	5.99000 -0.09	6.08	5.93	6.03	707,100
06 Jul 20	6.08000 +0.16	6.18	5.92	6.03	657,000
02 Jul 20	5.92000 -0.05	6.14	5.89	6.00	563,200
01 Jul 20	5.97000 -0.33	6.44	5.91	6.31	389,200
30 Jun 20	6.30000 +0.03	6.38	6.22	6.25	316,200
29 Jun 20	6.27000 +0.33	6.34	5.98	5.98	378,600
26 Jun 20	5.94000 -0.30	6.19	5.85	6.19	1,181,861
25 Jun 20	6.24000 +0.18	6.26	5.99	6.01	796,469
24 Jun 20	6.06000 +0.05	6.12	5.82	5.94	392,395
23 Jun 20	6.01000 -0.06	6.16	5.97	6.14	492,525
22 Jun 20	6.07000 -0.01	6.09	5.86	6.03	404,336
19 Jun 20	6.08500 -0.09	6.28	6.08	6.22	716,188
18 Jun 20	6.18000 -0.01	6.25	6.03	6.16	418,709
17 Jun 20	6.19000 -0.14	6.35	6.17	6.34	469,623
16 Jun 20	6.33000 -0.08	6.57	6.22	6.57	487,359
15 Jun 20	6.40500 +0.09	6.51	6.13	6.18	424,329
12 Jun 20	6.32000 -0.03	6.63	6.18	6.50	673,408
11 Jun 20	6.35500 -0.20	6.48	6.14	6.26	940,850
10 Jun 20	6.55500 -0.14	6.72	6.41	6.70	813,725
09 Jun 20	6.70000 +0.05	6.84	6.35	6.55	753,553
08 Jun 20	6.64500 +0.20	6.65	6.36	6.55	1,100,273
05 Jun 20	6.45000 +0.19	6.61	6.27	6.27	727,304
04 Jun 20	6.26000 +0.62	6.34	5.70	5.73	1,211,527
03 Jun 20	5.64000 +0.23	5.78	5.43	5.49	847,096
02 Jun 20	5.41000 +0.19	5.48	5.16	5.27	596,786
01 Jun 20	5.22000 +0.06	5.42	5.13	5.17	381,452
29 May 20	5.16000 -0.10	5.25	5.02	5.22	367,906
28 May 20	5.26000 -0.09	5.41	5.22	5.39	342,590
27 May 20	5.35000 +0.05	5.44	5.24	5.40	406,352
26 May 20	5.30000 +0.11	5.39	5.23	5.38	618,282
22 May 20	5.19000 -0.09	5.30	4.95	5.30	339,961
21 May 20	5.28000 +0.14	5.30	5.09	5.16	390,541
20 May 20	5.14000 +0.28	5.15	4.88	4.94	449,996
19 May 20	4.86000 -0.23	5.12	4.85	5.11	446,058
18 May 20	5.09000 +0.27	5.11	4.91	5.02	525,829
15 May 20	4.82000 +0.21	4.90	4.54	4.63	547,029
14 May 20	4.61000 +0.02	4.63	4.34	4.55	513,691
13 May 20	4.59500 -0.27	4.83	4.49	4.75	937,780
12 May 20	4.86000 -0.38	5.21	4.79	5.05	623,702
11 May 20	5.24000 -0.28	5.47	5.15	5.45	615,639
08 May 20	5.52000 +0.32	5.55	5.17	5.29	363,575
07 May 20	5.20000 -0.01	5.38	5.17	5.28	450,866
06 May 20	5.21000 -0.04	5.38	5.19	5.27	328,952
05 May 20	5.25000 -0.15	5.56	5.21	5.45	377,649
04 May 20	5.40000 +0.22	5.43	5.01	5.13	384,049
01 May 20	5.18000 -0.42	5.50	5.09	5.49	339,505
30 Apr 20	5.60000 -0.05	5.70	5.42	5.53	516,991
29 Apr 20	5.65000 +0.29	5.80	5.46	5.50	835,826
28 Apr 20	5.36000 +0.26	5.39	5.06	5.21	1,013,508
27 Apr 20	5.10000 -0.05	5.19	4.84	5.18	683,865
24 Apr 20	5.15000 +0.26	5.21	4.87	4.92	542,726
23 Apr 20	4.89000 +0.18	5.01	4.65	4.72	668,794
22 Apr 20	4.71000 -0.15	4.93	4.61	4.90	659,175
21 Apr 20	4.86000 -0.03	4.91	4.66	4.76	356,876
20 Apr 20	4.89000 -0.06	4.97	4.71	4.83	281,770
17 Apr 20	4.95000 +0.09	5.29	4.94	5.00	604,225
16 Apr 20	4.86000 +0.11	4.98	4.72	4.82	961,522
15 Apr 20	4.75000 -0.10	4.83	4.57	4.68	570,268
14 Apr 20	4.85000 +0.06	5.02	4.75	4.87	631,441
13 Apr 20	4.79000 -0.16	5.15	4.76	5.15	593,610
09 Apr 20	4.95000 +0.29	5.08	4.75	4.81	580,632
08 Apr 20	4.66000 +0.27	4.69	4.36	4.44	549,105
07 Apr 20	4.39000 -0.18	4.82	4.36	4.72	802,711
06 Apr 20	4.57000 +0.26	4.72	4.40	4.49	770,249
03 Apr 20	4.31000 +0.02	4.44	4.16	4.23	650,849
02 Apr 20	4.29000 +0.31	4.32	3.76	3.87	875,124
01 Apr 20	3.98000 -0.19	4.18	3.77	4.01	687,293
31 Mar 20	4.17000 -0.06	4.46	3.99	4.22	960,487
30 Mar 20	4.23000 +0.08	4.30	3.80	4.18	765,978
27 Mar 20	4.15000 +0.35	4.24	3.61	3.77	953,727
26 Mar 20	3.80000 +0.30	3.98	3.41	3.48	1,282,903
25 Mar 20	3.50000 -0.18	3.88	3.41	3.73	1,019,627
24 Mar 20	3.68000 -0.08	3.98	3.50	3.86	1,353,369
23 Mar 20	3.76000 -0.08	4.01	3.57	3.90	909,908
20 Mar 20	3.84000 +0.25	3.95	3.55	3.61	1,667,192
19 Mar 20	3.59000 -0.05	3.65	3.42	3.57	707,685
18 Mar 20	3.64000 -0.35	3.93	3.55	3.82	561,215
17 Mar 20	3.99000 +0.29	4.00	3.51	3.72	850,849
16 Mar 20	3.70000 -0.57	4.29	3.61	3.94	892,757
13 Mar 20	4.27000 +0.44	4.27	3.83	3.83	754,569
12 Mar 20	3.83000 -0.41	4.19	3.80	3.97	1,370,996
11 Mar 20	4.24000 -0.20	4.46	4.18	4.37	531,596
10 Mar 20	4.44000 -0.04	4.71	4.34	4.53	905,869
09 Mar 20	4.48000 -0.17	4.57	4.33	4.43	802,405
06 Mar 20	4.65000 +0.05	4.75	4.38	4.50	1,143,525
05 Mar 20	4.60000 -0.05	4.67	4.54	4.60	716,074
04 Mar 20	4.65000 -0.05	4.75	4.56	4.70	594,381
03 Mar 20	4.70000 -0.11	5.01	4.62	4.85	613,529
02 Mar 20	4.81000 +0.01	4.91	4.66	4.81	664,229
28 Feb 20	4.80000 +0.01	4.95	4.68	4.74	871,316
27 Feb 20	4.79000 +0.11	5.05	4.54	4.64	1,100,532
26 Feb 20	4.68000 -0.09	4.83	4.66	4.81	1,102,887
25 Feb 20	4.77000 -0.05	4.82	4.64	4.81	832,409
24 Feb 20	4.82000 -0.05	4.89	4.68	4.77	560,797
21 Feb 20	4.87000 -0.20	5.15	4.83	5.07	409,086
20 Feb 20	5.06500 +0.18	5.12	4.87	4.87	726,029
19 Feb 20	4.88000 -0.01	4.94	4.82	4.91	537,514
18 Feb 20	4.89000 -0.02	5.00	4.84	4.85	472,572
14 Feb 20	4.91000 +0.04	4.95	4.78	4.80	313,188
13 Feb 20	4.87000 -0.06	4.99	4.85	4.88	366,880
12 Feb 20	4.93000 +0.12	4.99	4.82	4.88	314,738
11 Feb 20	4.81000 -0.01	4.93	4.79	4.88	690,618
10 Feb 20	4.82000 -0.13	5.14	4.80	4.92	660,907
07 Feb 20	4.95000 -0.08	5.07	4.92	5.02	949,550
06 Feb 20	5.03000 +0.09	5.15	4.93	5.00	748,738
05 Feb 20	4.94000 -0.07	5.07	4.77	5.06	2,015,764
04 Feb 20	5.01000 -1.71	5.98	4.91	5.95	3,988,269
03 Feb 20	6.72000 +0.50	6.96	6.24	6.24	2,336,963
31 Jan 20	6.22000 -0.19	6.46	6.21	6.38	770,744
30 Jan 20	6.41000 +0.09	6.42	6.22	6.29	410,007
29 Jan 20	6.32000 -0.04	6.43	6.28	6.40	262,418
28 Jan 20	6.36000 +0.16	6.36	6.19	6.24	362,738
27 Jan 20	6.20000 -0.20	6.35	6.20	6.28	336,384
24 Jan 20	6.39500 -0.09	6.56	6.37	6.47	281,712
23 Jan 20	6.48000 +0.10	6.52	6.32	6.39	431,991
22 Jan 20	6.38000 +0.00	6.45	6.34	6.36	609,242
21 Jan 20	6.38000 +0.03	6.43	6.27	6.30	447,464
17 Jan 20	6.35000 +0.10	6.43	6.28	6.30	547,108
16 Jan 20	6.25000 +0.07	6.36	6.16	6.19	305,415
15 Jan 20	6.18000 +0.02	6.24	6.13	6.13	276,162
14 Jan 20	6.16000 -0.04	6.30	6.13	6.20	413,918
13 Jan 20	6.20000 -0.13	6.37	6.19	6.33	281,070
10 Jan 20	6.33000 -0.06	6.43	6.30	6.40	338,140
09 Jan 20	6.39000 -0.13	6.55	6.39	6.52	382,765
08 Jan 20	6.52000 -0.04	6.60	6.48	6.55	252,522
07 Jan 20	6.56000 -0.05	6.72	6.54	6.61	273,301
06 Jan 20	6.61000 -0.02	6.69	6.51	6.54	288,640
03 Jan 20	6.63000 +0.04	6.67	6.48	6.53	493,417
02 Jan 20	6.59000 -0.23	6.90	6.58	6.88	484,164
31 Dec 19	6.82000 +0.01	6.89	6.74	6.78	312,779
30 Dec 19	6.81000 +0.12	6.85	6.64	6.70	319,165
27 Dec 19	6.69000 -0.02	6.82	6.68	6.75	319,999
26 Dec 19	6.71000 +0.00	6.76	6.63	6.71	271,960
24 Dec 19	6.71000 +0.02	6.79	6.66	6.69	241,428
23 Dec 19	6.69000 -0.20	6.95	6.66	6.93	544,096
20 Dec 19	6.89000 +0.07	6.96	6.80	6.82	1,664,721
19 Dec 19	6.82000 -0.06	6.91	6.72	6.87	675,065
18 Dec 19	6.88000 -0.04	7.01	6.80	6.96	2,549,976
17 Dec 19	6.92000 +0.32	6.96	6.56	6.60	1,210,397
16 Dec 19	6.60000 +0.26	6.95	6.45	6.45	1,614,513
13 Dec 19	6.34000 +0.05	6.36	6.11	6.28	1,023,677
12 Dec 19	6.29000 +0.12	6.37	6.14	6.17	673,291
11 Dec 19	6.17000 +0.00	6.27	6.16	6.24	648,050
10 Dec 19	6.17000 -0.16	6.40	6.11	6.30	680,723
09 Dec 19	6.33000 +0.14	6.41	6.09	6.11	815,986
06 Dec 19	6.19000 +0.96	6.43	5.70	5.80	3,827,421
05 Dec 19	5.23000 +0.01	5.33	5.18	5.22	764,008
04 Dec 19	5.22000 +0.03	5.39	5.20	5.24	1,299,828
03 Dec 19	5.19000 +0.09	5.20	4.90	4.99	2,245,234
02 Dec 19	5.10000 -0.02	5.18	5.01	5.12	434,587
29 Nov 19	5.12000 +0.03	5.12	5.03	5.09	97,832
27 Nov 19	5.09000 -0.09	5.27	5.08	5.21	201,881
26 Nov 19	5.18000 -0.09	5.34	5.18	5.28	445,313
25 Nov 19	5.27000 +0.22	5.31	5.04	5.04	431,229
22 Nov 19	5.05000 +0.10	5.13	4.95	4.96	360,769
21 Nov 19	4.95500 +0.09	5.00	4.83	4.90	534,090
20 Nov 19	4.87000 -0.02	4.97	4.77	4.87	1,264,044
19 Nov 19	4.89000 -0.20	5.18	4.83	5.18	556,424
18 Nov 19	5.09000 -0.09	5.29	5.03	5.29	412,690
15 Nov 19	5.18000 +0.02	5.21	5.08	5.21	1,466,728
14 Nov 19	5.16000 -0.22	5.43	5.15	5.35	447,763
13 Nov 19	5.38000 +0.05	5.45	5.27	5.33	431,020
12 Nov 19	5.33000 +0.22	5.37	5.05	5.05	488,362
11 Nov 19	5.11000 -0.09	5.23	5.09	5.13	421,042
08 Nov 19	5.20000 -0.14	5.32	5.16	5.32	286,248
07 Nov 19	5.34000 +0.11	5.40	5.26	5.31	482,331
06 Nov 19	5.23000 -0.21	5.50	5.22	5.39	499,435
05 Nov 19	5.44000 -0.07	5.64	5.39	5.52	407,647
04 Nov 19	5.51000 +0.17	5.51	5.31	5.36	431,259
01 Nov 19	5.34000 +0.08	5.45	5.32	5.34	420,919
31 Oct 19	5.26000 -0.10	5.34	5.16	5.33	312,981
30 Oct 19	5.36000 +0.02	5.39	5.21	5.31	358,154
29 Oct 19	5.34000 +0.02	5.34	5.23	5.32	265,343
28 Oct 19	5.32000 +0.05	5.40	5.30	5.30	237,005
25 Oct 19	5.27000 +0.07	5.29	5.19	5.20	696,866
24 Oct 19	5.20000 -0.13	5.41	5.12	5.35	1,050,277
23 Oct 19	5.33000 -0.32	5.73	5.30	5.65	1,274,363
22 Oct 19	5.65000 -0.17	5.83	5.63	5.82	690,768
21 Oct 19	5.82000 +0.03	5.95	5.81	5.87	360,098
18 Oct 19	5.79000 -0.02	5.87	5.76	5.77	345,638
17 Oct 19	5.81000 -0.05	5.88	5.77	5.87	349,947
16 Oct 19	5.86000 -0.05	5.94	5.85	5.90	327,960
15 Oct 19	5.90500 +0.08	5.95	5.80	5.83	518,116
14 Oct 19	5.82500 +0.07	5.89	5.65	5.75	519,771
11 Oct 19	5.75000 +0.18	5.86	5.60	5.60	708,562
10 Oct 19	5.57000 +0.03	5.68	5.56	5.58	632,374
09 Oct 19	5.54000 +0.11	5.65	5.42	5.44	902,793
08 Oct 19	5.43000 -0.76	5.77	5.32	5.61	2,010,332
07 Oct 19	6.19000 +0.09	6.28	6.08	6.08	593,983
04 Oct 19	6.10500 +0.03	6.18	6.01	6.13	470,022
03 Oct 19	6.08000 -0.18	6.31	6.04	6.25	685,987
02 Oct 19	6.26000 -0.07	6.41	6.22	6.30	417,945
01 Oct 19	6.33000 -0.13	6.55	6.30	6.48	418,958
30 Sep 19	6.45500 -0.17	6.65	6.45	6.62	574,491
27 Sep 19	6.62500 -0.11	6.78	6.56	6.78	630,000
26 Sep 19	6.74000 -0.01	6.82	6.71	6.76	555,023
25 Sep 19	6.75000 +0.11	6.79	6.63	6.66	898,557
24 Sep 19	6.63500 -0.25	6.93	6.59	6.89	537,456
23 Sep 19	6.89000 -0.19	7.10	6.82	7.04	513,114
20 Sep 19	7.08000 -0.22	7.28	6.74	7.28	1,560,510
19 Sep 19	7.30000 -0.95	7.87	7.20	7.84	1,991,066
18 Sep 19	8.25000 -0.06	8.33	8.16	8.33	239,824
17 Sep 19	8.31000 -0.04	8.38	8.24	8.31	285,637
16 Sep 19	8.35000 +0.00	8.53	8.31	8.34	494,770
13 Sep 19	8.35000 +0.09	8.46	8.29	8.31	579,217
12 Sep 19	8.26000 +0.11	8.33	8.12	8.17	784,494
11 Sep 19	8.15000 +0.14	8.22	7.94	8.06	889,092
10 Sep 19	8.01000 +0.16	8.13	7.86	7.89	607,396
09 Sep 19	7.85000 +0.01	7.93	7.81	7.90	491,429
06 Sep 19	7.84000 -0.02	7.91	7.82	7.86	194,530
05 Sep 19	7.86000 +0.00	8.03	7.84	7.98	279,495
04 Sep 19	7.86000 +0.04	7.95	7.76	7.89	132,238
03 Sep 19	7.82000 -0.05	7.90	7.69	7.81	231,548
30 Aug 19	7.87000 -0.19	8.29	7.84	8.10	194,589
29 Aug 19	8.06000 +0.08	8.19	7.93	8.02	229,357
28 Aug 19	7.98000 -0.01	8.10	7.88	7.97	201,047
27 Aug 19	7.99000 +0.07	8.02	7.72	7.95	445,611
26 Aug 19	7.92000 +0.01	7.98	7.85	7.97	296,799
23 Aug 19	7.91000 -0.23	8.19	7.86	8.11	419,966
22 Aug 19	8.14000 -0.01	8.22	8.00	8.13	243,766
21 Aug 19	8.15000 +0.03	8.27	7.97	8.20	326,793
20 Aug 19	8.12000 -0.03	8.20	8.02	8.11	216,678
19 Aug 19	8.15000 -0.09	8.35	8.11	8.35	357,385
16 Aug 19	8.24000 +0.09	8.32	7.97	8.18	385,208
15 Aug 19	8.15000 +0.05	8.29	8.11	8.19	244,780
14 Aug 19	8.10000 -0.21	8.26	8.08	8.17	583,244
13 Aug 19	8.31000 +0.01	8.48	8.25	8.26	161,376
12 Aug 19	8.30000 -0.36	8.59	8.28	8.59	256,792
09 Aug 19	8.66000 -0.18	8.90	8.59	8.85	193,748
08 Aug 19	8.84000 +0.12	8.97	8.71	8.80	393,254
07 Aug 19	8.72000 +0.19	8.78	8.44	8.45	315,889
06 Aug 19	8.53000 -0.07	8.69	8.45	8.56	390,474
05 Aug 19	8.60000 -0.07	8.64	8.37	8.55	538,807
02 Aug 19	8.67000 -0.29	8.98	8.54	8.89	329,941
01 Aug 19	8.96000 -0.89	9.76	8.63	9.43	1,028,268
31 Jul 19	9.85000 -0.19	10.20	9.83	10.07	345,565
30 Jul 19	10.04000 +0.31	10.05	9.66	9.68	268,399
29 Jul 19	9.73000 -0.11	9.90	9.63	9.84	268,322
26 Jul 19	9.84000 +0.13	9.86	9.70	9.72	137,285
25 Jul 19	9.71000 -0.27	10.00	9.64	9.99	109,326
24 Jul 19	9.98000 +0.22	10.00	9.71	9.71	242,854
23 Jul 19	9.76000 +0.07	9.78	9.61	9.69	360,169
22 Jul 19	9.69000 +0.00	9.73	9.61	9.68	161,452
19 Jul 19	9.69000 +0.05	9.76	9.53	9.60	204,887
18 Jul 19	9.64000 -0.02	9.71	9.63	9.65	117,208
17 Jul 19	9.66000 -0.30	9.96	9.65	9.96	241,841
16 Jul 19	9.96000 +0.12	10.05	9.82	9.85	287,732
15 Jul 19	9.84000 +0.22	9.85	9.59	9.61	239,792
12 Jul 19	9.62000 +0.06	9.67	9.51	9.57	185,638
11 Jul 19	9.56000 -0.06	9.72	9.46	9.65	141,189
10 Jul 19	9.62000 +0.01	9.72	9.50	9.65	232,849
09 Jul 19	9.61000 -0.07	9.69	9.59	9.66	325,052
08 Jul 19	9.68000 -0.08	9.84	9.67	9.77	121,556
05 Jul 19	9.76000 -0.04	9.86	9.73	9.78	220,785
03 Jul 19	9.80000 +0.22	9.88	9.62	9.62	297,473
02 Jul 19	9.58000 +0.00	9.66	9.53	9.61	161,385
01 Jul 19	9.58000 +0.11	9.63	9.47	9.58	208,348
28 Jun 19	9.47000 -0.10	9.69	9.42	9.60	899,566
27 Jun 19	9.57000 +0.19	9.59	9.36	9.38	357,123
26 Jun 19	9.38000 -0.19	9.71	9.38	9.63	181,719
25 Jun 19	9.57000 +0.16	9.64	9.35	9.40	384,936
24 Jun 19	9.41000 +0.30	9.56	9.11	9.11	320,660
21 Jun 19	9.11000 -0.01	9.23	9.06	9.09	336,176
20 Jun 19	9.12000 +0.04	9.23	9.07	9.20	176,066
19 Jun 19	9.08000 -0.06	9.29	8.97	9.19	153,772
18 Jun 19	9.14000 +0.02	9.52	9.12	9.12	176,762
17 Jun 19	9.12000 -0.15	9.32	9.06	9.27	232,250
14 Jun 19	9.27000 -0.10	9.45	9.25	9.40	161,328
13 Jun 19	9.37000 +0.01	9.52	9.33	9.38	283,836
12 Jun 19	9.36000 +0.19	9.37	9.03	9.11	226,300
11 Jun 19	9.17000 +0.00	9.30	8.94	9.25	387,758
10 Jun 19	9.17000 +0.06	9.43	9.02	9.15	177,178
07 Jun 19	9.11000 +0.08	9.20	8.79	9.04	143,997
06 Jun 19	9.03000 -0.08	9.16	8.90	9.11	159,219
05 Jun 19	9.11000 -0.14	9.33	9.03	9.25	213,851
04 Jun 19	9.25000 +0.23	9.28	9.03	9.11	935,061
03 Jun 19	9.02000 +0.24	9.04	8.75	8.78	277,680
31 May 19	8.78000 -0.15	8.83	8.69	8.81	292,595
30 May 19	8.93000 -0.06	9.13	8.89	8.94	200,755
29 May 19	8.99000 +0.04	9.05	8.83	8.90	521,493
28 May 19	8.95000 -0.11	9.16	8.94	9.04	455,671
24 May 19	9.06000 +0.14	9.10	8.95	8.96	180,705
23 May 19	8.92000 -0.19	9.05	8.90	9.03	361,886
22 May 19	9.11000 +0.11	9.13	8.85	8.96	267,697
21 May 19	9.00000 -0.06	9.14	9.00	9.10	267,248
20 May 19	9.06000 -0.08	9.23	9.04	9.14	224,449
17 May 19	9.14000 -0.07	9.22	9.07	9.15	320,871
16 May 19	9.21000 +0.07	9.28	9.15	9.15	205,541
15 May 19	9.14000 -0.03	9.22	9.06	9.10	233,026
14 May 19	9.17000 +0.02	9.27	9.10	9.16	283,420
13 May 19	9.15000 -0.26	9.39	9.09	9.27	460,587
10 May 19	9.41000 -0.30	9.63	9.32	9.60	689,561
09 May 19	9.71000 -0.78	10.23	9.29	10.02	1,218,139
08 May 19	10.49000 -0.22	10.76	10.49	10.69	567,617
07 May 19	10.71000 -0.09	10.80	10.60	10.66	373,744
06 May 19	10.80000 -0.08	10.87	10.48	10.57	312,355
03 May 19	10.88000 +0.05	10.99	10.80	10.82	384,888
02 May 19	10.83000 +0.11	10.96	10.69	10.75	204,993
01 May 19	10.72000 -0.15	11.25	10.67	10.91	856,718
30 Apr 19	10.87000 -0.34	11.21	10.78	11.18	567,384
29 Apr 19	11.21000 +0.20	11.23	11.01	11.09	700,595
26 Apr 19	11.01000 +0.25	11.03	10.66	10.71	437,298
25 Apr 19	10.76000 +0.12	10.90	10.48	10.65	433,878
24 Apr 19	10.64000 +0.07	10.70	10.46	10.57	237,974
23 Apr 19	10.57000 -0.17	10.69	10.47	10.68	360,614
22 Apr 19	10.74000 -0.02	10.86	10.68	10.76	266,320
18 Apr 19	10.76000 +0.01	10.78	10.57	10.72	248,155
17 Apr 19	10.75000 +0.04	10.96	10.71	10.76	420,235
16 Apr 19	10.71000 +0.17	10.74	10.61	10.61	451,558
15 Apr 19	10.54000 -0.10	10.70	10.46	10.69	207,462
12 Apr 19	10.64000 +0.35	10.72	10.42	10.53	594,214
11 Apr 19	10.29000 -0.17	10.55	10.27	10.48	344,141
10 Apr 19	10.46000 +0.15	10.50	10.19	10.27	591,355
09 Apr 19	10.31000 +0.36	10.50	9.91	9.94	1,029,922
08 Apr 19	9.95000 +0.03	9.95	9.77	9.89	233,327
05 Apr 19	9.92000 +0.09	9.96	9.80	9.81	365,534
04 Apr 19	9.83000 +0.30	9.88	9.54	9.54	429,760
03 Apr 19	9.53000 +0.03	9.65	9.47	9.57	520,780
02 Apr 19	9.50000 +0.13	9.57	9.39	9.43	261,410
01 Apr 19	9.37000 +0.05	9.50	9.30	9.38	444,804
29 Mar 19	9.32000 -0.04	9.56	9.27	9.43	723,228
28 Mar 19	9.36000 +0.14	9.38	9.19	9.22	221,135
27 Mar 19	9.22000 -0.07	9.29	9.06	9.23	230,793
26 Mar 19	9.29000 +0.03	9.39	9.20	9.32	245,556
25 Mar 19	9.26000 +0.15	9.33	9.07	9.11	329,486
22 Mar 19	9.11000 -0.39	9.44	9.08	9.44	294,476
21 Mar 19	9.50000 +0.14	9.69	9.34	9.34	374,628
20 Mar 19	9.36000 -0.08	9.47	9.25	9.44	366,479
19 Mar 19	9.44000 -0.17	9.67	9.33	9.66	406,327
18 Mar 19	9.61000 +0.01	9.72	9.58	9.60	477,779
15 Mar 19	9.60000 +0.05	9.61	9.41	9.54	1,592,176
14 Mar 19	9.55000 +0.00	9.72	9.50	9.56	362,790
13 Mar 19	9.55000 -0.11	9.72	9.47	9.70	214,203
12 Mar 19	9.66000 -0.07	9.73	9.58	9.72	222,864
11 Mar 19	9.73000 +0.06	9.82	9.64	9.70	200,924
08 Mar 19	9.67000 +0.10	9.74	9.43	9.50	390,993
07 Mar 19	9.57000 -0.09	9.66	9.51	9.66	201,898
06 Mar 19	9.66000 -0.15	9.81	9.64	9.81	472,017
05 Mar 19	9.81000 +0.01	9.85	9.65	9.83	302,721
04 Mar 19	9.80000 -0.13	10.00	9.78	9.93	352,247
01 Mar 19	9.93000 +0.16	10.02	9.77	9.82	445,562
28 Feb 19	9.77000 -0.02	9.88	9.67	9.80	483,631
27 Feb 19	9.79000 -0.17	9.94	9.68	9.90	440,539
26 Feb 19	9.96000 -0.35	10.28	9.95	10.25	311,962
25 Feb 19	10.31000 -0.04	10.49	10.30	10.42	233,555
22 Feb 19	10.35000 +0.11	10.40	10.27	10.30	257,474
21 Feb 19	10.24000 +0.00	10.27	10.01	10.17	309,306
20 Feb 19	10.24000 +0.11	10.32	10.05	10.13	310,188
19 Feb 19	10.13000 +0.11	10.17	9.88	9.99	476,053
15 Feb 19	10.02000 +0.10	10.09	9.94	9.98	391,076
14 Feb 19	9.92000 -0.25	10.16	9.91	10.12	552,297
13 Feb 19	10.17000 -0.02	10.27	10.13	10.20	407,530
12 Feb 19	10.19000 +0.04	10.29	10.13	10.22	246,512
11 Feb 19	10.15000 +0.07	10.19	10.05	10.09	423,255
08 Feb 19	10.08000 -0.05	10.15	9.95	10.04	333,172
07 Feb 19	10.13000 +0.08	10.17	10.00	10.05	555,678
06 Feb 19	10.05000 -0.08	10.17	10.00	10.14	488,964
05 Feb 19	10.13000 +0.07	10.21	10.01	10.04	1,244,178
04 Feb 19	10.06000 +0.30	10.22	9.85	9.85	708,508
01 Feb 19	9.76000 +0.44	10.01	9.49	9.49	562,517
31 Jan 19	9.32000 -0.18	10.11	9.26	9.93	883,803
30 Jan 19	9.50000 +0.40	9.63	9.10	9.15	688,175
29 Jan 19	9.10000 +0.04	9.23	9.01	9.03	429,575
28 Jan 19	9.06000 -0.33	9.34	9.00	9.32	570,417
25 Jan 19	9.39000 +0.19	9.39	9.21	9.23	470,033
24 Jan 19	9.20000 +0.14	9.21	9.01	9.06	279,824
23 Jan 19	9.06000 +0.00	9.17	9.02	9.11	423,122
22 Jan 19	9.06000 -0.19	9.25	8.99	9.25	437,166
18 Jan 19	9.25000 +0.30	9.26	9.00	9.04	571,000
17 Jan 19	8.95000 +0.02	9.04	8.81	8.92	627,742
16 Jan 19	8.93000 +0.16	9.03	8.80	8.80	401,612
15 Jan 19	8.77000 +0.14	8.78	8.62	8.64	438,985
14 Jan 19	8.63000 +0.05	8.72	8.44	8.55	257,589
11 Jan 19	8.58000 +0.07	8.61	8.39	8.45	324,520
10 Jan 19	8.51000 +0.27	8.69	8.21	8.25	593,494
09 Jan 19	8.24000 +0.27	8.41	7.98	8.01	632,338
08 Jan 19	7.97000 +0.04	7.99	7.74	7.95	692,707
07 Jan 19	7.93000 -0.49	8.42	7.67	8.33	1,256,628
04 Jan 19	8.42000 +0.33	8.44	8.14	8.14	790,784
03 Jan 19	8.09000 -0.01	8.14	7.81	8.03	963,911
02 Jan 19	8.10000 +0.37	8.17	7.64	7.68	774,973
31 Dec 18	7.73000 -0.09	7.89	7.67	7.88	533,563
28 Dec 18	7.82000 +0.09	7.94	7.52	7.76	522,033
27 Dec 18	7.73000 -0.14	7.89	7.64	7.78	478,348
26 Dec 18	7.87000 +0.20	7.88	7.45	7.72	659,887
24 Dec 18	7.67000 -0.03	7.83	7.57	7.72	294,541
21 Dec 18	7.70000 -0.38	8.14	7.64	8.14	825,810
20 Dec 18	8.08000 +0.11	8.13	7.91	7.97	444,707
19 Dec 18	7.97000 -0.10	8.20	7.95	8.00	612,815
18 Dec 18	8.07000 -0.21	8.44	8.01	8.29	2,233,418
17 Dec 18	8.28000 -0.05	8.46	8.24	8.33	800,501
14 Dec 18	8.33000 -0.35	8.66	8.30	8.56	768,454
13 Dec 18	8.68000 -0.33	9.29	8.66	9.04	677,237
12 Dec 18	9.01000 +0.31	9.02	8.72	8.72	590,248
11 Dec 18	8.70000 +0.01	8.86	8.57	8.78	393,817
10 Dec 18	8.69000 -0.04	8.79	8.59	8.74	755,884
07 Dec 18	8.73000 -0.18	9.10	8.72	8.91	522,630
06 Dec 18	8.91000 -0.06	9.04	8.76	8.89	751,839
04 Dec 18	8.97000 -0.40	9.50	8.84	9.34	618,350
03 Dec 18	9.37000 -0.15	9.73	9.16	9.65	635,551
30 Nov 18	9.52000 -0.10	9.71	9.28	9.55	712,378
29 Nov 18	9.62000 +0.15	9.63	9.20	9.44	543,257
28 Nov 18	9.47000 +0.35	9.48	9.08	9.13	1,640,457
27 Nov 18	9.12000 -0.08	9.34	9.09	9.24	579,862
26 Nov 18	9.20000 -0.35	9.65	9.18	9.60	525,408
23 Nov 18	9.55000 -0.05	9.60	9.51	9.54	115,793
21 Nov 18	9.60000 +0.09	9.79	9.41	9.51	276,666
20 Nov 18	9.51000 +0.13	9.63	9.14	9.36	447,471
19 Nov 18	9.38000 -0.53	9.93	9.19	9.85	800,815
16 Nov 18	9.91000 +0.05	10.12	9.46	9.76	1,046,424
15 Nov 18	9.86000 +0.75	10.82	9.56	10.30	2,812,629
14 Nov 18	9.11000 -0.01	9.21	8.91	9.21	1,840,437
13 Nov 18	9.12000 -0.06	9.27	9.03	9.16	533,945
12 Nov 18	9.18000 -0.23	9.45	9.13	9.44	369,155
09 Nov 18	9.41000 +0.01	9.55	9.21	9.37	1,214,551
08 Nov 18	9.40000 -0.43	9.86	9.27	9.82	658,676
07 Nov 18	9.83000 -0.10	10.05	9.80	9.93	371,804
06 Nov 18	9.93000 -0.03	10.05	9.84	9.98	339,215
05 Nov 18	9.96000 -0.14	10.29	9.91	10.13	219,875
02 Nov 18	10.10000 -0.03	10.25	10.06	10.19	183,592
01 Nov 18	10.13000 +0.19	10.18	9.91	10.02	326,098
31 Oct 18	9.94000 -0.26	10.36	9.67	10.27	523,912
30 Oct 18	10.20000 +0.21	10.31	9.97	10.00	376,496
29 Oct 18	9.99000 -0.13	10.29	9.92	10.20	318,666
26 Oct 18	10.12000 +0.04	10.18	9.89	10.03	257,508
25 Oct 18	10.08000 +0.14	10.18	9.90	9.98	330,626
24 Oct 18	9.94000 -0.16	10.16	9.92	10.12	315,676
23 Oct 18	10.10000 -0.02	10.22	10.00	10.04	343,599
22 Oct 18	10.12000 -0.12	10.30	10.09	10.23	371,618
19 Oct 18	10.24000 +0.06	10.34	10.10	10.15	302,147
18 Oct 18	10.18000 -0.13	10.34	10.17	10.28	497,008
17 Oct 18	10.31000 -0.18	10.55	10.29	10.50	534,403
16 Oct 18	10.49000 +0.02	10.58	10.32	10.56	306,957
15 Oct 18	10.47000 -0.03	10.62	10.27	10.49	723,151
12 Oct 18	10.50000 +0.03	10.64	10.29	10.58	594,074
11 Oct 18	10.47000 -0.15	10.81	10.46	10.57	591,928
10 Oct 18	10.62000 -0.03	10.78	10.57	10.66	499,277
09 Oct 18	10.65000 +0.00	10.77	10.60	10.66	313,012
08 Oct 18	10.65000 +0.13	10.71	10.50	10.53	251,753
05 Oct 18	10.52000 +0.08	10.60	10.40	10.49	385,152
04 Oct 18	10.44000 -0.19	10.64	10.40	10.59	425,082
03 Oct 18	10.63000 +0.26	10.67	10.33	10.43	301,376
02 Oct 18	10.37000 -0.14	10.50	10.33	10.46	445,645
01 Oct 18	10.51000 -0.19	10.87	10.50	10.78	549,151
28 Sep 18	10.70000 +0.20	10.90	10.45	10.50	532,887
27 Sep 18	10.50000 -0.45	10.95	10.50	10.90	314,990
26 Sep 18	10.95000 +0.25	11.02	10.70	10.75	449,868
25 Sep 18	10.70000 +0.25	10.75	10.40	10.40	329,083
24 Sep 18	10.45000 -0.45	10.89	10.40	10.80	480,457
21 Sep 18	10.90000 -0.05	11.25	10.85	10.90	578,513
20 Sep 18	10.95000 +0.35	11.05	10.60	10.60	382,311
19 Sep 18	10.60000 -0.05	10.90	10.55	10.65	560,691
18 Sep 18	10.65000 -0.35	11.10	10.65	11.10	316,844
17 Sep 18	11.00000 -0.10	11.20	10.90	11.15	251,986
14 Sep 18	11.10000 +0.20	11.20	10.85	10.85	499,741
13 Sep 18	10.90000 +0.15	10.93	10.65	10.80	290,783
12 Sep 18	10.75000 -0.10	10.90	10.55	10.75	317,919
11 Sep 18	10.85000 +0.05	10.95	10.60	10.75	246,482
10 Sep 18	10.80000 +0.15	10.85	10.65	10.70	324,195
07 Sep 18	10.65000 -0.05	10.75	10.60	10.70	325,814
06 Sep 18	10.70000 -0.25	10.93	10.57	10.90	568,379
05 Sep 18	10.95000 +0.10	10.95	10.80	10.90	555,970
04 Sep 18	10.85000 -0.25	11.10	10.85	11.10	298,328
31 Aug 18	11.10000 -0.05	11.25	11.10	11.10	226,470
30 Aug 18	11.15000 +0.10	11.25	11.00	11.05	275,703
29 Aug 18	11.05000 +0.00	11.10	11.00	11.00	223,744
28 Aug 18	11.05000 +0.00	11.14	11.02	11.10	238,425
27 Aug 18	11.05000 -0.10	11.25	11.00	11.15	295,000
24 Aug 18	11.15000 -0.05	11.25	11.10	11.25	253,597
23 Aug 18	11.20000 -0.20	11.40	11.20	11.30	428,954
22 Aug 18	11.40000 +0.10	11.43	11.20	11.25	336,806
21 Aug 18	11.30000 +0.15	11.40	11.13	11.20	691,976
20 Aug 18	11.15000 -0.10	11.50	11.15	11.30	248,903
17 Aug 18	11.25000 -0.15	11.36	11.15	11.30	371,721
16 Aug 18	11.40000 +0.05	11.63	11.30	11.45	308,741
15 Aug 18	11.35000 -0.05	11.50	11.30	11.40	455,054
14 Aug 18	11.40000 -0.30	11.75	11.38	11.70	332,538
13 Aug 18	11.70000 +0.15	11.82	11.45	11.60	794,499
10 Aug 18	11.55000 -0.30	11.90	11.50	11.75	386,058
09 Aug 18	11.85000 +0.15	11.90	11.45	11.70	1,115,751
08 Aug 18	11.70000 +0.20	11.73	11.23	11.50	486,650
07 Aug 18	11.50000 +0.10	11.65	11.35	11.40	365,242
06 Aug 18	11.40000 +0.35	11.55	11.00	11.00	646,335
03 Aug 18	11.05000 +0.10	11.15	10.80	10.80	703,659
02 Aug 18	10.95000 -0.40	11.75	10.75	10.95	904,651
01 Aug 18	11.35000 -0.10	11.60	11.25	11.40	401,686
31 Jul 18	11.45000 +0.15	11.60	11.20	11.40	502,827
30 Jul 18	11.30000 -0.25	11.65	11.30	11.50	341,717
27 Jul 18	11.55000 -0.50	12.10	11.55	12.10	571,984
26 Jul 18	12.05000 -0.20	12.35	11.95	12.20	409,856
25 Jul 18	12.25000 -0.10	12.40	12.05	12.40	388,723
24 Jul 18	12.35000 +0.10	12.43	12.10	12.20	618,873
23 Jul 18	12.25000 +0.00	12.40	12.10	12.25	343,944
20 Jul 18	12.25000 +0.05	12.35	12.10	12.15	316,645
19 Jul 18	12.20000 +0.55	12.23	11.50	11.65	610,237
18 Jul 18	11.65000 -0.10	11.90	11.60	11.80	504,390
17 Jul 18	11.75000 -0.10	12.05	11.60	11.95	478,740
16 Jul 18	11.85000 -0.25	12.15	11.70	12.10	862,207
13 Jul 18	12.10000 -0.10	12.30	12.01	12.25	185,615
12 Jul 18	12.20000 -0.35	12.65	12.20	12.55	361,565
11 Jul 18	12.55000 +0.15	12.63	12.20	12.20	484,505
10 Jul 18	12.40000 -0.10	12.55	12.32	12.50	299,385
09 Jul 18	12.50000 +0.35	12.55	12.05	12.20	869,515
06 Jul 18	12.15000 +0.35	12.15	11.75	11.80	343,614
05 Jul 18	11.80000 +0.10	11.95	11.65	11.75	481,200
03 Jul 18	11.70000 -0.35	12.10	11.70	12.05	537,377
02 Jul 18	12.05000 +0.00	12.35	11.95	12.05	714,174
29 Jun 18	12.05000 -0.05	12.40	11.93	12.20	1,051,416
28 Jun 18	12.10000 +0.35	12.50	12.05	12.50	790,941
27 Jun 18	11.75000 -1.00	12.85	11.75	12.70	1,112,066
26 Jun 18	12.75000 +0.40	12.90	12.27	12.45	503,238
25 Jun 18	12.35000 +0.15	12.50	12.00	12.20	506,025
22 Jun 18	12.20000 -0.35	12.70	12.05	12.65	1,318,519
21 Jun 18	12.55000 -0.55	13.10	12.50	13.10	622,721
20 Jun 18	13.10000 +0.25	13.23	12.55	12.90	471,517
19 Jun 18	12.85000 +0.20	12.90	12.50	12.60	471,613
18 Jun 18	12.65000 +0.05	12.70	12.06	12.50	498,841
15 Jun 18	12.60000 -0.30	12.80	12.55	12.80	536,834
14 Jun 18	12.90000 +0.10	12.95	12.70	12.90	371,927
13 Jun 18	12.80000 -0.50	13.45	12.80	13.40	585,727
12 Jun 18	13.30000 +0.10	13.35	13.10	13.30	487,449
11 Jun 18	13.20000 -0.10	13.40	13.10	13.40	243,805
08 Jun 18	13.30000 +0.10	13.45	13.05	13.25	325,872
07 Jun 18	13.20000 +0.10	13.20	12.95	13.05	352,968
06 Jun 18	13.10000 +0.05	13.23	13.00	13.10	275,815
05 Jun 18	13.05000 -0.15	13.15	12.90	13.15	359,208
04 Jun 18	13.20000 +0.20	13.20	12.85	13.00	842,313
01 Jun 18	13.00000 +0.60	13.00	12.40	12.40	653,586
31 May 18	12.40000 +0.05	12.45	12.20	12.35	771,907
30 May 18	12.35000 +0.05	12.48	12.20	12.40	512,573
29 May 18	12.30000 -0.35	12.55	12.25	12.50	416,736
25 May 18	12.65000 +0.25	12.80	12.35	12.40	907,933
24 May 18	12.40000 -0.35	12.80	12.30	12.80	1,027,919
23 May 18	12.75000 -0.35	13.05	12.70	12.95	902,729
22 May 18	13.10000 -0.15	13.30	13.07	13.20	485,581
21 May 18	13.25000 -0.10	13.50	13.15	13.35	672,927
18 May 18	13.35000 +0.25	13.45	13.05	13.15	1,442,026
17 May 18	13.10000 -0.05	13.30	13.05	13.10	727,279
16 May 18	13.15000 +0.20	13.25	12.85	12.85	919,364
15 May 18	12.95000 +0.15	13.00	12.75	12.85	1,010,355
14 May 18	12.80000 -0.25	13.10	12.65	13.10	1,547,601
11 May 18	13.05000 -0.05	13.30	12.93	13.15	2,338,414
10 May 18	13.10000 -0.15	13.15	12.80	13.15	2,012,634
09 May 18	13.25000 -1.45	14.30	13.23	14.15	3,159,749
08 May 18	14.70000 -0.25	14.85	14.40	14.75	506,558
07 May 18	14.95000 +0.15	15.10	14.80	14.80	732,733
04 May 18	14.80000 +0.20	14.95	14.50	14.65	963,922
03 May 18	14.60000 +0.65	14.65	13.61	13.70	1,112,630
02 May 18	13.95000 +0.25	14.10	13.60	13.75	767,899
01 May 18	13.70000 +0.00	13.90	13.35	13.65	377,478
30 Apr 18	13.70000 +0.35	13.75	13.35	13.35	506,062
27 Apr 18	13.35000 +0.15	13.40	13.15	13.20	363,513
26 Apr 18	13.20000 +0.10	13.30	13.00	13.10	197,311
25 Apr 18	13.10000 -0.20	13.20	13.02	13.15	337,390
24 Apr 18	13.30000 -0.05	13.60	13.20	13.35	203,879
23 Apr 18	13.35000 +0.10	13.35	13.18	13.35	237,739
20 Apr 18	13.25000 -0.10	13.45	12.81	13.30	246,260
19 Apr 18	13.35000 -0.05	13.49	13.25	13.40	184,956
18 Apr 18	13.40000 +0.05	13.60	13.35	13.40	209,262
17 Apr 18	13.35000 +0.00	13.55	13.30	13.45	173,174
16 Apr 18	13.35000 -0.05	13.55	13.30	13.45	171,105
13 Apr 18	13.40000 -0.10	13.58	13.30	13.50	164,687
12 Apr 18	13.50000 -0.05	13.65	13.40	13.55	199,409
11 Apr 18	13.55000 +0.30	13.55	13.25	13.25	428,807
10 Apr 18	13.25000 +0.30	13.30	12.93	13.10	336,854
09 Apr 18	12.95000 +0.10	13.13	12.88	12.95	225,420
06 Apr 18	12.85000 -0.30	13.25	12.75	13.10	235,478
05 Apr 18	13.15000 +0.10	13.23	12.95	13.10	125,513
04 Apr 18	13.05000 +0.15	13.10	12.75	12.75	182,774
03 Apr 18	12.90000 +0.10	13.00	12.77	12.85	334,931
02 Apr 18	12.80000 -0.40	13.25	12.70	13.15	458,262
29 Mar 18	13.20000 +0.20	13.35	13.05	13.10	473,627
28 Mar 18	13.00000 +0.05	13.20	12.81	12.95	450,146
27 Mar 18	12.95000 -0.60	13.55	12.90	13.55	573,840
26 Mar 18	13.55000 +0.60	13.55	12.90	13.05	507,826
23 Mar 18	12.95000 -0.15	13.50	12.90	13.15	400,831
22 Mar 18	13.10000 -0.30	13.40	13.07	13.30	505,860
21 Mar 18	13.40000 +0.25	13.50	13.15	13.20	370,740
20 Mar 18	13.15000 -0.05	13.30	13.10	13.15	160,974
19 Mar 18	13.20000 -0.05	13.25	13.00	13.25	264,558
16 Mar 18	13.25000 +0.15	13.35	13.05	13.20	701,076
15 Mar 18	13.10000 -0.25	13.35	13.10	13.30	417,125
14 Mar 18	13.35000 -0.35	13.85	13.27	13.75	1,640,799
13 Mar 18	13.70000 -0.15	14.30	13.65	14.00	419,686
12 Mar 18	13.85000 +0.30	14.05	13.55	13.60	520,886
09 Mar 18	13.55000 +0.00	13.65	13.35	13.60	511,082
08 Mar 18	13.55000 +0.00	13.70	13.40	13.70	221,192
07 Mar 18	13.55000 -0.05	13.75	13.31	13.50	564,394
06 Mar 18	13.60000 +0.00	13.68	13.20	13.60	410,443
05 Mar 18	13.60000 +0.40	13.65	12.85	13.05	726,029
02 Mar 18	13.20000 +0.40	13.20	12.60	12.70	702,439
01 Mar 18	12.80000 -0.20	13.05	12.70	12.95	579,075
28 Feb 18	13.00000 +0.15	13.10	12.85	12.85	336,647
27 Feb 18	12.85000 -0.30	13.25	12.80	13.20	338,816
26 Feb 18	13.15000 +0.00	13.20	13.01	13.15	147,314
23 Feb 18	13.15000 +0.05	13.20	13.00	13.20	317,824
22 Feb 18	13.10000 -0.10	13.44	13.05	13.25	282,515
21 Feb 18	13.20000 +0.40	13.30	12.75	12.75	464,521
20 Feb 18	12.80000 -0.25	13.05	12.65	12.95	324,306
16 Feb 18	13.05000 +0.20	13.20	12.85	12.85	428,871
15 Feb 18	12.85000 +0.00	13.10	12.70	12.90	505,486
14 Feb 18	12.85000 +0.10	12.85	12.70	12.70	278,402
13 Feb 18	12.75000 +0.05	12.95	12.65	12.65	551,088
12 Feb 18	12.70000 -0.45	13.25	12.65	13.15	633,288
09 Feb 18	13.15000 -0.05	13.30	12.60	13.20	843,814
08 Feb 18	13.20000 +0.00	13.40	13.10	13.20	1,003,322
07 Feb 18	13.20000 +0.10	13.35	13.00	13.10	503,170
06 Feb 18	13.10000 +0.20	13.27	12.50	12.70	652,973
05 Feb 18	12.90000 -0.10	13.35	12.80	13.05	738,126
02 Feb 18	13.00000 -0.50	13.75	12.70	13.60	1,019,995
01 Feb 18	13.50000 +1.70	13.55	12.41	12.50	6,220,584
31 Jan 18	11.80000 +0.00	12.05	11.70	11.85	457,295
30 Jan 18	11.80000 +0.00	11.90	11.70	11.80	219,540
29 Jan 18	11.80000 -0.20	11.95	11.70	11.95	335,775
26 Jan 18	12.00000 +0.00	12.05	11.85	12.00	328,947
25 Jan 18	12.00000 +0.15	12.00	11.80	11.85	365,729
24 Jan 18	11.85000 +0.00	11.95	11.70	11.85	558,727
23 Jan 18	11.85000 +0.10	11.95	11.65	11.80	328,092
22 Jan 18	11.75000 -0.35	12.02	11.75	12.00	389,679
19 Jan 18	12.10000 +0.25	12.10	11.85	11.85	621,791
18 Jan 18	11.85000 -0.45	12.30	11.85	12.30	404,062
17 Jan 18	12.30000 +0.20	12.32	12.10	12.20	247,513
16 Jan 18	12.10000 +0.05	12.30	12.00	12.15	530,220
12 Jan 18	12.05000 -0.05	12.30	11.95	12.20	1,244,012
11 Jan 18	12.10000 +0.15	12.15	11.90	11.95	627,257
10 Jan 18	11.95000 -0.05	12.15	11.88	12.00	275,333
09 Jan 18	12.00000 +0.10	12.05	11.80	11.90	1,519,808
08 Jan 18	11.90000 -0.20	12.15	11.80	12.15	702,646
05 Jan 18	12.10000 +0.05	12.10	11.95	12.10	408,243
04 Jan 18	12.05000 -0.15	12.40	12.05	12.30	1,177,975
03 Jan 18	12.20000 +0.10	12.20	12.00	12.15	368,404
02 Jan 18	12.10000 -0.10	12.35	12.00	12.30	403,089
29 Dec 17	12.20000 +0.20	12.30	12.00	12.10	366,879
28 Dec 17	12.00000 -0.20	12.30	12.00	12.20	211,562
27 Dec 17	12.20000 -0.10	12.40	12.10	12.30	219,316
26 Dec 17	12.30000 +0.05	12.38	12.10	12.25	217,620
22 Dec 17	12.25000 -0.05	12.35	12.20	12.25	161,233
21 Dec 17	12.30000 +0.05	12.45	12.25	12.35	469,014
20 Dec 17	12.25000 +0.10	12.40	12.20	12.20	368,921
19 Dec 17	12.15000 -0.20	12.45	12.01	12.15	630,756
18 Dec 17	12.35000 +0.10	12.50	12.23	12.40	869,324
15 Dec 17	12.25000 +0.35	12.45	11.88	11.90	906,599
14 Dec 17	11.90000 -0.35	12.25	11.65	12.20	909,085
13 Dec 17	12.25000 -0.05	12.41	12.15	12.30	329,063
12 Dec 17	12.30000 +0.05	12.40	12.25	12.30	508,071
11 Dec 17	12.25000 +0.05	12.31	12.10	12.30	422,338
08 Dec 17	12.20000 +0.15	12.25	12.02	12.15	215,651
07 Dec 17	12.05000 -0.30	12.40	12.05	12.40	206,281
06 Dec 17	12.35000 +0.30	12.50	12.05	12.05	598,975
05 Dec 17	12.05000 -0.10	12.25	11.90	12.25	326,964
04 Dec 17	12.15000 +0.05	12.25	11.95	12.20	348,007
01 Dec 17	12.10000 +0.05	12.20	11.85	12.10	428,578
30 Nov 17	12.05000 +0.00	12.15	11.93	12.05	501,718
29 Nov 17	12.05000 +0.15	12.05	11.90	11.90	602,020
28 Nov 17	11.90000 +0.05	12.00	11.85	11.95	548,079
27 Nov 17	11.85000 +0.05	11.95	11.70	11.85	633,060
24 Nov 17	11.80000 -0.15	11.95	11.65	11.90	248,539
22 Nov 17	11.95000 +0.40	11.95	11.60	11.60	761,035
21 Nov 17	11.55000 +0.15	11.70	11.20	11.35	764,984
20 Nov 17	11.40000 +0.25	11.50	11.10	11.10	848,056
17 Nov 17	11.15000 +0.15	11.23	10.85	11.00	1,630,266
16 Nov 17	11.00000 +1.00	11.25	10.50	11.00	1,789,260
15 Nov 17	10.00000 +0.20	10.10	9.63	9.75	381,791
14 Nov 17	9.80000 +0.05	9.90	9.75	9.75	238,961
13 Nov 17	9.75000 -0.15	9.90	9.70	9.90	337,067
10 Nov 17	9.90000 -0.10	10.15	9.85	10.00	201,138
09 Nov 17	10.00000 +0.20	10.05	9.75	9.80	437,824
08 Nov 17	9.80000 -0.05	9.95	9.65	9.85	221,915
07 Nov 17	9.85000 -0.30	10.20	9.80	10.10	257,738
06 Nov 17	10.15000 +0.05	10.28	10.05	10.15	144,775
03 Nov 17	10.10000 -0.13	10.15	10.03	10.15	269,100
02 Nov 17	10.23000 +0.08	10.30	10.13	10.20	231,476
01 Nov 17	10.15000 -0.10	10.40	10.05	10.35	282,555
31 Oct 17	10.25000 -0.05	10.45	10.20	10.35	346,727
30 Oct 17	10.30000 -0.15	10.45	10.15	10.35	496,151
27 Oct 17	10.45000 +0.20	10.45	10.10	10.25	411,599
26 Oct 17	10.25000 +0.20	10.25	10.05	10.10	533,670
25 Oct 17	10.05000 -0.05	10.15	9.88	10.05	324,413
24 Oct 17	10.10000 +0.05	10.20	9.98	10.15	405,439
23 Oct 17	10.05000 +0.10	10.15	9.93	10.00	712,273
20 Oct 17	9.95000 +0.15	10.00	9.80	9.80	218,681
19 Oct 17	9.80000 -0.15	10.00	9.70	9.90	310,793
18 Oct 17	9.95000 +0.10	10.10	9.70	9.80	422,016
17 Oct 17	9.85000 +0.10	9.90	9.68	9.80	325,073
16 Oct 17	9.75000 +0.15	9.85	9.45	9.70	529,616
13 Oct 17	9.60000 -0.05	9.80	9.28	9.75	339,001
12 Oct 17	9.65000 -0.25	9.90	9.65	9.90	313,788
11 Oct 17	9.90000 +0.00	10.10	9.88	9.95	761,241
10 Oct 17	9.90000 -0.10	10.19	9.80	10.10	498,244
09 Oct 17	10.00000 +0.60	10.03	9.50	9.55	538,931
06 Oct 17	9.40000 -0.10	9.50	9.30	9.45	202,360
05 Oct 17	9.50000 +0.15	9.60	9.30	9.40	347,420
04 Oct 17	9.35000 -0.10	9.50	9.15	9.50	453,446
03 Oct 17	9.45000 -0.25	9.73	9.00	9.65	1,217,516
02 Oct 17	9.70000 +0.20	9.78	9.43	9.60	596,719
29 Sep 17	9.50000 -0.75	10.35	9.40	10.25	1,192,584
28 Sep 17	10.25000 +0.25	10.35	10.00	10.00	844,113
27 Sep 17	10.00000 +0.15	10.05	9.85	9.85	378,021
26 Sep 17	9.85000 -0.15	10.10	9.85	9.95	984,543
25 Sep 17	10.00000 +0.15	10.05	9.80	9.80	1,167,502
22 Sep 17	9.85000 +0.15	9.90	9.63	9.65	274,987
21 Sep 17	9.70000 +0.00	9.70	9.50	9.70	422,696
20 Sep 17	9.70000 +0.25	9.80	9.50	9.50	427,294
19 Sep 17	9.45000 +0.05	9.50	9.35	9.40	636,099
18 Sep 17	9.40000 +0.00	9.55	9.39	9.40	237,066
15 Sep 17	9.40000 +0.05	9.50	9.35	9.35	505,755
14 Sep 17	9.35000 -0.05	9.57	9.30	9.45	540,648
13 Sep 17	9.40000 +0.15	9.45	9.25	9.25	611,530
12 Sep 17	9.25000 +0.10	9.30	9.15	9.25	268,334
11 Sep 17	9.15000 -0.05	9.30	9.07	9.25	278,657
08 Sep 17	9.20000 +0.05	9.20	9.00	9.15	330,542
07 Sep 17	9.15000 +0.10	9.20	8.85	9.10	383,243
06 Sep 17	9.05000 -0.05	9.20	9.00	9.20	209,200
05 Sep 17	9.10000 -0.10	9.25	8.95	9.15	286,500
01 Sep 17	9.20000 +0.15	9.23	9.00	9.00	176,442
31 Aug 17	9.05000 +0.00	9.25	9.00	9.10	285,566
30 Aug 17	9.05000 +0.00	9.10	8.95	9.10	310,082
29 Aug 17	9.05000 +0.05	9.10	8.95	9.00	366,622
28 Aug 17	9.00000 -0.05	9.15	8.90	9.05	892,354
25 Aug 17	9.05000 +0.05	9.15	8.95	9.00	279,393
24 Aug 17	9.00000 +0.10	9.15	8.98	9.00	207,029
23 Aug 17	8.90000 +0.05	8.95	8.85	8.85	321,194
22 Aug 17	8.85000 +0.05	8.95	8.80	8.90	209,635
21 Aug 17	8.80000 +0.00	8.88	8.65	8.70	343,559
18 Aug 17	8.80000 +0.05	8.88	8.16	8.65	554,495
17 Aug 17	8.75000 -0.20	9.00	8.75	8.95	463,541
16 Aug 17	8.95000 -0.05	9.20	8.95	9.00	710,716
15 Aug 17	9.00000 -0.10	9.20	8.98	9.20	418,490
14 Aug 17	9.10000 +0.10	9.15	9.00	9.10	915,491
11 Aug 17	9.00000 +0.10	9.10	8.81	8.85	880,106
10 Aug 17	8.90000 +0.10	9.00	8.75	8.80	964,077
09 Aug 17	8.80000 -0.25	9.05	8.75	9.05	515,037
08 Aug 17	9.05000 +0.20	9.10	8.80	8.85	727,432
07 Aug 17	8.85000 +0.10	8.90	8.65	8.90	1,497,268
04 Aug 17	8.75000 +0.35	8.88	8.65	8.80	1,241,816
03 Aug 17	8.40000 -0.05	8.50	8.28	8.40	440,739
02 Aug 17	8.45000 +0.05	8.55	8.35	8.45	1,715,065
01 Aug 17	8.40000 +0.60	8.50	8.06	8.30	2,369,012
31 Jul 17	7.80000 -0.20	8.05	7.80	8.05	649,074
28 Jul 17	8.00000 +0.05	8.15	7.95	7.95	272,724
27 Jul 17	7.95000 -0.05	8.05	7.90	8.00	309,082
26 Jul 17	8.00000 +0.05	8.10	7.90	7.95	308,195
25 Jul 17	7.95000 +0.05	8.10	7.90	7.95	394,413
24 Jul 17	7.90000 -0.10	8.00	7.85	7.95	387,346
21 Jul 17	8.00000 +0.10	8.05	7.90	8.00	348,826
20 Jul 17	7.90000 -0.10	8.10	7.85	8.00	334,194
19 Jul 17	8.00000 +0.15	8.05	7.75	7.80	552,524
18 Jul 17	7.85000 +0.25	7.85	7.57	7.65	448,227
17 Jul 17	7.60000 -0.10	7.75	7.60	7.65	519,800
14 Jul 17	7.70000 +0.05	7.70	7.60	7.60	344,300
13 Jul 17	7.65000 +0.05	7.70	7.60	7.60	112,298
12 Jul 17	7.60000 -0.05	7.75	7.58	7.60	558,044
11 Jul 17	7.65000 -0.10	7.80	7.60	7.80	249,823
10 Jul 17	7.75000 -0.10	7.90	7.75	7.85	457,877
07 Jul 17	7.85000 +0.00	7.95	7.70	7.90	511,168
06 Jul 17	7.85000 +0.15	8.00	7.65	7.70	1,453,896
05 Jul 17	7.70000 +0.00	7.80	7.60	7.70	2,219,590
03 Jul 17	7.70000 +0.00	7.80	7.65	7.70	446,477
30 Jun 17	7.70000 +0.05	7.99	7.60	7.60	3,110,542
29 Jun 17	7.65000 -0.05	7.75	7.55	7.75	2,351,481
28 Jun 17	7.70000 -1.40	8.32	7.68	8.30	3,383,700
27 Jun 17	9.10000 -0.05	9.20	9.00	9.20	234,851
26 Jun 17	9.15000 +0.05	9.20	8.90	9.10	144,489
23 Jun 17	9.10000 +0.10	9.10	8.80	8.95	311,652
22 Jun 17	9.00000 +0.25	9.00	8.75	8.80	140,472
21 Jun 17	8.75000 -0.20	8.98	8.65	8.90	324,528
20 Jun 17	8.95000 -0.05	9.00	8.75	9.00	171,052
19 Jun 17	9.00000 -0.05	9.10	8.90	9.05	267,768
16 Jun 17	9.05000 +0.10	9.05	8.75	8.85	395,433
15 Jun 17	8.95000 -0.10	9.15	8.88	9.00	152,475
14 Jun 17	9.05000 +0.00	9.13	8.80	9.10	206,957
13 Jun 17	9.05000 -0.15	9.32	9.05	9.30	175,867
12 Jun 17	9.20000 -0.10	9.50	9.20	9.30	186,865
09 Jun 17	9.30000 +0.25	9.45	9.10	9.10	395,228
08 Jun 17	9.05000 +0.35	9.15	8.70	8.75	331,868
07 Jun 17	8.70000 +0.10	8.75	8.50	8.60	268,315
06 Jun 17	8.60000 -0.05	8.70	8.45	8.55	147,264
05 Jun 17	8.65000 -0.30	8.93	8.57	8.90	198,664
02 Jun 17	8.95000 +0.30	9.03	8.55	8.55	359,881
01 Jun 17	8.65000 +0.15	8.70	8.50	8.50	263,463
31 May 17	8.50000 +0.00	8.55	8.35	8.55	244,594
30 May 17	8.50000 -0.20	8.65	8.50	8.65	236,140
26 May 17	8.70000 +0.05	8.70	8.48	8.60	268,682
25 May 17	8.65000 +0.20	8.75	8.40	8.50	257,967
24 May 17	8.45000 -0.20	8.70	8.45	8.60	232,711
23 May 17	8.65000 +0.15	8.65	8.45	8.55	117,111
22 May 17	8.50000 +0.00	8.60	8.40	8.50	223,015
19 May 17	8.50000 +0.05	8.60	8.40	8.45	217,154
18 May 17	8.45000 +0.05	8.55	8.40	8.40	446,989
17 May 17	8.40000 -0.25	8.65	8.40	8.45	301,043
16 May 17	8.65000 +0.10	8.70	8.50	8.55	197,405
15 May 17	8.55000 -0.15	8.80	8.50	8.65	202,205
12 May 17	8.70000 -0.05	8.73	8.65	8.70	237,696
11 May 17	8.75000 -0.05	8.95	8.69	8.80	220,496
10 May 17	8.80000 -0.05	8.88	8.60	8.75	232,581
09 May 17	8.85000 -0.05	8.97	8.70	8.95	237,020
08 May 17	8.90000 -0.10	9.03	8.70	9.00	228,165
05 May 17	9.00000 +0.20	9.05	8.75	8.80	255,886
04 May 17	8.80000 +0.15	9.90	8.50	8.90	600,925
03 May 17	8.65000 -0.30	8.85	8.65	8.85	331,082
02 May 17	8.95000 +0.05	9.05	8.80	8.95	177,480
01 May 17	8.90000 -0.15	9.10	8.80	9.10	188,621
28 Apr 17	9.05000 -0.25	9.30	9.00	9.30	167,269
27 Apr 17	9.30000 -0.05	9.48	9.20	9.40	163,960
26 Apr 17	9.35000 -0.10	9.45	9.20	9.40	265,726
25 Apr 17	9.45000 +0.25	9.50	9.05	9.25	255,088
24 Apr 17	9.20000 +0.40	9.25	8.87	9.00	356,057
21 Apr 17	8.80000 -0.05	8.95	8.75	8.85	176,613
20 Apr 17	8.85000 +0.15	8.90	8.70	8.75	286,995
19 Apr 17	8.70000 +0.00	8.80	8.50	8.80	235,947
18 Apr 17	8.70000 +0.25	8.70	8.45	8.45	273,664
17 Apr 17	8.45000 +0.00	8.63	8.40	8.50	204,245
13 Apr 17	8.45000 -0.10	8.70	8.40	8.55	201,886
12 Apr 17	8.55000 -0.15	8.90	8.50	8.70	344,875
11 Apr 17	8.70000 +0.05	8.90	8.65	8.65	357,729
10 Apr 17	8.65000 +0.30	8.80	8.30	8.35	452,743
07 Apr 17	8.35000 +0.50	8.40	8.00	8.10	555,340
06 Apr 17	7.85000 +0.00	7.95	7.65	7.80	477,353
05 Apr 17	7.85000 -0.25	8.20	7.75	8.15	527,091
04 Apr 17	8.10000 -0.05	8.25	8.05	8.15	264,666
03 Apr 17	8.15000 +0.00	8.15	7.95	8.15	3,427
31 Mar 17	8.15000 +0.10	8.25	7.95	8.05	5,278
30 Mar 17	8.05000 -0.30	8.35	8.00	8.35	231,028
29 Mar 17	8.35000 +0.30	8.40	7.95	8.00	272,643
28 Mar 17	8.05000 +0.05	8.13	7.90	7.95	273,059
27 Mar 17	8.00000 +0.05	8.05	7.75	7.85	234,416
24 Mar 17	7.95000 -0.20	8.20	7.95	8.10	319,226
23 Mar 17	8.15000 +0.25	8.23	7.90	7.90	272,468
22 Mar 17	7.90000 -0.15	8.10	7.80	8.00	301,849
21 Mar 17	8.05000 -0.15	8.30	7.90	8.30	265,957
20 Mar 17	8.20000 +0.10	8.35	7.95	8.10	322,277
17 Mar 17	8.10000 -0.05	8.25	8.10	8.10	943,935
16 Mar 17	8.15000 +0.15	8.25	7.91	8.05	457,796
15 Mar 17	8.00000 -0.20	8.20	7.95	8.20	614,021
14 Mar 17	8.20000 -0.05	8.40	8.00	8.25	375,159
13 Mar 17	8.25000 -0.10	8.40	8.25	8.30	314,567
10 Mar 17	8.35000 -0.05	8.50	8.25	8.40	418,697
09 Mar 17	8.40000 -0.05	8.60	8.30	8.50	333,549
08 Mar 17	8.45000 -0.10	8.65	8.30	8.55	388,625
07 Mar 17	8.55000 -0.20	8.75	8.50	8.70	267,166
06 Mar 17	8.75000 -0.25	8.95	8.55	8.90	319,140
03 Mar 17	9.00000 +0.00	9.10	8.80	9.00	267,573
02 Mar 17	9.00000 -0.15	9.35	8.95	9.10	168,621
01 Mar 17	9.15000 +0.35	9.18	8.90	8.90	223,012
28 Feb 17	8.80000 -0.25	9.15	8.70	9.00	504,083
27 Feb 17	9.05000 +0.10	9.15	8.81	8.90	194,124
24 Feb 17	8.95000 -0.05	9.03	8.75	8.90	182,399
23 Feb 17	9.00000 +0.00	9.05	8.75	8.95	300,372
22 Feb 17	9.00000 -0.05	9.15	8.85	9.00	212,384
21 Feb 17	9.05000 -0.10	9.13	8.93	9.05	258,269
17 Feb 17	9.15000 +0.10	9.15	8.95	9.05	298,702
16 Feb 17	9.05000 -0.10	9.20	8.90	9.20	484,850
15 Feb 17	9.15000 +0.05	9.20	8.95	9.10	256,362
14 Feb 17	9.10000 -0.10	9.20	9.00	9.15	231,423
13 Feb 17	9.20000 -0.35	9.61	9.15	9.50	282,306
10 Feb 17	9.55000 +0.30	9.55	9.25	9.35	199,742
09 Feb 17	9.25000 +0.00	9.40	9.10	9.20	346,242
08 Feb 17	9.25000 -0.05	9.35	9.05	9.30	310,559
07 Feb 17	9.30000 -0.20	9.55	9.20	9.55	358,667
06 Feb 17	9.50000 -0.25	9.98	9.43	9.75	426,651
03 Feb 17	9.75000 -0.15	10.55	9.01	9.10	416,565
02 Feb 17	9.90000 -0.05	10.05	9.75	9.95	322,267
01 Feb 17	9.95000 +0.05	10.15	9.82	10.00	321,009
31 Jan 17	9.90000 +0.30	10.02	9.60	9.60	422,977
30 Jan 17	9.60000 -0.10	9.75	9.45	9.55	249,112
27 Jan 17	9.70000 -0.10	9.90	9.45	9.75	243,899
26 Jan 17	9.80000 -0.25	10.05	9.50	9.95	356,202
25 Jan 17	10.05000 +0.10	10.10	9.80	9.95	189,352
24 Jan 17	9.95000 +0.25	10.05	9.50	9.70	309,729
23 Jan 17	9.70000 +0.05	9.75	9.45	9.60	210,044
20 Jan 17	9.65000 +0.15	9.70	9.40	9.55	240,313
19 Jan 17	9.50000 -0.30	9.85	9.48	9.80	297,726
18 Jan 17	9.80000 +0.20	9.80	9.55	9.70	434,483
17 Jan 17	9.60000 -0.20	9.75	9.50	9.75	371,120
13 Jan 17	9.80000 +0.00	10.05	9.70	9.80	325,897
