FUNDMANAGER.co.uk

Accuray Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	0.14200 +0.00	0.15	0.14	0.15	1,914,744
19 Oct 26	0.14300 -0.01	0.17	0.14	0.16	3,574,145
16 Oct 26	0.15570 -0.02	0.18	0.15	0.17	1,941,034
15 Oct 26	0.17380 +0.00	0.18	0.16	0.17	2,482,488
14 Oct 26	0.17510 -0.02	0.19	0.17	0.19	1,345,834
13 Oct 26	0.19030 -0.03	0.21	0.19	0.21	3,235,342
12 Oct 26	0.21830 -0.01	0.23	0.21	0.22	832,891
09 Oct 26	0.22970 -0.01	0.24	0.22	0.24	1,714,038
08 Oct 26	0.24140 -0.01	0.25	0.23	0.25	2,459,989
07 Oct 26	0.25340 -0.01	0.27	0.24	0.26	1,955,914
06 Oct 26	0.26150 -0.04	0.32	0.26	0.30	1,794,798
05 Oct 26	0.30170 +0.02	0.32	0.27	0.28	2,154,858
02 Oct 26	0.28100 +0.01	0.30	0.26	0.26	4,558,342
01 Oct 26	0.26720 +0.00	0.29	0.25	0.25	2,582,056
30 Sep 26	0.27010 -0.03	0.29	0.27	0.28	4,008,607
29 Sep 26	0.29550 +0.00	0.30	0.25	0.26	12,550,617
28 Sep 26	0.29980 +0.08	0.38	0.28	0.29	374,047,296
25 Sep 26	0.21510 -0.01	0.23	0.22	0.23	760,474
24 Sep 26	0.22300 +0.00	0.23	0.22	0.22	911,693
23 Sep 26	0.22550 +0.00	0.24	0.22	0.24	389,330
22 Sep 26	0.23000 -0.01	0.25	0.23	0.24	471,446
21 Sep 26	0.24000 +0.01	0.25	0.23	0.23	534,757
18 Sep 26	0.23360 -0.01	0.25	0.23	0.24	417,024
17 Sep 26	0.24100 +0.01	0.25	0.23	0.23	494,974
16 Sep 26	0.23300 +0.00	0.25	0.22	0.23	544,809
15 Sep 26	0.23050 -0.01	0.25	0.23	0.24	429,005
14 Sep 26	0.24530 +0.00	0.26	0.24	0.25	317,579
11 Sep 26	0.25020 +0.01	0.27	0.24	0.25	693,647
10 Sep 26	0.24300 -0.01	0.26	0.24	0.26	620,256
09 Sep 26	0.25010 -0.01	0.26	0.25	0.26	359,520
08 Sep 26	0.26200 +0.00	0.28	0.26	0.27	433,724
04 Sep 26	0.26680 +0.00	0.27	0.25	0.27	291,811
03 Sep 26	0.26600 +0.01	0.27	0.26	0.26	247,973
02 Sep 26	0.26000 +0.01	0.26	0.25	0.25	323,804
01 Sep 26	0.25460 -0.01	0.26	0.25	0.26	550,694
31 Aug 26	0.26300 -0.01	0.28	0.26	0.27	242,486
28 Aug 26	0.27390 +0.01	0.28	0.26	0.26	643,579
27 Aug 26	0.26210 +0.00	0.28	0.26	0.27	404,770
26 Aug 26	0.26430 +0.00	0.28	0.26	0.27	398,003
25 Aug 26	0.26610 -0.01	0.29	0.27	0.29	346,208
24 Aug 26	0.27160 -0.01	0.31	0.27	0.28	470,057
21 Aug 26	0.28100 -0.01	0.31	0.28	0.29	461,730
20 Aug 26	0.29240 +0.00	0.32	0.29	0.31	589,395
19 Aug 26	0.29480 -0.02	0.33	0.29	0.31	1,355,334
18 Aug 26	0.31500 -0.01	0.33	0.31	0.32	581,414
17 Aug 26	0.32660 +0.05	0.34	0.28	0.28	1,089,964
14 Aug 26	0.27820 +0.00	0.28	0.26	0.26	710,907
13 Aug 26	0.27550 +0.00	0.30	0.27	0.28	896,655
12 Aug 26	0.28000 -0.01	0.30	0.27	0.28	1,024,458
11 Aug 26	0.28970 +0.00	0.30	0.29	0.29	530,220
10 Aug 26	0.29240 +0.01	0.31	0.27	0.28	1,064,285
07 Aug 26	0.28500 +0.00	0.32	0.28	0.31	993,762
06 Aug 26	0.28270 +0.01	0.30	0.27	0.28	443,253
05 Aug 26	0.27430 -0.04	0.32	0.27	0.32	715,912
04 Aug 26	0.31120 +0.04	0.32	0.28	0.28	1,748,188
03 Aug 26	0.26980 +0.00	0.28	0.26	0.27	634,841
31 Jul 26	0.26810 -0.02	0.29	0.26	0.27	1,834,301
30 Jul 26	0.28500 +0.05	0.30	0.24	0.25	7,511,532
29 Jul 26	0.23090 -0.01	0.25	0.23	0.24	993,725
28 Jul 26	0.24340 +0.02	0.27	0.22	0.22	2,330,671
27 Jul 26	0.22500 -0.01	0.24	0.22	0.24	598,412
24 Jul 26	0.23840 +0.00	0.24	0.23	0.23	774,025
23 Jul 26	0.23820 +0.00	0.24	0.23	0.24	1,213,600
22 Jul 26	0.24160 -0.01	0.25	0.24	0.25	679,943
21 Jul 26	0.25010 +0.00	0.26	0.25	0.25	967,576
20 Jul 26	0.25020 -0.01	0.27	0.25	0.27	673,121
17 Jul 26	0.25930 -0.01	0.27	0.25	0.27	314,007
16 Jul 26	0.26530 -0.01	0.28	0.25	0.28	532,964
15 Jul 26	0.27490 +0.01	0.29	0.27	0.27	655,446
14 Jul 26	0.26400 -0.01	0.29	0.26	0.27	1,112,016
13 Jul 26	0.27230 +0.03	0.29	0.25	0.25	3,695,664
10 Jul 26	0.24130 -0.02	0.28	0.24	0.26	746,640
09 Jul 26	0.26400 +0.01	0.26	0.25	0.26	523,468
08 Jul 26	0.25300 +0.00	0.26	0.24	0.25	856,565
07 Jul 26	0.24910 -0.02	0.27	0.25	0.26	1,148,616
06 Jul 26	0.27100 +0.02	0.27	0.25	0.26	812,128
02 Jul 26	0.25490 +0.00	0.28	0.25	0.25	2,287,486
01 Jul 26	0.25950 +0.00	0.27	0.26	0.26	1,994,293
30 Jun 26	0.25780 +0.00	0.27	0.25	0.26	1,208,162
29 Jun 26	0.25970 +0.00	0.28	0.25	0.28	4,421,202
26 Jun 26	0.26460 -0.05	0.32	0.26	0.32	11,949,419
25 Jun 26	0.31720 -0.01	0.34	0.32	0.33	529,336
24 Jun 26	0.33010 +0.00	0.35	0.32	0.33	876,022
23 Jun 26	0.32900 +0.02	0.34	0.31	0.31	958,565
22 Jun 26	0.31280 -0.04	0.35	0.31	0.35	1,279,696
18 Jun 26	0.34790 +0.01	0.35	0.34	0.35	967,275
17 Jun 26	0.34260 +0.01	0.35	0.32	0.33	988,269
16 Jun 26	0.33540 +0.01	0.35	0.32	0.32	1,481,634
15 Jun 26	0.32170 -0.02	0.36	0.32	0.35	1,973,105
12 Jun 26	0.34130 +0.00	0.36	0.33	0.34	1,450,867
11 Jun 26	0.34000 +0.01	0.35	0.31	0.33	1,094,025
10 Jun 26	0.33200 +0.00	0.34	0.32	0.33	1,192,622
09 Jun 26	0.33490 -0.02	0.35	0.32	0.34	1,395,372
08 Jun 26	0.35450 +0.01	0.35	0.32	0.34	1,284,341
05 Jun 26	0.34190 -0.02	0.37	0.33	0.37	3,624,172
04 Jun 26	0.36550 +0.00	0.37	0.34	0.35	1,500,873
03 Jun 26	0.36960 -0.03	0.39	0.36	0.39	1,206,814
02 Jun 26	0.39820 +0.01	0.41	0.37	0.38	1,775,384
01 Jun 26	0.38900 +0.01	0.41	0.36	0.38	3,561,282
29 May 26	0.37840 -0.04	0.43	0.36	0.40	4,769,402
28 May 26	0.42000 +0.03	0.44	0.35	0.35	5,427,240
27 May 26	0.38730 +0.01	0.40	0.35	0.40	16,929,156
26 May 26	0.37460 +0.07	0.39	0.32	0.33	12,523,001
22 May 26	0.30690 +0.00	0.33	0.30	0.31	3,548,607
21 May 26	0.30660 -0.03	0.33	0.30	0.31	2,340,814
20 May 26	0.33270 +0.05	0.35	0.28	0.28	7,077,044
19 May 26	0.28580 -0.01	0.30	0.27	0.29	4,130,239
18 May 26	0.29270 +0.02	0.29	0.25	0.25	17,277,040
15 May 26	0.27000 -0.01	0.29	0.26	0.28	11,663,462
14 May 26	0.28480 -0.02	0.32	0.28	0.31	3,423,289
13 May 26	0.30200 -0.01	0.32	0.28	0.31	2,582,348
12 May 26	0.31290 -0.03	0.34	0.31	0.33	1,668,500
11 May 26	0.34280 -0.04	0.38	0.34	0.36	1,232,491
08 May 26	0.38000 +0.09	0.38	0.30	0.31	4,002,465
07 May 26	0.29310 -0.18	0.40	0.28	0.36	5,297,240
06 May 26	0.47700 +0.02	0.49	0.45	0.46	1,644,035
05 May 26	0.46080 +0.00	0.47	0.44	0.46	715,204
04 May 26	0.46010 -0.01	0.49	0.46	0.48	898,785
01 May 26	0.46670 +0.00	0.47	0.45	0.47	796,483
30 Apr 26	0.46690 +0.05	0.49	0.42	0.42	1,626,848
29 Apr 26	0.42170 -0.01	0.46	0.41	0.46	638,521
28 Apr 26	0.43310 -0.01	0.45	0.43	0.45	576,255
27 Apr 26	0.44460 -0.02	0.47	0.44	0.46	707,733
24 Apr 26	0.46490 +0.01	0.47	0.44	0.45	1,054,647
23 Apr 26	0.45300 -0.01	0.47	0.43	0.46	444,717
22 Apr 26	0.46740 +0.05	0.47	0.42	0.42	726,529
21 Apr 26	0.42110 -0.04	0.48	0.42	0.47	1,012,818
20 Apr 26	0.46430 +0.02	0.47	0.44	0.45	978,119
17 Apr 26	0.44170 +0.00	0.46	0.43	0.45	1,227,063
16 Apr 26	0.44520 +0.01	0.46	0.41	0.43	1,084,521
15 Apr 26	0.43850 +0.04	0.44	0.39	0.40	2,209,379
14 Apr 26	0.40040 -0.02	0.42	0.39	0.42	1,864,586
13 Apr 26	0.42000 +0.03	0.44	0.37	0.37	2,035,846
10 Apr 26	0.38990 -0.03	0.42	0.39	0.42	1,280,470
09 Apr 26	0.42100 +0.07	0.42	0.35	0.37	2,120,787
08 Apr 26	0.35570 -0.02	0.42	0.36	0.42	1,485,548
07 Apr 26	0.37590 -0.04	0.44	0.37	0.44	1,249,251
06 Apr 26	0.41880 +0.00	0.44	0.41	0.42	827,136
02 Apr 26	0.41530 +0.03	0.42	0.38	0.39	1,330,628
01 Apr 26	0.38880 +0.00	0.41	0.36	0.39	1,567,889
31 Mar 26	0.38810 +0.05	0.39	0.33	0.33	1,260,660
30 Mar 26	0.34020 -0.06	0.39	0.33	0.38	1,896,410
27 Mar 26	0.39560 +0.02	0.41	0.36	0.37	1,458,888
26 Mar 26	0.37960 -0.01	0.39	0.37	0.37	1,095,486
25 Mar 26	0.38740 +0.00	0.40	0.37	0.38	644,749
24 Mar 26	0.38450 +0.01	0.39	0.37	0.38	838,384
23 Mar 26	0.37940 -0.01	0.39	0.37	0.38	840,020
20 Mar 26	0.39220 -0.04	0.44	0.38	0.44	1,546,282
19 Mar 26	0.43050 +0.02	0.44	0.39	0.41	2,197,617
18 Mar 26	0.41180 +0.02	0.43	0.37	0.39	2,129,355
17 Mar 26	0.39130 -0.03	0.43	0.39	0.43	1,038,973
16 Mar 26	0.41660 +0.05	0.45	0.38	0.39	3,006,567
13 Mar 26	0.37040 -0.05	0.42	0.33	0.42	6,292,614
12 Mar 26	0.41990 -0.04	0.46	0.41	0.45	1,942,449
11 Mar 26	0.45690 -0.03	0.50	0.46	0.49	1,176,936
10 Mar 26	0.48440 -0.01	0.50	0.48	0.49	539,600
09 Mar 26	0.49060 +0.00	0.49	0.47	0.49	686,424
06 Mar 26	0.49030 -0.02	0.51	0.48	0.51	907,214
05 Mar 26	0.50680 -0.02	0.53	0.50	0.52	824,172
04 Mar 26	0.52280 +0.00	0.53	0.51	0.53	762,923
03 Mar 26	0.52630 -0.03	0.55	0.49	0.52	1,328,665
02 Mar 26	0.55150 -0.03	0.56	0.55	0.56	929,446
27 Feb 26	0.57750 -0.01	0.58	0.55	0.58	668,317
26 Feb 26	0.58490 -0.02	0.62	0.55	0.61	818,000
25 Feb 26	0.60010 +0.01	0.62	0.57	0.60	1,400,399
24 Feb 26	0.59310 +0.03	0.63	0.57	0.57	1,407,515
23 Feb 26	0.56190 +0.03	0.57	0.54	0.56	1,561,092
20 Feb 26	0.53530 -0.02	0.59	0.53	0.56	1,260,941
19 Feb 26	0.55230 +0.02	0.55	0.52	0.53	669,626
18 Feb 26	0.53450 +0.03	0.55	0.51	0.51	776,468
17 Feb 26	0.50820 -0.04	0.56	0.50	0.56	1,102,095
13 Feb 26	0.54760 +0.01	0.58	0.52	0.52	747,796
12 Feb 26	0.53670 +0.02	0.54	0.51	0.52	922,259
11 Feb 26	0.51230 -0.04	0.56	0.50	0.55	1,619,689
10 Feb 26	0.55490 -0.02	0.60	0.55	0.57	1,038,281
09 Feb 26	0.57800 -0.04	0.63	0.57	0.62	1,235,055
06 Feb 26	0.62000 +0.02	0.66	0.54	0.61	1,696,972
05 Feb 26	0.60010 -0.16	0.67	0.56	0.65	3,039,025
04 Feb 26	0.75660 +0.00	0.77	0.72	0.74	952,823
03 Feb 26	0.75170 -0.05	0.80	0.72	0.80	1,240,415
02 Feb 26	0.80140 -0.01	0.82	0.78	0.81	457,227
30 Jan 26	0.80730 +0.00	0.82	0.78	0.79	516,266
29 Jan 26	0.80240 +0.01	0.82	0.78	0.82	601,157
28 Jan 26	0.79320 -0.03	0.83	0.79	0.83	733,362
27 Jan 26	0.82560 +0.02	0.83	0.79	0.81	721,505
26 Jan 26	0.80650 -0.01	0.83	0.80	0.80	681,070
23 Jan 26	0.81580 -0.01	0.86	0.80	0.83	443,612
22 Jan 26	0.82990 +0.02	0.85	0.81	0.82	607,420
21 Jan 26	0.80980 +0.00	0.85	0.79	0.85	537,363
20 Jan 26	0.80800 -0.03	0.86	0.80	0.82	466,601
16 Jan 26	0.83830 -0.03	0.88	0.84	0.87	523,508
15 Jan 26	0.86860 +0.03	0.88	0.83	0.84	600,226
14 Jan 26	0.84090 -0.02	0.88	0.83	0.87	500,901
13 Jan 26	0.86120 -0.01	0.89	0.85	0.87	791,400
12 Jan 26	0.87160 -0.01	0.91	0.86	0.88	1,093,284
09 Jan 26	0.88420 -0.01	0.91	0.86	0.89	694,908
08 Jan 26	0.89020 +0.02	0.91	0.87	0.87	561,303
07 Jan 26	0.87370 -0.02	0.89	0.86	0.89	495,135
06 Jan 26	0.88930 +0.00	0.93	0.88	0.89	581,678
05 Jan 26	0.88640 +0.04	0.91	0.84	0.86	932,400
02 Jan 26	0.84880 +0.02	0.87	0.83	0.84	870,926
31 Dec 25	0.82460 +0.02	0.84	0.80	0.80	885,950
30 Dec 25	0.80340 +0.00	0.82	0.80	0.82	1,000,552
29 Dec 25	0.80500 -0.02	0.82	0.78	0.81	1,404,945
26 Dec 25	0.82530 -0.03	0.87	0.82	0.86	619,375
24 Dec 25	0.85970 +0.00	0.87	0.84	0.85	436,827
23 Dec 25	0.85600 -0.03	0.89	0.81	0.88	2,403,888
22 Dec 25	0.88780 -0.02	0.94	0.88	0.91	1,124,313
19 Dec 25	0.90750 +0.02	0.92	0.86	0.89	1,371,192
18 Dec 25	0.88830 -0.05	0.98	0.89	0.94	1,772,332
17 Dec 25	0.94220 -0.08	1.02	0.94	1.01	1,475,506
16 Dec 25	1.02000 -0.03	1.06	1.01	1.03	636,969
15 Dec 25	1.05000 -0.01	1.11	1.02	1.08	1,192,932
12 Dec 25	1.06000 -0.04	1.11	1.05	1.10	852,607
11 Dec 25	1.10000 +0.02	1.13	1.03	1.07	1,495,230
10 Dec 25	1.08000 +0.09	1.11	0.97	0.98	1,953,003
09 Dec 25	0.98660 +0.00	1.00	0.95	0.97	1,699,528
08 Dec 25	0.98820 +0.00	1.02	0.97	0.99	900,186
05 Dec 25	0.98550 -0.03	1.05	0.98	1.02	2,134,453
04 Dec 25	1.02000 -0.01	1.06	1.01	1.03	816,312
03 Dec 25	1.03000 +0.00	1.04	1.00	1.02	1,874,304
02 Dec 25	1.03000 +0.01	1.05	1.00	1.02	468,061
01 Dec 25	1.02000 -0.06	1.09	1.01	1.08	920,229
28 Nov 25	1.08000 +0.04	1.12	1.04	1.07	680,973
26 Nov 25	1.04000 +0.03	1.06	0.99	1.03	680,837
25 Nov 25	1.01000 +0.00	1.07	1.00	1.02	716,646
24 Nov 25	1.01000 -0.04	1.07	1.01	1.05	559,468
21 Nov 25	1.05000 +0.10	1.07	0.94	0.94	1,539,733
20 Nov 25	0.94890 +0.02	0.99	0.93	0.93	911,029
19 Nov 25	0.92480 -0.05	0.99	0.91	0.97	1,543,855
18 Nov 25	0.97180 -0.02	1.01	0.94	0.97	2,987,569
17 Nov 25	0.99530 -0.04	1.07	1.00	1.05	1,118,606
14 Nov 25	1.04000 -0.07	1.12	1.03	1.10	1,317,364
13 Nov 25	1.11000 -0.07	1.16	1.10	1.15	918,551
12 Nov 25	1.18000 +0.01	1.19	1.15	1.17	675,779
11 Nov 25	1.17000 +0.00	1.19	1.15	1.17	931,467
10 Nov 25	1.17000 +0.00	1.21	1.16	1.18	1,061,810
07 Nov 25	1.17000 -0.05	1.27	1.15	1.20	1,421,165
06 Nov 25	1.22000 -0.23	1.30	1.10	1.28	3,311,663
05 Nov 25	1.45000 +0.07	1.46	1.36	1.42	716,876
04 Nov 25	1.38000 -0.02	1.40	1.36	1.37	517,729
03 Nov 25	1.40000 -0.01	1.44	1.39	1.42	554,804
31 Oct 25	1.41000 +0.03	1.42	1.37	1.38	969,234
30 Oct 25	1.38000 -0.06	1.46	1.37	1.43	626,504
29 Oct 25	1.44000 -0.04	1.50	1.42	1.45	733,813
28 Oct 25	1.48000 -0.07	1.58	1.47	1.58	1,019,480
27 Oct 25	1.55000 -0.02	1.60	1.55	1.58	714,040
24 Oct 25	1.57000 -0.02	1.65	1.56	1.63	814,181
23 Oct 25	1.59000 -0.02	1.65	1.58	1.60	459,902
22 Oct 25	1.61000 +0.00	1.61	1.51	1.55	1,240,868
21 Oct 25	1.61000 -0.08	1.69	1.60	1.69	1,476,498
20 Oct 25	1.69000 +0.00	1.79	1.63	1.63	1,018,200
17 Oct 25	1.69000 -0.07	1.76	1.67	1.74	837,698
16 Oct 25	1.76000 -0.05	1.86	1.75	1.81	508,493
15 Oct 25	1.81000 +0.11	1.82	1.73	1.74	1,176,196
14 Oct 25	1.70000 -0.06	1.75	1.67	1.74	692,074
13 Oct 25	1.76000 -0.01	1.93	1.74	1.93	996,497
10 Oct 25	1.77000 -0.08	2.10	1.77	2.01	3,239,422
09 Oct 25	1.85000 +0.17	1.88	1.74	1.76	1,725,302
08 Oct 25	1.68000 +0.11	1.72	1.58	1.60	856,031
07 Oct 25	1.57000 -0.14	1.73	1.56	1.71	1,480,235
06 Oct 25	1.71000 +0.02	1.73	1.67	1.73	837,553
03 Oct 25	1.69000 +0.04	1.75	1.64	1.64	464,745
02 Oct 25	1.65000 +0.00	1.66	1.61	1.64	541,099
01 Oct 25	1.65000 -0.02	1.69	1.63	1.67	374,114
30 Sep 25	1.67000 +0.04	1.68	1.61	1.61	377,295
29 Sep 25	1.63000 -0.04	1.68	1.63	1.67	295,964
26 Sep 25	1.67000 +0.00	1.74	1.66	1.73	693,952
25 Sep 25	1.67000 -0.10	1.79	1.65	1.76	775,852
24 Sep 25	1.77000 +0.05	1.79	1.72	1.73	499,773
23 Sep 25	1.72000 -0.07	1.79	1.71	1.79	797,302
22 Sep 25	1.79000 +0.12	1.83	1.67	1.67	1,235,423
19 Sep 25	1.67000 -0.07	1.75	1.66	1.75	1,167,626
18 Sep 25	1.74000 +0.15	1.74	1.61	1.61	878,808
17 Sep 25	1.59000 -0.02	1.66	1.59	1.60	533,233
16 Sep 25	1.61000 +0.00	1.65	1.58	1.61	816,370
15 Sep 25	1.61000 +0.04	1.62	1.56	1.56	905,761
12 Sep 25	1.57000 -0.02	1.65	1.55	1.61	1,542,342
11 Sep 25	1.59000 +0.04	1.60	1.56	1.56	452,661
10 Sep 25	1.55000 -0.05	1.64	1.54	1.59	711,233
09 Sep 25	1.60000 +0.05	1.62	1.54	1.54	732,074
08 Sep 25	1.55000 +0.04	1.60	1.49	1.51	849,719
05 Sep 25	1.51000 +0.00	1.53	1.49	1.50	787,528
04 Sep 25	1.51000 +0.05	1.51	1.46	1.46	474,432
03 Sep 25	1.46000 -0.03	1.53	1.46	1.48	407,693
02 Sep 25	1.49000 -0.03	1.52	1.48	1.50	467,528
29 Aug 25	1.52000 -0.04	1.56	1.52	1.56	556,189
28 Aug 25	1.56000 -0.01	1.57	1.53	1.57	568,953
27 Aug 25	1.57000 +0.02	1.59	1.55	1.55	633,658
26 Aug 25	1.55000 +0.00	1.57	1.54	1.55	549,315
25 Aug 25	1.55000 -0.04	1.60	1.55	1.59	539,237
22 Aug 25	1.59000 +0.03	1.60	1.55	1.55	629,124
21 Aug 25	1.56000 +0.05	1.57	1.50	1.50	495,590
20 Aug 25	1.51000 +0.00	1.53	1.48	1.52	1,095,587
19 Aug 25	1.51000 -0.11	1.62	1.50	1.60	1,049,881
18 Aug 25	1.62000 +0.22	1.63	1.40	1.40	1,982,920
15 Aug 25	1.40000 -0.06	1.48	1.38	1.48	1,214,744
14 Aug 25	1.46000 -0.03	1.52	1.37	1.45	1,829,531
13 Aug 25	1.49000 +0.01	1.52	1.47	1.49	1,279,585
12 Aug 25	1.48000 +0.12	1.49	1.37	1.37	857,053
11 Aug 25	1.36000 -0.03	1.40	1.35	1.39	678,335
08 Aug 25	1.39000 +0.07	1.40	1.32	1.34	699,890
07 Aug 25	1.32000 +0.01	1.33	1.29	1.31	833,977
06 Aug 25	1.31000 +0.01	1.32	1.30	1.31	350,063
05 Aug 25	1.30000 +0.01	1.31	1.27	1.29	397,986
04 Aug 25	1.29000 +0.01	1.29	1.27	1.29	654,464
01 Aug 25	1.28000 -0.03	1.30	1.26	1.30	644,984
31 Jul 25	1.31000 -0.03	1.36	1.30	1.33	788,795
30 Jul 25	1.34000 -0.03	1.39	1.34	1.38	483,097
29 Jul 25	1.37000 -0.02	1.40	1.37	1.39	597,043
28 Jul 25	1.39000 +0.03	1.40	1.36	1.38	544,441
25 Jul 25	1.36000 -0.01	1.40	1.35	1.38	510,553
24 Jul 25	1.37000 -0.04	1.41	1.37	1.40	802,926
23 Jul 25	1.41000 +0.05	1.42	1.37	1.38	861,437
22 Jul 25	1.36000 +0.02	1.39	1.34	1.36	696,782
21 Jul 25	1.34000 +0.00	1.38	1.33	1.34	691,303
18 Jul 25	1.33500 -0.02	1.40	1.33	1.39	953,457
17 Jul 25	1.36000 +0.01	1.40	1.35	1.35	729,601
16 Jul 25	1.35000 +0.02	1.35	1.30	1.33	845,074
15 Jul 25	1.33000 -0.03	1.39	1.33	1.39	622,763
14 Jul 25	1.36000 +0.00	1.38	1.33	1.36	501,149
11 Jul 25	1.36000 -0.05	1.42	1.35	1.39	431,380
10 Jul 25	1.41000 -0.01	1.45	1.39	1.42	609,267
09 Jul 25	1.42000 +0.04	1.42	1.38	1.40	517,909
08 Jul 25	1.38000 +0.04	1.40	1.35	1.35	655,500
07 Jul 25	1.34000 -0.08	1.43	1.34	1.43	765,922
03 Jul 25	1.42000 +0.03	1.43	1.40	1.41	486,930
02 Jul 25	1.39000 +0.03	1.41	1.35	1.35	973,954
01 Jul 25	1.36000 -0.01	1.38	1.34	1.36	834,659
30 Jun 25	1.37000 -0.01	1.39	1.35	1.38	806,692
27 Jun 25	1.38000 +0.06	1.40	1.32	1.33	2,194,173
26 Jun 25	1.32000 -0.02	1.38	1.31	1.36	1,049,926
25 Jun 25	1.34000 +0.03	1.37	1.28	1.32	1,510,098
24 Jun 25	1.31000 +0.06	1.32	1.24	1.24	909,334
23 Jun 25	1.25000 +0.03	1.25	1.22	1.22	367,589
20 Jun 25	1.22000 -0.01	1.26	1.22	1.24	610,778
18 Jun 25	1.23000 +0.00	1.26	1.21	1.22	764,982
17 Jun 25	1.23000 +0.00	1.29	1.23	1.27	1,022,847
16 Jun 25	1.23000 +0.01	1.23	1.21	1.22	489,901
13 Jun 25	1.22000 -0.03	1.26	1.21	1.23	808,543
12 Jun 25	1.25000 +0.00	1.28	1.24	1.27	1,009,311
11 Jun 25	1.25000 -0.03	1.30	1.25	1.28	921,367
10 Jun 25	1.28000 +0.00	1.29	1.24	1.28	1,160,197
09 Jun 25	1.28000 -0.01	1.33	1.26	1.30	1,367,085
06 Jun 25	1.29000 -0.23	1.30	1.14	1.23	7,530,230
05 Jun 25	1.52000 -0.07	1.60	1.52	1.57	445,373
04 Jun 25	1.59000 +0.02	1.60	1.55	1.56	801,299
03 Jun 25	1.57000 +0.02	1.57	1.50	1.55	770,141
02 Jun 25	1.55000 +0.02	1.57	1.49	1.51	959,074
30 May 25	1.53000 -0.05	1.61	1.53	1.57	543,437
29 May 25	1.58000 -0.01	1.64	1.58	1.61	568,376
28 May 25	1.59000 -0.05	1.65	1.59	1.64	470,510
27 May 25	1.64000 +0.07	1.65	1.57	1.57	606,084
23 May 25	1.57000 -0.01	1.58	1.53	1.53	519,928
22 May 25	1.58000 -0.04	1.62	1.57	1.62	375,502
21 May 25	1.62000 -0.12	1.77	1.60	1.77	681,615
20 May 25	1.74000 +0.12	1.75	1.63	1.63	800,437
19 May 25	1.62000 +0.00	1.63	1.56	1.56	625,421
16 May 25	1.62000 +0.03	1.64	1.60	1.61	456,072
15 May 25	1.59000 +0.00	1.60	1.55	1.58	312,488
14 May 25	1.59000 -0.07	1.68	1.58	1.65	1,325,797
13 May 25	1.66000 +0.00	1.68	1.62	1.68	612,106
12 May 25	1.66000 +0.15	1.71	1.60	1.60	1,158,655
09 May 25	1.51000 +0.02	1.54	1.48	1.49	572,131
08 May 25	1.49000 +0.13	1.54	1.38	1.39	823,632
07 May 25	1.36000 +0.06	1.38	1.28	1.31	754,405
06 May 25	1.30000 -0.01	1.33	1.28	1.31	1,069,616
05 May 25	1.31000 -0.06	1.37	1.30	1.36	957,018
02 May 25	1.36500 +0.01	1.40	1.36	1.39	704,086
01 May 25	1.35000 -0.20	1.56	1.34	1.54	2,345,919
30 Apr 25	1.55000 -0.07	1.61	1.52	1.59	856,306
29 Apr 25	1.62000 +0.01	1.64	1.59	1.62	405,212
28 Apr 25	1.61000 +0.03	1.62	1.55	1.58	361,259
25 Apr 25	1.58000 +0.04	1.59	1.53	1.54	494,918
24 Apr 25	1.54000 +0.01	1.57	1.53	1.54	382,544
23 Apr 25	1.53000 +0.01	1.63	1.53	1.59	424,392
22 Apr 25	1.52000 +0.07	1.53	1.46	1.48	332,966
21 Apr 25	1.45000 -0.03	1.48	1.43	1.45	400,037
17 Apr 25	1.48000 +0.02	1.50	1.43	1.45	549,122
16 Apr 25	1.46000 -0.04	1.50	1.42	1.49	593,534
15 Apr 25	1.50000 -0.01	1.55	1.46	1.53	637,397
14 Apr 25	1.51000 +0.05	1.52	1.45	1.48	675,092
11 Apr 25	1.46000 -0.02	1.48	1.41	1.47	473,349
10 Apr 25	1.48000 -0.11	1.55	1.44	1.53	524,992
09 Apr 25	1.59000 +0.06	1.65	1.46	1.55	649,176
08 Apr 25	1.53000 -0.04	1.65	1.50	1.65	774,275
07 Apr 25	1.57000 +0.00	1.66	1.43	1.53	1,006,699
04 Apr 25	1.57000 -0.12	1.66	1.55	1.62	998,391
03 Apr 25	1.69000 -0.13	1.82	1.67	1.76	1,229,157
02 Apr 25	1.82000 +0.04	1.85	1.76	1.77	715,088
01 Apr 25	1.78000 -0.01	1.82	1.76	1.76	670,667
31 Mar 25	1.79000 -0.03	1.82	1.75	1.79	365,580
28 Mar 25	1.82000 -0.07	1.90	1.78	1.90	366,106
27 Mar 25	1.89000 +0.02	1.90	1.83	1.88	375,317
26 Mar 25	1.87000 -0.03	1.91	1.85	1.91	280,245
25 Mar 25	1.90000 +0.00	1.93	1.87	1.90	247,487
24 Mar 25	1.90000 +0.04	1.93	1.87	1.87	303,558
21 Mar 25	1.86000 +0.01	1.87	1.79	1.82	708,668
20 Mar 25	1.85000 -0.02	1.87	1.83	1.86	317,766
19 Mar 25	1.87000 +0.05	1.89	1.81	1.82	259,879
18 Mar 25	1.82000 -0.05	1.86	1.80	1.85	291,679
17 Mar 25	1.87000 +0.04	1.88	1.82	1.83	222,569
14 Mar 25	1.83000 +0.09	1.85	1.74	1.74	437,551
13 Mar 25	1.74000 -0.08	1.82	1.73	1.82	354,326
12 Mar 25	1.82000 +0.00	1.85	1.78	1.83	260,972
11 Mar 25	1.82000 +0.03	1.85	1.75	1.79	358,199
10 Mar 25	1.79000 -0.07	1.86	1.76	1.83	607,276
07 Mar 25	1.86000 +0.03	1.89	1.80	1.85	499,296
06 Mar 25	1.83000 -0.08	1.93	1.81	1.92	493,982
05 Mar 25	1.91000 +0.06	1.94	1.83	1.84	439,113
04 Mar 25	1.85000 -0.07	1.91	1.80	1.88	827,886
03 Mar 25	1.92000 -0.09	2.02	1.90	2.01	739,165
28 Feb 25	2.01000 +0.01	2.01	1.93	1.99	682,174
27 Feb 25	2.00000 -0.05	2.05	1.96	2.04	547,765
26 Feb 25	2.05000 +0.03	2.13	2.01	2.03	524,549
25 Feb 25	2.02000 -0.04	2.09	1.99	2.07	574,234
24 Feb 25	2.06000 -0.05	2.13	2.05	2.12	841,766
21 Feb 25	2.11000 -0.05	2.20	2.07	2.20	765,002
20 Feb 25	2.16000 -0.09	2.22	2.13	2.20	1,066,845
19 Feb 25	2.25000 +0.02	2.32	2.17	2.27	801,458
18 Feb 25	2.23000 +0.00	2.29	2.21	2.23	619,138
14 Feb 25	2.23000 -0.05	2.33	2.22	2.30	547,754
13 Feb 25	2.28000 +0.05	2.28	2.19	2.25	766,013
12 Feb 25	2.23000 -0.06	2.27	2.19	2.22	1,002,791
11 Feb 25	2.29000 -0.16	2.46	2.28	2.40	1,193,798
10 Feb 25	2.45000 +0.02	2.55	2.37	2.50	910,862
07 Feb 25	2.43000 -0.26	2.69	2.42	2.68	1,096,487
06 Feb 25	2.69000 +0.20	2.95	2.57	2.60	2,979,613
05 Feb 25	2.49000 +0.16	2.50	2.28	2.32	1,588,647
04 Feb 25	2.33000 +0.14	2.35	2.18	2.20	730,142
03 Feb 25	2.19000 -0.04	2.25	2.15	2.22	527,521
31 Jan 25	2.23000 -0.09	2.33	2.22	2.33	508,552
30 Jan 25	2.32000 +0.10	2.37	2.21	2.24	555,560
29 Jan 25	2.22000 -0.04	2.26	2.19	2.25	312,759
28 Jan 25	2.26000 +0.04	2.29	2.20	2.23	353,981
27 Jan 25	2.22000 -0.06	2.34	2.20	2.28	408,942
24 Jan 25	2.28000 -0.01	2.29	2.20	2.23	838,178
23 Jan 25	2.29000 +0.01	2.34	2.22	2.26	528,326
22 Jan 25	2.28000 +0.04	2.32	2.18	2.22	550,658
21 Jan 25	2.24000 +0.00	2.33	2.20	2.22	878,957
17 Jan 25	2.24000 -0.06	2.31	2.22	2.31	379,335
16 Jan 25	2.30000 +0.00	2.34	2.20	2.31	417,459
15 Jan 25	2.30000 +0.10	2.32	2.18	2.25	1,243,040
14 Jan 25	2.20000 -0.04	2.29	2.11	2.27	621,889
13 Jan 25	2.24000 +0.10	2.25	2.07	2.14	1,329,887
10 Jan 25	2.14000 +0.01	2.17	2.04	2.12	560,714
08 Jan 25	2.13000 -0.06	2.17	2.07	2.15	413,601
07 Jan 25	2.19000 +0.00	2.29	2.12	2.23	684,540
06 Jan 25	2.19000 +0.12	2.21	2.12	2.15	1,059,124
03 Jan 25	2.07000 +0.12	2.08	1.94	1.96	352,281
02 Jan 25	1.95000 -0.03	2.06	1.88	1.91	560,943
31 Dec 24	1.98000 +0.19	2.10	1.81	1.81	1,172,961
30 Dec 24	1.79000 -0.04	1.88	1.76	1.79	907,401
27 Dec 24	1.83000 -0.15	1.98	1.79	1.97	725,690
26 Dec 24	1.98000 +0.04	1.99	1.90	1.92	239,077
24 Dec 24	1.94000 +0.07	1.94	1.85	1.86	188,785
23 Dec 24	1.87000 +0.02	1.87	1.82	1.84	464,760
20 Dec 24	1.85000 +0.06	1.88	1.78	1.78	699,719
19 Dec 24	1.79000 +0.00	1.85	1.76	1.83	405,713
18 Dec 24	1.79000 -0.12	1.93	1.75	1.93	868,209
17 Dec 24	1.91000 -0.04	1.95	1.90	1.94	287,535
16 Dec 24	1.95000 +0.03	1.98	1.90	1.91	394,869
13 Dec 24	1.92000 +0.00	1.94	1.87	1.92	555,189
12 Dec 24	1.92000 -0.11	2.00	1.92	2.00	869,842
11 Dec 24	2.03000 -0.04	2.10	2.01	2.09	586,120
10 Dec 24	2.07000 -0.02	2.12	2.04	2.07	747,227
09 Dec 24	2.09000 +0.08	2.10	2.00	2.00	680,250
06 Dec 24	2.01000 +0.10	2.02	1.92	1.94	536,195
05 Dec 24	1.91000 -0.12	2.02	1.90	1.98	724,098
04 Dec 24	2.03000 -0.07	2.10	2.00	2.08	634,672
03 Dec 24	2.10000 -0.05	2.14	2.03	2.13	637,989
02 Dec 24	2.15000 -0.08	2.25	2.10	2.25	802,909
29 Nov 24	2.23000 +0.12	2.25	1.92	1.92	1,159,200
27 Nov 24	2.11000 +0.15	2.12	1.96	1.97	630,100
26 Nov 24	1.96000 -0.07	2.04	1.95	2.02	492,210
25 Nov 24	2.03000 +0.10	2.05	1.93	1.96	843,663
22 Nov 24	1.93000 +0.04	1.96	1.87	1.89	638,787
21 Nov 24	1.89000 +0.06	1.90	1.81	1.81	729,574
20 Nov 24	1.83000 -0.01	1.87	1.76	1.84	589,162
19 Nov 24	1.84000 +0.14	1.84	1.67	1.67	735,137
18 Nov 24	1.70000 +0.00	1.75	1.69	1.71	426,089
15 Nov 24	1.70000 -0.04	1.83	1.70	1.76	639,617
14 Nov 24	1.74000 -0.07	1.84	1.74	1.80	720,005
13 Nov 24	1.81000 -0.10	1.95	1.81	1.88	703,754
12 Nov 24	1.91000 -0.07	1.97	1.86	1.94	471,802
11 Nov 24	1.98000 -0.17	2.12	1.93	2.12	646,655
08 Nov 24	2.15000 +0.06	2.15	2.02	2.05	770,340
07 Nov 24	2.09000 +0.06	2.09	1.81	1.90	1,645,853
06 Nov 24	2.03000 +0.11	2.03	1.89	1.98	1,362,239
05 Nov 24	1.92000 +0.12	1.94	1.77	1.78	838,763
04 Nov 24	1.80000 +0.05	1.82	1.73	1.75	377,794
01 Nov 24	1.75000 +0.02	1.81	1.74	1.75	459,947
31 Oct 24	1.73000 -0.15	1.87	1.73	1.87	506,845
30 Oct 24	1.88000 +0.02	1.90	1.81	1.85	411,086
29 Oct 24	1.86000 -0.01	1.88	1.83	1.86	326,948
28 Oct 24	1.87000 +0.12	1.87	1.78	1.78	643,170
25 Oct 24	1.75000 +0.00	1.78	1.73	1.75	296,447
24 Oct 24	1.75000 +0.00	1.78	1.72	1.73	394,983
23 Oct 24	1.75000 -0.02	1.79	1.70	1.76	782,614
22 Oct 24	1.77000 -0.08	1.85	1.76	1.81	513,494
21 Oct 24	1.85000 -0.04	1.90	1.84	1.89	354,380
18 Oct 24	1.89000 +0.06	1.91	1.82	1.83	514,471
17 Oct 24	1.83000 -0.07	1.92	1.82	1.90	726,658
16 Oct 24	1.90000 +0.03	1.90	1.85	1.90	639,146
15 Oct 24	1.87000 +0.07	1.90	1.75	1.80	787,272
14 Oct 24	1.80000 -0.03	1.85	1.79	1.84	224,292
11 Oct 24	1.83000 +0.04	1.84	1.78	1.78	215,684
10 Oct 24	1.79000 +0.03	1.81	1.73	1.74	514,009
09 Oct 24	1.76000 -0.08	1.84	1.75	1.83	499,431
08 Oct 24	1.84000 -0.04	1.89	1.81	1.89	472,961
07 Oct 24	1.88000 -0.03	1.95	1.81	1.93	638,478
04 Oct 24	1.91000 +0.14	1.93	1.77	1.80	683,883
03 Oct 24	1.77000 +0.00	1.81	1.75	1.76	358,375
02 Oct 24	1.77000 +0.05	1.78	1.70	1.72	521,841
01 Oct 24	1.72000 -0.08	1.80	1.69	1.80	477,554
30 Sep 24	1.80000 +0.01	1.84	1.75	1.78	464,950
27 Sep 24	1.79000 +0.04	1.81	1.75	1.77	558,541
26 Sep 24	1.75000 +0.05	1.77	1.72	1.75	465,958
25 Sep 24	1.70000 -0.07	1.79	1.69	1.78	456,397
24 Sep 24	1.77000 +0.00	1.87	1.74	1.75	794,787
23 Sep 24	1.77000 +0.04	1.82	1.71	1.75	863,601
20 Sep 24	1.73000 -0.17	1.90	1.71	1.90	2,248,829
19 Sep 24	1.90000 -0.01	1.99	1.89	1.99	488,303
18 Sep 24	1.91000 +0.01	2.01	1.86	1.91	1,059,130
17 Sep 24	1.90000 -0.28	2.13	1.84	2.13	1,408,058
16 Sep 24	2.18000 -0.01	2.23	2.16	2.22	507,255
13 Sep 24	2.19000 +0.07	2.20	2.12	2.16	540,240
12 Sep 24	2.12000 +0.15	2.12	1.96	1.96	396,981
11 Sep 24	1.97000 -0.06	2.02	1.92	2.00	358,173
10 Sep 24	2.03000 +0.02	2.03	1.95	2.00	396,498
09 Sep 24	2.01000 +0.09	2.02	1.90	1.92	518,754
06 Sep 24	1.92000 -0.07	2.04	1.91	1.98	623,699
05 Sep 24	1.99000 -0.03	2.09	1.98	2.01	348,168
04 Sep 24	2.02000 -0.09	2.11	2.01	2.11	785,435
03 Sep 24	2.11000 -0.07	2.23	2.11	2.14	680,242
30 Aug 24	2.18000 +0.00	2.24	2.12	2.19	541,375
29 Aug 24	2.18000 -0.04	2.23	2.16	2.20	548,978
28 Aug 24	2.22000 -0.12	2.34	2.18	2.33	406,480
27 Aug 24	2.34000 +0.11	2.36	2.19	2.19	818,835
26 Aug 24	2.23000 -0.05	2.31	2.19	2.31	817,920
23 Aug 24	2.28000 +0.01	2.41	2.27	2.28	754,188
22 Aug 24	2.27000 -0.22	2.49	2.27	2.49	667,649
21 Aug 24	2.49000 +0.22	2.49	2.27	2.32	1,356,820
20 Aug 24	2.27000 -0.08	2.35	2.23	2.32	621,695
19 Aug 24	2.35000 +0.06	2.36	2.13	2.16	1,977,939
16 Aug 24	2.29000 +0.12	2.38	2.11	2.18	2,952,512
15 Aug 24	2.17000 +0.74	2.17	1.77	1.77	14,619,147
14 Aug 24	1.43000 -0.02	1.51	1.42	1.46	729,507
13 Aug 24	1.45000 +0.04	1.47	1.43	1.44	456,428
12 Aug 24	1.41000 -0.11	1.52	1.40	1.50	855,090
09 Aug 24	1.52000 +0.00	1.56	1.48	1.51	292,895
08 Aug 24	1.52000 +0.02	1.53	1.49	1.50	263,358
07 Aug 24	1.50000 +0.00	1.58	1.48	1.52	754,496
06 Aug 24	1.50000 +0.03	1.58	1.46	1.49	662,339
05 Aug 24	1.47000 -0.13	1.59	1.47	1.51	1,233,156
02 Aug 24	1.60000 -0.09	1.68	1.55	1.64	960,467
01 Aug 24	1.69000 -0.15	1.85	1.67	1.84	685,446
31 Jul 24	1.84000 -0.07	1.92	1.83	1.91	358,169
30 Jul 24	1.91000 +0.09	1.91	1.81	1.81	374,764
29 Jul 24	1.82000 -0.10	1.95	1.81	1.92	488,995
26 Jul 24	1.92000 +0.05	1.94	1.85	1.93	329,309
25 Jul 24	1.87000 -0.07	1.96	1.86	1.93	457,011
24 Jul 24	1.94000 -0.09	2.05	1.92	2.03	247,023
23 Jul 24	2.03000 +0.08	2.03	1.89	1.92	586,351
22 Jul 24	1.95000 +0.15	1.97	1.76	1.79	629,912
19 Jul 24	1.80000 +0.00	1.84	1.77	1.82	290,568
18 Jul 24	1.80000 -0.15	1.96	1.78	1.93	730,064
17 Jul 24	1.95000 -0.12	2.09	1.93	2.05	497,080
16 Jul 24	2.07000 +0.15	2.09	1.94	1.95	907,690
15 Jul 24	1.92000 -0.05	2.00	1.86	2.00	341,493
12 Jul 24	1.97000 +0.00	2.00	1.87	1.97	623,677