12 Jan 17	9.80000 -0.80	10.40	9.65	10.35	929,795
11 Jan 17	10.60000 -0.05	10.65	10.45	10.60	232,654
10 Jan 17	10.65000 +0.30	10.65	10.20	10.30	260,613
09 Jan 17	10.35000 -0.25	10.65	10.35	10.50	202,503
06 Jan 17	10.60000 -0.10	10.80	10.55	10.70	104,325
05 Jan 17	10.70000 -0.25	10.90	10.45	10.80	398,021
04 Jan 17	10.95000 +0.30	10.95	10.50	10.70	375,944
03 Jan 17	10.65000 +0.00	10.98	10.40	10.80	321,315
30 Dec 16	10.65000 -0.25	10.95	10.65	10.90	300,423
29 Dec 16	10.90000 +0.15	10.93	10.57	10.80	174,981
28 Dec 16	10.75000 -0.15	10.95	10.43	10.90	260,063
27 Dec 16	10.90000 +0.30	10.95	10.50	10.60	123,325
23 Dec 16	10.60000 +0.10	10.65	10.45	10.50	103,916
22 Dec 16	10.50000 -0.15	10.65	10.37	10.65	145,452
21 Dec 16	10.65000 +0.05	10.70	10.45	10.55	125,596
20 Dec 16	10.60000 +0.30	10.73	10.25	10.25	184,399
19 Dec 16	10.30000 -0.10	10.60	10.18	10.40	512,964
16 Dec 16	10.40000 +0.00	10.75	10.20	10.40	1,495,762
15 Dec 16	10.40000 -0.10	10.75	10.35	10.60	421,230
14 Dec 16	10.50000 -0.05	10.80	10.45	10.65	314,692
13 Dec 16	10.55000 -0.40	11.15	10.50	10.95	600,516
12 Dec 16	10.95000 -0.80	11.55	10.80	11.35	1,161,671
09 Dec 16	11.75000 +0.00	11.85	11.60	11.85	620,158
08 Dec 16	11.75000 -0.05	12.00	11.05	11.30	656,416
07 Dec 16	11.80000 +0.05	11.95	11.55	11.65	374,901
06 Dec 16	11.75000 +0.40	11.85	11.40	11.45	425,549
05 Dec 16	11.35000 +0.05	11.70	11.35	11.50	310,172
02 Dec 16	11.30000 -0.30	11.65	11.20	11.65	310,558
01 Dec 16	11.60000 -0.05	11.90	11.50	11.75	347,585
30 Nov 16	11.65000 +0.45	11.70	11.05	11.20	469,772
29 Nov 16	11.20000 -0.05	11.80	11.05	11.35	349,748
28 Nov 16	11.25000 -0.20	11.55	11.06	11.45	244,494
25 Nov 16	11.45000 -0.20	11.73	11.40	11.65	84,990
23 Nov 16	11.65000 +0.05	11.68	11.45	11.60	377,703
22 Nov 16	11.60000 +0.25	11.60	11.30	11.35	260,171
21 Nov 16	11.35000 +0.10	11.90	11.13	11.90	322,735
18 Nov 16	11.25000 +0.25	11.35	11.00	11.05	339,872
17 Nov 16	11.00000 -0.10	11.40	10.75	11.20	315,086
16 Nov 16	11.10000 -0.05	11.30	10.95	11.15	344,568
15 Nov 16	11.15000 +0.05	11.23	10.93	11.10	560,324
14 Nov 16	11.10000 +0.15	11.25	10.65	11.20	582,672
11 Nov 16	10.95000 +0.40	11.00	10.50	10.50	795,744
10 Nov 16	10.55000 +0.55	10.70	10.10	10.10	772,159
09 Nov 16	10.00000 +0.40	10.07	9.46	9.60	418,049
08 Nov 16	9.60000 -0.20	9.80	9.50	9.75	250,639
07 Nov 16	9.80000 +0.20	9.90	9.65	9.80	497,734
04 Nov 16	9.60000 +0.05	9.75	9.35	9.60	203,993
03 Nov 16	9.55000 -0.10	9.70	9.55	9.65	185,008
02 Nov 16	9.65000 -0.10	9.80	9.55	9.65	345,156
01 Nov 16	9.75000 +0.00	9.95	9.65	9.85	304,810
31 Oct 16	9.75000 -0.24	10.20	9.70	9.95	608,203
28 Oct 16	9.99000 -0.23	10.43	9.95	10.26	475,042
27 Oct 16	10.22000 -0.21	10.64	10.17	10.57	672,667
26 Oct 16	10.43000 -0.22	10.65	10.32	10.55	690,113
25 Oct 16	10.65000 -0.17	10.88	10.63	10.82	566,523
24 Oct 16	10.82000 -0.04	11.02	10.78	10.91	225,091
21 Oct 16	10.86000 -0.09	10.98	10.64	10.81	158,806
20 Oct 16	10.95000 +0.03	10.98	10.81	10.81	186,398
19 Oct 16	10.92000 +0.03	10.96	10.62	10.96	157,875
18 Oct 16	10.89000 +0.09	11.00	10.84	10.95	341,539
17 Oct 16	10.80000 -0.10	10.93	10.66	10.86	189,421
14 Oct 16	10.90000 -0.03	10.99	10.65	10.97	273,615
13 Oct 16	10.93000 +0.00	11.02	10.78	10.93	384,119
12 Oct 16	10.93000 +0.32	10.96	10.51	10.62	352,123
11 Oct 16	10.61000 -0.04	10.74	10.07	10.60	256,844
10 Oct 16	10.65000 +0.19	10.68	10.46	10.57	213,291
07 Oct 16	10.46000 -0.10	10.66	10.34	10.54	476,714
06 Oct 16	10.56000 -0.29	10.79	10.46	10.79	220,757
05 Oct 16	10.85000 +0.11	11.03	10.82	10.87	338,937
04 Oct 16	10.74000 -0.40	11.12	10.67	11.09	390,317
03 Oct 16	11.14000 +0.08	11.33	10.99	11.09	561,238
30 Sep 16	11.06000 +0.26	11.12	10.71	10.95	1,083,019
29 Sep 16	10.80000 +0.45	10.92	10.31	10.38	1,052,766
28 Sep 16	10.35000 +0.52	10.42	9.54	9.89	914,755
27 Sep 16	9.83000 -0.11	9.98	9.72	9.90	352,561
26 Sep 16	9.94000 -0.18	10.07	9.87	10.02	412,181
23 Sep 16	10.12000 +0.22	10.26	9.78	9.90	472,919
22 Sep 16	9.90000 -0.09	10.06	9.87	10.06	643,679
21 Sep 16	9.99000 +0.01	10.19	9.80	10.03	366,435
20 Sep 16	9.98000 -0.04	10.22	9.80	10.12	350,702
19 Sep 16	10.02000 -0.04	10.31	9.87	10.14	634,988
16 Sep 16	10.06000 -0.15	10.26	10.05	10.23	692,571
15 Sep 16	10.21000 +0.34	10.25	9.88	9.91	517,553
14 Sep 16	9.87000 -0.10	10.04	9.75	10.01	478,783
13 Sep 16	9.97000 -0.30	10.27	9.85	10.19	626,011
12 Sep 16	10.27000 +0.42	10.34	9.55	9.70	493,537
09 Sep 16	9.85000 -0.53	10.33	9.82	10.30	557,178
08 Sep 16	10.38000 -0.09	10.55	10.37	10.51	314,581
07 Sep 16	10.47000 -0.02	10.56	10.40	10.49	533,944
06 Sep 16	10.49000 -0.05	10.62	10.33	10.48	393,153
02 Sep 16	10.54000 +0.37	10.60	10.17	10.17	406,502
01 Sep 16	10.17000 -0.18	10.39	10.02	10.34	331,677
31 Aug 16	10.35000 +0.07	10.42	10.10	10.32	675,038
30 Aug 16	10.28000 +0.12	10.44	10.12	10.13	295,905
29 Aug 16	10.16000 +0.19	10.17	9.99	10.01	259,858
26 Aug 16	9.97000 -0.13	10.16	9.90	10.14	252,018
25 Aug 16	10.10000 +0.18	10.23	9.92	9.92	277,762
24 Aug 16	9.92000 -0.42	10.43	9.87	10.30	323,118
23 Aug 16	10.34000 +0.03	10.48	10.12	10.36	439,489
22 Aug 16	10.31000 +0.16	10.33	9.96	10.14	262,662
19 Aug 16	10.15000 +0.07	10.18	9.94	10.04	341,672
18 Aug 16	10.08000 +0.12	10.10	9.90	9.99	644,257
17 Aug 16	9.96000 +0.66	10.21	9.55	9.67	987,405
16 Aug 16	9.30000 -0.34	9.59	9.28	9.59	397,601
15 Aug 16	9.64000 +0.58	9.68	9.07	9.07	632,747
12 Aug 16	9.06000 -0.14	9.30	9.01	9.19	584,016
11 Aug 16	9.20000 +0.04	9.47	8.83	9.26	391,648
10 Aug 16	9.16000 -0.14	9.36	9.11	9.28	608,185
09 Aug 16	9.30000 -0.06	9.62	9.23	9.23	352,681
08 Aug 16	9.36000 +0.09	9.61	9.30	9.32	252,424
05 Aug 16	9.27000 +0.00	9.45	9.21	9.30	385,701
04 Aug 16	9.27000 -0.02	9.76	9.14	9.40	437,937
03 Aug 16	9.29000 +0.20	9.29	9.00	9.08	759,250
02 Aug 16	9.09000 +0.05	9.19	8.96	9.06	289,079
01 Aug 16	9.04000 -0.02	9.27	8.94	9.08	231,210
29 Jul 16	9.06000 -0.06	9.20	8.92	8.93	276,618
28 Jul 16	9.12000 -0.13	9.31	9.09	9.12	229,212
27 Jul 16	9.25000 +0.10	9.42	9.03	9.15	283,633
26 Jul 16	9.15000 +0.10	9.34	8.96	9.07	378,302
25 Jul 16	9.05000 -0.22	9.24	8.97	9.23	247,749
22 Jul 16	9.27000 +0.12	9.32	8.96	9.11	418,241
21 Jul 16	9.15000 -0.17	9.52	9.13	9.38	452,474
20 Jul 16	9.32000 -0.25	9.63	9.31	9.63	451,468
19 Jul 16	9.57000 -0.07	9.77	9.34	9.52	567,548
18 Jul 16	9.64000 -0.16	9.83	9.58	9.76	397,424
15 Jul 16	9.80000 +0.30	9.80	9.46	9.60	831,377
14 Jul 16	9.50000 +0.06	9.59	9.27	9.52	811,547
13 Jul 16	9.44000 -0.22	9.75	9.31	9.75	698,154
12 Jul 16	9.66000 +0.42	9.73	9.38	9.38	823,960
11 Jul 16	9.24000 +0.27	9.27	8.90	9.00	761,757
08 Jul 16	8.97000 +0.07	9.18	8.85	8.88	1,648,820
07 Jul 16	8.90000 +1.26	9.34	8.54	8.83	2,281,495
06 Jul 16	7.64000 +0.24	7.67	7.19	7.34	633,414
05 Jul 16	7.40000 -0.20	7.66	7.26	7.61	505,138
01 Jul 16	7.60000 +0.04	7.73	7.48	7.52	440,006
30 Jun 16	7.56000 +0.22	7.59	7.03	7.39	598,379
29 Jun 16	7.34000 +0.33	7.38	7.09	7.12	499,598
28 Jun 16	7.01000 +0.16	7.10	6.78	6.78	399,241
27 Jun 16	6.85000 -0.65	7.45	6.66	7.45	680,268
24 Jun 16	7.50000 +0.02	7.50	6.95	7.10	1,130,358
23 Jun 16	7.48000 +0.49	7.50	7.03	7.11	620,503
22 Jun 16	6.99000 -0.22	7.20	6.92	7.20	558,095
21 Jun 16	7.21000 +0.05	7.23	6.95	6.99	367,127
20 Jun 16	7.16000 +0.31	7.22	6.93	6.95	439,313
17 Jun 16	6.85000 +0.27	6.92	6.58	6.59	682,102
16 Jun 16	6.58000 +0.19	6.58	6.26	6.30	543,257
15 Jun 16	6.39000 +0.05	6.67	6.34	6.42	419,230
14 Jun 16	6.34000 -0.17	6.68	6.28	6.50	300,249
13 Jun 16	6.51000 -0.08	6.73	6.49	6.53	229,894
10 Jun 16	6.59000 -0.10	6.87	6.50	6.68	264,198
09 Jun 16	6.69000 -0.27	7.05	6.69	6.97	392,444
08 Jun 16	6.96000 -0.11	7.13	6.95	7.10	373,962
07 Jun 16	7.07000 -0.06	7.24	6.99	7.13	471,338
06 Jun 16	7.13000 +0.36	7.15	6.74	6.79	1,206,028
03 Jun 16	6.77000 -0.08	6.87	6.61	6.84	521,929
02 Jun 16	6.85000 +0.07	6.90	6.58	6.58	459,571
01 Jun 16	6.78000 +0.00	6.82	6.41	6.68	533,632
31 May 16	6.78000 +0.13	6.88	6.63	6.84	508,365
27 May 16	6.65000 +0.07	6.80	6.58	6.60	318,598
26 May 16	6.58000 -0.15	6.76	6.41	6.76	543,833
25 May 16	6.73000 +0.03	6.94	6.71	6.81	973,816
24 May 16	6.70000 +0.13	6.84	6.51	6.67	814,468
23 May 16	6.57000 +0.30	6.69	6.27	6.27	710,960
20 May 16	6.27000 +0.24	6.42	6.03	6.09	798,733
19 May 16	6.03000 +0.11	6.14	5.84	5.88	415,586
18 May 16	5.92000 +0.01	6.16	5.86	5.92	377,200
17 May 16	5.91000 +0.10	6.13	5.69	5.81	888,282
16 May 16	5.81000 +0.12	6.00	5.70	5.73	607,575
13 May 16	5.69000 +0.13	6.02	5.51	5.56	867,235
12 May 16	5.56000 -0.29	5.97	5.42	5.89	1,079,591
11 May 16	5.85000 +0.42	6.17	5.41	5.41	1,474,763
10 May 16	5.43000 +0.67	5.92	4.40	4.59	2,185,700
09 May 16	4.76000 -0.10	4.90	4.67	4.87	357,044
06 May 16	4.86000 +0.22	4.86	4.59	4.63	447,601
05 May 16	4.64000 -0.20	4.91	4.64	4.87	250,457
04 May 16	4.84000 -0.03	4.96	4.76	4.80	256,234
03 May 16	4.87000 -0.11	5.00	4.70	4.90	340,224
02 May 16	4.98000 +0.03	5.06	4.85	5.02	354,859
29 Apr 16	4.95000 +0.08	5.10	4.78	4.88	689,771
28 Apr 16	4.87000 +0.08	5.18	4.81	4.84	1,328,992
27 Apr 16	4.79000 +0.12	4.82	4.62	4.63	295,878
26 Apr 16	4.67000 +0.01	4.72	4.60	4.67	303,490
25 Apr 16	4.66000 -0.16	4.83	4.55	4.83	357,738
22 Apr 16	4.82000 +0.31	4.90	4.56	4.56	1,285,333
21 Apr 16	4.51000 -0.04	4.73	4.43	4.58	437,375
20 Apr 16	4.55000 +0.15	4.75	4.38	4.45	659,354
19 Apr 16	4.40000 +0.12	4.60	4.34	4.35	567,347
18 Apr 16	4.28000 +0.15	4.39	4.08	4.09	634,502
15 Apr 16	4.13000 +0.10	4.16	3.96	3.99	258,930
14 Apr 16	4.03000 +0.03	4.14	3.99	4.02	427,044
13 Apr 16	4.00000 +0.32	4.22	3.71	3.71	832,837
12 Apr 16	3.68000 -0.02	3.79	3.62	3.70	631,208
11 Apr 16	3.70000 -0.14	4.00	3.66	3.83	447,880
08 Apr 16	3.84000 -0.19	4.05	3.64	3.93	697,593
07 Apr 16	4.03000 +0.63	4.05	3.39	3.40	989,142
06 Apr 16	3.40000 +0.26	3.41	3.11	3.13	491,779
05 Apr 16	3.14000 -0.06	3.21	3.07	3.20	312,738
04 Apr 16	3.20000 +0.22	3.50	3.00	3.01	872,652
01 Apr 16	2.98000 +0.01	3.02	2.94	2.95	270,925
31 Mar 16	2.97000 -0.05	3.05	2.93	3.00	466,176
30 Mar 16	3.02000 +0.03	3.05	2.98	3.01	262,148
29 Mar 16	2.99000 -0.05	3.04	2.87	3.00	327,958
28 Mar 16	3.04000 +0.06	3.05	2.88	2.96	276,917
24 Mar 16	2.98000 +0.16	3.02	2.75	2.83	404,614
23 Mar 16	2.82000 -0.15	2.96	2.81	2.95	257,795
22 Mar 16	2.97000 +0.01	3.03	2.84	2.92	213,833
21 Mar 16	2.96000 -0.05	2.98	2.78	2.97	257,730
18 Mar 16	3.01000 +0.13	3.08	2.85	2.90	1,863,748
17 Mar 16	2.88000 +0.08	2.90	2.77	2.78	203,523
16 Mar 16	2.80000 +0.05	2.84	2.71	2.73	157,422
15 Mar 16	2.75000 -0.19	2.97	2.68	2.93	187,647
14 Mar 16	2.94000 +0.05	2.96	2.79	2.87	227,543
11 Mar 16	2.89000 +0.05	2.96	2.75	2.90	415,534
10 Mar 16	2.84000 -0.18	3.08	2.81	3.01	338,018
09 Mar 16	3.02000 +0.04	3.07	2.94	3.00	524,483
08 Mar 16	2.98000 -0.24	3.29	2.94	3.20	295,365
07 Mar 16	3.22000 +0.09	3.40	3.07	3.10	385,985
04 Mar 16	3.13000 +0.00	3.33	3.12	3.12	285,717
03 Mar 16	3.13000 +0.11	3.32	3.00	3.00	326,297
02 Mar 16	3.02000 +0.23	3.08	2.82	2.82	293,082
01 Mar 16	2.79000 -0.11	2.95	2.77	2.91	159,679
29 Feb 16	2.90000 +0.03	3.09	2.83	2.90	371,960
26 Feb 16	2.87000 +0.09	2.91	2.76	2.77	149,059
25 Feb 16	2.78000 -0.02	2.89	2.69	2.78	151,638
24 Feb 16	2.80000 -0.06	2.85	2.68	2.83	289,452
23 Feb 16	2.86000 -0.10	2.98	2.80	2.94	210,848
22 Feb 16	2.96000 +0.04	3.05	2.92	3.00	667,375
19 Feb 16	2.92000 +0.10	2.95	2.71	2.76	1,336,255
18 Feb 16	2.82000 -0.06	2.90	2.79	2.90	376,634
17 Feb 16	2.88000 +0.23	2.93	2.51	2.73	710,504
16 Feb 16	2.65000 +0.17	2.68	2.47	2.51	734,402
12 Feb 16	2.48000 -0.01	2.53	2.44	2.50	591,629
11 Feb 16	2.49000 -0.12	2.59	2.47	2.59	449,645
10 Feb 16	2.61000 -0.04	2.80	2.60	2.80	375,371
09 Feb 16	2.65000 -0.24	2.95	2.55	2.70	680,751
08 Feb 16	2.89000 -0.23	3.10	2.80	3.03	504,088
05 Feb 16	3.12000 +0.05	3.20	3.00	3.08	637,100
04 Feb 16	3.07000 +0.11	3.25	2.94	2.94	549,994
03 Feb 16	2.96000 -0.02	3.10	2.83	2.99	651,325
02 Feb 16	2.98000 -0.14	3.21	2.91	3.08	499,780
01 Feb 16	3.12000 +0.08	3.16	2.95	3.03	445,294
29 Jan 16	3.04000 +0.04	3.33	2.96	3.06	1,100,841
28 Jan 16	3.00000 -0.25	3.34	2.99	3.30	817,323
27 Jan 16	3.25000 -0.05	3.35	3.20	3.22	865,887
26 Jan 16	3.30000 +0.15	3.30	3.11	3.13	433,071
25 Jan 16	3.15000 -0.19	3.34	3.15	3.33	378,719
22 Jan 16	3.34000 +0.05	3.40	3.17	3.34	489,995
21 Jan 16	3.29000 +0.13	3.33	3.15	3.15	514,043
20 Jan 16	3.16000 +0.09	3.29	2.95	3.02	945,295
19 Jan 16	3.07000 -0.33	3.50	2.93	3.50	1,151,120
15 Jan 16	3.40000 +0.02	3.50	3.22	3.40	920,837
14 Jan 16	3.38000 +0.12	3.56	3.16	3.27	831,755
13 Jan 16	3.26000 -0.13	3.59	3.26	3.44	966,308
12 Jan 16	3.39000 -0.26	3.81	3.24	3.65	933,438
11 Jan 16	3.65000 -0.39	4.05	3.54	4.03	985,578
08 Jan 16	4.04000 -0.56	4.58	4.04	4.53	1,822,721
07 Jan 16	4.60000 -0.13	4.72	4.56	4.63	922,841
06 Jan 16	4.73000 -0.14	4.86	4.56	4.79	700,743
05 Jan 16	4.87000 +0.02	4.94	4.76	4.88	496,004
04 Jan 16	4.85000 -0.14	5.15	4.60	4.93	583,852
31 Dec 15	4.99000 +0.17	5.08	4.69	4.72	789,606
30 Dec 15	4.82000 -0.17	4.98	4.75	4.98	401,068
29 Dec 15	4.99000 +0.06	5.00	4.77	4.94	1,034,147
28 Dec 15	4.93000 -0.32	5.24	4.92	5.21	286,373
24 Dec 15	5.25000 -0.14	5.44	5.11	5.31	250,559
23 Dec 15	5.39000 +0.18	5.48	5.26	5.28	375,060
22 Dec 15	5.21000 -0.10	5.31	5.08	5.29	288,758
21 Dec 15	5.31000 +0.35	5.39	4.88	4.99	535,687
18 Dec 15	4.96000 -0.04	5.05	4.69	4.95	1,313,733
17 Dec 15	5.00000 +0.20	5.17	4.79	4.79	667,568
16 Dec 15	4.80000 +0.08	4.95	4.68	4.78	629,891
15 Dec 15	4.72000 -0.14	4.95	4.71	4.86	451,510
14 Dec 15	4.86000 +0.01	5.05	4.77	4.81	919,542
11 Dec 15	4.85000 -0.28	5.09	4.75	4.99	381,487
10 Dec 15	5.13000 -0.01	5.16	5.06	5.12	147,777
09 Dec 15	5.14000 -0.03	5.30	5.08	5.13	162,232
08 Dec 15	5.17000 +0.07	5.22	4.99	5.06	329,144
07 Dec 15	5.10000 -0.16	5.28	5.06	5.28	269,020
04 Dec 15	5.26000 -0.12	5.38	5.19	5.37	435,440
03 Dec 15	5.38000 -0.07	5.54	5.36	5.45	372,581
02 Dec 15	5.45000 -0.29	5.80	5.41	5.76	304,556
01 Dec 15	5.74000 -0.05	5.89	5.68	5.80	233,650
30 Nov 15	5.79000 +0.01	5.86	5.70	5.78	374,921
27 Nov 15	5.78000 +0.05	5.83	5.69	5.69	172,129
25 Nov 15	5.73000 +0.02	5.78	5.65	5.68	288,737
24 Nov 15	5.71000 -0.04	5.79	5.64	5.71	149,026
23 Nov 15	5.75000 +0.04	5.80	5.63	5.66	224,171
20 Nov 15	5.71000 +0.09	5.77	5.65	5.67	407,784
19 Nov 15	5.62000 -0.23	5.85	5.50	5.81	374,589
18 Nov 15	5.85000 +0.27	5.85	5.53	5.58	310,461
17 Nov 15	5.58000 -0.09	5.78	5.57	5.67	552,532
16 Nov 15	5.67000 +0.18	5.68	5.40	5.44	443,055
13 Nov 15	5.49000 -0.18	5.78	5.45	5.61	513,622
12 Nov 15	5.67000 -0.55	6.28	5.64	6.21	444,641
11 Nov 15	6.22000 -0.30	7.03	6.20	6.53	286,131
10 Nov 15	6.52000 +0.01	6.90	6.46	6.58	282,529
09 Nov 15	6.51000 -0.29	6.80	6.47	6.78	122,988
06 Nov 15	6.80000 +0.16	6.87	6.30	6.64	225,586
05 Nov 15	6.64000 -0.05	6.78	6.56	6.67	116,576
04 Nov 15	6.69000 -0.09	6.93	6.65	6.81	217,412
03 Nov 15	6.78000 -0.06	6.99	6.73	6.85	221,515
02 Nov 15	6.84000 +0.18	6.91	6.65	6.65	256,303
30 Oct 15	6.66000 +0.01	6.77	6.39	6.68	275,606
29 Oct 15	6.65000 -0.04	6.81	6.33	6.65	235,890
28 Oct 15	6.69000 +0.38	6.79	6.31	6.31	773,179
27 Oct 15	6.31000 -0.23	6.64	6.22	6.57	280,179
26 Oct 15	6.54000 -0.05	6.66	6.47	6.56	200,099
23 Oct 15	6.59000 +0.23	6.64	6.16	6.40	377,509
22 Oct 15	6.36000 +0.01	6.50	6.23	6.37	232,244
21 Oct 15	6.35000 +0.03	6.50	6.23	6.32	300,607
20 Oct 15	6.32000 -0.29	6.65	6.27	6.56	337,690
19 Oct 15	6.61000 +0.01	6.72	6.55	6.58	182,301
16 Oct 15	6.60000 -0.25	6.87	6.57	6.85	196,531
15 Oct 15	6.85000 +0.10	6.88	6.64	6.73	185,095
14 Oct 15	6.75000 -0.15	6.99	6.73	6.94	137,471
13 Oct 15	6.90000 +0.10	6.99	6.75	6.75	258,237
12 Oct 15	6.80000 -0.03	6.87	6.70	6.83	113,270
09 Oct 15	6.83000 -0.17	7.08	6.76	6.97	215,473
08 Oct 15	7.00000 +0.28	7.14	6.41	6.65	405,585
07 Oct 15	6.72000 +0.26	6.84	6.49	6.54	496,881
06 Oct 15	6.46000 +0.01	6.62	6.34	6.43	191,530
05 Oct 15	6.45000 +0.44	6.50	6.04	6.04	294,674
02 Oct 15	6.01000 -0.26	6.24	5.93	6.23	261,658
01 Oct 15	6.27000 +0.10	6.37	6.12	6.15	476,543
30 Sep 15	6.17000 +0.07	6.19	5.97	6.10	292,375
29 Sep 15	6.10000 +0.00	6.17	6.02	6.10	280,929
28 Sep 15	6.10000 -0.37	6.47	6.10	6.47	277,207
25 Sep 15	6.47000 -0.10	6.59	6.26	6.59	467,711
24 Sep 15	6.57000 +0.51	6.58	5.97	6.05	458,801
23 Sep 15	6.06000 -0.17	6.27	5.97	6.23	575,713
22 Sep 15	6.23000 +0.13	6.43	6.04	6.04	464,516
21 Sep 15	6.10000 +0.00	6.25	6.03	6.13	362,679
18 Sep 15	6.10000 -0.05	6.29	6.08	6.15	956,245
17 Sep 15	6.15000 +0.00	6.21	6.05	6.12	359,907
16 Sep 15	6.15000 -0.07	6.29	6.08	6.24	297,657
15 Sep 15	6.22000 +0.08	6.24	6.13	6.15	162,015
14 Sep 15	6.14000 +0.10	6.20	5.99	6.08	345,921
11 Sep 15	6.04000 +0.04	6.05	5.95	6.00	230,184
10 Sep 15	6.00000 +0.02	6.03	5.92	5.96	172,559
09 Sep 15	5.98000 -0.12	6.22	5.94	6.13	203,012
08 Sep 15	6.10000 +0.20	6.18	5.95	6.02	238,087
04 Sep 15	5.90000 -0.10	6.04	5.85	5.90	196,688
03 Sep 15	6.00000 -0.18	6.20	5.97	6.08	359,146
02 Sep 15	6.18000 +0.05	6.30	6.02	6.19	392,184
01 Sep 15	6.13000 -0.19	6.47	6.09	6.29	501,783
31 Aug 15	6.32000 +0.49	6.34	5.72	5.84	399,698
28 Aug 15	5.83000 +0.08	5.99	5.63	5.70	346,872
27 Aug 15	5.75000 -0.03	5.94	5.64	5.79	470,683
26 Aug 15	5.78000 +0.13	6.34	5.52	5.73	663,773
25 Aug 15	5.65000 -0.50	6.36	5.58	6.29	762,414
24 Aug 15	6.15000 +0.07	6.31	5.86	6.05	589,859
21 Aug 15	6.08000 +0.03	6.15	5.89	5.89	476,424
20 Aug 15	6.05000 -0.02	6.20	5.86	5.99	291,495
19 Aug 15	6.07000 -0.01	6.13	5.90	6.08	653,276
18 Aug 15	6.08000 -0.06	6.18	6.04	6.16	196,698
17 Aug 15	6.14000 +0.02	6.20	5.99	6.13	363,290
14 Aug 15	6.12000 +0.35	6.12	5.78	5.78	322,518
13 Aug 15	5.77000 -0.29	6.10	5.76	6.03	188,137
12 Aug 15	6.06000 +0.03	6.11	5.86	6.02	311,130
11 Aug 15	6.03000 -0.09	6.09	5.85	5.97	494,479
10 Aug 15	6.12000 -0.04	6.29	6.11	6.15	398,706
07 Aug 15	6.16000 -0.19	6.40	6.13	6.33	1,182,288
06 Aug 15	6.35000 -0.08	6.69	6.23	6.40	165,772
05 Aug 15	6.43000 -0.22	6.75	6.41	6.64	197,131
04 Aug 15	6.65000 -0.13	7.13	6.61	6.79	200,154
03 Aug 15	6.78000 -0.31	7.08	6.62	7.07	476,605
31 Jul 15	7.09000 +0.75	7.12	6.36	6.36	494,189
30 Jul 15	6.34000 +0.05	6.47	6.03	6.38	418,611
29 Jul 15	6.29000 -0.01	6.47	6.24	6.29	360,951
28 Jul 15	6.30500 +0.28	6.32	5.95	6.17	406,232
27 Jul 15	6.02000 -0.01	6.12	5.29	5.95	184,935
24 Jul 15	6.03000 -0.05	6.20	6.00	6.10	404,690
23 Jul 15	6.08000 -0.11	6.27	6.05	6.23	454,618
22 Jul 15	6.19000 -0.16	6.33	6.18	6.23	469,376
21 Jul 15	6.35500 -0.03	6.47	6.23	6.42	304,611
20 Jul 15	6.38000 -0.10	6.43	6.24	6.34	620,831
17 Jul 15	6.48000 -0.26	6.72	6.10	6.72	975,088
16 Jul 15	6.74000 -0.32	7.09	6.72	7.06	425,233
15 Jul 15	7.06000 +0.00	7.07	6.93	7.03	555,577
14 Jul 15	7.06000 -0.14	7.28	7.05	7.19	404,765
13 Jul 15	7.20000 +0.05	7.23	7.13	7.15	304,746
10 Jul 15	7.15000 +0.11	7.24	7.00	7.03	336,728
09 Jul 15	7.04000 -0.02	7.18	6.98	7.15	706,164
08 Jul 15	7.06000 -0.15	7.24	7.00	7.14	719,647
07 Jul 15	7.21000 +0.03	7.23	7.01	7.20	490,973
06 Jul 15	7.18000 -0.07	7.34	7.11	7.23	374,474
02 Jul 15	7.25000 -0.07	7.36	7.18	7.30	355,616
01 Jul 15	7.31500 -0.11	7.58	7.23	7.51	236,766
30 Jun 15	7.43000 +0.04	7.56	7.33	7.46	402,905
29 Jun 15	7.39000 -0.27	7.66	7.37	7.60	490,254
26 Jun 15	7.66000 -0.16	7.86	7.49	7.82	1,306,402
25 Jun 15	7.82000 -0.42	8.20	7.74	8.20	373,803
24 Jun 15	8.24000 +0.07	8.34	8.16	8.20	519,614
23 Jun 15	8.17000 +0.12	8.27	8.06	8.08	532,691
22 Jun 15	8.05000 +0.10	8.09	7.90	7.96	495,459
19 Jun 15	7.95000 +0.55	7.99	7.41	7.45	1,257,167
18 Jun 15	7.40000 +0.19	7.44	7.17	7.27	314,967
17 Jun 15	7.21000 -0.08	7.41	7.18	7.30	442,815
16 Jun 15	7.29000 -0.14	7.46	7.21	7.39	495,871
15 Jun 15	7.43000 +0.20	7.52	7.10	7.21	930,363
12 Jun 15	7.23000 -0.01	7.32	7.11	7.23	958,732
11 Jun 15	7.24000 -0.16	7.40	7.21	7.40	468,821
10 Jun 15	7.40000 -0.04	7.61	7.38	7.53	580,407
09 Jun 15	7.44000 -0.18	7.71	7.44	7.61	444,163
08 Jun 15	7.62000 -0.12	7.81	7.61	7.70	343,481
05 Jun 15	7.74000 +0.03	7.80	7.59	7.70	329,149
04 Jun 15	7.71000 -0.06	7.82	7.64	7.78	495,815
03 Jun 15	7.77000 +0.02	7.90	7.65	7.85	417,848
02 Jun 15	7.75000 +0.00	7.85	7.58	7.70	976,106
01 Jun 15	7.75000 -0.19	8.12	7.73	8.04	357,983
29 May 15	7.94000 +0.04	8.01	7.85	7.86	321,983
28 May 15	7.90000 +0.06	7.96	7.84	7.84	419,893
27 May 15	7.84000 -0.03	8.00	7.72	7.96	1,552,957
26 May 15	7.87000 -0.32	8.18	7.77	8.16	500,887
22 May 15	8.19000 -0.14	8.40	8.15	8.34	331,822
21 May 15	8.33000 -0.66	8.70	8.25	8.70	1,090,367
20 May 15	8.99000 -0.01	9.05	8.90	9.04	167,557
19 May 15	9.00000 -0.17	9.15	8.92	9.15	319,631
18 May 15	9.17000 +0.05	9.25	9.08	9.10	190,133
15 May 15	9.12000 -0.18	9.32	9.07	9.27	222,981
14 May 15	9.30000 +0.25	9.38	9.04	9.07	292,121
13 May 15	9.05000 -0.04	9.22	9.04	9.21	265,903
12 May 15	9.09000 +0.29	9.16	8.69	8.81	350,645
11 May 15	8.80000 -0.22	9.22	8.79	9.03	480,949
08 May 15	9.02000 +0.38	9.21	8.67	8.75	530,962
07 May 15	8.64000 -0.26	8.89	8.51	8.87	338,712
06 May 15	8.90000 +0.21	8.91	8.55	8.73	339,184
05 May 15	8.69000 +0.05	8.75	8.49	8.58	432,403
04 May 15	8.64000 +0.23	8.68	8.39	8.41	451,024
01 May 15	8.41000 -0.79	9.15	7.68	9.15	1,450,841
30 Apr 15	9.20000 +0.02	9.34	9.12	9.14	358,029
29 Apr 15	9.18000 -0.12	9.35	9.13	9.25	247,268
28 Apr 15	9.30000 +0.15	9.38	9.14	9.14	399,366
27 Apr 15	9.15000 -0.07	9.48	9.11	9.19	576,695
24 Apr 15	9.22000 -0.15	9.44	9.20	9.40	222,185
23 Apr 15	9.37000 +0.16	9.38	9.17	9.17	267,393
22 Apr 15	9.21000 -0.03	9.26	9.11	9.24	190,218
21 Apr 15	9.24000 -0.06	9.35	9.21	9.34	164,846
20 Apr 15	9.30000 +0.14	9.34	9.15	9.25	285,884
17 Apr 15	9.16000 -0.26	9.37	9.13	9.37	321,447
16 Apr 15	9.42000 -0.03	9.58	9.38	9.44	475,481
15 Apr 15	9.45000 +0.05	9.51	9.38	9.47	510,503
14 Apr 15	9.40000 +0.06	9.49	9.30	9.41	374,692
13 Apr 15	9.34000 -0.13	9.54	9.32	9.45	268,210
10 Apr 15	9.47000 -0.13	9.70	9.37	9.54	273,695
09 Apr 15	9.60000 -0.20	9.88	9.57	9.79	203,109
08 Apr 15	9.80000 +0.12	9.87	9.69	9.70	375,119
07 Apr 15	9.68000 +0.14	9.75	9.52	9.52	307,451
06 Apr 15	9.54000 +0.02	9.59	9.42	9.50	311,089
02 Apr 15	9.52000 +0.22	9.58	9.19	9.21	389,336
01 Apr 15	9.30000 +0.17	9.37	9.07	9.11	216,784
31 Mar 15	9.13000 -0.03	9.40	9.08	9.10	469,807
30 Mar 15	9.16000 -0.31	9.55	9.10	9.55	642,265
27 Mar 15	9.47000 +0.01	9.76	9.42	9.50	351,716
26 Mar 15	9.46000 -0.59	9.99	9.38	9.99	1,141,367
25 Mar 15	10.05000 -0.45	10.55	10.03	10.52	490,219
24 Mar 15	10.50000 -0.04	10.57	10.44	10.57	350,032
23 Mar 15	10.54000 +0.06	10.65	10.49	10.50	258,345
20 Mar 15	10.48000 -0.01	10.57	10.42	10.56	472,831
19 Mar 15	10.49000 -0.16	10.76	10.44	10.63	180,271
18 Mar 15	10.65000 -0.04	10.70	10.54	10.63	284,730
17 Mar 15	10.69000 +0.13	10.74	10.48	10.59	308,653
16 Mar 15	10.56000 -0.05	10.68	10.44	10.68	225,751
13 Mar 15	10.61000 +0.01	10.64	10.46	10.60	218,073
12 Mar 15	10.60000 +0.31	10.71	10.37	10.37	359,916
11 Mar 15	10.29000 +0.11	10.35	10.18	10.25	357,409
10 Mar 15	10.18000 -0.11	10.39	10.15	10.15	220,167
09 Mar 15	10.29000 +0.18	10.29	10.12	10.14	234,290
06 Mar 15	10.11000 -0.08	10.35	10.02	10.13	262,492
05 Mar 15	10.19000 +0.19	10.23	9.88	10.00	302,514
04 Mar 15	10.00000 -0.11	10.10	9.73	10.09	438,291
03 Mar 15	10.11000 -0.04	10.20	9.99	10.10	269,434
02 Mar 15	10.15000 -0.29	10.46	9.86	10.45	374,759
27 Feb 15	10.44000 +0.13	10.58	10.27	10.36	262,561
26 Feb 15	10.31000 -0.01	10.40	10.28	10.32	127,494
25 Feb 15	10.32000 +0.13	10.40	10.15	10.15	312,077
24 Feb 15	10.19000 -0.24	10.57	10.17	10.44	364,651
23 Feb 15	10.43000 +0.06	10.45	10.23	10.38	284,851
20 Feb 15	10.37000 +0.01	10.43	10.23	10.36	394,550
19 Feb 15	10.36000 +0.35	10.42	9.96	9.96	288,771
18 Feb 15	10.01000 -0.13	10.14	9.89	10.12	194,667
17 Feb 15	10.14000 +0.18	10.19	9.92	9.92	165,745
13 Feb 15	9.96000 -0.29	10.35	9.94	10.26	316,277
12 Feb 15	10.25000 +0.33	10.27	10.00	10.01	205,053
11 Feb 15	9.92000 -0.14	10.15	9.91	10.07	183,353
10 Feb 15	10.06000 -0.21	10.34	9.99	10.34	474,970
09 Feb 15	10.27000 -0.24	10.62	10.16	10.50	313,641
06 Feb 15	10.51000 +0.25	10.53	10.20	10.26	762,848
05 Feb 15	10.26000 -0.05	10.39	10.11	10.37	399,297
04 Feb 15	10.31500 -0.06	10.63	10.28	10.34	349,102
03 Feb 15	10.37000 +0.37	10.41	9.95	9.95	764,767
02 Feb 15	10.00000 -0.31	10.38	9.82	10.31	738,051
30 Jan 15	10.31000 -0.15	10.54	10.26	10.31	640,290
29 Jan 15	10.46000 +0.12	10.58	9.95	10.40	1,146,624
28 Jan 15	10.34000 -1.28	11.12	10.22	10.71	2,016,931
27 Jan 15	11.62000 -0.63	12.18	11.56	12.09	391,187
26 Jan 15	12.25000 +0.02	12.35	12.00	12.19	347,823
23 Jan 15	12.23000 +0.29	12.23	11.96	11.96	374,926
22 Jan 15	11.94000 +0.36	12.05	11.41	11.59	341,205
21 Jan 15	11.58000 -0.24	12.05	11.41	11.81	704,537
20 Jan 15	11.82000 -0.26	12.21	11.82	12.14	318,976
16 Jan 15	12.07500 +0.03	12.09	11.92	12.01	314,282
15 Jan 15	12.04000 -0.03	12.26	11.91	12.10	676,675
14 Jan 15	12.07000 +0.20	12.11	11.62	11.69	297,684
13 Jan 15	11.87000 +0.29	12.05	11.65	11.68	578,653
12 Jan 15	11.58000 +0.07	11.62	11.40	11.56	287,298
09 Jan 15	11.51000 -0.44	11.89	11.40	11.89	292,432
08 Jan 15	11.95000 +0.53	11.99	11.38	11.47	623,006
07 Jan 15	11.42000 +0.17	11.48	11.22	11.30	428,114
06 Jan 15	11.25000 -0.24	11.57	11.15	11.57	385,721
05 Jan 15	11.49000 -0.17	11.82	11.41	11.55	271,684
02 Jan 15	11.66000 -0.09	11.93	11.50	11.85	246,617
31 Dec 14	11.75000 -0.17	12.07	11.74	11.93	318,591
30 Dec 14	11.92000 +0.06	11.98	11.81	11.86	275,864
29 Dec 14	11.86000 +0.17	11.97	11.48	11.66	325,258
26 Dec 14	11.69000 +0.21	11.91	11.41	11.54	254,362
24 Dec 14	11.48000 -0.20	11.69	11.18	11.66	161,402
23 Dec 14	11.67500 -0.03	11.84	11.60	11.73	264,246
22 Dec 14	11.71000 -0.19	11.85	11.57	11.83	594,626
19 Dec 14	11.90000 +0.45	11.99	11.37	11.44	1,172,104
18 Dec 14	11.45000 +0.15	11.56	11.34	11.48	554,369
17 Dec 14	11.30000 +0.31	11.31	10.83	11.01	376,935
16 Dec 14	10.99000 +0.12	11.18	10.66	10.87	571,126
15 Dec 14	10.87000 -0.26	11.24	10.73	11.14	655,765
12 Dec 14	11.13000 +0.20	11.21	10.79	10.81	567,217
11 Dec 14	10.93000 +0.25	11.10	10.71	10.77	115,520
10 Dec 14	10.68000 -0.40	11.07	10.67	11.07	125,566
09 Dec 14	11.08000 +0.41	11.10	10.53	10.61	507,024
08 Dec 14	10.67000 +0.09	10.93	10.49	10.51	416,073
05 Dec 14	10.58000 +0.05	11.09	10.49	10.86	811,334
04 Dec 14	10.53000 +0.13	10.65	10.17	10.37	477,079
03 Dec 14	10.40000 -0.03	10.68	10.36	10.40	319,546
02 Dec 14	10.43000 -0.23	10.72	10.36	10.71	381,466
01 Dec 14	10.66000 -0.23	10.84	10.52	10.83	415,775
28 Nov 14	10.89000 -0.07	11.10	10.40	10.40	489,177
26 Nov 14	10.96000 -0.03	11.02	10.90	10.96	220,067
25 Nov 14	10.99000 +0.05	11.01	10.82	10.98	373,820
24 Nov 14	10.94000 +0.00	11.03	10.85	10.92	390,415
21 Nov 14	10.94000 +0.05	11.01	10.80	10.99	312,051
20 Nov 14	10.89000 +0.21	10.91	10.64	10.64	268,422
19 Nov 14	10.68000 -0.12	10.81	10.50	10.75	319,272
18 Nov 14	10.80000 +0.03	10.84	10.52	10.80	337,797
17 Nov 14	10.77000 -0.20	10.98	10.68	10.97	482,712
14 Nov 14	10.97000 -0.21	11.16	10.89	11.16	540,673
13 Nov 14	11.18000 -0.10	11.69	11.11	11.36	600,692
12 Nov 14	11.28000 +0.34	11.28	10.84	10.87	614,913
11 Nov 14	10.94000 -0.05	11.15	10.86	11.02	378,550
10 Nov 14	10.99000 +0.11	11.02	10.75	10.83	609,638
07 Nov 14	10.87500 -0.19	11.05	10.24	10.79	660,424
06 Nov 14	11.06000 +0.17	11.10	10.87	10.94	714,640
05 Nov 14	10.89000 +0.06	11.04	10.74	10.89	288,617
04 Nov 14	10.83000 +0.07	10.83	10.55	10.75	532,834
03 Nov 14	10.76000 -0.52	11.28	10.75	11.28	505,246
31 Oct 14	11.28000 +0.36	11.33	10.92	11.00	718,619
30 Oct 14	10.92000 +0.27	10.93	10.65	10.65	751,813
29 Oct 14	10.65000 +0.21	10.76	10.40	10.50	487,958
28 Oct 14	10.44000 +0.27	10.46	9.82	9.89	518,961
27 Oct 14	10.17000 -0.30	10.40	10.06	10.39	444,086
24 Oct 14	10.47000 +0.58	10.49	9.93	9.93	590,298
23 Oct 14	9.89000 +0.21	10.10	9.74	9.75	611,384
22 Oct 14	9.68000 -0.22	9.97	9.65	9.88	365,935
21 Oct 14	9.90000 -0.03	10.01	9.75	9.97	436,197
20 Oct 14	9.93000 +0.76	10.31	9.08	9.14	1,197,460
17 Oct 14	9.17000 -0.38	9.68	9.12	9.68	367,814
16 Oct 14	9.55000 +0.16	9.59	9.10	9.35	447,735
15 Oct 14	9.39000 +0.44	9.48	8.80	8.89	869,399
14 Oct 14	8.95000 +0.23	9.04	8.68	8.85	584,976
13 Oct 14	8.72000 +0.07	8.81	8.61	8.62	464,147
10 Oct 14	8.65000 -0.07	8.85	8.57	8.66	674,094
09 Oct 14	8.72000 -0.29	9.10	8.72	8.98	1,606,502
08 Oct 14	9.01000 +0.05	9.10	8.69	9.01	1,015,924
07 Oct 14	8.96000 -0.99	9.36	8.25	8.43	3,544,449
06 Oct 14	9.95000 +0.16	10.48	9.75	9.81	547,293
03 Oct 14	9.79000 -0.25	10.14	9.76	10.14	347,948
02 Oct 14	10.04000 +0.12	10.12	9.79	9.93	325,763
01 Oct 14	9.92000 +0.01	10.24	9.79	9.90	480,008
30 Sep 14	9.91000 -0.02	9.99	9.87	9.96	633,299
29 Sep 14	9.93000 -0.03	9.99	9.78	9.88	454,255
26 Sep 14	9.96000 +0.03	10.04	9.88	9.95	215,524
25 Sep 14	9.93000 -0.25	10.18	9.76	10.12	396,072
24 Sep 14	10.18000 +0.06	10.19	10.03	10.17	350,717
23 Sep 14	10.12000 -0.18	10.38	10.09	10.26	297,700
22 Sep 14	10.30000 -0.18	10.43	10.23	10.43	420,600
19 Sep 14	10.48000 -0.21	10.86	10.46	10.70	1,178,600
18 Sep 14	10.69000 -0.19	10.99	10.66	10.95	501,200
17 Sep 14	10.88000 +0.43	10.89	10.50	10.50	666,300
16 Sep 14	10.45000 +0.07	10.63	10.31	10.33	501,200
15 Sep 14	10.38000 +0.18	10.43	10.07	10.17	382,000
12 Sep 14	10.20000 -0.14	10.39	10.09	10.37	297,500
11 Sep 14	10.34000 +0.19	10.35	10.09	10.12	447,200
10 Sep 14	10.15000 -0.05	10.26	10.03	10.18	315,000
09 Sep 14	10.20000 +0.08	10.26	10.09	10.12	591,800
08 Sep 14	10.12000 -0.17	10.27	10.03	10.23	482,800
05 Sep 14	10.29000 -0.11	10.38	10.22	10.30	325,400
04 Sep 14	10.40000 -0.34	10.78	10.26	10.78	659,400
03 Sep 14	10.74000 +0.06	10.90	10.67	10.74	398,000
02 Sep 14	10.68000 +0.05	10.79	10.49	10.64	541,400
29 Aug 14	10.63000 +0.12	10.66	10.43	10.52	346,100
28 Aug 14	10.51000 +0.03	10.64	10.34	10.41	294,700
27 Aug 14	10.48000 -0.11	10.70	10.43	10.58	329,300
26 Aug 14	10.59000 +0.09	10.64	10.41	10.50	368,700
25 Aug 14	10.50000 -0.08	10.71	10.38	10.59	302,900
22 Aug 14	10.58000 -0.12	10.80	10.52	10.70	231,000
21 Aug 14	10.70000 -0.03	10.79	10.60	10.72	272,300
20 Aug 14	10.73500 -0.02	10.96	10.62	10.82	510,200
19 Aug 14	10.75000 +0.34	10.79	10.43	10.49	805,900
18 Aug 14	10.41000 +0.37	10.42	10.10	10.15	496,900
15 Aug 14	10.04000 +0.24	10.22	9.79	9.97	1,353,700
14 Aug 14	9.80000 +0.02	9.98	9.72	9.83	595,100
13 Aug 14	9.78000 +0.08	9.87	9.65	9.71	452,300
12 Aug 14	9.70000 -0.05	9.79	9.60	9.74	418,600
11 Aug 14	9.75000 +0.05	9.86	9.68	9.74	330,000
08 Aug 14	9.70000 +0.05	9.82	9.54	9.66	412,600
07 Aug 14	9.65000 +0.06	9.72	9.48	9.65	555,600
06 Aug 14	9.59000 +0.08	9.70	9.44	9.44	429,900
05 Aug 14	9.51000 +0.00	9.72	9.39	9.50	367,000
04 Aug 14	9.51000 +0.20	9.55	9.31	9.35	864,800
01 Aug 14	9.31000 -0.48	9.80	9.29	9.77	1,022,800
31 Jul 14	9.79000 -0.16	9.95	9.66	9.70	1,154,500
30 Jul 14	9.95000 +0.21	10.31	9.75	9.78	1,191,300
29 Jul 14	9.74000 +0.23	9.84	9.48	9.54	716,700
28 Jul 14	9.51000 -0.04	9.69	9.42	9.56	858,000
25 Jul 14	9.55000 -0.22	9.75	9.49	9.75	384,400
24 Jul 14	9.77000 +0.11	9.98	9.67	9.68	1,096,900
23 Jul 14	9.66000 +0.13	9.72	9.49	9.52	1,330,900
22 Jul 14	9.53000 -0.23	9.83	9.43	9.76	2,209,700
21 Jul 14	9.76000 -1.36	10.28	9.50	10.20	4,699,400
18 Jul 14	11.12000 +0.06	11.15	10.97	11.02	427,400
17 Jul 14	11.06000 -0.03	11.20	10.99	11.04	696,000
16 Jul 14	11.09000 -0.01	11.17	10.99	11.17	386,100
15 Jul 14	11.10000 -0.01	11.22	10.98	11.12	447,600
14 Jul 14	11.11000 -0.09	11.30	11.00	11.19	576,100
11 Jul 14	11.20000 -0.11	11.35	10.97	11.25	824,400
10 Jul 14	11.31000 -0.27	11.57	11.29	11.36	726,200
09 Jul 14	11.58000 -0.01	11.74	11.51	11.60	340,100
08 Jul 14	11.59000 -0.09	11.69	11.56	11.63	762,000
07 Jul 14	11.68000 -0.06	11.74	11.59	11.73	566,100
03 Jul 14	11.74000 +0.09	11.86	11.57	11.73	706,400
02 Jul 14	11.65000 -0.02	11.83	11.60	11.72	339,700
01 Jul 14	11.67000 +0.12	11.80	11.51	11.56	918,700
30 Jun 14	11.55000 +0.08	11.61	11.33	11.49	626,400
27 Jun 14	11.47000 -0.06	11.57	11.39	11.47	786,300
26 Jun 14	11.53000 -0.07	11.66	11.42	11.63	296,200
25 Jun 14	11.60000 +0.15	11.66	11.24	11.34	1,311,700
24 Jun 14	11.45000 -0.10	11.91	11.30	11.77	1,159,900
23 Jun 14	11.55000 -0.05	11.76	11.32	11.66	1,026,600
20 Jun 14	11.60000 +0.02	11.71	11.45	11.63	1,159,300
19 Jun 14	11.58000 -0.03	11.75	11.50	11.61	1,902,400
18 Jun 14	11.61000 -0.29	11.84	11.43	11.80	9,026,600
17 Jun 14	11.90000 -0.53	12.65	11.72	12.39	1,137,100
16 Jun 14	12.43000 +0.13	12.50	12.09	12.26	181,900
13 Jun 14	12.30000 -0.08	12.46	12.05	12.36	276,400
12 Jun 14	12.38000 -0.30	12.76	12.13	12.71	343,800
11 Jun 14	12.68000 +0.01	12.96	12.51	12.64	219,500
10 Jun 14	12.67000 -0.09	12.83	12.64	12.74	167,200
09 Jun 14	12.76000 +0.08	12.85	12.49	12.65	179,500
06 Jun 14	12.68000 +0.34	12.78	12.35	12.43	281,700
05 Jun 14	12.34000 +0.26	12.44	11.92	12.16	240,500
04 Jun 14	12.08000 +0.18	12.11	11.83	11.83	209,200
03 Jun 14	11.90000 -0.39	12.24	11.86	12.21	355,900
02 Jun 14	12.29000 +0.07	12.40	12.03	12.20	243,300
30 May 14	12.22000 -0.26	12.51	12.07	12.48	383,300
29 May 14	12.48000 -0.01	12.57	12.35	12.57	237,800
28 May 14	12.49000 -0.12	12.70	12.43	12.54	315,300
27 May 14	12.61000 +0.13	12.61	12.29	12.51	382,400
23 May 14	12.48000 -0.41	13.08	12.41	13.03	507,900
22 May 14	12.89000 +0.44	12.97	12.27	12.31	760,600
21 May 14	12.45000 +1.99	12.48	10.45	10.45	1,355,800
20 May 14	10.46000 -0.13	10.56	10.32	10.55	390,800
19 May 14	10.59000 +0.00	10.68	10.50	10.53	290,900
16 May 14	10.59000 +0.12	10.61	10.32	10.45	343,200
15 May 14	10.47000 -0.13	10.58	10.30	10.54	376,200
14 May 14	10.60000 -0.48	11.08	10.60	11.04	404,100
13 May 14	11.08000 -0.12	11.21	10.87	11.16	338,800
12 May 14	11.20000 +0.52	11.31	10.70	10.70	684,800
09 May 14	10.68000 +0.24	10.77	10.27	10.40	251,900
08 May 14	10.44000 +0.07	10.82	10.32	10.37	282,100
07 May 14	10.37000 -0.04	10.45	10.23	10.45	380,300
06 May 14	10.41000 -0.16	10.61	10.38	10.52	318,000
05 May 14	10.57000 -0.19	10.75	10.47	10.71	370,100
02 May 14	10.76000 +0.16	10.97	10.62	10.62	387,300
01 May 14	10.60000 +0.17	10.70	10.22	10.38	534,500
30 Apr 14	10.43000 -0.65	11.04	9.80	10.97	1,528,000
29 Apr 14	11.08000 +0.04	11.22	11.00	11.11	376,100
28 Apr 14	11.04000 -0.08	11.16	10.91	11.14	624,500
25 Apr 14	11.12000 +0.12	11.17	10.90	10.99	348,000
24 Apr 14	11.00000 +0.00	11.25	10.97	11.01	267,800
23 Apr 14	11.00000 -0.14	11.37	11.00	11.16	355,800
22 Apr 14	11.14000 +0.06	11.21	11.02	11.07	308,200
21 Apr 14	11.08000 +0.08	11.19	10.98	11.05	280,100
17 Apr 14	11.00000 -0.02	11.14	10.96	11.04	290,100
16 Apr 14	11.02000 -0.03	11.17	11.00	11.10	338,500
15 Apr 14	11.05000 -0.11	11.24	10.91	11.23	425,200
14 Apr 14	11.16000 +0.05	11.34	11.01	11.25	360,800
11 Apr 14	11.11000 -0.11	11.26	10.90	11.09	456,700
10 Apr 14	11.22000 +0.48	11.47	10.72	10.99	901,800
09 Apr 14	10.74000 +0.11	10.80	10.52	10.68	319,600
08 Apr 14	10.63000 +0.00	10.87	10.50	10.84	515,100
07 Apr 14	10.63000 -0.30	10.88	10.54	10.84	727,500
04 Apr 14	10.93000 -0.23	11.40	10.82	11.24	393,700
03 Apr 14	11.16000 -0.38	11.64	11.16	11.60	437,300
02 Apr 14	11.54000 +0.35	11.56	11.22	11.28	572,800
01 Apr 14	11.19000 +0.40	11.30	10.80	10.80	486,700
31 Mar 14	10.79000 -0.05	11.06	10.76	10.94	352,500
28 Mar 14	10.84000 +0.04	11.13	10.69	10.79	251,800
27 Mar 14	10.80000 +0.10	11.06	10.55	10.70	356,500
26 Mar 14	10.70000 -0.48	11.52	10.58	11.25	814,900
25 Mar 14	11.18000 -0.19	11.69	11.17	11.47	403,000
24 Mar 14	11.37000 -0.86	12.53	10.89	12.23	1,262,500
21 Mar 14	12.23000 +0.02	12.40	12.16	12.22	784,300
20 Mar 14	12.21000 -0.06	12.35	12.15	12.22	270,900
19 Mar 14	12.27000 -0.17	12.59	12.24	12.47	378,400
18 Mar 14	12.44000 +0.25	12.56	12.22	12.22	397,900
17 Mar 14	12.19000 +0.07	12.24	12.02	12.11	359,800
14 Mar 14	12.12000 -0.17	12.48	12.07	12.21	502,100
13 Mar 14	12.29000 -0.51	13.11	12.14	12.84	672,500
12 Mar 14	12.80000 -0.02	12.88	12.73	12.74	263,700
11 Mar 14	12.82000 -0.08	13.08	12.74	12.93	243,900
10 Mar 14	12.90000 -0.15	13.21	12.71	13.04	417,200
07 Mar 14	13.05000 +0.23	13.41	12.85	12.85	506,400
06 Mar 14	12.82000 -0.07	13.08	12.75	12.90	345,400
05 Mar 14	12.89000 +0.17	12.99	12.56	12.67	437,100
04 Mar 14	12.72000 +0.45	12.99	12.41	12.41	449,100
03 Mar 14	12.27000 -0.37	12.52	12.11	12.50	461,500
28 Feb 14	12.64000 +0.09	12.84	12.46	12.57	572,100
27 Feb 14	12.55000 +0.23	12.60	12.15	12.33	387,400
26 Feb 14	12.32000 -0.37	12.86	12.10	12.71	633,700
25 Feb 14	12.69000 -0.25	13.09	12.58	12.92	403,800
24 Feb 14	12.94000 +0.39	13.26	12.50	12.61	745,400
21 Feb 14	12.55000 +0.37	12.62	12.15	12.22	626,300
20 Feb 14	12.18000 -0.55	12.83	12.01	12.70	1,195,600
19 Feb 14	12.73000 -0.38	13.05	12.72	13.01	404,600
18 Feb 14	13.11000 -0.04	13.24	12.84	13.15	434,400
14 Feb 14	13.15000 -0.16	13.55	12.96	13.34	575,300
13 Feb 14	13.31000 +0.88	13.39	12.25	12.36	762,400
12 Feb 14	12.43000 -0.19	12.80	12.15	12.61	746,900
11 Feb 14	12.62000 +0.51	12.87	12.10	12.23	1,177,900
10 Feb 14	12.11000 +0.78	12.49	11.31	11.37	1,359,800
07 Feb 14	11.33000 +0.02	11.44	11.08	11.38	412,700
06 Feb 14	11.31000 +0.33	11.41	10.91	11.03	464,400
05 Feb 14	10.98000 -0.10	11.15	10.82	11.06	767,600
04 Feb 14	11.08000 +0.08	11.30	10.97	11.07	800,500
03 Feb 14	11.00000 +0.02	11.37	10.92	11.35	824,300
31 Jan 14	10.98000 -0.31	11.25	10.97	11.12	653,100
30 Jan 14	11.29000 +0.04	11.72	11.01	11.14	989,000
29 Jan 14	11.25000 +1.90	11.88	10.71	11.16	4,561,400
28 Jan 14	9.35000 -0.58	10.00	9.22	9.93	1,159,500
27 Jan 14	9.93000 -0.17	10.27	9.86	10.10	776,200
24 Jan 14	10.10000 -0.16	10.34	10.06	10.16	514,600
23 Jan 14	10.26000 -0.12	10.48	10.07	10.33	586,600
22 Jan 14	10.38000 -0.06	10.48	10.35	10.48	232,500
21 Jan 14	10.44000 +0.04	10.53	10.16	10.41	423,600
17 Jan 14	10.40000 -0.38	10.80	10.26	10.80	605,400
16 Jan 14	10.78000 -0.21	11.00	10.74	10.93	271,100
15 Jan 14	10.99000 +0.00	11.10	10.91	11.01	324,900
14 Jan 14	10.99000 +0.05	11.06	10.66	10.99	575,000
13 Jan 14	10.94000 -0.16	11.18	10.87	11.09	384,600
10 Jan 14	11.10000 +0.13	11.19	10.92	10.97	518,300
09 Jan 14	10.97000 -0.61	11.58	10.93	11.54	437,900
08 Jan 14	11.58000 +0.20	11.60	11.33	11.41	546,500
07 Jan 14	11.38000 -0.15	11.62	11.19	11.60	568,800
06 Jan 14	11.53000 -0.22	11.80	11.44	11.80	501,900
03 Jan 14	11.75000 +0.25	11.92	11.37	11.53	420,600
02 Jan 14	11.50000 -0.19	11.70	11.30	11.69	622,900
31 Dec 13	11.69000 +0.38	11.73	11.28	11.36	490,100
30 Dec 13	11.31000 +0.10	11.45	11.21	11.22	436,800
27 Dec 13	11.21000 +0.21	11.23	10.97	11.06	392,300
26 Dec 13	11.00000 +0.07	11.08	10.91	10.95	391,100
24 Dec 13	10.93000 +0.05	11.07	10.90	10.90	266,000
23 Dec 13	10.88000 -0.20	11.24	10.86	11.10	625,100
20 Dec 13	11.08000 +0.49	11.13	10.60	10.64	1,252,600
19 Dec 13	10.59000 +0.01	10.69	10.47	10.53	410,000
18 Dec 13	10.58000 +0.10	10.73	10.42	10.52	894,900
17 Dec 13	10.48000 -0.14	10.75	10.43	10.62	517,400
16 Dec 13	10.62000 +0.31	10.65	10.32	10.39	591,600
13 Dec 13	10.31000 +0.19	10.50	10.07	10.10	374,100
12 Dec 13	10.12000 +0.00	10.22	9.99	10.14	544,000
11 Dec 13	10.12000 -0.19	10.39	10.02	10.30	579,200
10 Dec 13	10.31000 -0.02	10.76	10.26	10.40	523,100
09 Dec 13	10.33000 -0.68	10.77	9.85	10.64	1,140,900
06 Dec 13	11.01000 -0.07	11.33	10.95	11.15	428,400
05 Dec 13	11.08000 -0.14	11.26	10.88	11.26	359,300
04 Dec 13	11.22000 +0.33	11.38	10.89	10.89	416,200
03 Dec 13	10.89000 -0.59	11.45	10.74	11.42	1,000,300
02 Dec 13	11.48000 -0.20	11.70	11.38	11.67	497,400
29 Nov 13	11.68000 -0.03	11.77	11.64	11.76	234,500
27 Nov 13	11.71000 -0.04	11.81	11.65	11.73	442,800
26 Nov 13	11.75000 -0.04	11.85	11.68	11.78	365,800
25 Nov 13	11.79000 -0.15	11.97	11.66	11.97	645,600
22 Nov 13	11.94000 -0.20	12.16	11.75	12.16	584,900
21 Nov 13	12.14000 +0.30	12.29	11.69	11.83	489,300
20 Nov 13	11.84000 -0.29	12.16	11.80	12.14	289,400
19 Nov 13	12.13000 -0.11	12.31	11.97	12.28	353,200
18 Nov 13	12.24000 +0.44	12.30	11.87	11.87	496,400
15 Nov 13	11.80000 -0.25	12.12	11.65	12.04	364,400
14 Nov 13	12.05000 +0.26	12.12	11.63	11.79	479,200
13 Nov 13	11.79000 +0.00	11.84	11.64	11.80	313,700
12 Nov 13	11.79000 -0.17	12.00	11.74	11.98	623,400
11 Nov 13	11.96000 +0.62	12.07	11.34	11.34	1,613,800
08 Nov 13	11.34000 -2.24	13.79	11.30	13.59	2,663,200
07 Nov 13	13.58000 -1.94	14.80	13.20	14.74	2,289,800
06 Nov 13	15.52000 +0.06	15.70	15.44	15.47	175,000
05 Nov 13	15.46000 -0.25	15.65	15.41	15.61	377,500
04 Nov 13	15.71000 +0.19	15.71	15.45	15.53	240,100
01 Nov 13	15.52000 -0.21	15.77	15.46	15.73	325,300
31 Oct 13	15.73000 -0.18	15.91	15.58	15.89	268,800
30 Oct 13	15.91000 -0.04	16.30	15.86	15.99	294,200
29 Oct 13	15.95000 +0.04	16.10	15.90	15.98	339,100
28 Oct 13	15.91000 +0.17	15.99	15.58	15.72	220,600
25 Oct 13	15.74000 -0.08	15.88	15.45	15.88	289,300
24 Oct 13	15.82000 -0.22	16.07	15.77	16.01	383,800
23 Oct 13	16.04000 -0.08	16.13	16.02	16.03	184,300
22 Oct 13	16.12000 +0.00	16.17	16.00	16.16	204,900
21 Oct 13	16.12000 -0.06	16.28	16.09	16.18	283,500
18 Oct 13	16.18000 +0.26	16.35	15.90	16.04	595,100
17 Oct 13	15.92000 +0.02	15.93	15.79	15.79	363,800
16 Oct 13	15.90000 +0.04	15.99	15.56	15.92	512,700
15 Oct 13	15.86000 -0.16	16.09	15.63	15.99	263,000
14 Oct 13	16.02000 -0.06	16.04	15.90	15.99	296,200
11 Oct 13	16.08000 +0.19	16.08	15.70	15.81	425,400
10 Oct 13	15.89000 +0.13	16.02	15.78	15.91	267,600
09 Oct 13	15.76000 -0.04	15.85	15.63	15.81	332,800
08 Oct 13	15.80000 -0.07	15.99	15.80	15.91	202,000
07 Oct 13	15.87000 -0.17	15.98	15.68	15.93	310,700
04 Oct 13	16.04000 -0.05	16.18	15.94	16.07	257,500
03 Oct 13	16.09000 -0.53	16.70	15.93	16.62	518,800
02 Oct 13	16.62000 -0.40	17.21	16.60	17.21	366,200
01 Oct 13	17.02000 +0.15	17.03	16.81	16.90	322,000
30 Sep 13	16.87000 -0.03	16.89	16.61	16.77	343,000
27 Sep 13	16.90000 -0.49	17.29	16.85	17.29	363,500
26 Sep 13	17.39000 -0.03	17.59	17.20	17.45	237,300
25 Sep 13	17.42000 -0.63	18.03	17.41	18.03	207,300
24 Sep 13	18.05000 +0.05	18.16	17.91	18.05	405,700
23 Sep 13	18.00000 +0.00	18.08	17.81	17.98	188,700
20 Sep 13	18.00000 -0.04	18.12	17.75	18.03	883,000
19 Sep 13	18.04000 -0.04	18.16	17.80	18.16	137,800
18 Sep 13	18.08000 +0.27	18.08	17.76	17.77	260,300
17 Sep 13	17.81000 +0.10	17.81	17.55	17.69	177,100
16 Sep 13	17.71000 +0.13	17.88	17.62	17.84	151,800
13 Sep 13	17.58000 -0.07	17.84	17.50	17.71	128,400
12 Sep 13	17.65000 +0.02	17.79	17.60	17.60	166,300
11 Sep 13	17.63000 -0.18	17.86	17.61	17.71	141,700
10 Sep 13	17.81000 +0.29	17.81	17.42	17.56	244,800
09 Sep 13	17.52000 +0.23	17.57	17.16	17.30	160,200
06 Sep 13	17.29000 -0.11	17.53	16.91	17.53	102,400
05 Sep 13	17.40000 -0.01	17.52	17.06	17.36	149,300
04 Sep 13	17.41000 +0.36	17.55	17.05	17.08	201,600
03 Sep 13	17.05000 +0.07	17.25	16.94	17.20	194,600
30 Aug 13	16.98000 -0.09	17.10	16.87	17.04	263,000
29 Aug 13	17.07000 +0.14	17.30	16.94	17.00	265,700
28 Aug 13	16.93000 -0.09	17.09	16.91	17.03	167,400
27 Aug 13	17.02000 -0.16	17.19	16.93	17.04	337,400
26 Aug 13	17.18000 -0.22	17.39	17.17	17.39	224,900
23 Aug 13	17.40000 -0.05	17.58	17.21	17.44	161,600
22 Aug 13	17.45000 +0.27	17.52	17.08	17.18	129,500
21 Aug 13	17.18000 -0.23	17.45	17.02	17.36	171,800
20 Aug 13	17.41000 +0.06	17.59	17.12	17.34	235,900
19 Aug 13	17.35000 -0.42	17.90	17.31	17.69	167,800
16 Aug 13	17.77000 -0.02	18.02	17.70	17.70	173,400
15 Aug 13	17.79000 -0.32	18.00	17.71	17.95	130,900
14 Aug 13	18.11000 +0.01	18.17	17.84	18.10	229,700
13 Aug 13	18.10000 +0.09	18.13	17.71	17.96	116,500
12 Aug 13	18.01000 +0.35	18.01	17.58	17.60	249,700