11 Jul 24	1.97000 +0.28	1.98	1.73	1.74	1,169,568
10 Jul 24	1.69000 -0.01	1.73	1.66	1.71	294,795
09 Jul 24	1.70000 -0.05	1.74	1.68	1.73	322,166
08 Jul 24	1.75000 +0.03	1.82	1.72	1.75	392,198
05 Jul 24	1.72000 -0.01	1.73	1.69	1.71	606,327
03 Jul 24	1.73000 -0.02	1.79	1.73	1.75	221,905
02 Jul 24	1.75000 -0.01	1.76	1.68	1.74	410,946
01 Jul 24	1.76000 -0.06	1.85	1.72	1.83	423,396
28 Jun 24	1.82000 +0.03	1.86	1.75	1.81	1,349,236
27 Jun 24	1.79000 +0.00	1.83	1.73	1.80	337,006
26 Jun 24	1.79000 +0.14	1.79	1.65	1.66	423,780
25 Jun 24	1.65000 -0.05	1.73	1.64	1.69	350,905
24 Jun 24	1.70000 -0.18	1.89	1.70	1.88	640,640
21 Jun 24	1.88000 +0.05	1.92	1.84	1.86	566,024
20 Jun 24	1.83000 +0.09	1.84	1.74	1.75	427,585
18 Jun 24	1.74000 -0.13	1.92	1.74	1.92	374,262
17 Jun 24	1.87000 +0.14	1.88	1.70	1.74	543,935
14 Jun 24	1.73000 -0.03	1.77	1.71	1.73	389,002
13 Jun 24	1.76000 -0.09	1.93	1.75	1.86	475,181
12 Jun 24	1.85000 +0.07	1.97	1.82	1.83	737,076
11 Jun 24	1.78000 +0.00	1.78	1.71	1.76	585,875
10 Jun 24	1.78000 +0.00	1.82	1.76	1.76	543,201
07 Jun 24	1.78000 -0.03	1.83	1.76	1.77	580,549
06 Jun 24	1.81000 +0.07	1.83	1.73	1.74	490,334
05 Jun 24	1.74000 +0.03	1.75	1.71	1.73	455,572
04 Jun 24	1.71000 +0.01	1.72	1.68	1.68	309,009
03 Jun 24	1.70000 -0.07	1.77	1.69	1.77	724,399
31 May 24	1.77000 +0.20	1.79	1.62	1.65	1,216,799
30 May 24	1.57000 -0.01	1.61	1.57	1.59	237,310
29 May 24	1.58000 -0.01	1.62	1.57	1.59	297,808
28 May 24	1.59000 +0.08	1.60	1.51	1.51	526,254
24 May 24	1.51000 +0.02	1.55	1.46	1.50	882,634
23 May 24	1.49000 -0.04	1.56	1.49	1.53	775,631
22 May 24	1.53000 +0.01	1.55	1.50	1.52	344,134
21 May 24	1.52000 -0.08	1.61	1.51	1.60	795,215
20 May 24	1.60000 -0.03	1.70	1.58	1.65	781,262
17 May 24	1.63000 -0.04	1.71	1.63	1.67	511,242
16 May 24	1.67000 -0.02	1.72	1.64	1.69	665,246
15 May 24	1.69000 +0.09	1.70	1.60	1.60	759,737
14 May 24	1.60000 +0.02	1.63	1.58	1.58	600,641
13 May 24	1.58000 -0.04	1.66	1.58	1.63	717,869
10 May 24	1.62000 -0.07	1.72	1.62	1.67	530,670
09 May 24	1.69000 +0.02	1.77	1.63	1.65	1,151,387
08 May 24	1.67000 -0.08	1.76	1.65	1.75	715,943
07 May 24	1.75000 -0.04	1.80	1.71	1.78	863,429
06 May 24	1.79000 +0.17	1.80	1.65	1.66	1,417,282
03 May 24	1.62000 +0.08	1.62	1.54	1.60	1,537,411
02 May 24	1.54000 -0.63	1.83	1.51	1.82	5,309,108
01 May 24	2.17000 +0.04	2.21	2.14	2.15	599,592
30 Apr 24	2.13000 -0.09	2.18	2.12	2.18	455,865
29 Apr 24	2.22000 +0.03	2.22	2.17	2.20	450,958
26 Apr 24	2.19000 +0.01	2.23	2.16	2.20	344,340
25 Apr 24	2.18000 -0.02	2.21	2.14	2.18	359,241
24 Apr 24	2.20000 -0.02	2.22	2.16	2.21	293,900
23 Apr 24	2.22000 +0.05	2.25	2.17	2.18	414,401
22 Apr 24	2.17000 +0.03	2.19	2.10	2.15	1,249,953
19 Apr 24	2.14000 -0.07	2.22	2.10	2.18	633,993
18 Apr 24	2.21000 +0.02	2.25	2.17	2.22	693,508
17 Apr 24	2.19000 -0.04	2.25	2.17	2.24	464,371
16 Apr 24	2.23000 -0.08	2.30	2.23	2.30	382,639
15 Apr 24	2.31000 +0.03	2.33	2.22	2.30	764,648
12 Apr 24	2.28000 -0.06	2.36	2.27	2.35	429,430
11 Apr 24	2.34000 -0.03	2.39	2.32	2.39	478,233
10 Apr 24	2.37000 -0.04	2.42	2.33	2.38	675,765
09 Apr 24	2.41000 +0.01	2.42	2.38	2.42	466,954
08 Apr 24	2.40000 +0.00	2.42	2.38	2.42	414,885
05 Apr 24	2.40000 -0.01	2.42	2.39	2.41	342,167
04 Apr 24	2.41000 +0.01	2.52	2.40	2.43	355,141
03 Apr 24	2.40000 -0.03	2.47	2.40	2.42	286,951
02 Apr 24	2.43000 +0.02	2.45	2.33	2.35	454,983
01 Apr 24	2.41000 -0.06	2.48	2.37	2.47	488,657
28 Mar 24	2.47000 +0.04	2.51	2.42	2.44	423,690
27 Mar 24	2.43000 +0.06	2.44	2.38	2.40	603,200
26 Mar 24	2.37000 -0.11	2.50	2.37	2.46	1,146,084
25 Mar 24	2.48000 -0.01	2.54	2.45	2.51	433,603
22 Mar 24	2.49000 -0.05	2.56	2.48	2.54	307,167
21 Mar 24	2.54000 -0.06	2.64	2.53	2.63	453,760
20 Mar 24	2.60000 +0.00	2.64	2.53	2.57	297,994
19 Mar 24	2.60000 +0.03	2.62	2.58	2.58	139,626
18 Mar 24	2.57000 -0.04	2.63	2.57	2.62	251,431
15 Mar 24	2.61000 +0.02	2.63	2.57	2.59	636,695
14 Mar 24	2.59000 -0.09	2.68	2.56	2.66	347,044
13 Mar 24	2.68000 -0.04	2.77	2.66	2.74	244,405
12 Mar 24	2.72000 -0.04	2.78	2.72	2.77	216,630
11 Mar 24	2.76000 -0.14	2.92	2.74	2.90	343,810
08 Mar 24	2.90000 +0.05	2.95	2.84	2.85	667,180
07 Mar 24	2.85000 +0.23	2.95	2.65	2.68	1,330,762
06 Mar 24	2.62000 +0.11	2.64	2.48	2.53	691,210
05 Mar 24	2.51000 -0.03	2.54	2.50	2.53	222,668
04 Mar 24	2.54000 -0.07	2.61	2.53	2.60	431,183
01 Mar 24	2.61000 +0.01	2.66	2.57	2.59	391,295
29 Feb 24	2.60000 -0.01	2.68	2.58	2.68	486,003
28 Feb 24	2.61000 -0.10	2.69	2.60	2.66	246,907
27 Feb 24	2.71000 +0.04	2.73	2.68	2.69	227,501
26 Feb 24	2.67000 +0.03	2.67	2.61	2.62	244,753
23 Feb 24	2.64000 +0.03	2.65	2.55	2.62	306,218
22 Feb 24	2.61000 -0.09	2.70	2.60	2.69	324,657
21 Feb 24	2.70000 -0.03	2.72	2.66	2.70	193,328
20 Feb 24	2.73000 -0.05	2.76	2.70	2.74	204,709
16 Feb 24	2.78000 -0.06	2.84	2.77	2.82	228,457
15 Feb 24	2.84000 +0.12	2.86	2.71	2.74	432,111
14 Feb 24	2.72000 -0.03	2.82	2.66	2.80	529,122
13 Feb 24	2.75000 -0.06	2.88	2.66	2.70	1,190,298
12 Feb 24	2.81000 +0.17	2.83	2.67	2.67	460,495
09 Feb 24	2.64000 +0.15	2.65	2.47	2.50	495,175
08 Feb 24	2.49000 +0.02	2.49	2.42	2.49	300,083
07 Feb 24	2.47000 -0.11	2.58	2.46	2.58	411,636
06 Feb 24	2.58000 +0.20	2.60	2.36	2.37	588,637
05 Feb 24	2.38000 -0.07	2.47	2.37	2.47	525,509
02 Feb 24	2.45000 -0.11	2.53	2.40	2.50	1,117,944
01 Feb 24	2.56000 -0.03	2.72	2.50	2.60	1,516,247
31 Jan 24	2.59000 -0.11	2.76	2.59	2.70	475,590
30 Jan 24	2.70000 -0.16	2.83	2.70	2.83	241,752
29 Jan 24	2.86000 +0.11	2.87	2.70	2.74	502,437
26 Jan 24	2.75000 -0.04	2.81	2.73	2.78	202,810
25 Jan 24	2.79000 -0.01	2.86	2.76	2.86	237,258
24 Jan 24	2.80000 -0.11	2.95	2.80	2.95	183,686
23 Jan 24	2.91000 -0.03	2.99	2.89	2.97	253,051
22 Jan 24	2.94000 +0.16	2.94	2.82	2.84	522,189
19 Jan 24	2.78000 +0.00	2.80	2.73	2.80	254,434
18 Jan 24	2.78000 +0.00	2.82	2.73	2.78	249,136
17 Jan 24	2.78000 +0.00	2.79	2.73	2.77	221,991
16 Jan 24	2.78000 -0.05	2.83	2.77	2.83	223,677
12 Jan 24	2.83000 -0.02	2.90	2.82	2.90	204,314
11 Jan 24	2.85000 +0.03	2.88	2.78	2.81	345,105
10 Jan 24	2.82000 +0.04	2.82	2.76	2.78	358,543
09 Jan 24	2.78000 -0.04	2.80	2.75	2.79	199,434
08 Jan 24	2.82000 +0.05	2.89	2.77	2.78	306,273
05 Jan 24	2.77000 +0.03	2.82	2.68	2.71	396,058
04 Jan 24	2.74000 +0.04	2.77	2.68	2.72	345,394
03 Jan 24	2.70000 -0.15	2.79	2.68	2.75	496,407
02 Jan 24	2.85000 +0.02	2.92	2.81	2.82	375,461
29 Dec 23	2.83000 -0.08	2.94	2.81	2.92	372,916
28 Dec 23	2.91000 -0.10	3.03	2.89	2.99	452,119
27 Dec 23	3.01000 +0.04	3.05	2.97	2.98	417,799
26 Dec 23	2.97000 +0.10	2.97	2.86	2.88	226,970
22 Dec 23	2.87000 +0.00	2.90	2.84	2.88	234,207
21 Dec 23	2.87000 +0.09	2.88	2.83	2.84	213,714
20 Dec 23	2.78000 -0.06	2.90	2.75	2.84	476,409
19 Dec 23	2.84000 +0.13	2.85	2.73	2.74	433,197
18 Dec 23	2.71000 +0.04	2.74	2.65	2.70	326,831
15 Dec 23	2.67000 -0.11	2.80	2.63	2.80	905,813
14 Dec 23	2.78000 +0.05	2.85	2.72	2.79	582,644
13 Dec 23	2.73000 +0.10	2.75	2.61	2.63	407,097
12 Dec 23	2.63000 +0.04	2.63	2.53	2.60	270,956
11 Dec 23	2.59000 -0.06	2.64	2.56	2.62	378,575
08 Dec 23	2.65000 +0.00	2.69	2.62	2.62	276,337
07 Dec 23	2.65000 -0.01	2.68	2.61	2.68	443,142
06 Dec 23	2.66000 -0.09	2.80	2.63	2.79	409,954
05 Dec 23	2.75000 +0.11	2.77	2.61	2.61	537,746
04 Dec 23	2.64000 +0.10	2.65	2.50	2.50	470,318
01 Dec 23	2.54000 -0.07	2.60	2.39	2.50	1,445,458
30 Nov 23	2.61000 -0.05	2.72	2.60	2.68	300,462
29 Nov 23	2.66000 +0.01	2.73	2.65	2.69	267,707
28 Nov 23	2.65000 -0.05	2.70	2.63	2.70	340,729
27 Nov 23	2.70000 -0.08	2.78	2.69	2.72	253,131
24 Nov 23	2.78000 +0.03	2.83	2.72	2.74	164,724
22 Nov 23	2.75000 +0.05	2.77	2.68	2.71	192,883
21 Nov 23	2.70000 -0.01	2.76	2.66	2.71	342,751
20 Nov 23	2.71000 +0.14	2.79	2.58	2.58	386,342
17 Nov 23	2.57000 +0.05	2.58	2.51	2.52	545,455
16 Nov 23	2.52000 -0.02	2.60	2.45	2.50	455,105
15 Nov 23	2.54000 -0.14	2.73	2.53	2.66	483,940
14 Nov 23	2.68000 +0.13	2.68	2.60	2.61	483,322
13 Nov 23	2.55000 +0.08	2.57	2.46	2.46	250,803
10 Nov 23	2.47000 +0.03	2.50	2.39	2.42	347,668
09 Nov 23	2.44000 -0.22	2.67	2.44	2.65	633,064
08 Nov 23	2.66000 -0.07	2.92	2.66	2.87	1,068,818
07 Nov 23	2.73000 +0.05	2.74	2.61	2.70	359,971
06 Nov 23	2.68000 -0.12	2.80	2.67	2.75	331,355
03 Nov 23	2.80000 +0.18	2.82	2.63	2.69	335,779
02 Nov 23	2.62000 +0.05	2.64	2.59	2.59	205,797
01 Nov 23	2.57000 -0.07	2.63	2.53	2.63	292,468
31 Oct 23	2.64000 +0.01	2.65	2.51	2.62	399,086
30 Oct 23	2.63000 +0.05	2.64	2.52	2.63	417,869
27 Oct 23	2.58000 -0.04	2.62	2.51	2.62	252,949
26 Oct 23	2.62000 -0.02	2.67	2.58	2.63	262,936
25 Oct 23	2.64000 -0.17	2.81	2.64	2.77	254,814
24 Oct 23	2.81000 +0.12	2.82	2.70	2.70	254,494
23 Oct 23	2.69000 -0.06	2.79	2.69	2.73	279,797
20 Oct 23	2.75000 -0.04	2.79	2.74	2.79	261,798
19 Oct 23	2.79000 -0.03	2.87	2.77	2.83	331,955
18 Oct 23	2.82000 -0.18	2.97	2.82	2.97	225,454
17 Oct 23	3.00000 +0.12	3.01	2.86	2.86	327,886
16 Oct 23	2.88000 +0.04	2.91	2.81	2.86	256,547
13 Oct 23	2.84000 +0.02	2.86	2.80	2.81	232,366
12 Oct 23	2.82000 -0.05	2.86	2.77	2.86	390,479
11 Oct 23	2.87000 -0.05	2.93	2.80	2.93	321,156
10 Oct 23	2.92000 +0.04	2.96	2.86	2.87	230,264
09 Oct 23	2.88000 -0.11	2.99	2.83	2.96	279,161
06 Oct 23	2.99000 -0.09	3.10	2.96	3.07	495,357
05 Oct 23	3.08000 +0.19	3.10	2.88	2.88	933,932
04 Oct 23	2.89000 +0.29	2.93	2.62	2.65	770,885
03 Oct 23	2.60000 -0.07	2.66	2.58	2.64	412,150
02 Oct 23	2.67000 -0.05	2.75	2.65	2.74	309,650
29 Sep 23	2.72000 -0.01	2.76	2.69	2.75	305,402
28 Sep 23	2.73000 +0.00	2.79	2.72	2.74	231,990
27 Sep 23	2.73000 -0.07	2.85	2.69	2.83	593,347
26 Sep 23	2.80000 +0.00	2.83	2.77	2.79	421,373
25 Sep 23	2.80000 +0.10	2.80	2.69	2.70	329,711
22 Sep 23	2.70000 +0.00	2.74	2.69	2.72	395,517
21 Sep 23	2.70000 -0.04	2.72	2.65	2.72	268,072
20 Sep 23	2.74000 -0.09	2.86	2.73	2.83	294,833
19 Sep 23	2.83000 +0.12	2.84	2.70	2.70	416,620
18 Sep 23	2.71000 -0.02	2.73	2.69	2.72	281,335
15 Sep 23	2.73000 -0.04	2.80	2.71	2.77	465,213
14 Sep 23	2.77000 +0.06	2.81	2.74	2.75	295,408
13 Sep 23	2.71000 -0.04	2.77	2.70	2.74	347,894
12 Sep 23	2.75000 +0.03	2.77	2.68	2.68	420,629
11 Sep 23	2.72000 +0.09	2.72	2.64	2.66	357,670
08 Sep 23	2.63000 -0.04	2.67	2.63	2.66	339,674
07 Sep 23	2.67000 -0.09	2.74	2.65	2.73	599,444
06 Sep 23	2.76000 -0.09	2.86	2.75	2.84	372,642
05 Sep 23	2.85000 -0.07	2.92	2.81	2.90	459,697
01 Sep 23	2.92000 +0.07	3.00	2.85	2.85	463,600
31 Aug 23	2.85000 +0.00	2.95	2.84	2.84	432,869
30 Aug 23	2.85000 +0.04	2.86	2.81	2.81	445,088
29 Aug 23	2.81000 -0.03	2.86	2.77	2.85	787,490
28 Aug 23	2.84000 +0.03	2.91	2.83	2.87	286,690
25 Aug 23	2.81000 +0.00	2.83	2.77	2.80	324,642
24 Aug 23	2.81000 -0.04	2.87	2.80	2.84	287,414
23 Aug 23	2.85000 +0.02	2.89	2.82	2.82	296,364
22 Aug 23	2.83000 -0.07	2.98	2.83	2.93	410,671
21 Aug 23	2.90000 +0.00	2.92	2.82	2.89	433,527
18 Aug 23	2.90000 +0.03	2.93	2.82	2.84	434,772
17 Aug 23	2.87000 -0.04	2.91	2.84	2.90	627,446
16 Aug 23	2.91000 -0.17	3.06	2.91	3.05	861,391
15 Aug 23	3.08000 -0.07	3.20	3.08	3.15	629,184
14 Aug 23	3.15000 +0.07	3.16	3.02	3.03	717,654
11 Aug 23	3.08000 -0.07	3.22	3.01	3.12	2,572,998
10 Aug 23	3.15000 -0.45	3.71	3.12	3.71	1,743,707
09 Aug 23	3.60000 -0.50	4.03	3.55	4.00	2,104,640
08 Aug 23	4.10000 -0.10	4.22	4.06	4.16	1,020,061
07 Aug 23	4.20000 +0.00	4.22	4.12	4.20	356,108
04 Aug 23	4.20000 +0.06	4.27	4.14	4.15	469,844
03 Aug 23	4.14000 -0.02	4.17	4.11	4.14	396,045
02 Aug 23	4.16000 -0.05	4.21	4.14	4.21	293,328
01 Aug 23	4.21000 -0.05	4.26	4.14	4.24	315,372
31 Jul 23	4.26000 +0.06	4.30	4.16	4.22	600,375
28 Jul 23	4.20000 +0.17	4.26	4.03	4.07	1,472,358
27 Jul 23	4.03000 +0.06	4.07	3.98	3.98	468,663
26 Jul 23	3.97000 +0.08	3.98	3.89	3.89	290,524
25 Jul 23	3.89000 -0.05	3.95	3.88	3.90	278,443
24 Jul 23	3.94000 -0.01	3.98	3.91	3.95	278,043
21 Jul 23	3.95000 +0.05	3.98	3.90	3.94	423,284
20 Jul 23	3.90000 +0.00	3.96	3.86	3.91	286,556
19 Jul 23	3.90000 -0.02	3.98	3.89	3.92	292,945
18 Jul 23	3.92000 +0.10	3.96	3.81	3.83	507,803
17 Jul 23	3.82000 +0.02	3.85	3.76	3.80	251,002
14 Jul 23	3.80000 -0.07	3.89	3.79	3.83	323,990
13 Jul 23	3.87000 +0.01	3.92	3.86	3.87	285,164
12 Jul 23	3.86000 +0.10	3.88	3.81	3.82	324,310
11 Jul 23	3.76000 -0.03	3.84	3.73	3.82	400,251
10 Jul 23	3.79000 +0.13	3.82	3.66	3.67	374,827
07 Jul 23	3.66000 +0.08	3.69	3.57	3.59	679,655
06 Jul 23	3.58000 -0.01	3.62	3.50	3.52	529,884
05 Jul 23	3.59000 -0.19	3.75	3.55	3.75	1,253,709
03 Jul 23	3.78000 -0.09	3.82	3.73	3.82	331,647
30 Jun 23	3.87000 -0.03	3.94	3.80	3.92	728,855
29 Jun 23	3.90000 +0.07	3.92	3.81	3.81	457,649
28 Jun 23	3.83000 +0.05	3.85	3.69	3.76	492,930
27 Jun 23	3.78000 -0.01	3.86	3.71	3.77	494,784
26 Jun 23	3.79000 +0.14	3.85	3.61	3.65	894,809
23 Jun 23	3.65000 -0.21	3.86	3.57	3.80	12,654,649
22 Jun 23	3.86000 +0.02	3.91	3.81	3.85	711,880
21 Jun 23	3.84000 -0.13	4.00	3.76	3.96	1,330,626
20 Jun 23	3.97000 +0.10	4.03	3.82	3.85	992,329
16 Jun 23	3.87000 -0.05	3.94	3.85	3.93	914,276
15 Jun 23	3.92000 +0.01	3.96	3.86	3.89	517,485
14 Jun 23	3.91000 +0.03	4.03	3.89	3.90	575,890
13 Jun 23	3.88000 -0.03	3.95	3.82	3.95	887,494
12 Jun 23	3.91000 +0.17	3.99	3.71	3.75	1,616,332
09 Jun 23	3.74000 +0.06	3.75	3.68	3.71	314,693
08 Jun 23	3.68000 +0.03	3.70	3.64	3.67	307,862
07 Jun 23	3.65000 -0.07	3.74	3.62	3.72	241,203
06 Jun 23	3.72000 +0.07	3.75	3.65	3.65	225,565
05 Jun 23	3.65000 -0.14	3.79	3.65	3.75	279,506
02 Jun 23	3.79000 +0.21	3.80	3.54	3.56	472,437
01 Jun 23	3.58000 -0.11	3.62	3.49	3.50	561,221
31 May 23	3.69000 +0.08	3.73	3.55	3.56	326,015
30 May 23	3.61000 -0.02	3.74	3.55	3.62	316,565
26 May 23	3.63000 +0.05	3.65	3.54	3.54	332,156
25 May 23	3.58000 -0.09	3.68	3.54	3.64	247,371
24 May 23	3.67000 -0.01	3.68	3.57	3.65	319,967
23 May 23	3.68000 -0.10	3.86	3.64	3.78	389,372
22 May 23	3.78000 +0.09	3.80	3.65	3.71	556,436
19 May 23	3.69000 +0.09	3.71	3.61	3.61	270,573
18 May 23	3.60000 -0.04	3.71	3.58	3.64	433,295
17 May 23	3.64000 +0.06	3.74	3.55	3.58	371,866
16 May 23	3.58000 -0.03	3.63	3.45	3.56	353,886
15 May 23	3.61000 +0.08	3.65	3.50	3.53	362,853
12 May 23	3.53000 -0.11	3.65	3.51	3.62	287,242
11 May 23	3.64000 -0.08	3.69	3.58	3.66	284,270
10 May 23	3.72000 +0.16	3.74	3.55	3.58	513,619
09 May 23	3.56000 -0.02	3.59	3.50	3.53	231,105
08 May 23	3.58000 +0.04	3.58	3.48	3.55	223,216
05 May 23	3.54000 +0.03	3.59	3.46	3.55	444,318
04 May 23	3.51000 -0.04	3.65	3.36	3.49	972,386
03 May 23	3.55000 +0.29	3.58	3.24	3.24	654,126
02 May 23	3.26000 -0.20	3.42	3.22	3.42	584,370
01 May 23	3.46000 +0.12	3.54	3.38	3.42	989,438
28 Apr 23	3.34000 +0.17	3.38	3.19	3.20	1,001,837
27 Apr 23	3.17000 +0.47	3.20	2.86	2.86	1,000,179
26 Apr 23	2.70000 -0.07	2.80	2.40	2.73	282,146
25 Apr 23	2.77000 -0.19	2.94	2.77	2.91	353,488
24 Apr 23	2.96000 +0.04	3.01	2.94	2.95	211,693
21 Apr 23	2.92000 -0.05	3.01	2.91	2.97	333,050
20 Apr 23	2.97000 +0.05	2.99	2.90	2.90	151,655
19 Apr 23	2.92000 -0.05	2.99	2.90	2.92	285,742
18 Apr 23	2.97000 +0.03	3.06	2.94	2.95	516,358
17 Apr 23	2.94000 -0.06	2.99	2.88	2.99	516,844
14 Apr 23	3.00000 +0.04	3.03	2.89	2.96	799,640
13 Apr 23	2.96000 -0.11	3.10	2.88	3.07	599,539
12 Apr 23	3.07000 +0.03	3.13	3.03	3.04	465,666
11 Apr 23	3.04000 +0.06	3.10	2.91	2.98	434,683
10 Apr 23	2.98000 +0.12	3.01	2.83	2.84	445,442
06 Apr 23	2.86000 +0.13	2.86	2.70	2.73	161,463
05 Apr 23	2.73000 -0.11	2.87	2.70	2.80	420,502
04 Apr 23	2.84000 -0.10	2.98	2.84	2.93	244,508
03 Apr 23	2.94000 -0.03	3.05	2.91	2.98	415,909
31 Mar 23	2.97000 +0.06	2.98	2.92	2.94	222,074
30 Mar 23	2.91000 +0.04	2.92	2.81	2.87	220,787
29 Mar 23	2.87000 +0.02	2.87	2.83	2.87	201,331
28 Mar 23	2.85000 +0.02	2.87	2.82	2.82	161,619
27 Mar 23	2.83000 +0.02	2.87	2.78	2.83	215,153
24 Mar 23	2.81000 +0.03	2.83	2.75	2.75	165,542
23 Mar 23	2.78000 -0.04	2.87	2.76	2.84	179,808
22 Mar 23	2.82000 -0.09	2.95	2.82	2.88	202,441
21 Mar 23	2.91000 +0.13	2.95	2.79	2.81	331,375
20 Mar 23	2.78000 -0.02	2.85	2.78	2.80	328,897
17 Mar 23	2.80000 -0.05	2.84	2.78	2.78	336,714
16 Mar 23	2.85000 +0.13	2.86	2.64	2.70	244,995
15 Mar 23	2.72000 -0.13	2.84	2.63	2.77	499,609
14 Mar 23	2.85000 +0.14	2.87	2.77	2.80	374,117
13 Mar 23	2.71000 -0.07	2.78	2.69	2.74	255,208
10 Mar 23	2.78000 -0.04	2.85	2.74	2.76	343,718
09 Mar 23	2.82000 -0.13	3.02	2.79	2.97	547,822
08 Mar 23	2.95000 -0.01	3.00	2.93	2.95	218,948
07 Mar 23	2.96000 -0.06	3.06	2.92	3.01	246,506
06 Mar 23	3.02000 +0.01	3.08	3.00	3.02	206,285
03 Mar 23	3.01000 +0.06	3.03	2.91	2.95	295,370
02 Mar 23	2.95000 +0.08	2.97	2.85	2.85	232,566
01 Mar 23	2.87000 -0.03	2.95	2.87	2.89	227,248
28 Feb 23	2.90000 -0.03	2.98	2.88	2.93	142,153
27 Feb 23	2.93000 +0.08	2.96	2.86	2.89	249,057
24 Feb 23	2.85000 -0.14	2.96	2.85	2.93	292,973
23 Feb 23	2.99000 +0.04	3.04	2.87	2.87	241,740
22 Feb 23	2.95000 +0.00	3.07	2.95	2.97	211,955
21 Feb 23	2.95000 -0.15	3.11	2.95	3.08	343,492
17 Feb 23	3.10000 -0.08	3.19	3.01	3.19	361,296
16 Feb 23	3.18000 +0.02	3.20	3.09	3.14	244,324
15 Feb 23	3.16000 +0.12	3.16	2.92	3.03	353,306
14 Feb 23	3.04000 -0.14	3.19	3.03	3.19	574,521
13 Feb 23	3.18000 +0.09	3.18	3.04	3.09	414,793
10 Feb 23	3.09000 +0.03	3.10	3.04	3.04	363,994
09 Feb 23	3.06000 -0.06	3.13	3.04	3.11	394,358
08 Feb 23	3.12000 +0.02	3.14	3.03	3.09	513,999
07 Feb 23	3.09500 +0.12	3.13	2.92	2.95	595,214
06 Feb 23	2.98000 -0.02	3.01	2.93	2.95	545,107
03 Feb 23	3.00000 +0.12	3.07	2.82	2.87	811,939
02 Feb 23	2.88000 +0.43	2.91	2.55	2.58	1,027,247
01 Feb 23	2.45000 -0.07	2.54	2.40	2.51	649,218
31 Jan 23	2.52000 +0.13	2.54	2.37	2.39	351,311
30 Jan 23	2.39000 -0.09	2.49	2.39	2.49	209,841
27 Jan 23	2.48000 +0.04	2.48	2.43	2.44	161,710
26 Jan 23	2.44000 +0.02	2.46	2.39	2.42	235,732
25 Jan 23	2.42000 -0.06	2.50	2.39	2.43	347,944
24 Jan 23	2.48000 -0.10	2.60	2.47	2.58	442,599
23 Jan 23	2.58000 +0.20	2.58	2.37	2.41	1,032,949
20 Jan 23	2.38000 +0.04	2.38	2.34	2.35	347,277
19 Jan 23	2.34000 -0.03	2.38	2.33	2.33	117,217
18 Jan 23	2.37000 +0.00	2.44	2.36	2.39	222,299
17 Jan 23	2.37000 -0.01	2.45	2.31	2.40	277,490
13 Jan 23	2.38000 +0.07	2.39	2.31	2.32	290,581
12 Jan 23	2.31000 +0.08	2.32	2.22	2.25	305,059
11 Jan 23	2.23000 +0.17	2.25	2.06	2.08	370,422
10 Jan 23	2.06000 -0.01	2.11	2.06	2.07	207,492
09 Jan 23	2.07000 -0.01	2.14	2.07	2.08	187,618
06 Jan 23	2.08000 +0.01	2.10	2.06	2.10	168,239
05 Jan 23	2.07000 -0.03	2.10	2.03	2.03	197,596
04 Jan 23	2.10000 +0.03	2.11	2.02	2.06	221,124
03 Jan 23	2.07000 -0.02	2.14	2.02	2.11	242,726
30 Dec 22	2.09000 +0.03	2.09	2.00	2.03	182,530
29 Dec 22	2.06000 +0.09	2.10	1.98	2.01	260,578
28 Dec 22	1.97000 -0.01	2.01	1.95	1.96	247,277
27 Dec 22	1.98000 +0.00	2.04	1.94	2.00	316,222
23 Dec 22	1.98000 +0.00	2.00	1.95	1.96	212,299
22 Dec 22	1.98000 -0.03	2.00	1.93	2.00	214,839
21 Dec 22	2.01000 +0.05	2.03	1.95	1.96	232,083
20 Dec 22	1.96000 +0.00	1.97	1.91	1.95	238,561
19 Dec 22	1.96000 -0.02	1.99	1.90	1.99	337,525
16 Dec 22	1.98000 +0.08	1.98	1.85	1.86	1,071,987
15 Dec 22	1.90000 -0.05	1.95	1.88	1.91	476,089
14 Dec 22	1.95000 -0.01	2.01	1.94	1.97	388,805
13 Dec 22	1.96000 +0.03	2.04	1.95	1.96	433,568
12 Dec 22	1.93000 -0.04	1.97	1.91	1.96	417,159
09 Dec 22	1.97000 +0.03	2.00	1.92	1.92	197,422
08 Dec 22	1.94000 -0.04	2.01	1.93	1.97	398,965
07 Dec 22	1.98000 -0.04	2.02	1.96	1.99	425,843
06 Dec 22	2.02000 +0.00	2.05	1.98	2.00	413,181
05 Dec 22	2.02000 -0.03	2.15	2.02	2.02	395,235
02 Dec 22	2.05000 -0.05	2.07	1.95	1.96	508,960
01 Dec 22	2.10000 +0.05	2.15	2.03	2.03	403,068
30 Nov 22	2.05000 -0.04	2.09	1.99	2.05	431,636
29 Nov 22	2.09000 -0.06	2.16	2.09	2.16	424,468
28 Nov 22	2.15000 -0.05	2.24	2.14	2.18	289,528
25 Nov 22	2.20000 -0.09	2.27	2.16	2.27	186,708
23 Nov 22	2.29000 +0.00	2.32	2.28	2.29	145,050
22 Nov 22	2.29000 -0.04	2.34	2.29	2.33	214,095
21 Nov 22	2.33000 -0.07	2.38	2.33	2.38	291,159
18 Nov 22	2.40000 +0.08	2.40	2.32	2.34	288,141
17 Nov 22	2.32000 +0.01	2.34	2.25	2.34	286,025
16 Nov 22	2.31000 +0.00	2.37	2.26	2.30	225,164
15 Nov 22	2.31000 +0.09	2.43	2.24	2.30	505,588
14 Nov 22	2.22000 -0.07	2.28	2.20	2.27	177,126
11 Nov 22	2.29000 +0.10	2.35	2.17	2.17	354,107
10 Nov 22	2.19000 +0.12	2.24	2.11	2.14	420,586
09 Nov 22	2.07000 -0.01	2.11	2.04	2.06	327,514
08 Nov 22	2.08000 -0.01	2.13	2.05	2.12	297,206
07 Nov 22	2.09000 +0.21	2.14	2.06	2.07	421,515
14 Oct 22	1.88000 -0.12	2.07	1.86	2.03	474,581
13 Oct 22	2.00000 -0.01	2.03	1.92	1.95	315,499
12 Oct 22	2.01000 -0.02	2.02	1.95	2.02	1,217,948
11 Oct 22	2.03000 +0.04	2.06	1.96	2.01	328,535
10 Oct 22	1.99000 -0.03	2.04	1.97	2.00	251,880
07 Oct 22	2.02000 -0.03	2.05	1.99	2.02	258,572
06 Oct 22	2.05000 -0.08	2.16	2.01	2.11	415,535
05 Oct 22	2.13000 -0.11	2.23	2.13	2.23	251,916
04 Oct 22	2.24000 +0.06	2.29	2.18	2.20	339,340
03 Oct 22	2.18000 +0.10	2.20	2.04	2.09	377,645
30 Sep 22	2.08000 +0.02	2.20	2.05	2.05	268,367
29 Sep 22	2.06000 -0.11	2.15	2.06	2.12	209,996
28 Sep 22	2.17000 +0.09	2.20	2.07	2.09	551,456
27 Sep 22	2.08000 +0.08	2.10	2.00	2.01	336,781
26 Sep 22	2.00000 -0.05	2.07	1.99	2.03	496,949
23 Sep 22	2.05000 -0.08	2.10	2.04	2.09	424,695
22 Sep 22	2.13000 -0.03	2.16	2.09	2.14	280,019
21 Sep 22	2.16000 +0.00	2.19	2.12	2.16	470,008
20 Sep 22	2.16000 -0.07	2.20	2.14	2.19	206,619
19 Sep 22	2.23000 +0.04	2.23	2.14	2.16	316,413
16 Sep 22	2.19000 +0.01	2.22	2.13	2.16	1,547,623
15 Sep 22	2.18000 -0.05	2.24	2.15	2.21	466,864
14 Sep 22	2.23000 -0.01	2.33	2.19	2.23	639,214
13 Sep 22	2.24000 -0.03	2.37	2.20	2.24	742,697
12 Sep 22	2.27000 -0.11	2.38	2.24	2.38	719,938
09 Sep 22	2.38000 -0.02	2.48	2.38	2.41	266,843
08 Sep 22	2.40000 -0.01	2.44	2.33	2.36	315,186
07 Sep 22	2.41000 +0.10	2.42	2.30	2.30	295,294
06 Sep 22	2.31000 -0.05	2.40	2.26	2.40	1,544,373
02 Sep 22	2.36000 -0.05	2.44	2.33	2.42	270,126
01 Sep 22	2.41000 +0.03	2.42	2.29	2.34	489,343
31 Aug 22	2.38000 -0.08	2.55	2.38	2.46	939,376
30 Aug 22	2.46000 -0.08	2.55	2.41	2.55	300,764
29 Aug 22	2.54000 -0.03	2.60	2.49	2.52	200,665
26 Aug 22	2.57000 -0.10	2.69	2.52	2.68	276,378
25 Aug 22	2.67000 +0.06	2.70	2.60	2.63	293,012
24 Aug 22	2.61000 +0.03	2.68	2.54	2.56	197,035
23 Aug 22	2.58000 -0.04	2.70	2.49	2.65	234,737
22 Aug 22	2.62000 -0.20	2.79	2.62	2.79	339,865
19 Aug 22	2.82000 -0.07	2.87	2.80	2.83	373,784
18 Aug 22	2.89000 -0.03	2.91	2.78	2.85	349,986
17 Aug 22	2.92000 +0.10	2.92	2.74	2.79	542,870
16 Aug 22	2.82000 -0.15	2.97	2.78	2.92	1,016,888
15 Aug 22	2.97000 +0.29	2.99	2.64	2.64	961,353
12 Aug 22	2.68000 +0.04	2.68	2.58	2.66	636,173
11 Aug 22	2.64000 +0.46	2.78	2.27	2.35	1,630,100
10 Aug 22	2.18000 +0.11	2.19	2.05	2.11	628,851
09 Aug 22	2.07000 -0.07	2.17	2.00	2.15	973,367
08 Aug 22	2.14000 -0.03	2.25	2.13	2.21	444,768
05 Aug 22	2.17000 +0.08	2.20	2.13	2.19	677,869
04 Aug 22	2.09000 -0.01	2.13	2.08	2.12	298,191
03 Aug 22	2.10000 -0.01	2.17	2.09	2.15	452,665
02 Aug 22	2.11000 +0.01	2.13	2.07	2.07	256,561
01 Aug 22	2.10000 +0.00	2.14	2.07	2.07	1,072,851
29 Jul 22	2.10000 +0.00	2.13	2.07	2.09	373,524
28 Jul 22	2.10000 +0.00	2.13	2.04	2.10	262,707
27 Jul 22	2.10000 +0.06	2.12	2.05	2.05	280,509
26 Jul 22	2.04000 +0.01	2.06	2.00	2.02	318,037
25 Jul 22	2.03000 -0.09	2.15	2.00	2.12	482,304
22 Jul 22	2.12000 -0.11	2.25	2.10	2.23	337,722
21 Jul 22	2.23000 +0.03	2.26	2.18	2.21	457,971
20 Jul 22	2.20000 +0.10	2.23	2.10	2.10	704,958
19 Jul 22	2.10000 +0.04	2.12	2.03	2.09	766,935
18 Jul 22	2.06000 +0.03	2.14	2.05	2.05	518,314
15 Jul 22	2.03000 -0.05	2.15	2.00	2.10	820,542
14 Jul 22	2.08000 +0.00	2.14	2.04	2.06	516,402
13 Jul 22	2.08000 +0.02	2.10	2.02	2.02	598,954
12 Jul 22	2.06000 -0.08	2.16	2.04	2.12	425,918
11 Jul 22	2.14000 -0.04	2.19	2.10	2.14	670,748
08 Jul 22	2.18000 -0.01	2.20	2.12	2.16	515,560
07 Jul 22	2.19000 +0.18	2.19	2.01	2.01	1,186,337
06 Jul 22	2.01000 -0.06	2.10	2.01	2.07	667,988
05 Jul 22	2.07000 +0.15	2.08	1.88	1.92	619,084
01 Jul 22	1.92000 -0.04	2.01	1.87	1.95	1,483,091
30 Jun 22	1.96000 -0.06	2.06	1.95	2.00	824,086
29 Jun 22	2.02000 +0.02	2.08	1.98	2.00	729,325
28 Jun 22	2.00000 -0.11	2.15	2.00	2.09	953,605
27 Jun 22	2.11000 +0.05	2.14	2.00	2.11	1,058,907
24 Jun 22	2.06000 -0.08	2.27	2.04	2.16	12,206,884
23 Jun 22	2.14000 +0.22	2.15	2.02	2.06	1,382,915
22 Jun 22	1.92000 +0.08	1.95	1.78	1.80	1,907,495
21 Jun 22	1.84000 +0.05	1.89	1.75	1.83	1,953,546
17 Jun 22	1.79000 +0.03	1.85	1.74	1.77	2,876,341
16 Jun 22	1.76000 -0.13	1.88	1.70	1.88	1,604,401
15 Jun 22	1.89000 -0.08	1.99	1.85	1.97	1,151,192
14 Jun 22	1.97000 -0.04	2.03	1.89	2.03	1,007,056
13 Jun 22	2.01000 -0.08	2.06	1.97	2.06	1,103,878
10 Jun 22	2.09000 -0.19	2.21	2.07	2.21	965,745
09 Jun 22	2.28000 +0.04	2.33	2.14	2.20	1,222,934
08 Jun 22	2.24000 +0.04	2.27	2.14	2.20	1,296,349
07 Jun 22	2.20000 +0.16	2.22	2.01	2.02	2,207,728
06 Jun 22	2.04000 -0.09	2.14	2.02	2.13	1,139,987
03 Jun 22	2.13000 -0.06	2.16	2.09	2.16	595,110
02 Jun 22	2.19000 +0.14	2.22	2.00	2.03	1,287,789
01 Jun 22	2.05000 -0.03	2.08	2.02	2.05	1,381,709
31 May 22	2.08000 -0.08	2.17	2.07	2.13	711,705
27 May 22	2.16000 +0.08	2.19	2.07	2.13	770,477
26 May 22	2.08000 +0.06	2.10	2.00	2.02	1,538,032
25 May 22	2.02000 -0.12	2.14	2.02	2.12	972,631
24 May 22	2.14000 -0.08	2.24	2.13	2.20	858,316
23 May 22	2.22000 +0.05	2.23	2.11	2.23	1,428,329
20 May 22	2.17000 -0.04	2.32	2.16	2.23	1,076,523
19 May 22	2.21000 +0.01	2.26	2.15	2.25	1,316,516
18 May 22	2.20000 -0.10	2.33	2.20	2.33	1,054,513
17 May 22	2.30000 +0.04	2.33	2.24	2.29	2,655,223
16 May 22	2.26000 -0.05	2.35	2.26	2.32	689,471
13 May 22	2.31000 +0.02	2.37	2.29	2.35	1,026,594
12 May 22	2.29000 +0.15	2.33	2.08	2.12	1,250,988
11 May 22	2.14000 -0.08	2.36	2.13	2.28	1,284,037
10 May 22	2.22000 +0.13	2.33	2.16	2.22	1,786,294
09 May 22	2.09000 -0.21	2.29	2.08	2.29	1,312,149
06 May 22	2.30000 -0.11	2.47	2.29	2.44	1,091,354
05 May 22	2.41000 -0.15	2.73	2.39	2.60	1,375,480
04 May 22	2.56000 -0.09	2.65	2.46	2.65	1,204,740
03 May 22	2.65000 -0.02	2.71	2.59	2.67	1,145,805
02 May 22	2.67000 +0.01	2.77	2.60	2.66	824,870
29 Apr 22	2.66000 -0.17	2.88	2.66	2.78	673,450
28 Apr 22	2.83000 -0.19	3.39	2.77	3.31	786,481
27 Apr 22	3.02000 -0.13	3.17	3.00	3.15	608,774
26 Apr 22	3.15000 -0.19	3.30	3.14	3.29	367,174
25 Apr 22	3.34000 +0.04	3.36	3.22	3.26	530,652
22 Apr 22	3.30000 -0.22	3.52	3.29	3.50	370,924
21 Apr 22	3.52000 +0.01	3.55	3.44	3.55	647,117
20 Apr 22	3.51000 +0.00	3.58	3.49	3.55	314,907
19 Apr 22	3.51000 +0.31	3.55	3.20	3.20	773,314
18 Apr 22	3.20000 -0.07	3.23	3.13	3.23	482,406
14 Apr 22	3.27000 -0.16	3.45	3.27	3.45	382,083
13 Apr 22	3.43000 +0.33	3.43	3.10	3.10	1,117,590
12 Apr 22	3.10000 -0.09	3.28	3.10	3.24	661,612
11 Apr 22	3.19000 +0.01	3.20	3.11	3.15	535,432
08 Apr 22	3.18000 -0.04	3.23	3.15	3.22	420,983
07 Apr 22	3.22000 +0.02	3.29	3.16	3.19	297,070
06 Apr 22	3.20000 -0.07	3.29	3.14	3.27	499,295
05 Apr 22	3.27000 -0.07	3.36	3.25	3.32	404,123
04 Apr 22	3.34000 -0.04	3.41	3.32	3.36	314,308
01 Apr 22	3.38000 +0.07	3.39	3.31	3.31	815,183
31 Mar 22	3.31000 +0.01	3.35	3.25	3.31	326,727
30 Mar 22	3.30000 -0.07	3.44	3.29	3.37	759,616
29 Mar 22	3.37000 +0.07	3.46	3.31	3.37	413,704
28 Mar 22	3.30000 +0.07	3.30	3.20	3.25	471,446
25 Mar 22	3.23000 -0.03	3.30	3.20	3.26	574,677
24 Mar 22	3.26000 +0.10	3.31	3.19	3.21	461,974
23 Mar 22	3.16000 -0.11	3.27	3.15	3.25	725,575
22 Mar 22	3.27000 +0.00	3.38	3.27	3.31	538,118
21 Mar 22	3.27000 -0.09	3.67	3.27	3.40	630,913
18 Mar 22	3.36000 -0.16	3.53	3.36	3.52	2,338,903
17 Mar 22	3.52000 +0.08	3.55	3.37	3.41	433,897
16 Mar 22	3.44000 +0.10	3.52	3.35	3.42	517,287
15 Mar 22	3.34000 +0.08	3.38	3.25	3.26	422,949
14 Mar 22	3.26000 +0.07	3.35	3.19	3.21	786,815
11 Mar 22	3.19000 -0.15	3.39	3.18	3.37	449,056
10 Mar 22	3.34000 -0.09	3.43	3.26	3.38	227,261
09 Mar 22	3.43000 +0.10	3.49	3.37	3.39	784,479
08 Mar 22	3.33000 +0.09	3.46	3.18	3.28	857,561
07 Mar 22	3.24000 -0.06	3.37	3.23	3.33	605,899
04 Mar 22	3.30000 -0.14	3.41	3.24	3.38	391,277
03 Mar 22	3.44000 -0.09	3.59	3.40	3.54	455,439