09 Aug 13	17.66000 -0.20	17.90	17.55	17.84	114,500
08 Aug 13	17.86000 -0.02	17.99	17.64	17.91	147,600
07 Aug 13	17.88000 -0.07	18.01	17.83	17.90	193,000
06 Aug 13	17.95000 -0.08	18.06	17.80	17.93	230,800
05 Aug 13	18.03000 -0.50	18.47	17.90	18.47	276,200
02 Aug 13	18.53000 +0.01	18.57	18.38	18.40	222,000
01 Aug 13	18.52000 +0.44	18.56	18.06	18.18	216,500
31 Jul 13	18.08000 -0.14	18.55	17.96	18.31	222,300
30 Jul 13	18.22000 +0.25	18.27	17.47	17.97	368,300
29 Jul 13	17.97000 -0.20	18.15	17.78	18.09	179,600
26 Jul 13	18.17000 -0.46	18.59	17.91	18.46	220,600
25 Jul 13	18.63000 -0.31	18.80	18.18	18.77	233,900
24 Jul 13	18.94000 -0.26	19.44	18.83	19.31	153,000
23 Jul 13	19.20000 +0.03	19.26	18.94	19.19	210,100
22 Jul 13	19.17000 +0.60	19.28	18.50	18.50	282,000
19 Jul 13	18.57000 -0.17	18.85	18.31	18.66	234,400
18 Jul 13	18.74000 +0.11	18.88	18.55	18.66	135,700
17 Jul 13	18.63000 +0.34	18.65	18.31	18.41	113,600
16 Jul 13	18.29000 -0.19	18.52	17.88	18.46	246,200
15 Jul 13	18.48000 -0.41	18.92	18.45	18.76	227,900
12 Jul 13	18.89000 +0.16	19.01	18.71	18.71	125,500
11 Jul 13	18.73000 -0.15	19.04	18.47	19.04	265,200
10 Jul 13	18.88000 +0.17	19.00	18.53	18.68	192,200
09 Jul 13	18.71000 +0.41	18.74	18.21	18.40	201,800
08 Jul 13	18.30000 -0.12	18.61	18.13	18.42	212,900
05 Jul 13	18.42000 -0.26	18.96	18.27	18.96	210,800
03 Jul 13	18.68000 +1.26	18.85	17.77	17.80	289,200
02 Jul 13	17.42000 -0.03	17.93	17.20	17.59	374,500
01 Jul 13	17.45500 +0.55	17.53	15.57	15.83	625,100
28 Jun 13	16.91000 -0.19	17.24	16.83	17.00	1,636,300
27 Jun 13	17.10000 -0.25	17.50	17.07	17.45	232,600
26 Jun 13	17.35000 -1.15	17.89	17.05	17.70	404,100
25 Jun 13	18.50000 +0.12	18.59	18.41	18.59	194,200
24 Jun 13	18.38000 -0.02	18.58	18.10	18.34	374,700
21 Jun 13	18.40000 +0.02	18.66	17.94	18.42	888,900
20 Jun 13	18.38000 -0.73	18.89	18.25	18.82	359,500
19 Jun 13	19.11000 -0.19	19.31	19.00	19.25	104,100
18 Jun 13	19.30000 +0.13	19.53	19.13	19.24	216,000
17 Jun 13	19.17000 +0.29	19.23	18.81	19.10	193,800
14 Jun 13	18.88000 -0.40	19.30	18.63	19.26	168,000
13 Jun 13	19.28000 +0.38	19.29	18.69	18.87	137,100
12 Jun 13	18.90000 -0.25	19.60	18.84	19.28	161,800
11 Jun 13	19.15000 -0.10	19.25	18.85	19.00	149,900
10 Jun 13	19.25000 +0.09	19.37	18.94	19.11	303,100
07 Jun 13	19.16000 -0.07	19.41	18.98	19.41	171,700
06 Jun 13	19.23000 +0.25	19.23	18.80	18.95	177,600
05 Jun 13	18.98000 -0.13	19.27	18.87	19.11	123,300
04 Jun 13	19.11000 -0.14	19.40	18.89	19.24	158,500
03 Jun 13	19.25000 +0.12	19.36	18.76	19.18	350,300
31 May 13	19.13000 -0.61	19.74	19.13	19.54	252,000
30 May 13	19.74000 +0.37	19.85	19.31	19.41	219,100
29 May 13	19.37000 -0.21	19.50	19.08	19.50	178,400
28 May 13	19.58000 +0.71	19.59	18.83	19.19	370,100
24 May 13	18.87000 +0.06	18.96	18.22	18.47	210,500
23 May 13	18.81000 +0.25	18.92	18.40	18.42	268,400
22 May 13	18.56000 -0.51	19.12	18.42	19.03	255,800
21 May 13	19.07000 -0.03	19.15	18.94	19.05	322,800
20 May 13	19.10000 +0.08	19.15	18.82	19.02	260,100
17 May 13	19.02000 +0.11	19.02	18.74	18.92	210,800
16 May 13	18.91000 -0.09	19.16	18.78	18.90	193,900
15 May 13	19.00000 +0.09	19.04	18.68	18.77	250,300
14 May 13	18.91000 +0.25	18.98	18.56	18.64	316,300
13 May 13	18.66000 -0.31	18.93	18.55	18.88	400,100
10 May 13	18.97000 -0.10	19.10	18.55	19.06	274,900
09 May 13	19.07000 -0.13	19.30	18.98	19.13	231,200
08 May 13	19.20000 -0.03	19.27	18.77	19.11	349,400
07 May 13	19.23000 -0.12	19.36	18.84	19.36	339,200
06 May 13	19.35000 -0.23	19.80	19.21	19.54	350,100
03 May 13	19.58000 +0.32	19.75	19.06	19.60	643,500
02 May 13	19.26000 +1.23	19.49	18.57	18.66	665,800
01 May 13	18.03000 +1.13	18.27	17.25	17.50	894,000
30 Apr 13	16.90000 +0.13	17.07	16.73	16.75	586,700
29 Apr 13	16.77000 -0.27	17.30	16.65	17.15	937,700
26 Apr 13	17.04000 -0.29	17.41	17.01	17.30	682,100
25 Apr 13	17.33000 +0.33	17.61	17.02	17.02	409,800
24 Apr 13	17.00000 -0.19	17.17	16.75	17.06	799,500
23 Apr 13	17.19000 -0.55	17.91	17.13	17.88	687,600
22 Apr 13	17.74000 -0.01	17.90	17.36	17.69	383,300
19 Apr 13	17.75000 -0.29	18.19	17.39	18.13	584,000
18 Apr 13	18.04000 +0.18	18.10	17.74	17.85	315,600
17 Apr 13	17.86000 -0.34	18.14	17.56	18.02	350,400
16 Apr 13	18.20000 +0.19	18.31	17.95	18.25	527,000
15 Apr 13	18.01000 -1.26	19.16	17.76	19.16	1,011,900
12 Apr 13	19.27000 -0.82	20.10	19.14	20.05	419,900
11 Apr 13	20.09000 +0.31	20.23	19.62	19.78	267,300
10 Apr 13	19.78000 +0.63	19.82	19.27	19.27	233,100
09 Apr 13	19.15000 -0.25	19.54	19.15	19.48	229,300
08 Apr 13	19.40000 +0.35	19.43	19.01	19.08	283,700
05 Apr 13	19.05000 -0.20	19.13	18.71	18.88	266,900
04 Apr 13	19.25000 +0.12	19.36	18.71	19.11	396,900
03 Apr 13	19.13000 -0.45	19.65	19.04	19.65	467,800
02 Apr 13	19.58000 -1.27	20.17	19.35	20.00	1,002,200
01 Apr 13	20.85000 -0.45	21.35	20.62	21.25	289,800
28 Mar 13	21.30000 -0.07	21.43	21.10	21.42	136,100
27 Mar 13	21.37000 -0.02	21.66	21.19	21.23	201,100
26 Mar 13	21.39000 +0.62	21.46	20.85	20.87	368,300
25 Mar 13	20.77000 +0.05	21.14	20.61	20.89	183,700
22 Mar 13	20.72000 +0.12	20.81	20.52	20.74	83,200
21 Mar 13	20.60000 -0.29	21.00	20.58	20.73	115,400
20 Mar 13	20.89000 +0.00	21.10	20.68	21.10	140,100
19 Mar 13	20.89000 -0.35	21.41	20.65	21.35	190,900
18 Mar 13	21.24000 -0.19	21.59	21.16	21.30	130,200
15 Mar 13	21.43000 +0.30	21.87	21.03	21.20	473,000
14 Mar 13	21.13000 +0.01	21.47	20.95	21.17	288,200
13 Mar 13	21.12000 -0.15	21.33	21.03	21.33	105,500
12 Mar 13	21.27000 -0.13	21.36	21.12	21.36	132,500
11 Mar 13	21.40000 -0.29	21.59	21.37	21.54	207,600
08 Mar 13	21.69000 +0.10	21.92	21.38	21.75	194,000
07 Mar 13	21.59000 +0.18	21.60	21.33	21.36	224,700
06 Mar 13	21.41000 +0.22	21.45	21.04	21.25	168,200
05 Mar 13	21.19000 +0.18	21.28	20.86	21.12	270,700
04 Mar 13	21.01000 +0.03	21.14	20.51	20.86	233,700
01 Mar 13	20.98000 +0.30	21.02	20.34	20.45	219,900
28 Feb 13	20.68000 -0.14	21.02	20.65	20.83	205,000
27 Feb 13	20.82000 +0.00	21.03	20.75	20.81	221,100
26 Feb 13	20.82000 -0.19	21.08	20.66	21.01	341,200
25 Feb 13	21.01000 -0.66	21.84	20.98	21.82	262,000
22 Feb 13	21.67000 +0.04	21.86	21.47	21.80	251,000
21 Feb 13	21.63000 -0.23	21.98	21.41	21.80	241,600
20 Feb 13	21.86000 -0.51	22.65	21.84	22.46	698,200
19 Feb 13	22.37000 +0.31	22.41	22.05	22.17	337,000
15 Feb 13	22.06000 -0.03	22.46	21.95	22.25	431,500
14 Feb 13	22.09000 +0.31	22.23	21.73	21.73	340,100
13 Feb 13	21.78000 +0.28	21.86	21.48	21.62	694,300
12 Feb 13	21.50000 +0.20	21.51	21.18	21.28	255,600
11 Feb 13	21.30000 -0.03	21.42	21.14	21.26	375,200
08 Feb 13	21.33000 +0.10	21.36	20.91	21.14	433,800
07 Feb 13	21.23000 -0.27	21.55	20.96	21.55	461,000
06 Feb 13	21.50000 +0.26	21.56	20.88	21.18	574,900
05 Feb 13	21.24000 +0.16	21.30	20.44	21.25	700,400
04 Feb 13	21.08000 -0.83	21.70	20.81	21.70	766,800
01 Feb 13	21.91000 -0.29	22.38	21.86	22.38	481,000
31 Jan 13	22.20000 -0.05	22.40	22.04	22.15	390,100
30 Jan 13	22.25000 -0.45	22.66	22.10	22.60	349,000
29 Jan 13	22.70000 -0.09	22.78	22.24	22.70	516,200
28 Jan 13	22.79000 -0.68	23.59	22.68	23.49	411,600
25 Jan 13	23.47000 +0.16	23.55	23.19	23.49	317,400
24 Jan 13	23.31000 +0.18	24.06	23.28	23.32	537,400
23 Jan 13	23.13000 +2.45	23.60	20.89	20.90	1,162,300
22 Jan 13	20.68000 +0.19	20.74	20.07	20.50	434,800
18 Jan 13	20.49000 -0.01	20.61	20.36	20.48	180,900
17 Jan 13	20.50000 +0.37	20.71	20.25	20.29	386,400
16 Jan 13	20.13000 -0.41	20.44	20.12	20.43	333,600
15 Jan 13	20.54000 -0.12	20.65	20.42	20.59	283,400
14 Jan 13	20.66000 +0.15	20.78	20.43	20.46	450,900
11 Jan 13	20.51000 -0.25	20.83	20.45	20.82	373,000
10 Jan 13	20.76000 -0.03	20.90	20.56	20.90	216,700
09 Jan 13	20.79000 +0.45	21.05	20.35	20.40	332,200
08 Jan 13	20.34000 +0.05	20.38	20.00	20.22	202,500
07 Jan 13	20.29000 -0.02	20.46	20.20	20.27	141,900
04 Jan 13	20.31000 +0.24	20.50	20.08	20.18	299,600
03 Jan 13	20.07000 -0.12	20.30	20.05	20.16	282,500
02 Jan 13	20.19000 +0.30	20.30	20.08	20.30	559,000
31 Dec 12	19.89000 +0.29	19.90	19.36	19.58	333,700
28 Dec 12	19.60000 -0.05	19.80	19.47	19.49	200,100
27 Dec 12	19.65000 -0.21	19.92	19.52	19.82	227,400
26 Dec 12	19.86050 -0.13	20.06	19.81	20.00	185,700
24 Dec 12	19.99000 +0.10	19.99	19.71	19.85	87,300
21 Dec 12	19.89000 +0.06	19.94	19.45	19.48	1,108,900
20 Dec 12	19.83000 +0.10	19.85	19.58	19.74	374,400
19 Dec 12	19.73000 +0.18	19.85	19.52	19.60	958,900
18 Dec 12	19.55000 +0.30	19.57	19.10	19.10	403,900
17 Dec 12	19.25000 +0.63	19.25	18.66	18.66	239,800
14 Dec 12	18.62000 -0.73	18.97	18.19	18.77	576,400
13 Dec 12	19.35000 -0.05	19.48	19.16	19.35	337,000
12 Dec 12	19.40000 -0.28	19.81	19.29	19.78	361,000
11 Dec 12	19.68000 +0.50	19.89	19.24	19.29	397,600
10 Dec 12	19.18000 +0.01	19.29	19.00	19.16	743,200
07 Dec 12	19.17000 +0.27	19.21	18.85	19.02	113,900
06 Dec 12	18.90000 -0.20	19.16	18.80	19.11	331,700
05 Dec 12	19.10000 +0.19	19.29	18.70	18.96	256,000
04 Dec 12	18.91000 -0.18	19.30	18.67	19.02	419,100
03 Dec 12	19.09000 -0.13	19.41	18.99	19.34	221,700
30 Nov 12	19.22000 -0.08	19.35	19.14	19.35	356,100
29 Nov 12	19.30000 +0.57	19.32	18.57	18.94	1,862,100
28 Nov 12	18.73000 -0.03	18.83	18.28	18.63	432,500
27 Nov 12	18.76000 +0.05	18.94	18.59	18.65	361,200
26 Nov 12	18.71000 +0.60	18.72	18.01	18.08	426,400
23 Nov 12	18.11000 +0.04	18.24	18.01	18.18	99,700
21 Nov 12	18.07000 +0.50	18.15	17.25	17.66	131,700
20 Nov 12	17.57000 -0.26	17.81	17.40	17.76	349,200
19 Nov 12	17.83000 +0.92	17.85	17.04	17.08	591,500
16 Nov 12	16.90970 -0.03	17.00	16.57	16.88	212,300
15 Nov 12	16.94000 +0.07	17.00	16.65	16.90	335,500
14 Nov 12	16.87000 -0.37	17.28	16.80	17.25	326,800
13 Nov 12	17.24000 -0.08	17.30	16.92	17.29	278,100
12 Nov 12	17.32000 -0.59	18.03	17.30	18.03	286,000
09 Nov 12	17.91000 +0.35	18.24	17.50	17.53	477,300
08 Nov 12	17.56000 -0.25	17.93	17.52	17.60	813,300
07 Nov 12	17.81000 -2.94	19.15	17.02	18.94	1,573,700
06 Nov 12	20.75000 +0.38	20.99	20.33	20.50	433,600
05 Nov 12	20.37000 +0.63	20.64	19.80	19.80	424,700
02 Nov 12	19.74000 -0.13	20.04	19.57	19.90	220,700
01 Nov 12	19.87000 +0.21	19.95	19.51	19.73	219,500
31 Oct 12	19.66000 -0.23	19.86	19.53	19.57	140,900
26 Oct 12	19.89000 -0.04	20.01	19.70	19.87	178,700
25 Oct 12	19.93000 +0.43	19.93	19.51	19.60	243,600
24 Oct 12	19.50000 +0.14	19.56	19.32	19.49	206,500
23 Oct 12	19.36000 -0.05	19.48	19.21	19.24	276,400
22 Oct 12	19.41000 +0.20	19.44	19.11	19.11	284,000
19 Oct 12	19.21000 -0.42	19.60	19.00	19.53	360,600
18 Oct 12	19.63000 +0.60	19.79	19.03	19.03	470,500
17 Oct 12	19.03000 +0.24	19.06	18.49	18.77	608,300
16 Oct 12	18.79000 +0.09	19.00	18.71	18.71	597,500
15 Oct 12	18.70000 -0.24	18.94	18.60	18.94	634,000
12 Oct 12	18.94000 -0.68	19.56	18.45	19.53	753,200
11 Oct 12	19.62000 +0.33	19.74	19.22	19.36	648,400
10 Oct 12	19.29000 -0.73	20.09	19.04	20.00	811,100
09 Oct 12	20.02000 -0.37	20.42	19.65	20.40	735,000
08 Oct 12	20.39000 -1.52	21.85	19.72	21.85	1,870,100
05 Oct 12	21.91000 -0.80	22.90	21.78	22.76	462,400
04 Oct 12	22.71000 -0.06	22.98	22.43	22.82	271,000
03 Oct 12	22.77000 -0.45	23.45	22.60	23.25	202,600
02 Oct 12	23.22000 +0.09	23.32	23.00	23.25	241,100
01 Oct 12	23.12500 +0.19	23.25	22.96	23.15	186,500
28 Sep 12	22.93000 -0.15	23.05	22.83	22.95	174,000
27 Sep 12	23.08000 +0.69	23.08	22.32	22.50	187,400
26 Sep 12	22.39000 -0.84	23.21	22.29	23.21	268,000
25 Sep 12	23.23000 -0.97	24.28	23.20	24.25	243,500
24 Sep 12	24.20000 -0.32	24.35	24.04	24.35	157,300
21 Sep 12	24.52000 +0.00	24.93	24.46	24.86	532,100
20 Sep 12	24.52000 +0.32	24.63	24.11	24.12	152,400
19 Sep 12	24.20000 +0.02	24.38	23.87	24.38	149,100
18 Sep 12	24.18000 -0.13	24.35	24.00	24.35	141,400
17 Sep 12	24.31000 -0.59	24.89	24.11	24.83	244,500
14 Sep 12	24.90000 +0.51	24.98	23.86	24.00	359,300
13 Sep 12	24.39000 +0.62	24.50	23.49	23.81	255,500
12 Sep 12	23.77000 -0.11	24.17	23.62	23.91	114,000
11 Sep 12	23.88000 -0.25	24.21	23.76	24.06	141,300
10 Sep 12	24.13000 +0.69	24.28	23.44	23.44	258,800
07 Sep 12	23.44000 +0.61	23.45	22.73	22.97	284,100
06 Sep 12	22.83000 +0.40	23.21	22.46	22.55	202,700
05 Sep 12	22.43000 -0.55	22.94	22.22	22.94	213,700
04 Sep 12	22.98000 +0.33	23.11	22.30	22.61	229,200
31 Aug 12	22.65000 -0.06	22.98	22.50	22.92	242,600
30 Aug 12	22.71000 -0.60	23.16	22.69	23.14	141,800
29 Aug 12	23.31000 +0.06	23.36	23.00	23.23	172,900
28 Aug 12	23.25000 +0.20	23.41	23.05	23.14	209,100
27 Aug 12	23.05000 -0.10	23.31	22.92	23.19	142,800
24 Aug 12	23.15000 +0.36	23.42	22.67	22.70	176,200
23 Aug 12	22.79000 -0.38	23.17	22.77	23.04	146,100
22 Aug 12	23.17000 -0.16	23.42	22.97	23.26	110,400
21 Aug 12	23.33000 +0.41	23.64	23.04	23.06	187,800
20 Aug 12	22.92000 -0.48	23.39	22.73	23.35	221,400
17 Aug 12	23.40000 +0.05	23.49	23.11	23.27	147,900
16 Aug 12	23.35000 +0.25	23.45	22.95	23.12	206,400
15 Aug 12	23.10000 +0.46	23.19	22.53	22.68	173,100
14 Aug 12	22.64000 -0.38	23.22	22.55	23.17	247,600
13 Aug 12	23.02000 -0.11	23.16	22.68	23.02	167,100
10 Aug 12	23.13000 +0.12	23.20	22.75	23.00	205,000
09 Aug 12	23.01000 -0.12	23.39	22.81	23.02	136,800
08 Aug 12	23.13000 +0.11	23.36	22.82	23.00	172,400
07 Aug 12	23.02000 +0.49	23.21	22.52	22.60	191,100
06 Aug 12	22.53000 +0.04	22.81	22.35	22.41	122,600
03 Aug 12	22.49000 +0.59	22.63	22.06	22.14	137,400
02 Aug 12	21.90000 +0.07	22.03	21.39	21.72	241,300
01 Aug 12	21.83000 -0.67	22.77	21.82	22.56	261,500
31 Jul 12	22.50000 -0.02	22.80	22.43	22.51	260,800
30 Jul 12	22.52000 +0.00	22.60	22.25	22.38	239,600
27 Jul 12	22.52000 +0.41	22.64	22.01	22.16	334,600
26 Jul 12	22.11000 -0.68	23.06	21.98	22.90	753,600
25 Jul 12	22.79000 -0.94	23.15	22.19	22.57	1,312,700
24 Jul 12	23.73000 -0.57	24.47	23.25	24.47	335,600
23 Jul 12	24.30000 -0.45	24.50	23.86	24.45	235,200
20 Jul 12	24.75000 -0.38	24.98	24.54	24.84	559,200
19 Jul 12	25.13000 -0.16	25.43	25.07	25.34	453,000
18 Jul 12	25.29000 +0.80	25.37	24.46	24.51	320,600
17 Jul 12	24.49000 +0.14	24.66	24.21	24.44	236,100
16 Jul 12	24.35000 +0.32	24.47	23.94	24.13	314,300
13 Jul 12	24.03000 +0.57	24.13	23.42	23.51	271,400
12 Jul 12	23.46000 +0.05	23.56	23.10	23.26	213,000
11 Jul 12	23.41000 +0.04	23.49	23.05	23.34	306,800
10 Jul 12	23.37000 -0.23	23.84	23.29	23.84	285,400
09 Jul 12	23.60000 +0.05	23.69	23.31	23.46	313,000
06 Jul 12	23.55000 -0.30	23.73	23.49	23.56	131,300
05 Jul 12	23.85000 -0.30	24.17	23.83	24.03	795,200
03 Jul 12	24.15000 +0.77	24.15	23.43	23.47	200,100
02 Jul 12	23.38000 -0.08	23.51	22.73	23.47	500,300
29 Jun 12	23.46000 +0.66	23.47	23.10	23.29	336,400
28 Jun 12	22.80000 -0.05	22.80	22.40	22.72	128,800
27 Jun 12	22.85000 +0.61	22.94	22.32	22.32	237,800
26 Jun 12	22.24000 -0.03	22.38	22.02	22.31	127,500
25 Jun 12	22.27000 -0.11	22.36	22.10	22.10	204,600
22 Jun 12	22.38000 -0.04	22.65	22.28	22.51	871,300
21 Jun 12	22.42000 -0.26	22.90	22.11	22.63	312,500
20 Jun 12	22.68000 -0.04	22.79	22.42	22.66	232,900
19 Jun 12	22.72000 +0.50	23.06	22.26	22.35	302,200
18 Jun 12	22.22000 -0.28	22.57	22.14	22.32	216,000
15 Jun 12	22.50000 +0.13	22.51	22.20	22.29	419,400
14 Jun 12	22.37000 -0.03	22.88	22.25	22.38	296,900
13 Jun 12	22.40000 -0.21	22.84	22.35	22.60	317,100
12 Jun 12	22.61000 +0.55	22.62	22.07	22.24	342,100
11 Jun 12	22.06000 -0.64	22.86	22.04	22.86	393,300
08 Jun 12	22.70000 -0.01	22.80	22.38	22.64	192,700
07 Jun 12	22.71000 -0.15	23.16	22.68	23.16	330,900
06 Jun 12	22.86000 +0.22	23.02	22.57	22.80	329,400
05 Jun 12	22.64000 +0.30	22.87	22.21	22.31	250,600
04 Jun 12	22.34000 -0.06	22.60	21.91	22.44	333,900
01 Jun 12	22.40000 -1.20	23.44	22.36	22.89	635,000
31 May 12	23.60000 -0.20	23.92	23.30	23.76	325,400
30 May 12	23.80000 -0.60	24.37	23.77	24.21	241,500
29 May 12	24.40000 +0.32	24.97	24.15	24.25	191,300
25 May 12	24.08000 +0.14	24.14	23.80	24.00	224,600
24 May 12	23.94000 +0.11	24.00	23.60	23.81	221,700
23 May 12	23.83000 -0.12	23.88	23.06	23.77	359,000
22 May 12	23.95000 +0.06	24.28	23.82	23.90	348,500
21 May 12	23.89000 +0.12	23.97	23.77	23.92	328,200
18 May 12	23.77000 -0.11	24.11	23.73	23.87	548,000
17 May 12	23.88000 -0.31	24.21	23.76	24.20	377,500
16 May 12	24.19000 -0.44	24.82	24.16	24.73	307,500
15 May 12	24.63000 -0.10	25.11	24.53	24.79	292,000
14 May 12	24.73000 -0.48	25.22	24.73	24.95	522,200
11 May 12	25.21000 +0.11	25.33	24.91	24.96	336,800
10 May 12	25.10000 +0.25	25.51	24.89	25.09	208,000
09 May 12	24.85000 -0.14	25.37	24.78	25.01	408,900
08 May 12	24.99000 -0.33	25.35	24.66	25.21	432,300
07 May 12	25.32000 -0.11	25.91	25.26	25.36	322,400
04 May 12	25.43000 -0.54	25.93	25.38	25.86	265,500
03 May 12	25.97000 -0.53	26.47	25.87	26.47	178,600
02 May 12	26.50000 -0.40	26.92	26.10	26.60	291,200
01 May 12	26.90000 +0.11	27.27	26.74	26.85	474,000
30 Apr 12	26.79000 -0.32	27.07	26.50	26.70	613,300
27 Apr 12	27.11000 +0.01	27.41	26.94	27.20	451,000
26 Apr 12	27.10000 +0.16	27.22	26.90	26.90	501,600
25 Apr 12	26.94000 +0.61	27.10	26.60	26.64	567,400
24 Apr 12	26.33000 +0.56	26.52	25.62	25.87	718,000
23 Apr 12	25.77000 -0.44	26.15	25.50	26.01	923,200
20 Apr 12	26.21000 -4.13	28.61	25.46	28.38	3,670,600
19 Apr 12	30.34000 -0.58	31.28	30.11	30.83	524,500
18 Apr 12	30.92000 -0.53	31.39	30.84	31.39	298,300
17 Apr 12	31.45000 +0.27	31.87	31.01	31.40	365,600
16 Apr 12	31.18000 +0.44	31.59	30.88	30.99	274,900
13 Apr 12	30.74000 -0.01	31.20	30.61	30.61	201,700
12 Apr 12	30.75000 +0.55	30.89	30.18	30.20	207,100
11 Apr 12	30.20000 -0.19	30.96	29.93	30.69	492,800
10 Apr 12	30.39000 -0.74	31.12	30.33	31.01	277,900
09 Apr 12	31.13000 -0.62	31.33	30.57	31.05	185,800
05 Apr 12	31.75000 -0.21	32.04	31.54	31.89	141,900
04 Apr 12	31.96000 -0.84	32.57	31.94	32.57	263,000
03 Apr 12	32.80000 -0.41	33.27	32.59	33.27	156,500
02 Apr 12	33.21000 +0.75	33.38	32.18	32.34	272,500
30 Mar 12	32.45500 -0.09	32.86	32.16	32.86	305,200
29 Mar 12	32.55000 +0.00	32.66	32.00	32.35	177,500
28 Mar 12	32.55000 -0.15	32.97	32.39	32.61	252,700
27 Mar 12	32.70000 -0.22	33.00	32.51	32.79	287,800
26 Mar 12	32.92000 +0.68	32.95	32.43	32.52	274,300
23 Mar 12	32.24000 +0.26	32.40	31.86	31.86	193,700
22 Mar 12	31.98000 +0.18	32.00	31.40	31.51	230,300
21 Mar 12	31.80000 +0.04	32.05	31.57	31.89	311,900
20 Mar 12	31.76000 -0.40	32.15	31.53	32.00	412,100
19 Mar 12	32.16000 +1.10	32.33	31.00	31.06	532,900
16 Mar 12	31.06000 -0.47	31.57	31.04	31.54	316,500
15 Mar 12	31.53000 -0.11	31.79	31.35	31.79	207,800
14 Mar 12	31.64000 -0.36	32.03	31.50	31.95	205,300
13 Mar 12	32.00000 +0.43	32.02	31.33	31.85	271,500
12 Mar 12	31.57000 +0.20	31.75	31.11	31.37	208,700
09 Mar 12	31.37000 +0.77	31.51	30.50	30.71	191,100
08 Mar 12	30.60000 +0.52	30.63	29.96	30.31	216,700
07 Mar 12	30.08000 +0.20	30.47	29.87	29.87	226,100
06 Mar 12	29.88000 -1.07	30.87	29.58	30.50	507,800
05 Mar 12	30.95000 -0.40	31.18	30.81	31.18	280,800
02 Mar 12	31.35000 -0.11	31.73	31.26	31.33	364,400
01 Mar 12	31.46000 -0.04	31.85	31.14	31.53	359,900
29 Feb 12	31.50000 -0.03	31.73	31.40	31.64	563,700
28 Feb 12	31.53000 +0.48	31.59	31.00	31.01	283,300
27 Feb 12	31.05000 -0.07	31.10	30.59	30.88	197,900
24 Feb 12	31.12000 +0.08	31.20	30.87	31.05	194,900
23 Feb 12	31.04000 +0.03	31.22	30.76	30.78	273,400
22 Feb 12	31.01000 -0.20	31.24	30.89	31.06	288,800
21 Feb 12	31.21000 +0.27	31.44	30.74	30.81	333,800
17 Feb 12	30.94000 -0.22	31.33	30.87	31.32	220,800
16 Feb 12	31.16000 +0.79	31.36	30.57	30.74	420,200
15 Feb 12	30.37000 +0.25	30.42	30.00	30.22	420,200
14 Feb 12	30.12000 +0.00	30.32	29.75	29.99	293,600
13 Feb 12	30.12000 +0.22	30.28	29.90	30.00	363,600
10 Feb 12	29.90000 +0.00	30.00	29.34	29.50	331,400
09 Feb 12	29.90000 +0.07	30.00	29.55	29.82	367,900
08 Feb 12	29.83000 -0.09	29.98	29.48	29.90	332,400
07 Feb 12	29.92000 -0.03	30.02	29.74	29.76	409,800
06 Feb 12	29.95000 +0.37	29.99	29.15	29.74	484,000
03 Feb 12	29.58000 +0.52	29.63	29.22	29.54	489,500
02 Feb 12	29.06000 +0.35	29.21	28.39	28.95	605,100
01 Feb 12	28.71000 +1.89	28.80	26.80	27.01	880,000
31 Jan 12	26.82000 -0.08	27.21	26.70	27.17	297,600
30 Jan 12	26.90000 -0.52	27.39	26.60	27.00	385,300
27 Jan 12	27.42000 +0.28	27.48	27.00	27.01	241,200
26 Jan 12	27.14000 +0.39	27.23	26.62	26.79	438,700
25 Jan 12	26.75000 -0.25	27.02	26.60	27.02	652,500
24 Jan 12	27.00000 +0.02	27.02	26.68	26.77	311,300
23 Jan 12	26.98000 +0.29	27.08	26.36	26.78	435,300
20 Jan 12	26.69000 -0.47	26.81	25.76	26.50	987,300
19 Jan 12	27.16000 +0.36	27.40	26.68	26.86	612,800
18 Jan 12	26.80000 -0.25	26.84	26.52	26.82	614,400
17 Jan 12	27.05000 -0.25	27.49	27.01	27.31	403,300
13 Jan 12	27.30000 +0.57	27.35	26.47	26.49	407,500
12 Jan 12	26.73000 +0.21	26.78	26.39	26.54	282,700
11 Jan 12	26.52000 -0.06	26.74	26.38	26.42	301,100
10 Jan 12	26.58000 +0.28	27.00	26.34	26.53	465,300
09 Jan 12	26.30000 +0.47	26.60	25.75	25.84	461,100
06 Jan 12	25.83000 -0.36	26.54	25.48	26.10	790,900
05 Jan 12	26.19000 +0.24	26.30	25.33	25.99	682,600
04 Jan 12	25.95000 -1.23	27.22	25.72	27.12	744,100
03 Jan 12	27.18000 +0.81	27.72	27.09	27.09	492,800
30 Dec 11	26.37000 -0.55	26.95	26.36	26.92	352,300
29 Dec 11	26.92000 +0.34	27.09	26.50	26.58	216,700
28 Dec 11	26.58000 -0.85	27.49	26.53	27.48	255,600
27 Dec 11	27.43000 +0.45	27.66	26.77	26.99	307,600
23 Dec 11	26.98000 +0.29	27.09	26.63	26.77	174,600
22 Dec 11	26.69000 +0.59	26.75	26.17	26.24	334,200
21 Dec 11	26.10000 -0.13	26.74	25.50	26.73	637,700
20 Dec 11	26.23000 +0.48	26.35	26.09	26.23	377,400
19 Dec 11	25.75000 -0.76	26.80	25.69	26.62	389,400
16 Dec 11	26.51000 +0.10	26.89	26.20	26.57	679,000
15 Dec 11	26.41000 -0.51	27.37	26.31	27.34	598,400
14 Dec 11	26.92000 -1.62	28.39	26.86	28.39	596,700
13 Dec 11	28.54000 -0.10	29.21	28.40	29.17	387,800
12 Dec 11	28.64000 -0.54	28.85	28.33	28.85	368,400
09 Dec 11	29.18000 +1.39	29.36	27.99	28.12	409,600
08 Dec 11	27.79000 -1.18	28.91	27.77	28.68	373,500
07 Dec 11	28.97000 +0.20	29.08	28.26	28.69	650,800
06 Dec 11	28.77000 -0.50	29.24	28.63	29.24	256,700
05 Dec 11	29.27000 +0.68	29.34	28.57	29.01	365,100
02 Dec 11	28.59000 -0.62	29.67	28.44	29.55	288,700
01 Dec 11	29.21000 +0.12	29.70	28.58	28.92	251,800
30 Nov 11	29.09000 +1.44	29.09	28.03	28.07	535,100
29 Nov 11	27.65000 +0.00	27.84	27.06	27.84	337,600
28 Nov 11	27.65000 +1.16	27.68	27.04	27.25	313,800
25 Nov 11	26.49000 -0.80	27.22	26.43	27.19	149,900
23 Nov 11	27.29000 -0.01	27.53	26.95	27.14	480,700
22 Nov 11	27.30000 +0.53	27.70	26.78	26.80	324,900
21 Nov 11	26.77000 -0.67	26.96	26.47	26.91	505,200
18 Nov 11	27.44000 -0.41	28.26	27.14	27.95	451,200
17 Nov 11	27.85000 -0.94	28.81	27.52	28.63	491,700
16 Nov 11	28.79000 -0.83	29.58	28.76	29.29	378,700
15 Nov 11	29.62000 +0.36	29.90	28.92	29.10	292,000
14 Nov 11	29.26000 -0.52	29.97	29.00	29.95	332,700
11 Nov 11	29.78000 +0.55	29.95	29.42	29.48	302,500
10 Nov 11	29.23000 +0.20	29.87	28.80	29.86	405,600
09 Nov 11	29.03000 +0.61	30.00	28.59	29.00	1,032,500
08 Nov 11	28.42000 +0.63	28.71	27.30	27.90	770,800
07 Nov 11	27.79000 -0.34	28.75	27.60	27.95	494,400
04 Nov 11	28.13000 +0.19	28.34	27.55	27.70	311,900
03 Nov 11	27.94000 +0.82	28.19	26.94	27.45	284,300
02 Nov 11	27.12000 +0.91	27.20	26.28	26.64	374,000
01 Nov 11	26.21000 -1.57	27.20	26.11	26.80	617,800
31 Oct 11	27.78000 +0.25	28.00	26.71	27.09	490,200
28 Oct 11	27.53000 -0.14	27.99	27.40	27.67	345,400
27 Oct 11	27.67000 +1.23	27.85	27.26	27.41	730,300
26 Oct 11	26.44000 +0.60	26.56	25.82	26.20	434,900
25 Oct 11	25.84000 -0.75	26.95	25.71	26.45	524,300
24 Oct 11	26.59000 +1.02	26.66	25.57	25.58	925,200
21 Oct 11	25.57000 -1.64	27.25	25.30	27.25	1,604,500
20 Oct 11	27.21000 +0.24	27.61	26.40	27.00	542,100
19 Oct 11	26.97000 -1.24	28.42	26.77	28.07	594,700
18 Oct 11	28.21000 +0.56	28.35	27.27	27.66	647,500
17 Oct 11	27.65000 -1.20	28.94	27.41	28.57	931,500
14 Oct 11	28.85000 -0.45	30.11	28.06	29.65	916,300
13 Oct 11	29.30000 -1.50	30.73	29.05	30.39	600,100
12 Oct 11	30.80000 +0.51	31.04	30.16	30.61	524,800
11 Oct 11	30.29000 -0.17	30.59	29.75	30.10	273,000
10 Oct 11	30.46000 +1.08	30.50	29.65	29.88	318,500
07 Oct 11	29.38000 -0.96	30.47	29.30	30.46	258,600
06 Oct 11	30.34000 +0.94	30.40	29.06	29.39	425,300
05 Oct 11	29.40000 +0.07	29.65	28.78	29.29	351,500
04 Oct 11	29.33000 +2.20	29.45	27.00	27.00	664,800
03 Oct 11	27.13000 -1.41	28.97	27.08	28.30	660,300
30 Sep 11	28.54000 -0.55	29.26	28.27	28.52	396,400
29 Sep 11	29.09000 +0.90	29.15	28.25	28.83	374,500
28 Sep 11	28.19000 -1.68	30.06	28.16	29.88	661,300
27 Sep 11	29.87000 +0.04	30.51	29.50	30.46	460,100
26 Sep 11	29.83000 +0.07	30.18	28.76	29.93	581,800
23 Sep 11	29.76000 -1.53	31.47	29.38	30.94	737,300
22 Sep 11	31.29000 -1.21	32.07	30.50	31.39	756,500
21 Sep 11	32.50000 -0.25	33.74	32.45	32.71	669,100
20 Sep 11	32.75000 -0.66	33.93	32.70	33.75	550,400
19 Sep 11	33.41000 +0.27	33.83	32.01	32.58	683,600
16 Sep 11	33.14000 +0.12	33.45	32.75	33.26	1,283,800
15 Sep 11	33.02000 -0.17	33.50	32.46	33.50	358,500
14 Sep 11	33.19000 +0.65	33.51	32.02	32.75	510,900
13 Sep 11	32.54000 +0.43	32.65	32.10	32.26	342,200
12 Sep 11	32.11000 -0.12	32.70	31.33	32.14	270,100
09 Sep 11	32.23000 -0.85	33.00	31.95	32.70	456,700
08 Sep 11	33.08000 -0.41	33.67	32.90	33.31	409,400
07 Sep 11	33.49000 +0.49	33.79	33.07	33.74	599,200
06 Sep 11	33.00000 +1.35	33.08	30.24	30.63	604,500
02 Sep 11	31.65000 -0.86	32.51	31.50	31.81	362,700
01 Sep 11	32.51000 -1.04	34.18	32.31	33.60	593,200
31 Aug 11	33.55000 -0.33	34.41	33.11	34.11	567,700
30 Aug 11	33.88000 -0.18	34.10	33.25	33.80	670,200
29 Aug 11	34.06000 +1.62	34.11	32.77	33.00	557,700
26 Aug 11	32.44000 +0.76	32.69	30.88	31.48	255,100
25 Aug 11	31.68000 -0.83	32.95	31.43	32.79	385,500
24 Aug 11	32.51000 +0.48	33.09	31.68	31.85	480,200
23 Aug 11	32.03000 +2.15	32.13	29.94	30.14	541,900
22 Aug 11	29.88000 +0.36	31.00	29.37	30.49	493,600
19 Aug 11	29.52000 -0.11	30.57	28.88	29.01	481,800
18 Aug 11	29.63000 -2.23	30.91	29.40	30.85	477,700
17 Aug 11	31.86000 +0.29	32.60	31.65	31.94	376,500
16 Aug 11	31.57000 -0.46	31.95	31.00	31.33	422,000
15 Aug 11	32.03000 +0.71	32.69	31.33	31.54	529,200
12 Aug 11	31.32000 +0.98	31.83	30.36	30.64	623,200
11 Aug 11	30.34000 +2.07	30.72	28.34	28.49	571,800
10 Aug 11	28.27000 -1.32	29.49	27.80	28.90	729,600
09 Aug 11	29.59000 +2.39	29.63	27.26	27.84	881,100
08 Aug 11	27.20000 -2.66	29.16	27.10	27.17	1,334,200
05 Aug 11	29.86000 -0.97	30.68	28.15	30.19	1,158,700
04 Aug 11	30.83000 -1.21	31.98	30.81	31.69	743,400
03 Aug 11	32.04000 +0.07	32.46	31.38	31.76	547,100
02 Aug 11	31.97000 -0.90	33.20	31.90	32.61	577,600
01 Aug 11	32.87000 -0.41	34.19	32.30	33.93	662,900
29 Jul 11	33.28000 +0.90	33.54	31.62	32.20	628,200
28 Jul 11	32.38000 +0.26	32.71	31.59	31.90	604,900
27 Jul 11	32.12000 -0.62	32.74	31.61	32.49	876,000
26 Jul 11	32.74000 -1.07	33.74	32.64	33.74	783,000
25 Jul 11	33.81000 -0.43	35.27	33.70	34.01	829,300
22 Jul 11	34.24000 -3.57	36.89	33.33	36.81	2,172,400
21 Jul 11	37.81000 +0.81	37.91	36.62	36.96	649,300
20 Jul 11	37.00000 -0.01	37.75	36.52	37.51	279,100
19 Jul 11	37.01000 +0.74	37.38	36.58	36.87	371,800
18 Jul 11	36.27000 -0.48	36.58	35.56	36.52	455,100
15 Jul 11	36.75000 +0.20	37.13	36.24	36.70	319,500
14 Jul 11	36.55000 -1.28	38.50	36.47	38.05	483,800
13 Jul 11	37.83000 +1.19	38.01	36.85	36.98	416,900
12 Jul 11	36.64000 -0.09	37.28	36.41	36.47	315,900
11 Jul 11	36.73000 -0.89	38.06	36.58	37.50	594,600
08 Jul 11	37.62000 -0.45	37.90	37.22	37.41	402,200
07 Jul 11	38.07000 +0.68	38.43	37.56	38.38	563,400
06 Jul 11	37.39000 +0.31	38.66	36.69	38.65	589,800
05 Jul 11	37.08000 +1.25	37.65	36.08	36.10	878,100
01 Jul 11	35.83000 +0.26	35.95	35.36	35.62	488,200
30 Jun 11	35.57500 +0.23	35.98	35.42	35.50	363,600
29 Jun 11	35.35000 +0.36	35.74	35.00	35.32	510,900
28 Jun 11	34.99000 +0.67	35.65	34.61	34.68	927,200
27 Jun 11	34.32000 +2.25	34.44	32.53	32.80	969,000
24 Jun 11	32.07000 +0.20	32.30	31.64	31.84	512,700
23 Jun 11	31.87000 +0.70	31.87	30.42	30.90	458,200
22 Jun 11	31.17000 -0.23	31.81	31.14	31.21	190,800
21 Jun 11	31.40000 +0.75	31.94	30.71	31.00	515,200
20 Jun 11	30.65000 +0.33	30.98	30.05	30.26	514,400
17 Jun 11	30.32000 -0.51	31.12	30.22	31.12	436,100
16 Jun 11	30.83000 -0.37	31.70	30.55	31.20	294,200
15 Jun 11	31.20000 -0.33	31.78	30.97	31.22	329,300
14 Jun 11	31.53000 +0.35	32.12	31.18	31.61	423,200
13 Jun 11	31.18000 -0.05	31.69	31.00	31.30	309,400
10 Jun 11	31.23000 -1.00	32.22	31.08	31.98	350,800
09 Jun 11	32.23000 +0.48	32.62	31.80	31.96	301,300
08 Jun 11	31.75000 +0.29	32.47	31.11	31.25	626,200
07 Jun 11	31.46000 +1.04	31.75	30.17	30.59	391,600
06 Jun 11	30.42000 -0.77	31.15	30.36	30.90	393,600
03 Jun 11	31.19000 -0.62	31.70	31.04	31.22	264,000
02 Jun 11	31.81000 +0.08	32.08	31.04	31.46	431,900
01 Jun 11	31.73000 -1.06	33.31	31.70	33.24	708,800
31 May 11	32.79000 +1.58	32.81	31.58	31.63	596,000
27 May 11	31.21000 +0.15	31.31	30.95	31.12	251,200
26 May 11	31.06000 +0.47	31.10	30.21	30.57	259,200
25 May 11	30.59000 +0.66	30.79	29.78	30.00	260,800
24 May 11	29.93000 -0.33	30.53	29.80	30.38	225,500
23 May 11	30.26000 -0.70	30.62	29.91	30.45	198,000
20 May 11	30.96000 -0.10	31.32	30.81	30.81	240,300
19 May 11	31.05500 +0.68	31.22	30.41	30.69	340,800
18 May 11	30.38000 +0.57	30.43	29.74	29.86	177,700
17 May 11	29.81000 -0.06	30.10	29.47	29.55	212,500
16 May 11	29.87000 -0.26	30.65	29.86	30.02	217,000
13 May 11	30.13000 -0.96	31.18	30.12	31.06	246,000
12 May 11	31.09000 +0.74	31.17	30.00	30.19	243,300
11 May 11	30.35000 -0.70	31.06	30.20	30.87	166,800
10 May 11	31.05000 +0.62	31.06	30.47	30.67	298,600
09 May 11	30.43000 +0.81	30.60	29.22	29.53	237,000
06 May 11	29.62000 -0.04	30.26	29.56	30.06	203,000
05 May 11	29.66000 -0.16	30.25	29.02	29.50	296,600
04 May 11	29.82000 -0.85	30.70	29.54	30.66	256,200
03 May 11	30.67000 -0.40	31.11	30.42	31.02	318,000
02 May 11	31.07000 -0.42	31.88	31.02	31.87	286,000
29 Apr 11	31.49000 +0.55	31.88	31.10	31.10	265,000
28 Apr 11	30.94000 +0.43	31.00	30.34	30.48	379,700
27 Apr 11	30.51000 +0.25	30.64	30.05	30.37	384,900
26 Apr 11	30.26000 -0.18	30.78	30.08	30.67	323,800
25 Apr 11	30.44000 +0.44	31.89	30.20	31.49	570,100
21 Apr 11	30.00000 +0.70	30.01	29.15	29.45	373,800
20 Apr 11	29.30000 +0.31	29.48	28.80	29.41	310,500
19 Apr 11	28.99000 +0.69	29.01	27.78	28.29	475,700
18 Apr 11	28.30000 -0.61	28.71	28.13	28.36	318,000
15 Apr 11	28.91000 +0.44	29.00	28.11	28.32	243,900
14 Apr 11	28.47000 +0.11	28.52	28.06	28.07	249,500
13 Apr 11	28.36000 -0.62	29.12	28.03	29.05	464,300
12 Apr 11	28.98000 +0.04	29.30	28.52	28.62	324,400
11 Apr 11	28.94000 -0.40	29.25	28.50	29.14	835,700
08 Apr 11	29.34000 -2.67	32.33	29.25	32.30	1,094,600
07 Apr 11	32.01000 -0.02	32.50	32.00	32.09	253,800
06 Apr 11	32.03000 -0.58	33.08	32.02	32.87	383,900
05 Apr 11	32.61000 +0.64	32.87	31.86	31.96	440,500
04 Apr 11	31.97000 +0.89	32.13	31.19	31.37	322,300
01 Apr 11	31.08500 -0.31	31.75	30.84	31.57	277,600
31 Mar 11	31.39000 -0.11	31.60	31.22	31.49	252,200
30 Mar 11	31.50000 +0.40	31.74	31.39	31.45	331,000
29 Mar 11	31.10000 -0.22	31.65	30.93	31.20	192,500
28 Mar 11	31.32000 +0.14	31.62	31.03	31.44	246,800
25 Mar 11	31.18000 +0.52	31.80	30.94	31.06	637,500
24 Mar 11	30.66000 +0.47	31.76	30.46	30.78	893,000
23 Mar 11	30.19000 +1.28	30.61	28.97	29.00	622,000
22 Mar 11	28.91000 -0.17	29.54	28.91	29.20	372,900
21 Mar 11	29.08000 +1.50	29.10	27.87	27.88	368,200
18 Mar 11	27.58000 +0.58	27.59	27.06	27.23	260,800
17 Mar 11	27.00000 +0.09	27.42	26.99	27.28	162,600
16 Mar 11	26.91000 -0.46	27.45	26.91	27.27	261,400
15 Mar 11	27.37000 -0.09	27.71	26.16	26.54	285,300
14 Mar 11	27.46000 -0.13	27.76	26.90	27.30	225,300
11 Mar 11	27.59000 -0.06	27.79	27.16	27.31	224,000
10 Mar 11	27.65000 -0.82	28.30	27.43	28.06	412,600
09 Mar 11	28.47000 -0.62	29.19	28.31	28.95	276,000
08 Mar 11	29.09000 +0.66	29.33	28.37	28.60	471,200
07 Mar 11	28.43000 -0.53	29.19	28.09	29.13	207,500
04 Mar 11	28.96000 -0.43	29.68	28.58	29.50	236,100
03 Mar 11	29.39000 +0.56	29.68	28.80	28.99	281,200
02 Mar 11	28.83000 +0.46	28.99	28.11	28.26	226,400
01 Mar 11	28.37000 -0.31	28.79	28.31	28.65	285,500
28 Feb 11	28.68000 +0.13	29.02	28.49	28.67	257,800
25 Feb 11	28.55000 +0.41	28.72	28.18	28.18	274,200
24 Feb 11	28.14000 +0.75	28.24	27.20	27.31	453,500
23 Feb 11	27.39000 -0.46	28.04	27.23	27.97	551,700
22 Feb 11	27.85000 -0.09	28.11	27.52	27.63	359,300
18 Feb 11	27.94000 -0.19	28.45	27.94	28.35	390,800
17 Feb 11	28.13000 +0.27	28.21	27.61	27.69	280,600
16 Feb 11	27.86000 +0.40	27.88	27.43	27.59	179,100
15 Feb 11	27.46000 -0.67	28.00	27.46	27.89	339,300
14 Feb 11	28.13000 +0.16	28.48	27.80	28.26	266,100
11 Feb 11	27.97000 +0.46	28.00	27.34	27.34	248,700
10 Feb 11	27.51000 +0.04	27.70	27.36	27.36	164,300
09 Feb 11	27.47000 -0.61	27.88	27.40	27.87	205,400
08 Feb 11	28.08000 +0.49	28.08	27.40	27.66	185,800
07 Feb 11	27.59000 +0.30	27.96	27.17	27.28	207,200
04 Feb 11	27.29000 -0.18	27.46	27.11	27.42	202,400
03 Feb 11	27.47500 -0.51	27.98	27.17	27.92	261,700
02 Feb 11	27.99000 +0.26	28.05	27.56	27.56	257,100
01 Feb 11	27.73000 +0.83	27.86	26.98	26.98	368,000
31 Jan 11	26.90000 -0.32	27.46	26.90	27.37	393,400
28 Jan 11	27.22000 -1.14	28.56	27.22	28.49	407,000
27 Jan 11	28.36000 +0.32	28.55	27.51	27.85	399,200
26 Jan 11	28.04000 +1.48	28.04	26.59	26.70	657,100
25 Jan 11	26.56000 -0.28	26.74	25.56	26.74	1,059,700
24 Jan 11	26.84000 -1.17	28.28	26.82	28.14	916,100
21 Jan 11	28.01000 -0.51	29.60	27.86	29.07	655,500
20 Jan 11	28.52000 +0.09	28.65	27.35	28.03	650,100
19 Jan 11	28.43000 -0.96	29.62	28.02	29.42	617,500
18 Jan 11	29.39000 -0.24	29.93	29.11	29.93	603,700
14 Jan 11	29.63000 +1.07	29.94	28.56	28.63	840,300
13 Jan 11	28.56000 +0.71	28.63	27.81	27.84	366,300
12 Jan 11	27.85000 -0.22	28.22	27.77	28.22	215,900
11 Jan 11	28.07000 +0.39	28.23	27.74	27.89	278,800
10 Jan 11	27.68000 -0.16	27.90	27.37	27.90	333,700
07 Jan 11	27.84000 -0.23	28.27	27.54	28.04	267,000
06 Jan 11	28.07000 +0.11	28.15	27.73	28.13	475,800
05 Jan 11	27.96000 +0.47	28.08	27.24	27.32	272,900
04 Jan 11	27.49000 -0.42	28.36	26.97	28.36	510,600
03 Jan 11	27.91000 +0.78	28.07	27.41	27.54	457,200
31 Dec 10	27.13000 -0.31	27.51	27.13	27.41	246,600
30 Dec 10	27.44000 -0.12	27.65	27.35	27.64	122,600
29 Dec 10	27.56000 +0.08	27.65	27.49	27.50	158,000
28 Dec 10	27.48000 -0.06	27.65	27.40	27.61	244,300
27 Dec 10	27.54000 -0.55	28.21	27.16	28.21	339,100
23 Dec 10	28.09000 +0.08	28.43	28.00	28.06	235,000
22 Dec 10	28.01000 -0.27	28.75	28.00	28.35	435,000
21 Dec 10	28.28000 +0.97	28.29	27.35	27.50	380,500
20 Dec 10	27.31000 -0.62	28.09	27.26	28.00	541,600
17 Dec 10	27.93000 +0.65	27.97	26.90	27.27	953,600
16 Dec 10	27.28000 -0.18	27.93	27.10	27.43	306,600
15 Dec 10	27.46000 -0.13	27.89	27.33	27.59	307,900
14 Dec 10	27.59000 -0.17	28.07	27.55	27.88	210,700
13 Dec 10	27.76000 +0.00	28.27	27.73	27.95	345,200
10 Dec 10	27.76000 +0.37	27.96	27.29	27.37	253,000
09 Dec 10	27.39000 -0.14	27.79	27.15	27.79	260,800
08 Dec 10	27.53000 +0.73	27.87	26.80	26.85	450,900
07 Dec 10	26.80000 +0.05	27.06	26.65	27.06	506,400
06 Dec 10	26.75000 +0.14	27.07	26.55	26.60	491,400
03 Dec 10	26.61000 -0.66	27.30	26.31	27.27	399,300
02 Dec 10	27.27000 +1.01	27.67	26.10	26.37	757,100
01 Dec 10	26.26000 +1.10	26.42	25.61	25.65	417,900
30 Nov 10	25.16000 -0.25	25.48	25.04	25.21	363,900
29 Nov 10	25.41000 -0.49	25.93	25.16	25.72	292,900
26 Nov 10	25.90000 +0.95	26.14	24.72	24.87	279,400
24 Nov 10	24.95000 +0.34	24.95	24.64	24.76	151,900
23 Nov 10	24.61000 -0.11	24.69	24.28	24.43	146,700
22 Nov 10	24.72000 +0.10	24.82	24.17	24.60	230,800
19 Nov 10	24.62000 +0.05	24.70	24.37	24.63	165,000
18 Nov 10	24.57000 +0.07	25.04	24.43	24.71	204,200
17 Nov 10	24.50000 -0.52	25.00	24.26	25.00	277,000
16 Nov 10	25.02000 -0.17	25.05	24.38	24.94	512,100
15 Nov 10	25.19000 +0.00	25.33	24.90	25.25	322,200
12 Nov 10	25.19000 -0.32	25.58	25.18	25.23	395,700
11 Nov 10	25.51000 +0.20	25.55	24.69	25.04	307,100
10 Nov 10	25.31000 +0.35	25.65	24.53	24.91	386,300
09 Nov 10	24.96000 -0.06	25.23	24.85	25.03	557,500
08 Nov 10	25.02000 +0.55	25.28	24.12	24.61	616,300
05 Nov 10	24.47000 +2.09	24.54	22.88	22.90	1,183,900
04 Nov 10	22.38000 +0.23	22.73	22.22	22.39	524,100
03 Nov 10	22.15000 +0.78	22.33	21.31	21.37	357,300
02 Nov 10	21.37000 +0.20	21.72	21.09	21.33	248,700
01 Nov 10	21.17000 -0.31	21.83	20.92	21.58	331,700
29 Oct 10	21.48000 +0.32	21.56	21.12	21.13	171,100
28 Oct 10	21.16000 -0.07	21.54	21.01	21.44	115,800
27 Oct 10	21.23000 -0.08	21.37	20.88	21.12	134,500
26 Oct 10	21.31000 +0.14	21.37	20.85	21.00	240,200
25 Oct 10	21.17000 -0.44	21.95	21.09	21.74	290,100
22 Oct 10	21.61000 +0.05	21.91	21.39	21.59	172,300
21 Oct 10	21.56000 -0.22	21.92	21.24	21.83	180,000
20 Oct 10	21.78000 +0.47	21.95	21.34	21.46	249,600
19 Oct 10	21.31000 -0.09	21.70	21.10	21.12	213,200
18 Oct 10	21.40000 +0.20	21.41	21.04	21.25	130,700
15 Oct 10	21.20000 -0.20	21.69	21.14	21.55	265,000
14 Oct 10	21.40000 +0.07	21.47	21.21	21.41	312,600
13 Oct 10	21.33000 +0.55	21.50	20.82	20.98	309,100
12 Oct 10	20.78000 -0.32	21.11	20.60	21.11	225,300
11 Oct 10	21.10000 +0.09	21.33	20.90	21.14	342,300
08 Oct 10	21.01000 +0.40	21.03	20.50	20.60	361,600
07 Oct 10	20.61000 -0.11	20.90	20.61	20.82	247,200
06 Oct 10	20.72000 +0.60	20.76	20.05	20.10	463,000
05 Oct 10	20.12000 +0.85	20.15	19.23	19.52	268,700
04 Oct 10	19.27000 -0.57	19.85	19.25	19.85	195,400
01 Oct 10	19.84000 -0.20	20.18	19.78	20.16	155,400
30 Sep 10	20.04000 +0.13	20.22	19.68	20.05	342,100
29 Sep 10	19.91000 -0.01	20.10	19.80	19.80	210,100
28 Sep 10	19.92000 +0.28	19.96	19.49	19.75	287,500
27 Sep 10	19.64000 +0.07	19.74	19.34	19.56	268,900
24 Sep 10	19.57000 +1.35	19.57	18.54	18.54	320,500
23 Sep 10	18.22000 -0.44	18.80	18.17	18.58	200,100
22 Sep 10	18.66000 -0.27	19.15	18.53	18.82	201,700
21 Sep 10	18.93000 -0.10	19.41	18.92	19.01	286,300
20 Sep 10	19.03000 +0.56	19.05	18.13	18.41	252,200
17 Sep 10	18.47000 -0.16	18.99	18.47	18.83	338,500
16 Sep 10	18.63000 -0.25	18.92	18.54	18.85	178,900
15 Sep 10	18.88000 -0.22	19.29	18.82	19.07	278,600
14 Sep 10	19.10000 +0.10	19.28	18.77	18.97	222,300
13 Sep 10	19.00000 +0.51	19.05	18.42	18.54	336,700
10 Sep 10	18.49000 -0.21	18.77	18.30	18.70	198,700
09 Sep 10	18.70000 +0.00	18.97	18.49	18.79	312,700
08 Sep 10	18.70000 -0.12	19.06	18.62	18.82	280,800
07 Sep 10	18.82000 -0.51	19.38	18.77	19.20	230,900
03 Sep 10	19.33000 +0.17	19.48	19.12	19.30	322,900
02 Sep 10	19.16000 +0.58	19.20	18.58	18.64	258,500
01 Sep 10	18.58000 +0.60	18.70	18.06	18.33	422,400
31 Aug 10	17.98000 -0.23	18.44	17.88	18.14	382,000
30 Aug 10	18.21000 -0.39	18.75	18.20	18.47	312,000
27 Aug 10	18.60000 +0.54	18.63	17.92	18.21	261,600
26 Aug 10	18.06000 -0.32	18.48	18.02	18.43	226,400
25 Aug 10	18.38000 -0.02	18.53	18.20	18.31	244,800
24 Aug 10	18.40000 -0.19	18.50	18.20	18.38	312,500
23 Aug 10	18.59000 -0.12	18.90	18.59	18.79	290,400
20 Aug 10	18.71000 +0.14	18.80	18.41	18.48	231,200
19 Aug 10	18.57000 -0.22	18.78	18.33	18.70	370,500
18 Aug 10	18.79000 -0.04	19.21	18.62	18.76	234,100
17 Aug 10	18.83000 +0.47	18.93	18.33	18.45	219,400
16 Aug 10	18.36000 +0.03	18.51	18.22	18.26	221,400
13 Aug 10	18.33000 -0.16	18.65	18.30	18.49	235,300
12 Aug 10	18.49000 +0.13	18.61	18.25	18.27	634,000
11 Aug 10	18.36000 -1.13	19.29	18.31	19.08	555,800
10 Aug 10	19.49000 -0.67	20.01	19.47	19.92	211,800
09 Aug 10	20.16000 +0.63	20.21	19.53	19.71	263,400
06 Aug 10	19.53000 +0.21	19.58	18.65	19.11	318,100
05 Aug 10	19.32000 -0.29	19.60	19.29	19.46	180,500
04 Aug 10	19.61000 -0.03	19.77	19.40	19.72	235,200
03 Aug 10	19.64000 -0.57	20.12	19.57	20.07	267,900
02 Aug 10	20.21000 +0.31	20.43	19.76	20.19	420,200
30 Jul 10	19.90000 +0.18	20.06	19.51	19.51	448,100
29 Jul 10	19.72000 -0.27	20.10	19.56	20.10	370,700
28 Jul 10	19.99000 -0.33	20.43	19.90	20.19	337,100
27 Jul 10	20.32000 -0.17	20.75	20.23	20.66	353,500
26 Jul 10	20.49000 +0.32	20.68	20.09	20.31	463,200
23 Jul 10	20.17000 +0.01	20.24	19.61	20.02	323,400
22 Jul 10	20.16000 +0.38	20.30	19.51	20.10	491,500
21 Jul 10	19.78000 -0.33	20.50	19.73	20.18	290,000
20 Jul 10	20.11000 +0.32	20.12	19.40	19.51	320,400
19 Jul 10	19.79000 -0.18	20.00	19.47	19.97	224,900
16 Jul 10	19.97000 -0.69	20.55	19.88	20.51	470,800
15 Jul 10	20.66000 -0.02	20.72	20.32	20.64	287,400
14 Jul 10	20.68000 +0.08	20.80	20.41	20.57	270,700
13 Jul 10	20.60000 +0.95	20.62	19.76	19.81	484,300
12 Jul 10	19.65000 -0.03	19.75	19.41	19.67	252,400
09 Jul 10	19.68000 +0.33	19.69	19.29	19.37	187,000
08 Jul 10	19.35000 +0.06	19.45	19.08	19.39	255,500
07 Jul 10	19.29000 +0.66	19.32	18.70	18.75	280,400
06 Jul 10	18.63000 +0.08	19.09	18.51	18.74	591,800
02 Jul 10	18.55000 -0.08	18.75	18.40	18.75	247,600
01 Jul 10	18.63000 +0.08	18.92	18.25	18.73	499,800
30 Jun 10	18.55000 -0.07	18.88	18.37	18.68	335,900
29 Jun 10	18.62000 -0.47	18.88	18.48	18.74	495,200
28 Jun 10	19.09000 +0.05	19.27	18.75	19.06	285,300
25 Jun 10	19.04000 +0.49	19.12	18.39	18.57	611,200
24 Jun 10	18.55000 -0.21	18.86	18.55	18.65	306,500
23 Jun 10	18.76000 -0.16	19.05	18.65	18.91	280,300
22 Jun 10	18.92000 +0.01	19.26	18.81	19.02	443,500
21 Jun 10	18.91000 +0.26	19.20	18.72	18.84	303,200
18 Jun 10	18.65000 -0.21	18.99	18.57	18.97	533,600
17 Jun 10	18.86000 -0.12	19.20	18.70	19.13	203,200
16 Jun 10	18.98000 -0.14	19.23	18.93	19.03	223,600
15 Jun 10	19.12000 +0.50	19.17	18.52	18.66	367,300
14 Jun 10	18.62000 -0.03	18.83	18.50	18.76	430,700
11 Jun 10	18.65000 +0.36	18.65	18.08	18.10	331,700
10 Jun 10	18.29000 +0.49	18.29	17.83	18.09	346,500
09 Jun 10	17.80000 +0.17	18.17	17.48	17.73	387,100
08 Jun 10	17.63000 -0.15	17.93	17.33	17.90	360,200
07 Jun 10	17.78000 -0.03	18.40	17.56	17.56	602,400
04 Jun 10	17.81000 -0.55	18.12	17.70	18.00	498,300
03 Jun 10	18.36000 -0.10	18.59	18.15	18.47	251,600
02 Jun 10	18.46000 +0.60	18.46	17.81	17.88	424,300
01 Jun 10	17.86000 -0.45	18.45	17.86	18.22	449,800
28 May 10	18.31000 -0.22	18.65	18.20	18.30	374,600
27 May 10	18.53000 +0.36	18.74	18.23	18.59	560,100
26 May 10	18.17000 +0.30	18.44	17.98	18.05	729,500
25 May 10	17.87000 +0.02	17.92	16.97	17.47	673,500
24 May 10	17.85000 -0.19	18.32	17.78	18.09	285,100
21 May 10	18.04000 +0.28	18.15	17.01	17.45	1,036,900
20 May 10	17.76000 -1.16	18.56	17.76	18.46	1,517,100
19 May 10	18.92000 +0.77	18.95	18.03	18.03	802,500
18 May 10	18.15000 -0.83	19.06	18.01	18.93	664,900
17 May 10	18.98000 +0.38	19.04	18.30	18.63	579,100
14 May 10	18.60000 -0.49	18.96	18.37	18.94	511,900
13 May 10	19.09000 +0.07	19.26	18.80	18.91	425,100
12 May 10	19.02000 +0.07	19.07	18.81	18.94	808,900
11 May 10	18.95000 -0.35	19.45	18.80	19.00	535,000
10 May 10	19.30000 +1.00	19.54	18.70	18.70	601,300
07 May 10	18.30000 -0.97	18.77	17.24	18.77	1,392,000
06 May 10	19.27000 +0.00	19.27	19.27	19.27	1,237,000
05 May 10	19.27000 -1.81	20.93	19.24	20.76	1,335,900
04 May 10	21.08000 -0.27	21.52	20.75	21.05	492,700
03 May 10	21.35000 +0.61	21.58	20.67	20.80	661,900
30 Apr 10	20.74000 -1.80	22.60	20.68	22.58	1,135,800
29 Apr 10	22.54000 +0.15	22.69	22.35	22.50	330,200
28 Apr 10	22.39000 +0.24	22.45	22.07	22.16	383,300
27 Apr 10	22.15000 -1.19	23.70	22.09	23.33	763,500
26 Apr 10	23.34000 +0.03	23.50	23.11	23.36	379,600
23 Apr 10	23.31000 +0.27	23.75	22.91	23.26	700,600