02 Mar 22	3.53000 +0.12	3.56	3.42	3.42	525,372
01 Mar 22	3.41000 -0.06	3.53	3.39	3.43	567,816
28 Feb 22	3.47000 -0.09	3.56	3.43	3.54	502,281
25 Feb 22	3.56000 +0.02	3.59	3.50	3.56	593,047
24 Feb 22	3.54000 +0.13	3.54	3.25	3.30	891,138
23 Feb 22	3.41000 -0.01	3.55	3.41	3.48	440,095
22 Feb 22	3.42000 -0.20	3.63	3.41	3.60	733,009
18 Feb 22	3.62000 -0.10	3.76	3.62	3.70	561,080
17 Feb 22	3.72000 -0.14	3.87	3.71	3.84	498,898
16 Feb 22	3.86000 +0.03	3.87	3.73	3.82	394,710
15 Feb 22	3.83000 +0.09	3.90	3.81	3.83	677,029
14 Feb 22	3.74000 -0.15	3.88	3.65	3.65	737,453
11 Feb 22	3.89000 -0.03	4.01	3.87	3.90	786,073
10 Feb 22	3.92000 +0.01	4.03	3.89	3.92	1,501,321
09 Feb 22	3.91000 +0.06	3.95	3.83	3.87	896,300
08 Feb 22	3.85000 +0.18	3.86	3.70	3.70	839,226
07 Feb 22	3.67000 +0.06	3.71	3.60	3.64	673,439
04 Feb 22	3.61000 +0.03	3.61	3.51	3.57	506,175
03 Feb 22	3.58000 -0.12	3.77	3.57	3.69	621,384
02 Feb 22	3.70000 -0.06	3.82	3.70	3.78	1,053,836
01 Feb 22	3.76000 +0.11	3.81	3.62	3.65	870,904
31 Jan 22	3.65000 +0.18	3.67	3.43	3.45	1,533,702
28 Jan 22	3.47000 +0.02	3.52	3.33	3.41	1,356,001
27 Jan 22	3.45000 -0.62	4.12	3.31	4.05	3,815,034
26 Jan 22	4.07000 -0.03	4.36	4.04	4.12	1,374,878
25 Jan 22	4.10000 -0.14	4.22	4.04	4.14	860,741
24 Jan 22	4.24000 +0.19	4.26	3.97	4.00	917,141
21 Jan 22	4.05000 -0.12	4.23	4.04	4.13	860,366
20 Jan 22	4.17000 -0.01	4.51	4.16	4.18	721,708
19 Jan 22	4.18000 +0.10	4.29	3.96	4.00	1,052,525
18 Jan 22	4.08000 -0.16	4.19	4.06	4.15	675,779
14 Jan 22	4.24000 -0.20	4.41	4.16	4.37	734,389
13 Jan 22	4.44000 -0.03	4.54	4.41	4.47	622,649
12 Jan 22	4.47000 +0.02	4.58	4.45	4.46	913,300
11 Jan 22	4.45000 +0.10	4.48	4.33	4.36	1,046,351
10 Jan 22	4.35000 +0.08	4.35	4.12	4.25	838,267
07 Jan 22	4.27000 -0.19	4.48	4.26	4.42	645,476
06 Jan 22	4.46000 -0.02	4.64	4.41	4.59	686,326
05 Jan 22	4.48000 -0.33	4.81	4.47	4.80	618,430
04 Jan 22	4.81000 +0.03	4.86	4.69	4.79	877,466
03 Jan 22	4.78000 +0.01	4.87	4.73	4.82	409,954
31 Dec 21	4.77000 -0.07	4.86	4.74	4.86	451,137
30 Dec 21	4.84000 +0.03	4.94	4.81	4.82	489,510
29 Dec 21	4.81000 +0.02	4.82	4.72	4.77	506,744
28 Dec 21	4.79000 -0.04	4.93	4.78	4.82	392,297
27 Dec 21	4.83000 -0.06	4.84	4.76	4.80	599,181
23 Dec 21	4.89000 -0.09	5.02	4.83	5.00	365,871
22 Dec 21	4.98000 +0.20	5.00	4.78	4.80	780,727
21 Dec 21	4.78000 +0.06	4.80	4.73	4.80	616,387
20 Dec 21	4.72000 -0.11	4.77	4.58	4.67	679,118
17 Dec 21	4.83000 +0.07	4.94	4.64	4.71	2,629,566
16 Dec 21	4.76000 -0.11	5.00	4.73	4.90	793,244
15 Dec 21	4.87000 +0.20	4.88	4.60	4.67	1,092,196
14 Dec 21	4.67000 -0.15	4.89	4.65	4.76	755,095
13 Dec 21	4.82000 -0.11	4.98	4.78	4.91	781,315
10 Dec 21	4.93000 -0.12	5.08	4.93	5.08	706,058
09 Dec 21	5.05000 -0.27	5.28	5.04	5.20	730,719
08 Dec 21	5.32000 +0.27	5.41	5.07	5.09	1,769,553
07 Dec 21	5.05000 +0.18	5.16	4.91	4.91	1,193,265
06 Dec 21	4.87000 +0.01	4.95	4.75	4.86	797,813
03 Dec 21	4.86000 -0.12	4.98	4.78	4.96	847,629
02 Dec 21	4.98000 +0.17	5.00	4.59	4.59	1,068,269
01 Dec 21	4.81000 +0.00	5.11	4.81	4.95	1,521,934
30 Nov 21	4.81000 -0.22	4.97	4.72	4.96	1,640,960
29 Nov 21	5.03000 -0.09	5.20	5.00	5.19	644,815
26 Nov 21	5.12000 -0.17	5.18	4.93	5.15	834,477
24 Nov 21	5.29000 +0.12	5.32	5.10	5.12	955,686
23 Nov 21	5.17000 -0.15	5.32	5.07	5.29	1,066,520
22 Nov 21	5.32000 -0.11	5.44	5.27	5.40	1,778,455
19 Nov 21	5.43000 -0.19	5.63	5.42	5.62	1,303,218
18 Nov 21	5.62000 -0.06	5.71	5.54	5.71	1,802,092
17 Nov 21	5.68000 -0.06	5.78	5.60	5.71	628,469
16 Nov 21	5.74000 +0.05	5.79	5.61	5.68	690,889
15 Nov 21	5.69000 -0.16	5.90	5.66	5.89	998,712
12 Nov 21	5.85000 +0.10	5.89	5.76	5.80	703,494
11 Nov 21	5.75000 -0.08	5.89	5.70	5.70	1,003,317
10 Nov 21	5.83000 +0.09	5.93	5.68	5.72	1,872,647
09 Nov 21	5.74000 +0.28	5.90	5.22	5.39	5,361,025
08 Nov 21	5.46000 -0.15	5.61	5.39	5.61	1,471,808
05 Nov 21	5.61000 -0.27	5.91	5.51	5.89	2,169,086
04 Nov 21	5.88000 +0.36	5.91	5.41	5.49	1,684,132
03 Nov 21	5.52000 +0.16	5.57	5.38	5.39	1,699,587
02 Nov 21	5.36000 +0.02	5.41	5.13	5.23	1,200,044
01 Nov 21	5.34000 +0.35	5.43	4.93	4.99	2,084,491
29 Oct 21	4.99000 +0.47	5.72	4.43	4.55	25,455,880
28 Oct 21	4.52000 +0.09	4.54	4.40	4.49	743,015
27 Oct 21	4.43000 +0.13	4.44	4.25	4.30	783,028
26 Oct 21	4.30000 -0.09	4.52	4.30	4.37	745,769
25 Oct 21	4.39000 +0.02	4.50	4.27	4.49	736,882
22 Oct 21	4.37000 +0.31	4.45	4.21	4.21	1,348,588
21 Oct 21	4.06000 +0.08	4.13	3.98	3.99	376,889
20 Oct 21	3.98000 +0.01	4.04	3.96	3.98	403,286
19 Oct 21	3.97000 +0.17	4.03	3.81	3.81	740,249
18 Oct 21	3.80000 -0.13	3.96	3.75	3.92	614,265
15 Oct 21	3.93000 +0.01	4.14	3.92	3.99	684,727
14 Oct 21	3.92000 -0.01	4.06	3.88	4.03	434,620
13 Oct 21	3.93000 -0.10	4.06	3.90	4.03	466,052
12 Oct 21	4.03000 +0.03	4.19	4.00	4.02	714,426
11 Oct 21	4.00000 +0.10	4.02	3.89	3.92	455,448
08 Oct 21	3.90000 +0.07	3.94	3.82	3.82	612,943
07 Oct 21	3.83000 +0.11	3.85	3.70	3.73	458,179
06 Oct 21	3.72000 -0.14	3.84	3.70	3.78	510,233
05 Oct 21	3.86000 -0.17	4.03	3.76	4.01	810,458
04 Oct 21	4.03000 -0.03	4.10	3.92	4.08	767,221
01 Oct 21	4.06000 +0.11	4.09	3.84	3.95	736,264
30 Sep 21	3.95000 -0.02	4.02	3.88	3.96	786,773
29 Sep 21	3.97000 +0.01	4.03	3.94	4.00	911,851
28 Sep 21	3.96000 -0.04	4.01	3.87	4.01	870,825
27 Sep 21	4.00000 +0.11	4.09	3.93	4.00	1,407,730
24 Sep 21	3.89000 +0.09	3.93	3.65	3.78	1,199,381
23 Sep 21	3.80000 +0.23	3.92	3.50	3.59	2,534,386
22 Sep 21	3.57000 +0.07	3.62	3.50	3.55	602,960
21 Sep 21	3.50000 -0.01	3.59	3.48	3.52	774,417
20 Sep 21	3.51000 -0.22	3.71	3.47	3.66	785,882
17 Sep 21	3.73000 +0.23	3.79	3.47	3.52	3,030,927
16 Sep 21	3.50000 +0.00	3.66	3.49	3.49	1,133,858
15 Sep 21	3.50000 -0.04	3.57	3.46	3.54	921,564
14 Sep 21	3.54000 -0.13	3.72	3.54	3.71	674,659
13 Sep 21	3.67000 +0.01	3.70	3.57	3.67	820,872
10 Sep 21	3.66000 -0.09	3.80	3.65	3.80	352,823
09 Sep 21	3.75000 -0.02	3.83	3.74	3.79	353,471
08 Sep 21	3.77000 -0.17	3.96	3.77	3.92	449,933
07 Sep 21	3.94000 -0.01	4.04	3.92	3.97	279,280
03 Sep 21	3.95000 -0.11	4.09	3.90	4.07	386,377
02 Sep 21	4.06000 +0.02	4.10	4.02	4.02	164,714
01 Sep 21	4.04000 -0.03	4.13	4.01	4.11	299,333
31 Aug 21	4.07000 +0.10	4.10	3.92	3.93	243,954
30 Aug 21	3.97000 -0.10	4.08	3.97	4.06	241,613
27 Aug 21	4.07000 +0.16	4.12	3.87	3.91	391,268
26 Aug 21	3.91000 -0.07	4.01	3.88	3.97	271,335
25 Aug 21	3.98000 +0.10	4.03	3.85	3.85	332,608
24 Aug 21	3.88000 -0.19	4.08	3.88	4.08	442,795
23 Aug 21	4.07000 +0.21	4.08	3.82	3.87	655,803
20 Aug 21	3.86000 +0.31	3.94	3.53	3.53	603,790
19 Aug 21	3.55000 +0.02	3.60	3.50	3.50	702,146
18 Aug 21	3.53000 -0.02	3.67	3.53	3.53	465,960
17 Aug 21	3.55000 -0.05	3.68	3.47	3.63	946,644
16 Aug 21	3.60000 -0.05	3.70	3.57	3.64	833,740
13 Aug 21	3.65000 -0.23	3.89	3.64	3.87	760,231
12 Aug 21	3.88000 -0.09	3.97	3.71	3.91	979,905
11 Aug 21	3.97000 -0.06	4.01	3.91	4.01	480,199
10 Aug 21	4.03000 +0.05	4.05	3.94	3.98	390,954
09 Aug 21	3.98000 +0.01	4.04	3.89	3.93	424,052
06 Aug 21	3.97000 -0.20	4.16	3.93	4.16	558,330
05 Aug 21	4.17000 +0.08	4.17	4.05	4.07	268,711
04 Aug 21	4.09000 +0.22	4.12	3.80	3.82	628,246
03 Aug 21	3.87000 -0.19	4.09	3.82	4.09	638,016
02 Aug 21	4.06000 -0.04	4.19	4.06	4.10	353,087
30 Jul 21	4.10000 -0.04	4.16	4.07	4.13	342,959
29 Jul 21	4.14000 -0.01	4.23	4.12	4.21	245,577
28 Jul 21	4.15000 +0.10	4.18	4.07	4.09	259,753
27 Jul 21	4.05000 -0.07	4.12	4.02	4.08	400,372
26 Jul 21	4.12000 -0.07	4.23	4.09	4.22	280,573
23 Jul 21	4.19000 +0.03	4.21	4.13	4.15	221,481
22 Jul 21	4.16000 +0.02	4.20	4.12	4.12	259,264
21 Jul 21	4.14000 -0.04	4.24	4.10	4.20	497,583
20 Jul 21	4.18000 +0.27	4.23	3.91	3.94	1,155,113
19 Jul 21	3.91000 -0.12	4.01	3.82	4.00	568,749
16 Jul 21	4.03000 -0.06	4.14	4.03	4.14	402,279
15 Jul 21	4.09000 -0.09	4.16	4.06	4.15	383,227
14 Jul 21	4.18000 -0.09	4.40	4.16	4.31	402,039
13 Jul 21	4.27000 -0.10	4.39	4.27	4.38	397,578
12 Jul 21	4.37000 -0.15	4.53	4.33	4.48	633,933
09 Jul 21	4.52000 -0.04	4.59	4.47	4.59	175,943
08 Jul 21	4.56000 +0.05	4.58	4.20	4.28	608,297
07 Jul 21	4.51000 +0.11	4.54	4.36	4.40	551,557
06 Jul 21	4.40000 -0.01	4.50	4.33	4.42	361,876
02 Jul 21	4.41000 -0.14	4.55	4.39	4.53	295,079
01 Jul 21	4.55000 +0.03	4.65	4.50	4.56	393,042
30 Jun 21	4.52000 -0.10	4.64	4.52	4.61	194,427
29 Jun 21	4.62000 +0.01	4.72	4.61	4.66	232,909
28 Jun 21	4.61000 -0.02	4.70	4.49	4.63	519,311
25 Jun 21	4.63000 -0.05	4.72	4.60	4.66	1,303,482
24 Jun 21	4.68000 +0.15	4.74	4.61	4.62	502,800
23 Jun 21	4.53000 +0.11	4.58	4.41	4.42	477,549
22 Jun 21	4.42000 -0.02	4.48	4.37	4.46	307,058
21 Jun 21	4.44000 +0.15	4.49	4.27	4.30	535,754
18 Jun 21	4.29000 -0.29	4.61	4.29	4.50	2,003,944
17 Jun 21	4.58000 -0.15	4.75	4.50	4.52	761,641
16 Jun 21	4.73000 -0.07	4.82	4.70	4.78	595,230
15 Jun 21	4.80000 +0.15	4.88	4.65	4.67	898,510
14 Jun 21	4.65000 +0.19	4.74	4.47	4.50	793,182
11 Jun 21	4.46000 +0.06	4.56	4.39	4.40	404,431
10 Jun 21	4.40000 +0.04	4.45	4.35	4.39	348,732
09 Jun 21	4.36000 +0.03	4.46	4.30	4.34	372,207
08 Jun 21	4.33000 -0.02	4.40	4.25	4.39	823,155
07 Jun 21	4.35000 +0.01	4.48	4.33	4.39	577,484
04 Jun 21	4.34000 -0.01	4.35	4.30	4.35	505,278
03 Jun 21	4.35000 +0.06	4.45	4.20	4.25	661,375
02 Jun 21	4.29000 +0.04	4.30	4.24	4.24	1,977,756
01 Jun 21	4.25000 -0.01	4.29	4.23	4.26	447,667
28 May 21	4.26000 +0.02	4.31	4.23	4.25	887,399
27 May 21	4.24000 -0.02	4.32	4.23	4.27	802,584
26 May 21	4.26000 -0.08	4.36	4.26	4.35	478,433
25 May 21	4.34000 -0.14	4.50	4.34	4.47	376,954
24 May 21	4.48000 -0.10	4.63	4.45	4.59	362,664
21 May 21	4.58000 +0.11	4.67	4.46	4.51	254,246
20 May 21	4.47000 +0.04	4.48	4.36	4.44	503,690
19 May 21	4.43000 +0.02	4.45	4.29	4.33	776,422
18 May 21	4.41000 +0.03	4.55	4.39	4.40	489,035
17 May 21	4.38000 +0.02	4.46	4.27	4.33	276,670
14 May 21	4.36000 -0.01	4.39	4.14	4.19	1,377,927
13 May 21	4.37000 -0.17	4.64	4.27	4.60	754,880
12 May 21	4.54000 +0.11	4.58	4.36	4.42	700,466
11 May 21	4.43000 +0.11	4.50	4.32	4.32	1,211,049
10 May 21	4.32000 -0.52	4.84	4.32	4.82	640,621
07 May 21	4.84000 +0.33	4.87	4.64	4.69	5,665,905
06 May 21	4.51000 +0.04	4.53	4.35	4.45	1,126,914
05 May 21	4.47000 -0.06	4.57	4.42	4.55	373,386
04 May 21	4.53000 -0.13	4.62	4.48	4.62	629,559
03 May 21	4.66000 -0.04	4.75	4.62	4.74	541,598
30 Apr 21	4.70000 -0.01	4.76	4.63	4.68	764,932
29 Apr 21	4.71000 -0.19	4.95	4.63	4.92	1,033,535
28 Apr 21	4.90000 -0.42	5.23	4.80	5.15	1,799,829
27 Apr 21	5.32000 -0.19	5.63	5.29	5.57	707,991
26 Apr 21	5.51000 +0.18	5.55	5.34	5.36	803,689
23 Apr 21	5.33000 +0.07	5.39	5.26	5.26	660,053
22 Apr 21	5.26000 +0.15	5.41	5.16	5.16	658,159
21 Apr 21	5.11000 +0.18	5.13	4.93	4.95	508,166
20 Apr 21	4.93000 -0.23	5.13	4.91	5.11	657,416
19 Apr 21	5.16000 -0.05	5.21	5.06	5.15	486,584
16 Apr 21	5.21000 -0.09	5.34	5.17	5.34	380,541
15 Apr 21	5.30000 +0.04	5.38	5.21	5.26	546,840
14 Apr 21	5.26000 +0.04	5.30	5.22	5.22	298,677
13 Apr 21	5.22000 +0.04	5.25	5.11	5.16	408,079
12 Apr 21	5.18000 -0.03	5.24	5.10	5.21	369,216
09 Apr 21	5.21000 +0.03	5.34	5.12	5.15	583,075
08 Apr 21	5.18000 +0.23	5.18	4.95	5.00	1,043,241
07 Apr 21	4.95000 -0.13	5.09	4.91	5.09	788,670
06 Apr 21	5.08000 +0.10	5.13	4.98	4.98	517,735
05 Apr 21	4.98000 +0.01	5.06	4.96	4.97	556,701
01 Apr 21	4.97000 +0.02	5.06	4.94	4.96	490,289
31 Mar 21	4.95000 +0.16	5.17	4.80	4.84	885,680
30 Mar 21	4.79000 +0.16	4.83	4.55	4.61	508,910
29 Mar 21	4.63000 -0.23	4.86	4.63	4.85	709,817
26 Mar 21	4.86000 +0.01	4.93	4.72	4.90	548,919
25 Mar 21	4.85000 +0.11	4.96	4.61	4.64	754,009
24 Mar 21	4.74000 -0.22	5.13	4.74	5.08	999,855
23 Mar 21	4.96000 -0.22	5.14	4.86	5.13	595,934
22 Mar 21	5.18000 -0.01	5.31	5.10	5.17	575,281
19 Mar 21	5.19000 +0.06	5.25	5.02	5.13	1,418,257
18 Mar 21	5.13000 -0.16	5.37	5.09	5.24	496,354
17 Mar 21	5.29000 +0.03	5.29	5.14	5.23	444,693
16 Mar 21	5.26000 -0.16	5.40	5.13	5.40	510,112
15 Mar 21	5.42000 -0.02	5.54	5.37	5.53	416,422
12 Mar 21	5.44000 +0.07	5.52	5.32	5.38	499,312
11 Mar 21	5.37000 +0.12	5.41	5.26	5.33	499,414
10 Mar 21	5.25000 +0.08	5.32	5.17	5.21	414,948
09 Mar 21	5.17000 +0.21	5.24	5.00	5.00	479,162
08 Mar 21	4.96000 -0.12	5.15	4.93	5.06	817,667
05 Mar 21	5.08000 +0.14	5.09	4.69	4.93	868,631
04 Mar 21	4.94000 -0.37	5.27	4.77	5.20	1,204,544
03 Mar 21	5.31000 -0.30	5.66	5.31	5.65	796,634
02 Mar 21	5.61000 +0.15	5.64	5.37	5.52	1,120,055
01 Mar 21	5.46000 +0.48	5.49	5.10	5.10	729,095
26 Feb 21	4.98000 -0.18	5.16	4.96	5.14	911,946
25 Feb 21	5.16500 -0.12	5.38	5.06	5.29	934,126
24 Feb 21	5.28000 +0.01	5.45	5.13	5.19	1,053,751
23 Feb 21	5.27000 -0.23	5.32	5.06	5.32	1,117,146
22 Feb 21	5.50000 -0.11	5.66	5.43	5.62	932,349
19 Feb 21	5.61000 +0.02	5.73	5.57	5.70	923,311
18 Feb 21	5.59000 -0.16	5.75	5.57	5.71	792,185
17 Feb 21	5.75000 +0.01	5.90	5.62	5.89	911,717
16 Feb 21	5.74000 +0.22	5.79	5.57	5.60	1,190,855
12 Feb 21	5.52000 -0.04	5.62	5.48	5.57	442,224
11 Feb 21	5.56000 -0.05	5.69	5.39	5.69	715,159
10 Feb 21	5.61000 -0.28	6.01	5.59	5.98	884,466
09 Feb 21	5.89000 +0.15	6.01	5.69	5.80	1,818,546
08 Feb 21	5.74000 +0.31	5.75	5.44	5.44	2,230,859
05 Feb 21	5.42500 +0.16	5.49	5.16	5.30	1,368,864
04 Feb 21	5.26000 -0.03	5.40	5.23	5.34	590,097
03 Feb 21	5.29500 +0.34	5.41	5.18	5.25	1,407,585
02 Feb 21	4.96000 +0.03	5.00	4.79	4.95	843,894
01 Feb 21	4.93000 -0.01	5.05	4.86	5.02	932,985
29 Jan 21	4.94000 -0.42	5.36	4.82	5.30	1,437,637
28 Jan 21	5.36000 +0.17	5.70	5.24	5.37	1,547,900
27 Jan 21	5.19000 +0.04	5.42	4.95	5.06	1,801,913
26 Jan 21	5.15000 +0.07	5.25	5.00	5.10	735,291
25 Jan 21	5.08000 -0.03	5.20	4.95	5.10	1,064,125
22 Jan 21	5.11000 +0.03	5.16	4.96	5.08	732,325
21 Jan 21	5.08000 -0.30	5.38	5.06	5.36	1,031,677
20 Jan 21	5.38000 +0.62	5.40	4.77	4.77	2,801,117
19 Jan 21	4.76000 +0.01	4.97	4.67	4.96	989,439
15 Jan 21	4.75000 -0.22	4.97	4.63	4.95	677,815
14 Jan 21	4.97000 +0.10	5.03	4.77	4.88	665,207
13 Jan 21	4.87000 -0.13	4.93	4.73	4.90	631,207
12 Jan 21	5.00000 +0.20	5.01	4.76	4.81	516,065
11 Jan 21	4.80000 +0.06	4.88	4.66	4.69	397,470
08 Jan 21	4.74000 -0.21	5.03	4.60	5.00	719,728
07 Jan 21	4.94500 +0.07	5.10	4.84	5.00	1,154,211
06 Jan 21	4.88000 +0.40	5.02	4.60	4.67	1,751,535
05 Jan 21	4.48000 +0.23	4.59	4.31	4.47	911,459
04 Jan 21	4.25000 +0.08	4.40	4.15	4.15	846,867
31 Dec 20	4.17000 -0.02	4.43	4.13	4.20	621,916
30 Dec 20	4.19000 +0.07	4.25	4.07	4.13	627,105
29 Dec 20	4.12000 -0.14	4.27	4.12	4.25	443,944
28 Dec 20	4.26000 -0.17	4.53	3.96	4.45	987,127
24 Dec 20	4.43000 +0.03	4.45	4.34	4.40	339,961
23 Dec 20	4.40000 -0.05	4.54	4.37	4.47	682,411
22 Dec 20	4.45000 -0.07	4.65	4.42	4.65	560,590
21 Dec 20	4.52000 -0.19	4.68	4.47	4.67	801,616
18 Dec 20	4.71000 +0.05	4.86	4.66	4.70	1,237,643
17 Dec 20	4.66000 -0.01	4.74	4.63	4.65	642,221
16 Dec 20	4.67000 -0.02	4.79	4.60	4.70	1,063,103
15 Dec 20	4.69000 +0.24	4.70	4.30	4.43	1,098,692
14 Dec 20	4.45000 +0.08	4.57	4.37	4.44	1,025,597
11 Dec 20	4.37000 +0.04	4.41	4.22	4.31	547,620
10 Dec 20	4.33000 -0.07	4.45	4.26	4.39	592,815
09 Dec 20	4.40000 +0.02	4.59	4.33	4.43	863,218
08 Dec 20	4.38000 +0.17	4.39	4.15	4.21	563,432
07 Dec 20	4.21000 -0.10	4.37	4.18	4.35	389,347
04 Dec 20	4.31000 +0.26	4.33	4.04	4.04	591,983
03 Dec 20	4.05000 -0.07	4.20	3.98	4.13	500,570
02 Dec 20	4.12000 -0.11	4.20	3.97	4.07	1,054,363
01 Dec 20	4.23000 -0.23	4.52	4.21	4.46	765,353
30 Nov 20	4.46000 +0.16	4.54	4.31	4.35	867,889
27 Nov 20	4.30000 -0.06	4.46	4.26	4.41	386,547
25 Nov 20	4.36000 -0.18	4.63	4.23	4.60	994,667
24 Nov 20	4.54000 +0.14	4.70	4.44	4.48	1,498,721
23 Nov 20	4.40000 +0.49	4.62	3.91	3.95	3,497,885
20 Nov 20	3.91000 +0.01	3.93	3.71	3.85	664,688
19 Nov 20	3.90000 -0.04	4.01	3.88	3.90	504,031
18 Nov 20	3.94000 -0.05	4.14	3.93	3.96	852,002
17 Nov 20	3.99000 +0.05	4.02	3.72	3.77	931,473
16 Nov 20	3.94000 +0.10	3.94	3.77	3.87	798,128
13 Nov 20	3.84000 -0.04	3.96	3.83	3.95	1,074,438
12 Nov 20	3.88000 +0.40	3.99	3.51	3.51	1,927,587
11 Nov 20	3.48000 +0.13	3.50	3.29	3.35	722,802
10 Nov 20	3.35000 +0.26	3.44	3.05	3.09	1,348,400
09 Nov 20	3.09000 +0.20	3.17	3.03	3.05	935,620
06 Nov 20	2.89000 -0.28	3.19	2.86	3.19	754,795
05 Nov 20	3.17000 +0.13	3.26	3.08	3.08	1,060,073
04 Nov 20	3.04000 -0.28	3.35	3.01	3.23	730,946
03 Nov 20	3.32000 +0.21	3.33	3.00	3.02	1,216,121
02 Nov 20	3.11000 +0.20	3.12	2.86	2.91	679,328
30 Oct 20	2.91000 +0.12	3.03	2.87	3.00	969,379
29 Oct 20	2.79000 -0.05	2.91	2.77	2.85	1,006,688
28 Oct 20	2.84000 -0.16	2.98	2.82	2.95	910,768
27 Oct 20	3.00000 -0.06	3.09	2.94	3.05	902,305
26 Oct 20	3.06000 -0.04	3.14	3.00	3.06	586,285
23 Oct 20	3.10000 -0.03	3.14	3.08	3.10	445,888
22 Oct 20	3.13000 -0.08	3.23	3.10	3.18	745,904
21 Oct 20	3.21000 +0.05	3.23	3.11	3.20	400,982
20 Oct 20	3.16500 -0.09	3.42	3.09	3.32	741,583
19 Oct 20	3.25000 +0.13	3.35	3.13	3.16	639,371
16 Oct 20	3.12000 +0.06	3.31	3.00	3.06	1,370,570
15 Oct 20	3.06000 +0.14	3.11	2.84	2.87	831,371
14 Oct 20	2.92000 +0.12	2.94	2.76	2.83	481,317
13 Oct 20	2.80000 +0.10	2.85	2.67	2.69	573,583
12 Oct 20	2.70000 -0.03	2.80	2.62	2.78	674,308
09 Oct 20	2.73000 -0.13	2.90	2.69	2.88	931,493
08 Oct 20	2.86000 +0.10	2.90	2.78	2.80	786,995
07 Oct 20	2.76000 +0.08	2.89	2.72	2.72	563,685
06 Oct 20	2.68000 +0.03	2.89	2.66	2.66	1,551,402
05 Oct 20	2.65000 +0.10	2.73	2.57	2.58	634,470
02 Oct 20	2.55000 +0.02	2.59	2.43	2.43	1,689,218
01 Oct 20	2.53000 +0.13	2.59	2.37	2.37	558,051
30 Sep 20	2.40000 +0.00	2.48	2.37	2.43	2,156,733
29 Sep 20	2.40000 -0.05	2.60	2.35	2.60	586,613
28 Sep 20	2.45000 +0.15	2.50	2.34	2.38	473,605
25 Sep 20	2.30000 -0.03	2.40	2.29	2.31	277,221
24 Sep 20	2.32500 +0.02	2.35	2.22	2.30	1,131,904
23 Sep 20	2.31000 -0.11	2.42	2.29	2.41	1,029,119
22 Sep 20	2.42000 -0.19	2.63	2.41	2.60	558,497
21 Sep 20	2.61000 -0.04	2.67	2.37	2.53	2,052,534
18 Sep 20	2.65000 +0.30	2.80	2.32	2.39	3,110,115
17 Sep 20	2.35000 +0.04	2.39	2.30	2.37	268,828
16 Sep 20	2.31000 +0.01	2.37	2.30	2.32	297,292
15 Sep 20	2.30000 +0.03	2.34	2.25	2.30	300,934
14 Sep 20	2.27000 +0.01	2.34	2.24	2.25	320,607
11 Sep 20	2.26000 -0.04	2.34	2.23	2.30	290,758
10 Sep 20	2.30000 +0.01	2.37	2.28	2.30	326,996
09 Sep 20	2.29000 +0.05	2.34	2.25	2.26	259,348
08 Sep 20	2.24000 -0.01	2.31	2.17	2.24	368,879
04 Sep 20	2.25000 -0.01	2.28	2.19	2.27	473,223
03 Sep 20	2.26000 -0.04	2.31	2.24	2.28	661,327
02 Sep 20	2.30000 -0.01	2.36	2.26	2.36	358,060
01 Sep 20	2.31000 -0.02	2.34	2.26	2.31	421,977
31 Aug 20	2.33000 -0.06	2.39	2.31	2.38	534,280
28 Aug 20	2.38500 +0.11	2.42	2.24	2.28	828,572
27 Aug 20	2.28000 +0.03	2.30	2.22	2.24	331,991
26 Aug 20	2.25000 +0.01	2.31	2.22	2.24	477,282
25 Aug 20	2.24000 -0.05	2.31	2.23	2.30	363,394
24 Aug 20	2.29000 -0.13	2.46	2.27	2.46	511,221
21 Aug 20	2.42000 +0.08	2.48	2.30	2.30	612,269
20 Aug 20	2.34000 -0.05	2.44	2.33	2.36	487,962
19 Aug 20	2.39000 -0.05	2.47	2.38	2.44	305,035
18 Aug 20	2.44000 +0.02	2.46	2.39	2.42	563,046
17 Aug 20	2.42000 -0.13	2.58	2.40	2.50	650,326
14 Aug 20	2.55000 -0.15	2.73	2.50	2.72	684,161
13 Aug 20	2.70500 -0.03	2.78	2.66	2.78	608,495
12 Aug 20	2.73000 +0.04	2.76	2.64	2.72	581,435
11 Aug 20	2.69000 +0.06	2.76	2.63	2.63	325,230
10 Aug 20	2.63000 +0.02	2.69	2.56	2.62	380,970
07 Aug 20	2.61000 +0.02	2.62	2.50	2.55	353,165
06 Aug 20	2.59000 +0.00	2.62	2.53	2.60	291,748
05 Aug 20	2.59000 +0.04	2.68	2.56	2.61	521,400
04 Aug 20	2.55000 -0.19	2.79	2.50	2.77	714,403
03 Aug 20	2.74000 +0.51	2.77	2.23	2.24	2,239,361
31 Jul 20	2.23000 -0.04	2.26	2.19	2.25	433,093
30 Jul 20	2.27000 +0.00	2.28	2.17	2.22	369,872
29 Jul 20	2.27000 +0.08	2.27	2.19	2.22	267,004
28 Jul 20	2.19000 -0.12	2.31	2.19	2.27	310,047
27 Jul 20	2.31000 +0.10	2.33	2.19	2.20	402,960
24 Jul 20	2.21000 -0.09	2.34	2.21	2.29	390,603
23 Jul 20	2.30000 +0.04	2.38	2.26	2.28	954,403
22 Jul 20	2.26000 +0.01	2.28	2.21	2.25	242,255
21 Jul 20	2.25000 +0.01	2.32	2.23	2.26	355,880
20 Jul 20	2.24000 +0.05	2.27	2.17	2.18	352,913
17 Jul 20	2.19000 +0.02	2.24	2.15	2.15	379,300
16 Jul 20	2.17000 -0.03	2.20	2.10	2.18	276,900
15 Jul 20	2.20000 +0.08	2.22	2.15	2.16	531,900
14 Jul 20	2.12000 +0.07	2.13	2.04	2.06	346,400
13 Jul 20	2.05000 -0.02	2.15	2.03	2.11	628,600
10 Jul 20	2.07000 +0.09	2.10	1.97	2.00	430,500
09 Jul 20	1.98000 -0.04	2.06	1.96	2.04	565,800
08 Jul 20	2.02000 +0.03	2.06	1.97	2.04	694,800
07 Jul 20	1.99000 -0.19	2.19	1.98	2.16	943,600
06 Jul 20	2.18000 +0.01	2.24	2.14	2.18	430,900
02 Jul 20	2.17000 +0.04	2.23	2.13	2.18	627,200
01 Jul 20	2.13000 +0.10	2.17	2.05	2.05	701,600
30 Jun 20	2.03000 -0.13	2.17	2.02	2.16	1,963,100
29 Jun 20	2.16000 -0.04	2.23	2.11	2.21	543,000
26 Jun 20	2.20000 -0.03	2.25	2.14	2.23	1,393,742
25 Jun 20	2.23000 -0.08	2.34	2.20	2.31	794,140
24 Jun 20	2.31000 +0.02	2.37	2.22	2.31	615,347
23 Jun 20	2.29000 -0.05	2.46	2.27	2.46	709,945
22 Jun 20	2.34000 +0.06	2.41	2.23	2.26	591,799
19 Jun 20	2.28000 -0.05	2.38	2.05	2.35	669,965
18 Jun 20	2.33000 +0.06	2.33	2.22	2.25	326,752
17 Jun 20	2.27000 +0.01	2.36	2.20	2.27	422,715
16 Jun 20	2.26000 -0.02	2.44	2.23	2.40	619,712
15 Jun 20	2.28000 +0.15	2.29	2.05	2.13	435,172
12 Jun 20	2.13000 +0.07	2.21	2.05	2.11	522,657
11 Jun 20	2.06000 -0.32	2.37	2.03	2.37	1,037,181
10 Jun 20	2.38000 -0.18	2.54	2.36	2.53	566,048
09 Jun 20	2.56000 +0.03	2.59	2.40	2.50	463,832
08 Jun 20	2.53000 +0.06	2.58	2.46	2.48	763,152
05 Jun 20	2.47000 +0.03	2.59	2.44	2.50	875,823
04 Jun 20	2.44000 +0.06	2.48	2.28	2.35	665,819
03 Jun 20	2.38000 +0.32	2.39	2.05	2.05	927,496
02 Jun 20	2.06000 -0.05	2.16	1.95	1.96	904,389
01 Jun 20	2.11000 +0.01	2.20	2.03	2.11	504,535
29 May 20	2.10000 +0.01	2.12	2.03	2.06	416,912
28 May 20	2.09000 -0.09	2.25	2.07	2.22	473,395
27 May 20	2.18000 +0.06	2.20	2.07	2.18	468,438
26 May 20	2.12000 -0.06	2.27	2.07	2.27	588,478
22 May 20	2.18000 +0.13	2.24	2.01	2.06	532,031
21 May 20	2.05000 +0.12	2.07	1.90	1.91	603,976
20 May 20	1.93000 +0.02	2.00	1.86	1.94	442,768
19 May 20	1.91000 -0.05	2.00	1.90	1.96	389,218
18 May 20	1.96000 +0.05	2.00	1.89	2.00	627,778
15 May 20	1.91000 +0.08	1.94	1.78	1.84	402,650
14 May 20	1.83000 -0.09	1.91	1.75	1.88	488,507
13 May 20	1.92000 -0.09	2.01	1.82	2.00	778,608
12 May 20	2.00500 -0.07	2.15	2.00	2.10	754,069
11 May 20	2.08000 -0.08	2.20	2.06	2.16	551,658
08 May 20	2.16000 +0.09	2.18	2.05	2.12	499,937
07 May 20	2.07000 +0.03	2.15	2.02	2.04	489,186
06 May 20	2.04000 -0.08	2.15	2.02	2.15	403,589
05 May 20	2.12000 -0.11	2.29	2.09	2.26	441,834
04 May 20	2.23000 -0.07	2.34	2.13	2.30	723,750
01 May 20	2.30000 +0.07	2.30	2.11	2.17	694,845
30 Apr 20	2.23500 -0.17	2.40	2.16	2.36	673,665
29 Apr 20	2.40000 +0.32	2.45	2.13	2.45	1,697,468
28 Apr 20	2.08000 +0.18	2.08	1.82	1.98	692,691
27 Apr 20	1.90000 +0.05	1.94	1.83	1.88	532,092
24 Apr 20	1.85000 +0.03	1.90	1.76	1.85	316,547
23 Apr 20	1.82000 +0.06	1.87	1.75	1.76	397,707
22 Apr 20	1.76000 -0.01	1.80	1.69	1.80	284,923
21 Apr 20	1.77000 +0.00	1.79	1.68	1.74	207,728
20 Apr 20	1.77000 +0.00	1.85	1.69	1.71	446,360
17 Apr 20	1.77000 +0.07	1.93	1.70	1.75	604,304
16 Apr 20	1.70000 -0.14	1.85	1.70	1.81	461,641
15 Apr 20	1.84000 -0.12	2.00	1.82	1.92	411,194
14 Apr 20	1.96000 -0.06	2.13	1.92	2.06	522,884
13 Apr 20	2.02000 +0.02	2.05	1.90	2.00	352,806
09 Apr 20	2.00000 -0.01	2.20	1.96	2.06	451,466
08 Apr 20	2.01000 +0.11	2.01	1.83	1.93	439,522
07 Apr 20	1.90000 -0.04	2.04	1.88	2.04	559,315
06 Apr 20	1.94000 +0.21	1.95	1.77	1.80	622,520
03 Apr 20	1.73000 +0.02	1.74	1.58	1.71	437,637
02 Apr 20	1.71000 -0.01	1.75	1.63	1.72	275,811
01 Apr 20	1.72000 -0.18	1.84	1.71	1.83	573,988
31 Mar 20	1.90000 +0.16	1.90	1.70	1.71	746,173
30 Mar 20	1.74000 +0.07	1.74	1.60	1.62	396,972
27 Mar 20	1.67000 -0.09	1.74	1.60	1.71	594,327
26 Mar 20	1.76000 +0.18	1.87	1.60	1.61	1,015,971
25 Mar 20	1.58000 +0.23	1.64	1.33	1.43	1,215,301
24 Mar 20	1.35000 -0.09	1.54	1.35	1.51	1,728,045
23 Mar 20	1.44000 -0.12	1.66	1.40	1.58	392,854
20 Mar 20	1.56000 -0.08	1.74	1.47	1.67	718,796
19 Mar 20	1.64000 +0.26	1.71	1.39	1.41	489,464
18 Mar 20	1.38000 -0.28	1.63	1.36	1.55	629,256
17 Mar 20	1.66000 +0.22	1.70	1.35	1.51	808,771
16 Mar 20	1.44000 -0.29	1.76	1.41	1.75	746,653
13 Mar 20	1.73000 -0.16	2.10	1.62	2.03	1,334,472
12 Mar 20	1.89000 -0.38	2.14	1.88	2.14	722,327
11 Mar 20	2.27000 -0.09	2.44	2.20	2.31	795,391
10 Mar 20	2.36000 -0.16	2.64	2.34	2.56	633,055
09 Mar 20	2.52000 -0.27	2.66	2.50	2.65	541,235
06 Mar 20	2.79000 -0.19	2.98	2.75	2.91	382,006
05 Mar 20	2.98000 -0.13	3.08	2.95	3.03	373,894
04 Mar 20	3.11000 +0.05	3.13	3.03	3.09	446,716
03 Mar 20	3.06000 +0.09	3.19	2.97	2.97	684,144
02 Mar 20	2.97000 +0.01	3.01	2.85	2.88	504,974
28 Feb 20	2.96500 -0.01	3.05	2.89	2.89	666,785
27 Feb 20	2.97000 -0.10	3.21	2.93	2.99	439,995
26 Feb 20	3.07000 -0.02	3.12	2.86	3.07	844,661
25 Feb 20	3.09000 -0.13	3.31	3.07	3.23	489,475
24 Feb 20	3.22000 -0.10	3.29	3.21	3.25	330,583
21 Feb 20	3.32000 -0.05	3.39	3.31	3.38	298,718
20 Feb 20	3.37000 -0.05	3.44	3.33	3.42	492,220
19 Feb 20	3.42000 -0.03	3.52	3.39	3.45	628,592
18 Feb 20	3.45000 -0.07	3.50	3.42	3.50	471,876
14 Feb 20	3.52000 -0.10	3.65	3.43	3.65	495,983
13 Feb 20	3.62000 -0.07	3.68	3.46	3.68	429,343
12 Feb 20	3.69000 +0.09	3.76	3.61	3.62	435,780
11 Feb 20	3.60000 +0.19	3.62	3.41	3.42	562,145
10 Feb 20	3.41000 -0.03	3.54	3.37	3.45	528,406
07 Feb 20	3.44000 -0.15	3.63	3.40	3.60	565,280
06 Feb 20	3.59000 +0.00	3.70	3.54	3.63	531,001
05 Feb 20	3.59000 -0.03	3.75	3.55	3.70	453,850
04 Feb 20	3.62000 -0.13	3.86	3.60	3.77	941,491
03 Feb 20	3.75000 -0.14	4.20	3.72	3.93	868,258
31 Jan 20	3.89000 +0.08	3.90	3.71	3.81	881,513
30 Jan 20	3.81000 -0.47	4.27	3.75	4.25	1,408,452
29 Jan 20	4.27500 +0.51	4.68	4.24	4.40	2,717,853
28 Jan 20	3.77000 +0.00	3.87	3.73	3.78	723,522
27 Jan 20	3.77000 -0.16	3.92	3.73	3.87	876,369
24 Jan 20	3.93000 -0.05	3.97	3.83	3.96	779,142
23 Jan 20	3.98000 +0.03	4.04	3.79	4.00	2,276,084
22 Jan 20	3.95000 +0.29	3.97	3.69	3.77	2,164,041
21 Jan 20	3.66000 +0.38	4.00	3.58	3.70	1,342,214
17 Jan 20	3.28000 -0.15	3.59	3.25	3.48	826,975
16 Jan 20	3.43000 +0.18	3.46	3.28	3.32	651,175
15 Jan 20	3.25000 +0.22	3.33	3.01	3.01	844,781
14 Jan 20	3.03000 +0.29	3.06	2.74	2.80	1,206,524
13 Jan 20	2.74000 +0.12	2.74	2.60	2.62	389,868
10 Jan 20	2.62000 +0.01	2.64	2.59	2.60	368,282
09 Jan 20	2.61000 -0.04	2.68	2.60	2.67	378,413
08 Jan 20	2.65000 -0.06	2.79	2.63	2.73	387,882
07 Jan 20	2.71000 -0.07	2.76	2.67	2.71	338,423
06 Jan 20	2.78000 +0.04	2.80	2.71	2.71	375,969
03 Jan 20	2.74000 -0.02	2.78	2.69	2.70	412,322
02 Jan 20	2.76000 -0.06	2.89	2.76	2.85	546,486
31 Dec 19	2.82000 +0.02	2.82	2.79	2.80	279,314
30 Dec 19	2.80000 -0.02	2.83	2.75	2.83	423,129
27 Dec 19	2.82000 -0.21	3.04	2.80	3.03	470,832
26 Dec 19	3.03000 +0.23	3.05	2.79	2.84	409,357
24 Dec 19	2.80000 +0.04	2.83	2.75	2.77	324,461
23 Dec 19	2.76000 +0.00	2.79	2.67	2.76	366,834
20 Dec 19	2.76000 -0.03	2.82	2.74	2.79	666,442
19 Dec 19	2.79000 -0.01	2.82	2.76	2.82	247,109
18 Dec 19	2.80000 +0.03	2.82	2.73	2.78	740,017
17 Dec 19	2.77000 -0.04	2.83	2.77	2.80	473,104
16 Dec 19	2.81000 +0.00	2.88	2.79	2.82	513,569
13 Dec 19	2.81000 -0.03	2.87	2.78	2.82	383,551
12 Dec 19	2.84000 +0.02	2.91	2.81	2.81	289,052
11 Dec 19	2.82000 +0.03	2.86	2.77	2.80	310,317
10 Dec 19	2.79000 -0.06	2.86	2.78	2.85	291,182
09 Dec 19	2.85000 -0.03	2.94	2.85	2.87	338,890
06 Dec 19	2.88000 +0.03	2.96	2.88	2.88	304,157
05 Dec 19	2.85000 +0.09	2.87	2.78	2.78	351,448
04 Dec 19	2.76000 -0.04	2.88	2.74	2.74	613,621
03 Dec 19	2.80000 -0.15	2.94	2.73	2.90	718,880
02 Dec 19	2.95000 -0.13	3.14	2.90	3.10	773,789
29 Nov 19	3.08000 +0.03	3.10	3.00	3.00	516,646
27 Nov 19	3.05000 +0.14	3.06	2.83	2.93	469,904
26 Nov 19	2.91000 -0.05	3.03	2.90	2.96	1,468,943
25 Nov 19	2.96000 +0.13	3.05	2.84	2.84	532,788
22 Nov 19	2.83000 +0.07	2.85	2.75	2.78	422,845
21 Nov 19	2.76000 -0.02	2.80	2.70	2.78	550,351
20 Nov 19	2.78000 +0.03	2.80	2.70	2.74	706,484
19 Nov 19	2.75000 +0.06	2.77	2.68	2.70	573,680
18 Nov 19	2.69000 -0.06	2.79	2.68	2.79	488,750