22 Apr 10	23.04000 +0.38	23.14	22.30	22.51	576,000
21 Apr 10	22.66000 -0.04	22.91	22.30	22.90	494,900
20 Apr 10	22.70000 +0.75	22.96	21.97	21.97	854,800
19 Apr 10	21.95000 +0.56	22.14	21.37	21.38	476,400
16 Apr 10	21.39000 -0.67	22.21	21.33	22.08	497,500
15 Apr 10	22.06000 +0.26	22.23	21.80	21.80	385,900
14 Apr 10	21.80000 +0.14	21.80	21.43	21.71	344,000
13 Apr 10	21.66000 +0.08	21.66	21.23	21.49	396,000
12 Apr 10	21.58000 +0.62	21.59	20.96	21.00	345,700
09 Apr 10	20.96000 -0.18	21.17	20.71	21.16	345,600
08 Apr 10	21.14000 +0.06	21.22	20.96	21.19	267,400
07 Apr 10	21.08000 -0.60	21.63	20.96	21.63	357,500
06 Apr 10	21.68000 +0.20	21.69	21.26	21.46	372,500
05 Apr 10	21.48000 +0.53	21.49	20.93	20.94	489,300
01 Apr 10	20.95000 +0.35	20.95	20.46	20.61	364,300
31 Mar 10	20.60000 -0.19	20.81	20.50	20.75	470,300
30 Mar 10	20.79000 -0.43	21.25	20.69	21.25	383,100
29 Mar 10	21.22000 +0.30	21.26	21.00	21.07	401,100
26 Mar 10	20.92000 -0.12	21.31	20.89	21.06	259,000
25 Mar 10	21.04000 -0.05	21.55	21.03	21.46	444,600
24 Mar 10	21.09000 +0.42	21.54	20.54	20.64	742,700
23 Mar 10	20.67000 -0.10	20.91	20.45	20.84	410,100
22 Mar 10	20.77000 +0.34	20.82	20.11	20.25	540,800
19 Mar 10	20.43000 -0.30	21.12	20.33	20.84	524,600
18 Mar 10	20.73000 +0.04	21.00	20.26	20.71	377,100
17 Mar 10	20.69000 +0.20	21.04	20.54	20.63	561,000
16 Mar 10	20.49000 +0.09	20.54	19.73	20.25	862,100
15 Mar 10	20.40000 -1.57	22.19	20.12	22.01	1,897,300
12 Mar 10	21.97000 +0.45	21.97	21.56	21.71	515,700
11 Mar 10	21.52000 -0.32	22.00	21.39	21.80	520,000
10 Mar 10	21.84000 +0.43	21.89	21.50	21.53	585,100
09 Mar 10	21.41000 +0.42	21.44	20.69	21.06	764,400
08 Mar 10	20.99000 +0.17	21.25	20.97	21.00	449,400
05 Mar 10	20.82000 +0.58	20.89	20.35	20.38	609,600
04 Mar 10	20.24000 +0.32	20.35	19.94	19.94	310,700
03 Mar 10	19.92000 -0.53	20.63	19.88	20.63	534,200
02 Mar 10	20.45000 +0.39	20.60	20.00	20.10	818,700
01 Mar 10	20.06000 +0.33	20.08	19.79	19.84	765,200
26 Feb 10	19.73000 -0.24	19.99	19.61	19.98	471,100
25 Feb 10	19.97000 +0.11	19.97	19.56	19.76	437,500
24 Feb 10	19.86000 +0.22	19.93	19.52	19.63	705,100
23 Feb 10	19.64000 +0.04	19.94	19.40	19.63	570,300
22 Feb 10	19.60000 +0.92	19.80	18.73	18.87	835,200
19 Feb 10	18.68000 -0.16	19.36	18.62	18.86	661,500
18 Feb 10	18.84000 +0.53	18.86	18.24	18.33	552,200
17 Feb 10	18.31000 +0.31	18.31	18.00	18.10	297,400
16 Feb 10	18.00000 +0.06	18.27	17.85	18.11	404,000
12 Feb 10	17.94000 -0.06	18.00	17.74	17.84	233,900
11 Feb 10	18.00000 +0.26	18.05	17.56	17.68	207,600
10 Feb 10	17.74000 -0.01	17.79	17.50	17.64	295,800
09 Feb 10	17.75000 +0.00	17.99	17.68	17.96	300,700
08 Feb 10	17.75000 +0.26	17.96	17.46	17.53	454,100
05 Feb 10	17.49000 +0.05	17.58	16.77	17.42	689,100
04 Feb 10	17.44000 -0.52	18.08	17.42	17.86	477,000
03 Feb 10	17.96000 +0.09	18.16	17.79	17.85	390,000
02 Feb 10	17.87000 -0.20	18.14	17.77	18.13	367,900
01 Feb 10	18.07000 -0.09	18.49	17.72	18.25	586,700
29 Jan 10	18.16000 -0.14	18.54	18.07	18.34	448,400
28 Jan 10	18.30000 +0.06	18.53	18.00	18.27	389,100
27 Jan 10	18.24000 +0.60	18.24	17.53	17.53	392,100
26 Jan 10	17.64000 +0.05	18.09	17.47	17.60	710,600
25 Jan 10	17.59000 -0.45	18.20	17.52	18.10	452,700
22 Jan 10	18.04000 -0.21	18.70	17.85	18.70	1,104,700
21 Jan 10	18.25000 +0.14	18.31	17.65	18.08	735,200
20 Jan 10	18.11000 -0.05	18.17	17.71	18.02	297,200
19 Jan 10	18.16000 +0.25	18.20	17.91	18.14	375,800
15 Jan 10	17.91000 -0.32	18.36	17.67	18.32	415,200
14 Jan 10	18.23000 +0.27	18.36	18.00	18.04	460,700
13 Jan 10	17.96000 +0.10	18.24	17.85	17.97	433,600
12 Jan 10	17.86000 +0.17	18.09	17.50	17.68	407,400
11 Jan 10	17.69000 +0.47	17.71	17.25	17.30	416,100
08 Jan 10	17.22000 +0.20	17.41	17.02	17.06	317,300
07 Jan 10	17.02000 +0.19	17.02	16.52	16.90	179,300
06 Jan 10	16.83000 -0.04	17.48	16.43	17.02	689,400
05 Jan 10	16.87000 -0.59	17.60	16.50	17.49	770,600
04 Jan 10	17.46000 +0.26	17.54	17.31	17.47	324,100
31 Dec 09	17.20000 -0.06	17.42	17.18	17.31	214,000
30 Dec 09	17.26000 -0.11	17.49	17.21	17.40	263,800
29 Dec 09	17.37000 +0.02	17.45	17.33	17.43	217,100
28 Dec 09	17.35000 +0.00	17.72	17.15	17.15	270,700

Ezcorp Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	29.35000 -3.85	32.76	28.49	32.76	2,976,859
21 Oct 26	33.20000 +0.15	33.54	32.89	33.53	334,820
20 Oct 26	33.05000 +0.30	33.55	32.56	32.56	484,771
19 Oct 26	32.75000 -0.25	34.00	32.69	33.94	453,324
16 Oct 26	33.00000 -0.13	34.23	32.92	33.72	730,736
15 Oct 26	33.13000 +0.41	33.19	32.20	32.82	805,873
14 Oct 26	32.72000 -0.35	33.07	31.77	33.02	594,595
13 Oct 26	33.07000 +0.43	33.25	32.51	32.97	912,649
12 Oct 26	32.64000 +0.68	33.31	31.50	32.26	665,314
09 Oct 26	31.96000 +0.79	32.35	30.88	31.35	908,726
08 Oct 26	31.17000 +0.73	31.49	30.22	30.22	597,911
07 Oct 26	30.44000 -0.41	30.70	29.86	30.65	891,443
06 Oct 26	30.85000 +0.35	30.95	30.44	30.73	366,563
05 Oct 26	30.50000 +0.30	30.77	29.81	30.20	478,416
02 Oct 26	30.20000 +0.14	31.00	30.05	30.34	444,546
01 Oct 26	30.06000 +0.30	30.31	29.25	29.43	623,888
30 Sep 26	29.76000 -0.40	30.47	29.32	30.38	687,718
29 Sep 26	30.16000 -0.67	31.04	29.97	31.04	498,044
28 Sep 26	30.83000 -0.33	31.44	30.47	31.44	626,549
25 Sep 26	31.16000 +0.87	31.36	30.41	30.74	514,134
24 Sep 26	30.29000 +0.10	31.06	29.99	30.22	1,181,186
23 Sep 26	30.19000 -0.52	30.49	29.87	30.27	406,417
22 Sep 26	30.71000 +0.60	31.19	30.07	30.34	603,343
21 Sep 26	30.11000 -0.54	31.02	30.07	30.85	428,337
18 Sep 26	30.65000 -0.99	31.59	30.59	31.33	1,477,554
17 Sep 26	31.64000 +0.90	31.92	30.35	31.08	781,321
16 Sep 26	30.74000 +0.40	31.33	30.35	30.60	903,154
15 Sep 26	30.34000 -1.96	32.46	29.42	32.46	1,248,832
14 Sep 26	32.30000 -0.17	32.76	31.99	31.99	484,954
11 Sep 26	32.47000 +0.00	33.03	32.39	32.98	414,656
10 Sep 26	32.47000 -0.60	33.10	32.35	33.00	598,870
09 Sep 26	33.07000 -0.02	33.44	32.79	33.00	486,392
08 Sep 26	33.09000 -0.23	33.87	33.04	33.21	460,670
04 Sep 26	33.32000 +0.02	33.68	32.84	32.84	525,735
03 Sep 26	33.30000 +0.71	33.51	32.61	32.97	763,907
02 Sep 26	32.59000 +0.79	32.88	31.60	31.70	609,090
01 Sep 26	31.80000 -0.52	32.46	31.45	31.97	527,992
31 Aug 26	32.32000 -0.68	33.13	31.86	32.70	797,501
28 Aug 26	33.00000 -1.41	34.87	32.80	34.50	595,792
27 Aug 26	34.41000 +0.51	34.91	33.50	33.50	575,692
26 Aug 26	33.90000 -1.33	35.92	33.44	35.70	1,897,880
25 Aug 26	35.23000 +0.18	35.37	34.38	35.05	1,165,886
24 Aug 26	35.05000 +2.83	35.24	32.13	32.44	2,689,151
21 Aug 26	32.22000 +3.46	33.31	28.99	29.14	2,369,820
20 Aug 26	28.76000 +0.01	28.82	28.01	28.50	687,888
19 Aug 26	28.75000 -0.42	29.45	28.69	29.28	908,998
18 Aug 26	29.17000 -0.12	29.33	28.70	28.86	979,785
17 Aug 26	29.29000 -0.20	29.95	28.99	29.52	850,202
14 Aug 26	29.49000 +0.84	29.56	28.09	28.47	746,048
13 Aug 26	28.65000 -0.26	29.85	28.61	29.22	1,116,493
12 Aug 26	28.91000 +1.94	29.01	27.11	27.13	1,476,348
11 Aug 26	26.97000 -0.21	27.29	26.64	27.05	1,937,062
10 Aug 26	27.18000 -0.72	28.10	27.03	27.76	1,050,422
07 Aug 26	27.90000 -1.28	29.61	27.20	29.19	1,764,502
06 Aug 26	29.18000 -0.60	30.11	28.45	28.54	1,879,181
05 Aug 26	29.78000 -1.22	31.80	29.72	30.91	973,985
04 Aug 26	31.00000 +0.76	31.36	30.38	30.42	879,325
03 Aug 26	30.24000 +0.47	30.46	29.57	29.57	466,411
31 Jul 26	29.77000 +0.61	30.23	28.94	29.57	603,104
30 Jul 26	29.16000 +0.10	30.04	28.43	29.67	1,053,436
29 Jul 26	29.06000 -0.98	29.91	29.00	29.53	830,149
28 Jul 26	30.04000 -0.36	30.80	29.67	30.42	538,824
27 Jul 26	30.40000 +0.86	30.55	29.18	29.77	700,928
24 Jul 26	29.54000 -0.62	31.62	29.43	30.56	831,297
23 Jul 26	30.16000 -2.40	33.07	29.43	32.35	1,736,111
22 Jul 26	32.56000 +0.03	32.99	31.53	32.63	566,563
21 Jul 26	32.53000 +0.57	32.58	31.50	32.39	512,049
20 Jul 26	31.96000 -0.13	32.88	31.94	32.46	479,686
17 Jul 26	32.09000 -0.43	32.62	31.33	31.99	577,979
16 Jul 26	32.52000 -0.27	34.09	31.82	32.39	1,073,935
15 Jul 26	32.79000 +0.93	32.93	30.33	31.83	971,159
14 Jul 26	31.86000 -0.81	33.35	31.68	33.13	1,491,181
13 Jul 26	32.67000 -1.40	34.44	32.62	34.00	517,741
10 Jul 26	34.07000 +0.00	34.32	33.72	33.96	970,091
09 Jul 26	34.07000 +1.91	34.33	32.32	32.71	576,653
08 Jul 26	32.16000 -3.28	35.98	32.12	35.98	1,827,272
07 Jul 26	35.44000 +0.17	35.70	34.48	35.43	772,275
06 Jul 26	35.27000 -0.32	36.63	35.01	35.53	883,705
02 Jul 26	35.59000 +0.06	36.11	34.70	35.54	1,137,142
01 Jul 26	35.53000 +0.96	36.12	33.42	34.59	1,530,020
30 Jun 26	34.57000 +1.25	34.62	33.24	33.32	1,565,441
29 Jun 26	33.32000 +0.80	33.38	31.71	32.95	1,368,132
26 Jun 26	32.52000 -0.76	33.57	32.38	33.23	1,320,879
25 Jun 26	33.28000 +0.85	34.37	32.34	32.75	1,192,767
24 Jun 26	32.43000 +0.05	33.56	32.23	32.77	1,404,872
23 Jun 26	32.38000 +0.87	33.74	30.97	31.06	1,119,179
22 Jun 26	31.51000 -0.21	32.46	31.49	31.81	860,348
18 Jun 26	31.72000 +1.28	31.74	30.17	30.49	1,340,541
17 Jun 26	30.44000 -0.45	31.50	30.12	30.80	1,749,007
16 Jun 26	30.89000 -1.35	32.36	30.33	32.28	1,481,971
15 Jun 26	32.24000 +0.99	32.27	31.35	31.40	576,226
12 Jun 26	31.25000 +0.50	31.78	30.60	30.76	523,325
11 Jun 26	30.75000 +1.71	30.83	28.92	29.50	1,575,170
10 Jun 26	29.04000 -3.03	32.13	27.86	32.05	2,562,471
09 Jun 26	32.07000 +0.84	32.14	31.16	31.60	558,718
08 Jun 26	31.23000 -0.72	32.30	31.21	32.00	583,236
05 Jun 26	31.95000 -0.20	32.26	31.62	31.94	555,038
04 Jun 26	32.15000 +0.31	32.47	31.40	31.68	648,225
03 Jun 26	31.84000 +0.78	32.00	30.89	31.06	677,213
02 Jun 26	31.06000 +0.10	31.21	30.00	31.00	995,524
01 Jun 26	30.96000 -0.28	31.88	30.61	31.07	797,945
29 May 26	31.24000 -0.91	32.35	30.83	32.07	957,026
28 May 26	32.15000 -1.26	33.64	31.85	33.37	857,365
27 May 26	33.41000 -1.21	34.83	33.33	34.62	577,110
26 May 26	34.62000 +0.83	34.83	33.88	34.23	556,502
22 May 26	33.79000 +0.35	34.19	33.64	33.64	489,417
21 May 26	33.44000 +0.16	33.47	32.75	33.21	501,815
20 May 26	33.28000 +1.35	33.43	31.93	32.40	699,937
19 May 26	31.93000 -1.44	33.09	31.66	33.09	806,088
18 May 26	33.37000 +0.37	34.04	33.05	33.36	531,716
15 May 26	33.00000 +0.22	33.10	32.17	32.45	608,939
14 May 26	32.78000 -0.21	33.26	32.34	33.26	516,330
13 May 26	32.99000 -0.58	34.12	32.45	33.74	810,508
12 May 26	33.57000 -1.08	34.41	33.34	34.38	898,737
11 May 26	34.65000 +1.11	35.22	33.61	34.02	881,647
08 May 26	33.54000 +0.66	34.35	33.14	33.88	669,442
07 May 26	32.88000 -0.56	37.13	31.76	36.98	1,798,536
06 May 26	33.44000 +0.03	34.03	32.87	34.01	790,346
05 May 26	33.41000 +0.80	33.68	32.67	33.08	499,417
04 May 26	32.61000 +0.25	32.76	32.29	32.53	428,932
01 May 26	32.36000 -0.42	33.04	32.16	32.47	488,400
30 Apr 26	32.78000 +0.50	33.14	32.14	32.55	980,252
29 Apr 26	32.28000 +0.03	32.53	31.54	31.82	497,568
28 Apr 26	32.25000 +0.23	32.50	31.59	31.59	893,900
27 Apr 26	32.02000 +0.16	32.28	31.56	32.15	476,519
24 Apr 26	31.86000 +0.13	32.20	31.56	31.77	553,480
23 Apr 26	31.73000 +1.34	32.46	30.51	30.60	936,405
22 Apr 26	30.39000 -0.21	31.08	30.07	30.93	517,481
21 Apr 26	30.60000 -0.11	31.00	30.37	30.86	533,134
20 Apr 26	30.71000 +0.17	30.96	30.23	30.74	575,524
17 Apr 26	30.54000 +0.55	30.87	30.05	30.16	459,117
16 Apr 26	29.99000 +0.67	30.10	29.35	29.47	456,151
15 Apr 26	29.32000 -0.37	29.75	28.95	29.75	624,069
14 Apr 26	29.69000 +0.08	29.99	29.46	29.50	779,266
13 Apr 26	29.61000 +0.92	29.63	28.50	28.50	719,867
10 Apr 26	28.69000 +0.25	28.76	28.28	28.32	410,061
09 Apr 26	28.44000 +0.41	28.87	27.46	28.00	913,461
08 Apr 26	28.03000 +0.37	28.90	27.67	28.17	1,458,192
07 Apr 26	27.66000 +1.08	27.70	26.63	26.74	904,566
06 Apr 26	26.58000 -0.61	27.40	26.21	27.19	665,231
02 Apr 26	27.19000 +1.17	27.36	25.77	25.89	1,418,728
01 Apr 26	26.02000 +0.64	26.27	25.40	25.65	431,713
31 Mar 26	25.38000 +0.33	25.46	24.40	25.39	798,723
30 Mar 26	25.05000 -0.16	25.43	24.81	25.25	495,017
27 Mar 26	25.21000 -0.07	25.29	24.43	25.14	938,481
26 Mar 26	25.28000 -0.32	25.53	24.90	24.95	827,142
25 Mar 26	25.60000 -0.62	26.81	25.56	26.47	762,883
24 Mar 26	26.22000 +0.30	26.52	25.94	26.00	507,590
23 Mar 26	25.92000 +0.48	26.28	25.61	25.75	610,964
20 Mar 26	25.44000 -0.36	26.01	25.20	26.01	1,320,624
19 Mar 26	25.80000 -0.05	26.33	25.59	25.80	564,493
18 Mar 26	25.85000 -0.32	26.62	25.82	26.15	564,292
17 Mar 26	26.17000 +0.37	26.61	25.89	26.00	931,487
16 Mar 26	25.80000 -0.07	26.29	25.67	26.13	713,467
13 Mar 26	25.87000 -0.11	26.39	25.82	26.17	600,271
12 Mar 26	25.98000 -0.20	26.41	25.49	25.77	789,277
11 Mar 26	26.18000 -0.22	26.45	25.90	26.27	428,959
10 Mar 26	26.40000 -0.29	26.91	26.24	26.63	1,283,261
09 Mar 26	26.69000 +1.36	26.71	24.50	24.94	973,536
06 Mar 26	25.33000 +0.18	25.57	24.38	24.65	1,110,984
05 Mar 26	25.15000 -1.31	26.46	25.04	26.32	966,694
04 Mar 26	26.46000 -0.14	26.93	26.31	26.87	736,004
03 Mar 26	26.60000 -0.57	26.90	26.06	26.54	596,729
02 Mar 26	27.17000 +0.64	27.30	25.98	26.08	898,390
27 Feb 26	26.53000 +0.13	26.59	26.01	26.30	862,355
26 Feb 26	26.40000 +0.47	26.48	25.74	25.93	581,402
25 Feb 26	25.93000 +0.50	26.09	25.36	25.77	587,974
24 Feb 26	25.43000 +0.31	25.43	24.63	25.00	903,441
23 Feb 26	25.12000 -0.25	25.74	24.81	25.50	846,562
20 Feb 26	25.37000 +0.10	25.42	24.77	25.23	1,721,111
19 Feb 26	25.27000 +0.14	25.42	24.92	25.16	785,408
18 Feb 26	25.13000 +0.35	25.17	24.44	24.75	1,659,591
17 Feb 26	24.78000 +0.47	25.07	24.29	24.31	1,061,420
13 Feb 26	24.31000 -0.03	24.63	23.77	24.28	692,043
12 Feb 26	24.34000 -0.53	25.50	24.24	25.19	951,131
11 Feb 26	24.87000 +0.13	25.40	24.58	24.97	959,448
10 Feb 26	24.74000 -0.44	25.36	24.57	25.01	1,824,298
09 Feb 26	25.18000 -0.45	26.35	25.08	26.21	1,989,479
06 Feb 26	25.63000 +2.69	25.77	23.46	23.75	2,566,464
05 Feb 26	22.94000 +0.98	23.47	22.34	23.38	3,454,392
04 Feb 26	21.96000 -0.13	22.28	21.71	22.15	881,133
03 Feb 26	22.09000 +0.46	22.15	21.44	21.63	911,998
02 Feb 26	21.63000 +0.18	21.92	21.31	21.38	839,200
30 Jan 26	21.45000 +0.36	21.49	20.40	20.82	770,909
29 Jan 26	21.09000 +0.11	21.27	20.66	21.13	553,835
28 Jan 26	20.98000 -0.35	21.52	20.94	21.43	622,202
27 Jan 26	21.33000 -0.17	21.50	21.05	21.44	325,064
26 Jan 26	21.50000 +0.37	21.51	20.87	21.09	401,431
23 Jan 26	21.13000 -0.66	22.08	20.86	21.86	1,107,819
22 Jan 26	21.79000 +0.52	21.91	21.43	21.44	954,527
21 Jan 26	21.27000 +0.09	21.43	20.93	21.10	695,044
20 Jan 26	21.18000 -0.25	21.82	21.18	21.39	724,193
16 Jan 26	21.43000 -0.11	21.72	21.33	21.57	779,266
15 Jan 26	21.54000 +0.15	21.67	21.25	21.25	700,948
14 Jan 26	21.39000 +0.05	21.56	20.90	21.32	863,399
13 Jan 26	21.34500 -0.57	22.11	21.25	22.03	589,160
12 Jan 26	21.91000 +0.54	21.99	21.43	21.45	568,380
09 Jan 26	21.37000 -0.09	21.82	21.29	21.46	573,109
08 Jan 26	21.46000 +0.24	21.74	21.22	21.23	481,512
07 Jan 26	21.22000 -0.27	21.99	21.06	21.49	855,789
06 Jan 26	21.49000 +1.27	21.74	19.97	20.40	1,457,143
05 Jan 26	20.22000 +0.16	20.61	19.90	20.10	1,123,440
02 Jan 26	20.06000 +0.64	20.07	19.44	19.57	816,737
31 Dec 25	19.42000 -0.27	19.79	19.36	19.66	656,420
30 Dec 25	19.69000 -0.20	19.99	19.68	19.90	405,606
29 Dec 25	19.89000 +0.05	19.93	19.63	19.83	387,084
26 Dec 25	19.84000 -0.40	20.27	19.82	20.17	373,869
24 Dec 25	20.24000 +0.09	20.55	20.16	20.21	373,669
23 Dec 25	20.15000 +0.46	20.34	19.63	19.63	791,231
22 Dec 25	19.69000 +0.47	19.93	19.24	19.38	743,074
19 Dec 25	19.22000 -0.39	19.81	19.09	19.79	2,995,524
18 Dec 25	19.61000 -0.17	20.06	19.56	20.03	706,743
17 Dec 25	19.78000 -0.60	20.47	19.76	20.47	995,707
16 Dec 25	20.38000 -0.15	20.75	20.32	20.59	808,063
15 Dec 25	20.53000 -0.45	21.04	20.44	21.04	959,185
12 Dec 25	20.98000 -0.05	21.28	20.81	21.01	764,072
11 Dec 25	21.03000 -0.01	21.49	20.89	21.04	3,260,126
10 Dec 25	21.04000 +0.59	21.05	20.19	20.38	7,412,874
09 Dec 25	20.45000 +0.14	20.50	19.86	20.07	921,307
08 Dec 25	20.31000 +0.17	20.85	20.10	20.39	1,458,335
05 Dec 25	20.14000 +0.13	20.16	19.84	19.95	621,297
04 Dec 25	20.01000 -0.06	20.29	19.90	20.09	704,582
03 Dec 25	20.07000 -0.05	20.13	19.82	20.12	592,318
02 Dec 25	20.12000 +0.77	20.16	19.19	19.35	1,648,657
01 Dec 25	19.35000 +0.07	19.39	19.02	19.08	699,791
28 Nov 25	19.28000 +0.23	19.44	19.06	19.10	331,385
26 Nov 25	19.05000 +0.57	19.16	18.45	18.56	910,951
25 Nov 25	18.48000 +0.45	18.56	17.96	18.10	739,144
24 Nov 25	18.03000 +0.19	18.19	17.68	17.92	910,304
21 Nov 25	17.84000 +0.23	18.06	17.31	17.64	772,788
20 Nov 25	17.61000 -0.29	18.17	17.47	18.05	904,723
19 Nov 25	17.90000 +0.01	18.06	17.73	17.94	607,671
18 Nov 25	17.89000 -0.02	18.15	17.78	17.93	578,615
17 Nov 25	17.91000 +0.16	18.48	17.75	17.75	725,967
14 Nov 25	17.75000 +0.34	17.98	16.50	17.01	1,013,820
13 Nov 25	17.41000 -0.59	18.00	17.37	18.00	670,592
12 Nov 25	18.00000 +0.18	18.02	17.71	17.82	589,303
11 Nov 25	17.82000 -0.02	17.84	17.59	17.73	379,863
10 Nov 25	17.84000 +0.14	18.12	17.75	17.75	533,156
07 Nov 25	17.70000 +0.09	17.73	17.36	17.54	495,125
06 Nov 25	17.61000 -0.39	18.15	17.58	18.00	438,787
05 Nov 25	18.00000 +0.32	18.11	17.55	17.56	372,266
04 Nov 25	17.68000 -0.46	18.11	17.67	17.91	483,035
03 Nov 25	18.14000 -0.11	18.55	17.90	18.52	845,621
31 Oct 25	18.25000 +0.14	18.43	17.98	18.17	810,438
30 Oct 25	18.11000 +0.68	18.33	17.66	17.66	635,289
29 Oct 25	17.43000 -0.41	17.96	17.32	17.75	493,908
28 Oct 25	17.84000 -0.25	18.06	17.51	18.06	538,523
27 Oct 25	18.09000 -0.07	18.35	17.96	18.32	405,269
24 Oct 25	18.16000 +0.06	18.43	18.10	18.33	320,880
23 Oct 25	18.10000 +0.43	18.17	17.80	17.84	390,528
22 Oct 25	17.67000 +0.06	17.73	17.32	17.54	589,374
21 Oct 25	17.61000 -1.14	18.79	17.56	18.71	1,379,384
20 Oct 25	18.75000 +0.20	18.94	18.60	18.82	433,986
17 Oct 25	18.55000 -0.16	18.83	18.37	18.59	544,609
16 Oct 25	18.71000 -0.29	19.13	18.61	18.96	667,195
15 Oct 25	19.00000 -0.31	19.44	18.84	19.40	4,028,230
14 Oct 25	19.31000 +0.34	19.41	18.71	18.86	586,688
13 Oct 25	18.97000 +0.48	19.00	18.51	18.76	455,282
10 Oct 25	18.49000 -0.34	19.07	18.42	18.96	689,887
09 Oct 25	18.83000 -0.12	19.25	18.73	19.09	702,593
08 Oct 25	18.95000 +0.10	19.05	18.72	18.98	656,728
07 Oct 25	18.85000 +0.27	18.88	18.58	18.69	626,447
06 Oct 25	18.58000 +0.40	19.03	18.43	18.58	782,184
03 Oct 25	18.18000 +0.06	18.55	18.10	18.18	1,013,336
02 Oct 25	18.12000 -0.01	18.16	17.61	18.05	623,652
01 Oct 25	18.13000 -0.91	19.01	18.07	18.88	1,354,832
30 Sep 25	19.04000 -0.11	19.24	18.86	19.10	944,787
29 Sep 25	19.15000 +0.39	19.21	18.83	19.18	1,203,127
26 Sep 25	18.76000 +0.37	18.89	18.48	18.51	1,204,820
25 Sep 25	18.39000 +0.30	18.55	18.06	18.08	992,412
24 Sep 25	18.09000 +0.13	18.23	17.95	17.99	568,114
23 Sep 25	17.96000 -0.07	18.35	17.90	18.03	780,715
22 Sep 25	18.03000 +0.31	18.34	17.45	17.64	819,028
19 Sep 25	17.72000 -0.17	18.04	17.66	17.96	2,779,280
18 Sep 25	17.89000 +0.82	17.90	17.02	17.03	1,556,443
17 Sep 25	17.07000 -0.09	17.50	17.05	17.21	1,084,867
16 Sep 25	17.16000 -0.11	17.33	17.05	17.25	557,921
15 Sep 25	17.27000 +0.23	17.53	17.05	17.12	838,205
12 Sep 25	17.04000 +0.05	17.16	16.80	16.94	385,125
11 Sep 25	16.99000 +0.20	17.03	16.51	16.79	669,980
10 Sep 25	16.79000 -0.26	17.26	16.64	17.11	531,745
09 Sep 25	17.05000 -0.03	17.20	16.96	17.05	796,492
08 Sep 25	17.08000 +0.35	17.23	16.74	16.83	957,929
05 Sep 25	16.73000 -0.17	16.93	16.66	16.91	554,013
04 Sep 25	16.90000 +0.24	16.92	16.75	16.75	595,163
03 Sep 25	16.66000 +0.01	16.87	16.50	16.66	606,442
02 Sep 25	16.65000 -0.02	16.80	16.31	16.52	642,612
29 Aug 25	16.67000 +0.15	16.67	16.44	16.63	402,608
28 Aug 25	16.52000 +0.12	16.65	16.36	16.37	414,057
27 Aug 25	16.40000 -0.13	16.66	16.32	16.50	437,794
26 Aug 25	16.53000 +0.31	16.64	16.20	16.24	518,679
25 Aug 25	16.22000 +0.22	16.28	15.96	16.00	632,437
22 Aug 25	16.00000 +0.15	16.07	15.79	15.97	546,461
21 Aug 25	15.85000 +0.21	15.89	15.62	15.64	457,182
20 Aug 25	15.64000 +0.07	15.73	15.42	15.51	602,717
19 Aug 25	15.57000 -0.40	15.94	15.53	15.92	744,485
18 Aug 25	15.97000 -0.10	16.34	15.95	16.10	706,743
15 Aug 25	16.07000 +0.17	16.08	15.68	15.90	1,023,568
14 Aug 25	15.90000 -0.05	16.03	15.76	15.88	546,913
13 Aug 25	15.95000 +0.13	16.17	15.82	15.97	723,183
12 Aug 25	15.82000 +0.22	15.85	15.56	15.76	642,865
11 Aug 25	15.60000 +0.32	15.69	15.22	15.30	693,004
08 Aug 25	15.28000 +0.00	15.53	15.23	15.31	589,664
07 Aug 25	15.28000 -0.08	15.49	15.12	15.48	665,538
06 Aug 25	15.36000 +0.68	15.39	14.81	14.86	1,211,283
05 Aug 25	14.68000 -0.06	14.81	14.55	14.78	696,153
04 Aug 25	14.74000 +0.77	14.78	13.96	13.96	1,606,916
01 Aug 25	13.97000 -0.35	14.28	13.74	14.21	1,028,059
31 Jul 25	14.32000 +1.00	15.22	14.21	14.32	1,451,852
30 Jul 25	13.32000 +0.19	13.67	13.16	13.17	1,275,252
29 Jul 25	13.13000 -0.18	13.45	13.07	13.38	433,295
28 Jul 25	13.31000 -0.08	13.51	13.27	13.36	560,915
25 Jul 25	13.39000 -0.11	13.69	13.38	13.54	392,945
24 Jul 25	13.50000 -0.75	14.23	13.36	14.20	768,355
23 Jul 25	14.25000 +0.32	14.29	13.92	13.98	444,331
22 Jul 25	13.93000 +0.03	14.09	13.85	13.90	433,991
21 Jul 25	13.90000 -0.08	14.03	13.81	13.98	463,624
18 Jul 25	13.98000 -0.25	14.30	13.96	14.23	552,302
17 Jul 25	14.23000 +0.01	14.37	14.06	14.31	851,587
16 Jul 25	14.22000 +0.27	14.22	13.87	14.01	581,376
15 Jul 25	13.95000 -0.25	14.19	13.93	14.15	579,433
14 Jul 25	14.20000 +0.01	14.26	14.00	14.21	539,697
11 Jul 25	14.19000 +0.37	14.30	13.81	13.84	707,579
10 Jul 25	13.82000 +0.43	14.24	13.56	13.77	1,320,038
09 Jul 25	13.39000 -0.27	13.78	13.34	13.78	400,720
08 Jul 25	13.66000 -0.38	14.17	13.56	14.03	891,079
07 Jul 25	14.04000 +0.01	14.25	13.94	13.98	796,574
03 Jul 25	14.03000 +0.16	14.08	13.77	13.92	377,022
02 Jul 25	13.87000 +0.10	13.89	13.63	13.80	839,513
01 Jul 25	13.77000 -0.11	13.92	13.64	13.81	838,455
30 Jun 25	13.88000 +0.26	13.89	13.60	13.75	776,665
27 Jun 25	13.62000 +0.00	13.68	13.43	13.61	555,855
26 Jun 25	13.62000 +0.19	13.71	13.30	13.44	588,676
25 Jun 25	13.43000 +0.11	13.52	13.28	13.36	975,441
24 Jun 25	13.32000 +0.14	13.67	13.14	13.26	862,338
23 Jun 25	13.18000 -0.07	13.22	12.89	13.20	1,256,905
20 Jun 25	13.25000 -0.01	13.60	13.19	13.26	1,670,663
18 Jun 25	13.26000 -0.04	13.40	13.21	13.29	690,944
17 Jun 25	13.30000 -0.02	13.34	12.85	13.24	983,070
16 Jun 25	13.32000 +0.15	13.48	13.20	13.20	1,233,326
13 Jun 25	13.17000 -0.24	13.41	13.15	13.38	400,025
12 Jun 25	13.41000 -0.30	13.66	13.35	13.61	546,515
11 Jun 25	13.71000 -0.03	13.95	13.68	13.79	777,822
10 Jun 25	13.74000 +0.03	13.89	13.52	13.73	773,838
09 Jun 25	13.71000 +0.47	13.88	13.23	13.24	1,160,958
06 Jun 25	13.24000 +0.22	13.27	13.05	13.14	623,207
05 Jun 25	13.02000 -0.11	13.12	12.95	13.10	661,157
04 Jun 25	13.13000 -0.18	13.31	13.10	13.25	641,704
03 Jun 25	13.31000 +0.06	13.50	12.96	13.25	1,034,813
02 Jun 25	13.25000 -0.20	13.51	13.22	13.51	664,881
30 May 25	13.45000 +0.03	13.60	13.33	13.42	1,127,968
29 May 25	13.42000 +0.31	13.49	12.92	13.21	1,080,276
28 May 25	13.11000 -0.26	13.38	13.07	13.37	605,981
27 May 25	13.37000 -0.03	13.54	13.31	13.41	781,997
23 May 25	13.40000 +0.26	13.51	12.95	13.11	841,971
22 May 25	13.14000 -0.29	13.48	13.11	13.41	914,347
21 May 25	13.43000 -0.28	13.73	13.41	13.69	769,738
20 May 25	13.71000 -0.19	13.88	13.65	13.85	638,931
19 May 25	13.90000 -0.06	13.99	13.82	13.90	664,912
16 May 25	13.96000 +0.27	14.05	13.73	13.73	1,175,514
15 May 25	13.69000 -0.29	14.08	13.58	13.96	2,579,074
14 May 25	13.98000 -0.19	14.28	13.90	14.15	3,048,172
13 May 25	14.17000 -0.42	14.65	14.06	14.52	1,399,561
12 May 25	14.59000 -0.25	15.05	14.56	15.05	1,188,784
09 May 25	14.84000 +0.04	14.98	14.69	14.89	631,151
08 May 25	14.80000 +0.14	14.86	14.53	14.70	1,131,464
07 May 25	14.66000 -0.08	14.86	14.62	14.83	719,977
06 May 25	14.74000 -0.76	15.40	14.72	15.38	1,420,493
05 May 25	15.50000 -0.15	15.80	15.34	15.67	1,940,173
02 May 25	15.65000 -0.02	15.83	15.29	15.54	1,912,259
01 May 25	15.67000 -0.70	16.48	15.38	16.41	2,858,719
30 Apr 25	16.37000 +0.44	16.41	15.85	15.98	2,910,748
29 Apr 25	15.93000 -0.37	16.30	15.87	16.14	3,686,571
28 Apr 25	16.30000 -0.02	16.50	16.27	16.38	2,139,346
25 Apr 25	16.32000 -0.06	16.60	16.27	16.37	5,021,365
24 Apr 25	16.38000 +0.36	16.49	16.04	16.10	2,123,332
23 Apr 25	16.02000 -0.03	16.25	15.90	16.10	1,176,012
22 Apr 25	16.05000 +0.29	16.10	15.82	16.02	1,314,840
21 Apr 25	15.76000 -0.17	16.12	15.55	15.93	4,173,772
17 Apr 25	15.93000 +0.13	16.01	15.80	15.81	1,170,823
16 Apr 25	15.80000 +0.04	16.06	15.72	15.76	1,291,972
15 Apr 25	15.76000 +0.17	15.91	15.62	15.62	1,111,259
14 Apr 25	15.59000 -0.07	15.89	15.55	15.83	947,148
11 Apr 25	15.66000 +0.17	15.76	15.25	15.57	1,043,797
10 Apr 25	15.49000 +0.36	15.63	15.00	15.05	1,565,046
09 Apr 25	15.13000 -0.12	15.77	15.06	15.14	1,848,205
08 Apr 25	15.25000 -0.25	16.13	15.14	16.13	1,333,581
07 Apr 25	15.50000 +0.27	15.89	14.67	15.13	1,979,472
04 Apr 25	15.23000 -0.55	15.90	15.19	15.70	2,728,266
03 Apr 25	15.78000 +0.46	15.91	15.04	15.09	1,758,824
02 Apr 25	15.32000 -0.20	15.77	15.24	15.51	3,996,096
01 Apr 25	15.52000 +0.80	16.35	14.67	14.72	5,937,312
31 Mar 25	14.72000 +0.05	14.97	14.10	14.16	924,434
28 Mar 25	14.67500 -0.32	15.04	14.32	15.04	723,750
27 Mar 25	15.00000 +0.01	15.35	14.93	14.99	784,080
26 Mar 25	14.99000 +0.11	15.29	14.85	14.92	915,475
25 Mar 25	14.88000 -0.01	15.00	14.62	14.90	774,740
24 Mar 25	14.89000 +0.64	14.94	14.28	14.36	1,187,968
21 Mar 25	14.25000 +0.37	14.36	13.77	13.88	1,522,164
20 Mar 25	13.88000 -0.32	14.15	13.88	14.10	468,093
19 Mar 25	14.20000 +0.25	14.32	13.89	13.94	385,528
18 Mar 25	13.95000 +0.14	14.04	13.74	13.74	343,831
17 Mar 25	13.81000 +0.36	14.19	13.62	14.12	418,115
14 Mar 25	13.45000 +0.31	13.53	13.20	13.20	504,165
13 Mar 25	13.14000 -0.22	13.46	13.14	13.35	413,149
12 Mar 25	13.36000 -0.10	13.57	13.28	13.55	396,772
11 Mar 25	13.46000 +0.28	13.57	13.09	13.09	506,976
10 Mar 25	13.18000 -0.16	13.53	13.11	13.23	539,396
07 Mar 25	13.34000 +0.00	13.49	13.16	13.26	471,570
06 Mar 25	13.34000 +0.05	13.55	13.19	13.24	558,960
05 Mar 25	13.29000 +0.01	13.36	13.17	13.28	666,418
04 Mar 25	13.28000 -0.26	13.50	13.25	13.39	627,020
03 Mar 25	13.54000 -0.22	13.85	13.49	13.75	494,956
28 Feb 25	13.76000 +0.24	13.76	13.40	13.49	387,255
27 Feb 25	13.52000 +0.11	13.71	13.34	13.42	289,628
26 Feb 25	13.41000 -0.14	13.63	13.38	13.54	425,450
25 Feb 25	13.55000 +0.15	13.58	13.16	13.43	340,955
24 Feb 25	13.40000 -0.20	13.56	13.25	13.55	531,464
21 Feb 25	13.60000 -0.24	13.93	13.49	13.82	702,345
20 Feb 25	13.84000 -0.27	14.09	13.78	14.08	757,564
19 Feb 25	14.11000 +0.11	14.41	14.00	14.11	359,973
18 Feb 25	14.00000 -0.05	14.23	13.98	14.08	623,071
14 Feb 25	14.05000 -0.33	14.50	14.01	14.35	415,379
13 Feb 25	14.38000 +0.48	14.45	13.94	14.02	652,913
12 Feb 25	13.90000 -0.06	14.10	13.69	13.99	721,291
11 Feb 25	13.96000 +0.55	14.07	13.49	13.51	1,093,265
10 Feb 25	13.41000 -0.02	13.51	13.06	13.41	850,737
07 Feb 25	13.43000 +1.07	13.56	12.44	12.48	1,771,248
06 Feb 25	12.36000 +0.12	12.85	12.20	12.70	1,547,122
05 Feb 25	12.24000 +0.17	12.41	12.06	12.07	1,220,146
04 Feb 25	12.07000 +0.14	12.15	11.83	11.93	414,021
03 Feb 25	11.93000 -0.08	12.02	11.60	11.70	518,547
31 Jan 25	12.01000 -0.22	12.33	11.85	12.30	503,162
30 Jan 25	12.23000 -0.19	12.62	12.19	12.61	701,780
29 Jan 25	12.42000 -0.06	12.55	12.32	12.41	509,798
28 Jan 25	12.48000 +0.12	12.50	12.27	12.29	316,036
27 Jan 25	12.36000 -0.10	12.65	12.33	12.50	373,563
24 Jan 25	12.46000 +0.06	12.47	12.27	12.38	228,844
23 Jan 25	12.40000 +0.00	12.51	12.29	12.40	185,297
22 Jan 25	12.40000 -0.07	12.76	12.33	12.51	294,478
21 Jan 25	12.47000 +0.17	12.51	12.30	12.30	431,505
17 Jan 25	12.30000 +0.06	12.46	12.24	12.24	269,755
16 Jan 25	12.24000 +0.10	12.26	12.08	12.19	287,472
15 Jan 25	12.14000 +0.01	12.28	12.06	12.22	463,946
14 Jan 25	12.13000 -0.04	12.45	12.01	12.20	815,088
13 Jan 25	12.17000 +0.35	12.35	11.75	11.81	412,105
10 Jan 25	11.82000 -0.07	11.88	11.69	11.85	283,290
08 Jan 25	11.89000 -0.27	12.15	11.86	12.12	291,758
07 Jan 25	12.16000 +0.06	12.16	11.96	12.10	565,357
06 Jan 25	12.10000 -0.02	12.28	12.05	12.20	250,625
03 Jan 25	12.12000 +0.00	12.20	12.03	12.17	243,475
02 Jan 25	12.12000 -0.10	12.29	12.11	12.22	244,811
31 Dec 24	12.22000 -0.04	12.40	12.20	12.24	314,135
30 Dec 24	12.26000 -0.06	12.39	12.03	12.23	229,311
27 Dec 24	12.32500 +0.03	12.41	12.15	12.30	290,409
26 Dec 24	12.29000 +0.41	12.31	11.78	11.82	271,416
24 Dec 24	11.88000 +0.14	11.90	11.71	11.74	170,651
23 Dec 24	11.74000 -0.04	11.84	11.66	11.78	320,145
20 Dec 24	11.78000 +0.04	11.85	11.58	11.65	1,329,595
19 Dec 24	11.74000 +0.04	11.87	11.56	11.81	492,472
18 Dec 24	11.70000 -0.30	12.19	11.68	12.07	313,325
17 Dec 24	12.00000 +0.01	12.07	11.88	11.99	352,952
16 Dec 24	11.99000 -0.21	12.43	11.94	12.20	317,345
13 Dec 24	12.20000 -0.08	12.34	12.07	12.34	273,594
12 Dec 24	12.28000 -0.02	12.46	12.24	12.30	258,905
11 Dec 24	12.30000 +0.13	12.36	12.10	12.25	275,793
10 Dec 24	12.17000 +0.06	12.22	12.03	12.08	708,921
09 Dec 24	12.11000 -0.15	12.39	12.09	12.21	295,123
06 Dec 24	12.26000 -0.25	12.61	12.12	12.61	284,841
05 Dec 24	12.51000 -0.13	12.73	12.41	12.64	447,345
04 Dec 24	12.64000 +0.07	12.74	12.44	12.58	244,431
03 Dec 24	12.57000 -0.08	12.62	12.46	12.59	206,899
02 Dec 24	12.65000 -0.15	12.80	12.47	12.80	305,148
29 Nov 24	12.80000 +0.15	12.82	12.60	12.73	228,377
27 Nov 24	12.65000 +0.11	12.76	12.58	12.58	227,106
26 Nov 24	12.54000 -0.08	12.56	12.34	12.56	301,757
25 Nov 24	12.62000 +0.02	12.85	12.59	12.71	618,450
22 Nov 24	12.60000 +0.51	12.64	12.12	12.12	1,524,090
21 Nov 24	12.09000 +0.00	12.18	11.99	12.07	402,052
20 Nov 24	12.09000 +0.05	12.38	11.97	12.00	552,766
19 Nov 24	12.04000 -0.02	12.07	11.84	11.95	643,028
18 Nov 24	12.06000 +0.14	12.11	11.92	11.99	510,683
15 Nov 24	11.92000 -0.10	12.02	11.54	11.95	758,984
14 Nov 24	12.02000 +0.17	12.19	11.09	11.55	985,175
13 Nov 24	11.85000 +0.08	12.09	11.76	11.81	565,350
12 Nov 24	11.77000 +0.00	11.86	11.69	11.73	244,082
11 Nov 24	11.77000 +0.05	12.03	11.76	11.84	313,506
08 Nov 24	11.72000 +0.02	11.79	11.64	11.70	315,464
07 Nov 24	11.70000 -0.10	11.79	11.62	11.79	401,117
06 Nov 24	11.80000 +0.31	11.91	11.57	11.86	457,336
05 Nov 24	11.49000 -0.04	11.75	11.48	11.52	292,646
04 Nov 24	11.53000 -0.03	11.64	11.43	11.48	358,823
01 Nov 24	11.56000 +0.07	11.76	11.36	11.62	391,286
31 Oct 24	11.49000 -0.16	11.64	11.37	11.64	431,789
30 Oct 24	11.65000 -0.10	11.86	11.59	11.73	270,718
29 Oct 24	11.75000 -0.12	11.91	11.63	11.88	281,659
28 Oct 24	11.87000 +0.30	11.88	11.50	11.62	998,655
25 Oct 24	11.57000 +0.15	11.59	11.36	11.47	311,324
24 Oct 24	11.42000 -0.13	11.70	11.40	11.58	482,873
23 Oct 24	11.55000 -0.16	11.85	11.41	11.70	513,351
22 Oct 24	11.71000 +0.22	11.74	11.45	11.48	357,400
21 Oct 24	11.49000 -0.11	11.69	11.48	11.63	282,106
18 Oct 24	11.60000 -0.20	11.88	11.59	11.78	332,145
17 Oct 24	11.80000 +0.15	11.93	11.57	11.68	311,911
16 Oct 24	11.65000 +0.21	11.77	11.24	11.24	408,709
15 Oct 24	11.44000 +0.18	11.59	11.26	11.30	1,251,148
14 Oct 24	11.26000 -0.08	11.35	11.19	11.35	412,502
11 Oct 24	11.34000 -0.04	11.54	11.33	11.43	263,137
10 Oct 24	11.38000 +0.12	11.38	11.20	11.28	348,992
09 Oct 24	11.26000 +0.08	11.31	11.13	11.24	423,450
08 Oct 24	11.18000 -0.15	11.33	11.02	11.33	594,448
07 Oct 24	11.33000 -0.07	11.50	11.20	11.50	391,962
04 Oct 24	11.40000 +0.45	11.48	11.10	11.10	407,697
03 Oct 24	10.95000 -0.15	11.12	10.86	11.10	342,095
02 Oct 24	11.10000 -0.13	11.31	10.89	11.26	440,539
01 Oct 24	11.23000 +0.02	11.31	11.16	11.21	733,689
30 Sep 24	11.21000 +0.39	11.30	10.83	10.83	967,007
27 Sep 24	10.82000 +0.14	10.90	10.69	10.73	387,843
26 Sep 24	10.68000 +0.04	10.74	10.56	10.66	315,480
25 Sep 24	10.64000 -0.09	10.80	10.60	10.80	307,190
24 Sep 24	10.73000 -0.29	10.94	10.63	10.91	539,301
23 Sep 24	11.02000 +0.25	11.05	10.77	10.80	332,790
20 Sep 24	10.77000 -0.08	10.98	10.76	10.84	782,686
19 Sep 24	10.85000 -0.06	10.98	10.80	10.97	338,962
18 Sep 24	10.91000 -0.26	11.19	10.88	11.19	294,938
17 Sep 24	11.17000 +0.37	11.18	10.81	10.81	517,096
16 Sep 24	10.80000 -0.20	11.12	10.77	11.00	377,451
13 Sep 24	11.00000 +0.03	11.15	10.97	10.98	492,336
12 Sep 24	10.97000 +0.09	11.15	10.92	10.97	414,002
11 Sep 24	10.88000 -0.22	11.10	10.81	11.09	398,042
10 Sep 24	11.10000 -0.09	11.32	10.93	11.22	468,485
09 Sep 24	11.19000 -0.34	11.60	11.18	11.53	562,246
06 Sep 24	11.53000 -0.34	11.95	11.48	11.84	689,470
05 Sep 24	11.87000 -0.02	11.99	11.65	11.89	742,620
04 Sep 24	11.89000 -0.02	12.03	11.82	11.88	258,493
03 Sep 24	11.91000 -0.31	12.21	11.90	12.12	352,705
30 Aug 24	12.22000 +0.42	12.23	11.83	11.83	454,711
29 Aug 24	11.80000 +0.04	11.86	11.68	11.79	487,240
28 Aug 24	11.76000 +0.00	11.84	11.67	11.67	417,893
27 Aug 24	11.76000 -0.04	11.95	11.67	11.75	272,512
26 Aug 24	11.80000 -0.05	12.00	11.77	11.93	264,529
23 Aug 24	11.85000 +0.10	11.86	11.61	11.71	526,982
22 Aug 24	11.75000 +0.05	11.82	11.57	11.69	181,337
21 Aug 24	11.70000 -0.03	12.01	11.61	11.74	351,446
20 Aug 24	11.73000 -0.27	12.00	11.69	11.97	509,520
19 Aug 24	12.00000 +0.20	12.01	11.65	11.82	594,645
16 Aug 24	11.80000 +0.40	11.81	11.40	11.43	957,936
15 Aug 24	11.40000 +0.05	11.58	11.35	11.49	333,755
14 Aug 24	11.35000 -0.24	11.71	11.31	11.69	384,035
13 Aug 24	11.59000 +0.11	11.75	11.42	11.50	565,001
12 Aug 24	11.48000 +0.06	11.58	11.44	11.57	608,210
09 Aug 24	11.42000 +0.08	11.59	11.40	11.52	510,897
08 Aug 24	11.34000 +0.13	11.66	11.29	11.32	738,114
07 Aug 24	11.21000 +0.36	11.27	10.89	10.90	510,296
06 Aug 24	10.85000 -0.29	11.22	10.79	11.05	498,088
05 Aug 24	11.14000 +0.07	11.27	10.69	10.90	577,195
02 Aug 24	11.07000 +0.58	11.41	10.61	10.64	947,564
01 Aug 24	10.49000 +0.07	10.94	10.34	10.58	622,011
31 Jul 24	10.42000 +0.04	10.64	10.26	10.46	405,345
30 Jul 24	10.38000 +0.26	10.43	10.17	10.17	379,022
29 Jul 24	10.12000 -0.20	10.35	10.03	10.31	416,633
26 Jul 24	10.32000 -0.02	10.44	10.10	10.44	659,593
25 Jul 24	10.34000 +0.29	10.40	10.07	10.13	557,131
24 Jul 24	10.05000 -0.03	10.16	9.98	10.07	431,785
23 Jul 24	10.08000 -0.02	10.17	10.01	10.08	383,957
22 Jul 24	10.10000 +0.10	10.11	9.91	10.00	520,727
19 Jul 24	10.00000 -0.29	10.25	9.99	10.25	859,515
18 Jul 24	10.29000 +0.04	10.36	10.14	10.25	480,799
17 Jul 24	10.25000 +0.03	10.37	10.16	10.20	559,145
16 Jul 24	10.22000 +0.09	10.31	10.13	10.13	261,242
15 Jul 24	10.13000 +0.02	10.26	10.13	10.23	245,135
12 Jul 24	10.11000 -0.02	10.23	10.06	10.15	390,655
11 Jul 24	10.13000 +0.32	10.14	9.80	9.80	349,787
10 Jul 24	9.81000 +0.10	9.90	9.71	9.75	467,063
09 Jul 24	9.71000 -0.28	10.03	9.65	10.03	626,108
08 Jul 24	9.99000 -0.08	10.14	9.91	10.09	403,215
05 Jul 24	10.07000 -0.18	10.25	10.01	10.15	299,033
03 Jul 24	10.25000 -0.08	10.40	10.16	10.33	215,165
02 Jul 24	10.33000 -0.01	10.44	10.26	10.34	553,910
01 Jul 24	10.34000 -0.13	10.57	10.31	10.53	461,086
28 Jun 24	10.47000 +0.25	10.48	10.22	10.27	313,958
27 Jun 24	10.22000 -0.11	10.35	10.14	10.33	338,582
26 Jun 24	10.33000 +0.18	10.41	10.22	10.22	421,157
25 Jun 24	10.15000 -0.12	10.35	10.15	10.30	229,746
24 Jun 24	10.27000 +0.16	10.34	10.10	10.10	560,505
21 Jun 24	10.11000 -0.07	10.26	10.08	10.17	1,038,298
20 Jun 24	10.18000 -0.14	10.46	10.17	10.33	438,356
18 Jun 24	10.32000 +0.11	10.40	10.17	10.20	409,373
17 Jun 24	10.21000 +0.18	10.23	9.90	10.00	369,301
14 Jun 24	10.03000 -0.14	10.19	10.01	10.10	350,614
13 Jun 24	10.17000 -0.13	10.36	10.15	10.32	403,590
12 Jun 24	10.30000 +0.10	10.41	10.25	10.27	416,161
11 Jun 24	10.20000 -0.07	10.23	10.06	10.19	419,918
10 Jun 24	10.27000 -0.21	10.45	10.03	10.42	659,931
07 Jun 24	10.48000 +0.06	10.50	10.36	10.37	348,125
06 Jun 24	10.42000 +0.06	10.48	10.33	10.36	352,664
05 Jun 24	10.36000 +0.11	10.46	10.23	10.32	243,234
04 Jun 24	10.25000 -0.07	10.38	10.21	10.24	410,743
03 Jun 24	10.32000 -0.17	10.58	10.30	10.56	314,683
31 May 24	10.49000 +0.20	10.56	10.27	10.30	479,919
30 May 24	10.29000 +0.09	10.40	10.21	10.23	383,908
29 May 24	10.20000 -0.04	10.33	10.13	10.23	341,658
28 May 24	10.24000 +0.04	10.38	10.17	10.17	555,202
24 May 24	10.20000 +0.22	10.21	9.98	9.98	374,556
23 May 24	9.98000 +0.01	10.10	9.90	10.00	556,150
22 May 24	9.97000 -0.08	10.14	9.93	10.00	572,761
21 May 24	10.05000 +0.04	10.19	10.01	10.04	361,366
20 May 24	10.01000 -0.22	10.26	10.01	10.18	427,787
17 May 24	10.23000 +0.07	10.26	10.04	10.20	1,071,042
16 May 24	10.16000 -0.05	10.27	10.15	10.22	569,697
15 May 24	10.21000 -0.13	10.39	10.11	10.36	632,654
14 May 24	10.34000 +0.03	10.38	10.26	10.37	475,980
13 May 24	10.31000 +0.05	10.47	10.27	10.27	398,776
10 May 24	10.26000 -0.07	10.39	10.15	10.31	660,962
09 May 24	10.33000 -0.01	10.37	10.20	10.30	533,070
08 May 24	10.34000 -0.04	10.46	10.17	10.30	580,861
07 May 24	10.38000 +0.06	10.69	10.33	10.33	1,015,574
06 May 24	10.32000 -0.11	10.52	10.30	10.45	563,871
03 May 24	10.43000 -0.11	10.54	10.29	10.54	936,935
02 May 24	10.54000 -0.49	10.69	9.80	10.69	1,342,406
01 May 24	11.03000 +0.05	11.09	10.77	10.90	470,452
30 Apr 24	10.98000 -0.20	11.16	10.97	11.16	325,838
29 Apr 24	11.18000 -0.18	11.47	11.03	11.43	519,977
26 Apr 24	11.36000 +0.29	11.40	11.12	11.18	393,055
25 Apr 24	11.07000 -0.43	11.42	10.94	11.32	521,372
24 Apr 24	11.50000 +0.03	11.52	11.36	11.46	387,933
23 Apr 24	11.47000 +0.31	11.50	11.18	11.18	760,545
22 Apr 24	11.16000 -0.04	11.28	11.15	11.26	367,244
19 Apr 24	11.20000 +0.24	11.24	10.90	10.90	823,305
18 Apr 24	10.95500 -0.11	11.06	10.93	11.05	616,492
17 Apr 24	11.06000 -0.20	11.35	10.96	11.35	451,046
16 Apr 24	11.26000 +0.44	11.28	10.82	10.95	728,487
15 Apr 24	10.82000 -0.03	11.10	10.74	10.87	468,579
12 Apr 24	10.85000 -0.41	11.29	10.70	11.22	639,178
11 Apr 24	11.26000 +0.21	11.30	11.01	11.14	716,537
10 Apr 24	11.05000 +0.33	11.15	10.63	10.67	1,047,684
09 Apr 24	10.72000 -0.11	10.85	10.68	10.83	414,423
08 Apr 24	10.83000 +0.19	10.87	10.60	10.61	394,659
05 Apr 24	10.64000 -0.07	10.77	10.64	10.71	346,810
04 Apr 24	10.71000 -0.21	11.09	10.69	10.95	272,331
03 Apr 24	10.92000 +0.01	11.02	10.88	10.96	301,924
02 Apr 24	10.91000 -0.20	11.03	10.84	11.00	464,566
01 Apr 24	11.11000 -0.22	11.40	11.02	11.38	550,405
28 Mar 24	11.33000 +0.23	11.38	10.96	11.11	757,675
27 Mar 24	11.10000 +0.02	11.27	11.07	11.27	398,444
26 Mar 24	11.08000 +0.30	11.22	10.76	10.80	622,596
25 Mar 24	10.78000 +0.00	10.85	10.76	10.78	336,003
22 Mar 24	10.78000 +0.07	10.91	10.75	10.85	457,119
21 Mar 24	10.71000 +0.07	10.82	10.70	10.70	354,460
20 Mar 24	10.64000 +0.21	10.69	10.35	10.45	281,836
19 Mar 24	10.43000 +0.14	10.54	10.30	10.30	373,362
18 Mar 24	10.29000 -0.16	10.47	10.28	10.41	279,448
15 Mar 24	10.45000 +0.00	10.51	10.31	10.42	393,238
14 Mar 24	10.45000 -0.15	10.60	10.33	10.60	587,463
13 Mar 24	10.60000 -0.06	10.70	10.58	10.65	231,780
12 Mar 24	10.66000 +0.07	10.70	10.45	10.59	256,511
11 Mar 24	10.59000 -0.01	10.68	10.46	10.61	203,599
08 Mar 24	10.60000 +0.15	10.74	10.52	10.54	315,910
07 Mar 24	10.45000 +0.06	10.58	10.38	10.44	419,383
06 Mar 24	10.39000 -0.05	10.48	10.35	10.44	377,185
05 Mar 24	10.44000 +0.17	10.50	10.24	10.26	266,776
04 Mar 24	10.27000 +0.04	10.44	10.23	10.23	460,536
01 Mar 24	10.23000 -0.26	10.53	10.18	10.52	945,613
29 Feb 24	10.49000 -0.10	10.76	10.44	10.61	702,377
28 Feb 24	10.59000 -0.04	10.72	10.58	10.63	684,654
27 Feb 24	10.63000 +0.08	10.75	10.52	10.61	366,420
26 Feb 24	10.55000 -0.16	10.84	10.55	10.75	403,409
23 Feb 24	10.71000 +0.08	10.80	10.59	10.69	324,668
22 Feb 24	10.63000 +0.01	10.73	10.46	10.65	701,413
21 Feb 24	10.62000 -0.34	11.05	10.48	10.94	993,045
20 Feb 24	10.96000 +0.28	10.96	10.60	10.69	677,510
16 Feb 24	10.68000 -0.19	10.90	10.65	10.90	1,374,095
15 Feb 24	10.87000 +0.12	10.99	10.69	10.87	1,276,940
14 Feb 24	10.75000 +0.33	10.78	10.44	10.45	712,588
13 Feb 24	10.42000 -0.03	10.51	10.10	10.25	769,620
12 Feb 24	10.45000 +0.26	10.57	10.19	10.19	892,144
09 Feb 24	10.19000 +0.19	10.24	9.96	10.00	732,739
08 Feb 24	10.00000 -0.04	10.25	9.97	10.04	683,677
07 Feb 24	10.04000 +0.00	10.10	9.92	10.05	629,181
06 Feb 24	10.04000 -0.27	10.34	10.00	10.29	814,764
05 Feb 24	10.31000 +0.25	10.34	9.91	10.27	992,089
02 Feb 24	10.06000 +0.47	10.24	9.69	10.00	1,568,591
01 Feb 24	9.59000 +0.99	9.90	9.21	9.23	2,716,658
31 Jan 24	8.60000 -0.03	8.76	8.54	8.54	479,972
30 Jan 24	8.63000 -0.15	8.77	8.62	8.77	236,639
29 Jan 24	8.78000 +0.13	8.78	8.59	8.64	574,126
26 Jan 24	8.65000 -0.08	8.80	8.20	8.76	222,757
25 Jan 24	8.73000 +0.04	8.78	8.71	8.74	340,043
24 Jan 24	8.69000 +0.04	8.76	8.65	8.71	213,601
23 Jan 24	8.65000 +0.00	8.73	8.64	8.70	317,627
22 Jan 24	8.65000 +0.23	8.67	8.49	8.49	272,957
19 Jan 24	8.42000 +0.00	8.45	8.26	8.45	462,843
18 Jan 24	8.42000 -0.10	8.60	8.39	8.55	191,075
17 Jan 24	8.52000 -0.04	8.54	8.47	8.52	338,914
16 Jan 24	8.56000 +0.02	8.57	8.44	8.47	355,886
12 Jan 24	8.54000 +0.03	8.60	8.48	8.58	211,625
11 Jan 24	8.51000 -0.06	8.57	8.49	8.57	147,284
10 Jan 24	8.57000 +0.07	8.60	8.46	8.50	224,043
09 Jan 24	8.50000 -0.14	8.55	8.48	8.53	318,659
08 Jan 24	8.64000 +0.06	8.64	8.55	8.57	295,485
05 Jan 24	8.58000 -0.12	8.80	8.58	8.70	229,046
04 Jan 24	8.70000 -0.01	8.81	8.69	8.70	285,365
03 Jan 24	8.71000 -0.01	8.80	8.65	8.70	249,539
02 Jan 24	8.72000 -0.02	8.77	8.66	8.73	292,041
29 Dec 23	8.74000 -0.02	8.83	8.66	8.75	604,792
28 Dec 23	8.76000 -0.11	8.86	8.72	8.83	159,993
27 Dec 23	8.87000 -0.07	8.97	8.86	8.94	368,770
26 Dec 23	8.94000 +0.06	8.96	8.86	8.86	116,107
22 Dec 23	8.88000 -0.07	9.03	8.85	9.00	206,985
21 Dec 23	8.95000 +0.03	9.05	8.90	8.94	489,570
20 Dec 23	8.92000 +0.00	9.07	8.85	8.88	452,060
19 Dec 23	8.92000 +0.08	9.00	8.81	8.94	388,693
18 Dec 23	8.84000 +0.12	8.89	8.67	8.76	354,430
15 Dec 23	8.72000 -0.19	8.99	8.71	8.99	1,051,455
14 Dec 23	8.91000 +0.01	9.00	8.80	8.99	408,775
13 Dec 23	8.90000 +0.24	8.97	8.66	8.66	661,233
12 Dec 23	8.66000 -0.01	8.75	8.62	8.65	244,981
11 Dec 23	8.67000 -0.02	8.72	8.60	8.70	232,171
08 Dec 23	8.69000 +0.02	8.74	8.61	8.68	189,406
07 Dec 23	8.67000 +0.20	8.67	8.44	8.44	237,309
06 Dec 23	8.47000 -0.22	8.85	8.47	8.71	317,351
05 Dec 23	8.69000 -0.07	8.84	8.65	8.75	499,901
04 Dec 23	8.76000 +0.38	8.76	8.35	8.35	607,740
01 Dec 23	8.38000 +0.18	8.45	8.16	8.16	435,920
30 Nov 23	8.20000 +0.13	8.25	8.06	8.06	500,571
29 Nov 23	8.07000 -0.04	8.20	8.07	8.17	472,861
28 Nov 23	8.11000 +0.00	8.15	7.72	8.12	808,581
27 Nov 23	8.11000 -0.13	8.20	8.02	8.15	440,723
24 Nov 23	8.24000 -0.04	8.33	8.22	8.29	106,533
22 Nov 23	8.28000 -0.01	8.41	8.23	8.25	361,081
21 Nov 23	8.29000 -0.10	8.41	8.26	8.34	342,212
20 Nov 23	8.39000 +0.15	8.51	8.22	8.22	418,092
17 Nov 23	8.24000 -0.08	8.42	8.13	8.41	609,718
16 Nov 23	8.32000 -0.29	8.85	8.06	8.71	715,325
15 Nov 23	8.61000 +0.09	8.68	8.48	8.48	430,413
14 Nov 23	8.52000 +0.27	8.61	8.38	8.39	338,997
13 Nov 23	8.25000 +0.03	8.31	8.21	8.24	224,845
10 Nov 23	8.22000 -0.06	8.30	8.16	8.29	231,771
09 Nov 23	8.28000 +0.04	8.31	8.22	8.26	184,123
08 Nov 23	8.24000 -0.07	8.33	8.21	8.33	130,204
07 Nov 23	8.31000 -0.19	8.46	8.30	8.43	163,972
06 Nov 23	8.50000 +0.01	8.55	8.44	8.54	242,137
03 Nov 23	8.49000 +0.11	8.56	8.43	8.50	452,871
02 Nov 23	8.38000 +0.24	8.45	8.15	8.17	506,495
01 Nov 23	8.14000 -0.06	8.25	8.12	8.21	251,241
31 Oct 23	8.20000 +0.06	8.24	8.11	8.14	211,741
30 Oct 23	8.14000 +0.12	8.17	7.99	8.06	240,303
27 Oct 23	8.02000 +0.01	8.09	7.90	7.99	394,020
26 Oct 23	8.01000 +0.31	8.01	7.71	7.81	452,194
25 Oct 23	7.70000 -0.17	7.88	7.70	7.80	309,482
24 Oct 23	7.87000 -0.07	8.03	7.87	8.01	263,409
23 Oct 23	7.94000 -0.04	8.10	7.92	7.98	409,593