15 Nov 19	2.75000 -0.06	2.83	2.69	2.82	356,522
14 Nov 19	2.81000 +0.13	2.82	2.67	2.67	487,392
13 Nov 19	2.68000 +0.00	2.73	2.65	2.68	411,491
12 Nov 19	2.68000 -0.01	2.75	2.66	2.72	312,775
11 Nov 19	2.69000 -0.08	2.80	2.67	2.77	269,083
08 Nov 19	2.77000 -0.10	2.88	2.77	2.86	397,491
07 Nov 19	2.87000 +0.01	2.91	2.83	2.88	442,034
06 Nov 19	2.86000 -0.11	2.99	2.85	2.99	457,006
05 Nov 19	2.97000 +0.21	2.97	2.76	2.78	608,149
04 Nov 19	2.76000 +0.20	2.81	2.61	2.65	646,755
01 Nov 19	2.56000 -0.04	2.66	2.46	2.57	555,864
31 Oct 19	2.60000 -0.15	2.69	2.56	2.61	437,294
30 Oct 19	2.75000 -0.14	2.79	2.48	2.74	1,778,131
29 Oct 19	2.89000 +0.00	2.95	2.83	2.92	470,460
28 Oct 19	2.89000 +0.11	2.90	2.76	2.76	289,083
25 Oct 19	2.78000 +0.03	2.83	2.74	2.76	250,603
24 Oct 19	2.75000 +0.02	2.77	2.71	2.77	220,470
23 Oct 19	2.73000 +0.10	2.74	2.60	2.63	243,936
22 Oct 19	2.63000 -0.09	2.71	2.60	2.71	306,872
21 Oct 19	2.72000 +0.06	2.75	2.63	2.69	233,944
18 Oct 19	2.66000 +0.10	2.69	2.53	2.53	387,175
17 Oct 19	2.56000 -0.08	2.64	2.55	2.64	278,173
16 Oct 19	2.64000 -0.04	2.70	2.61	2.68	164,635
15 Oct 19	2.68000 +0.05	2.72	2.62	2.62	184,460
14 Oct 19	2.63000 -0.04	2.66	2.56	2.66	269,298
11 Oct 19	2.67000 +0.09	2.75	2.62	2.62	247,944
10 Oct 19	2.58000 -0.04	2.63	2.56	2.63	301,675
09 Oct 19	2.62000 -0.01	2.66	2.58	2.64	259,256
08 Oct 19	2.63000 -0.10	2.74	2.62	2.71	303,938
07 Oct 19	2.73000 -0.01	2.82	2.71	2.73	334,846
04 Oct 19	2.74000 +0.05	2.75	2.66	2.68	382,540
03 Oct 19	2.69000 -0.04	2.75	2.62	2.72	536,824
02 Oct 19	2.73000 -0.07	2.77	2.66	2.77	427,523
01 Oct 19	2.80000 +0.03	2.83	2.70	2.72	593,855
30 Sep 19	2.77000 -0.08	2.87	2.76	2.86	525,285
27 Sep 19	2.85000 -0.06	2.99	2.85	2.92	311,080
26 Sep 19	2.91000 -0.12	3.04	2.87	3.03	268,117
25 Sep 19	3.03000 -0.08	3.11	3.02	3.10	280,431
24 Sep 19	3.11000 +0.04	3.14	3.04	3.08	554,098
23 Sep 19	3.07000 +0.10	3.08	2.92	3.00	330,815
20 Sep 19	2.97000 +0.08	3.06	2.88	2.88	2,505,559
19 Sep 19	2.89000 -0.03	2.99	2.88	2.94	504,200
18 Sep 19	2.92000 -0.16	3.10	2.88	3.09	585,411
17 Sep 19	3.08000 -0.05	3.17	3.06	3.12	432,701
16 Sep 19	3.13000 +0.10	3.13	3.00	3.02	662,221
13 Sep 19	3.03000 -0.01	3.13	3.02	3.06	551,544
12 Sep 19	3.04000 -0.12	3.21	3.03	3.20	620,853
11 Sep 19	3.16000 +0.15	3.25	3.00	3.02	640,571
10 Sep 19	3.01000 +0.04	3.13	2.90	2.97	1,196,641
09 Sep 19	2.97000 +0.15	3.00	2.81	2.85	585,018
06 Sep 19	2.82000 +0.16	2.85	2.67	2.69	540,947
05 Sep 19	2.66000 +0.06	2.70	2.62	2.63	450,656
04 Sep 19	2.60000 +0.00	2.65	2.55	2.65	326,441
03 Sep 19	2.60000 -0.08	2.70	2.55	2.67	446,275
30 Aug 19	2.68000 +0.05	2.70	2.63	2.66	300,855
29 Aug 19	2.63000 +0.01	2.66	2.60	2.65	289,324
28 Aug 19	2.62000 +0.04	2.64	2.54	2.56	342,393
27 Aug 19	2.58000 -0.04	2.68	2.53	2.64	481,104
26 Aug 19	2.62000 +0.01	2.73	2.58	2.61	326,352
23 Aug 19	2.61000 -0.13	2.75	2.60	2.73	579,100
22 Aug 19	2.74000 -0.04	2.85	2.68	2.81	747,939
21 Aug 19	2.78000 -0.03	2.91	2.77	2.86	495,340
20 Aug 19	2.81000 +0.02	2.83	2.75	2.79	723,092
19 Aug 19	2.79000 -0.04	2.92	2.73	2.85	1,403,856
16 Aug 19	2.83000 -0.23	2.91	2.35	2.56	2,942,000
15 Aug 19	3.06000 -0.29	3.42	3.03	3.36	2,282,218
14 Aug 19	3.35000 -0.12	3.45	3.31	3.42	648,497
13 Aug 19	3.47000 -0.02	3.61	3.44	3.50	613,166
12 Aug 19	3.49000 -0.07	3.56	3.37	3.53	642,692
09 Aug 19	3.56000 -0.15	3.73	3.55	3.68	396,584
08 Aug 19	3.71000 +0.08	3.76	3.62	3.63	407,226
07 Aug 19	3.63000 +0.04	3.64	3.52	3.56	267,743
06 Aug 19	3.59000 -0.04	3.71	3.57	3.67	450,055
05 Aug 19	3.63000 -0.25	3.84	3.61	3.78	695,153
02 Aug 19	3.88000 -0.14	4.13	3.85	4.02	387,846
01 Aug 19	4.02000 -0.12	4.18	3.99	4.11	348,473
31 Jul 19	4.14000 +0.03	4.27	4.09	4.10	473,589
30 Jul 19	4.11000 +0.07	4.14	3.98	4.00	231,665
29 Jul 19	4.04000 -0.05	4.12	4.01	4.12	201,116
26 Jul 19	4.09000 +0.05	4.12	4.00	4.06	434,649
25 Jul 19	4.04000 -0.05	4.09	3.89	4.06	501,272
24 Jul 19	4.09000 +0.10	4.12	3.97	3.99	751,087
23 Jul 19	3.99000 +0.07	4.01	3.90	3.94	478,465
22 Jul 19	3.92000 -0.06	4.02	3.85	4.00	566,950
19 Jul 19	3.98000 +0.18	3.99	3.77	3.77	849,200
18 Jul 19	3.80000 +0.17	3.81	3.61	3.63	740,855
17 Jul 19	3.63000 +0.03	3.67	3.57	3.59	406,859
16 Jul 19	3.60000 +0.09	3.64	3.50	3.50	260,927
15 Jul 19	3.51000 -0.10	3.64	3.50	3.62	324,678
12 Jul 19	3.61000 -0.04	3.64	3.51	3.62	420,845
11 Jul 19	3.65000 -0.01	3.68	3.55	3.64	348,493
10 Jul 19	3.66000 -0.04	3.75	3.59	3.70	311,681
09 Jul 19	3.70000 +0.02	3.71	3.65	3.67	303,008
08 Jul 19	3.68000 -0.13	3.85	3.67	3.79	366,187
05 Jul 19	3.81000 -0.05	3.84	3.72	3.82	289,184
03 Jul 19	3.86000 +0.04	3.88	3.81	3.84	105,428
02 Jul 19	3.82000 -0.09	3.91	3.64	3.75	404,314
01 Jul 19	3.91000 +0.04	4.02	3.88	3.88	498,534
28 Jun 19	3.87000 -0.01	3.90	3.74	3.87	1,028,059
27 Jun 19	3.88000 +0.09	3.89	3.77	3.80	375,713
26 Jun 19	3.79000 +0.00	3.85	3.77	3.79	270,577
25 Jun 19	3.79000 -0.07	3.93	3.76	3.85	782,455
24 Jun 19	3.86000 +0.09	3.93	3.77	3.79	821,127
21 Jun 19	3.77000 -0.15	3.91	3.66	3.89	1,804,589
20 Jun 19	3.92000 +0.10	3.93	3.77	3.86	716,072
19 Jun 19	3.82000 +0.08	3.82	3.70	3.75	575,445
18 Jun 19	3.74000 +0.04	3.91	3.67	3.74	756,355
17 Jun 19	3.70000 -0.01	3.72	3.56	3.71	425,816
14 Jun 19	3.71000 -0.01	3.79	3.66	3.70	545,577
13 Jun 19	3.72000 +0.05	3.73	3.59	3.67	537,480
12 Jun 19	3.67000 +0.13	3.67	3.49	3.52	389,013
11 Jun 19	3.54000 +0.00	3.62	3.51	3.54	1,235,273
10 Jun 19	3.54000 -0.06	3.67	3.45	3.46	806,599
07 Jun 19	3.60000 -0.11	3.71	3.00	3.52	3,267,914
06 Jun 19	3.71000 -0.01	3.73	3.65	3.70	365,836
05 Jun 19	3.72000 +0.04	3.81	3.69	3.71	624,916
04 Jun 19	3.68000 +0.01	3.75	3.62	3.62	1,173,579
03 Jun 19	3.67000 -0.04	3.74	3.64	3.74	446,214
31 May 19	3.71000 -0.01	3.73	3.58	3.70	659,111
30 May 19	3.72000 -0.09	3.85	3.71	3.80	481,652
29 May 19	3.81000 -0.06	3.91	3.79	3.84	488,070
28 May 19	3.87000 -0.10	3.97	3.85	3.96	441,881
24 May 19	3.97000 +0.03	4.00	3.93	3.95	1,008,862
23 May 19	3.94000 +0.01	3.97	3.88	3.90	669,547
22 May 19	3.93000 +0.03	3.94	3.84	3.89	561,312
21 May 19	3.90000 +0.03	3.95	3.87	3.88	321,463
20 May 19	3.87000 -0.04	3.90	3.78	3.78	380,561
17 May 19	3.91000 -0.01	3.96	3.82	3.87	342,349
16 May 19	3.92000 -0.02	4.05	3.92	3.94	296,867
15 May 19	3.94000 -0.05	3.98	3.89	3.96	599,274
14 May 19	3.99000 -0.01	4.09	3.99	4.01	521,770
13 May 19	4.00000 -0.14	4.07	3.98	4.05	547,383
10 May 19	4.14000 -0.04	4.16	4.05	4.16	350,918
09 May 19	4.18000 -0.03	4.21	4.09	4.18	1,020,222
08 May 19	4.21000 -0.01	4.24	4.12	4.20	358,713
07 May 19	4.22000 -0.15	4.35	4.19	4.32	405,715
06 May 19	4.37000 +0.06	4.40	4.17	4.22	401,091
03 May 19	4.31000 +0.11	4.35	4.17	4.23	710,047
02 May 19	4.20000 +0.15	4.22	3.97	4.04	503,447
01 May 19	4.05000 -0.09	4.17	4.00	4.14	1,566,127
30 Apr 19	4.14000 -0.21	4.35	4.13	4.35	1,313,911
29 Apr 19	4.35000 +0.00	4.39	4.25	4.36	386,748
26 Apr 19	4.35000 +0.10	4.41	4.26	4.28	895,227
25 Apr 19	4.25000 +0.01	4.36	4.04	4.18	1,132,685
24 Apr 19	4.24000 -0.18	4.62	4.05	4.61	1,587,919
23 Apr 19	4.42000 +0.25	4.51	4.12	4.19	1,014,048
22 Apr 19	4.17000 +0.07	4.18	4.06	4.10	406,744
18 Apr 19	4.10000 +0.09	4.13	3.93	3.98	630,742
17 Apr 19	4.01000 -0.24	4.35	3.96	4.27	659,932
16 Apr 19	4.25000 -0.02	4.31	4.20	4.28	297,796
15 Apr 19	4.27000 -0.13	4.43	4.24	4.41	328,153
12 Apr 19	4.40000 +0.08	4.48	4.33	4.35	444,217
11 Apr 19	4.32000 -0.08	4.40	4.24	4.39	1,439,971
10 Apr 19	4.40000 -0.15	4.56	4.37	4.55	988,276
09 Apr 19	4.55000 -0.04	4.59	4.46	4.59	631,351
08 Apr 19	4.59000 +0.10	4.61	4.43	4.44	527,316
05 Apr 19	4.49000 -0.08	4.59	4.47	4.58	647,334
04 Apr 19	4.57000 -0.07	4.69	4.45	4.65	500,142
03 Apr 19	4.64000 +0.09	4.71	4.42	4.57	812,521
02 Apr 19	4.55000 -0.02	4.55	4.48	4.54	476,261
01 Apr 19	4.57000 -0.20	4.83	4.54	4.75	756,422
29 Mar 19	4.77000 +0.07	4.78	4.69	4.71	580,612
28 Mar 19	4.70000 +0.03	4.76	4.57	4.69	542,604
27 Mar 19	4.67000 +0.04	4.68	4.45	4.61	457,976
26 Mar 19	4.63000 -0.01	4.78	4.60	4.70	426,915
25 Mar 19	4.64000 -0.07	4.73	4.58	4.70	297,632
22 Mar 19	4.71000 -0.09	4.89	4.71	4.78	663,093
21 Mar 19	4.80000 -0.05	4.96	4.75	4.82	663,328
20 Mar 19	4.85000 +0.04	4.91	4.72	4.82	681,732
19 Mar 19	4.81000 +0.14	4.84	4.63	4.70	508,870
18 Mar 19	4.67000 +0.21	4.68	4.39	4.40	814,230
15 Mar 19	4.46000 +0.05	4.57	4.32	4.41	5,724,901
14 Mar 19	4.41000 -0.17	4.60	4.40	4.56	1,448,370
13 Mar 19	4.58000 -0.05	4.74	4.51	4.65	1,324,126
12 Mar 19	4.63000 -0.09	4.78	4.52	4.72	1,415,498
11 Mar 19	4.72000 -0.05	4.83	4.58	4.80	1,389,766
08 Mar 19	4.77000 -0.15	4.95	4.71	4.88	868,195
07 Mar 19	4.92000 -0.08	4.99	4.83	4.99	491,337
06 Mar 19	5.00000 -0.12	5.13	4.93	5.11	507,124
05 Mar 19	5.12000 -0.02	5.21	5.01	5.08	613,854
04 Mar 19	5.14000 -0.02	5.18	4.99	5.17	671,439
01 Mar 19	5.16000 +0.34	5.21	4.84	4.84	781,520
28 Feb 19	4.82000 -0.14	5.01	4.81	4.95	593,064
27 Feb 19	4.96000 -0.07	5.05	4.95	5.00	433,996
26 Feb 19	5.03000 -0.16	5.20	4.97	5.19	587,314
25 Feb 19	5.19000 -0.09	5.33	5.16	5.30	549,121
22 Feb 19	5.28000 +0.01	5.40	5.18	5.28	946,318
21 Feb 19	5.27000 +0.10	5.28	5.11	5.17	1,172,257
20 Feb 19	5.17000 +0.07	5.19	5.06	5.09	588,376
19 Feb 19	5.10000 +0.17	5.13	4.90	4.94	571,464
15 Feb 19	4.93000 +0.12	4.96	4.80	4.84	623,399
14 Feb 19	4.81000 -0.10	4.98	4.75	4.91	568,059
13 Feb 19	4.91000 -0.09	5.06	4.90	5.00	914,404
12 Feb 19	5.00000 -0.25	5.33	4.94	5.25	1,231,898
11 Feb 19	5.25000 +0.13	5.28	5.05	5.11	1,439,347
08 Feb 19	5.12000 +0.18	5.13	4.85	4.90	1,320,795
07 Feb 19	4.94000 +0.00	4.95	4.74	4.92	1,285,627
06 Feb 19	4.94000 +0.20	4.97	4.65	4.75	1,329,528
05 Feb 19	4.74000 +0.17	4.75	4.54	4.57	1,197,214
04 Feb 19	4.57000 +0.24	4.57	4.30	4.37	1,178,256
01 Feb 19	4.33000 -0.07	4.43	4.29	4.40	521,133
31 Jan 19	4.40000 -0.01	4.50	4.37	4.39	656,614
30 Jan 19	4.41000 -0.03	4.50	4.32	4.48	472,650
29 Jan 19	4.44000 +0.19	4.49	4.21	4.35	944,303
28 Jan 19	4.25000 -0.22	4.62	4.22	4.48	1,151,465
25 Jan 19	4.47000 +0.22	4.52	4.18	4.28	1,748,218
24 Jan 19	4.25000 -0.17	4.41	4.13	4.41	849,928
23 Jan 19	4.42000 +0.45	4.61	4.12	4.50	3,011,385
22 Jan 19	3.97000 +0.10	4.06	3.88	3.91	802,798
18 Jan 19	3.87000 +0.03	3.93	3.55	3.82	1,079,470
17 Jan 19	3.84000 -0.04	3.91	3.73	3.86	453,685
16 Jan 19	3.88000 -0.06	4.05	3.80	3.98	885,414
15 Jan 19	3.94000 +0.00	4.02	3.83	3.94	661,970
14 Jan 19	3.94000 -0.06	4.06	3.86	3.98	998,708
11 Jan 19	4.00000 +0.15	4.12	3.78	3.81	1,208,463
10 Jan 19	3.85000 +0.11	3.93	3.70	3.70	407,455
09 Jan 19	3.74000 +0.12	3.75	3.60	3.64	372,517
08 Jan 19	3.62000 +0.07	3.67	3.54	3.59	315,230
07 Jan 19	3.55000 +0.12	3.60	3.42	3.43	550,867
04 Jan 19	3.43000 +0.11	3.48	3.31	3.36	385,177
03 Jan 19	3.32000 -0.18	3.52	3.29	3.46	590,488
02 Jan 19	3.50000 +0.09	3.55	3.28	3.36	696,271
31 Dec 18	3.41000 -0.04	3.49	3.34	3.45	503,860
28 Dec 18	3.45000 +0.14	3.50	3.23	3.31	758,068
27 Dec 18	3.31000 -0.05	3.38	3.23	3.24	629,387
26 Dec 18	3.36000 +0.05	3.38	3.16	3.32	1,366,333
24 Dec 18	3.31000 -0.08	3.38	3.26	3.36	422,064
21 Dec 18	3.39000 -0.02	3.58	3.26	3.49	3,281,533
20 Dec 18	3.41000 -0.20	3.73	3.23	3.62	3,240,470
19 Dec 18	3.61000 -0.03	3.74	3.51	3.64	1,612,618
18 Dec 18	3.64000 -0.01	3.78	3.58	3.71	670,801
17 Dec 18	3.65000 -0.13	3.80	3.62	3.78	770,203
14 Dec 18	3.78000 -0.01	3.82	3.74	3.75	699,006
13 Dec 18	3.79000 -0.09	3.92	3.78	3.91	492,376
12 Dec 18	3.88000 -0.03	4.01	3.87	3.96	503,296
11 Dec 18	3.91000 -0.06	4.01	3.85	4.01	524,591
10 Dec 18	3.97000 +0.12	4.00	3.82	3.83	658,556
07 Dec 18	3.85000 -0.08	3.91	3.76	3.90	612,161
06 Dec 18	3.93000 -0.04	3.94	3.75	3.92	870,173
04 Dec 18	3.97000 -0.03	4.03	3.82	4.00	742,128
03 Dec 18	4.00000 -0.10	4.13	3.96	4.11	1,219,066
30 Nov 18	4.10000 +0.04	4.24	4.01	4.02	917,742
29 Nov 18	4.06000 -0.13	4.23	4.05	4.15	546,679
28 Nov 18	4.19000 -0.08	4.32	4.19	4.26	649,367
27 Nov 18	4.27000 -0.17	4.39	4.24	4.39	381,011
26 Nov 18	4.44000 -0.07	4.58	4.22	4.58	717,597
23 Nov 18	4.51000 +0.21	4.60	4.25	4.25	268,666
21 Nov 18	4.30000 +0.07	4.40	4.26	4.28	384,404
20 Nov 18	4.23000 -0.23	4.45	4.15	4.42	830,511
19 Nov 18	4.46000 -0.25	4.69	4.43	4.66	660,005
16 Nov 18	4.71000 +0.10	4.74	4.55	4.59	600,794
15 Nov 18	4.61000 +0.02	4.65	4.50	4.56	340,156
14 Nov 18	4.59000 -0.17	4.82	4.54	4.82	330,794
13 Nov 18	4.76000 +0.00	4.85	4.67	4.81	486,711
12 Nov 18	4.76000 -0.25	5.06	4.73	4.98	809,108
09 Nov 18	5.01000 -0.21	5.27	5.00	5.15	856,786
08 Nov 18	5.22000 -0.02	5.26	5.08	5.20	892,171
07 Nov 18	5.24000 +0.36	5.30	4.94	5.00	2,369,304
06 Nov 18	4.88000 +0.09	4.90	4.72	4.80	787,582
05 Nov 18	4.79000 +0.04	4.79	4.65	4.75	878,518
02 Nov 18	4.75000 +0.06	4.75	4.53	4.69	1,290,710
01 Nov 18	4.69000 +0.20	4.80	4.21	4.21	2,106,855
31 Oct 18	4.49000 +1.05	4.82	4.25	4.25	3,810,357
30 Oct 18	3.44000 +0.06	3.50	3.34	3.45	955,656
29 Oct 18	3.38000 +0.02	3.49	3.34	3.43	767,200
26 Oct 18	3.36000 -0.14	3.48	3.30	3.44	996,082
25 Oct 18	3.50000 +0.06	3.55	3.36	3.48	1,927,798
24 Oct 18	3.44000 -0.20	3.75	3.41	3.64	575,787
23 Oct 18	3.64000 -0.06	3.71	3.55	3.63	776,441
22 Oct 18	3.70000 +0.09	3.76	3.54	3.64	1,147,048
19 Oct 18	3.61000 -0.08	3.74	3.59	3.69	562,452
18 Oct 18	3.69000 -0.09	3.79	3.68	3.78	360,457
17 Oct 18	3.78000 -0.06	3.92	3.71	3.85	712,060
16 Oct 18	3.84000 +0.15	3.94	3.69	3.76	1,988,007
15 Oct 18	3.69000 -0.05	3.86	3.68	3.71	1,182,721
12 Oct 18	3.74500 -0.18	4.03	3.73	3.99	1,238,822
11 Oct 18	3.92000 -0.09	4.08	3.92	3.95	628,368
10 Oct 18	4.01000 -0.17	4.24	4.00	4.17	1,749,372
09 Oct 18	4.18000 +0.04	4.34	4.14	4.14	620,637
08 Oct 18	4.14000 -0.17	4.40	4.10	4.30	1,010,192
05 Oct 18	4.31000 +0.04	4.46	4.22	4.26	492,483
04 Oct 18	4.27000 -0.02	4.35	4.19	4.30	680,385
03 Oct 18	4.29000 -0.07	4.47	4.26	4.40	822,896
02 Oct 18	4.36000 -0.15	4.57	4.32	4.48	935,253
01 Oct 18	4.51000 +0.01	4.80	4.46	4.60	996,637
28 Sep 18	4.50000 -0.10	4.64	4.40	4.60	1,142,417
27 Sep 18	4.60000 +0.60	4.78	3.95	4.00	5,846,700