20 Oct 23	7.98000 +0.13	8.05	7.82	7.87	301,912
19 Oct 23	7.85000 -0.18	8.01	7.81	8.01	788,300
18 Oct 23	8.03000 -0.20	8.23	8.02	8.20	244,162
17 Oct 23	8.23000 +0.21	8.31	8.00	8.00	426,559
16 Oct 23	8.02000 -0.04	8.15	8.02	8.10	437,407
13 Oct 23	8.06000 -0.23	8.31	8.00	8.29	509,855
12 Oct 23	8.29000 -0.08	8.36	8.26	8.35	213,564
11 Oct 23	8.37000 +0.02	8.42	8.30	8.38	157,969
10 Oct 23	8.35000 +0.02	8.45	8.34	8.38	214,728
09 Oct 23	8.33000 -0.05	8.38	8.29	8.30	274,886
06 Oct 23	8.38000 +0.02	8.51	8.37	8.38	306,529
05 Oct 23	8.36000 +0.01	8.38	8.31	8.35	236,204
04 Oct 23	8.35000 +0.07	8.38	8.15	8.16	285,212
03 Oct 23	8.28000 -0.03	8.33	8.20	8.28	299,084
02 Oct 23	8.31000 +0.06	8.34	8.14	8.26	475,594
29 Sep 23	8.25000 +0.19	8.32	8.04	8.04	1,045,413
28 Sep 23	8.06000 +0.08	8.13	7.99	8.03	446,056
27 Sep 23	7.98000 +0.21	8.02	7.78	7.78	553,401
26 Sep 23	7.77000 -0.07	7.85	7.76	7.80	201,992
25 Sep 23	7.84000 +0.08	7.93	7.71	7.71	354,265
22 Sep 23	7.76000 -0.07	7.89	7.75	7.82	336,782
21 Sep 23	7.83000 -0.04	7.90	7.82	7.86	327,018
20 Sep 23	7.87000 +0.00	7.97	7.86	7.88	471,426
19 Sep 23	7.87000 -0.01	7.95	7.87	7.88	265,863
18 Sep 23	7.88000 -0.08	7.98	7.84	7.95	355,179
15 Sep 23	7.96000 -0.06	8.05	7.90	8.02	1,255,914
14 Sep 23	8.02000 +0.01	8.14	8.01	8.02	233,380
13 Sep 23	8.01000 -0.04	8.10	8.01	8.08	344,877
12 Sep 23	8.05000 -0.07	8.16	7.99	8.08	935,407
11 Sep 23	8.12000 -0.04	8.33	8.09	8.16	380,012
08 Sep 23	8.16000 +0.00	8.19	8.09	8.15	241,925
07 Sep 23	8.16000 -0.06	8.24	8.07	8.19	332,444
06 Sep 23	8.22000 +0.01	8.27	8.15	8.21	235,807
05 Sep 23	8.21000 -0.20	8.38	8.18	8.38	458,102
01 Sep 23	8.41000 +0.00	8.48	8.39	8.41	273,013
31 Aug 23	8.41000 -0.07	8.50	8.36	8.50	332,617
30 Aug 23	8.48000 -0.22	8.68	8.46	8.66	308,161
29 Aug 23	8.70000 +0.00	8.80	8.67	8.73	219,584
28 Aug 23	8.70000 +0.00	8.77	8.66	8.68	229,556
25 Aug 23	8.70000 +0.05	8.71	8.60	8.65	271,176
24 Aug 23	8.65000 -0.04	8.76	8.57	8.64	423,348
23 Aug 23	8.69000 +0.10	8.74	8.56	8.58	239,383
22 Aug 23	8.59000 +0.04	8.66	8.54	8.54	284,771
21 Aug 23	8.55000 -0.06	8.69	8.53	8.60	281,969
18 Aug 23	8.61000 -0.02	8.67	8.58	8.63	227,171
17 Aug 23	8.63000 +0.02	8.69	8.56	8.61	331,385
16 Aug 23	8.61000 -0.22	8.85	8.60	8.77	251,970
15 Aug 23	8.83000 -0.01	8.89	8.78	8.83	350,452
14 Aug 23	8.84000 -0.22	9.06	8.83	9.06	370,533
11 Aug 23	9.06000 +0.02	9.14	9.04	9.07	215,287
10 Aug 23	9.04000 -0.09	9.28	9.02	9.25	347,296
09 Aug 23	9.13000 -0.08	9.26	9.03	9.26	286,868
08 Aug 23	9.21000 -0.10	9.35	9.20	9.28	381,695
07 Aug 23	9.31000 +0.08	9.37	9.24	9.24	354,069
04 Aug 23	9.23000 -0.19	9.43	9.10	9.42	585,943
03 Aug 23	9.42000 +0.58	9.43	8.90	8.96	666,488
02 Aug 23	8.84000 -0.21	9.00	8.80	8.99	330,768
01 Aug 23	9.05000 -0.01	9.07	8.97	9.03	383,364
31 Jul 23	9.06000 -0.01	9.16	9.03	9.07	221,883
28 Jul 23	9.07000 -0.04	9.29	9.06	9.14	202,650
27 Jul 23	9.11000 -0.13	9.32	9.10	9.23	265,067
26 Jul 23	9.24000 +0.03	9.27	9.16	9.23	312,043
25 Jul 23	9.21000 -0.12	9.34	9.11	9.30	642,926
24 Jul 23	9.33000 +0.08	9.41	9.22	9.26	458,454
21 Jul 23	9.25000 +0.05	9.27	9.03	9.21	438,428
20 Jul 23	9.20000 -0.05	9.25	9.03	9.24	579,837
19 Jul 23	9.25000 +0.18	9.26	9.01	9.07	925,494
18 Jul 23	9.07000 +0.29	9.11	8.77	8.78	994,187
17 Jul 23	8.78000 +0.01	8.88	8.72	8.72	507,980
14 Jul 23	8.77000 +0.03	8.79	8.57	8.74	361,871
13 Jul 23	8.74000 +0.03	8.78	8.62	8.70	415,251
12 Jul 23	8.71000 +0.10	8.73	8.47	8.64	531,197
11 Jul 23	8.61000 -0.07	8.76	8.49	8.68	751,336
10 Jul 23	8.68000 +0.21	8.68	8.47	8.48	479,970
07 Jul 23	8.47000 +0.18	8.57	8.24	8.24	754,488
06 Jul 23	8.29000 +0.02	8.31	8.03	8.16	636,490
05 Jul 23	8.27000 -0.09	8.38	8.23	8.38	533,627
03 Jul 23	8.36000 -0.02	8.44	8.29	8.40	257,328
30 Jun 23	8.38000 +0.07	8.53	8.27	8.41	789,365
29 Jun 23	8.31000 +0.18	8.31	8.11	8.13	486,175
28 Jun 23	8.13000 +0.02	8.22	8.08	8.14	634,476
27 Jun 23	8.11000 -0.14	8.38	8.02	8.26	924,892
26 Jun 23	8.25000 -0.43	8.80	8.24	8.70	1,315,239
23 Jun 23	8.68000 +0.03	8.87	8.51	8.57	8,263,291
22 Jun 23	8.65000 +0.35	8.77	8.25	8.27	1,489,881
21 Jun 23	8.30000 +0.04	8.38	8.21	8.21	1,414,488
20 Jun 23	8.26000 -0.08	8.38	8.24	8.29	677,116
16 Jun 23	8.34000 -0.16	8.59	8.29	8.57	1,157,199
15 Jun 23	8.50000 -0.11	8.58	8.43	8.57	680,132
14 Jun 23	8.61000 -0.11	8.78	8.60	8.72	472,641
13 Jun 23	8.72000 +0.06	8.77	8.58	8.67	511,462
12 Jun 23	8.66000 +0.06	8.70	8.55	8.57	573,383
09 Jun 23	8.60000 -0.19	8.79	8.59	8.76	369,006
08 Jun 23	8.79000 +0.08	8.88	8.57	8.80	583,254
07 Jun 23	8.71000 +0.18	8.75	8.52	8.61	1,236,444
06 Jun 23	8.53000 +0.17	8.54	8.29	8.34	786,251
05 Jun 23	8.36000 -0.10	8.46	8.25	8.46	571,608
02 Jun 23	8.46000 +0.17	8.51	8.32	8.38	440,773
01 Jun 23	8.29000 -0.05	8.47	8.25	8.33	518,807
31 May 23	8.34000 -0.24	8.68	8.26	8.58	876,012
30 May 23	8.58000 +0.32	8.63	8.24	8.29	1,155,463
26 May 23	8.26000 -0.22	8.50	8.24	8.46	670,108
25 May 23	8.48000 +0.00	8.55	8.45	8.45	383,656
24 May 23	8.48000 -0.24	8.72	8.47	8.67	359,755
23 May 23	8.72000 -0.04	8.75	8.65	8.74	434,995
22 May 23	8.76000 -0.04	8.85	8.66	8.80	357,357
19 May 23	8.80000 +0.00	8.91	8.69	8.91	553,014
18 May 23	8.80000 +0.02	8.85	8.75	8.78	365,357
17 May 23	8.78000 +0.04	8.85	8.63	8.78	359,126
16 May 23	8.74000 -0.01	8.78	8.64	8.72	266,830
15 May 23	8.75000 +0.00	8.81	8.72	8.81	487,732
12 May 23	8.75000 -0.12	8.98	8.74	8.92	297,250
11 May 23	8.87000 -0.11	9.00	8.83	8.95	470,375
10 May 23	8.98000 -0.12	9.20	8.95	9.16	350,470
09 May 23	9.10000 +0.09	9.26	8.97	8.98	920,054
08 May 23	9.01000 -0.17	9.32	8.99	9.20	591,346
05 May 23	9.18000 +0.58	9.49	8.68	8.71	1,192,758
04 May 23	8.60000 -0.14	8.82	8.41	8.82	1,188,945
03 May 23	8.74000 +0.01	8.82	8.62	8.77	465,083
02 May 23	8.73000 -0.05	8.80	8.52	8.72	472,016
01 May 23	8.78000 +0.17	8.91	8.64	8.65	420,879
28 Apr 23	8.61000 -0.14	8.76	8.60	8.75	452,084
27 Apr 23	8.75000 +0.05	8.90	8.73	8.80	469,231
26 Apr 23	8.70500 -0.07	8.73	8.64	8.71	346,542
25 Apr 23	8.78000 +0.06	8.89	8.65	8.68	389,793
24 Apr 23	8.72000 +0.03	8.77	8.64	8.68	465,787
21 Apr 23	8.69000 -0.26	8.94	8.69	8.93	365,748
20 Apr 23	8.95000 -0.23	9.17	8.77	9.14	331,995
19 Apr 23	9.18000 +0.01	9.22	9.10	9.16	513,071
18 Apr 23	9.17000 +0.16	9.18	8.95	9.01	324,031
17 Apr 23	9.01000 -0.06	9.08	8.96	9.08	260,497
14 Apr 23	9.07000 +0.01	9.18	9.00	9.11	246,693
13 Apr 23	9.06000 +0.11	9.07	8.88	8.98	281,167
12 Apr 23	8.95000 +0.15	9.01	8.83	8.83	290,494
11 Apr 23	8.80000 +0.01	8.91	8.74	8.85	537,288
10 Apr 23	8.79000 +0.08	8.85	8.71	8.76	520,593
06 Apr 23	8.71000 +0.05	8.80	8.65	8.70	281,356
05 Apr 23	8.66000 +0.13	8.67	8.43	8.46	328,371
04 Apr 23	8.53000 -0.01	8.65	8.44	8.62	315,992
03 Apr 23	8.54000 -0.06	8.66	8.40	8.63	376,033
31 Mar 23	8.60000 +0.10	8.68	8.49	8.50	661,338
30 Mar 23	8.50000 -0.02	8.63	8.41	8.60	334,473
29 Mar 23	8.52000 +0.00	8.65	8.44	8.57	281,241
28 Mar 23	8.52000 +0.00	8.61	8.48	8.50	265,975
27 Mar 23	8.52000 +0.15	8.57	8.32	8.44	460,838
24 Mar 23	8.37000 +0.23	8.41	8.02	8.09	435,234
23 Mar 23	8.14000 +0.01	8.31	8.02	8.03	395,342
22 Mar 23	8.13000 -0.20	8.44	8.13	8.34	580,153
21 Mar 23	8.33000 +0.12	8.48	8.32	8.38	689,704
20 Mar 23	8.21000 -0.02	8.40	8.21	8.27	933,029
17 Mar 23	8.23000 -0.08	8.35	8.09	8.25	1,675,879
16 Mar 23	8.31000 +0.09	8.49	8.12	8.18	773,512
15 Mar 23	8.22000 -0.25	8.32	8.13	8.29	1,691,564
14 Mar 23	8.47000 +0.18	8.61	8.37	8.50	532,714
13 Mar 23	8.29000 -0.27	8.55	8.27	8.32	536,350
10 Mar 23	8.56000 -0.16	8.74	8.52	8.65	524,833
09 Mar 23	8.72000 -0.15	8.98	8.70	8.85	397,880
08 Mar 23	8.87000 -0.05	8.97	8.73	8.90	758,072
07 Mar 23	8.92000 +0.04	8.98	8.76	8.89	604,369
06 Mar 23	8.88000 -0.18	9.10	8.77	9.10	484,843
03 Mar 23	9.06000 +0.16	9.15	8.91	8.94	345,011
02 Mar 23	8.90000 +0.03	8.93	8.73	8.78	340,097
01 Mar 23	8.87000 +0.05	8.93	8.77	8.78	412,207
28 Feb 23	8.82000 -0.05	9.00	8.82	8.90	519,227
27 Feb 23	8.87000 -0.01	9.02	8.82	8.92	294,886
24 Feb 23	8.88000 +0.00	8.95	8.65	8.80	415,341
23 Feb 23	8.88000 -0.06	9.04	8.83	8.94	1,009,769
22 Feb 23	8.94000 +0.00	9.06	8.93	8.98	790,913
21 Feb 23	8.94000 -0.18	9.08	8.86	9.00	665,304
17 Feb 23	9.12000 +0.01	9.22	9.08	9.13	606,596
16 Feb 23	9.11000 +0.02	9.17	8.94	9.08	398,204
15 Feb 23	9.09000 +0.09	9.13	8.93	8.96	539,971
14 Feb 23	9.00000 -0.27	9.23	8.97	9.19	806,655
13 Feb 23	9.27000 +0.34	9.29	8.88	8.92	452,276
10 Feb 23	8.93000 -0.16	9.17	8.91	9.08	859,551
09 Feb 23	9.09000 -0.05	9.26	9.07	9.14	487,926
08 Feb 23	9.14000 +0.07	9.26	9.02	9.10	410,779
07 Feb 23	9.07000 -0.24	9.37	8.94	9.25	763,906
06 Feb 23	9.31000 -0.03	9.35	9.13	9.30	465,920
03 Feb 23	9.34000 +0.31	9.73	9.15	9.38	1,548,447
02 Feb 23	9.03000 +0.00	9.66	9.00	9.59	1,040,253
01 Feb 23	9.03000 -0.08	9.18	8.88	9.02	716,099
31 Jan 23	9.11000 +0.24	9.19	8.81	8.86	359,691
30 Jan 23	8.87000 -0.17	9.09	8.87	9.03	285,957
27 Jan 23	9.04000 -0.03	9.25	8.99	9.07	274,575
26 Jan 23	9.07000 -0.21	9.32	9.03	9.30	432,141
25 Jan 23	9.28000 +0.10	9.40	9.04	9.09	1,524,146
24 Jan 23	9.18000 +0.11	9.21	8.93	9.08	792,629
23 Jan 23	9.07000 +0.44	9.11	8.43	8.59	1,232,101
20 Jan 23	8.63000 +0.12	8.72	8.48	8.61	332,073
19 Jan 23	8.51000 +0.01	8.55	8.36	8.44	276,658
18 Jan 23	8.50000 -0.11	8.68	8.45	8.65	332,566
17 Jan 23	8.61000 -0.12	8.81	8.61	8.72	325,115
13 Jan 23	8.73000 -0.14	8.83	8.64	8.78	453,812
12 Jan 23	8.87000 -0.13	9.07	8.80	9.06	412,316
11 Jan 23	9.00000 -0.09	9.17	8.95	9.13	1,071,111
10 Jan 23	9.09000 +0.27	9.16	8.88	8.89	920,175
09 Jan 23	8.82000 -0.08	9.09	8.81	8.97	361,666
06 Jan 23	8.90000 +0.22	8.99	8.72	8.77	597,283
05 Jan 23	8.68000 -0.04	8.72	8.53	8.69	633,999
04 Jan 23	8.72000 +0.39	8.85	8.63	8.65	1,049,700
03 Jan 23	8.33000 +0.18	8.49	8.21	8.26	488,914
30 Dec 22	8.15000 -0.08	8.28	8.11	8.22	580,018
29 Dec 22	8.23000 +0.11	8.32	8.15	8.15	299,251
28 Dec 22	8.12000 -0.36	8.50	8.07	8.46	356,980
27 Dec 22	8.48000 +0.15	8.53	8.24	8.35	303,159
23 Dec 22	8.33000 +0.12	8.40	8.19	8.19	353,291
22 Dec 22	8.21000 -0.11	8.34	8.11	8.28	947,783
21 Dec 22	8.32000 +0.14	8.49	8.18	8.23	568,515
20 Dec 22	8.18000 -0.32	8.67	8.14	8.51	676,795
19 Dec 22	8.50000 +0.06	8.64	8.46	8.47	747,902
16 Dec 22	8.44000 +0.19	8.46	8.10	8.21	1,710,757
15 Dec 22	8.25000 -0.17	8.40	8.18	8.40	638,301
14 Dec 22	8.42000 +0.01	8.48	8.27	8.40	665,302
13 Dec 22	8.41000 +0.04	8.60	8.30	8.57	942,433
12 Dec 22	8.37000 +0.36	8.42	7.91	8.00	882,600
09 Dec 22	8.01000 -0.25	8.31	7.94	8.18	1,464,274
08 Dec 22	8.26000 -0.38	8.86	8.17	8.86	3,913,128
07 Dec 22	8.64000 -1.92	9.48	8.20	9.43	4,429,061
06 Dec 22	10.56000 +0.21	10.68	10.35	10.38	482,202
05 Dec 22	10.35000 +0.18	10.36	10.07	10.17	280,498
02 Dec 22	10.17000 +0.11	10.18	9.91	9.94	286,519
01 Dec 22	10.06000 +0.04	10.15	9.96	10.01	645,919
30 Nov 22	10.02000 -0.06	10.16	9.94	10.08	1,674,570
29 Nov 22	10.08000 +0.04	10.12	9.97	10.02	391,585
28 Nov 22	10.04000 -0.05	10.17	9.99	10.09	316,584
25 Nov 22	10.09000 +0.06	10.12	9.91	9.98	198,149
23 Nov 22	10.03000 -0.06	10.19	9.92	10.19	317,469
22 Nov 22	10.09000 +0.17	10.27	9.75	9.94	627,873
21 Nov 22	9.92000 +0.30	10.00	9.50	9.53	478,357
18 Nov 22	9.62000 +0.21	9.80	9.40	9.62	599,299
17 Nov 22	9.41000 -0.37	9.90	7.05	9.17	1,706,043
16 Nov 22	9.78000 -0.07	9.91	9.65	9.88	783,992
15 Nov 22	9.85000 +0.05	10.02	9.64	9.88	1,815,791
14 Nov 22	9.80000 +0.15	9.88	9.59	9.67	370,338
11 Nov 22	9.65000 -0.08	9.90	9.59	9.80	258,577
10 Nov 22	9.73000 +0.49	9.74	9.39	9.52	555,042
09 Nov 22	9.24000 -0.20	9.54	9.20	9.38	223,578
08 Nov 22	9.44000 +0.14	9.46	9.18	9.31	329,296
07 Nov 22	9.30000 +1.30	9.31	8.93	9.26	302,379
14 Oct 22	8.00000 -0.24	8.31	7.94	8.30	319,857
13 Oct 22	8.24000 +0.15	8.29	7.91	8.00	486,138
12 Oct 22	8.09000 +0.19	8.15	7.79	7.88	674,823
11 Oct 22	7.90000 +0.11	7.90	7.76	7.82	595,389
10 Oct 22	7.79000 -0.10	8.16	7.78	7.95	403,929
07 Oct 22	7.89000 -0.05	7.93	7.75	7.93	281,314
06 Oct 22	7.94000 -0.06	8.04	7.88	7.97	190,491
05 Oct 22	8.00000 -0.09	8.03	7.86	7.94	221,537
04 Oct 22	8.09000 +0.18	8.19	7.99	8.00	311,334
03 Oct 22	7.91000 +0.20	8.00	7.61	7.77	513,945
30 Sep 22	7.71000 -0.19	8.03	7.69	7.91	763,598
29 Sep 22	7.90000 -0.07	7.90	7.62	7.83	621,376
28 Sep 22	7.97000 +0.17	8.08	7.82	7.83	378,756
27 Sep 22	7.80000 -0.23	8.13	7.70	8.07	266,799
26 Sep 22	8.03000 -0.03	8.23	7.99	8.08	239,886
23 Sep 22	8.06000 -0.07	8.08	7.90	8.03	350,043
22 Sep 22	8.13000 +0.01	8.18	7.99	8.08	213,772
21 Sep 22	8.12000 -0.04	8.39	8.10	8.25	195,446
20 Sep 22	8.16000 -0.14	8.24	7.99	8.21	194,100
19 Sep 22	8.30000 +0.16	8.31	7.67	8.02	175,866
16 Sep 22	8.14000 -0.12	8.26	8.07	8.26	474,610
15 Sep 22	8.26000 -0.06	8.38	8.18	8.25	213,736
14 Sep 22	8.32000 -0.05	8.43	8.24	8.43	244,397
13 Sep 22	8.37000 -0.22	8.48	8.35	8.45	301,743
12 Sep 22	8.59000 +0.04	8.68	8.51	8.58	131,492
09 Sep 22	8.55000 +0.13	8.60	8.41	8.45	204,291
08 Sep 22	8.42000 -0.03	8.47	8.28	8.36	207,937
07 Sep 22	8.45000 +0.01	8.52	8.37	8.40	225,393
06 Sep 22	8.44000 +0.09	8.51	8.30	8.33	379,858
02 Sep 22	8.35000 -0.17	8.55	8.30	8.53	236,885
01 Sep 22	8.52000 -0.23	8.72	8.44	8.70	286,635
31 Aug 22	8.75000 -0.19	8.98	8.58	8.93	456,786
30 Aug 22	8.94000 -0.05	9.05	8.86	9.04	200,630
29 Aug 22	8.98500 -0.10	9.06	8.90	9.00	216,419
26 Aug 22	9.08000 -0.33	9.43	9.07	9.31	212,508
25 Aug 22	9.41000 +0.25	9.47	9.13	9.16	239,878
24 Aug 22	9.16000 +0.10	9.21	8.96	9.01	204,825
23 Aug 22	9.06000 -0.07	9.27	9.00	9.12	340,261
22 Aug 22	9.13000 -0.14	9.23	9.01	9.17	232,360
19 Aug 22	9.27000 -0.17	9.39	9.16	9.33	384,792
18 Aug 22	9.44000 +0.13	9.51	9.29	9.34	294,554
17 Aug 22	9.31000 -0.21	9.48	9.27	9.45	257,993
16 Aug 22	9.52000 +0.01	9.62	9.35	9.48	380,759
15 Aug 22	9.51000 +0.06	9.57	9.25	9.43	304,206
12 Aug 22	9.45000 +0.24	9.49	9.13	9.23	340,814
11 Aug 22	9.21000 -0.30	9.60	9.18	9.50	530,702
10 Aug 22	9.51000 +0.27	9.57	9.18	9.30	728,130
09 Aug 22	9.24000 +0.11	9.26	9.05	9.17	355,629
08 Aug 22	9.13000 +0.39	9.17	8.78	8.83	531,859
05 Aug 22	8.74000 -0.01	8.85	8.56	8.79	621,397
04 Aug 22	8.75000 +0.34	9.54	8.64	9.00	993,210
03 Aug 22	8.41000 +0.09	8.59	8.26	8.31	490,993
02 Aug 22	8.32000 +0.19	8.42	8.04	8.18	396,434
01 Aug 22	8.13000 +0.09	8.20	7.93	8.04	181,017
29 Jul 22	8.04000 +0.17	8.09	7.84	7.84	352,525
28 Jul 22	7.87000 +0.28	7.89	7.50	7.64	297,648
27 Jul 22	7.59000 +0.17	7.60	7.37	7.50	210,312
26 Jul 22	7.42000 -0.07	7.52	7.37	7.49	154,655
25 Jul 22	7.49000 +0.02	7.57	7.37	7.56	226,701
22 Jul 22	7.47000 +0.01	7.56	7.32	7.50	192,486
21 Jul 22	7.46000 -0.05	7.46	7.23	7.41	266,960
20 Jul 22	7.51000 +0.02	7.55	7.41	7.44	255,133
19 Jul 22	7.49000 +0.22	7.61	7.38	7.38	286,185
18 Jul 22	7.27000 -0.07	7.50	7.26	7.34	203,659
15 Jul 22	7.34000 +0.10	7.53	7.24	7.42	215,189
14 Jul 22	7.24000 -0.15	7.34	7.10	7.24	437,366
13 Jul 22	7.39000 +0.20	7.42	7.09	7.17	352,007
12 Jul 22	7.19000 +0.02	7.33	7.15	7.16	260,360
11 Jul 22	7.17000 -0.16	7.37	7.09	7.09	414,427
08 Jul 22	7.33000 -0.10	7.52	7.25	7.48	287,443
07 Jul 22	7.43000 +0.10	7.59	7.20	7.38	251,046
06 Jul 22	7.33000 -0.25	7.58	7.10	7.54	487,397
05 Jul 22	7.58000 -0.06	7.63	7.39	7.60	397,008
01 Jul 22	7.64000 +0.13	7.68	7.34	7.48	236,482
30 Jun 22	7.51000 +0.22	7.53	7.20	7.22	284,308
29 Jun 22	7.29000 -0.31	7.65	7.24	7.65	235,368
28 Jun 22	7.60000 -0.12	7.91	7.53	7.85	372,014
27 Jun 22	7.72000 +0.01	7.77	7.60	7.71	192,687
24 Jun 22	7.71000 -0.01	7.90	7.64	7.76	502,937
23 Jun 22	7.72000 +0.20	7.73	7.44	7.54	312,539
22 Jun 22	7.52000 +0.14	7.54	7.25	7.25	235,403
21 Jun 22	7.38000 +0.00	7.59	7.33	7.39	327,232
17 Jun 22	7.38000 +0.23	7.47	7.15	7.15	522,399
16 Jun 22	7.15000 -0.37	7.46	7.05	7.42	515,134
15 Jun 22	7.52000 +0.06	7.60	7.42	7.43	296,541
14 Jun 22	7.46000 +0.09	7.48	7.28	7.40	273,369
13 Jun 22	7.37000 -0.30	7.55	7.26	7.41	291,486
10 Jun 22	7.67000 -0.04	7.74	7.54	7.64	295,209
09 Jun 22	7.71000 -0.10	7.92	7.64	7.92	187,853
08 Jun 22	7.81000 -0.15	7.93	7.77	7.87	189,517
07 Jun 22	7.96000 +0.09	7.96	7.78	7.93	281,210
06 Jun 22	7.87000 +0.11	8.05	7.77	7.85	267,663
03 Jun 22	7.76000 -0.30	8.07	7.73	7.99	264,229
02 Jun 22	8.06000 +0.28	8.15	7.78	7.79	499,739
01 Jun 22	7.78000 +0.20	7.88	7.61	7.64	443,316
31 May 22	7.58000 -0.23	7.82	7.57	7.66	300,205
27 May 22	7.81000 -0.08	7.97	7.79	7.95	431,703
26 May 22	7.89000 +0.58	7.95	7.36	7.36	1,031,818
25 May 22	7.31000 +0.07	7.39	7.21	7.26	213,133
24 May 22	7.24000 +0.00	7.27	7.05	7.23	256,223
23 May 22	7.23500 +0.08	7.29	7.14	7.29	215,706
20 May 22	7.16000 -0.02	7.33	7.04	7.26	287,144
19 May 22	7.18000 -0.09	7.37	7.13	7.20	251,242
18 May 22	7.27000 -0.08	7.48	7.24	7.31	361,770
17 May 22	7.35000 +0.17	7.39	7.27	7.29	156,397
16 May 22	7.18000 +0.00	7.28	7.10	7.18	211,790
13 May 22	7.18000 +0.15	7.21	7.05	7.05	263,037
12 May 22	7.03000 +0.10	7.04	6.78	6.84	238,041
11 May 22	6.93000 -0.14	7.11	6.80	7.07	304,798
10 May 22	7.07000 -0.37	7.53	6.99	7.43	327,345
09 May 22	7.44000 -0.21	7.74	7.39	7.63	412,608
06 May 22	7.65000 -0.14	7.84	7.54	7.73	513,571
05 May 22	7.79000 +0.61	8.24	7.25	7.38	1,151,572
04 May 22	7.18000 +0.16	7.23	6.99	7.03	387,452
03 May 22	7.02000 +0.16	7.05	6.79	6.82	251,121
02 May 22	6.86000 -0.14	7.00	6.77	6.90	383,686
29 Apr 22	7.00000 -0.31	7.36	6.97	7.31	382,287
28 Apr 22	7.31000 +0.40	7.33	6.96	6.97	450,448
27 Apr 22	6.91000 -0.01	6.98	6.83	6.94	221,128
26 Apr 22	6.92000 -0.14	7.12	6.88	7.12	252,809
25 Apr 22	7.06000 +0.03	7.09	6.87	6.96	246,991
22 Apr 22	7.03000 -0.14	7.33	7.01	7.09	259,564
21 Apr 22	7.17000 +0.06	7.28	7.07	7.14	319,253
20 Apr 22	7.11000 -0.05	7.27	7.06	7.23	221,591
19 Apr 22	7.16000 +0.03	7.27	7.08	7.14	239,759
18 Apr 22	7.13000 -0.01	7.20	7.01	7.11	248,458
14 Apr 22	7.14000 +0.05	7.24	7.05	7.06	242,134
13 Apr 22	7.09000 +0.01	7.26	7.04	7.09	458,077
12 Apr 22	7.08000 +0.09	7.18	6.97	6.99	425,934
11 Apr 22	6.99000 +0.12	7.06	6.86	6.91	683,009
08 Apr 22	6.87000 +0.11	6.91	6.74	6.78	348,881
07 Apr 22	6.76000 +0.04	6.78	6.59	6.72	554,012
06 Apr 22	6.72000 +0.36	6.74	6.36	6.37	703,329
05 Apr 22	6.36000 +0.41	6.58	6.20	6.26	821,292
04 Apr 22	5.95000 -0.23	6.22	5.93	6.21	245,615
01 Apr 22	6.18000 +0.14	6.23	6.05	6.06	233,953
31 Mar 22	6.04000 -0.07	6.19	5.98	6.09	293,502
30 Mar 22	6.11000 -0.13	6.29	6.08	6.24	312,282
29 Mar 22	6.24000 +0.18	6.25	6.09	6.10	306,800
28 Mar 22	6.06000 -0.06	6.11	6.01	6.07	197,925
25 Mar 22	6.12000 +0.03	6.23	6.03	6.10	247,723
24 Mar 22	6.09000 +0.07	6.14	6.03	6.05	135,468
23 Mar 22	6.02000 -0.11	6.13	6.01	6.12	127,418
22 Mar 22	6.13000 -0.08	6.31	6.09	6.24	190,944
21 Mar 22	6.21000 +0.24	6.29	5.97	5.99	442,712
18 Mar 22	5.97000 +0.02	5.97	5.88	5.89	434,610
17 Mar 22	5.95000 +0.01	5.97	5.89	5.90	163,142
16 Mar 22	5.94000 +0.25	5.97	5.63	5.69	338,141
15 Mar 22	5.69000 +0.06	5.88	5.66	5.66	523,698
14 Mar 22	5.63000 +0.03	5.68	5.51	5.60	336,664
11 Mar 22	5.60000 -0.10	5.76	5.59	5.73	231,330
10 Mar 22	5.70000 -0.16	5.88	5.65	5.78	348,049
09 Mar 22	5.86000 +0.16	5.91	5.79	5.79	320,430
08 Mar 22	5.70000 +0.14	5.77	5.51	5.56	553,704
07 Mar 22	5.56000 -0.13	5.68	5.55	5.64	375,505
04 Mar 22	5.69000 -0.13	5.87	5.65	5.78	552,188
03 Mar 22	5.82000 -0.22	6.29	5.78	6.07	238,948
02 Mar 22	6.04000 +0.20	6.04	5.82	5.85	357,995
01 Mar 22	5.84000 -0.15	6.04	5.78	5.97	424,852
28 Feb 22	5.99000 -0.04	6.08	5.93	5.98	281,065
25 Feb 22	6.03000 -0.04	6.13	6.01	6.05	221,549
24 Feb 22	6.07000 -0.15	6.13	5.93	5.93	298,418
23 Feb 22	6.22000 -0.08	6.45	6.10	6.32	976,621
22 Feb 22	6.30000 +0.11	6.34	6.09	6.17	309,306
18 Feb 22	6.19000 +0.04	6.22	6.09	6.10	299,046
17 Feb 22	6.15000 -0.07	6.23	6.03	6.15	397,805
16 Feb 22	6.22000 -0.15	6.41	6.21	6.36	219,351
15 Feb 22	6.37000 +0.14	6.45	6.24	6.45	244,716
14 Feb 22	6.23000 -0.13	6.38	6.22	6.36	203,481
11 Feb 22	6.36000 +0.01	6.43	6.28	6.35	227,010
10 Feb 22	6.35000 -0.07	6.57	6.31	6.38	902,003
09 Feb 22	6.42000 +0.07	6.50	6.35	6.35	271,607
08 Feb 22	6.35000 +0.03	6.42	6.24	6.35	1,476,879
07 Feb 22	6.32000 -0.19	6.47	6.29	6.45	263,714
04 Feb 22	6.51000 -0.19	6.79	6.41	6.64	393,224
03 Feb 22	6.70000 +0.41	7.00	6.43	6.53	501,544
02 Feb 22	6.29000 +0.02	6.38	6.25	6.28	392,993
01 Feb 22	6.27000 +0.30	6.29	5.89	5.99	374,680
31 Jan 22	5.97000 +0.03	5.98	5.81	5.90	317,501
28 Jan 22	5.94000 +0.14	5.95	5.78	5.78	266,131
27 Jan 22	5.80500 -0.13	6.01	5.79	5.93	776,067
26 Jan 22	5.93000 -0.18	6.30	5.89	6.17	250,729
25 Jan 22	6.11000 -0.01	6.22	5.94	6.05	289,612
24 Jan 22	6.12000 +0.11	6.16	5.84	5.90	358,658
21 Jan 22	6.01000 -0.10	6.11	5.93	6.03	496,600
20 Jan 22	6.11000 +0.07	6.34	5.93	6.07	607,193
19 Jan 22	6.04000 -0.25	6.29	6.02	6.29	520,333
18 Jan 22	6.29000 +0.10	6.34	6.14	6.19	426,163
14 Jan 22	6.19000 -0.11	6.44	6.14	6.31	764,498
13 Jan 22	6.30000 -0.91	7.32	5.82	7.22	3,139,525
12 Jan 22	7.21000 -0.14	7.39	7.21	7.37	182,277
11 Jan 22	7.35000 +0.00	7.43	7.21	7.33	168,391
10 Jan 22	7.35000 +0.02	7.42	7.29	7.35	275,192
07 Jan 22	7.33000 +0.02	7.41	7.30	7.36	193,959
06 Jan 22	7.31000 +0.08	7.33	7.03	7.22	145,775
05 Jan 22	7.23000 -0.08	7.46	7.14	7.36	167,123
04 Jan 22	7.31000 +0.05	7.43	7.26	7.27	177,886
03 Jan 22	7.26000 -0.11	7.63	7.24	7.37	456,133
31 Dec 21	7.37000 +0.06	7.38	7.22	7.26	383,523
30 Dec 21	7.31000 -0.03	7.43	7.25	7.33	254,418
29 Dec 21	7.34000 -0.09	7.50	7.08	7.42	158,541
28 Dec 21	7.43000 +0.18	7.46	7.24	7.25	286,280
27 Dec 21	7.25000 +0.15	7.25	7.02	7.12	206,582
23 Dec 21	7.10000 +0.01	7.16	6.94	7.16	413,892
22 Dec 21	7.09000 -0.10	7.25	7.05	7.17	298,349
21 Dec 21	7.19000 +0.14	7.32	7.14	7.15	194,958
20 Dec 21	7.05000 -0.18	7.20	6.93	7.19	479,373
17 Dec 21	7.23000 +0.41	7.32	6.63	6.90	1,818,332
16 Dec 21	6.82000 -0.20	7.12	6.80	7.10	300,695
15 Dec 21	7.02000 +0.12	7.02	6.66	6.90	420,252
14 Dec 21	6.90000 +0.00	7.09	6.88	6.89	210,666
13 Dec 21	6.90000 -0.06	6.99	6.88	6.96	266,704
10 Dec 21	6.96000 -0.13	7.18	6.95	7.10	259,800
09 Dec 21	7.09000 -0.12	7.22	7.08	7.15	310,138
08 Dec 21	7.21000 +0.03	7.22	7.15	7.22	156,772
07 Dec 21	7.18000 -0.06	7.37	7.03	7.24	304,779
06 Dec 21	7.24000 +0.12	7.39	7.06	7.12	219,770
03 Dec 21	7.12000 -0.04	7.20	7.03	7.13	241,825
02 Dec 21	7.16000 +0.00	7.24	6.92	7.11	302,529
01 Dec 21	7.16000 -0.24	7.58	7.15	7.58	495,413
30 Nov 21	7.40000 -0.02	7.45	7.23	7.35	454,181
29 Nov 21	7.42000 -0.15	7.64	7.36	7.62	305,886
26 Nov 21	7.57000 -0.35	7.75	7.34	7.75	827,831
24 Nov 21	7.92000 -0.24	8.13	7.91	8.12	223,071
23 Nov 21	8.16000 +0.05	8.22	8.02	8.02	268,565
22 Nov 21	8.11000 +0.01	8.23	8.06	8.18	298,063
19 Nov 21	8.10000 -0.58	8.55	8.03	8.55	371,506
18 Nov 21	8.68000 +0.85	8.80	7.95	8.10	714,785
17 Nov 21	7.83000 +0.03	7.96	7.78	7.80	242,316
16 Nov 21	7.80000 -0.30	8.19	7.80	8.11	426,039
15 Nov 21	8.10000 -0.01	8.18	8.05	8.15	300,753
12 Nov 21	8.11000 +0.08	8.16	8.06	8.06	179,575
11 Nov 21	8.03000 +0.08	8.07	7.89	7.93	178,919
10 Nov 21	7.95000 +0.04	8.01	7.84	7.95	387,488
09 Nov 21	7.91000 +0.11	7.94	7.69	7.73	1,174,610
08 Nov 21	7.80000 +0.00	7.88	7.74	7.80	179,931
05 Nov 21	7.80000 +0.20	7.86	7.68	7.68	152,761
04 Nov 21	7.60000 +0.00	7.67	7.45	7.64	241,458
03 Nov 21	7.60000 +0.13	7.68	7.46	7.46	269,820
02 Nov 21	7.47000 -0.14	7.54	7.32	7.47	326,179
01 Nov 21	7.61000 +0.15	7.64	7.46	7.52	419,015
29 Oct 21	7.46000 +0.12	7.53	7.32	7.32	455,343
28 Oct 21	7.34000 -0.04	7.49	7.30	7.40	361,013
27 Oct 21	7.38000 -0.33	7.65	7.35	7.65	310,724
26 Oct 21	7.71000 +0.06	7.85	7.66	7.66	598,880
25 Oct 21	7.65000 +0.01	7.65	7.39	7.65	2,359,535
22 Oct 21	7.64000 -0.17	7.83	7.61	7.83	344,521
21 Oct 21	7.81000 -0.06	8.05	7.76	7.91	270,448
20 Oct 21	7.87000 -0.04	7.93	7.72	7.89	271,173
19 Oct 21	7.91000 -0.10	8.07	7.88	8.07	183,431
18 Oct 21	8.01000 +0.01	8.13	7.92	8.01	189,090
15 Oct 21	8.00000 +0.00	8.11	7.94	8.09	446,418
14 Oct 21	8.00000 -0.20	8.26	7.97	8.26	346,685
13 Oct 21	8.20000 -0.19	8.49	8.13	8.39	242,733
12 Oct 21	8.39000 +0.07	8.50	8.26	8.31	514,089
11 Oct 21	8.32000 +0.08	8.79	8.29	8.31	466,747
08 Oct 21	8.24000 +0.51	8.25	7.74	7.76	1,222,318
07 Oct 21	7.73000 +0.17	7.91	7.66	7.66	848,131
06 Oct 21	7.56000 -0.07	7.75	7.53	7.59	223,949
05 Oct 21	7.63000 +0.04	7.72	7.54	7.62	296,510
04 Oct 21	7.59000 +0.01	7.66	7.47	7.62	307,187
01 Oct 21	7.58000 +0.01	7.96	7.57	7.58	398,184
30 Sep 21	7.57000 -0.12	7.74	7.51	7.74	241,442
29 Sep 21	7.69000 -0.20	7.94	7.65	7.65	414,364
28 Sep 21	7.89000 -0.08	8.12	7.82	8.05	387,834
27 Sep 21	7.97000 +0.31	8.02	7.72	7.72	699,932
24 Sep 21	7.66000 +0.10	7.71	7.53	7.56	572,256
23 Sep 21	7.56000 +0.26	7.60	7.21	7.32	462,153
22 Sep 21	7.30000 -0.01	7.43	7.25	7.36	431,573
21 Sep 21	7.31000 +0.31	7.35	7.02	7.02	455,895
20 Sep 21	7.00000 -0.08	7.01	6.78	6.94	377,043
17 Sep 21	7.08000 -0.03	7.14	7.00	7.10	1,317,150
16 Sep 21	7.11000 +0.36	7.32	6.95	6.99	707,090
15 Sep 21	6.75000 -0.03	6.87	6.72	6.76	221,841
14 Sep 21	6.78000 -0.08	6.90	6.74	6.89	366,432
13 Sep 21	6.86000 +0.21	6.88	6.60	6.67	235,173
10 Sep 21	6.65000 +0.01	6.76	6.58	6.67	188,682
09 Sep 21	6.64000 +0.05	6.68	6.51	6.57	216,907
08 Sep 21	6.59000 -0.25	6.83	6.57	6.83	179,385
07 Sep 21	6.84000 -0.05	6.91	6.81	6.89	150,338
03 Sep 21	6.89000 +0.02	6.89	6.78	6.89	205,455
02 Sep 21	6.87000 +0.06	6.93	6.78	6.80	243,837
01 Sep 21	6.81000 -0.08	6.92	6.78	6.92	241,705
31 Aug 21	6.89000 +0.02	6.95	6.78	6.88	611,574
30 Aug 21	6.87000 +0.10	6.89	6.70	6.76	341,595
27 Aug 21	6.77000 +0.12	6.78	6.66	6.66	221,355
26 Aug 21	6.65000 +0.05	6.72	6.53	6.61	306,751
25 Aug 21	6.60000 +0.04	6.64	6.50	6.60	163,546
24 Aug 21	6.56000 +0.19	6.57	6.35	6.38	331,274
23 Aug 21	6.37000 +0.06	6.41	6.32	6.32	192,199
20 Aug 21	6.31000 +0.14	6.34	6.13	6.13	199,518
19 Aug 21	6.17000 -0.03	6.25	6.15	6.15	282,152
18 Aug 21	6.20000 -0.02	6.30	6.18	6.20	144,346
17 Aug 21	6.22000 -0.07	6.26	6.16	6.21	157,098
16 Aug 21	6.29000 +0.13	6.31	6.08	6.13	243,714
13 Aug 21	6.16000 -0.05	6.30	6.15	6.24	154,261
12 Aug 21	6.21000 -0.08	6.23	6.11	6.23	172,023
11 Aug 21	6.29000 +0.25	6.29	6.03	6.07	304,491
10 Aug 21	6.04000 -0.01	6.09	5.99	6.03	192,359
09 Aug 21	6.05000 +0.05	6.11	5.88	5.97	283,848
06 Aug 21	6.00000 +0.06	6.14	5.97	6.00	507,032
05 Aug 21	5.94000 +0.30	6.00	5.50	5.58	573,945
04 Aug 21	5.64000 +0.04	5.68	5.51	5.52	515,449
03 Aug 21	5.60000 -0.04	5.68	5.55	5.63	392,739
02 Aug 21	5.64000 -0.08	5.81	5.63	5.73	240,038
30 Jul 21	5.72000 -0.11	5.84	5.72	5.77	262,675
29 Jul 21	5.83000 +0.04	5.89	5.80	5.82	132,693
28 Jul 21	5.79000 +0.05	5.86	5.72	5.75	144,369
27 Jul 21	5.74000 -0.06	5.78	5.72	5.74	415,583
26 Jul 21	5.80000 +0.12	5.93	5.70	5.70	159,451
23 Jul 21	5.68000 -0.02	5.74	5.59	5.73	278,094
22 Jul 21	5.70000 -0.18	5.87	5.69	5.87	341,336
21 Jul 21	5.88000 +0.10	5.97	5.82	5.82	209,324
20 Jul 21	5.78000 +0.02	5.89	5.70	5.77	267,749
19 Jul 21	5.76000 -0.16	5.91	5.71	5.77	406,243
16 Jul 21	5.92000 -0.09	6.10	5.91	6.08	252,994
15 Jul 21	6.01000 +0.00	6.08	5.95	6.01	195,674
14 Jul 21	6.01000 -0.10	6.16	6.01	6.11	276,504
13 Jul 21	6.11000 -0.09	6.20	6.08	6.20	327,528
12 Jul 21	6.20000 +0.14	6.24	6.02	6.02	346,479
09 Jul 21	6.06000 +0.27	6.07	5.83	5.84	326,320
08 Jul 21	5.79000 -0.03	5.82	5.66	5.73	225,821
07 Jul 21	5.82000 -0.16	5.93	5.80	5.82	269,148
06 Jul 21	5.98000 +0.00	6.10	5.92	5.94	379,396
02 Jul 21	5.98000 -0.19	6.15	5.97	6.15	222,950
01 Jul 21	6.17000 +0.14	6.22	6.00	6.11	394,425
30 Jun 21	6.03000 -0.16	6.21	5.97	6.20	366,215
29 Jun 21	6.19000 -0.17	6.37	6.16	6.35	315,518
28 Jun 21	6.36000 -0.02	6.39	6.25	6.32	457,855
25 Jun 21	6.38000 -0.28	6.69	6.29	6.69	707,888
24 Jun 21	6.66000 -0.07	6.77	6.58	6.74	233,624
23 Jun 21	6.73000 +0.05	6.82	6.71	6.72	272,832
22 Jun 21	6.68000 -0.07	6.80	6.60	6.80	295,489
21 Jun 21	6.75000 +0.31	6.78	6.44	6.44	521,319
18 Jun 21	6.44000 -0.46	6.85	6.37	6.81	1,744,399
17 Jun 21	6.90000 -0.15	7.22	6.88	7.06	388,725
16 Jun 21	7.05000 -0.16	7.20	7.05	7.16	293,301
15 Jun 21	7.21000 +0.00	7.30	7.12	7.23	382,003
14 Jun 21	7.21000 +0.06	7.40	7.04	7.12	655,403
11 Jun 21	7.15000 +0.22	7.19	6.89	6.92	611,770
10 Jun 21	6.93000 -0.03	7.09	6.88	7.04	412,766
09 Jun 21	6.96000 -0.09	7.05	6.90	6.98	337,312
08 Jun 21	7.05000 -0.07	7.10	6.89	7.01	518,395
07 Jun 21	7.12000 -0.32	7.49	7.09	7.45	863,314
04 Jun 21	7.44000 -0.06	7.52	7.40	7.52	142,445
03 Jun 21	7.50000 +0.04	7.55	7.27	7.39	308,387
02 Jun 21	7.46000 -0.12	7.68	7.40	7.64	302,420
01 Jun 21	7.58000 +0.23	7.62	7.36	7.44	380,305
28 May 21	7.35000 -0.03	7.39	7.28	7.36	206,363
27 May 21	7.38000 +0.29	7.43	7.17	7.17	470,917
26 May 21	7.09000 +0.02	7.16	7.03	7.07	315,600
25 May 21	7.07000 -0.22	7.32	7.06	7.26	237,849
24 May 21	7.29000 +0.00	7.33	7.19	7.30	246,679
21 May 21	7.29000 +0.09	7.35	7.24	7.25	310,390
20 May 21	7.20000 +0.05	7.24	6.98	7.11	233,587
19 May 21	7.15000 -0.05	7.22	6.72	6.91	511,878
18 May 21	7.20000 -0.04	7.25	7.05	7.22	321,623
17 May 21	7.24000 +0.29	7.26	6.95	6.95	591,130
14 May 21	6.95000 +0.27	6.97	6.65	6.69	597,419
13 May 21	6.68000 +0.07	6.73	6.56	6.60	1,140,724
12 May 21	6.61000 +0.06	6.69	6.50	6.56	393,771
11 May 21	6.55000 +0.01	6.58	6.29	6.43	392,047
10 May 21	6.54000 +0.05	6.73	6.36	6.46	659,890
07 May 21	6.49000 -0.16	6.55	6.38	6.55	732,339
06 May 21	6.65000 +0.74	6.65	5.92	5.92	1,347,961
05 May 21	5.91000 +0.14	5.97	5.85	5.86	670,362
04 May 21	5.77000 +0.07	5.80	5.67	5.71	366,978
03 May 21	5.70000 +0.07	5.89	5.68	5.70	802,921
30 Apr 21	5.63000 -0.01	5.76	5.55	5.65	656,531
29 Apr 21	5.64000 +0.43	5.94	5.59	5.79	1,185,688
28 Apr 21	5.21000 +0.05	5.26	5.12	5.17	195,383
27 Apr 21	5.16000 +0.06	5.18	5.09	5.10	186,651
26 Apr 21	5.10000 +0.04	5.14	5.07	5.10	141,897
23 Apr 21	5.06000 +0.07	5.11	4.99	5.00	265,058
22 Apr 21	4.99000 -0.13	5.17	4.99	5.15	283,337
21 Apr 21	5.12000 +0.03	5.14	5.01	5.07	186,197
20 Apr 21	5.09000 -0.03	5.18	5.03	5.09	248,108
19 Apr 21	5.12000 -0.11	5.24	5.06	5.24	246,700
16 Apr 21	5.23000 +0.01	5.30	5.22	5.25	196,375
15 Apr 21	5.22000 +0.02	5.23	5.13	5.20	182,867
14 Apr 21	5.20000 -0.01	5.29	5.18	5.22	265,893
13 Apr 21	5.21000 -0.14	5.36	5.20	5.32	344,527
12 Apr 21	5.35000 -0.02	5.41	5.31	5.37	233,945
09 Apr 21	5.37000 +0.08	5.40	5.30	5.30	284,572
08 Apr 21	5.29000 +0.05	5.34	5.24	5.24	549,369
07 Apr 21	5.24000 -0.06	5.38	5.17	5.31	419,093
06 Apr 21	5.30000 +0.02	5.39	5.27	5.28	266,116
05 Apr 21	5.28000 +0.14	5.32	5.14	5.19	419,100
01 Apr 21	5.14000 +0.17	5.15	4.91	4.96	289,677
31 Mar 21	4.97000 -0.09	5.09	4.96	5.07	414,563
30 Mar 21	5.06000 -0.01	5.14	5.05	5.05	235,360
29 Mar 21	5.07000 -0.09	5.21	5.05	5.11	368,750
26 Mar 21	5.16000 +0.07	5.21	5.06	5.15	263,714
25 Mar 21	5.09000 -0.03	5.18	5.03	5.09	305,496
24 Mar 21	5.12000 -0.12	5.41	5.12	5.30	349,406
23 Mar 21	5.24000 -0.19	5.44	5.19	5.41	578,632
22 Mar 21	5.43000 -0.11	5.58	5.42	5.46	324,816
19 Mar 21	5.54000 -0.04	5.74	5.53	5.59	1,277,757
18 Mar 21	5.58000 -0.09	5.78	5.54	5.59	370,754
17 Mar 21	5.67000 +0.07	5.68	5.57	5.61	354,961
16 Mar 21	5.60000 -0.09	5.68	5.47	5.67	452,272
15 Mar 21	5.69000 +0.10	5.73	5.50	5.62	527,766
12 Mar 21	5.59000 +0.18	5.61	5.19	5.44	607,810
11 Mar 21	5.41000 +0.13	5.42	5.26	5.28	373,397
10 Mar 21	5.28000 +0.09	5.30	5.16	5.20	392,227
09 Mar 21	5.19000 -0.09	5.35	5.18	5.31	349,850
08 Mar 21	5.28000 +0.08	5.30	5.15	5.25	600,610
05 Mar 21	5.20000 +0.15	5.22	5.04	5.14	592,952
04 Mar 21	5.05000 +0.06	5.11	4.96	4.97	490,223
03 Mar 21	4.99000 +0.08	5.09	4.94	4.94	288,753
02 Mar 21	4.91000 -0.03	4.97	4.85	4.94	199,971
01 Mar 21	4.94000 +0.14	4.97	4.87	4.88	290,255
26 Feb 21	4.80000 -0.20	5.03	4.78	4.97	481,919
25 Feb 21	5.00000 -0.23	5.28	4.98	5.21	504,385
24 Feb 21	5.23000 +0.27	5.24	4.87	4.94	449,252
23 Feb 21	4.96000 +0.00	4.99	4.84	4.92	377,577
22 Feb 21	4.96000 +0.10	5.00	4.80	4.85	426,274
19 Feb 21	4.86000 -0.03	4.97	4.80	4.89	562,065
18 Feb 21	4.89000 -0.12	5.00	4.80	5.00	396,962
17 Feb 21	5.01000 -0.15	5.19	5.00	5.14	282,449
16 Feb 21	5.16000 +0.17	5.20	5.01	5.01	351,527
12 Feb 21	4.99000 -0.06	5.04	4.97	5.04	252,057
11 Feb 21	5.05000 -0.01	5.15	4.97	5.06	432,388
10 Feb 21	5.06000 -0.08	5.18	4.97	5.15	365,646
09 Feb 21	5.14000 -0.01	5.20	5.06	5.14	426,675
08 Feb 21	5.15000 -0.05	5.21	5.05	5.20	483,747
05 Feb 21	5.20000 +0.01	5.30	4.80	5.29	826,611
04 Feb 21	5.19000 +0.40	5.20	4.90	5.02	1,090,762
03 Feb 21	4.79000 +0.11	4.85	4.68	4.68	630,826
02 Feb 21	4.68000 +0.04	4.79	4.57	4.68	528,050
01 Feb 21	4.64000 +0.15	4.72	4.51	4.59	643,944
29 Jan 21	4.49000 -0.07	4.57	4.47	4.55	605,059
28 Jan 21	4.55500 -0.05	4.64	4.51	4.64	504,478
27 Jan 21	4.60000 -0.18	4.75	4.51	4.74	1,064,693
26 Jan 21	4.78000 +0.00	4.83	4.68	4.81	302,785
25 Jan 21	4.78000 +0.04	4.83	4.63	4.74	475,257
22 Jan 21	4.74000 +0.07	4.76	4.58	4.61	341,505
21 Jan 21	4.67000 +0.01	4.71	4.59	4.69	315,292
20 Jan 21	4.66000 -0.05	4.73	4.58	4.70	363,700
19 Jan 21	4.71000 +0.03	4.76	4.64	4.74	381,665
15 Jan 21	4.68000 -0.11	4.79	4.65	4.77	459,729
14 Jan 21	4.79000 +0.10	4.84	4.71	4.73	549,931
13 Jan 21	4.69000 -0.09	4.82	4.65	4.77	314,520
12 Jan 21	4.78000 +0.00	4.83	4.70	4.80	581,433
11 Jan 21	4.78000 -0.14	4.92	4.74	4.88	566,290
08 Jan 21	4.92000 -0.09	5.05	4.79	5.05	905,523
07 Jan 21	5.01000 -0.09	5.23	4.98	5.13	899,871
06 Jan 21	5.10000 +0.12	5.30	5.04	5.04	1,513,223
05 Jan 21	4.98000 +0.19	5.07	4.75	4.76	504,222
04 Jan 21	4.79000 +0.00	4.86	4.66	4.86	414,001
31 Dec 20	4.79000 +0.04	4.84	4.64	4.75	362,913
30 Dec 20	4.75000 -0.01	4.79	4.68	4.78	541,800
29 Dec 20	4.76000 -0.02	4.81	4.72	4.79	489,328
28 Dec 20	4.78000 +0.03	4.96	4.73	4.82	560,234
24 Dec 20	4.75000 -0.08	4.91	4.72	4.88	401,184
23 Dec 20	4.83000 +0.05	4.92	4.74	4.92	530,666
22 Dec 20	4.78000 -0.04	5.13	4.70	5.13	1,325,717
21 Dec 20	4.82000 +0.23	4.95	4.34	4.51	2,140,050
18 Dec 20	4.59000 +0.01	4.76	4.57	4.59	1,196,252
17 Dec 20	4.58000 -0.11	4.75	4.54	4.75	1,103,586
16 Dec 20	4.69000 -0.25	4.97	4.69	4.92	937,576
15 Dec 20	4.94000 -0.04	5.06	4.46	4.96	1,300,940
14 Dec 20	4.98000 -0.12	5.15	4.98	5.12	465,879
11 Dec 20	5.10000 -0.15	5.25	5.03	5.21	574,586
10 Dec 20	5.25000 -0.10	5.36	5.21	5.34	335,428
09 Dec 20	5.35000 -0.08	5.49	5.29	5.49	249,002
08 Dec 20	5.43000 +0.05	5.47	5.27	5.32	307,673
07 Dec 20	5.38000 +0.00	5.41	5.21	5.38	189,757
04 Dec 20	5.38000 +0.00	5.45	5.17	5.39	296,030
03 Dec 20	5.38000 +0.13	5.44	5.26	5.29	404,696
02 Dec 20	5.25000 +0.01	5.30	5.16	5.22	375,310
01 Dec 20	5.24000 +0.15	5.41	5.15	5.19	463,920
30 Nov 20	5.09000 -0.33	5.42	5.05	5.36	1,408,803
27 Nov 20	5.42000 +0.15	5.43	5.19	5.25	188,483
25 Nov 20	5.27000 -0.24	5.49	5.17	5.47	288,788
24 Nov 20	5.51000 +0.08	5.56	5.47	5.47	546,076
23 Nov 20	5.43000 +0.05	5.55	5.32	5.40	476,801
20 Nov 20	5.38000 +0.14	5.45	5.14	5.20	304,626
19 Nov 20	5.24000 +0.10	5.24	5.03	5.15	451,410
18 Nov 20	5.14000 +0.04	5.29	5.08	5.14	641,801
17 Nov 20	5.10000 -0.04	5.11	4.91	5.08	328,274
16 Nov 20	5.14000 +0.01	5.24	5.07	5.18	296,698
13 Nov 20	5.13000 +0.23	5.15	4.91	4.91	171,531
12 Nov 20	4.90000 -0.21	5.08	4.81	5.08	299,262
11 Nov 20	5.11000 -0.03	5.15	4.93	5.14	335,318
10 Nov 20	5.14000 +0.04	5.17	5.07	5.16	356,123
09 Nov 20	5.10000 +0.31	5.17	4.86	4.92	445,839
06 Nov 20	4.79000 -0.01	4.82	4.74	4.82	199,214
05 Nov 20	4.80000 +0.09	4.82	4.71	4.71	200,384
04 Nov 20	4.71000 +0.06	4.75	4.57	4.62	200,605
03 Nov 20	4.65000 +0.22	4.74	4.47	4.47	227,366
02 Nov 20	4.43000 -0.03	4.55	4.41	4.47	267,002
30 Oct 20	4.46000 -0.12	4.65	4.45	4.59	415,393
29 Oct 20	4.58000 -0.11	4.67	4.55	4.67	260,485
28 Oct 20	4.69000 -0.12	4.79	4.68	4.74	435,935
27 Oct 20	4.81000 -0.05	4.89	4.78	4.89	174,916
26 Oct 20	4.86000 -0.10	4.93	4.78	4.90	185,128
23 Oct 20	4.96000 +0.01	5.02	4.90	4.96	120,673
22 Oct 20	4.95000 -0.07	5.04	4.94	5.02	185,866
21 Oct 20	5.02000 -0.15	5.20	4.97	5.15	289,359
20 Oct 20	5.17000 +0.03	5.21	5.10	5.18	293,766
19 Oct 20	5.14000 -0.10	5.34	5.13	5.27	463,450
16 Oct 20	5.24000 +0.03	5.30	5.11	5.17	350,523
15 Oct 20	5.21000 +0.30	5.26	4.85	4.93	1,026,781
14 Oct 20	4.91000 -0.07	5.05	4.91	5.01	298,060
13 Oct 20	4.98000 -0.13	5.21	4.91	5.07	319,207
12 Oct 20	5.11000 +0.02	5.21	5.07	5.10	579,438
09 Oct 20	5.09000 -0.21	5.34	5.08	5.32	358,334
08 Oct 20	5.30000 -0.11	5.50	5.24	5.47	282,282
07 Oct 20	5.41000 +0.10	5.51	5.35	5.35	390,584
06 Oct 20	5.31000 +0.18	5.42	5.17	5.17	640,855
05 Oct 20	5.13000 +0.13	5.22	4.99	5.06	310,995
02 Oct 20	5.00000 -0.01	5.07	4.89	4.92	233,015
01 Oct 20	5.01000 -0.02	5.17	4.97	5.04	222,692
30 Sep 20	5.03000 -0.02	5.21	5.01	5.05	348,953
29 Sep 20	5.05000 -0.08	5.15	5.03	5.11	209,546
28 Sep 20	5.13000 +0.23	5.20	4.91	4.95	243,016
25 Sep 20	4.90000 +0.00	4.94	4.80	4.87	276,917
24 Sep 20	4.90000 -0.09	5.00	4.90	5.00	377,983
23 Sep 20	4.99000 -0.20	5.23	4.96	5.17	384,006
22 Sep 20	5.19000 +0.16	5.20	4.99	5.04	291,543
21 Sep 20	5.03000 -0.15	5.11	4.88	5.10	481,915
18 Sep 20	5.18000 +0.03	5.26	5.09	5.21	812,426
17 Sep 20	5.15000 -0.07	5.25	5.11	5.18	342,424
16 Sep 20	5.22000 +0.04	5.32	5.15	5.20	237,162
15 Sep 20	5.18000 -0.11	5.34	5.18	5.31	399,418
14 Sep 20	5.29000 +0.08	5.32	5.18	5.25	234,428
11 Sep 20	5.21000 -0.12	5.35	5.20	5.35	275,903
10 Sep 20	5.33000 -0.03	5.45	5.27	5.38	228,403
09 Sep 20	5.36000 -0.08	5.49	5.29	5.49	352,326
08 Sep 20	5.44000 -0.16	5.58	5.42	5.56	212,419
04 Sep 20	5.60000 +0.00	5.82	5.55	5.64	580,320
03 Sep 20	5.60000 -0.04	5.68	5.53	5.66	320,061
02 Sep 20	5.64000 +0.19	5.67	5.38	5.45	366,129
01 Sep 20	5.45000 +0.07	5.45	5.15	5.34	246,155
31 Aug 20	5.38000 -0.23	5.63	5.38	5.57	309,441
28 Aug 20	5.61000 +0.19	5.61	5.38	5.45	267,347
27 Aug 20	5.42000 +0.00	5.50	5.35	5.37	286,792
26 Aug 20	5.42000 +0.02	5.45	5.35	5.45	203,197
25 Aug 20	5.40000 -0.15	5.66	5.40	5.61	304,304
24 Aug 20	5.55000 +0.11	5.69	5.43	5.51	348,246
21 Aug 20	5.44000 -0.04	5.54	5.43	5.49	435,980
20 Aug 20	5.48000 -0.02	5.53	5.42	5.46	233,893
19 Aug 20	5.50000 +0.03	5.54	5.41	5.50	228,560
18 Aug 20	5.47000 -0.11	5.60	5.41	5.60	297,442
17 Aug 20	5.58000 -0.16	5.76	5.51	5.76	208,385
14 Aug 20	5.74000 +0.07	5.76	5.59	5.67	319,598
13 Aug 20	5.67000 -0.11	5.85	5.65	5.76	200,620
12 Aug 20	5.78000 -0.18	6.09	5.74	6.04	298,587
11 Aug 20	5.96000 -0.08	6.19	5.92	6.11	464,065
10 Aug 20	6.04000 +0.06	6.11	5.98	6.02	700,156
07 Aug 20	5.98000 +0.06	6.02	5.85	5.92	353,773
06 Aug 20	5.92000 -0.02	6.09	5.88	5.95	560,245
05 Aug 20	5.94000 +0.05	6.06	5.28	5.49	1,303,517
04 Aug 20	5.89000 +0.20	5.90	5.59	5.66	2,092,175
03 Aug 20	5.69000 -0.03	5.75	5.65	5.73	265,156
31 Jul 20	5.72000 -0.19	5.96	5.63	5.85	272,957
30 Jul 20	5.91000 +0.05	5.99	5.70	5.78	412,191
29 Jul 20	5.86000 +0.27	5.88	5.55	5.62	677,765
28 Jul 20	5.59000 -0.07	5.70	5.59	5.64	285,967
27 Jul 20	5.66000 -0.01	5.79	5.59	5.71	218,237
24 Jul 20	5.67000 -0.14	5.82	5.66	5.80	321,761
23 Jul 20	5.81000 -0.17	5.97	5.59	5.86	766,441
22 Jul 20	5.98000 +0.20	6.00	5.74	5.82	580,940
21 Jul 20	5.78000 +0.26	5.85	5.53	5.60	460,673
20 Jul 20	5.52000 -0.08	5.65	5.49	5.54	299,633
17 Jul 20	5.60000 -0.08	5.82	5.59	5.66	267,400
16 Jul 20	5.68000 -0.22	5.87	5.63	5.85	367,900
15 Jul 20	5.90000 +0.37	5.94	5.55	5.63	503,800
14 Jul 20	5.53000 +0.15	5.58	5.31	5.39	806,200
13 Jul 20	5.38000 -0.18	5.63	5.33	5.63	495,900
10 Jul 20	5.56000 -0.15	5.70	5.25	5.68	1,054,900
09 Jul 20	5.71000 -0.17	5.98	5.68	5.96	578,800
08 Jul 20	5.88000 -0.11	6.07	5.83	6.07	490,300
07 Jul 20	5.99000 -0.09	6.08	5.93	6.03	707,100
06 Jul 20	6.08000 +0.16	6.18	5.92	6.03	657,000
02 Jul 20	5.92000 -0.05	6.14	5.89	6.00	563,200
01 Jul 20	5.97000 -0.33	6.44	5.91	6.31	389,200
30 Jun 20	6.30000 +0.03	6.38	6.22	6.25	316,200
29 Jun 20	6.27000 +0.33	6.34	5.98	5.98	378,600
26 Jun 20	5.94000 -0.30	6.19	5.85	6.19	1,181,861
25 Jun 20	6.24000 +0.18	6.26	5.99	6.01	796,469
24 Jun 20	6.06000 +0.05	6.12	5.82	5.94	392,395
23 Jun 20	6.01000 -0.06	6.16	5.97	6.14	492,525
22 Jun 20	6.07000 -0.01	6.09	5.86	6.03	404,336
19 Jun 20	6.08500 -0.09	6.28	6.08	6.22	716,188
18 Jun 20	6.18000 -0.01	6.25	6.03	6.16	418,709
17 Jun 20	6.19000 -0.14	6.35	6.17	6.34	469,623
16 Jun 20	6.33000 -0.08	6.57	6.22	6.57	487,359
15 Jun 20	6.40500 +0.09	6.51	6.13	6.18	424,329
12 Jun 20	6.32000 -0.03	6.63	6.18	6.50	673,408
11 Jun 20	6.35500 -0.20	6.48	6.14	6.26	940,850
10 Jun 20	6.55500 -0.14	6.72	6.41	6.70	813,725
09 Jun 20	6.70000 +0.05	6.84	6.35	6.55	753,553
08 Jun 20	6.64500 +0.20	6.65	6.36	6.55	1,100,273
05 Jun 20	6.45000 +0.19	6.61	6.27	6.27	727,304
04 Jun 20	6.26000 +0.62	6.34	5.70	5.73	1,211,527
03 Jun 20	5.64000 +0.23	5.78	5.43	5.49	847,096
02 Jun 20	5.41000 +0.19	5.48	5.16	5.27	596,786
01 Jun 20	5.22000 +0.06	5.42	5.13	5.17	381,452
29 May 20	5.16000 -0.10	5.25	5.02	5.22	367,906
28 May 20	5.26000 -0.09	5.41	5.22	5.39	342,590
27 May 20	5.35000 +0.05	5.44	5.24	5.40	406,352
26 May 20	5.30000 +0.11	5.39	5.23	5.38	618,282
22 May 20	5.19000 -0.09	5.30	4.95	5.30	339,961
21 May 20	5.28000 +0.14	5.30	5.09	5.16	390,541
20 May 20	5.14000 +0.28	5.15	4.88	4.94	449,996
19 May 20	4.86000 -0.23	5.12	4.85	5.11	446,058
18 May 20	5.09000 +0.27	5.11	4.91	5.02	525,829
15 May 20	4.82000 +0.21	4.90	4.54	4.63	547,029
14 May 20	4.61000 +0.02	4.63	4.34	4.55	513,691
13 May 20	4.59500 -0.27	4.83	4.49	4.75	937,780
12 May 20	4.86000 -0.38	5.21	4.79	5.05	623,702
11 May 20	5.24000 -0.28	5.47	5.15	5.45	615,639
08 May 20	5.52000 +0.32	5.55	5.17	5.29	363,575
07 May 20	5.20000 -0.01	5.38	5.17	5.28	450,866
06 May 20	5.21000 -0.04	5.38	5.19	5.27	328,952
05 May 20	5.25000 -0.15	5.56	5.21	5.45	377,649
04 May 20	5.40000 +0.22	5.43	5.01	5.13	384,049
01 May 20	5.18000 -0.42	5.50	5.09	5.49	339,505
30 Apr 20	5.60000 -0.05	5.70	5.42	5.53	516,991
29 Apr 20	5.65000 +0.29	5.80	5.46	5.50	835,826
28 Apr 20	5.36000 +0.26	5.39	5.06	5.21	1,013,508
27 Apr 20	5.10000 -0.05	5.19	4.84	5.18	683,865
24 Apr 20	5.15000 +0.26	5.21	4.87	4.92	542,726
23 Apr 20	4.89000 +0.18	5.01	4.65	4.72	668,794
22 Apr 20	4.71000 -0.15	4.93	4.61	4.90	659,175
21 Apr 20	4.86000 -0.03	4.91	4.66	4.76	356,876
20 Apr 20	4.89000 -0.06	4.97	4.71	4.83	281,770
17 Apr 20	4.95000 +0.09	5.29	4.94	5.00	604,225
16 Apr 20	4.86000 +0.11	4.98	4.72	4.82	961,522
15 Apr 20	4.75000 -0.10	4.83	4.57	4.68	570,268
14 Apr 20	4.85000 +0.06	5.02	4.75	4.87	631,441
13 Apr 20	4.79000 -0.16	5.15	4.76	5.15	593,610
09 Apr 20	4.95000 +0.29	5.08	4.75	4.81	580,632
08 Apr 20	4.66000 +0.27	4.69	4.36	4.44	549,105
07 Apr 20	4.39000 -0.18	4.82	4.36	4.72	802,711
06 Apr 20	4.57000 +0.26	4.72	4.40	4.49	770,249
03 Apr 20	4.31000 +0.02	4.44	4.16	4.23	650,849
02 Apr 20	4.29000 +0.31	4.32	3.76	3.87	875,124
01 Apr 20	3.98000 -0.19	4.18	3.77	4.01	687,293
31 Mar 20	4.17000 -0.06	4.46	3.99	4.22	960,487
30 Mar 20	4.23000 +0.08	4.30	3.80	4.18	765,978
27 Mar 20	4.15000 +0.35	4.24	3.61	3.77	953,727
26 Mar 20	3.80000 +0.30	3.98	3.41	3.48	1,282,903
25 Mar 20	3.50000 -0.18	3.88	3.41	3.73	1,019,627
24 Mar 20	3.68000 -0.08	3.98	3.50	3.86	1,353,369
23 Mar 20	3.76000 -0.08	4.01	3.57	3.90	909,908
20 Mar 20	3.84000 +0.25	3.95	3.55	3.61	1,667,192
19 Mar 20	3.59000 -0.05	3.65	3.42	3.57	707,685
18 Mar 20	3.64000 -0.35	3.93	3.55	3.82	561,215
17 Mar 20	3.99000 +0.29	4.00	3.51	3.72	850,849
16 Mar 20	3.70000 -0.57	4.29	3.61	3.94	892,757
13 Mar 20	4.27000 +0.44	4.27	3.83	3.83	754,569
12 Mar 20	3.83000 -0.41	4.19	3.80	3.97	1,370,996
11 Mar 20	4.24000 -0.20	4.46	4.18	4.37	531,596
10 Mar 20	4.44000 -0.04	4.71	4.34	4.53	905,869
09 Mar 20	4.48000 -0.17	4.57	4.33	4.43	802,405
06 Mar 20	4.65000 +0.05	4.75	4.38	4.50	1,143,525
05 Mar 20	4.60000 -0.05	4.67	4.54	4.60	716,074
04 Mar 20	4.65000 -0.05	4.75	4.56	4.70	594,381
03 Mar 20	4.70000 -0.11	5.01	4.62	4.85	613,529
02 Mar 20	4.81000 +0.01	4.91	4.66	4.81	664,229
28 Feb 20	4.80000 +0.01	4.95	4.68	4.74	871,316
27 Feb 20	4.79000 +0.11	5.05	4.54	4.64	1,100,532
26 Feb 20	4.68000 -0.09	4.83	4.66	4.81	1,102,887
25 Feb 20	4.77000 -0.05	4.82	4.64	4.81	832,409
24 Feb 20	4.82000 -0.05	4.89	4.68	4.77	560,797
21 Feb 20	4.87000 -0.20	5.15	4.83	5.07	409,086
20 Feb 20	5.06500 +0.18	5.12	4.87	4.87	726,029
19 Feb 20	4.88000 -0.01	4.94	4.82	4.91	537,514
18 Feb 20	4.89000 -0.02	5.00	4.84	4.85	472,572
14 Feb 20	4.91000 +0.04	4.95	4.78	4.80	313,188
13 Feb 20	4.87000 -0.06	4.99	4.85	4.88	366,880
12 Feb 20	4.93000 +0.12	4.99	4.82	4.88	314,738
11 Feb 20	4.81000 -0.01	4.93	4.79	4.88	690,618
10 Feb 20	4.82000 -0.13	5.14	4.80	4.92	660,907
07 Feb 20	4.95000 -0.08	5.07	4.92	5.02	949,550
06 Feb 20	5.03000 +0.09	5.15	4.93	5.00	748,738
05 Feb 20	4.94000 -0.07	5.07	4.77	5.06	2,015,764
04 Feb 20	5.01000 -1.71	5.98	4.91	5.95	3,988,269
03 Feb 20	6.72000 +0.50	6.96	6.24	6.24	2,336,963
31 Jan 20	6.22000 -0.19	6.46	6.21	6.38	770,744
30 Jan 20	6.41000 +0.09	6.42	6.22	6.29	410,007
29 Jan 20	6.32000 -0.04	6.43	6.28	6.40	262,418
28 Jan 20	6.36000 +0.16	6.36	6.19	6.24	362,738
27 Jan 20	6.20000 -0.20	6.35	6.20	6.28	336,384
24 Jan 20	6.39500 -0.09	6.56	6.37	6.47	281,712
23 Jan 20	6.48000 +0.10	6.52	6.32	6.39	431,991
22 Jan 20	6.38000 +0.00	6.45	6.34	6.36	609,242
21 Jan 20	6.38000 +0.03	6.43	6.27	6.30	447,464
17 Jan 20	6.35000 +0.10	6.43	6.28	6.30	547,108
16 Jan 20	6.25000 +0.07	6.36	6.16	6.19	305,415
15 Jan 20	6.18000 +0.02	6.24	6.13	6.13	276,162
14 Jan 20	6.16000 -0.04	6.30	6.13	6.20	413,918
13 Jan 20	6.20000 -0.13	6.37	6.19	6.33	281,070
10 Jan 20	6.33000 -0.06	6.43	6.30	6.40	338,140
09 Jan 20	6.39000 -0.13	6.55	6.39	6.52	382,765
08 Jan 20	6.52000 -0.04	6.60	6.48	6.55	252,522
07 Jan 20	6.56000 -0.05	6.72	6.54	6.61	273,301
06 Jan 20	6.61000 -0.02	6.69	6.51	6.54	288,640
03 Jan 20	6.63000 +0.04	6.67	6.48	6.53	493,417
02 Jan 20	6.59000 -0.23	6.90	6.58	6.88	484,164
31 Dec 19	6.82000 +0.01	6.89	6.74	6.78	312,779
30 Dec 19	6.81000 +0.12	6.85	6.64	6.70	319,165
27 Dec 19	6.69000 -0.02	6.82	6.68	6.75	319,999
26 Dec 19	6.71000 +0.00	6.76	6.63	6.71	271,960
24 Dec 19	6.71000 +0.02	6.79	6.66	6.69	241,428
23 Dec 19	6.69000 -0.20	6.95	6.66	6.93	544,096
20 Dec 19	6.89000 +0.07	6.96	6.80	6.82	1,664,721
19 Dec 19	6.82000 -0.06	6.91	6.72	6.87	675,065
18 Dec 19	6.88000 -0.04	7.01	6.80	6.96	2,549,976
17 Dec 19	6.92000 +0.32	6.96	6.56	6.60	1,210,397
16 Dec 19	6.60000 +0.26	6.95	6.45	6.45	1,614,513
13 Dec 19	6.34000 +0.05	6.36	6.11	6.28	1,023,677
12 Dec 19	6.29000 +0.12	6.37	6.14	6.17	673,291
11 Dec 19	6.17000 +0.00	6.27	6.16	6.24	648,050
10 Dec 19	6.17000 -0.16	6.40	6.11	6.30	680,723
09 Dec 19	6.33000 +0.14	6.41	6.09	6.11	815,986
06 Dec 19	6.19000 +0.96	6.43	5.70	5.80	3,827,421
05 Dec 19	5.23000 +0.01	5.33	5.18	5.22	764,008
04 Dec 19	5.22000 +0.03	5.39	5.20	5.24	1,299,828
03 Dec 19	5.19000 +0.09	5.20	4.90	4.99	2,245,234
02 Dec 19	5.10000 -0.02	5.18	5.01	5.12	434,587
29 Nov 19	5.12000 +0.03	5.12	5.03	5.09	97,832
27 Nov 19	5.09000 -0.09	5.27	5.08	5.21	201,881
26 Nov 19	5.18000 -0.09	5.34	5.18	5.28	445,313
25 Nov 19	5.27000 +0.22	5.31	5.04	5.04	431,229
22 Nov 19	5.05000 +0.10	5.13	4.95	4.96	360,769
21 Nov 19	4.95500 +0.09	5.00	4.83	4.90	534,090
20 Nov 19	4.87000 -0.02	4.97	4.77	4.87	1,264,044
19 Nov 19	4.89000 -0.20	5.18	4.83	5.18	556,424
18 Nov 19	5.09000 -0.09	5.29	5.03	5.29	412,690
15 Nov 19	5.18000 +0.02	5.21	5.08	5.21	1,466,728
14 Nov 19	5.16000 -0.22	5.43	5.15	5.35	447,763
13 Nov 19	5.38000 +0.05	5.45	5.27	5.33	431,020
12 Nov 19	5.33000 +0.22	5.37	5.05	5.05	488,362
11 Nov 19	5.11000 -0.09	5.23	5.09	5.13	421,042
08 Nov 19	5.20000 -0.14	5.32	5.16	5.32	286,248
07 Nov 19	5.34000 +0.11	5.40	5.26	5.31	482,331
06 Nov 19	5.23000 -0.21	5.50	5.22	5.39	499,435
05 Nov 19	5.44000 -0.07	5.64	5.39	5.52	407,647
04 Nov 19	5.51000 +0.17	5.51	5.31	5.36	431,259
01 Nov 19	5.34000 +0.08	5.45	5.32	5.34	420,919
31 Oct 19	5.26000 -0.10	5.34	5.16	5.33	312,981
30 Oct 19	5.36000 +0.02	5.39	5.21	5.31	358,154
29 Oct 19	5.34000 +0.02	5.34	5.23	5.32	265,343
28 Oct 19	5.32000 +0.05	5.40	5.30	5.30	237,005
25 Oct 19	5.27000 +0.07	5.29	5.19	5.20	696,866
24 Oct 19	5.20000 -0.13	5.41	5.12	5.35	1,050,277
23 Oct 19	5.33000 -0.32	5.73	5.30	5.65	1,274,363
22 Oct 19	5.65000 -0.17	5.83	5.63	5.82	690,768
21 Oct 19	5.82000 +0.03	5.95	5.81	5.87	360,098
18 Oct 19	5.79000 -0.02	5.87	5.76	5.77	345,638
17 Oct 19	5.81000 -0.05	5.88	5.77	5.87	349,947
16 Oct 19	5.86000 -0.05	5.94	5.85	5.90	327,960
15 Oct 19	5.90500 +0.08	5.95	5.80	5.83	518,116
14 Oct 19	5.82500 +0.07	5.89	5.65	5.75	519,771
11 Oct 19	5.75000 +0.18	5.86	5.60	5.60	708,562
10 Oct 19	5.57000 +0.03	5.68	5.56	5.58	632,374
09 Oct 19	5.54000 +0.11	5.65	5.42	5.44	902,793
08 Oct 19	5.43000 -0.76	5.77	5.32	5.61	2,010,332
07 Oct 19	6.19000 +0.09	6.28	6.08	6.08	593,983
04 Oct 19	6.10500 +0.03	6.18	6.01	6.13	470,022
03 Oct 19	6.08000 -0.18	6.31	6.04	6.25	685,987
02 Oct 19	6.26000 -0.07	6.41	6.22	6.30	417,945
01 Oct 19	6.33000 -0.13	6.55	6.30	6.48	418,958
30 Sep 19	6.45500 -0.17	6.65	6.45	6.62	574,491
27 Sep 19	6.62500 -0.11	6.78	6.56	6.78	630,000
26 Sep 19	6.74000 -0.01	6.82	6.71	6.76	555,023
25 Sep 19	6.75000 +0.11	6.79	6.63	6.66	898,557
24 Sep 19	6.63500 -0.25	6.93	6.59	6.89	537,456
23 Sep 19	6.89000 -0.19	7.10	6.82	7.04	513,114
20 Sep 19	7.08000 -0.22	7.28	6.74	7.28	1,560,510
19 Sep 19	7.30000 -0.95	7.87	7.20	7.84	1,991,066
18 Sep 19	8.25000 -0.06	8.33	8.16	8.33	239,824
17 Sep 19	8.31000 -0.04	8.38	8.24	8.31	285,637
16 Sep 19	8.35000 +0.00	8.53	8.31	8.34	494,770
13 Sep 19	8.35000 +0.09	8.46	8.29	8.31	579,217
12 Sep 19	8.26000 +0.11	8.33	8.12	8.17	784,494
11 Sep 19	8.15000 +0.14	8.22	7.94	8.06	889,092
10 Sep 19	8.01000 +0.16	8.13	7.86	7.89	607,396
09 Sep 19	7.85000 +0.01	7.93	7.81	7.90	491,429
06 Sep 19	7.84000 -0.02	7.91	7.82	7.86	194,530
05 Sep 19	7.86000 +0.00	8.03	7.84	7.98	279,495
04 Sep 19	7.86000 +0.04	7.95	7.76	7.89	132,238
03 Sep 19	7.82000 -0.05	7.90	7.69	7.81	231,548
30 Aug 19	7.87000 -0.19	8.29	7.84	8.10	194,589
29 Aug 19	8.06000 +0.08	8.19	7.93	8.02	229,357
28 Aug 19	7.98000 -0.01	8.10	7.88	7.97	201,047
27 Aug 19	7.99000 +0.07	8.02	7.72	7.95	445,611
26 Aug 19	7.92000 +0.01	7.98	7.85	7.97	296,799
23 Aug 19	7.91000 -0.23	8.19	7.86	8.11	419,966
22 Aug 19	8.14000 -0.01	8.22	8.00	8.13	243,766
21 Aug 19	8.15000 +0.03	8.27	7.97	8.20	326,793
20 Aug 19	8.12000 -0.03	8.20	8.02	8.11	216,678
19 Aug 19	8.15000 -0.09	8.35	8.11	8.35	357,385
16 Aug 19	8.24000 +0.09	8.32	7.97	8.18	385,208
15 Aug 19	8.15000 +0.05	8.29	8.11	8.19	244,780
14 Aug 19	8.10000 -0.21	8.26	8.08	8.17	583,244
13 Aug 19	8.31000 +0.01	8.48	8.25	8.26	161,376
12 Aug 19	8.30000 -0.36	8.59	8.28	8.59	256,792
09 Aug 19	8.66000 -0.18	8.90	8.59	8.85	193,748
08 Aug 19	8.84000 +0.12	8.97	8.71	8.80	393,254
07 Aug 19	8.72000 +0.19	8.78	8.44	8.45	315,889
06 Aug 19	8.53000 -0.07	8.69	8.45	8.56	390,474
05 Aug 19	8.60000 -0.07	8.64	8.37	8.55	538,807
02 Aug 19	8.67000 -0.29	8.98	8.54	8.89	329,941
01 Aug 19	8.96000 -0.89	9.76	8.63	9.43	1,028,268
31 Jul 19	9.85000 -0.19	10.20	9.83	10.07	345,565
30 Jul 19	10.04000 +0.31	10.05	9.66	9.68	268,399
29 Jul 19	9.73000 -0.11	9.90	9.63	9.84	268,322
26 Jul 19	9.84000 +0.13	9.86	9.70	9.72	137,285
25 Jul 19	9.71000 -0.27	10.00	9.64	9.99	109,326
24 Jul 19	9.98000 +0.22	10.00	9.71	9.71	242,854
23 Jul 19	9.76000 +0.07	9.78	9.61	9.69	360,169
22 Jul 19	9.69000 +0.00	9.73	9.61	9.68	161,452
19 Jul 19	9.69000 +0.05	9.76	9.53	9.60	204,887
18 Jul 19	9.64000 -0.02	9.71	9.63	9.65	117,208
17 Jul 19	9.66000 -0.30	9.96	9.65	9.96	241,841
16 Jul 19	9.96000 +0.12	10.05	9.82	9.85	287,732
15 Jul 19	9.84000 +0.22	9.85	9.59	9.61	239,792
12 Jul 19	9.62000 +0.06	9.67	9.51	9.57	185,638
11 Jul 19	9.56000 -0.06	9.72	9.46	9.65	141,189
10 Jul 19	9.62000 +0.01	9.72	9.50	9.65	232,849
09 Jul 19	9.61000 -0.07	9.69	9.59	9.66	325,052
08 Jul 19	9.68000 -0.08	9.84	9.67	9.77	121,556
05 Jul 19	9.76000 -0.04	9.86	9.73	9.78	220,785
03 Jul 19	9.80000 +0.22	9.88	9.62	9.62	297,473
02 Jul 19	9.58000 +0.00	9.66	9.53	9.61	161,385
01 Jul 19	9.58000 +0.11	9.63	9.47	9.58	208,348
28 Jun 19	9.47000 -0.10	9.69	9.42	9.60	899,566
27 Jun 19	9.57000 +0.19	9.59	9.36	9.38	357,123
26 Jun 19	9.38000 -0.19	9.71	9.38	9.63	181,719
25 Jun 19	9.57000 +0.16	9.64	9.35	9.40	384,936
24 Jun 19	9.41000 +0.30	9.56	9.11	9.11	320,660
21 Jun 19	9.11000 -0.01	9.23	9.06	9.09	336,176
20 Jun 19	9.12000 +0.04	9.23	9.07	9.20	176,066
19 Jun 19	9.08000 -0.06	9.29	8.97	9.19	153,772
18 Jun 19	9.14000 +0.02	9.52	9.12	9.12	176,762
17 Jun 19	9.12000 -0.15	9.32	9.06	9.27	232,250
14 Jun 19	9.27000 -0.10	9.45	9.25	9.40	161,328
13 Jun 19	9.37000 +0.01	9.52	9.33	9.38	283,836
12 Jun 19	9.36000 +0.19	9.37	9.03	9.11	226,300
11 Jun 19	9.17000 +0.00	9.30	8.94	9.25	387,758
10 Jun 19	9.17000 +0.06	9.43	9.02	9.15	177,178
07 Jun 19	9.11000 +0.08	9.20	8.79	9.04	143,997
06 Jun 19	9.03000 -0.08	9.16	8.90	9.11	159,219
05 Jun 19	9.11000 -0.14	9.33	9.03	9.25	213,851
04 Jun 19	9.25000 +0.23	9.28	9.03	9.11	935,061
03 Jun 19	9.02000 +0.24	9.04	8.75	8.78	277,680
31 May 19	8.78000 -0.15	8.83	8.69	8.81	292,595
30 May 19	8.93000 -0.06	9.13	8.89	8.94	200,755
29 May 19	8.99000 +0.04	9.05	8.83	8.90	521,493
28 May 19	8.95000 -0.11	9.16	8.94	9.04	455,671
24 May 19	9.06000 +0.14	9.10	8.95	8.96	180,705
23 May 19	8.92000 -0.19	9.05	8.90	9.03	361,886
22 May 19	9.11000 +0.11	9.13	8.85	8.96	267,697
21 May 19	9.00000 -0.06	9.14	9.00	9.10	267,248
20 May 19	9.06000 -0.08	9.23	9.04	9.14	224,449
17 May 19	9.14000 -0.07	9.22	9.07	9.15	320,871
16 May 19	9.21000 +0.07	9.28	9.15	9.15	205,541
15 May 19	9.14000 -0.03	9.22	9.06	9.10	233,026
14 May 19	9.17000 +0.02	9.27	9.10	9.16	283,420
13 May 19	9.15000 -0.26	9.39	9.09	9.27	460,587
10 May 19	9.41000 -0.30	9.63	9.32	9.60	689,561
09 May 19	9.71000 -0.78	10.23	9.29	10.02	1,218,139
08 May 19	10.49000 -0.22	10.76	10.49	10.69	567,617
07 May 19	10.71000 -0.09	10.80	10.60	10.66	373,744
06 May 19	10.80000 -0.08	10.87	10.48	10.57	312,355
03 May 19	10.88000 +0.05	10.99	10.80	10.82	384,888
02 May 19	10.83000 +0.11	10.96	10.69	10.75	204,993
01 May 19	10.72000 -0.15	11.25	10.67	10.91	856,718
30 Apr 19	10.87000 -0.34	11.21	10.78	11.18	567,384
29 Apr 19	11.21000 +0.20	11.23	11.01	11.09	700,595
26 Apr 19	11.01000 +0.25	11.03	10.66	10.71	437,298
25 Apr 19	10.76000 +0.12	10.90	10.48	10.65	433,878
24 Apr 19	10.64000 +0.07	10.70	10.46	10.57	237,974
23 Apr 19	10.57000 -0.17	10.69	10.47	10.68	360,614
22 Apr 19	10.74000 -0.02	10.86	10.68	10.76	266,320
18 Apr 19	10.76000 +0.01	10.78	10.57	10.72	248,155
17 Apr 19	10.75000 +0.04	10.96	10.71	10.76	420,235
16 Apr 19	10.71000 +0.17	10.74	10.61	10.61	451,558
15 Apr 19	10.54000 -0.10	10.70	10.46	10.69	207,462
12 Apr 19	10.64000 +0.35	10.72	10.42	10.53	594,214
11 Apr 19	10.29000 -0.17	10.55	10.27	10.48	344,141
10 Apr 19	10.46000 +0.15	10.50	10.19	10.27	591,355
09 Apr 19	10.31000 +0.36	10.50	9.91	9.94	1,029,922
08 Apr 19	9.95000 +0.03	9.95	9.77	9.89	233,327
05 Apr 19	9.92000 +0.09	9.96	9.80	9.81	365,534
04 Apr 19	9.83000 +0.30	9.88	9.54	9.54	429,760
03 Apr 19	9.53000 +0.03	9.65	9.47	9.57	520,780
02 Apr 19	9.50000 +0.13	9.57	9.39	9.43	261,410
01 Apr 19	9.37000 +0.05	9.50	9.30	9.38	444,804
29 Mar 19	9.32000 -0.04	9.56	9.27	9.43	723,228
28 Mar 19	9.36000 +0.14	9.38	9.19	9.22	221,135
27 Mar 19	9.22000 -0.07	9.29	9.06	9.23	230,793
26 Mar 19	9.29000 +0.03	9.39	9.20	9.32	245,556
25 Mar 19	9.26000 +0.15	9.33	9.07	9.11	329,486
22 Mar 19	9.11000 -0.39	9.44	9.08	9.44	294,476
21 Mar 19	9.50000 +0.14	9.69	9.34	9.34	374,628
20 Mar 19	9.36000 -0.08	9.47	9.25	9.44	366,479
19 Mar 19	9.44000 -0.17	9.67	9.33	9.66	406,327
18 Mar 19	9.61000 +0.01	9.72	9.58	9.60	477,779
15 Mar 19	9.60000 +0.05	9.61	9.41	9.54	1,592,176
14 Mar 19	9.55000 +0.00	9.72	9.50	9.56	362,790
13 Mar 19	9.55000 -0.11	9.72	9.47	9.70	214,203
12 Mar 19	9.66000 -0.07	9.73	9.58	9.72	222,864
11 Mar 19	9.73000 +0.06	9.82	9.64	9.70	200,924
08 Mar 19	9.67000 +0.10	9.74	9.43	9.50	390,993
07 Mar 19	9.57000 -0.09	9.66	9.51	9.66	201,898
06 Mar 19	9.66000 -0.15	9.81	9.64	9.81	472,017
05 Mar 19	9.81000 +0.01	9.85	9.65	9.83	302,721
04 Mar 19	9.80000 -0.13	10.00	9.78	9.93	352,247
01 Mar 19	9.93000 +0.16	10.02	9.77	9.82	445,562
28 Feb 19	9.77000 -0.02	9.88	9.67	9.80	483,631
27 Feb 19	9.79000 -0.17	9.94	9.68	9.90	440,539
26 Feb 19	9.96000 -0.35	10.28	9.95	10.25	311,962
25 Feb 19	10.31000 -0.04	10.49	10.30	10.42	233,555
22 Feb 19	10.35000 +0.11	10.40	10.27	10.30	257,474
21 Feb 19	10.24000 +0.00	10.27	10.01	10.17	309,306
20 Feb 19	10.24000 +0.11	10.32	10.05	10.13	310,188
19 Feb 19	10.13000 +0.11	10.17	9.88	9.99	476,053
15 Feb 19	10.02000 +0.10	10.09	9.94	9.98	391,076
14 Feb 19	9.92000 -0.25	10.16	9.91	10.12	552,297
13 Feb 19	10.17000 -0.02	10.27	10.13	10.20	407,530
12 Feb 19	10.19000 +0.04	10.29	10.13	10.22	246,512
11 Feb 19	10.15000 +0.07	10.19	10.05	10.09	423,255
08 Feb 19	10.08000 -0.05	10.15	9.95	10.04	333,172
07 Feb 19	10.13000 +0.08	10.17	10.00	10.05	555,678
06 Feb 19	10.05000 -0.08	10.17	10.00	10.14	488,964
05 Feb 19	10.13000 +0.07	10.21	10.01	10.04	1,244,178
04 Feb 19	10.06000 +0.30	10.22	9.85	9.85	708,508
01 Feb 19	9.76000 +0.44	10.01	9.49	9.49	562,517
31 Jan 19	9.32000 -0.18	10.11	9.26	9.93	883,803
30 Jan 19	9.50000 +0.40	9.63	9.10	9.15	688,175
29 Jan 19	9.10000 +0.04	9.23	9.01	9.03	429,575
28 Jan 19	9.06000 -0.33	9.34	9.00	9.32	570,417
25 Jan 19	9.39000 +0.19	9.39	9.21	9.23	470,033
24 Jan 19	9.20000 +0.14	9.21	9.01	9.06	279,824
23 Jan 19	9.06000 +0.00	9.17	9.02	9.11	423,122
22 Jan 19	9.06000 -0.19	9.25	8.99	9.25	437,166
18 Jan 19	9.25000 +0.30	9.26	9.00	9.04	571,000
17 Jan 19	8.95000 +0.02	9.04	8.81	8.92	627,742
16 Jan 19	8.93000 +0.16	9.03	8.80	8.80	401,612
15 Jan 19	8.77000 +0.14	8.78	8.62	8.64	438,985
14 Jan 19	8.63000 +0.05	8.72	8.44	8.55	257,589
11 Jan 19	8.58000 +0.07	8.61	8.39	8.45	324,520
10 Jan 19	8.51000 +0.27	8.69	8.21	8.25	593,494
09 Jan 19	8.24000 +0.27	8.41	7.98	8.01	632,338
08 Jan 19	7.97000 +0.04	7.99	7.74	7.95	692,707
07 Jan 19	7.93000 -0.49	8.42	7.67	8.33	1,256,628
04 Jan 19	8.42000 +0.33	8.44	8.14	8.14	790,784
03 Jan 19	8.09000 -0.01	8.14	7.81	8.03	963,911
02 Jan 19	8.10000 +0.37	8.17	7.64	7.68	774,973
31 Dec 18	7.73000 -0.09	7.89	7.67	7.88	533,563
28 Dec 18	7.82000 +0.09	7.94	7.52	7.76	522,033
27 Dec 18	7.73000 -0.14	7.89	7.64	7.78	478,348
26 Dec 18	7.87000 +0.20	7.88	7.45	7.72	659,887
24 Dec 18	7.67000 -0.03	7.83	7.57	7.72	294,541
21 Dec 18	7.70000 -0.38	8.14	7.64	8.14	825,810
20 Dec 18	8.08000 +0.11	8.13	7.91	7.97	444,707
19 Dec 18	7.97000 -0.10	8.20	7.95	8.00	612,815
18 Dec 18	8.07000 -0.21	8.44	8.01	8.29	2,233,418
17 Dec 18	8.28000 -0.05	8.46	8.24	8.33	800,501
14 Dec 18	8.33000 -0.35	8.66	8.30	8.56	768,454
13 Dec 18	8.68000 -0.33	9.29	8.66	9.04	677,237
12 Dec 18	9.01000 +0.31	9.02	8.72	8.72	590,248
11 Dec 18	8.70000 +0.01	8.86	8.57	8.78	393,817
10 Dec 18	8.69000 -0.04	8.79	8.59	8.74	755,884
07 Dec 18	8.73000 -0.18	9.10	8.72	8.91	522,630
06 Dec 18	8.91000 -0.06	9.04	8.76	8.89	751,839
04 Dec 18	8.97000 -0.40	9.50	8.84	9.34	618,350
03 Dec 18	9.37000 -0.15	9.73	9.16	9.65	635,551
30 Nov 18	9.52000 -0.10	9.71	9.28	9.55	712,378
29 Nov 18	9.62000 +0.15	9.63	9.20	9.44	543,257
28 Nov 18	9.47000 +0.35	9.48	9.08	9.13	1,640,457
27 Nov 18	9.12000 -0.08	9.34	9.09	9.24	579,862
26 Nov 18	9.20000 -0.35	9.65	9.18	9.60	525,408
23 Nov 18	9.55000 -0.05	9.60	9.51	9.54	115,793
21 Nov 18	9.60000 +0.09	9.79	9.41	9.51	276,666
20 Nov 18	9.51000 +0.13	9.63	9.14	9.36	447,471
19 Nov 18	9.38000 -0.53	9.93	9.19	9.85	800,815
16 Nov 18	9.91000 +0.05	10.12	9.46	9.76	1,046,424
15 Nov 18	9.86000 +0.75	10.82	9.56	10.30	2,812,629
14 Nov 18	9.11000 -0.01	9.21	8.91	9.21	1,840,437
13 Nov 18	9.12000 -0.06	9.27	9.03	9.16	533,945
12 Nov 18	9.18000 -0.23	9.45	9.13	9.44	369,155
09 Nov 18	9.41000 +0.01	9.55	9.21	9.37	1,214,551
08 Nov 18	9.40000 -0.43	9.86	9.27	9.82	658,676
07 Nov 18	9.83000 -0.10	10.05	9.80	9.93	371,804
06 Nov 18	9.93000 -0.03	10.05	9.84	9.98	339,215
05 Nov 18	9.96000 -0.14	10.29	9.91	10.13	219,875
02 Nov 18	10.10000 -0.03	10.25	10.06	10.19	183,592
01 Nov 18	10.13000 +0.19	10.18	9.91	10.02	326,098
31 Oct 18	9.94000 -0.26	10.36	9.67	10.27	523,912
30 Oct 18	10.20000 +0.21	10.31	9.97	10.00	376,496
29 Oct 18	9.99000 -0.13	10.29	9.92	10.20	318,666
26 Oct 18	10.12000 +0.04	10.18	9.89	10.03	257,508
25 Oct 18	10.08000 +0.14	10.18	9.90	9.98	330,626
24 Oct 18	9.94000 -0.16	10.16	9.92	10.12	315,676
23 Oct 18	10.10000 -0.02	10.22	10.00	10.04	343,599
22 Oct 18	10.12000 -0.12	10.30	10.09	10.23	371,618
19 Oct 18	10.24000 +0.06	10.34	10.10	10.15	302,147
18 Oct 18	10.18000 -0.13	10.34	10.17	10.28	497,008
17 Oct 18	10.31000 -0.18	10.55	10.29	10.50	534,403
16 Oct 18	10.49000 +0.02	10.58	10.32	10.56	306,957
15 Oct 18	10.47000 -0.03	10.62	10.27	10.49	723,151
12 Oct 18	10.50000 +0.03	10.64	10.29	10.58	594,074
11 Oct 18	10.47000 -0.15	10.81	10.46	10.57	591,928
10 Oct 18	10.62000 -0.03	10.78	10.57	10.66	499,277
09 Oct 18	10.65000 +0.00	10.77	10.60	10.66	313,012
08 Oct 18	10.65000 +0.13	10.71	10.50	10.53	251,753
05 Oct 18	10.52000 +0.08	10.60	10.40	10.49	385,152
04 Oct 18	10.44000 -0.19	10.64	10.40	10.59	425,082
03 Oct 18	10.63000 +0.26	10.67	10.33	10.43	301,376
02 Oct 18	10.37000 -0.14	10.50	10.33	10.46	445,645
01 Oct 18	10.51000 -0.19	10.87	10.50	10.78	549,151
28 Sep 18	10.70000 +0.20	10.90	10.45	10.50	532,887
27 Sep 18	10.50000 -0.45	10.95	10.50	10.90	314,990
26 Sep 18	10.95000 +0.25	11.02	10.70	10.75	449,868
25 Sep 18	10.70000 +0.25	10.75	10.40	10.40	329,083
24 Sep 18	10.45000 -0.45	10.89	10.40	10.80	480,457
21 Sep 18	10.90000 -0.05	11.25	10.85	10.90	578,513
20 Sep 18	10.95000 +0.35	11.05	10.60	10.60	382,311
19 Sep 18	10.60000 -0.05	10.90	10.55	10.65	560,691
18 Sep 18	10.65000 -0.35	11.10	10.65	11.10	316,844
17 Sep 18	11.00000 -0.10	11.20	10.90	11.15	251,986
14 Sep 18	11.10000 +0.20	11.20	10.85	10.85	499,741
13 Sep 18	10.90000 +0.15	10.93	10.65	10.80	290,783
12 Sep 18	10.75000 -0.10	10.90	10.55	10.75	317,919
11 Sep 18	10.85000 +0.05	10.95	10.60	10.75	246,482
10 Sep 18	10.80000 +0.15	10.85	10.65	10.70	324,195
07 Sep 18	10.65000 -0.05	10.75	10.60	10.70	325,814
06 Sep 18	10.70000 -0.25	10.93	10.57	10.90	568,379
05 Sep 18	10.95000 +0.10	10.95	10.80	10.90	555,970
04 Sep 18	10.85000 -0.25	11.10	10.85	11.10	298,328
31 Aug 18	11.10000 -0.05	11.25	11.10	11.10	226,470
30 Aug 18	11.15000 +0.10	11.25	11.00	11.05	275,703
29 Aug 18	11.05000 +0.00	11.10	11.00	11.00	223,744
28 Aug 18	11.05000 +0.00	11.14	11.02	11.10	238,425
27 Aug 18	11.05000 -0.10	11.25	11.00	11.15	295,000
24 Aug 18	11.15000 -0.05	11.25	11.10	11.25	253,597
23 Aug 18	11.20000 -0.20	11.40	11.20	11.30	428,954
22 Aug 18	11.40000 +0.10	11.43	11.20	11.25	336,806
21 Aug 18	11.30000 +0.15	11.40	11.13	11.20	691,976
20 Aug 18	11.15000 -0.10	11.50	11.15	11.30	248,903
17 Aug 18	11.25000 -0.15	11.36	11.15	11.30	371,721
16 Aug 18	11.40000 +0.05	11.63	11.30	11.45	308,741
15 Aug 18	11.35000 -0.05	11.50	11.30	11.40	455,054
14 Aug 18	11.40000 -0.30	11.75	11.38	11.70	332,538
13 Aug 18	11.70000 +0.15	11.82	11.45	11.60	794,499
10 Aug 18	11.55000 -0.30	11.90	11.50	11.75	386,058
09 Aug 18	11.85000 +0.15	11.90	11.45	11.70	1,115,751
08 Aug 18	11.70000 +0.20	11.73	11.23	11.50	486,650
07 Aug 18	11.50000 +0.10	11.65	11.35	11.40	365,242
06 Aug 18	11.40000 +0.35	11.55	11.00	11.00	646,335
03 Aug 18	11.05000 +0.10	11.15	10.80	10.80	703,659
02 Aug 18	10.95000 -0.40	11.75	10.75	10.95	904,651
01 Aug 18	11.35000 -0.10	11.60	11.25	11.40	401,686
31 Jul 18	11.45000 +0.15	11.60	11.20	11.40	502,827
30 Jul 18	11.30000 -0.25	11.65	11.30	11.50	341,717
27 Jul 18	11.55000 -0.50	12.10	11.55	12.10	571,984
26 Jul 18	12.05000 -0.20	12.35	11.95	12.20	409,856
25 Jul 18	12.25000 -0.10	12.40	12.05	12.40	388,723
24 Jul 18	12.35000 +0.10	12.43	12.10	12.20	618,873
23 Jul 18	12.25000 +0.00	12.40	12.10	12.25	343,944
20 Jul 18	12.25000 +0.05	12.35	12.10	12.15	316,645
19 Jul 18	12.20000 +0.55	12.23	11.50	11.65	610,237
18 Jul 18	11.65000 -0.10	11.90	11.60	11.80	504,390
17 Jul 18	11.75000 -0.10	12.05	11.60	11.95	478,740
16 Jul 18	11.85000 -0.25	12.15	11.70	12.10	862,207
13 Jul 18	12.10000 -0.10	12.30	12.01	12.25	185,615
12 Jul 18	12.20000 -0.35	12.65	12.20	12.55	361,565
11 Jul 18	12.55000 +0.15	12.63	12.20	12.20	484,505
10 Jul 18	12.40000 -0.10	12.55	12.32	12.50	299,385
09 Jul 18	12.50000 +0.35	12.55	12.05	12.20	869,515
06 Jul 18	12.15000 +0.35	12.15	11.75	11.80	343,614
05 Jul 18	11.80000 +0.10	11.95	11.65	11.75	481,200
03 Jul 18	11.70000 -0.35	12.10	11.70	12.05	537,377
02 Jul 18	12.05000 +0.00	12.35	11.95	12.05	714,174
29 Jun 18	12.05000 -0.05	12.40	11.93	12.20	1,051,416
28 Jun 18	12.10000 +0.35	12.50	12.05	12.50	790,941
27 Jun 18	11.75000 -1.00	12.85	11.75	12.70	1,112,066
26 Jun 18	12.75000 +0.40	12.90	12.27	12.45	503,238
25 Jun 18	12.35000 +0.15	12.50	12.00	12.20	506,025
22 Jun 18	12.20000 -0.35	12.70	12.05	12.65	1,318,519
21 Jun 18	12.55000 -0.55	13.10	12.50	13.10	622,721
20 Jun 18	13.10000 +0.25	13.23	12.55	12.90	471,517
19 Jun 18	12.85000 +0.20	12.90	12.50	12.60	471,613
18 Jun 18	12.65000 +0.05	12.70	12.06	12.50	498,841
15 Jun 18	12.60000 -0.30	12.80	12.55	12.80	536,834
14 Jun 18	12.90000 +0.10	12.95	12.70	12.90	371,927
13 Jun 18	12.80000 -0.50	13.45	12.80	13.40	585,727
12 Jun 18	13.30000 +0.10	13.35	13.10	13.30	487,449
11 Jun 18	13.20000 -0.10	13.40	13.10	13.40	243,805
08 Jun 18	13.30000 +0.10	13.45	13.05	13.25	325,872
07 Jun 18	13.20000 +0.10	13.20	12.95	13.05	352,968
06 Jun 18	13.10000 +0.05	13.23	13.00	13.10	275,815
05 Jun 18	13.05000 -0.15	13.15	12.90	13.15	359,208
04 Jun 18	13.20000 +0.20	13.20	12.85	13.00	842,313
01 Jun 18	13.00000 +0.60	13.00	12.40	12.40	653,586
31 May 18	12.40000 +0.05	12.45	12.20	12.35	771,907
30 May 18	12.35000 +0.05	12.48	12.20	12.40	512,573
29 May 18	12.30000 -0.35	12.55	12.25	12.50	416,736
25 May 18	12.65000 +0.25	12.80	12.35	12.40	907,933
24 May 18	12.40000 -0.35	12.80	12.30	12.80	1,027,919
23 May 18	12.75000 -0.35	13.05	12.70	12.95	902,729
22 May 18	13.10000 -0.15	13.30	13.07	13.20	485,581
21 May 18	13.25000 -0.10	13.50	13.15	13.35	672,927
18 May 18	13.35000 +0.25	13.45	13.05	13.15	1,442,026
17 May 18	13.10000 -0.05	13.30	13.05	13.10	727,279
16 May 18	13.15000 +0.20	13.25	12.85	12.85	919,364
15 May 18	12.95000 +0.15	13.00	12.75	12.85	1,010,355
14 May 18	12.80000 -0.25	13.10	12.65	13.10	1,547,601
11 May 18	13.05000 -0.05	13.30	12.93	13.15	2,338,414
10 May 18	13.10000 -0.15	13.15	12.80	13.15	2,012,634
09 May 18	13.25000 -1.45	14.30	13.23	14.15	3,159,749
08 May 18	14.70000 -0.25	14.85	14.40	14.75	506,558
07 May 18	14.95000 +0.15	15.10	14.80	14.80	732,733
04 May 18	14.80000 +0.20	14.95	14.50	14.65	963,922
03 May 18	14.60000 +0.65	14.65	13.61	13.70	1,112,630
02 May 18	13.95000 +0.25	14.10	13.60	13.75	767,899
01 May 18	13.70000 +0.00	13.90	13.35	13.65	377,478
30 Apr 18	13.70000 +0.35	13.75	13.35	13.35	506,062
27 Apr 18	13.35000 +0.15	13.40	13.15	13.20	363,513
26 Apr 18	13.20000 +0.10	13.30	13.00	13.10	197,311
25 Apr 18	13.10000 -0.20	13.20	13.02	13.15	337,390
24 Apr 18	13.30000 -0.05	13.60	13.20	13.35	203,879
23 Apr 18	13.35000 +0.10	13.35	13.18	13.35	237,739
20 Apr 18	13.25000 -0.10	13.45	12.81	13.30	246,260
19 Apr 18	13.35000 -0.05	13.49	13.25	13.40	184,956
18 Apr 18	13.40000 +0.05	13.60	13.35	13.40	209,262
17 Apr 18	13.35000 +0.00	13.55	13.30	13.45	173,174
16 Apr 18	13.35000 -0.05	13.55	13.30	13.45	171,105
13 Apr 18	13.40000 -0.10	13.58	13.30	13.50	164,687
12 Apr 18	13.50000 -0.05	13.65	13.40	13.55	199,409
11 Apr 18	13.55000 +0.30	13.55	13.25	13.25	428,807
10 Apr 18	13.25000 +0.30	13.30	12.93	13.10	336,854
09 Apr 18	12.95000 +0.10	13.13	12.88	12.95	225,420
06 Apr 18	12.85000 -0.30	13.25	12.75	13.10	235,478
05 Apr 18	13.15000 +0.10	13.23	12.95	13.10	125,513
04 Apr 18	13.05000 +0.15	13.10	12.75	12.75	182,774
03 Apr 18	12.90000 +0.10	13.00	12.77	12.85	334,931
02 Apr 18	12.80000 -0.40	13.25	12.70	13.15	458,262
29 Mar 18	13.20000 +0.20	13.35	13.05	13.10	473,627
28 Mar 18	13.00000 +0.05	13.20	12.81	12.95	450,146
27 Mar 18	12.95000 -0.60	13.55	12.90	13.55	573,840
26 Mar 18	13.55000 +0.60	13.55	12.90	13.05	507,826
23 Mar 18	12.95000 -0.15	13.50	12.90	13.15	400,831
22 Mar 18	13.10000 -0.30	13.40	13.07	13.30	505,860
21 Mar 18	13.40000 +0.25	13.50	13.15	13.20	370,740
20 Mar 18	13.15000 -0.05	13.30	13.10	13.15	160,974
19 Mar 18	13.20000 -0.05	13.25	13.00	13.25	264,558
16 Mar 18	13.25000 +0.15	13.35	13.05	13.20	701,076
15 Mar 18	13.10000 -0.25	13.35	13.10	13.30	417,125
14 Mar 18	13.35000 -0.35	13.85	13.27	13.75	1,640,799
13 Mar 18	13.70000 -0.15	14.30	13.65	14.00	419,686
12 Mar 18	13.85000 +0.30	14.05	13.55	13.60	520,886
09 Mar 18	13.55000 +0.00	13.65	13.35	13.60	511,082
08 Mar 18	13.55000 +0.00	13.70	13.40	13.70	221,192
07 Mar 18	13.55000 -0.05	13.75	13.31	13.50	564,394
06 Mar 18	13.60000 +0.00	13.68	13.20	13.60	410,443
05 Mar 18	13.60000 +0.40	13.65	12.85	13.05	726,029
02 Mar 18	13.20000 +0.40	13.20	12.60	12.70	702,439
01 Mar 18	12.80000 -0.20	13.05	12.70	12.95	579,075
28 Feb 18	13.00000 +0.15	13.10	12.85	12.85	336,647
27 Feb 18	12.85000 -0.30	13.25	12.80	13.20	338,816
26 Feb 18	13.15000 +0.00	13.20	13.01	13.15	147,314
23 Feb 18	13.15000 +0.05	13.20	13.00	13.20	317,824
22 Feb 18	13.10000 -0.10	13.44	13.05	13.25	282,515
21 Feb 18	13.20000 +0.40	13.30	12.75	12.75	464,521
20 Feb 18	12.80000 -0.25	13.05	12.65	12.95	324,306
16 Feb 18	13.05000 +0.20	13.20	12.85	12.85	428,871
15 Feb 18	12.85000 +0.00	13.10	12.70	12.90	505,486
14 Feb 18	12.85000 +0.10	12.85	12.70	12.70	278,402
13 Feb 18	12.75000 +0.05	12.95	12.65	12.65	551,088
12 Feb 18	12.70000 -0.45	13.25	12.65	13.15	633,288
09 Feb 18	13.15000 -0.05	13.30	12.60	13.20	843,814
08 Feb 18	13.20000 +0.00	13.40	13.10	13.20	1,003,322
07 Feb 18	13.20000 +0.10	13.35	13.00	13.10	503,170
06 Feb 18	13.10000 +0.20	13.27	12.50	12.70	652,973
05 Feb 18	12.90000 -0.10	13.35	12.80	13.05	738,126
02 Feb 18	13.00000 -0.50	13.75	12.70	13.60	1,019,995
01 Feb 18	13.50000 +1.70	13.55	12.41	12.50	6,220,584
31 Jan 18	11.80000 +0.00	12.05	11.70	11.85	457,295
30 Jan 18	11.80000 +0.00	11.90	11.70	11.80	219,540
29 Jan 18	11.80000 -0.20	11.95	11.70	11.95	335,775
26 Jan 18	12.00000 +0.00	12.05	11.85	12.00	328,947
25 Jan 18	12.00000 +0.15	12.00	11.80	11.85	365,729
24 Jan 18	11.85000 +0.00	11.95	11.70	11.85	558,727
23 Jan 18	11.85000 +0.10	11.95	11.65	11.80	328,092
22 Jan 18	11.75000 -0.35	12.02	11.75	12.00	389,679
19 Jan 18	12.10000 +0.25	12.10	11.85	11.85	621,791
18 Jan 18	11.85000 -0.45	12.30	11.85	12.30	404,062
17 Jan 18	12.30000 +0.20	12.32	12.10	12.20	247,513
16 Jan 18	12.10000 +0.05	12.30	12.00	12.15	530,220
12 Jan 18	12.05000 -0.05	12.30	11.95	12.20	1,244,012
11 Jan 18	12.10000 +0.15	12.15	11.90	11.95	627,257
10 Jan 18	11.95000 -0.05	12.15	11.88	12.00	275,333
09 Jan 18	12.00000 +0.10	12.05	11.80	11.90	1,519,808
08 Jan 18	11.90000 -0.20	12.15	11.80	12.15	702,646
05 Jan 18	12.10000 +0.05	12.10	11.95	12.10	408,243
04 Jan 18	12.05000 -0.15	12.40	12.05	12.30	1,177,975
03 Jan 18	12.20000 +0.10	12.20	12.00	12.15	368,404
02 Jan 18	12.10000 -0.10	12.35	12.00	12.30	403,089
29 Dec 17	12.20000 +0.20	12.30	12.00	12.10	366,879
28 Dec 17	12.00000 -0.20	12.30	12.00	12.20	211,562
27 Dec 17	12.20000 -0.10	12.40	12.10	12.30	219,316
26 Dec 17	12.30000 +0.05	12.38	12.10	12.25	217,620
22 Dec 17	12.25000 -0.05	12.35	12.20	12.25	161,233
21 Dec 17	12.30000 +0.05	12.45	12.25	12.35	469,014
20 Dec 17	12.25000 +0.10	12.40	12.20	12.20	368,921
19 Dec 17	12.15000 -0.20	12.45	12.01	12.15	630,756
18 Dec 17	12.35000 +0.10	12.50	12.23	12.40	869,324
15 Dec 17	12.25000 +0.35	12.45	11.88	11.90	906,599
14 Dec 17	11.90000 -0.35	12.25	11.65	12.20	909,085
13 Dec 17	12.25000 -0.05	12.41	12.15	12.30	329,063
12 Dec 17	12.30000 +0.05	12.40	12.25	12.30	508,071
11 Dec 17	12.25000 +0.05	12.31	12.10	12.30	422,338
08 Dec 17	12.20000 +0.15	12.25	12.02	12.15	215,651
07 Dec 17	12.05000 -0.30	12.40	12.05	12.40	206,281
06 Dec 17	12.35000 +0.30	12.50	12.05	12.05	598,975
05 Dec 17	12.05000 -0.10	12.25	11.90	12.25	326,964
04 Dec 17	12.15000 +0.05	12.25	11.95	12.20	348,007
01 Dec 17	12.10000 +0.05	12.20	11.85	12.10	428,578
30 Nov 17	12.05000 +0.00	12.15	11.93	12.05	501,718
29 Nov 17	12.05000 +0.15	12.05	11.90	11.90	602,020
28 Nov 17	11.90000 +0.05	12.00	11.85	11.95	548,079
27 Nov 17	11.85000 +0.05	11.95	11.70	11.85	633,060
24 Nov 17	11.80000 -0.15	11.95	11.65	11.90	248,539
22 Nov 17	11.95000 +0.40	11.95	11.60	11.60	761,035
21 Nov 17	11.55000 +0.15	11.70	11.20	11.35	764,984
20 Nov 17	11.40000 +0.25	11.50	11.10	11.10	848,056
17 Nov 17	11.15000 +0.15	11.23	10.85	11.00	1,630,266
16 Nov 17	11.00000 +1.00	11.25	10.50	11.00	1,789,260
15 Nov 17	10.00000 +0.20	10.10	9.63	9.75	381,791
14 Nov 17	9.80000 +0.05	9.90	9.75	9.75	238,961
13 Nov 17	9.75000 -0.15	9.90	9.70	9.90	337,067
10 Nov 17	9.90000 -0.10	10.15	9.85	10.00	201,138
09 Nov 17	10.00000 +0.20	10.05	9.75	9.80	437,824
08 Nov 17	9.80000 -0.05	9.95	9.65	9.85	221,915
07 Nov 17	9.85000 -0.30	10.20	9.80	10.10	257,738
06 Nov 17	10.15000 +0.05	10.28	10.05	10.15	144,775
03 Nov 17	10.10000 -0.13	10.15	10.03	10.15	269,100
02 Nov 17	10.23000 +0.08	10.30	10.13	10.20	231,476
01 Nov 17	10.15000 -0.10	10.40	10.05	10.35	282,555
31 Oct 17	10.25000 -0.05	10.45	10.20	10.35	346,727
30 Oct 17	10.30000 -0.15	10.45	10.15	10.35	496,151
27 Oct 17	10.45000 +0.20	10.45	10.10	10.25	411,599
26 Oct 17	10.25000 +0.20	10.25	10.05	10.10	533,670
25 Oct 17	10.05000 -0.05	10.15	9.88	10.05	324,413
24 Oct 17	10.10000 +0.05	10.20	9.98	10.15	405,439
23 Oct 17	10.05000 +0.10	10.15	9.93	10.00	712,273
20 Oct 17	9.95000 +0.15	10.00	9.80	9.80	218,681
19 Oct 17	9.80000 -0.15	10.00	9.70	9.90	310,793
18 Oct 17	9.95000 +0.10	10.10	9.70	9.80	422,016
17 Oct 17	9.85000 +0.10	9.90	9.68	9.80	325,073
16 Oct 17	9.75000 +0.15	9.85	9.45	9.70	529,616
13 Oct 17	9.60000 -0.05	9.80	9.28	9.75	339,001
12 Oct 17	9.65000 -0.25	9.90	9.65	9.90	313,788
11 Oct 17	9.90000 +0.00	10.10	9.88	9.95	761,241
10 Oct 17	9.90000 -0.10	10.19	9.80	10.10	498,244
09 Oct 17	10.00000 +0.60	10.03	9.50	9.55	538,931
06 Oct 17	9.40000 -0.10	9.50	9.30	9.45	202,360
05 Oct 17	9.50000 +0.15	9.60	9.30	9.40	347,420
04 Oct 17	9.35000 -0.10	9.50	9.15	9.50	453,446
03 Oct 17	9.45000 -0.25	9.73	9.00	9.65	1,217,516
02 Oct 17	9.70000 +0.20	9.78	9.43	9.60	596,719
29 Sep 17	9.50000 -0.75	10.35	9.40	10.25	1,192,584
28 Sep 17	10.25000 +0.25	10.35	10.00	10.00	844,113
27 Sep 17	10.00000 +0.15	10.05	9.85	9.85	378,021
26 Sep 17	9.85000 -0.15	10.10	9.85	9.95	984,543
25 Sep 17	10.00000 +0.15	10.05	9.80	9.80	1,167,502
22 Sep 17	9.85000 +0.15	9.90	9.63	9.65	274,987
21 Sep 17	9.70000 +0.00	9.70	9.50	9.70	422,696
20 Sep 17	9.70000 +0.25	9.80	9.50	9.50	427,294
19 Sep 17	9.45000 +0.05	9.50	9.35	9.40	636,099
18 Sep 17	9.40000 +0.00	9.55	9.39	9.40	237,066
15 Sep 17	9.40000 +0.05	9.50	9.35	9.35	505,755
14 Sep 17	9.35000 -0.05	9.57	9.30	9.45	540,648
13 Sep 17	9.40000 +0.15	9.45	9.25	9.25	611,530
12 Sep 17	9.25000 +0.10	9.30	9.15	9.25	268,334
11 Sep 17	9.15000 -0.05	9.30	9.07	9.25	278,657
08 Sep 17	9.20000 +0.05	9.20	9.00	9.15	330,542
07 Sep 17	9.15000 +0.10	9.20	8.85	9.10	383,243
06 Sep 17	9.05000 -0.05	9.20	9.00	9.20	209,200
05 Sep 17	9.10000 -0.10	9.25	8.95	9.15	286,500
01 Sep 17	9.20000 +0.15	9.23	9.00	9.00	176,442
31 Aug 17	9.05000 +0.00	9.25	9.00	9.10	285,566
30 Aug 17	9.05000 +0.00	9.10	8.95	9.10	310,082
29 Aug 17	9.05000 +0.05	9.10	8.95	9.00	366,622
28 Aug 17	9.00000 -0.05	9.15	8.90	9.05	892,354
25 Aug 17	9.05000 +0.05	9.15	8.95	9.00	279,393
24 Aug 17	9.00000 +0.10	9.15	8.98	9.00	207,029
23 Aug 17	8.90000 +0.05	8.95	8.85	8.85	321,194
22 Aug 17	8.85000 +0.05	8.95	8.80	8.90	209,635
21 Aug 17	8.80000 +0.00	8.88	8.65	8.70	343,559
18 Aug 17	8.80000 +0.05	8.88	8.16	8.65	554,495
17 Aug 17	8.75000 -0.20	9.00	8.75	8.95	463,541
16 Aug 17	8.95000 -0.05	9.20	8.95	9.00	710,716
15 Aug 17	9.00000 -0.10	9.20	8.98	9.20	418,490
14 Aug 17	9.10000 +0.10	9.15	9.00	9.10	915,491
11 Aug 17	9.00000 +0.10	9.10	8.81	8.85	880,106
10 Aug 17	8.90000 +0.10	9.00	8.75	8.80	964,077
09 Aug 17	8.80000 -0.25	9.05	8.75	9.05	515,037
08 Aug 17	9.05000 +0.20	9.10	8.80	8.85	727,432
07 Aug 17	8.85000 +0.10	8.90	8.65	8.90	1,497,268
04 Aug 17	8.75000 +0.35	8.88	8.65	8.80	1,241,816
03 Aug 17	8.40000 -0.05	8.50	8.28	8.40	440,739
02 Aug 17	8.45000 +0.05	8.55	8.35	8.45	1,715,065
01 Aug 17	8.40000 +0.60	8.50	8.06	8.30	2,369,012
31 Jul 17	7.80000 -0.20	8.05	7.80	8.05	649,074
28 Jul 17	8.00000 +0.05	8.15	7.95	7.95	272,724
27 Jul 17	7.95000 -0.05	8.05	7.90	8.00	309,082
26 Jul 17	8.00000 +0.05	8.10	7.90	7.95	308,195
25 Jul 17	7.95000 +0.05	8.10	7.90	7.95	394,413
24 Jul 17	7.90000 -0.10	8.00	7.85	7.95	387,346
21 Jul 17	8.00000 +0.10	8.05	7.90	8.00	348,826
20 Jul 17	7.90000 -0.10	8.10	7.85	8.00	334,194
19 Jul 17	8.00000 +0.15	8.05	7.75	7.80	552,524
18 Jul 17	7.85000 +0.25	7.85	7.57	7.65	448,227
17 Jul 17	7.60000 -0.10	7.75	7.60	7.65	519,800
14 Jul 17	7.70000 +0.05	7.70	7.60	7.60	344,300
13 Jul 17	7.65000 +0.05	7.70	7.60	7.60	112,298
12 Jul 17	7.60000 -0.05	7.75	7.58	7.60	558,044
11 Jul 17	7.65000 -0.10	7.80	7.60	7.80	249,823
10 Jul 17	7.75000 -0.10	7.90	7.75	7.85	457,877
07 Jul 17	7.85000 +0.00	7.95	7.70	7.90	511,168
06 Jul 17	7.85000 +0.15	8.00	7.65	7.70	1,453,896
05 Jul 17	7.70000 +0.00	7.80	7.60	7.70	2,219,590
03 Jul 17	7.70000 +0.00	7.80	7.65	7.70	446,477
30 Jun 17	7.70000 +0.05	7.99	7.60	7.60	3,110,542
29 Jun 17	7.65000 -0.05	7.75	7.55	7.75	2,351,481
28 Jun 17	7.70000 -1.40	8.32	7.68	8.30	3,383,700
27 Jun 17	9.10000 -0.05	9.20	9.00	9.20	234,851
26 Jun 17	9.15000 +0.05	9.20	8.90	9.10	144,489
23 Jun 17	9.10000 +0.10	9.10	8.80	8.95	311,652
22 Jun 17	9.00000 +0.25	9.00	8.75	8.80	140,472
21 Jun 17	8.75000 -0.20	8.98	8.65	8.90	324,528
20 Jun 17	8.95000 -0.05	9.00	8.75	9.00	171,052
19 Jun 17	9.00000 -0.05	9.10	8.90	9.05	267,768
16 Jun 17	9.05000 +0.10	9.05	8.75	8.85	395,433
15 Jun 17	8.95000 -0.10	9.15	8.88	9.00	152,475
14 Jun 17	9.05000 +0.00	9.13	8.80	9.10	206,957
13 Jun 17	9.05000 -0.15	9.32	9.05	9.30	175,867
12 Jun 17	9.20000 -0.10	9.50	9.20	9.30	186,865
09 Jun 17	9.30000 +0.25	9.45	9.10	9.10	395,228
08 Jun 17	9.05000 +0.35	9.15	8.70	8.75	331,868
07 Jun 17	8.70000 +0.10	8.75	8.50	8.60	268,315
06 Jun 17	8.60000 -0.05	8.70	8.45	8.55	147,264
05 Jun 17	8.65000 -0.30	8.93	8.57	8.90	198,664
02 Jun 17	8.95000 +0.30	9.03	8.55	8.55	359,881
01 Jun 17	8.65000 +0.15	8.70	8.50	8.50	263,463
31 May 17	8.50000 +0.00	8.55	8.35	8.55	244,594
30 May 17	8.50000 -0.20	8.65	8.50	8.65	236,140
26 May 17	8.70000 +0.05	8.70	8.48	8.60	268,682
25 May 17	8.65000 +0.20	8.75	8.40	8.50	257,967
24 May 17	8.45000 -0.20	8.70	8.45	8.60	232,711
23 May 17	8.65000 +0.15	8.65	8.45	8.55	117,111
22 May 17	8.50000 +0.00	8.60	8.40	8.50	223,015
19 May 17	8.50000 +0.05	8.60	8.40	8.45	217,154
18 May 17	8.45000 +0.05	8.55	8.40	8.40	446,989
17 May 17	8.40000 -0.25	8.65	8.40	8.45	301,043
16 May 17	8.65000 +0.10	8.70	8.50	8.55	197,405
15 May 17	8.55000 -0.15	8.80	8.50	8.65	202,205
12 May 17	8.70000 -0.05	8.73	8.65	8.70	237,696
11 May 17	8.75000 -0.05	8.95	8.69	8.80	220,496
10 May 17	8.80000 -0.05	8.88	8.60	8.75	232,581
09 May 17	8.85000 -0.05	8.97	8.70	8.95	237,020
08 May 17	8.90000 -0.10	9.03	8.70	9.00	228,165
05 May 17	9.00000 +0.20	9.05	8.75	8.80	255,886
04 May 17	8.80000 +0.15	9.90	8.50	8.90	600,925
03 May 17	8.65000 -0.30	8.85	8.65	8.85	331,082
02 May 17	8.95000 +0.05	9.05	8.80	8.95	177,480
01 May 17	8.90000 -0.15	9.10	8.80	9.10	188,621
28 Apr 17	9.05000 -0.25	9.30	9.00	9.30	167,269
27 Apr 17	9.30000 -0.05	9.48	9.20	9.40	163,960
26 Apr 17	9.35000 -0.10	9.45	9.20	9.40	265,726
25 Apr 17	9.45000 +0.25	9.50	9.05	9.25	255,088
24 Apr 17	9.20000 +0.40	9.25	8.87	9.00	356,057
21 Apr 17	8.80000 -0.05	8.95	8.75	8.85	176,613
20 Apr 17	8.85000 +0.15	8.90	8.70	8.75	286,995
19 Apr 17	8.70000 +0.00	8.80	8.50	8.80	235,947
18 Apr 17	8.70000 +0.25	8.70	8.45	8.45	273,664
17 Apr 17	8.45000 +0.00	8.63	8.40	8.50	204,245
13 Apr 17	8.45000 -0.10	8.70	8.40	8.55	201,886
12 Apr 17	8.55000 -0.15	8.90	8.50	8.70	344,875
11 Apr 17	8.70000 +0.05	8.90	8.65	8.65	357,729
10 Apr 17	8.65000 +0.30	8.80	8.30	8.35	452,743
07 Apr 17	8.35000 +0.50	8.40	8.00	8.10	555,340
06 Apr 17	7.85000 +0.00	7.95	7.65	7.80	477,353
05 Apr 17	7.85000 -0.25	8.20	7.75	8.15	527,091
04 Apr 17	8.10000 -0.05	8.25	8.05	8.15	264,666
03 Apr 17	8.15000 +0.00	8.15	7.95	8.15	3,427
31 Mar 17	8.15000 +0.10	8.25	7.95	8.05	5,278
30 Mar 17	8.05000 -0.30	8.35	8.00	8.35	231,028
29 Mar 17	8.35000 +0.30	8.40	7.95	8.00	272,643
28 Mar 17	8.05000 +0.05	8.13	7.90	7.95	273,059
27 Mar 17	8.00000 +0.05	8.05	7.75	7.85	234,416
24 Mar 17	7.95000 -0.20	8.20	7.95	8.10	319,226
23 Mar 17	8.15000 +0.25	8.23	7.90	7.90	272,468
22 Mar 17	7.90000 -0.15	8.10	7.80	8.00	301,849
21 Mar 17	8.05000 -0.15	8.30	7.90	8.30	265,957
20 Mar 17	8.20000 +0.10	8.35	7.95	8.10	322,277
17 Mar 17	8.10000 -0.05	8.25	8.10	8.10	943,935
16 Mar 17	8.15000 +0.15	8.25	7.91	8.05	457,796
15 Mar 17	8.00000 -0.20	8.20	7.95	8.20	614,021
14 Mar 17	8.20000 -0.05	8.40	8.00	8.25	375,159
13 Mar 17	8.25000 -0.10	8.40	8.25	8.30	314,567
10 Mar 17	8.35000 -0.05	8.50	8.25	8.40	418,697
09 Mar 17	8.40000 -0.05	8.60	8.30	8.50	333,549
08 Mar 17	8.45000 -0.10	8.65	8.30	8.55	388,625
07 Mar 17	8.55000 -0.20	8.75	8.50	8.70	267,166
06 Mar 17	8.75000 -0.25	8.95	8.55	8.90	319,140
03 Mar 17	9.00000 +0.00	9.10	8.80	9.00	267,573
02 Mar 17	9.00000 -0.15	9.35	8.95	9.10	168,621
01 Mar 17	9.15000 +0.35	9.18	8.90	8.90	223,012
28 Feb 17	8.80000 -0.25	9.15	8.70	9.00	504,083
27 Feb 17	9.05000 +0.10	9.15	8.81	8.90	194,124
24 Feb 17	8.95000 -0.05	9.03	8.75	8.90	182,399
23 Feb 17	9.00000 +0.00	9.05	8.75	8.95	300,372
22 Feb 17	9.00000 -0.05	9.15	8.85	9.00	212,384
21 Feb 17	9.05000 -0.10	9.13	8.93	9.05	258,269
17 Feb 17	9.15000 +0.10	9.15	8.95	9.05	298,702
16 Feb 17	9.05000 -0.10	9.20	8.90	9.20	484,850
15 Feb 17	9.15000 +0.05	9.20	8.95	9.10	256,362
14 Feb 17	9.10000 -0.10	9.20	9.00	9.15	231,423
13 Feb 17	9.20000 -0.35	9.61	9.15	9.50	282,306
10 Feb 17	9.55000 +0.30	9.55	9.25	9.35	199,742
09 Feb 17	9.25000 +0.00	9.40	9.10	9.20	346,242
08 Feb 17	9.25000 -0.05	9.35	9.05	9.30	310,559
07 Feb 17	9.30000 -0.20	9.55	9.20	9.55	358,667
06 Feb 17	9.50000 -0.25	9.98	9.43	9.75	426,651
03 Feb 17	9.75000 -0.15	10.55	9.01	9.10	416,565
02 Feb 17	9.90000 -0.05	10.05	9.75	9.95	322,267
01 Feb 17	9.95000 +0.05	10.15	9.82	10.00	321,009
31 Jan 17	9.90000 +0.30	10.02	9.60	9.60	422,977
30 Jan 17	9.60000 -0.10	9.75	9.45	9.55	249,112
27 Jan 17	9.70000 -0.10	9.90	9.45	9.75	243,899
26 Jan 17	9.80000 -0.25	10.05	9.50	9.95	356,202
25 Jan 17	10.05000 +0.10	10.10	9.80	9.95	189,352
24 Jan 17	9.95000 +0.25	10.05	9.50	9.70	309,729
23 Jan 17	9.70000 +0.05	9.75	9.45	9.60	210,044
20 Jan 17	9.65000 +0.15	9.70	9.40	9.55	240,313
19 Jan 17	9.50000 -0.30	9.85	9.48	9.80	297,726
18 Jan 17	9.80000 +0.20	9.80	9.55	9.70	434,483
17 Jan 17	9.60000 -0.20	9.75	9.50	9.75	371,120
13 Jan 17	9.80000 +0.00	10.05	9.70	9.80	325,897
12 Jan 17	9.80000 -0.80	10.40	9.65	10.35	929,795
11 Jan 17	10.60000 -0.05	10.65	10.45	10.60	232,654
10 Jan 17	10.65000 +0.30	10.65	10.20	10.30	260,613
09 Jan 17	10.35000 -0.25	10.65	10.35	10.50	202,503
06 Jan 17	10.60000 -0.10	10.80	10.55	10.70	104,325
05 Jan 17	10.70000 -0.25	10.90	10.45	10.80	398,021
04 Jan 17	10.95000 +0.30	10.95	10.50	10.70	375,944
03 Jan 17	10.65000 +0.00	10.98	10.40	10.80	321,315
30 Dec 16	10.65000 -0.25	10.95	10.65	10.90	300,423
29 Dec 16	10.90000 +0.15	10.93	10.57	10.80	174,981
28 Dec 16	10.75000 -0.15	10.95	10.43	10.90	260,063
27 Dec 16	10.90000 +0.30	10.95	10.50	10.60	123,325
23 Dec 16	10.60000 +0.10	10.65	10.45	10.50	103,916
22 Dec 16	10.50000 -0.15	10.65	10.37	10.65	145,452
21 Dec 16	10.65000 +0.05	10.70	10.45	10.55	125,596
20 Dec 16	10.60000 +0.30	10.73	10.25	10.25	184,399
19 Dec 16	10.30000 -0.10	10.60	10.18	10.40	512,964
16 Dec 16	10.40000 +0.00	10.75	10.20	10.40	1,495,762
15 Dec 16	10.40000 -0.10	10.75	10.35	10.60	421,230
14 Dec 16	10.50000 -0.05	10.80	10.45	10.65	314,692
13 Dec 16	10.55000 -0.40	11.15	10.50	10.95	600,516
12 Dec 16	10.95000 -0.80	11.55	10.80	11.35	1,161,671
09 Dec 16	11.75000 +0.00	11.85	11.60	11.85	620,158
08 Dec 16	11.75000 -0.05	12.00	11.05	11.30	656,416
07 Dec 16	11.80000 +0.05	11.95	11.55	11.65	374,901
06 Dec 16	11.75000 +0.40	11.85	11.40	11.45	425,549
05 Dec 16	11.35000 +0.05	11.70	11.35	11.50	310,172
02 Dec 16	11.30000 -0.30	11.65	11.20	11.65	310,558
01 Dec 16	11.60000 -0.05	11.90	11.50	11.75	347,585
30 Nov 16	11.65000 +0.45	11.70	11.05	11.20	469,772
29 Nov 16	11.20000 -0.05	11.80	11.05	11.35	349,748
28 Nov 16	11.25000 -0.20	11.55	11.06	11.45	244,494
25 Nov 16	11.45000 -0.20	11.73	11.40	11.65	84,990
23 Nov 16	11.65000 +0.05	11.68	11.45	11.60	377,703
22 Nov 16	11.60000 +0.25	11.60	11.30	11.35	260,171
21 Nov 16	11.35000 +0.10	11.90	11.13	11.90	322,735
18 Nov 16	11.25000 +0.25	11.35	11.00	11.05	339,872
17 Nov 16	11.00000 -0.10	11.40	10.75	11.20	315,086
16 Nov 16	11.10000 -0.05	11.30	10.95	11.15	344,568
15 Nov 16	11.15000 +0.05	11.23	10.93	11.10	560,324
14 Nov 16	11.10000 +0.15	11.25	10.65	11.20	582,672
11 Nov 16	10.95000 +0.40	11.00	10.50	10.50	795,744
10 Nov 16	10.55000 +0.55	10.70	10.10	10.10	772,159
09 Nov 16	10.00000 +0.40	10.07	9.46	9.60	418,049
08 Nov 16	9.60000 -0.20	9.80	9.50	9.75	250,639
07 Nov 16	9.80000 +0.20	9.90	9.65	9.80	497,734
04 Nov 16	9.60000 +0.05	9.75	9.35	9.60	203,993
03 Nov 16	9.55000 -0.10	9.70	9.55	9.65	185,008
02 Nov 16	9.65000 -0.10	9.80	9.55	9.65	345,156
01 Nov 16	9.75000 +0.00	9.95	9.65	9.85	304,810
31 Oct 16	9.75000 -0.24	10.20	9.70	9.95	608,203
28 Oct 16	9.99000 -0.23	10.43	9.95	10.26	475,042
27 Oct 16	10.22000 -0.21	10.64	10.17	10.57	672,667
26 Oct 16	10.43000 -0.22	10.65	10.32	10.55	690,113
25 Oct 16	10.65000 -0.17	10.88	10.63	10.82	566,523
24 Oct 16	10.82000 -0.04	11.02	10.78	10.91	225,091
21 Oct 16	10.86000 -0.09	10.98	10.64	10.81	158,806
20 Oct 16	10.95000 +0.03	10.98	10.81	10.81	186,398
19 Oct 16	10.92000 +0.03	10.96	10.62	10.96	157,875
18 Oct 16	10.89000 +0.09	11.00	10.84	10.95	341,539
17 Oct 16	10.80000 -0.10	10.93	10.66	10.86	189,421
14 Oct 16	10.90000 -0.03	10.99	10.65	10.97	273,615
13 Oct 16	10.93000 +0.00	11.02	10.78	10.93	384,119
12 Oct 16	10.93000 +0.32	10.96	10.51	10.62	352,123
11 Oct 16	10.61000 -0.04	10.74	10.07	10.60	256,844
10 Oct 16	10.65000 +0.19	10.68	10.46	10.57	213,291
07 Oct 16	10.46000 -0.10	10.66	10.34	10.54	476,714
06 Oct 16	10.56000 -0.29	10.79	10.46	10.79	220,757
05 Oct 16	10.85000 +0.11	11.03	10.82	10.87	338,937
04 Oct 16	10.74000 -0.40	11.12	10.67	11.09	390,317
03 Oct 16	11.14000 +0.08	11.33	10.99	11.09	561,238
30 Sep 16	11.06000 +0.26	11.12	10.71	10.95	1,083,019
29 Sep 16	10.80000 +0.45	10.92	10.31	10.38	1,052,766
28 Sep 16	10.35000 +0.52	10.42	9.54	9.89	914,755
27 Sep 16	9.83000 -0.11	9.98	9.72	9.90	352,561
26 Sep 16	9.94000 -0.18	10.07	9.87	10.02	412,181
23 Sep 16	10.12000 +0.22	10.26	9.78	9.90	472,919
22 Sep 16	9.90000 -0.09	10.06	9.87	10.06	643,679
21 Sep 16	9.99000 +0.01	10.19	9.80	10.03	366,435
20 Sep 16	9.98000 -0.04	10.22	9.80	10.12	350,702
19 Sep 16	10.02000 -0.04	10.31	9.87	10.14	634,988
16 Sep 16	10.06000 -0.15	10.26	10.05	10.23	692,571
15 Sep 16	10.21000 +0.34	10.25	9.88	9.91	517,553
14 Sep 16	9.87000 -0.10	10.04	9.75	10.01	478,783
13 Sep 16	9.97000 -0.30	10.27	9.85	10.19	626,011
12 Sep 16	10.27000 +0.42	10.34	9.55	9.70	493,537
09 Sep 16	9.85000 -0.53	10.33	9.82	10.30	557,178
08 Sep 16	10.38000 -0.09	10.55	10.37	10.51	314,581
07 Sep 16	10.47000 -0.02	10.56	10.40	10.49	533,944
06 Sep 16	10.49000 -0.05	10.62	10.33	10.48	393,153
02 Sep 16	10.54000 +0.37	10.60	10.17	10.17	406,502
01 Sep 16	10.17000 -0.18	10.39	10.02	10.34	331,677
31 Aug 16	10.35000 +0.07	10.42	10.10	10.32	675,038
30 Aug 16	10.28000 +0.12	10.44	10.12	10.13	295,905
29 Aug 16	10.16000 +0.19	10.17	9.99	10.01	259,858
26 Aug 16	9.97000 -0.13	10.16	9.90	10.14	252,018
25 Aug 16	10.10000 +0.18	10.23	9.92	9.92	277,762
24 Aug 16	9.92000 -0.42	10.43	9.87	10.30	323,118
23 Aug 16	10.34000 +0.03	10.48	10.12	10.36	439,489
22 Aug 16	10.31000 +0.16	10.33	9.96	10.14	262,662
19 Aug 16	10.15000 +0.07	10.18	9.94	10.04	341,672
18 Aug 16	10.08000 +0.12	10.10	9.90	9.99	644,257
17 Aug 16	9.96000 +0.66	10.21	9.55	9.67	987,405
16 Aug 16	9.30000 -0.34	9.59	9.28	9.59	397,601
15 Aug 16	9.64000 +0.58	9.68	9.07	9.07	632,747
12 Aug 16	9.06000 -0.14	9.30	9.01	9.19	584,016
11 Aug 16	9.20000 +0.04	9.47	8.83	9.26	391,648
10 Aug 16	9.16000 -0.14	9.36	9.11	9.28	608,185
09 Aug 16	9.30000 -0.06	9.62	9.23	9.23	352,681
08 Aug 16	9.36000 +0.09	9.61	9.30	9.32	252,424
05 Aug 16	9.27000 +0.00	9.45	9.21	9.30	385,701
04 Aug 16	9.27000 -0.02	9.76	9.14	9.40	437,937
03 Aug 16	9.29000 +0.20	9.29	9.00	9.08	759,250
02 Aug 16	9.09000 +0.05	9.19	8.96	9.06	289,079
01 Aug 16	9.04000 -0.02	9.27	8.94	9.08	231,210
29 Jul 16	9.06000 -0.06	9.20	8.92	8.93	276,618
28 Jul 16	9.12000 -0.13	9.31	9.09	9.12	229,212
27 Jul 16	9.25000 +0.10	9.42	9.03	9.15	283,633
26 Jul 16	9.15000 +0.10	9.34	8.96	9.07	378,302
25 Jul 16	9.05000 -0.22	9.24	8.97	9.23	247,749
22 Jul 16	9.27000 +0.12	9.32	8.96	9.11	418,241
21 Jul 16	9.15000 -0.17	9.52	9.13	9.38	452,474
20 Jul 16	9.32000 -0.25	9.63	9.31	9.63	451,468
19 Jul 16	9.57000 -0.07	9.77	9.34	9.52	567,548
18 Jul 16	9.64000 -0.16	9.83	9.58	9.76	397,424
15 Jul 16	9.80000 +0.30	9.80	9.46	9.60	831,377
14 Jul 16	9.50000 +0.06	9.59	9.27	9.52	811,547
13 Jul 16	9.44000 -0.22	9.75	9.31	9.75	698,154
12 Jul 16	9.66000 +0.42	9.73	9.38	9.38	823,960
11 Jul 16	9.24000 +0.27	9.27	8.90	9.00	761,757
08 Jul 16	8.97000 +0.07	9.18	8.85	8.88	1,648,820
07 Jul 16	8.90000 +1.26	9.34	8.54	8.83	2,281,495
06 Jul 16	7.64000 +0.24	7.67	7.19	7.34	633,414
05 Jul 16	7.40000 -0.20	7.66	7.26	7.61	505,138
01 Jul 16	7.60000 +0.04	7.73	7.48	7.52	440,006
30 Jun 16	7.56000 +0.22	7.59	7.03	7.39	598,379
29 Jun 16	7.34000 +0.33	7.38	7.09	7.12	499,598
28 Jun 16	7.01000 +0.16	7.10	6.78	6.78	399,241
27 Jun 16	6.85000 -0.65	7.45	6.66	7.45	680,268
24 Jun 16	7.50000 +0.02	7.50	6.95	7.10	1,130,358
23 Jun 16	7.48000 +0.49	7.50	7.03	7.11	620,503
22 Jun 16	6.99000 -0.22	7.20	6.92	7.20	558,095
21 Jun 16	7.21000 +0.05	7.23	6.95	6.99	367,127
20 Jun 16	7.16000 +0.31	7.22	6.93	6.95	439,313
17 Jun 16	6.85000 +0.27	6.92	6.58	6.59	682,102
16 Jun 16	6.58000 +0.19	6.58	6.26	6.30	543,257
15 Jun 16	6.39000 +0.05	6.67	6.34	6.42	419,230
14 Jun 16	6.34000 -0.17	6.68	6.28	6.50	300,249
13 Jun 16	6.51000 -0.08	6.73	6.49	6.53	229,894
10 Jun 16	6.59000 -0.10	6.87	6.50	6.68	264,198
09 Jun 16	6.69000 -0.27	7.05	6.69	6.97	392,444
08 Jun 16	6.96000 -0.11	7.13	6.95	7.10	373,962
07 Jun 16	7.07000 -0.06	7.24	6.99	7.13	471,338
06 Jun 16	7.13000 +0.36	7.15	6.74	6.79	1,206,028
03 Jun 16	6.77000 -0.08	6.87	6.61	6.84	521,929
02 Jun 16	6.85000 +0.07	6.90	6.58	6.58	459,571
01 Jun 16	6.78000 +0.00	6.82	6.41	6.68	533,632
31 May 16	6.78000 +0.13	6.88	6.63	6.84	508,365
27 May 16	6.65000 +0.07	6.80	6.58	6.60	318,598
26 May 16	6.58000 -0.15	6.76	6.41	6.76	543,833
25 May 16	6.73000 +0.03	6.94	6.71	6.81	973,816
24 May 16	6.70000 +0.13	6.84	6.51	6.67	814,468
23 May 16	6.57000 +0.30	6.69	6.27	6.27	710,960
20 May 16	6.27000 +0.24	6.42	6.03	6.09	798,733
19 May 16	6.03000 +0.11	6.14	5.84	5.88	415,586
18 May 16	5.92000 +0.01	6.16	5.86	5.92	377,200
17 May 16	5.91000 +0.10	6.13	5.69	5.81	888,282
16 May 16	5.81000 +0.12	6.00	5.70	5.73	607,575
13 May 16	5.69000 +0.13	6.02	5.51	5.56	867,235
12 May 16	5.56000 -0.29	5.97	5.42	5.89	1,079,591
11 May 16	5.85000 +0.42	6.17	5.41	5.41	1,474,763
10 May 16	5.43000 +0.67	5.92	4.40	4.59	2,185,700
09 May 16	4.76000 -0.10	4.90	4.67	4.87	357,044
06 May 16	4.86000 +0.22	4.86	4.59	4.63	447,601
05 May 16	4.64000 -0.20	4.91	4.64	4.87	250,457
04 May 16	4.84000 -0.03	4.96	4.76	4.80	256,234
03 May 16	4.87000 -0.11	5.00	4.70	4.90	340,224
02 May 16	4.98000 +0.03	5.06	4.85	5.02	354,859
29 Apr 16	4.95000 +0.08	5.10	4.78	4.88	689,771
28 Apr 16	4.87000 +0.08	5.18	4.81	4.84	1,328,992
27 Apr 16	4.79000 +0.12	4.82	4.62	4.63	295,878
26 Apr 16	4.67000 +0.01	4.72	4.60	4.67	303,490
25 Apr 16	4.66000 -0.16	4.83	4.55	4.83	357,738
22 Apr 16	4.82000 +0.31	4.90	4.56	4.56	1,285,333
21 Apr 16	4.51000 -0.04	4.73	4.43	4.58	437,375
20 Apr 16	4.55000 +0.15	4.75	4.38	4.45	659,354
19 Apr 16	4.40000 +0.12	4.60	4.34	4.35	567,347
18 Apr 16	4.28000 +0.15	4.39	4.08	4.09	634,502
15 Apr 16	4.13000 +0.10	4.16	3.96	3.99	258,930
14 Apr 16	4.03000 +0.03	4.14	3.99	4.02	427,044
13 Apr 16	4.00000 +0.32	4.22	3.71	3.71	832,837
12 Apr 16	3.68000 -0.02	3.79	3.62	3.70	631,208
11 Apr 16	3.70000 -0.14	4.00	3.66	3.83	447,880
08 Apr 16	3.84000 -0.19	4.05	3.64	3.93	697,593
07 Apr 16	4.03000 +0.63	4.05	3.39	3.40	989,142
06 Apr 16	3.40000 +0.26	3.41	3.11	3.13	491,779
05 Apr 16	3.14000 -0.06	3.21	3.07	3.20	312,738
04 Apr 16	3.20000 +0.22	3.50	3.00	3.01	872,652
01 Apr 16	2.98000 +0.01	3.02	2.94	2.95	270,925
31 Mar 16	2.97000 -0.05	3.05	2.93	3.00	466,176
30 Mar 16	3.02000 +0.03	3.05	2.98	3.01	262,148
29 Mar 16	2.99000 -0.05	3.04	2.87	3.00	327,958
28 Mar 16	3.04000 +0.06	3.05	2.88	2.96	276,917
24 Mar 16	2.98000 +0.16	3.02	2.75	2.83	404,614
23 Mar 16	2.82000 -0.15	2.96	2.81	2.95	257,795
22 Mar 16	2.97000 +0.01	3.03	2.84	2.92	213,833
21 Mar 16	2.96000 -0.05	2.98	2.78	2.97	257,730
18 Mar 16	3.01000 +0.13	3.08	2.85	2.90	1,863,748
17 Mar 16	2.88000 +0.08	2.90	2.77	2.78	203,523
16 Mar 16	2.80000 +0.05	2.84	2.71	2.73	157,422
15 Mar 16	2.75000 -0.19	2.97	2.68	2.93	187,647
14 Mar 16	2.94000 +0.05	2.96	2.79	2.87	227,543
11 Mar 16	2.89000 +0.05	2.96	2.75	2.90	415,534
10 Mar 16	2.84000 -0.18	3.08	2.81	3.01	338,018
09 Mar 16	3.02000 +0.04	3.07	2.94	3.00	524,483
08 Mar 16	2.98000 -0.24	3.29	2.94	3.20	295,365
07 Mar 16	3.22000 +0.09	3.40	3.07	3.10	385,985
04 Mar 16	3.13000 +0.00	3.33	3.12	3.12	285,717
03 Mar 16	3.13000 +0.11	3.32	3.00	3.00	326,297
02 Mar 16	3.02000 +0.23	3.08	2.82	2.82	293,082
01 Mar 16	2.79000 -0.11	2.95	2.77	2.91	159,679
29 Feb 16	2.90000 +0.03	3.09	2.83	2.90	371,960
26 Feb 16	2.87000 +0.09	2.91	2.76	2.77	149,059
25 Feb 16	2.78000 -0.02	2.89	2.69	2.78	151,638
24 Feb 16	2.80000 -0.06	2.85	2.68	2.83	289,452
23 Feb 16	2.86000 -0.10	2.98	2.80	2.94	210,848
22 Feb 16	2.96000 +0.04	3.05	2.92	3.00	667,375
19 Feb 16	2.92000 +0.10	2.95	2.71	2.76	1,336,255
18 Feb 16	2.82000 -0.06	2.90	2.79	2.90	376,634
17 Feb 16	2.88000 +0.23	2.93	2.51	2.73	710,504
16 Feb 16	2.65000 +0.17	2.68	2.47	2.51	734,402
12 Feb 16	2.48000 -0.01	2.53	2.44	2.50	591,629
11 Feb 16	2.49000 -0.12	2.59	2.47	2.59	449,645
10 Feb 16	2.61000 -0.04	2.80	2.60	2.80	375,371
09 Feb 16	2.65000 -0.24	2.95	2.55	2.70	680,751
08 Feb 16	2.89000 -0.23	3.10	2.80	3.03	504,088
05 Feb 16	3.12000 +0.05	3.20	3.00	3.08	637,100
04 Feb 16	3.07000 +0.11	3.25	2.94	2.94	549,994
03 Feb 16	2.96000 -0.02	3.10	2.83	2.99	651,325
02 Feb 16	2.98000 -0.14	3.21	2.91	3.08	499,780
01 Feb 16	3.12000 +0.08	3.16	2.95	3.03	445,294
29 Jan 16	3.04000 +0.04	3.33	2.96	3.06	1,100,841
28 Jan 16	3.00000 -0.25	3.34	2.99	3.30	817,323
27 Jan 16	3.25000 -0.05	3.35	3.20	3.22	865,887
26 Jan 16	3.30000 +0.15	3.30	3.11	3.13	433,071
25 Jan 16	3.15000 -0.19	3.34	3.15	3.33	378,719
22 Jan 16	3.34000 +0.05	3.40	3.17	3.34	489,995
21 Jan 16	3.29000 +0.13	3.33	3.15	3.15	514,043
20 Jan 16	3.16000 +0.09	3.29	2.95	3.02	945,295
19 Jan 16	3.07000 -0.33	3.50	2.93	3.50	1,151,120
15 Jan 16	3.40000 +0.02	3.50	3.22	3.40	920,837
14 Jan 16	3.38000 +0.12	3.56	3.16	3.27	831,755
13 Jan 16	3.26000 -0.13	3.59	3.26	3.44	966,308
12 Jan 16	3.39000 -0.26	3.81	3.24	3.65	933,438
11 Jan 16	3.65000 -0.39	4.05	3.54	4.03	985,578
08 Jan 16	4.04000 -0.56	4.58	4.04	4.53	1,822,721
07 Jan 16	4.60000 -0.13	4.72	4.56	4.63	922,841
06 Jan 16	4.73000 -0.14	4.86	4.56	4.79	700,743
05 Jan 16	4.87000 +0.02	4.94	4.76	4.88	496,004
04 Jan 16	4.85000 -0.14	5.15	4.60	4.93	583,852
31 Dec 15	4.99000 +0.17	5.08	4.69	4.72	789,606
30 Dec 15	4.82000 -0.17	4.98	4.75	4.98	401,068
29 Dec 15	4.99000 +0.06	5.00	4.77	4.94	1,034,147
28 Dec 15	4.93000 -0.32	5.24	4.92	5.21	286,373
24 Dec 15	5.25000 -0.14	5.44	5.11	5.31	250,559
23 Dec 15	5.39000 +0.18	5.48	5.26	5.28	375,060
22 Dec 15	5.21000 -0.10	5.31	5.08	5.29	288,758
21 Dec 15	5.31000 +0.35	5.39	4.88	4.99	535,687
18 Dec 15	4.96000 -0.04	5.05	4.69	4.95	1,313,733
17 Dec 15	5.00000 +0.20	5.17	4.79	4.79	667,568
16 Dec 15	4.80000 +0.08	4.95	4.68	4.78	629,891
15 Dec 15	4.72000 -0.14	4.95	4.71	4.86	451,510
14 Dec 15	4.86000 +0.01	5.05	4.77	4.81	919,542
11 Dec 15	4.85000 -0.28	5.09	4.75	4.99	381,487
10 Dec 15	5.13000 -0.01	5.16	5.06	5.12	147,777
09 Dec 15	5.14000 -0.03	5.30	5.08	5.13	162,232
08 Dec 15	5.17000 +0.07	5.22	4.99	5.06	329,144
07 Dec 15	5.10000 -0.16	5.28	5.06	5.28	269,020
04 Dec 15	5.26000 -0.12	5.38	5.19	5.37	435,440
03 Dec 15	5.38000 -0.07	5.54	5.36	5.45	372,581
02 Dec 15	5.45000 -0.29	5.80	5.41	5.76	304,556
01 Dec 15	5.74000 -0.05	5.89	5.68	5.80	233,650
30 Nov 15	5.79000 +0.01	5.86	5.70	5.78	374,921
27 Nov 15	5.78000 +0.05	5.83	5.69	5.69	172,129
25 Nov 15	5.73000 +0.02	5.78	5.65	5.68	288,737
24 Nov 15	5.71000 -0.04	5.79	5.64	5.71	149,026
23 Nov 15	5.75000 +0.04	5.80	5.63	5.66	224,171
20 Nov 15	5.71000 +0.09	5.77	5.65	5.67	407,784
19 Nov 15	5.62000 -0.23	5.85	5.50	5.81	374,589
18 Nov 15	5.85000 +0.27	5.85	5.53	5.58	310,461
17 Nov 15	5.58000 -0.09	5.78	5.57	5.67	552,532
16 Nov 15	5.67000 +0.18	5.68	5.40	5.44	443,055
13 Nov 15	5.49000 -0.18	5.78	5.45	5.61	513,622
12 Nov 15	5.67000 -0.55	6.28	5.64	6.21	444,641
11 Nov 15	6.22000 -0.30	7.03	6.20	6.53	286,131
10 Nov 15	6.52000 +0.01	6.90	6.46	6.58	282,529
09 Nov 15	6.51000 -0.29	6.80	6.47	6.78	122,988
06 Nov 15	6.80000 +0.16	6.87	6.30	6.64	225,586
05 Nov 15	6.64000 -0.05	6.78	6.56	6.67	116,576
04 Nov 15	6.69000 -0.09	6.93	6.65	6.81	217,412
03 Nov 15	6.78000 -0.06	6.99	6.73	6.85	221,515
02 Nov 15	6.84000 +0.18	6.91	6.65	6.65	256,303
30 Oct 15	6.66000 +0.01	6.77	6.39	6.68	275,606
29 Oct 15	6.65000 -0.04	6.81	6.33	6.65	235,890
28 Oct 15	6.69000 +0.38	6.79	6.31	6.31	773,179
27 Oct 15	6.31000 -0.23	6.64	6.22	6.57	280,179
26 Oct 15	6.54000 -0.05	6.66	6.47	6.56	200,099
23 Oct 15	6.59000 +0.23	6.64	6.16	6.40	377,509
22 Oct 15	6.36000 +0.01	6.50	6.23	6.37	232,244
21 Oct 15	6.35000 +0.03	6.50	6.23	6.32	300,607
20 Oct 15	6.32000 -0.29	6.65	6.27	6.56	337,690
19 Oct 15	6.61000 +0.01	6.72	6.55	6.58	182,301
16 Oct 15	6.60000 -0.25	6.87	6.57	6.85	196,531
15 Oct 15	6.85000 +0.10	6.88	6.64	6.73	185,095
14 Oct 15	6.75000 -0.15	6.99	6.73	6.94	137,471
13 Oct 15	6.90000 +0.10	6.99	6.75	6.75	258,237
12 Oct 15	6.80000 -0.03	6.87	6.70	6.83	113,270
09 Oct 15	6.83000 -0.17	7.08	6.76	6.97	215,473
08 Oct 15	7.00000 +0.28	7.14	6.41	6.65	405,585
07 Oct 15	6.72000 +0.26	6.84	6.49	6.54	496,881
06 Oct 15	6.46000 +0.01	6.62	6.34	6.43	191,530
05 Oct 15	6.45000 +0.44	6.50	6.04	6.04	294,674
02 Oct 15	6.01000 -0.26	6.24	5.93	6.23	261,658
01 Oct 15	6.27000 +0.10	6.37	6.12	6.15	476,543
30 Sep 15	6.17000 +0.07	6.19	5.97	6.10	292,375
29 Sep 15	6.10000 +0.00	6.17	6.02	6.10	280,929
28 Sep 15	6.10000 -0.37	6.47	6.10	6.47	277,207
25 Sep 15	6.47000 -0.10	6.59	6.26	6.59	467,711
24 Sep 15	6.57000 +0.51	6.58	5.97	6.05	458,801
23 Sep 15	6.06000 -0.17	6.27	5.97	6.23	575,713
22 Sep 15	6.23000 +0.13	6.43	6.04	6.04	464,516
21 Sep 15	6.10000 +0.00	6.25	6.03	6.13	362,679
18 Sep 15	6.10000 -0.05	6.29	6.08	6.15	956,245
17 Sep 15	6.15000 +0.00	6.21	6.05	6.12	359,907
16 Sep 15	6.15000 -0.07	6.29	6.08	6.24	297,657
15 Sep 15	6.22000 +0.08	6.24	6.13	6.15	162,015
14 Sep 15	6.14000 +0.10	6.20	5.99	6.08	345,921
11 Sep 15	6.04000 +0.04	6.05	5.95	6.00	230,184
10 Sep 15	6.00000 +0.02	6.03	5.92	5.96	172,559
09 Sep 15	5.98000 -0.12	6.22	5.94	6.13	203,012
08 Sep 15	6.10000 +0.20	6.18	5.95	6.02	238,087
04 Sep 15	5.90000 -0.10	6.04	5.85	5.90	196,688
03 Sep 15	6.00000 -0.18	6.20	5.97	6.08	359,146
02 Sep 15	6.18000 +0.05	6.30	6.02	6.19	392,184
01 Sep 15	6.13000 -0.19	6.47	6.09	6.29	501,783
31 Aug 15	6.32000 +0.49	6.34	5.72	5.84	399,698
28 Aug 15	5.83000 +0.08	5.99	5.63	5.70	346,872
27 Aug 15	5.75000 -0.03	5.94	5.64	5.79	470,683
26 Aug 15	5.78000 +0.13	6.34	5.52	5.73	663,773
25 Aug 15	5.65000 -0.50	6.36	5.58	6.29	762,414
24 Aug 15	6.15000 +0.07	6.31	5.86	6.05	589,859
21 Aug 15	6.08000 +0.03	6.15	5.89	5.89	476,424
20 Aug 15	6.05000 -0.02	6.20	5.86	5.99	291,495
19 Aug 15	6.07000 -0.01	6.13	5.90	6.08	653,276
18 Aug 15	6.08000 -0.06	6.18	6.04	6.16	196,698
17 Aug 15	6.14000 +0.02	6.20	5.99	6.13	363,290
14 Aug 15	6.12000 +0.35	6.12	5.78	5.78	322,518
13 Aug 15	5.77000 -0.29	6.10	5.76	6.03	188,137
12 Aug 15	6.06000 +0.03	6.11	5.86	6.02	311,130
11 Aug 15	6.03000 -0.09	6.09	5.85	5.97	494,479
10 Aug 15	6.12000 -0.04	6.29	6.11	6.15	398,706
07 Aug 15	6.16000 -0.19	6.40	6.13	6.33	1,182,288
06 Aug 15	6.35000 -0.08	6.69	6.23	6.40	165,772
05 Aug 15	6.43000 -0.22	6.75	6.41	6.64	197,131
04 Aug 15	6.65000 -0.13	7.13	6.61	6.79	200,154
03 Aug 15	6.78000 -0.31	7.08	6.62	7.07	476,605
31 Jul 15	7.09000 +0.75	7.12	6.36	6.36	494,189
30 Jul 15	6.34000 +0.05	6.47	6.03	6.38	418,611
29 Jul 15	6.29000 -0.01	6.47	6.24	6.29	360,951
28 Jul 15	6.30500 +0.28	6.32	5.95	6.17	406,232
27 Jul 15	6.02000 -0.01	6.12	5.29	5.95	184,935
24 Jul 15	6.03000 -0.05	6.20	6.00	6.10	404,690
23 Jul 15	6.08000 -0.11	6.27	6.05	6.23	454,618
22 Jul 15	6.19000 -0.16	6.33	6.18	6.23	469,376
21 Jul 15	6.35500 -0.03	6.47	6.23	6.42	304,611
20 Jul 15	6.38000 -0.10	6.43	6.24	6.34	620,831
17 Jul 15	6.48000 -0.26	6.72	6.10	6.72	975,088
16 Jul 15	6.74000 -0.32	7.09	6.72	7.06	425,233
15 Jul 15	7.06000 +0.00	7.07	6.93	7.03	555,577
14 Jul 15	7.06000 -0.14	7.28	7.05	7.19	404,765
13 Jul 15	7.20000 +0.05	7.23	7.13	7.15	304,746
10 Jul 15	7.15000 +0.11	7.24	7.00	7.03	336,728
09 Jul 15	7.04000 -0.02	7.18	6.98	7.15	706,164
08 Jul 15	7.06000 -0.15	7.24	7.00	7.14	719,647
07 Jul 15	7.21000 +0.03	7.23	7.01	7.20	490,973
06 Jul 15	7.18000 -0.07	7.34	7.11	7.23	374,474
02 Jul 15	7.25000 -0.07	7.36	7.18	7.30	355,616
01 Jul 15	7.31500 -0.11	7.58	7.23	7.51	236,766
30 Jun 15	7.43000 +0.04	7.56	7.33	7.46	402,905
29 Jun 15	7.39000 -0.27	7.66	7.37	7.60	490,254
26 Jun 15	7.66000 -0.16	7.86	7.49	7.82	1,306,402
25 Jun 15	7.82000 -0.42	8.20	7.74	8.20	373,803
24 Jun 15	8.24000 +0.07	8.34	8.16	8.20	519,614
23 Jun 15	8.17000 +0.12	8.27	8.06	8.08	532,691
22 Jun 15	8.05000 +0.10	8.09	7.90	7.96	495,459
19 Jun 15	7.95000 +0.55	7.99	7.41	7.45	1,257,167
18 Jun 15	7.40000 +0.19	7.44	7.17	7.27	314,967
17 Jun 15	7.21000 -0.08	7.41	7.18	7.30	442,815
16 Jun 15	7.29000 -0.14	7.46	7.21	7.39	495,871
15 Jun 15	7.43000 +0.20	7.52	7.10	7.21	930,363
12 Jun 15	7.23000 -0.01	7.32	7.11	7.23	958,732
11 Jun 15	7.24000 -0.16	7.40	7.21	7.40	468,821
10 Jun 15	7.40000 -0.04	7.61	7.38	7.53	580,407
09 Jun 15	7.44000 -0.18	7.71	7.44	7.61	444,163
08 Jun 15	7.62000 -0.12	7.81	7.61	7.70	343,481
05 Jun 15	7.74000 +0.03	7.80	7.59	7.70	329,149
04 Jun 15	7.71000 -0.06	7.82	7.64	7.78	495,815
03 Jun 15	7.77000 +0.02	7.90	7.65	7.85	417,848
02 Jun 15	7.75000 +0.00	7.85	7.58	7.70	976,106
01 Jun 15	7.75000 -0.19	8.12	7.73	8.04	357,983
29 May 15	7.94000 +0.04	8.01	7.85	7.86	321,983
28 May 15	7.90000 +0.06	7.96	7.84	7.84	419,893
27 May 15	7.84000 -0.03	8.00	7.72	7.96	1,552,957
26 May 15	7.87000 -0.32	8.18	7.77	8.16	500,887
22 May 15	8.19000 -0.14	8.40	8.15	8.34	331,822
21 May 15	8.33000 -0.66	8.70	8.25	8.70	1,090,367
20 May 15	8.99000 -0.01	9.05	8.90	9.04	167,557
19 May 15	9.00000 -0.17	9.15	8.92	9.15	319,631
18 May 15	9.17000 +0.05	9.25	9.08	9.10	190,133
15 May 15	9.12000 -0.18	9.32	9.07	9.27	222,981
14 May 15	9.30000 +0.25	9.38	9.04	9.07	292,121
13 May 15	9.05000 -0.04	9.22	9.04	9.21	265,903
12 May 15	9.09000 +0.29	9.16	8.69	8.81	350,645
11 May 15	8.80000 -0.22	9.22	8.79	9.03	480,949
08 May 15	9.02000 +0.38	9.21	8.67	8.75	530,962
07 May 15	8.64000 -0.26	8.89	8.51	8.87	338,712
06 May 15	8.90000 +0.21	8.91	8.55	8.73	339,184
05 May 15	8.69000 +0.05	8.75	8.49	8.58	432,403
04 May 15	8.64000 +0.23	8.68	8.39	8.41	451,024
01 May 15	8.41000 -0.79	9.15	7.68	9.15	1,450,841
30 Apr 15	9.20000 +0.02	9.34	9.12	9.14	358,029
29 Apr 15	9.18000 -0.12	9.35	9.13	9.25	247,268
28 Apr 15	9.30000 +0.15	9.38	9.14	9.14	399,366
27 Apr 15	9.15000 -0.07	9.48	9.11	9.19	576,695
24 Apr 15	9.22000 -0.15	9.44	9.20	9.40	222,185
23 Apr 15	9.37000 +0.16	9.38	9.17	9.17	267,393
22 Apr 15	9.21000 -0.03	9.26	9.11	9.24	190,218
21 Apr 15	9.24000 -0.06	9.35	9.21	9.34	164,846
20 Apr 15	9.30000 +0.14	9.34	9.15	9.25	285,884
17 Apr 15	9.16000 -0.26	9.37	9.13	9.37	321,447
16 Apr 15	9.42000 -0.03	9.58	9.38	9.44	475,481
15 Apr 15	9.45000 +0.05	9.51	9.38	9.47	510,503
14 Apr 15	9.40000 +0.06	9.49	9.30	9.41	374,692
13 Apr 15	9.34000 -0.13	9.54	9.32	9.45	268,210
10 Apr 15	9.47000 -0.13	9.70	9.37	9.54	273,695
09 Apr 15	9.60000 -0.20	9.88	9.57	9.79	203,109
08 Apr 15	9.80000 +0.12	9.87	9.69	9.70	375,119
07 Apr 15	9.68000 +0.14	9.75	9.52	9.52	307,451
06 Apr 15	9.54000 +0.02	9.59	9.42	9.50	311,089
02 Apr 15	9.52000 +0.22	9.58	9.19	9.21	389,336
01 Apr 15	9.30000 +0.17	9.37	9.07	9.11	216,784
31 Mar 15	9.13000 -0.03	9.40	9.08	9.10	469,807
30 Mar 15	9.16000 -0.31	9.55	9.10	9.55	642,265
27 Mar 15	9.47000 +0.01	9.76	9.42	9.50	351,716
26 Mar 15	9.46000 -0.59	9.99	9.38	9.99	1,141,367
25 Mar 15	10.05000 -0.45	10.55	10.03	10.52	490,219
24 Mar 15	10.50000 -0.04	10.57	10.44	10.57	350,032
23 Mar 15	10.54000 +0.06	10.65	10.49	10.50	258,345
20 Mar 15	10.48000 -0.01	10.57	10.42	10.56	472,831
19 Mar 15	10.49000 -0.16	10.76	10.44	10.63	180,271
18 Mar 15	10.65000 -0.04	10.70	10.54	10.63	284,730
17 Mar 15	10.69000 +0.13	10.74	10.48	10.59	308,653
16 Mar 15	10.56000 -0.05	10.68	10.44	10.68	225,751
13 Mar 15	10.61000 +0.01	10.64	10.46	10.60	218,073
12 Mar 15	10.60000 +0.31	10.71	10.37	10.37	359,916
11 Mar 15	10.29000 +0.11	10.35	10.18	10.25	357,409
10 Mar 15	10.18000 -0.11	10.39	10.15	10.15	220,167
09 Mar 15	10.29000 +0.18	10.29	10.12	10.14	234,290
06 Mar 15	10.11000 -0.08	10.35	10.02	10.13	262,492
05 Mar 15	10.19000 +0.19	10.23	9.88	10.00	302,514
04 Mar 15	10.00000 -0.11	10.10	9.73	10.09	438,291
03 Mar 15	10.11000 -0.04	10.20	9.99	10.10	269,434
02 Mar 15	10.15000 -0.29	10.46	9.86	10.45	374,759
27 Feb 15	10.44000 +0.13	10.58	10.27	10.36	262,561
26 Feb 15	10.31000 -0.01	10.40	10.28	10.32	127,494
25 Feb 15	10.32000 +0.13	10.40	10.15	10.15	312,077
24 Feb 15	10.19000 -0.24	10.57	10.17	10.44	364,651
23 Feb 15	10.43000 +0.06	10.45	10.23	10.38	284,851
20 Feb 15	10.37000 +0.01	10.43	10.23	10.36	394,550
19 Feb 15	10.36000 +0.35	10.42	9.96	9.96	288,771
18 Feb 15	10.01000 -0.13	10.14	9.89	10.12	194,667
17 Feb 15	10.14000 +0.18	10.19	9.92	9.92	165,745
13 Feb 15	9.96000 -0.29	10.35	9.94	10.26	316,277
12 Feb 15	10.25000 +0.33	10.27	10.00	10.01	205,053
11 Feb 15	9.92000 -0.14	10.15	9.91	10.07	183,353
10 Feb 15	10.06000 -0.21	10.34	9.99	10.34	474,970
09 Feb 15	10.27000 -0.24	10.62	10.16	10.50	313,641
06 Feb 15	10.51000 +0.25	10.53	10.20	10.26	762,848
05 Feb 15	10.26000 -0.05	10.39	10.11	10.37	399,297
04 Feb 15	10.31500 -0.06	10.63	10.28	10.34	349,102
03 Feb 15	10.37000 +0.37	10.41	9.95	9.95	764,767
02 Feb 15	10.00000 -0.31	10.38	9.82	10.31	738,051
30 Jan 15	10.31000 -0.15	10.54	10.26	10.31	640,290
29 Jan 15	10.46000 +0.12	10.58	9.95	10.40	1,146,624
28 Jan 15	10.34000 -1.28	11.12	10.22	10.71	2,016,931
27 Jan 15	11.62000 -0.63	12.18	11.56	12.09	391,187
26 Jan 15	12.25000 +0.02	12.35	12.00	12.19	347,823
23 Jan 15	12.23000 +0.29	12.23	11.96	11.96	374,926
22 Jan 15	11.94000 +0.36	12.05	11.41	11.59	341,205
21 Jan 15	11.58000 -0.24	12.05	11.41	11.81	704,537
20 Jan 15	11.82000 -0.26	12.21	11.82	12.14	318,976
16 Jan 15	12.07500 +0.03	12.09	11.92	12.01	314,282
15 Jan 15	12.04000 -0.03	12.26	11.91	12.10	676,675
14 Jan 15	12.07000 +0.20	12.11	11.62	11.69	297,684
13 Jan 15	11.87000 +0.29	12.05	11.65	11.68	578,653
12 Jan 15	11.58000 +0.07	11.62	11.40	11.56	287,298
09 Jan 15	11.51000 -0.44	11.89	11.40	11.89	292,432
08 Jan 15	11.95000 +0.53	11.99	11.38	11.47	623,006
07 Jan 15	11.42000 +0.17	11.48	11.22	11.30	428,114
06 Jan 15	11.25000 -0.24	11.57	11.15	11.57	385,721
05 Jan 15	11.49000 -0.17	11.82	11.41	11.55	271,684
02 Jan 15	11.66000 -0.09	11.93	11.50	11.85	246,617
31 Dec 14	11.75000 -0.17	12.07	11.74	11.93	318,591
30 Dec 14	11.92000 +0.06	11.98	11.81	11.86	275,864
29 Dec 14	11.86000 +0.17	11.97	11.48	11.66	325,258
26 Dec 14	11.69000 +0.21	11.91	11.41	11.54	254,362
24 Dec 14	11.48000 -0.20	11.69	11.18	11.66	161,402
23 Dec 14	11.67500 -0.03	11.84	11.60	11.73	264,246
22 Dec 14	11.71000 -0.19	11.85	11.57	11.83	594,626
19 Dec 14	11.90000 +0.45	11.99	11.37	11.44	1,172,104
18 Dec 14	11.45000 +0.15	11.56	11.34	11.48	554,369
17 Dec 14	11.30000 +0.31	11.31	10.83	11.01	376,935
16 Dec 14	10.99000 +0.12	11.18	10.66	10.87	571,126
15 Dec 14	10.87000 -0.26	11.24	10.73	11.14	655,765
12 Dec 14	11.13000 +0.20	11.21	10.79	10.81	567,217
11 Dec 14	10.93000 +0.25	11.10	10.71	10.77	115,520
10 Dec 14	10.68000 -0.40	11.07	10.67	11.07	125,566
09 Dec 14	11.08000 +0.41	11.10	10.53	10.61	507,024
08 Dec 14	10.67000 +0.09	10.93	10.49	10.51	416,073
05 Dec 14	10.58000 +0.05	11.09	10.49	10.86	811,334
04 Dec 14	10.53000 +0.13	10.65	10.17	10.37	477,079
03 Dec 14	10.40000 -0.03	10.68	10.36	10.40	319,546
02 Dec 14	10.43000 -0.23	10.72	10.36	10.71	381,466
01 Dec 14	10.66000 -0.23	10.84	10.52	10.83	415,775
28 Nov 14	10.89000 -0.07	11.10	10.40	10.40	489,177
26 Nov 14	10.96000 -0.03	11.02	10.90	10.96	220,067
25 Nov 14	10.99000 +0.05	11.01	10.82	10.98	373,820
24 Nov 14	10.94000 +0.00	11.03	10.85	10.92	390,415
21 Nov 14	10.94000 +0.05	11.01	10.80	10.99	312,051
20 Nov 14	10.89000 +0.21	10.91	10.64	10.64	268,422
19 Nov 14	10.68000 -0.12	10.81	10.50	10.75	319,272
18 Nov 14	10.80000 +0.03	10.84	10.52	10.80	337,797
17 Nov 14	10.77000 -0.20	10.98	10.68	10.97	482,712
14 Nov 14	10.97000 -0.21	11.16	10.89	11.16	540,673
13 Nov 14	11.18000 -0.10	11.69	11.11	11.36	600,692
12 Nov 14	11.28000 +0.34	11.28	10.84	10.87	614,913
11 Nov 14	10.94000 -0.05	11.15	10.86	11.02	378,550
10 Nov 14	10.99000 +0.11	11.02	10.75	10.83	609,638
07 Nov 14	10.87500 -0.19	11.05	10.24	10.79	660,424
06 Nov 14	11.06000 +0.17	11.10	10.87	10.94	714,640
05 Nov 14	10.89000 +0.06	11.04	10.74	10.89	288,617
04 Nov 14	10.83000 +0.07	10.83	10.55	10.75	532,834
03 Nov 14	10.76000 -0.52	11.28	10.75	11.28	505,246
31 Oct 14	11.28000 +0.36	11.33	10.92	11.00	718,619
30 Oct 14	10.92000 +0.27	10.93	10.65	10.65	751,813
29 Oct 14	10.65000 +0.21	10.76	10.40	10.50	487,958
28 Oct 14	10.44000 +0.27	10.46	9.82	9.89	518,961
27 Oct 14	10.17000 -0.30	10.40	10.06	10.39	444,086
24 Oct 14	10.47000 +0.58	10.49	9.93	9.93	590,298
23 Oct 14	9.89000 +0.21	10.10	9.74	9.75	611,384
22 Oct 14	9.68000 -0.22	9.97	9.65	9.88	365,935
21 Oct 14	9.90000 -0.03	10.01	9.75	9.97	436,197
20 Oct 14	9.93000 +0.76	10.31	9.08	9.14	1,197,460
17 Oct 14	9.17000 -0.38	9.68	9.12	9.68	367,814
16 Oct 14	9.55000 +0.16	9.59	9.10	9.35	447,735
15 Oct 14	9.39000 +0.44	9.48	8.80	8.89	869,399
14 Oct 14	8.95000 +0.23	9.04	8.68	8.85	584,976
13 Oct 14	8.72000 +0.07	8.81	8.61	8.62	464,147
10 Oct 14	8.65000 -0.07	8.85	8.57	8.66	674,094
09 Oct 14	8.72000 -0.29	9.10	8.72	8.98	1,606,502
08 Oct 14	9.01000 +0.05	9.10	8.69	9.01	1,015,924
07 Oct 14	8.96000 -0.99	9.36	8.25	8.43	3,544,449
06 Oct 14	9.95000 +0.16	10.48	9.75	9.81	547,293
03 Oct 14	9.79000 -0.25	10.14	9.76	10.14	347,948
02 Oct 14	10.04000 +0.12	10.12	9.79	9.93	325,763
01 Oct 14	9.92000 +0.01	10.24	9.79	9.90	480,008
30 Sep 14	9.91000 -0.02	9.99	9.87	9.96	633,299
29 Sep 14	9.93000 -0.03	9.99	9.78	9.88	454,255
26 Sep 14	9.96000 +0.03	10.04	9.88	9.95	215,524
25 Sep 14	9.93000 -0.25	10.18	9.76	10.12	396,072
24 Sep 14	10.18000 +0.06	10.19	10.03	10.17	350,717
23 Sep 14	10.12000 -0.18	10.38	10.09	10.26	297,700
22 Sep 14	10.30000 -0.18	10.43	10.23	10.43	420,600
19 Sep 14	10.48000 -0.21	10.86	10.46	10.70	1,178,600
18 Sep 14	10.69000 -0.19	10.99	10.66	10.95	501,200
17 Sep 14	10.88000 +0.43	10.89	10.50	10.50	666,300
16 Sep 14	10.45000 +0.07	10.63	10.31	10.33	501,200
15 Sep 14	10.38000 +0.18	10.43	10.07	10.17	382,000
12 Sep 14	10.20000 -0.14	10.39	10.09	10.37	297,500
11 Sep 14	10.34000 +0.19	10.35	10.09	10.12	447,200
10 Sep 14	10.15000 -0.05	10.26	10.03	10.18	315,000
09 Sep 14	10.20000 +0.08	10.26	10.09	10.12	591,800
08 Sep 14	10.12000 -0.17	10.27	10.03	10.23	482,800
05 Sep 14	10.29000 -0.11	10.38	10.22	10.30	325,400
04 Sep 14	10.40000 -0.34	10.78	10.26	10.78	659,400
03 Sep 14	10.74000 +0.06	10.90	10.67	10.74	398,000
02 Sep 14	10.68000 +0.05	10.79	10.49	10.64	541,400
29 Aug 14	10.63000 +0.12	10.66	10.43	10.52	346,100
28 Aug 14	10.51000 +0.03	10.64	10.34	10.41	294,700
27 Aug 14	10.48000 -0.11	10.70	10.43	10.58	329,300
26 Aug 14	10.59000 +0.09	10.64	10.41	10.50	368,700
25 Aug 14	10.50000 -0.08	10.71	10.38	10.59	302,900
22 Aug 14	10.58000 -0.12	10.80	10.52	10.70	231,000
21 Aug 14	10.70000 -0.03	10.79	10.60	10.72	272,300
20 Aug 14	10.73500 -0.02	10.96	10.62	10.82	510,200
19 Aug 14	10.75000 +0.34	10.79	10.43	10.49	805,900
18 Aug 14	10.41000 +0.37	10.42	10.10	10.15	496,900
15 Aug 14	10.04000 +0.24	10.22	9.79	9.97	1,353,700
14 Aug 14	9.80000 +0.02	9.98	9.72	9.83	595,100
13 Aug 14	9.78000 +0.08	9.87	9.65	9.71	452,300
12 Aug 14	9.70000 -0.05	9.79	9.60	9.74	418,600
11 Aug 14	9.75000 +0.05	9.86	9.68	9.74	330,000
08 Aug 14	9.70000 +0.05	9.82	9.54	9.66	412,600
07 Aug 14	9.65000 +0.06	9.72	9.48	9.65	555,600
06 Aug 14	9.59000 +0.08	9.70	9.44	9.44	429,900
05 Aug 14	9.51000 +0.00	9.72	9.39	9.50	367,000
04 Aug 14	9.51000 +0.20	9.55	9.31	9.35	864,800
01 Aug 14	9.31000 -0.48	9.80	9.29	9.77	1,022,800
31 Jul 14	9.79000 -0.16	9.95	9.66	9.70	1,154,500
30 Jul 14	9.95000 +0.21	10.31	9.75	9.78	1,191,300
29 Jul 14	9.74000 +0.23	9.84	9.48	9.54	716,700
28 Jul 14	9.51000 -0.04	9.69	9.42	9.56	858,000
25 Jul 14	9.55000 -0.22	9.75	9.49	9.75	384,400
24 Jul 14	9.77000 +0.11	9.98	9.67	9.68	1,096,900
23 Jul 14	9.66000 +0.13	9.72	9.49	9.52	1,330,900
22 Jul 14	9.53000 -0.23	9.83	9.43	9.76	2,209,700
21 Jul 14	9.76000 -1.36	10.28	9.50	10.20	4,699,400
18 Jul 14	11.12000 +0.06	11.15	10.97	11.02	427,400
17 Jul 14	11.06000 -0.03	11.20	10.99	11.04	696,000
16 Jul 14	11.09000 -0.01	11.17	10.99	11.17	386,100
15 Jul 14	11.10000 -0.01	11.22	10.98	11.12	447,600
14 Jul 14	11.11000 -0.09	11.30	11.00	11.19	576,100
11 Jul 14	11.20000 -0.11	11.35	10.97	11.25	824,400
10 Jul 14	11.31000 -0.27	11.57	11.29	11.36	726,200
09 Jul 14	11.58000 -0.01	11.74	11.51	11.60	340,100
08 Jul 14	11.59000 -0.09	11.69	11.56	11.63	762,000
07 Jul 14	11.68000 -0.06	11.74	11.59	11.73	566,100
03 Jul 14	11.74000 +0.09	11.86	11.57	11.73	706,400
02 Jul 14	11.65000 -0.02	11.83	11.60	11.72	339,700
01 Jul 14	11.67000 +0.12	11.80	11.51	11.56	918,700
30 Jun 14	11.55000 +0.08	11.61	11.33	11.49	626,400
27 Jun 14	11.47000 -0.06	11.57	11.39	11.47	786,300
26 Jun 14	11.53000 -0.07	11.66	11.42	11.63	296,200
25 Jun 14	11.60000 +0.15	11.66	11.24	11.34	1,311,700
24 Jun 14	11.45000 -0.10	11.91	11.30	11.77	1,159,900
23 Jun 14	11.55000 -0.05	11.76	11.32	11.66	1,026,600
20 Jun 14	11.60000 +0.02	11.71	11.45	11.63	1,159,300
19 Jun 14	11.58000 -0.03	11.75	11.50	11.61	1,902,400
18 Jun 14	11.61000 -0.29	11.84	11.43	11.80	9,026,600
17 Jun 14	11.90000 -0.53	12.65	11.72	12.39	1,137,100
16 Jun 14	12.43000 +0.13	12.50	12.09	12.26	181,900
13 Jun 14	12.30000 -0.08	12.46	12.05	12.36	276,400
12 Jun 14	12.38000 -0.30	12.76	12.13	12.71	343,800
11 Jun 14	12.68000 +0.01	12.96	12.51	12.64	219,500
10 Jun 14	12.67000 -0.09	12.83	12.64	12.74	167,200
09 Jun 14	12.76000 +0.08	12.85	12.49	12.65	179,500
06 Jun 14	12.68000 +0.34	12.78	12.35	12.43	281,700
05 Jun 14	12.34000 +0.26	12.44	11.92	12.16	240,500
04 Jun 14	12.08000 +0.18	12.11	11.83	11.83	209,200
03 Jun 14	11.90000 -0.39	12.24	11.86	12.21	355,900
02 Jun 14	12.29000 +0.07	12.40	12.03	12.20	243,300
30 May 14	12.22000 -0.26	12.51	12.07	12.48	383,300
29 May 14	12.48000 -0.01	12.57	12.35	12.57	237,800
28 May 14	12.49000 -0.12	12.70	12.43	12.54	315,300
27 May 14	12.61000 +0.13	12.61	12.29	12.51	382,400
23 May 14	12.48000 -0.41	13.08	12.41	13.03	507,900
22 May 14	12.89000 +0.44	12.97	12.27	12.31	760,600
21 May 14	12.45000 +1.99	12.48	10.45	10.45	1,355,800
20 May 14	10.46000 -0.13	10.56	10.32	10.55	390,800
19 May 14	10.59000 +0.00	10.68	10.50	10.53	290,900
16 May 14	10.59000 +0.12	10.61	10.32	10.45	343,200
15 May 14	10.47000 -0.13	10.58	10.30	10.54	376,200
14 May 14	10.60000 -0.48	11.08	10.60	11.04	404,100
13 May 14	11.08000 -0.12	11.21	10.87	11.16	338,800
12 May 14	11.20000 +0.52	11.31	10.70	10.70	684,800
09 May 14	10.68000 +0.24	10.77	10.27	10.40	251,900
08 May 14	10.44000 +0.07	10.82	10.32	10.37	282,100
07 May 14	10.37000 -0.04	10.45	10.23	10.45	380,300
06 May 14	10.41000 -0.16	10.61	10.38	10.52	318,000
05 May 14	10.57000 -0.19	10.75	10.47	10.71	370,100
02 May 14	10.76000 +0.16	10.97	10.62	10.62	387,300
01 May 14	10.60000 +0.17	10.70	10.22	10.38	534,500
30 Apr 14	10.43000 -0.65	11.04	9.80	10.97	1,528,000
29 Apr 14	11.08000 +0.04	11.22	11.00	11.11	376,100
28 Apr 14	11.04000 -0.08	11.16	10.91	11.14	624,500
25 Apr 14	11.12000 +0.12	11.17	10.90	10.99	348,000
24 Apr 14	11.00000 +0.00	11.25	10.97	11.01	267,800
23 Apr 14	11.00000 -0.14	11.37	11.00	11.16	355,800
22 Apr 14	11.14000 +0.06	11.21	11.02	11.07	308,200
21 Apr 14	11.08000 +0.08	11.19	10.98	11.05	280,100
17 Apr 14	11.00000 -0.02	11.14	10.96	11.04	290,100
16 Apr 14	11.02000 -0.03	11.17	11.00	11.10	338,500
15 Apr 14	11.05000 -0.11	11.24	10.91	11.23	425,200
14 Apr 14	11.16000 +0.05	11.34	11.01	11.25	360,800
11 Apr 14	11.11000 -0.11	11.26	10.90	11.09	456,700
10 Apr 14	11.22000 +0.48	11.47	10.72	10.99	901,800
09 Apr 14	10.74000 +0.11	10.80	10.52	10.68	319,600
08 Apr 14	10.63000 +0.00	10.87	10.50	10.84	515,100
07 Apr 14	10.63000 -0.30	10.88	10.54	10.84	727,500
04 Apr 14	10.93000 -0.23	11.40	10.82	11.24	393,700
03 Apr 14	11.16000 -0.38	11.64	11.16	11.60	437,300
02 Apr 14	11.54000 +0.35	11.56	11.22	11.28	572,800
01 Apr 14	11.19000 +0.40	11.30	10.80	10.80	486,700
31 Mar 14	10.79000 -0.05	11.06	10.76	10.94	352,500
28 Mar 14	10.84000 +0.04	11.13	10.69	10.79	251,800
27 Mar 14	10.80000 +0.10	11.06	10.55	10.70	356,500
26 Mar 14	10.70000 -0.48	11.52	10.58	11.25	814,900
25 Mar 14	11.18000 -0.19	11.69	11.17	11.47	403,000
24 Mar 14	11.37000 -0.86	12.53	10.89	12.23	1,262,500
21 Mar 14	12.23000 +0.02	12.40	12.16	12.22	784,300
20 Mar 14	12.21000 -0.06	12.35	12.15	12.22	270,900
19 Mar 14	12.27000 -0.17	12.59	12.24	12.47	378,400
18 Mar 14	12.44000 +0.25	12.56	12.22	12.22	397,900
17 Mar 14	12.19000 +0.07	12.24	12.02	12.11	359,800
14 Mar 14	12.12000 -0.17	12.48	12.07	12.21	502,100
13 Mar 14	12.29000 -0.51	13.11	12.14	12.84	672,500
12 Mar 14	12.80000 -0.02	12.88	12.73	12.74	263,700
11 Mar 14	12.82000 -0.08	13.08	12.74	12.93	243,900
10 Mar 14	12.90000 -0.15	13.21	12.71	13.04	417,200
07 Mar 14	13.05000 +0.23	13.41	12.85	12.85	506,400
06 Mar 14	12.82000 -0.07	13.08	12.75	12.90	345,400
05 Mar 14	12.89000 +0.17	12.99	12.56	12.67	437,100
04 Mar 14	12.72000 +0.45	12.99	12.41	12.41	449,100
03 Mar 14	12.27000 -0.37	12.52	12.11	12.50	461,500
28 Feb 14	12.64000 +0.09	12.84	12.46	12.57	572,100
27 Feb 14	12.55000 +0.23	12.60	12.15	12.33	387,400
26 Feb 14	12.32000 -0.37	12.86	12.10	12.71	633,700
25 Feb 14	12.69000 -0.25	13.09	12.58	12.92	403,800
24 Feb 14	12.94000 +0.39	13.26	12.50	12.61	745,400
21 Feb 14	12.55000 +0.37	12.62	12.15	12.22	626,300
20 Feb 14	12.18000 -0.55	12.83	12.01	12.70	1,195,600
19 Feb 14	12.73000 -0.38	13.05	12.72	13.01	404,600
18 Feb 14	13.11000 -0.04	13.24	12.84	13.15	434,400
14 Feb 14	13.15000 -0.16	13.55	12.96	13.34	575,300
13 Feb 14	13.31000 +0.88	13.39	12.25	12.36	762,400
12 Feb 14	12.43000 -0.19	12.80	12.15	12.61	746,900
11 Feb 14	12.62000 +0.51	12.87	12.10	12.23	1,177,900
10 Feb 14	12.11000 +0.78	12.49	11.31	11.37	1,359,800
07 Feb 14	11.33000 +0.02	11.44	11.08	11.38	412,700
06 Feb 14	11.31000 +0.33	11.41	10.91	11.03	464,400
05 Feb 14	10.98000 -0.10	11.15	10.82	11.06	767,600
04 Feb 14	11.08000 +0.08	11.30	10.97	11.07	800,500
03 Feb 14	11.00000 +0.02	11.37	10.92	11.35	824,300
31 Jan 14	10.98000 -0.31	11.25	10.97	11.12	653,100
30 Jan 14	11.29000 +0.04	11.72	11.01	11.14	989,000
29 Jan 14	11.25000 +1.90	11.88	10.71	11.16	4,561,400
28 Jan 14	9.35000 -0.58	10.00	9.22	9.93	1,159,500
27 Jan 14	9.93000 -0.17	10.27	9.86	10.10	776,200
24 Jan 14	10.10000 -0.16	10.34	10.06	10.16	514,600
23 Jan 14	10.26000 -0.12	10.48	10.07	10.33	586,600
22 Jan 14	10.38000 -0.06	10.48	10.35	10.48	232,500
21 Jan 14	10.44000 +0.04	10.53	10.16	10.41	423,600
17 Jan 14	10.40000 -0.38	10.80	10.26	10.80	605,400
16 Jan 14	10.78000 -0.21	11.00	10.74	10.93	271,100
15 Jan 14	10.99000 +0.00	11.10	10.91	11.01	324,900
14 Jan 14	10.99000 +0.05	11.06	10.66	10.99	575,000
13 Jan 14	10.94000 -0.16	11.18	10.87	11.09	384,600
10 Jan 14	11.10000 +0.13	11.19	10.92	10.97	518,300
09 Jan 14	10.97000 -0.61	11.58	10.93	11.54	437,900
08 Jan 14	11.58000 +0.20	11.60	11.33	11.41	546,500
07 Jan 14	11.38000 -0.15	11.62	11.19	11.60	568,800
06 Jan 14	11.53000 -0.22	11.80	11.44	11.80	501,900
03 Jan 14	11.75000 +0.25	11.92	11.37	11.53	420,600
02 Jan 14	11.50000 -0.19	11.70	11.30	11.69	622,900
31 Dec 13	11.69000 +0.38	11.73	11.28	11.36	490,100
30 Dec 13	11.31000 +0.10	11.45	11.21	11.22	436,800
27 Dec 13	11.21000 +0.21	11.23	10.97	11.06	392,300
26 Dec 13	11.00000 +0.07	11.08	10.91	10.95	391,100
24 Dec 13	10.93000 +0.05	11.07	10.90	10.90	266,000
23 Dec 13	10.88000 -0.20	11.24	10.86	11.10	625,100
20 Dec 13	11.08000 +0.49	11.13	10.60	10.64	1,252,600
19 Dec 13	10.59000 +0.01	10.69	10.47	10.53	410,000
18 Dec 13	10.58000 +0.10	10.73	10.42	10.52	894,900
17 Dec 13	10.48000 -0.14	10.75	10.43	10.62	517,400
16 Dec 13	10.62000 +0.31	10.65	10.32	10.39	591,600
13 Dec 13	10.31000 +0.19	10.50	10.07	10.10	374,100
12 Dec 13	10.12000 +0.00	10.22	9.99	10.14	544,000
11 Dec 13	10.12000 -0.19	10.39	10.02	10.30	579,200
10 Dec 13	10.31000 -0.02	10.76	10.26	10.40	523,100
09 Dec 13	10.33000 -0.68	10.77	9.85	10.64	1,140,900
06 Dec 13	11.01000 -0.07	11.33	10.95	11.15	428,400
05 Dec 13	11.08000 -0.14	11.26	10.88	11.26	359,300
04 Dec 13	11.22000 +0.33	11.38	10.89	10.89	416,200
03 Dec 13	10.89000 -0.59	11.45	10.74	11.42	1,000,300
02 Dec 13	11.48000 -0.20	11.70	11.38	11.67	497,400
29 Nov 13	11.68000 -0.03	11.77	11.64	11.76	234,500
27 Nov 13	11.71000 -0.04	11.81	11.65	11.73	442,800
26 Nov 13	11.75000 -0.04	11.85	11.68	11.78	365,800
25 Nov 13	11.79000 -0.15	11.97	11.66	11.97	645,600
22 Nov 13	11.94000 -0.20	12.16	11.75	12.16	584,900
21 Nov 13	12.14000 +0.30	12.29	11.69	11.83	489,300
20 Nov 13	11.84000 -0.29	12.16	11.80	12.14	289,400
19 Nov 13	12.13000 -0.11	12.31	11.97	12.28	353,200
18 Nov 13	12.24000 +0.44	12.30	11.87	11.87	496,400
15 Nov 13	11.80000 -0.25	12.12	11.65	12.04	364,400
14 Nov 13	12.05000 +0.26	12.12	11.63	11.79	479,200
13 Nov 13	11.79000 +0.00	11.84	11.64	11.80	313,700
12 Nov 13	11.79000 -0.17	12.00	11.74	11.98	623,400
11 Nov 13	11.96000 +0.62	12.07	11.34	11.34	1,613,800
08 Nov 13	11.34000 -2.24	13.79	11.30	13.59	2,663,200
07 Nov 13	13.58000 -1.94	14.80	13.20	14.74	2,289,800
06 Nov 13	15.52000 +0.06	15.70	15.44	15.47	175,000
05 Nov 13	15.46000 -0.25	15.65	15.41	15.61	377,500
04 Nov 13	15.71000 +0.19	15.71	15.45	15.53	240,100
01 Nov 13	15.52000 -0.21	15.77	15.46	15.73	325,300
31 Oct 13	15.73000 -0.18	15.91	15.58	15.89	268,800
30 Oct 13	15.91000 -0.04	16.30	15.86	15.99	294,200
29 Oct 13	15.95000 +0.04	16.10	15.90	15.98	339,100
28 Oct 13	15.91000 +0.17	15.99	15.58	15.72	220,600
25 Oct 13	15.74000 -0.08	15.88	15.45	15.88	289,300
24 Oct 13	15.82000 -0.22	16.07	15.77	16.01	383,800
23 Oct 13	16.04000 -0.08	16.13	16.02	16.03	184,300
22 Oct 13	16.12000 +0.00	16.17	16.00	16.16	204,900
21 Oct 13	16.12000 -0.06	16.28	16.09	16.18	283,500
18 Oct 13	16.18000 +0.26	16.35	15.90	16.04	595,100
17 Oct 13	15.92000 +0.02	15.93	15.79	15.79	363,800
16 Oct 13	15.90000 +0.04	15.99	15.56	15.92	512,700
15 Oct 13	15.86000 -0.16	16.09	15.63	15.99	263,000
14 Oct 13	16.02000 -0.06	16.04	15.90	15.99	296,200
11 Oct 13	16.08000 +0.19	16.08	15.70	15.81	425,400
10 Oct 13	15.89000 +0.13	16.02	15.78	15.91	267,600
09 Oct 13	15.76000 -0.04	15.85	15.63	15.81	332,800
08 Oct 13	15.80000 -0.07	15.99	15.80	15.91	202,000
07 Oct 13	15.87000 -0.17	15.98	15.68	15.93	310,700
04 Oct 13	16.04000 -0.05	16.18	15.94	16.07	257,500
03 Oct 13	16.09000 -0.53	16.70	15.93	16.62	518,800
02 Oct 13	16.62000 -0.40	17.21	16.60	17.21	366,200
01 Oct 13	17.02000 +0.15	17.03	16.81	16.90	322,000
30 Sep 13	16.87000 -0.03	16.89	16.61	16.77	343,000
27 Sep 13	16.90000 -0.49	17.29	16.85	17.29	363,500
26 Sep 13	17.39000 -0.03	17.59	17.20	17.45	237,300
25 Sep 13	17.42000 -0.63	18.03	17.41	18.03	207,300
24 Sep 13	18.05000 +0.05	18.16	17.91	18.05	405,700
23 Sep 13	18.00000 +0.00	18.08	17.81	17.98	188,700
20 Sep 13	18.00000 -0.04	18.12	17.75	18.03	883,000
19 Sep 13	18.04000 -0.04	18.16	17.80	18.16	137,800
18 Sep 13	18.08000 +0.27	18.08	17.76	17.77	260,300
17 Sep 13	17.81000 +0.10	17.81	17.55	17.69	177,100
16 Sep 13	17.71000 +0.13	17.88	17.62	17.84	151,800
13 Sep 13	17.58000 -0.07	17.84	17.50	17.71	128,400
12 Sep 13	17.65000 +0.02	17.79	17.60	17.60	166,300
11 Sep 13	17.63000 -0.18	17.86	17.61	17.71	141,700
10 Sep 13	17.81000 +0.29	17.81	17.42	17.56	244,800
09 Sep 13	17.52000 +0.23	17.57	17.16	17.30	160,200
06 Sep 13	17.29000 -0.11	17.53	16.91	17.53	102,400
05 Sep 13	17.40000 -0.01	17.52	17.06	17.36	149,300
04 Sep 13	17.41000 +0.36	17.55	17.05	17.08	201,600
03 Sep 13	17.05000 +0.07	17.25	16.94	17.20	194,600
30 Aug 13	16.98000 -0.09	17.10	16.87	17.04	263,000
29 Aug 13	17.07000 +0.14	17.30	16.94	17.00	265,700
28 Aug 13	16.93000 -0.09	17.09	16.91	17.03	167,400
27 Aug 13	17.02000 -0.16	17.19	16.93	17.04	337,400
26 Aug 13	17.18000 -0.22	17.39	17.17	17.39	224,900
23 Aug 13	17.40000 -0.05	17.58	17.21	17.44	161,600
22 Aug 13	17.45000 +0.27	17.52	17.08	17.18	129,500
21 Aug 13	17.18000 -0.23	17.45	17.02	17.36	171,800
20 Aug 13	17.41000 +0.06	17.59	17.12	17.34	235,900
19 Aug 13	17.35000 -0.42	17.90	17.31	17.69	167,800
16 Aug 13	17.77000 -0.02	18.02	17.70	17.70	173,400
15 Aug 13	17.79000 -0.32	18.00	17.71	17.95	130,900
14 Aug 13	18.11000 +0.01	18.17	17.84	18.10	229,700
13 Aug 13	18.10000 +0.09	18.13	17.71	17.96	116,500
12 Aug 13	18.01000 +0.35	18.01	17.58	17.60	249,700
09 Aug 13	17.66000 -0.20	17.90	17.55	17.84	114,500
08 Aug 13	17.86000 -0.02	17.99	17.64	17.91	147,600
07 Aug 13	17.88000 -0.07	18.01	17.83	17.90	193,000
06 Aug 13	17.95000 -0.08	18.06	17.80	17.93	230,800
05 Aug 13	18.03000 -0.50	18.47	17.90	18.47	276,200
02 Aug 13	18.53000 +0.01	18.57	18.38	18.40	222,000
01 Aug 13	18.52000 +0.44	18.56	18.06	18.18	216,500
31 Jul 13	18.08000 -0.14	18.55	17.96	18.31	222,300
30 Jul 13	18.22000 +0.25	18.27	17.47	17.97	368,300
29 Jul 13	17.97000 -0.20	18.15	17.78	18.09	179,600
26 Jul 13	18.17000 -0.46	18.59	17.91	18.46	220,600
25 Jul 13	18.63000 -0.31	18.80	18.18	18.77	233,900
24 Jul 13	18.94000 -0.26	19.44	18.83	19.31	153,000
23 Jul 13	19.20000 +0.03	19.26	18.94	19.19	210,100
22 Jul 13	19.17000 +0.60	19.28	18.50	18.50	282,000
19 Jul 13	18.57000 -0.17	18.85	18.31	18.66	234,400
18 Jul 13	18.74000 +0.11	18.88	18.55	18.66	135,700
17 Jul 13	18.63000 +0.34	18.65	18.31	18.41	113,600
16 Jul 13	18.29000 -0.19	18.52	17.88	18.46	246,200
15 Jul 13	18.48000 -0.41	18.92	18.45	18.76	227,900
12 Jul 13	18.89000 +0.16	19.01	18.71	18.71	125,500
11 Jul 13	18.73000 -0.15	19.04	18.47	19.04	265,200
10 Jul 13	18.88000 +0.17	19.00	18.53	18.68	192,200
09 Jul 13	18.71000 +0.41	18.74	18.21	18.40	201,800
08 Jul 13	18.30000 -0.12	18.61	18.13	18.42	212,900
05 Jul 13	18.42000 -0.26	18.96	18.27	18.96	210,800
03 Jul 13	18.68000 +1.26	18.85	17.77	17.80	289,200
02 Jul 13	17.42000 -0.03	17.93	17.20	17.59	374,500
01 Jul 13	17.45500 +0.55	17.53	15.57	15.83	625,100
28 Jun 13	16.91000 -0.19	17.24	16.83	17.00	1,636,300
27 Jun 13	17.10000 -0.25	17.50	17.07	17.45	232,600
26 Jun 13	17.35000 -1.15	17.89	17.05	17.70	404,100
25 Jun 13	18.50000 +0.12	18.59	18.41	18.59	194,200
24 Jun 13	18.38000 -0.02	18.58	18.10	18.34	374,700
21 Jun 13	18.40000 +0.02	18.66	17.94	18.42	888,900
20 Jun 13	18.38000 -0.73	18.89	18.25	18.82	359,500
19 Jun 13	19.11000 -0.19	19.31	19.00	19.25	104,100
18 Jun 13	19.30000 +0.13	19.53	19.13	19.24	216,000
17 Jun 13	19.17000 +0.29	19.23	18.81	19.10	193,800
14 Jun 13	18.88000 -0.40	19.30	18.63	19.26	168,000
13 Jun 13	19.28000 +0.38	19.29	18.69	18.87	137,100
12 Jun 13	18.90000 -0.25	19.60	18.84	19.28	161,800
11 Jun 13	19.15000 -0.10	19.25	18.85	19.00	149,900
10 Jun 13	19.25000 +0.09	19.37	18.94	19.11	303,100
07 Jun 13	19.16000 -0.07	19.41	18.98	19.41	171,700
06 Jun 13	19.23000 +0.25	19.23	18.80	18.95	177,600
05 Jun 13	18.98000 -0.13	19.27	18.87	19.11	123,300
04 Jun 13	19.11000 -0.14	19.40	18.89	19.24	158,500
03 Jun 13	19.25000 +0.12	19.36	18.76	19.18	350,300
31 May 13	19.13000 -0.61	19.74	19.13	19.54	252,000
30 May 13	19.74000 +0.37	19.85	19.31	19.41	219,100
29 May 13	19.37000 -0.21	19.50	19.08	19.50	178,400
28 May 13	19.58000 +0.71	19.59	18.83	19.19	370,100
24 May 13	18.87000 +0.06	18.96	18.22	18.47	210,500
23 May 13	18.81000 +0.25	18.92	18.40	18.42	268,400
22 May 13	18.56000 -0.51	19.12	18.42	19.03	255,800
21 May 13	19.07000 -0.03	19.15	18.94	19.05	322,800
20 May 13	19.10000 +0.08	19.15	18.82	19.02	260,100
17 May 13	19.02000 +0.11	19.02	18.74	18.92	210,800
16 May 13	18.91000 -0.09	19.16	18.78	18.90	193,900
15 May 13	19.00000 +0.09	19.04	18.68	18.77	250,300
14 May 13	18.91000 +0.25	18.98	18.56	18.64	316,300
13 May 13	18.66000 -0.31	18.93	18.55	18.88	400,100
10 May 13	18.97000 -0.10	19.10	18.55	19.06	274,900
09 May 13	19.07000 -0.13	19.30	18.98	19.13	231,200
08 May 13	19.20000 -0.03	19.27	18.77	19.11	349,400
07 May 13	19.23000 -0.12	19.36	18.84	19.36	339,200
06 May 13	19.35000 -0.23	19.80	19.21	19.54	350,100
03 May 13	19.58000 +0.32	19.75	19.06	19.60	643,500
02 May 13	19.26000 +1.23	19.49	18.57	18.66	665,800
01 May 13	18.03000 +1.13	18.27	17.25	17.50	894,000
30 Apr 13	16.90000 +0.13	17.07	16.73	16.75	586,700
29 Apr 13	16.77000 -0.27	17.30	16.65	17.15	937,700
26 Apr 13	17.04000 -0.29	17.41	17.01	17.30	682,100
25 Apr 13	17.33000 +0.33	17.61	17.02	17.02	409,800
24 Apr 13	17.00000 -0.19	17.17	16.75	17.06	799,500
23 Apr 13	17.19000 -0.55	17.91	17.13	17.88	687,600
22 Apr 13	17.74000 -0.01	17.90	17.36	17.69	383,300
19 Apr 13	17.75000 -0.29	18.19	17.39	18.13	584,000
18 Apr 13	18.04000 +0.18	18.10	17.74	17.85	315,600
17 Apr 13	17.86000 -0.34	18.14	17.56	18.02	350,400
16 Apr 13	18.20000 +0.19	18.31	17.95	18.25	527,000
15 Apr 13	18.01000 -1.26	19.16	17.76	19.16	1,011,900
12 Apr 13	19.27000 -0.82	20.10	19.14	20.05	419,900
11 Apr 13	20.09000 +0.31	20.23	19.62	19.78	267,300
10 Apr 13	19.78000 +0.63	19.82	19.27	19.27	233,100
09 Apr 13	19.15000 -0.25	19.54	19.15	19.48	229,300
08 Apr 13	19.40000 +0.35	19.43	19.01	19.08	283,700
05 Apr 13	19.05000 -0.20	19.13	18.71	18.88	266,900
04 Apr 13	19.25000 +0.12	19.36	18.71	19.11	396,900
03 Apr 13	19.13000 -0.45	19.65	19.04	19.65	467,800
02 Apr 13	19.58000 -1.27	20.17	19.35	20.00	1,002,200
01 Apr 13	20.85000 -0.45	21.35	20.62	21.25	289,800
28 Mar 13	21.30000 -0.07	21.43	21.10	21.42	136,100
27 Mar 13	21.37000 -0.02	21.66	21.19	21.23	201,100
26 Mar 13	21.39000 +0.62	21.46	20.85	20.87	368,300
25 Mar 13	20.77000 +0.05	21.14	20.61	20.89	183,700
22 Mar 13	20.72000 +0.12	20.81	20.52	20.74	83,200
21 Mar 13	20.60000 -0.29	21.00	20.58	20.73	115,400
20 Mar 13	20.89000 +0.00	21.10	20.68	21.10	140,100
19 Mar 13	20.89000 -0.35	21.41	20.65	21.35	190,900
18 Mar 13	21.24000 -0.19	21.59	21.16	21.30	130,200
15 Mar 13	21.43000 +0.30	21.87	21.03	21.20	473,000
14 Mar 13	21.13000 +0.01	21.47	20.95	21.17	288,200
13 Mar 13	21.12000 -0.15	21.33	21.03	21.33	105,500
12 Mar 13	21.27000 -0.13	21.36	21.12	21.36	132,500
11 Mar 13	21.40000 -0.29	21.59	21.37	21.54	207,600
08 Mar 13	21.69000 +0.10	21.92	21.38	21.75	194,000
07 Mar 13	21.59000 +0.18	21.60	21.33	21.36	224,700
06 Mar 13	21.41000 +0.22	21.45	21.04	21.25	168,200
05 Mar 13	21.19000 +0.18	21.28	20.86	21.12	270,700
04 Mar 13	21.01000 +0.03	21.14	20.51	20.86	233,700
01 Mar 13	20.98000 +0.30	21.02	20.34	20.45	219,900
28 Feb 13	20.68000 -0.14	21.02	20.65	20.83	205,000
27 Feb 13	20.82000 +0.00	21.03	20.75	20.81	221,100
26 Feb 13	20.82000 -0.19	21.08	20.66	21.01	341,200
25 Feb 13	21.01000 -0.66	21.84	20.98	21.82	262,000
22 Feb 13	21.67000 +0.04	21.86	21.47	21.80	251,000
21 Feb 13	21.63000 -0.23	21.98	21.41	21.80	241,600
20 Feb 13	21.86000 -0.51	22.65	21.84	22.46	698,200
19 Feb 13	22.37000 +0.31	22.41	22.05	22.17	337,000
15 Feb 13	22.06000 -0.03	22.46	21.95	22.25	431,500
14 Feb 13	22.09000 +0.31	22.23	21.73	21.73	340,100
13 Feb 13	21.78000 +0.28	21.86	21.48	21.62	694,300
12 Feb 13	21.50000 +0.20	21.51	21.18	21.28	255,600
11 Feb 13	21.30000 -0.03	21.42	21.14	21.26	375,200
08 Feb 13	21.33000 +0.10	21.36	20.91	21.14	433,800
07 Feb 13	21.23000 -0.27	21.55	20.96	21.55	461,000
06 Feb 13	21.50000 +0.26	21.56	20.88	21.18	574,900
05 Feb 13	21.24000 +0.16	21.30	20.44	21.25	700,400
04 Feb 13	21.08000 -0.83	21.70	20.81	21.70	766,800
01 Feb 13	21.91000 -0.29	22.38	21.86	22.38	481,000
31 Jan 13	22.20000 -0.05	22.40	22.04	22.15	390,100
30 Jan 13	22.25000 -0.45	22.66	22.10	22.60	349,000
29 Jan 13	22.70000 -0.09	22.78	22.24	22.70	516,200
28 Jan 13	22.79000 -0.68	23.59	22.68	23.49	411,600
25 Jan 13	23.47000 +0.16	23.55	23.19	23.49	317,400
24 Jan 13	23.31000 +0.18	24.06	23.28	23.32	537,400
23 Jan 13	23.13000 +2.45	23.60	20.89	20.90	1,162,300
22 Jan 13	20.68000 +0.19	20.74	20.07	20.50	434,800
18 Jan 13	20.49000 -0.01	20.61	20.36	20.48	180,900
17 Jan 13	20.50000 +0.37	20.71	20.25	20.29	386,400
16 Jan 13	20.13000 -0.41	20.44	20.12	20.43	333,600
15 Jan 13	20.54000 -0.12	20.65	20.42	20.59	283,400
14 Jan 13	20.66000 +0.15	20.78	20.43	20.46	450,900
11 Jan 13	20.51000 -0.25	20.83	20.45	20.82	373,000
10 Jan 13	20.76000 -0.03	20.90	20.56	20.90	216,700
09 Jan 13	20.79000 +0.45	21.05	20.35	20.40	332,200
08 Jan 13	20.34000 +0.05	20.38	20.00	20.22	202,500
07 Jan 13	20.29000 -0.02	20.46	20.20	20.27	141,900
04 Jan 13	20.31000 +0.24	20.50	20.08	20.18	299,600
03 Jan 13	20.07000 -0.12	20.30	20.05	20.16	282,500
02 Jan 13	20.19000 +0.30	20.30	20.08	20.30	559,000
31 Dec 12	19.89000 +0.29	19.90	19.36	19.58	333,700
28 Dec 12	19.60000 -0.05	19.80	19.47	19.49	200,100
27 Dec 12	19.65000 -0.21	19.92	19.52	19.82	227,400
26 Dec 12	19.86050 -0.13	20.06	19.81	20.00	185,700
24 Dec 12	19.99000 +0.10	19.99	19.71	19.85	87,300
21 Dec 12	19.89000 +0.06	19.94	19.45	19.48	1,108,900
20 Dec 12	19.83000 +0.10	19.85	19.58	19.74	374,400
19 Dec 12	19.73000 +0.18	19.85	19.52	19.60	958,900
18 Dec 12	19.55000 +0.30	19.57	19.10	19.10	403,900
17 Dec 12	19.25000 +0.63	19.25	18.66	18.66	239,800
14 Dec 12	18.62000 -0.73	18.97	18.19	18.77	576,400
13 Dec 12	19.35000 -0.05	19.48	19.16	19.35	337,000
12 Dec 12	19.40000 -0.28	19.81	19.29	19.78	361,000
11 Dec 12	19.68000 +0.50	19.89	19.24	19.29	397,600
10 Dec 12	19.18000 +0.01	19.29	19.00	19.16	743,200
07 Dec 12	19.17000 +0.27	19.21	18.85	19.02	113,900
06 Dec 12	18.90000 -0.20	19.16	18.80	19.11	331,700
05 Dec 12	19.10000 +0.19	19.29	18.70	18.96	256,000
04 Dec 12	18.91000 -0.18	19.30	18.67	19.02	419,100
03 Dec 12	19.09000 -0.13	19.41	18.99	19.34	221,700
30 Nov 12	19.22000 -0.08	19.35	19.14	19.35	356,100
29 Nov 12	19.30000 +0.57	19.32	18.57	18.94	1,862,100
28 Nov 12	18.73000 -0.03	18.83	18.28	18.63	432,500
27 Nov 12	18.76000 +0.05	18.94	18.59	18.65	361,200
26 Nov 12	18.71000 +0.60	18.72	18.01	18.08	426,400
23 Nov 12	18.11000 +0.04	18.24	18.01	18.18	99,700
21 Nov 12	18.07000 +0.50	18.15	17.25	17.66	131,700
20 Nov 12	17.57000 -0.26	17.81	17.40	17.76	349,200
19 Nov 12	17.83000 +0.92	17.85	17.04	17.08	591,500
16 Nov 12	16.90970 -0.03	17.00	16.57	16.88	212,300
15 Nov 12	16.94000 +0.07	17.00	16.65	16.90	335,500
14 Nov 12	16.87000 -0.37	17.28	16.80	17.25	326,800
13 Nov 12	17.24000 -0.08	17.30	16.92	17.29	278,100
12 Nov 12	17.32000 -0.59	18.03	17.30	18.03	286,000
09 Nov 12	17.91000 +0.35	18.24	17.50	17.53	477,300
08 Nov 12	17.56000 -0.25	17.93	17.52	17.60	813,300
07 Nov 12	17.81000 -2.94	19.15	17.02	18.94	1,573,700
06 Nov 12	20.75000 +0.38	20.99	20.33	20.50	433,600
05 Nov 12	20.37000 +0.63	20.64	19.80	19.80	424,700
02 Nov 12	19.74000 -0.13	20.04	19.57	19.90	220,700
01 Nov 12	19.87000 +0.21	19.95	19.51	19.73	219,500
31 Oct 12	19.66000 -0.23	19.86	19.53	19.57	140,900
26 Oct 12	19.89000 -0.04	20.01	19.70	19.87	178,700
25 Oct 12	19.93000 +0.43	19.93	19.51	19.60	243,600
24 Oct 12	19.50000 +0.14	19.56	19.32	19.49	206,500
23 Oct 12	19.36000 -0.05	19.48	19.21	19.24	276,400
22 Oct 12	19.41000 +0.20	19.44	19.11	19.11	284,000
19 Oct 12	19.21000 -0.42	19.60	19.00	19.53	360,600
18 Oct 12	19.63000 +0.60	19.79	19.03	19.03	470,500
17 Oct 12	19.03000 +0.24	19.06	18.49	18.77	608,300
16 Oct 12	18.79000 +0.09	19.00	18.71	18.71	597,500
15 Oct 12	18.70000 -0.24	18.94	18.60	18.94	634,000
12 Oct 12	18.94000 -0.68	19.56	18.45	19.53	753,200
11 Oct 12	19.62000 +0.33	19.74	19.22	19.36	648,400
10 Oct 12	19.29000 -0.73	20.09	19.04	20.00	811,100
09 Oct 12	20.02000 -0.37	20.42	19.65	20.40	735,000
08 Oct 12	20.39000 -1.52	21.85	19.72	21.85	1,870,100
05 Oct 12	21.91000 -0.80	22.90	21.78	22.76	462,400
04 Oct 12	22.71000 -0.06	22.98	22.43	22.82	271,000
03 Oct 12	22.77000 -0.45	23.45	22.60	23.25	202,600
02 Oct 12	23.22000 +0.09	23.32	23.00	23.25	241,100
01 Oct 12	23.12500 +0.19	23.25	22.96	23.15	186,500
28 Sep 12	22.93000 -0.15	23.05	22.83	22.95	174,000
27 Sep 12	23.08000 +0.69	23.08	22.32	22.50	187,400
26 Sep 12	22.39000 -0.84	23.21	22.29	23.21	268,000
25 Sep 12	23.23000 -0.97	24.28	23.20	24.25	243,500
24 Sep 12	24.20000 -0.32	24.35	24.04	24.35	157,300
21 Sep 12	24.52000 +0.00	24.93	24.46	24.86	532,100
20 Sep 12	24.52000 +0.32	24.63	24.11	24.12	152,400
19 Sep 12	24.20000 +0.02	24.38	23.87	24.38	149,100
18 Sep 12	24.18000 -0.13	24.35	24.00	24.35	141,400
17 Sep 12	24.31000 -0.59	24.89	24.11	24.83	244,500
14 Sep 12	24.90000 +0.51	24.98	23.86	24.00	359,300
13 Sep 12	24.39000 +0.62	24.50	23.49	23.81	255,500
12 Sep 12	23.77000 -0.11	24.17	23.62	23.91	114,000
11 Sep 12	23.88000 -0.25	24.21	23.76	24.06	141,300
10 Sep 12	24.13000 +0.69	24.28	23.44	23.44	258,800
07 Sep 12	23.44000 +0.61	23.45	22.73	22.97	284,100
06 Sep 12	22.83000 +0.40	23.21	22.46	22.55	202,700
05 Sep 12	22.43000 -0.55	22.94	22.22	22.94	213,700
04 Sep 12	22.98000 +0.33	23.11	22.30	22.61	229,200
31 Aug 12	22.65000 -0.06	22.98	22.50	22.92	242,600
30 Aug 12	22.71000 -0.60	23.16	22.69	23.14	141,800
29 Aug 12	23.31000 +0.06	23.36	23.00	23.23	172,900
28 Aug 12	23.25000 +0.20	23.41	23.05	23.14	209,100
27 Aug 12	23.05000 -0.10	23.31	22.92	23.19	142,800
24 Aug 12	23.15000 +0.36	23.42	22.67	22.70	176,200
23 Aug 12	22.79000 -0.38	23.17	22.77	23.04	146,100
22 Aug 12	23.17000 -0.16	23.42	22.97	23.26	110,400
21 Aug 12	23.33000 +0.41	23.64	23.04	23.06	187,800
20 Aug 12	22.92000 -0.48	23.39	22.73	23.35	221,400
17 Aug 12	23.40000 +0.05	23.49	23.11	23.27	147,900
16 Aug 12	23.35000 +0.25	23.45	22.95	23.12	206,400
15 Aug 12	23.10000 +0.46	23.19	22.53	22.68	173,100
14 Aug 12	22.64000 -0.38	23.22	22.55	23.17	247,600
13 Aug 12	23.02000 -0.11	23.16	22.68	23.02	167,100
10 Aug 12	23.13000 +0.12	23.20	22.75	23.00	205,000
09 Aug 12	23.01000 -0.12	23.39	22.81	23.02	136,800
08 Aug 12	23.13000 +0.11	23.36	22.82	23.00	172,400
07 Aug 12	23.02000 +0.49	23.21	22.52	22.60	191,100
06 Aug 12	22.53000 +0.04	22.81	22.35	22.41	122,600
03 Aug 12	22.49000 +0.59	22.63	22.06	22.14	137,400
02 Aug 12	21.90000 +0.07	22.03	21.39	21.72	241,300
01 Aug 12	21.83000 -0.67	22.77	21.82	22.56	261,500
31 Jul 12	22.50000 -0.02	22.80	22.43	22.51	260,800
30 Jul 12	22.52000 +0.00	22.60	22.25	22.38	239,600
27 Jul 12	22.52000 +0.41	22.64	22.01	22.16	334,600
26 Jul 12	22.11000 -0.68	23.06	21.98	22.90	753,600
25 Jul 12	22.79000 -0.94	23.15	22.19	22.57	1,312,700
24 Jul 12	23.73000 -0.57	24.47	23.25	24.47	335,600
23 Jul 12	24.30000 -0.45	24.50	23.86	24.45	235,200
20 Jul 12	24.75000 -0.38	24.98	24.54	24.84	559,200
19 Jul 12	25.13000 -0.16	25.43	25.07	25.34	453,000
18 Jul 12	25.29000 +0.80	25.37	24.46	24.51	320,600
17 Jul 12	24.49000 +0.14	24.66	24.21	24.44	236,100
16 Jul 12	24.35000 +0.32	24.47	23.94	24.13	314,300
13 Jul 12	24.03000 +0.57	24.13	23.42	23.51	271,400
12 Jul 12	23.46000 +0.05	23.56	23.10	23.26	213,000
11 Jul 12	23.41000 +0.04	23.49	23.05	23.34	306,800
10 Jul 12	23.37000 -0.23	23.84	23.29	23.84	285,400
09 Jul 12	23.60000 +0.05	23.69	23.31	23.46	313,000
06 Jul 12	23.55000 -0.30	23.73	23.49	23.56	131,300
05 Jul 12	23.85000 -0.30	24.17	23.83	24.03	795,200
03 Jul 12	24.15000 +0.77	24.15	23.43	23.47	200,100
02 Jul 12	23.38000 -0.08	23.51	22.73	23.47	500,300
29 Jun 12	23.46000 +0.66	23.47	23.10	23.29	336,400
28 Jun 12	22.80000 -0.05	22.80	22.40	22.72	128,800
27 Jun 12	22.85000 +0.61	22.94	22.32	22.32	237,800
26 Jun 12	22.24000 -0.03	22.38	22.02	22.31	127,500
25 Jun 12	22.27000 -0.11	22.36	22.10	22.10	204,600
22 Jun 12	22.38000 -0.04	22.65	22.28	22.51	871,300
21 Jun 12	22.42000 -0.26	22.90	22.11	22.63	312,500
20 Jun 12	22.68000 -0.04	22.79	22.42	22.66	232,900
19 Jun 12	22.72000 +0.50	23.06	22.26	22.35	302,200
18 Jun 12	22.22000 -0.28	22.57	22.14	22.32	216,000
15 Jun 12	22.50000 +0.13	22.51	22.20	22.29	419,400
14 Jun 12	22.37000 -0.03	22.88	22.25	22.38	296,900
13 Jun 12	22.40000 -0.21	22.84	22.35	22.60	317,100
12 Jun 12	22.61000 +0.55	22.62	22.07	22.24	342,100
11 Jun 12	22.06000 -0.64	22.86	22.04	22.86	393,300
08 Jun 12	22.70000 -0.01	22.80	22.38	22.64	192,700
07 Jun 12	22.71000 -0.15	23.16	22.68	23.16	330,900
06 Jun 12	22.86000 +0.22	23.02	22.57	22.80	329,400
05 Jun 12	22.64000 +0.30	22.87	22.21	22.31	250,600
04 Jun 12	22.34000 -0.06	22.60	21.91	22.44	333,900
01 Jun 12	22.40000 -1.20	23.44	22.36	22.89	635,000
31 May 12	23.60000 -0.20	23.92	23.30	23.76	325,400
30 May 12	23.80000 -0.60	24.37	23.77	24.21	241,500
29 May 12	24.40000 +0.32	24.97	24.15	24.25	191,300
25 May 12	24.08000 +0.14	24.14	23.80	24.00	224,600
24 May 12	23.94000 +0.11	24.00	23.60	23.81	221,700
23 May 12	23.83000 -0.12	23.88	23.06	23.77	359,000
22 May 12	23.95000 +0.06	24.28	23.82	23.90	348,500
21 May 12	23.89000 +0.12	23.97	23.77	23.92	328,200
18 May 12	23.77000 -0.11	24.11	23.73	23.87	548,000
17 May 12	23.88000 -0.31	24.21	23.76	24.20	377,500
16 May 12	24.19000 -0.44	24.82	24.16	24.73	307,500
15 May 12	24.63000 -0.10	25.11	24.53	24.79	292,000
14 May 12	24.73000 -0.48	25.22	24.73	24.95	522,200
11 May 12	25.21000 +0.11	25.33	24.91	24.96	336,800
10 May 12	25.10000 +0.25	25.51	24.89	25.09	208,000
09 May 12	24.85000 -0.14	25.37	24.78	25.01	408,900
08 May 12	24.99000 -0.33	25.35	24.66	25.21	432,300
07 May 12	25.32000 -0.11	25.91	25.26	25.36	322,400
04 May 12	25.43000 -0.54	25.93	25.38	25.86	265,500
03 May 12	25.97000 -0.53	26.47	25.87	26.47	178,600
02 May 12	26.50000 -0.40	26.92	26.10	26.60	291,200
01 May 12	26.90000 +0.11	27.27	26.74	26.85	474,000
30 Apr 12	26.79000 -0.32	27.07	26.50	26.70	613,300
27 Apr 12	27.11000 +0.01	27.41	26.94	27.20	451,000
26 Apr 12	27.10000 +0.16	27.22	26.90	26.90	501,600
25 Apr 12	26.94000 +0.61	27.10	26.60	26.64	567,400
24 Apr 12	26.33000 +0.56	26.52	25.62	25.87	718,000
23 Apr 12	25.77000 -0.44	26.15	25.50	26.01	923,200
20 Apr 12	26.21000 -4.13	28.61	25.46	28.38	3,670,600
19 Apr 12	30.34000 -0.58	31.28	30.11	30.83	524,500
18 Apr 12	30.92000 -0.53	31.39	30.84	31.39	298,300
17 Apr 12	31.45000 +0.27	31.87	31.01	31.40	365,600
16 Apr 12	31.18000 +0.44	31.59	30.88	30.99	274,900
13 Apr 12	30.74000 -0.01	31.20	30.61	30.61	201,700
12 Apr 12	30.75000 +0.55	30.89	30.18	30.20	207,100
11 Apr 12	30.20000 -0.19	30.96	29.93	30.69	492,800
10 Apr 12	30.39000 -0.74	31.12	30.33	31.01	277,900
09 Apr 12	31.13000 -0.62	31.33	30.57	31.05	185,800
05 Apr 12	31.75000 -0.21	32.04	31.54	31.89	141,900
04 Apr 12	31.96000 -0.84	32.57	31.94	32.57	263,000
03 Apr 12	32.80000 -0.41	33.27	32.59	33.27	156,500
02 Apr 12	33.21000 +0.75	33.38	32.18	32.34	272,500
30 Mar 12	32.45500 -0.09	32.86	32.16	32.86	305,200
29 Mar 12	32.55000 +0.00	32.66	32.00	32.35	177,500
28 Mar 12	32.55000 -0.15	32.97	32.39	32.61	252,700
27 Mar 12	32.70000 -0.22	33.00	32.51	32.79	287,800
26 Mar 12	32.92000 +0.68	32.95	32.43	32.52	274,300
23 Mar 12	32.24000 +0.26	32.40	31.86	31.86	193,700
22 Mar 12	31.98000 +0.18	32.00	31.40	31.51	230,300
21 Mar 12	31.80000 +0.04	32.05	31.57	31.89	311,900
20 Mar 12	31.76000 -0.40	32.15	31.53	32.00	412,100
19 Mar 12	32.16000 +1.10	32.33	31.00	31.06	532,900
16 Mar 12	31.06000 -0.47	31.57	31.04	31.54	316,500
15 Mar 12	31.53000 -0.11	31.79	31.35	31.79	207,800
14 Mar 12	31.64000 -0.36	32.03	31.50	31.95	205,300
13 Mar 12	32.00000 +0.43	32.02	31.33	31.85	271,500
12 Mar 12	31.57000 +0.20	31.75	31.11	31.37	208,700
09 Mar 12	31.37000 +0.77	31.51	30.50	30.71	191,100
08 Mar 12	30.60000 +0.52	30.63	29.96	30.31	216,700
07 Mar 12	30.08000 +0.20	30.47	29.87	29.87	226,100
06 Mar 12	29.88000 -1.07	30.87	29.58	30.50	507,800
05 Mar 12	30.95000 -0.40	31.18	30.81	31.18	280,800
02 Mar 12	31.35000 -0.11	31.73	31.26	31.33	364,400
01 Mar 12	31.46000 -0.04	31.85	31.14	31.53	359,900
29 Feb 12	31.50000 -0.03	31.73	31.40	31.64	563,700
28 Feb 12	31.53000 +0.48	31.59	31.00	31.01	283,300
27 Feb 12	31.05000 -0.07	31.10	30.59	30.88	197,900
24 Feb 12	31.12000 +0.08	31.20	30.87	31.05	194,900
23 Feb 12	31.04000 +0.03	31.22	30.76	30.78	273,400
22 Feb 12	31.01000 -0.20	31.24	30.89	31.06	288,800
21 Feb 12	31.21000 +0.27	31.44	30.74	30.81	333,800
17 Feb 12	30.94000 -0.22	31.33	30.87	31.32	220,800
16 Feb 12	31.16000 +0.79	31.36	30.57	30.74	420,200
15 Feb 12	30.37000 +0.25	30.42	30.00	30.22	420,200
14 Feb 12	30.12000 +0.00	30.32	29.75	29.99	293,600
13 Feb 12	30.12000 +0.22	30.28	29.90	30.00	363,600
10 Feb 12	29.90000 +0.00	30.00	29.34	29.50	331,400
09 Feb 12	29.90000 +0.07	30.00	29.55	29.82	367,900
08 Feb 12	29.83000 -0.09	29.98	29.48	29.90	332,400
07 Feb 12	29.92000 -0.03	30.02	29.74	29.76	409,800
06 Feb 12	29.95000 +0.37	29.99	29.15	29.74	484,000
03 Feb 12	29.58000 +0.52	29.63	29.22	29.54	489,500
02 Feb 12	29.06000 +0.35	29.21	28.39	28.95	605,100
01 Feb 12	28.71000 +1.89	28.80	26.80	27.01	880,000
31 Jan 12	26.82000 -0.08	27.21	26.70	27.17	297,600
30 Jan 12	26.90000 -0.52	27.39	26.60	27.00	385,300
27 Jan 12	27.42000 +0.28	27.48	27.00	27.01	241,200
26 Jan 12	27.14000 +0.39	27.23	26.62	26.79	438,700
25 Jan 12	26.75000 -0.25	27.02	26.60	27.02	652,500
24 Jan 12	27.00000 +0.02	27.02	26.68	26.77	311,300
23 Jan 12	26.98000 +0.29	27.08	26.36	26.78	435,300
20 Jan 12	26.69000 -0.47	26.81	25.76	26.50	987,300
19 Jan 12	27.16000 +0.36	27.40	26.68	26.86	612,800
18 Jan 12	26.80000 -0.25	26.84	26.52	26.82	614,400
17 Jan 12	27.05000 -0.25	27.49	27.01	27.31	403,300
13 Jan 12	27.30000 +0.57	27.35	26.47	26.49	407,500
12 Jan 12	26.73000 +0.21	26.78	26.39	26.54	282,700
11 Jan 12	26.52000 -0.06	26.74	26.38	26.42	301,100
10 Jan 12	26.58000 +0.28	27.00	26.34	26.53	465,300
09 Jan 12	26.30000 +0.47	26.60	25.75	25.84	461,100
06 Jan 12	25.83000 -0.36	26.54	25.48	26.10	790,900
05 Jan 12	26.19000 +0.24	26.30	25.33	25.99	682,600
04 Jan 12	25.95000 -1.23	27.22	25.72	27.12	744,100
03 Jan 12	27.18000 +0.81	27.72	27.09	27.09	492,800
30 Dec 11	26.37000 -0.55	26.95	26.36	26.92	352,300
29 Dec 11	26.92000 +0.34	27.09	26.50	26.58	216,700
28 Dec 11	26.58000 -0.85	27.49	26.53	27.48	255,600
27 Dec 11	27.43000 +0.45	27.66	26.77	26.99	307,600
23 Dec 11	26.98000 +0.29	27.09	26.63	26.77	174,600
22 Dec 11	26.69000 +0.59	26.75	26.17	26.24	334,200
21 Dec 11	26.10000 -0.13	26.74	25.50	26.73	637,700
20 Dec 11	26.23000 +0.48	26.35	26.09	26.23	377,400
19 Dec 11	25.75000 -0.76	26.80	25.69	26.62	389,400
16 Dec 11	26.51000 +0.10	26.89	26.20	26.57	679,000
15 Dec 11	26.41000 -0.51	27.37	26.31	27.34	598,400
14 Dec 11	26.92000 -1.62	28.39	26.86	28.39	596,700
13 Dec 11	28.54000 -0.10	29.21	28.40	29.17	387,800
12 Dec 11	28.64000 -0.54	28.85	28.33	28.85	368,400
09 Dec 11	29.18000 +1.39	29.36	27.99	28.12	409,600
08 Dec 11	27.79000 -1.18	28.91	27.77	28.68	373,500
07 Dec 11	28.97000 +0.20	29.08	28.26	28.69	650,800
06 Dec 11	28.77000 -0.50	29.24	28.63	29.24	256,700
05 Dec 11	29.27000 +0.68	29.34	28.57	29.01	365,100
02 Dec 11	28.59000 -0.62	29.67	28.44	29.55	288,700
01 Dec 11	29.21000 +0.12	29.70	28.58	28.92	251,800
30 Nov 11	29.09000 +1.44	29.09	28.03	28.07	535,100
29 Nov 11	27.65000 +0.00	27.84	27.06	27.84	337,600
28 Nov 11	27.65000 +1.16	27.68	27.04	27.25	313,800
25 Nov 11	26.49000 -0.80	27.22	26.43	27.19	149,900
23 Nov 11	27.29000 -0.01	27.53	26.95	27.14	480,700
22 Nov 11	27.30000 +0.53	27.70	26.78	26.80	324,900
21 Nov 11	26.77000 -0.67	26.96	26.47	26.91	505,200
18 Nov 11	27.44000 -0.41	28.26	27.14	27.95	451,200
17 Nov 11	27.85000 -0.94	28.81	27.52	28.63	491,700
16 Nov 11	28.79000 -0.83	29.58	28.76	29.29	378,700
15 Nov 11	29.62000 +0.36	29.90	28.92	29.10	292,000
14 Nov 11	29.26000 -0.52	29.97	29.00	29.95	332,700
11 Nov 11	29.78000 +0.55	29.95	29.42	29.48	302,500
10 Nov 11	29.23000 +0.20	29.87	28.80	29.86	405,600
09 Nov 11	29.03000 +0.61	30.00	28.59	29.00	1,032,500
08 Nov 11	28.42000 +0.63	28.71	27.30	27.90	770,800
07 Nov 11	27.79000 -0.34	28.75	27.60	27.95	494,400
04 Nov 11	28.13000 +0.19	28.34	27.55	27.70	311,900
03 Nov 11	27.94000 +0.82	28.19	26.94	27.45	284,300
02 Nov 11	27.12000 +0.91	27.20	26.28	26.64	374,000
01 Nov 11	26.21000 -1.57	27.20	26.11	26.80	617,800
31 Oct 11	27.78000 +0.25	28.00	26.71	27.09	490,200
28 Oct 11	27.53000 -0.14	27.99	27.40	27.67	345,400
27 Oct 11	27.67000 +1.23	27.85	27.26	27.41	730,300
26 Oct 11	26.44000 +0.60	26.56	25.82	26.20	434,900
25 Oct 11	25.84000 -0.75	26.95	25.71	26.45	524,300
24 Oct 11	26.59000 +1.02	26.66	25.57	25.58	925,200
21 Oct 11	25.57000 -1.64	27.25	25.30	27.25	1,604,500
20 Oct 11	27.21000 +0.24	27.61	26.40	27.00	542,100
19 Oct 11	26.97000 -1.24	28.42	26.77	28.07	594,700
18 Oct 11	28.21000 +0.56	28.35	27.27	27.66	647,500
17 Oct 11	27.65000 -1.20	28.94	27.41	28.57	931,500
14 Oct 11	28.85000 -0.45	30.11	28.06	29.65	916,300
13 Oct 11	29.30000 -1.50	30.73	29.05	30.39	600,100
12 Oct 11	30.80000 +0.51	31.04	30.16	30.61	524,800
11 Oct 11	30.29000 -0.17	30.59	29.75	30.10	273,000
10 Oct 11	30.46000 +1.08	30.50	29.65	29.88	318,500
07 Oct 11	29.38000 -0.96	30.47	29.30	30.46	258,600
06 Oct 11	30.34000 +0.94	30.40	29.06	29.39	425,300
05 Oct 11	29.40000 +0.07	29.65	28.78	29.29	351,500
04 Oct 11	29.33000 +2.20	29.45	27.00	27.00	664,800
03 Oct 11	27.13000 -1.41	28.97	27.08	28.30	660,300
30 Sep 11	28.54000 -0.55	29.26	28.27	28.52	396,400
29 Sep 11	29.09000 +0.90	29.15	28.25	28.83	374,500
28 Sep 11	28.19000 -1.68	30.06	28.16	29.88	661,300
27 Sep 11	29.87000 +0.04	30.51	29.50	30.46	460,100
26 Sep 11	29.83000 +0.07	30.18	28.76	29.93	581,800
23 Sep 11	29.76000 -1.53	31.47	29.38	30.94	737,300
22 Sep 11	31.29000 -1.21	32.07	30.50	31.39	756,500
21 Sep 11	32.50000 -0.25	33.74	32.45	32.71	669,100
20 Sep 11	32.75000 -0.66	33.93	32.70	33.75	550,400
19 Sep 11	33.41000 +0.27	33.83	32.01	32.58	683,600
16 Sep 11	33.14000 +0.12	33.45	32.75	33.26	1,283,800
15 Sep 11	33.02000 -0.17	33.50	32.46	33.50	358,500
14 Sep 11	33.19000 +0.65	33.51	32.02	32.75	510,900
13 Sep 11	32.54000 +0.43	32.65	32.10	32.26	342,200
12 Sep 11	32.11000 -0.12	32.70	31.33	32.14	270,100
09 Sep 11	32.23000 -0.85	33.00	31.95	32.70	456,700
08 Sep 11	33.08000 -0.41	33.67	32.90	33.31	409,400
07 Sep 11	33.49000 +0.49	33.79	33.07	33.74	599,200
06 Sep 11	33.00000 +1.35	33.08	30.24	30.63	604,500
02 Sep 11	31.65000 -0.86	32.51	31.50	31.81	362,700
01 Sep 11	32.51000 -1.04	34.18	32.31	33.60	593,200
31 Aug 11	33.55000 -0.33	34.41	33.11	34.11	567,700
30 Aug 11	33.88000 -0.18	34.10	33.25	33.80	670,200
29 Aug 11	34.06000 +1.62	34.11	32.77	33.00	557,700
26 Aug 11	32.44000 +0.76	32.69	30.88	31.48	255,100
25 Aug 11	31.68000 -0.83	32.95	31.43	32.79	385,500
24 Aug 11	32.51000 +0.48	33.09	31.68	31.85	480,200
23 Aug 11	32.03000 +2.15	32.13	29.94	30.14	541,900
22 Aug 11	29.88000 +0.36	31.00	29.37	30.49	493,600
19 Aug 11	29.52000 -0.11	30.57	28.88	29.01	481,800
18 Aug 11	29.63000 -2.23	30.91	29.40	30.85	477,700
17 Aug 11	31.86000 +0.29	32.60	31.65	31.94	376,500
16 Aug 11	31.57000 -0.46	31.95	31.00	31.33	422,000
15 Aug 11	32.03000 +0.71	32.69	31.33	31.54	529,200
12 Aug 11	31.32000 +0.98	31.83	30.36	30.64	623,200
11 Aug 11	30.34000 +2.07	30.72	28.34	28.49	571,800
10 Aug 11	28.27000 -1.32	29.49	27.80	28.90	729,600
09 Aug 11	29.59000 +2.39	29.63	27.26	27.84	881,100
08 Aug 11	27.20000 -2.66	29.16	27.10	27.17	1,334,200
05 Aug 11	29.86000 -0.97	30.68	28.15	30.19	1,158,700
04 Aug 11	30.83000 -1.21	31.98	30.81	31.69	743,400
03 Aug 11	32.04000 +0.07	32.46	31.38	31.76	547,100
02 Aug 11	31.97000 -0.90	33.20	31.90	32.61	577,600
01 Aug 11	32.87000 -0.41	34.19	32.30	33.93	662,900
29 Jul 11	33.28000 +0.90	33.54	31.62	32.20	628,200
28 Jul 11	32.38000 +0.26	32.71	31.59	31.90	604,900
27 Jul 11	32.12000 -0.62	32.74	31.61	32.49	876,000
26 Jul 11	32.74000 -1.07	33.74	32.64	33.74	783,000
25 Jul 11	33.81000 -0.43	35.27	33.70	34.01	829,300
22 Jul 11	34.24000 -3.57	36.89	33.33	36.81	2,172,400
21 Jul 11	37.81000 +0.81	37.91	36.62	36.96	649,300
20 Jul 11	37.00000 -0.01	37.75	36.52	37.51	279,100
19 Jul 11	37.01000 +0.74	37.38	36.58	36.87	371,800
18 Jul 11	36.27000 -0.48	36.58	35.56	36.52	455,100
15 Jul 11	36.75000 +0.20	37.13	36.24	36.70	319,500
14 Jul 11	36.55000 -1.28	38.50	36.47	38.05	483,800
13 Jul 11	37.83000 +1.19	38.01	36.85	36.98	416,900
12 Jul 11	36.64000 -0.09	37.28	36.41	36.47	315,900
11 Jul 11	36.73000 -0.89	38.06	36.58	37.50	594,600
08 Jul 11	37.62000 -0.45	37.90	37.22	37.41	402,200
07 Jul 11	38.07000 +0.68	38.43	37.56	38.38	563,400
06 Jul 11	37.39000 +0.31	38.66	36.69	38.65	589,800
05 Jul 11	37.08000 +1.25	37.65	36.08	36.10	878,100
01 Jul 11	35.83000 +0.26	35.95	35.36	35.62	488,200
30 Jun 11	35.57500 +0.23	35.98	35.42	35.50	363,600
29 Jun 11	35.35000 +0.36	35.74	35.00	35.32	510,900
28 Jun 11	34.99000 +0.67	35.65	34.61	34.68	927,200
27 Jun 11	34.32000 +2.25	34.44	32.53	32.80	969,000
24 Jun 11	32.07000 +0.20	32.30	31.64	31.84	512,700
23 Jun 11	31.87000 +0.70	31.87	30.42	30.90	458,200
22 Jun 11	31.17000 -0.23	31.81	31.14	31.21	190,800
21 Jun 11	31.40000 +0.75	31.94	30.71	31.00	515,200
20 Jun 11	30.65000 +0.33	30.98	30.05	30.26	514,400
17 Jun 11	30.32000 -0.51	31.12	30.22	31.12	436,100
16 Jun 11	30.83000 -0.37	31.70	30.55	31.20	294,200
15 Jun 11	31.20000 -0.33	31.78	30.97	31.22	329,300
14 Jun 11	31.53000 +0.35	32.12	31.18	31.61	423,200
13 Jun 11	31.18000 -0.05	31.69	31.00	31.30	309,400
10 Jun 11	31.23000 -1.00	32.22	31.08	31.98	350,800
09 Jun 11	32.23000 +0.48	32.62	31.80	31.96	301,300
08 Jun 11	31.75000 +0.29	32.47	31.11	31.25	626,200
07 Jun 11	31.46000 +1.04	31.75	30.17	30.59	391,600
06 Jun 11	30.42000 -0.77	31.15	30.36	30.90	393,600
03 Jun 11	31.19000 -0.62	31.70	31.04	31.22	264,000
02 Jun 11	31.81000 +0.08	32.08	31.04	31.46	431,900
01 Jun 11	31.73000 -1.06	33.31	31.70	33.24	708,800
31 May 11	32.79000 +1.58	32.81	31.58	31.63	596,000
27 May 11	31.21000 +0.15	31.31	30.95	31.12	251,200
26 May 11	31.06000 +0.47	31.10	30.21	30.57	259,200
25 May 11	30.59000 +0.66	30.79	29.78	30.00	260,800
24 May 11	29.93000 -0.33	30.53	29.80	30.38	225,500
23 May 11	30.26000 -0.70	30.62	29.91	30.45	198,000
20 May 11	30.96000 -0.10	31.32	30.81	30.81	240,300
19 May 11	31.05500 +0.68	31.22	30.41	30.69	340,800
18 May 11	30.38000 +0.57	30.43	29.74	29.86	177,700
17 May 11	29.81000 -0.06	30.10	29.47	29.55	212,500
16 May 11	29.87000 -0.26	30.65	29.86	30.02	217,000
13 May 11	30.13000 -0.96	31.18	30.12	31.06	246,000
12 May 11	31.09000 +0.74	31.17	30.00	30.19	243,300
11 May 11	30.35000 -0.70	31.06	30.20	30.87	166,800
10 May 11	31.05000 +0.62	31.06	30.47	30.67	298,600
09 May 11	30.43000 +0.81	30.60	29.22	29.53	237,000
06 May 11	29.62000 -0.04	30.26	29.56	30.06	203,000
05 May 11	29.66000 -0.16	30.25	29.02	29.50	296,600
04 May 11	29.82000 -0.85	30.70	29.54	30.66	256,200
03 May 11	30.67000 -0.40	31.11	30.42	31.02	318,000
02 May 11	31.07000 -0.42	31.88	31.02	31.87	286,000
29 Apr 11	31.49000 +0.55	31.88	31.10	31.10	265,000
28 Apr 11	30.94000 +0.43	31.00	30.34	30.48	379,700
27 Apr 11	30.51000 +0.25	30.64	30.05	30.37	384,900
26 Apr 11	30.26000 -0.18	30.78	30.08	30.67	323,800
25 Apr 11	30.44000 +0.44	31.89	30.20	31.49	570,100
21 Apr 11	30.00000 +0.70	30.01	29.15	29.45	373,800
20 Apr 11	29.30000 +0.31	29.48	28.80	29.41	310,500
19 Apr 11	28.99000 +0.69	29.01	27.78	28.29	475,700
18 Apr 11	28.30000 -0.61	28.71	28.13	28.36	318,000
15 Apr 11	28.91000 +0.44	29.00	28.11	28.32	243,900
14 Apr 11	28.47000 +0.11	28.52	28.06	28.07	249,500
13 Apr 11	28.36000 -0.62	29.12	28.03	29.05	464,300
12 Apr 11	28.98000 +0.04	29.30	28.52	28.62	324,400
11 Apr 11	28.94000 -0.40	29.25	28.50	29.14	835,700
08 Apr 11	29.34000 -2.67	32.33	29.25	32.30	1,094,600
07 Apr 11	32.01000 -0.02	32.50	32.00	32.09	253,800
06 Apr 11	32.03000 -0.58	33.08	32.02	32.87	383,900
05 Apr 11	32.61000 +0.64	32.87	31.86	31.96	440,500
04 Apr 11	31.97000 +0.89	32.13	31.19	31.37	322,300
01 Apr 11	31.08500 -0.31	31.75	30.84	31.57	277,600
31 Mar 11	31.39000 -0.11	31.60	31.22	31.49	252,200
30 Mar 11	31.50000 +0.40	31.74	31.39	31.45	331,000
29 Mar 11	31.10000 -0.22	31.65	30.93	31.20	192,500
28 Mar 11	31.32000 +0.14	31.62	31.03	31.44	246,800
25 Mar 11	31.18000 +0.52	31.80	30.94	31.06	637,500
24 Mar 11	30.66000 +0.47	31.76	30.46	30.78	893,000
23 Mar 11	30.19000 +1.28	30.61	28.97	29.00	622,000
22 Mar 11	28.91000 -0.17	29.54	28.91	29.20	372,900
21 Mar 11	29.08000 +1.50	29.10	27.87	27.88	368,200
18 Mar 11	27.58000 +0.58	27.59	27.06	27.23	260,800
17 Mar 11	27.00000 +0.09	27.42	26.99	27.28	162,600
16 Mar 11	26.91000 -0.46	27.45	26.91	27.27	261,400
15 Mar 11	27.37000 -0.09	27.71	26.16	26.54	285,300
14 Mar 11	27.46000 -0.13	27.76	26.90	27.30	225,300
11 Mar 11	27.59000 -0.06	27.79	27.16	27.31	224,000
10 Mar 11	27.65000 -0.82	28.30	27.43	28.06	412,600
09 Mar 11	28.47000 -0.62	29.19	28.31	28.95	276,000
08 Mar 11	29.09000 +0.66	29.33	28.37	28.60	471,200
07 Mar 11	28.43000 -0.53	29.19	28.09	29.13	207,500
04 Mar 11	28.96000 -0.43	29.68	28.58	29.50	236,100
03 Mar 11	29.39000 +0.56	29.68	28.80	28.99	281,200
02 Mar 11	28.83000 +0.46	28.99	28.11	28.26	226,400
01 Mar 11	28.37000 -0.31	28.79	28.31	28.65	285,500
28 Feb 11	28.68000 +0.13	29.02	28.49	28.67	257,800
25 Feb 11	28.55000 +0.41	28.72	28.18	28.18	274,200
24 Feb 11	28.14000 +0.75	28.24	27.20	27.31	453,500
23 Feb 11	27.39000 -0.46	28.04	27.23	27.97	551,700
22 Feb 11	27.85000 -0.09	28.11	27.52	27.63	359,300
18 Feb 11	27.94000 -0.19	28.45	27.94	28.35	390,800
17 Feb 11	28.13000 +0.27	28.21	27.61	27.69	280,600
16 Feb 11	27.86000 +0.40	27.88	27.43	27.59	179,100
15 Feb 11	27.46000 -0.67	28.00	27.46	27.89	339,300
14 Feb 11	28.13000 +0.16	28.48	27.80	28.26	266,100
11 Feb 11	27.97000 +0.46	28.00	27.34	27.34	248,700
10 Feb 11	27.51000 +0.04	27.70	27.36	27.36	164,300
09 Feb 11	27.47000 -0.61	27.88	27.40	27.87	205,400
08 Feb 11	28.08000 +0.49	28.08	27.40	27.66	185,800
07 Feb 11	27.59000 +0.30	27.96	27.17	27.28	207,200
04 Feb 11	27.29000 -0.18	27.46	27.11	27.42	202,400
03 Feb 11	27.47500 -0.51	27.98	27.17	27.92	261,700
02 Feb 11	27.99000 +0.26	28.05	27.56	27.56	257,100
01 Feb 11	27.73000 +0.83	27.86	26.98	26.98	368,000
31 Jan 11	26.90000 -0.32	27.46	26.90	27.37	393,400
28 Jan 11	27.22000 -1.14	28.56	27.22	28.49	407,000
27 Jan 11	28.36000 +0.32	28.55	27.51	27.85	399,200
26 Jan 11	28.04000 +1.48	28.04	26.59	26.70	657,100
25 Jan 11	26.56000 -0.28	26.74	25.56	26.74	1,059,700
24 Jan 11	26.84000 -1.17	28.28	26.82	28.14	916,100
21 Jan 11	28.01000 -0.51	29.60	27.86	29.07	655,500
20 Jan 11	28.52000 +0.09	28.65	27.35	28.03	650,100
19 Jan 11	28.43000 -0.96	29.62	28.02	29.42	617,500
18 Jan 11	29.39000 -0.24	29.93	29.11	29.93	603,700
14 Jan 11	29.63000 +1.07	29.94	28.56	28.63	840,300
13 Jan 11	28.56000 +0.71	28.63	27.81	27.84	366,300
12 Jan 11	27.85000 -0.22	28.22	27.77	28.22	215,900
11 Jan 11	28.07000 +0.39	28.23	27.74	27.89	278,800
10 Jan 11	27.68000 -0.16	27.90	27.37	27.90	333,700
07 Jan 11	27.84000 -0.23	28.27	27.54	28.04	267,000
06 Jan 11	28.07000 +0.11	28.15	27.73	28.13	475,800
05 Jan 11	27.96000 +0.47	28.08	27.24	27.32	272,900
04 Jan 11	27.49000 -0.42	28.36	26.97	28.36	510,600
03 Jan 11	27.91000 +0.78	28.07	27.41	27.54	457,200
31 Dec 10	27.13000 -0.31	27.51	27.13	27.41	246,600
30 Dec 10	27.44000 -0.12	27.65	27.35	27.64	122,600
29 Dec 10	27.56000 +0.08	27.65	27.49	27.50	158,000
28 Dec 10	27.48000 -0.06	27.65	27.40	27.61	244,300
27 Dec 10	27.54000 -0.55	28.21	27.16	28.21	339,100
23 Dec 10	28.09000 +0.08	28.43	28.00	28.06	235,000
22 Dec 10	28.01000 -0.27	28.75	28.00	28.35	435,000
21 Dec 10	28.28000 +0.97	28.29	27.35	27.50	380,500
20 Dec 10	27.31000 -0.62	28.09	27.26	28.00	541,600
17 Dec 10	27.93000 +0.65	27.97	26.90	27.27	953,600
16 Dec 10	27.28000 -0.18	27.93	27.10	27.43	306,600
15 Dec 10	27.46000 -0.13	27.89	27.33	27.59	307,900
14 Dec 10	27.59000 -0.17	28.07	27.55	27.88	210,700
13 Dec 10	27.76000 +0.00	28.27	27.73	27.95	345,200
10 Dec 10	27.76000 +0.37	27.96	27.29	27.37	253,000
09 Dec 10	27.39000 -0.14	27.79	27.15	27.79	260,800
08 Dec 10	27.53000 +0.73	27.87	26.80	26.85	450,900
07 Dec 10	26.80000 +0.05	27.06	26.65	27.06	506,400
06 Dec 10	26.75000 +0.14	27.07	26.55	26.60	491,400
03 Dec 10	26.61000 -0.66	27.30	26.31	27.27	399,300
02 Dec 10	27.27000 +1.01	27.67	26.10	26.37	757,100
01 Dec 10	26.26000 +1.10	26.42	25.61	25.65	417,900
30 Nov 10	25.16000 -0.25	25.48	25.04	25.21	363,900
29 Nov 10	25.41000 -0.49	25.93	25.16	25.72	292,900
26 Nov 10	25.90000 +0.95	26.14	24.72	24.87	279,400
24 Nov 10	24.95000 +0.34	24.95	24.64	24.76	151,900
23 Nov 10	24.61000 -0.11	24.69	24.28	24.43	146,700
22 Nov 10	24.72000 +0.10	24.82	24.17	24.60	230,800
19 Nov 10	24.62000 +0.05	24.70	24.37	24.63	165,000
18 Nov 10	24.57000 +0.07	25.04	24.43	24.71	204,200
17 Nov 10	24.50000 -0.52	25.00	24.26	25.00	277,000
16 Nov 10	25.02000 -0.17	25.05	24.38	24.94	512,100
15 Nov 10	25.19000 +0.00	25.33	24.90	25.25	322,200
12 Nov 10	25.19000 -0.32	25.58	25.18	25.23	395,700
11 Nov 10	25.51000 +0.20	25.55	24.69	25.04	307,100
10 Nov 10	25.31000 +0.35	25.65	24.53	24.91	386,300
09 Nov 10	24.96000 -0.06	25.23	24.85	25.03	557,500
08 Nov 10	25.02000 +0.55	25.28	24.12	24.61	616,300
05 Nov 10	24.47000 +2.09	24.54	22.88	22.90	1,183,900
04 Nov 10	22.38000 +0.23	22.73	22.22	22.39	524,100
03 Nov 10	22.15000 +0.78	22.33	21.31	21.37	357,300
02 Nov 10	21.37000 +0.20	21.72	21.09	21.33	248,700
01 Nov 10	21.17000 -0.31	21.83	20.92	21.58	331,700
29 Oct 10	21.48000 +0.32	21.56	21.12	21.13	171,100
28 Oct 10	21.16000 -0.07	21.54	21.01	21.44	115,800
27 Oct 10	21.23000 -0.08	21.37	20.88	21.12	134,500
26 Oct 10	21.31000 +0.14	21.37	20.85	21.00	240,200
25 Oct 10	21.17000 -0.44	21.95	21.09	21.74	290,100
22 Oct 10	21.61000 +0.05	21.91	21.39	21.59	172,300
21 Oct 10	21.56000 -0.22	21.92	21.24	21.83	180,000
20 Oct 10	21.78000 +0.47	21.95	21.34	21.46	249,600
19 Oct 10	21.31000 -0.09	21.70	21.10	21.12	213,200
18 Oct 10	21.40000 +0.20	21.41	21.04	21.25	130,700
15 Oct 10	21.20000 -0.20	21.69	21.14	21.55	265,000
14 Oct 10	21.40000 +0.07	21.47	21.21	21.41	312,600
13 Oct 10	21.33000 +0.55	21.50	20.82	20.98	309,100
12 Oct 10	20.78000 -0.32	21.11	20.60	21.11	225,300
11 Oct 10	21.10000 +0.09	21.33	20.90	21.14	342,300
08 Oct 10	21.01000 +0.40	21.03	20.50	20.60	361,600
07 Oct 10	20.61000 -0.11	20.90	20.61	20.82	247,200
06 Oct 10	20.72000 +0.60	20.76	20.05	20.10	463,000
05 Oct 10	20.12000 +0.85	20.15	19.23	19.52	268,700
04 Oct 10	19.27000 -0.57	19.85	19.25	19.85	195,400
01 Oct 10	19.84000 -0.20	20.18	19.78	20.16	155,400
30 Sep 10	20.04000 +0.13	20.22	19.68	20.05	342,100
29 Sep 10	19.91000 -0.01	20.10	19.80	19.80	210,100
28 Sep 10	19.92000 +0.28	19.96	19.49	19.75	287,500
27 Sep 10	19.64000 +0.07	19.74	19.34	19.56	268,900
24 Sep 10	19.57000 +1.35	19.57	18.54	18.54	320,500
23 Sep 10	18.22000 -0.44	18.80	18.17	18.58	200,100
22 Sep 10	18.66000 -0.27	19.15	18.53	18.82	201,700
21 Sep 10	18.93000 -0.10	19.41	18.92	19.01	286,300
20 Sep 10	19.03000 +0.56	19.05	18.13	18.41	252,200
17 Sep 10	18.47000 -0.16	18.99	18.47	18.83	338,500
16 Sep 10	18.63000 -0.25	18.92	18.54	18.85	178,900
15 Sep 10	18.88000 -0.22	19.29	18.82	19.07	278,600
14 Sep 10	19.10000 +0.10	19.28	18.77	18.97	222,300
13 Sep 10	19.00000 +0.51	19.05	18.42	18.54	336,700
10 Sep 10	18.49000 -0.21	18.77	18.30	18.70	198,700
09 Sep 10	18.70000 +0.00	18.97	18.49	18.79	312,700
08 Sep 10	18.70000 -0.12	19.06	18.62	18.82	280,800
07 Sep 10	18.82000 -0.51	19.38	18.77	19.20	230,900
03 Sep 10	19.33000 +0.17	19.48	19.12	19.30	322,900
02 Sep 10	19.16000 +0.58	19.20	18.58	18.64	258,500
01 Sep 10	18.58000 +0.60	18.70	18.06	18.33	422,400
31 Aug 10	17.98000 -0.23	18.44	17.88	18.14	382,000
30 Aug 10	18.21000 -0.39	18.75	18.20	18.47	312,000
27 Aug 10	18.60000 +0.54	18.63	17.92	18.21	261,600
26 Aug 10	18.06000 -0.32	18.48	18.02	18.43	226,400
25 Aug 10	18.38000 -0.02	18.53	18.20	18.31	244,800
24 Aug 10	18.40000 -0.19	18.50	18.20	18.38	312,500
23 Aug 10	18.59000 -0.12	18.90	18.59	18.79	290,400
20 Aug 10	18.71000 +0.14	18.80	18.41	18.48	231,200
19 Aug 10	18.57000 -0.22	18.78	18.33	18.70	370,500
18 Aug 10	18.79000 -0.04	19.21	18.62	18.76	234,100
17 Aug 10	18.83000 +0.47	18.93	18.33	18.45	219,400
16 Aug 10	18.36000 +0.03	18.51	18.22	18.26	221,400
13 Aug 10	18.33000 -0.16	18.65	18.30	18.49	235,300
12 Aug 10	18.49000 +0.13	18.61	18.25	18.27	634,000
11 Aug 10	18.36000 -1.13	19.29	18.31	19.08	555,800
10 Aug 10	19.49000 -0.67	20.01	19.47	19.92	211,800
09 Aug 10	20.16000 +0.63	20.21	19.53	19.71	263,400
06 Aug 10	19.53000 +0.21	19.58	18.65	19.11	318,100
05 Aug 10	19.32000 -0.29	19.60	19.29	19.46	180,500
04 Aug 10	19.61000 -0.03	19.77	19.40	19.72	235,200
03 Aug 10	19.64000 -0.57	20.12	19.57	20.07	267,900
02 Aug 10	20.21000 +0.31	20.43	19.76	20.19	420,200
30 Jul 10	19.90000 +0.18	20.06	19.51	19.51	448,100
29 Jul 10	19.72000 -0.27	20.10	19.56	20.10	370,700
28 Jul 10	19.99000 -0.33	20.43	19.90	20.19	337,100
27 Jul 10	20.32000 -0.17	20.75	20.23	20.66	353,500
26 Jul 10	20.49000 +0.32	20.68	20.09	20.31	463,200
23 Jul 10	20.17000 +0.01	20.24	19.61	20.02	323,400
22 Jul 10	20.16000 +0.38	20.30	19.51	20.10	491,500
21 Jul 10	19.78000 -0.33	20.50	19.73	20.18	290,000
20 Jul 10	20.11000 +0.32	20.12	19.40	19.51	320,400
19 Jul 10	19.79000 -0.18	20.00	19.47	19.97	224,900
16 Jul 10	19.97000 -0.69	20.55	19.88	20.51	470,800
15 Jul 10	20.66000 -0.02	20.72	20.32	20.64	287,400
14 Jul 10	20.68000 +0.08	20.80	20.41	20.57	270,700
13 Jul 10	20.60000 +0.95	20.62	19.76	19.81	484,300
12 Jul 10	19.65000 -0.03	19.75	19.41	19.67	252,400
09 Jul 10	19.68000 +0.33	19.69	19.29	19.37	187,000
08 Jul 10	19.35000 +0.06	19.45	19.08	19.39	255,500
07 Jul 10	19.29000 +0.66	19.32	18.70	18.75	280,400
06 Jul 10	18.63000 +0.08	19.09	18.51	18.74	591,800
02 Jul 10	18.55000 -0.08	18.75	18.40	18.75	247,600
01 Jul 10	18.63000 +0.08	18.92	18.25	18.73	499,800
30 Jun 10	18.55000 -0.07	18.88	18.37	18.68	335,900
29 Jun 10	18.62000 -0.47	18.88	18.48	18.74	495,200
28 Jun 10	19.09000 +0.05	19.27	18.75	19.06	285,300
25 Jun 10	19.04000 +0.49	19.12	18.39	18.57	611,200
24 Jun 10	18.55000 -0.21	18.86	18.55	18.65	306,500
23 Jun 10	18.76000 -0.16	19.05	18.65	18.91	280,300
22 Jun 10	18.92000 +0.01	19.26	18.81	19.02	443,500
21 Jun 10	18.91000 +0.26	19.20	18.72	18.84	303,200
18 Jun 10	18.65000 -0.21	18.99	18.57	18.97	533,600
17 Jun 10	18.86000 -0.12	19.20	18.70	19.13	203,200
16 Jun 10	18.98000 -0.14	19.23	18.93	19.03	223,600
15 Jun 10	19.12000 +0.50	19.17	18.52	18.66	367,300
14 Jun 10	18.62000 -0.03	18.83	18.50	18.76	430,700
11 Jun 10	18.65000 +0.36	18.65	18.08	18.10	331,700
10 Jun 10	18.29000 +0.49	18.29	17.83	18.09	346,500
09 Jun 10	17.80000 +0.17	18.17	17.48	17.73	387,100
08 Jun 10	17.63000 -0.15	17.93	17.33	17.90	360,200
07 Jun 10	17.78000 -0.03	18.40	17.56	17.56	602,400
04 Jun 10	17.81000 -0.55	18.12	17.70	18.00	498,300
03 Jun 10	18.36000 -0.10	18.59	18.15	18.47	251,600
02 Jun 10	18.46000 +0.60	18.46	17.81	17.88	424,300
01 Jun 10	17.86000 -0.45	18.45	17.86	18.22	449,800
28 May 10	18.31000 -0.22	18.65	18.20	18.30	374,600
27 May 10	18.53000 +0.36	18.74	18.23	18.59	560,100
26 May 10	18.17000 +0.30	18.44	17.98	18.05	729,500
25 May 10	17.87000 +0.02	17.92	16.97	17.47	673,500
24 May 10	17.85000 -0.19	18.32	17.78	18.09	285,100
21 May 10	18.04000 +0.28	18.15	17.01	17.45	1,036,900
20 May 10	17.76000 -1.16	18.56	17.76	18.46	1,517,100
19 May 10	18.92000 +0.77	18.95	18.03	18.03	802,500
18 May 10	18.15000 -0.83	19.06	18.01	18.93	664,900
17 May 10	18.98000 +0.38	19.04	18.30	18.63	579,100
14 May 10	18.60000 -0.49	18.96	18.37	18.94	511,900
13 May 10	19.09000 +0.07	19.26	18.80	18.91	425,100
12 May 10	19.02000 +0.07	19.07	18.81	18.94	808,900
11 May 10	18.95000 -0.35	19.45	18.80	19.00	535,000
10 May 10	19.30000 +1.00	19.54	18.70	18.70	601,300
07 May 10	18.30000 -0.97	18.77	17.24	18.77	1,392,000
06 May 10	19.27000 +0.00	19.27	19.27	19.27	1,237,000
05 May 10	19.27000 -1.81	20.93	19.24	20.76	1,335,900
04 May 10	21.08000 -0.27	21.52	20.75	21.05	492,700
03 May 10	21.35000 +0.61	21.58	20.67	20.80	661,900
30 Apr 10	20.74000 -1.80	22.60	20.68	22.58	1,135,800
29 Apr 10	22.54000 +0.15	22.69	22.35	22.50	330,200
28 Apr 10	22.39000 +0.24	22.45	22.07	22.16	383,300
27 Apr 10	22.15000 -1.19	23.70	22.09	23.33	763,500
26 Apr 10	23.34000 +0.03	23.50	23.11	23.36	379,600
23 Apr 10	23.31000 +0.27	23.75	22.91	23.26	700,600
22 Apr 10	23.04000 +0.38	23.14	22.30	22.51	576,000
21 Apr 10	22.66000 -0.04	22.91	22.30	22.90	494,900
20 Apr 10	22.70000 +0.75	22.96	21.97	21.97	854,800
19 Apr 10	21.95000 +0.56	22.14	21.37	21.38	476,400
16 Apr 10	21.39000 -0.67	22.21	21.33	22.08	497,500
15 Apr 10	22.06000 +0.26	22.23	21.80	21.80	385,900
14 Apr 10	21.80000 +0.14	21.80	21.43	21.71	344,000
13 Apr 10	21.66000 +0.08	21.66	21.23	21.49	396,000
12 Apr 10	21.58000 +0.62	21.59	20.96	21.00	345,700
09 Apr 10	20.96000 -0.18	21.17	20.71	21.16	345,600
08 Apr 10	21.14000 +0.06	21.22	20.96	21.19	267,400
07 Apr 10	21.08000 -0.60	21.63	20.96	21.63	357,500
06 Apr 10	21.68000 +0.20	21.69	21.26	21.46	372,500
05 Apr 10	21.48000 +0.53	21.49	20.93	20.94	489,300
01 Apr 10	20.95000 +0.35	20.95	20.46	20.61	364,300
31 Mar 10	20.60000 -0.19	20.81	20.50	20.75	470,300
30 Mar 10	20.79000 -0.43	21.25	20.69	21.25	383,100
29 Mar 10	21.22000 +0.30	21.26	21.00	21.07	401,100
26 Mar 10	20.92000 -0.12	21.31	20.89	21.06	259,000
25 Mar 10	21.04000 -0.05	21.55	21.03	21.46	444,600
24 Mar 10	21.09000 +0.42	21.54	20.54	20.64	742,700
23 Mar 10	20.67000 -0.10	20.91	20.45	20.84	410,100
22 Mar 10	20.77000 +0.34	20.82	20.11	20.25	540,800
19 Mar 10	20.43000 -0.30	21.12	20.33	20.84	524,600
18 Mar 10	20.73000 +0.04	21.00	20.26	20.71	377,100
17 Mar 10	20.69000 +0.20	21.04	20.54	20.63	561,000
16 Mar 10	20.49000 +0.09	20.54	19.73	20.25	862,100
15 Mar 10	20.40000 -1.57	22.19	20.12	22.01	1,897,300
12 Mar 10	21.97000 +0.45	21.97	21.56	21.71	515,700
11 Mar 10	21.52000 -0.32	22.00	21.39	21.80	520,000
10 Mar 10	21.84000 +0.43	21.89	21.50	21.53	585,100
09 Mar 10	21.41000 +0.42	21.44	20.69	21.06	764,400
08 Mar 10	20.99000 +0.17	21.25	20.97	21.00	449,400
05 Mar 10	20.82000 +0.58	20.89	20.35	20.38	609,600
04 Mar 10	20.24000 +0.32	20.35	19.94	19.94	310,700
03 Mar 10	19.92000 -0.53	20.63	19.88	20.63	534,200
02 Mar 10	20.45000 +0.39	20.60	20.00	20.10	818,700
01 Mar 10	20.06000 +0.33	20.08	19.79	19.84	765,200
26 Feb 10	19.73000 -0.24	19.99	19.61	19.98	471,100
25 Feb 10	19.97000 +0.11	19.97	19.56	19.76	437,500
24 Feb 10	19.86000 +0.22	19.93	19.52	19.63	705,100
23 Feb 10	19.64000 +0.04	19.94	19.40	19.63	570,300
22 Feb 10	19.60000 +0.92	19.80	18.73	18.87	835,200
19 Feb 10	18.68000 -0.16	19.36	18.62	18.86	661,500
18 Feb 10	18.84000 +0.53	18.86	18.24	18.33	552,200
17 Feb 10	18.31000 +0.31	18.31	18.00	18.10	297,400
16 Feb 10	18.00000 +0.06	18.27	17.85	18.11	404,000
12 Feb 10	17.94000 -0.06	18.00	17.74	17.84	233,900
11 Feb 10	18.00000 +0.26	18.05	17.56	17.68	207,600
10 Feb 10	17.74000 -0.01	17.79	17.50	17.64	295,800
09 Feb 10	17.75000 +0.00	17.99	17.68	17.96	300,700
08 Feb 10	17.75000 +0.26	17.96	17.46	17.53	454,100
05 Feb 10	17.49000 +0.05	17.58	16.77	17.42	689,100
04 Feb 10	17.44000 -0.52	18.08	17.42	17.86	477,000
03 Feb 10	17.96000 +0.09	18.16	17.79	17.85	390,000
02 Feb 10	17.87000 -0.20	18.14	17.77	18.13	367,900
01 Feb 10	18.07000 -0.09	18.49	17.72	18.25	586,700
29 Jan 10	18.16000 -0.14	18.54	18.07	18.34	448,400
28 Jan 10	18.30000 +0.06	18.53	18.00	18.27	389,100
27 Jan 10	18.24000 +0.60	18.24	17.53	17.53	392,100
26 Jan 10	17.64000 +0.05	18.09	17.47	17.60	710,600
25 Jan 10	17.59000 -0.45	18.20	17.52	18.10	452,700
22 Jan 10	18.04000 -0.21	18.70	17.85	18.70	1,104,700
21 Jan 10	18.25000 +0.14	18.31	17.65	18.08	735,200
20 Jan 10	18.11000 -0.05	18.17	17.71	18.02	297,200
19 Jan 10	18.16000 +0.25	18.20	17.91	18.14	375,800
15 Jan 10	17.91000 -0.32	18.36	17.67	18.32	415,200
14 Jan 10	18.23000 +0.27	18.36	18.00	18.04	460,700
13 Jan 10	17.96000 +0.10	18.24	17.85	17.97	433,600
12 Jan 10	17.86000 +0.17	18.09	17.50	17.68	407,400
11 Jan 10	17.69000 +0.47	17.71	17.25	17.30	416,100
08 Jan 10	17.22000 +0.20	17.41	17.02	17.06	317,300
07 Jan 10	17.02000 +0.19	17.02	16.52	16.90	179,300
06 Jan 10	16.83000 -0.04	17.48	16.43	17.02	689,400
05 Jan 10	16.87000 -0.59	17.60	16.50	17.49	770,600
04 Jan 10	17.46000 +0.26	17.54	17.31	17.47	324,100
31 Dec 09	17.20000 -0.06	17.42	17.18	17.31	214,000
30 Dec 09	17.26000 -0.11	17.49	17.21	17.40	263,800
29 Dec 09	17.37000 +0.02	17.45	17.33	17.43	217,100
28 Dec 09	17.35000 +0.00	17.72	17.15	17.15	270,700