26 Sep 18	4.00000 -0.15	4.15	4.00	4.15	262,713
25 Sep 18	4.15000 +0.15	4.15	4.00	4.10	708,345
24 Sep 18	4.00000 -0.10	4.10	3.95	4.05	559,953
21 Sep 18	4.10000 +0.20	4.15	3.80	3.90	2,319,305
20 Sep 18	3.90000 +0.00	3.95	3.80	3.95	817,526
19 Sep 18	3.90000 -0.05	4.10	3.80	3.90	1,353,246
18 Sep 18	3.95000 +0.10	3.95	3.90	3.90	380,754
17 Sep 18	3.85000 +0.05	3.85	3.70	3.85	545,679
14 Sep 18	3.80000 +0.00	3.85	3.75	3.80	316,797
13 Sep 18	3.80000 -0.03	3.95	3.80	3.85	304,600
12 Sep 18	3.82500 +0.03	3.85	3.78	3.80	270,844
11 Sep 18	3.80000 -0.15	3.95	3.80	3.95	418,739
10 Sep 18	3.95000 +0.15	4.10	3.75	3.80	618,780
07 Sep 18	3.80000 +0.05	3.80	3.70	3.75	260,886
06 Sep 18	3.75000 -0.15	4.00	3.70	3.90	258,216
05 Sep 18	3.90000 -0.10	4.05	3.75	4.05	604,047
04 Sep 18	4.00000 +0.00	4.05	3.90	3.95	694,760
31 Aug 18	4.00000 +0.03	4.15	3.95	3.95	473,663
30 Aug 18	3.97500 -0.13	4.10	3.92	4.05	715,315
29 Aug 18	4.10000 +0.05	4.32	3.95	4.00	459,629
28 Aug 18	4.05000 +0.00	4.10	4.05	4.10	194,198
27 Aug 18	4.05000 +0.10	4.10	3.95	3.95	445,864
24 Aug 18	3.95000 -0.05	4.10	3.95	4.00	356,960
23 Aug 18	4.00000 -0.10	4.10	4.00	4.00	386,639
22 Aug 18	4.10000 +0.10	4.15	4.00	4.00	493,969
21 Aug 18	4.00000 +0.13	4.05	3.75	3.95	696,599
20 Aug 18	3.87500 +0.00	4.13	3.85	3.95	788,354
17 Aug 18	3.87500 +0.35	4.15	3.65	3.85	1,590,732
16 Aug 18	3.52500 +0.05	3.55	3.45	3.45	339,227
15 Aug 18	3.47500 -0.15	3.55	3.20	3.25	409,209
14 Aug 18	3.62500 -0.13	3.85	3.55	3.75	387,630
13 Aug 18	3.75000 -0.10	3.90	3.75	3.85	326,417
10 Aug 18	3.85000 -0.10	4.00	3.80	3.95	271,091
09 Aug 18	3.95000 +0.05	3.95	3.80	3.90	342,000
08 Aug 18	3.90000 +0.05	3.90	3.70	3.85	405,282
07 Aug 18	3.85000 +0.00	3.90	3.75	3.85	196,700
06 Aug 18	3.85000 +0.05	3.90	3.75	3.80	182,986
03 Aug 18	3.80000 -0.05	3.85	3.75	3.85	230,291
02 Aug 18	3.85000 +0.05	3.95	3.75	3.75	240,434
01 Aug 18	3.80000 -0.05	3.90	3.70	3.80	474,053
31 Jul 18	3.85000 +0.10	3.90	3.75	3.80	242,055
30 Jul 18	3.75000 -0.15	4.00	3.75	3.90	713,103
27 Jul 18	3.90000 -0.20	4.10	3.90	4.10	325,183
26 Jul 18	4.10000 +0.00	4.15	4.05	4.10	317,164
25 Jul 18	4.10000 +0.10	4.10	4.00	4.00	304,122
24 Jul 18	4.00000 +0.00	4.05	3.95	4.00	310,321
23 Jul 18	4.00000 +0.00	4.00	3.95	3.95	170,128
20 Jul 18	4.00000 +0.05	4.00	3.90	3.95	318,497
19 Jul 18	3.95000 +0.00	4.00	3.90	3.95	300,605
18 Jul 18	3.95000 +0.05	4.00	3.85	3.90	239,807
17 Jul 18	3.90000 +0.05	3.95	3.80	3.85	203,271
16 Jul 18	3.85000 -0.05	3.90	3.80	3.90	178,989
13 Jul 18	3.90000 -0.10	4.10	3.85	4.00	608,081
12 Jul 18	4.00000 +0.00	4.05	3.95	4.00	176,232
11 Jul 18	4.00000 +0.05	4.05	3.90	4.00	388,395
10 Jul 18	3.95000 -0.02	4.03	3.90	4.00	646,578
09 Jul 18	3.97500 -0.15	4.15	3.95	4.15	567,898
06 Jul 18	4.12500 +0.07	4.15	4.05	4.05	133,106
05 Jul 18	4.05000 -0.02	4.15	4.00	4.10	299,411
03 Jul 18	4.07500 +0.00	4.10	3.95	4.00	356,934
02 Jul 18	4.07500 -0.03	4.15	4.00	4.10	489,758
29 Jun 18	4.10000 -0.10	4.23	4.10	4.20	783,496
28 Jun 18	4.20000 -0.10	4.40	4.20	4.30	437,045
27 Jun 18	4.30000 +0.25	4.35	4.05	4.05	779,646
26 Jun 18	4.05000 +0.20	4.10	3.88	3.90	386,523
25 Jun 18	3.85000 -0.15	4.10	3.80	4.00	953,009
22 Jun 18	4.00000 +0.08	4.15	3.95	4.00	1,637,086
21 Jun 18	3.92500 -0.27	4.25	3.90	4.20	1,630,509
20 Jun 18	4.20000 -0.13	4.35	4.10	4.30	784,765
19 Jun 18	4.32500 -0.08	4.40	4.25	4.35	352,636
18 Jun 18	4.40000 +0.05	4.40	4.18	4.35	518,900
15 Jun 18	4.35000 -0.35	4.78	4.35	4.70	1,401,244
14 Jun 18	4.70000 +0.10	4.75	4.50	4.60	466,437
13 Jun 18	4.60000 +0.15	4.65	4.35	4.45	570,882
12 Jun 18	4.45000 +0.00	4.45	4.35	4.40	230,583
11 Jun 18	4.45000 +0.10	4.45	4.35	4.35	207,840
08 Jun 18	4.35000 +0.00	4.45	4.30	4.30	227,364
07 Jun 18	4.35000 -0.05	4.45	4.25	4.45	373,823
06 Jun 18	4.40000 -0.03	4.45	4.40	4.45	276,942
05 Jun 18	4.42500 +0.03	4.45	4.30	4.35	410,149
04 Jun 18	4.40000 -0.10	4.50	4.35	4.50	280,521
01 Jun 18	4.50000 +0.10	4.50	4.30	4.30	555,966
31 May 18	4.40000 -0.10	4.55	4.40	4.50	289,905
30 May 18	4.50000 +0.20	4.65	4.35	4.35	541,520
29 May 18	4.30000 -0.10	4.35	4.15	4.30	642,583
25 May 18	4.40000 -0.55	5.00	4.25	4.95	3,563,374
24 May 18	4.95000 -0.10	5.05	4.90	5.00	279,441
23 May 18	5.05000 +0.15	5.10	4.85	4.90	241,644
22 May 18	4.90000 -0.10	5.00	4.85	4.95	255,079
21 May 18	5.00000 +0.00	5.05	4.90	5.00	298,079
18 May 18	5.00000 +0.10	5.10	4.85	4.95	510,186
17 May 18	4.90000 +0.10	4.93	4.80	4.85	255,352
16 May 18	4.80000 +0.10	4.90	4.70	4.75	405,305
15 May 18	4.70000 -0.10	4.82	4.70	4.80	425,521
14 May 18	4.80000 +0.05	4.90	4.72	4.80	331,487
11 May 18	4.75000 +0.00	4.80	4.70	4.80	246,877
10 May 18	4.75000 +0.10	4.90	4.65	4.70	334,566
09 May 18	4.65000 +0.15	4.70	4.50	4.50	389,023
08 May 18	4.50000 -0.15	4.65	4.45	4.65	429,142
07 May 18	4.65000 +0.05	4.70	4.60	4.60	251,681
04 May 18	4.60000 +0.00	4.75	4.50	4.60	639,088
03 May 18	4.60000 +0.32	4.60	4.35	4.35	692,258
02 May 18	4.27500 +0.00	4.40	4.15	4.25	739,576
01 May 18	4.27500 -0.72	4.63	4.10	4.50	1,405,868
30 Apr 18	5.00000 -0.05	5.15	4.90	5.10	515,148
27 Apr 18	5.05000 -0.05	5.15	5.05	5.10	171,262
26 Apr 18	5.10000 +0.00	5.15	5.05	5.10	319,490
25 Apr 18	5.10000 +0.05	5.10	4.95	5.05	231,380
24 Apr 18	5.05000 +0.00	5.10	4.95	5.05	286,940
23 Apr 18	5.05000 +0.00	5.10	4.95	5.05	258,600
20 Apr 18	5.05000 +0.00	5.10	4.95	5.00	151,801
19 Apr 18	5.05000 -0.10	5.20	5.00	5.10	360,264
18 Apr 18	5.15000 +0.00	5.30	5.05	5.20	379,636
17 Apr 18	5.15000 +0.30	5.20	4.80	4.85	495,538
16 Apr 18	4.85000 -0.05	4.95	4.80	4.95	1,112,262
13 Apr 18	4.90000 -0.05	4.95	4.85	4.95	242,052
12 Apr 18	4.95000 +0.20	4.95	4.70	4.75	318,416
11 Apr 18	4.75000 -0.05	4.85	4.70	4.80	398,758
10 Apr 18	4.80000 +0.00	4.95	4.80	4.85	457,713
09 Apr 18	4.80000 +0.10	4.90	4.70	4.75	264,141
06 Apr 18	4.70000 -0.15	4.90	4.60	4.85	337,796
05 Apr 18	4.85000 +0.15	4.90	4.75	4.80	328,503
04 Apr 18	4.70000 +0.10	4.75	4.50	4.55	477,633
03 Apr 18	4.60000 -0.05	4.80	4.60	4.65	654,387
02 Apr 18	4.65000 -0.35	5.00	4.60	4.95	606,752
29 Mar 18	5.00000 +0.00	5.10	4.90	5.00	614,559
28 Mar 18	5.00000 +0.10	5.05	4.90	4.90	396,031
27 Mar 18	4.90000 -0.20	5.10	4.85	5.10	458,002
26 Mar 18	5.10000 +0.15	5.13	4.90	5.00	501,240
23 Mar 18	4.95000 -0.10	5.10	4.90	5.00	539,511
22 Mar 18	5.05000 -0.13	5.25	5.05	5.10	414,301
21 Mar 18	5.17500 +0.00	5.30	5.15	5.25	459,115
20 Mar 18	5.17500 -0.13	5.30	4.75	5.25	712,267
19 Mar 18	5.30000 -0.10	5.50	5.25	5.40	429,789
16 Mar 18	5.40000 -0.15	5.60	5.31	5.55	1,709,102
15 Mar 18	5.55000 -0.10	5.65	5.45	5.65	1,242,362
14 Mar 18	5.65000 -0.05	5.75	5.60	5.70	299,890
13 Mar 18	5.70000 +0.05	5.80	5.60	5.65	456,926
12 Mar 18	5.65000 -0.15	5.80	5.60	5.75	422,454
09 Mar 18	5.80000 +0.20	5.80	5.55	5.60	634,045
08 Mar 18	5.60000 +0.00	5.70	5.56	5.60	397,201
07 Mar 18	5.60000 -0.05	5.65	5.50	5.60	376,906
06 Mar 18	5.65000 +0.05	5.65	5.50	5.65	499,477
05 Mar 18	5.60000 +0.05	5.70	5.50	5.55	591,893
02 Mar 18	5.55000 +0.25	5.65	5.25	5.30	588,129
01 Mar 18	5.30000 -0.25	5.60	5.30	5.50	894,763
28 Feb 18	5.55000 +0.30	5.70	5.30	5.40	1,261,766
27 Feb 18	5.25000 +0.05	5.35	5.15	5.20	449,334
26 Feb 18	5.20000 -0.03	5.30	5.15	5.30	522,453
23 Feb 18	5.22500 +0.17	5.25	5.00	5.05	559,082
22 Feb 18	5.05000 -0.10	5.25	5.00	5.20	508,931
21 Feb 18	5.15000 +0.00	5.20	5.10	5.15	494,871
20 Feb 18	5.15000 -0.10	5.30	5.10	5.25	386,879
16 Feb 18	5.25000 +0.00	5.40	5.15	5.20	348,657
15 Feb 18	5.25000 +0.10	5.25	5.05	5.20	522,747
14 Feb 18	5.15000 +0.05	5.25	5.00	5.05	567,028
13 Feb 18	5.10000 +0.05	5.15	4.95	5.05	636,529
12 Feb 18	5.05000 -0.15	5.25	5.00	5.25	893,896
09 Feb 18	5.20000 +0.15	5.25	4.90	5.25	1,660,361
08 Feb 18	5.05000 +0.05	5.20	5.00	5.05	698,020
07 Feb 18	5.00000 -0.18	5.20	5.00	5.15	847,598
06 Feb 18	5.17500 -0.07	5.30	4.90	5.05	1,322,285
05 Feb 18	5.25000 -0.65	5.90	5.00	5.85	1,773,699
02 Feb 18	5.90000 +0.10	6.00	5.55	5.80	2,020,672
01 Feb 18	5.80000 +0.15	6.00	5.55	5.65	2,453,693
31 Jan 18	5.65000 -0.20	6.15	5.60	5.90	2,876,851
30 Jan 18	5.85000 +0.30	5.90	5.45	5.50	2,177,573
29 Jan 18	5.55000 -0.10	5.75	5.55	5.60	1,283,803
26 Jan 18	5.65000 -0.05	5.75	5.55	5.70	1,325,242
25 Jan 18	5.70000 +0.10	5.75	5.50	5.65	1,487,638
24 Jan 18	5.60000 +0.40	5.70	5.30	5.50	2,194,386
23 Jan 18	5.20000 +0.05	5.25	5.07	5.20	870,528
22 Jan 18	5.15000 -0.15	5.35	5.05	5.20	813,384
19 Jan 18	5.30000 -0.05	5.40	5.20	5.30	921,305
18 Jan 18	5.35000 +0.15	5.45	5.10	5.20	3,337,713
17 Jan 18	5.20000 +0.20	5.22	4.95	5.00	1,556,051
16 Jan 18	5.00000 -0.05	5.20	4.75	5.15	1,165,999
12 Jan 18	5.05000 +0.15	5.05	4.90	4.90	1,022,856
11 Jan 18	4.90000 +0.30	5.00	4.50	4.55	1,084,653
10 Jan 18	4.60000 +0.05	4.65	4.45	4.60	516,884
09 Jan 18	4.55000 -0.10	4.69	4.50	4.60	835,773
08 Jan 18	4.65000 -0.10	4.80	4.60	4.75	571,454
05 Jan 18	4.75000 +0.20	4.78	4.50	4.60	487,561
04 Jan 18	4.55000 +0.05	4.60	4.45	4.50	524,025
03 Jan 18	4.50000 +0.00	4.60	4.45	4.45	871,771
02 Jan 18	4.50000 +0.20	4.50	4.28	4.35	813,972
29 Dec 17	4.30000 -0.15	4.53	4.25	4.45	702,179
28 Dec 17	4.45000 +0.00	4.55	4.40	4.50	606,929
27 Dec 17	4.45000 +0.00	4.60	4.35	4.45	542,294
26 Dec 17	4.45000 +0.20	4.60	4.30	4.30	977,570
22 Dec 17	4.25000 -0.10	4.40	4.20	4.40	545,141
21 Dec 17	4.35000 +0.20	4.40	4.10	4.15	2,119,727
20 Dec 17	4.15000 +0.10	4.25	4.05	4.10	1,025,156
19 Dec 17	4.05000 -0.25	4.30	3.95	4.30	2,902,043
18 Dec 17	4.30000 +0.05	4.40	4.15	4.25	1,485,915
15 Dec 17	4.25000 -0.20	4.53	3.95	4.45	8,036,966
14 Dec 17	4.45000 -0.10	4.70	4.35	4.55	1,785,219
13 Dec 17	4.55000 -0.50	4.88	4.55	4.80	1,891,934
12 Dec 17	5.05000 +0.20	5.05	4.90	4.90	549,866
11 Dec 17	4.85000 -0.05	5.00	4.80	4.90	762,518
08 Dec 17	4.90000 -0.25	5.10	4.85	5.10	651,815
07 Dec 17	5.15000 +0.30	5.19	4.80	4.85	1,471,576
06 Dec 17	4.85000 -0.05	4.95	4.80	4.90	464,313
05 Dec 17	4.90000 -0.25	5.15	4.90	5.10	1,204,655
04 Dec 17	5.15000 -0.10	5.30	5.10	5.30	716,508
01 Dec 17	5.25000 +0.10	5.30	4.85	4.85	1,640,145
30 Nov 17	5.15000 -0.05	5.35	5.05	5.30	1,184,641
29 Nov 17	5.20000 +0.00	5.25	5.05	5.25	1,076,182
28 Nov 17	5.20000 +0.00	5.25	5.05	5.20	1,147,292
27 Nov 17	5.20000 -0.10	5.30	5.10	5.30	723,889
24 Nov 17	5.30000 +0.00	5.35	5.20	5.30	560,672
22 Nov 17	5.30000 +0.30	5.30	5.00	5.05	1,057,340
21 Nov 17	5.00000 -0.05	5.25	4.95	5.20	1,561,602
20 Nov 17	5.05000 +0.25	5.30	4.95	5.30	3,178,997
17 Nov 17	4.80000 -0.10	5.10	4.75	4.85	1,351,159
16 Nov 17	4.90000 +0.20	4.95	4.66	4.75	1,043,623
15 Nov 17	4.70000 +0.10	4.75	4.54	4.60	618,233
14 Nov 17	4.60000 +0.10	4.70	4.40	4.40	653,928
13 Nov 17	4.50000 -0.15	4.60	4.40	4.60	410,587
10 Nov 17	4.65000 +0.10	4.75	4.50	4.60	480,447
09 Nov 17	4.55000 -0.05	4.60	4.45	4.55	561,367
08 Nov 17	4.60000 -0.15	4.70	4.46	4.70	653,872
07 Nov 17	4.75000 -0.05	4.85	4.70	4.75	477,587
06 Nov 17	4.80000 +0.10	4.85	4.70	4.75	432,874
03 Nov 17	4.70000 +0.02	4.90	4.60	4.70	793,577
02 Nov 17	4.68000 -0.10	4.95	4.65	4.75	823,537
01 Nov 17	4.78000 +0.03	4.80	4.25	4.30	641,747
31 Oct 17	4.75000 +0.05	4.80	4.55	4.55	757,024
30 Oct 17	4.70000 -0.15	4.95	4.70	4.90	651,201
27 Oct 17	4.85000 +0.30	4.95	4.55	4.55	1,236,904
26 Oct 17	4.55000 +0.15	4.70	4.35	4.35	1,019,294
25 Oct 17	4.40000 +0.45	4.50	4.10	4.10	889,162
24 Oct 17	3.95000 -0.30	4.35	3.95	4.30	768,069
23 Oct 17	4.25000 -0.05	4.35	4.20	4.30	198,412
20 Oct 17	4.30000 +0.00	4.35	4.15	4.35	531,356
19 Oct 17	4.30000 +0.05	4.35	4.15	4.20	344,733
18 Oct 17	4.25000 +0.00	4.30	4.10	4.25	663,335
17 Oct 17	4.25000 +0.05	4.35	4.10	4.15	385,626
16 Oct 17	4.20000 +0.05	4.25	4.05	4.10	485,813
13 Oct 17	4.15000 -0.05	4.25	4.10	4.20	505,209
12 Oct 17	4.20000 +0.05	4.25	4.05	4.05	1,014,237
11 Oct 17	4.15000 -0.10	4.30	4.03	4.25	1,016,044
10 Oct 17	4.25000 +0.05	4.30	4.15	4.25	269,705
09 Oct 17	4.20000 -0.25	4.40	4.13	4.40	285,302
06 Oct 17	4.45000 +0.15	4.50	4.20	4.30	422,021
05 Oct 17	4.30000 +0.10	4.40	4.25	4.25	274,091
04 Oct 17	4.20000 +0.05	4.30	4.10	4.10	604,175
03 Oct 17	4.15000 +0.20	4.25	3.95	4.00	895,855
02 Oct 17	3.95000 -0.05	4.15	3.90	4.05	1,537,607
29 Sep 17	4.00000 -0.15	4.15	3.95	4.15	1,409,718
28 Sep 17	4.15000 -0.15	4.35	4.07	4.35	1,099,713
27 Sep 17	4.30000 -0.10	4.40	4.15	4.25	733,695
26 Sep 17	4.40000 -0.05	4.53	4.30	4.45	688,369
25 Sep 17	4.45000 -0.05	4.60	4.40	4.50	247,685
22 Sep 17	4.50000 +0.05	4.50	4.35	4.45	326,607
21 Sep 17	4.45000 -0.15	4.65	4.40	4.60	382,899
20 Sep 17	4.60000 +0.05	4.68	4.40	4.50	469,162
19 Sep 17	4.55000 +0.05	4.68	4.45	4.45	640,031
18 Sep 17	4.50000 +0.25	4.50	4.25	4.30	436,523
15 Sep 17	4.25000 +0.05	4.40	4.15	4.20	1,461,639
14 Sep 17	4.20000 +0.10	4.20	4.10	4.10	296,669
13 Sep 17	4.10000 -0.05	4.20	4.10	4.15	344,797
12 Sep 17	4.15000 +0.00	4.20	4.10	4.15	245,959
11 Sep 17	4.15000 +0.00	4.15	4.10	4.15	212,961
08 Sep 17	4.15000 +0.00	4.15	4.05	4.15	327,214
07 Sep 17	4.15000 +0.00	4.15	4.10	4.15	299,848
06 Sep 17	4.15000 +0.03	4.15	4.05	4.10	472,581
05 Sep 17	4.12500 +0.03	4.15	4.00	4.00	299,817
01 Sep 17	4.10000 -0.05	4.15	4.00	4.10	363,805
31 Aug 17	4.15000 +0.15	4.15	4.00	4.05	751,320
30 Aug 17	4.00000 -0.05	4.10	4.00	4.10	228,391
29 Aug 17	4.05000 -0.10	4.14	4.00	4.10	278,910
28 Aug 17	4.15000 +0.05	4.15	4.05	4.10	363,652
25 Aug 17	4.10000 +0.05	4.13	4.05	4.10	391,353
24 Aug 17	4.05000 -0.05	4.15	4.03	4.15	485,643
23 Aug 17	4.10000 +0.05	4.10	3.60	3.80	748,679
22 Aug 17	4.05000 +0.15	4.15	3.90	3.95	767,019
21 Aug 17	3.90000 -0.15	4.03	3.85	4.00	331,255
18 Aug 17	4.05000 +0.00	4.10	3.95	4.00	396,484
17 Aug 17	4.05000 +0.05	4.10	3.95	4.00	478,796
16 Aug 17	4.00000 -0.10	4.10	3.95	4.10	580,070
15 Aug 17	4.10000 -0.05	4.18	4.05	4.15	436,694
14 Aug 17	4.15000 +0.15	4.15	4.00	4.05	364,838
11 Aug 17	4.00000 -0.10	4.15	4.00	4.10	264,844
10 Aug 17	4.10000 -0.10	4.22	4.03	4.20	326,058
09 Aug 17	4.20000 +0.10	4.25	4.00	4.10	691,753
08 Aug 17	4.10000 +0.00	4.15	4.10	4.10	263,893
07 Aug 17	4.10000 -0.30	4.35	4.10	4.35	408,204
04 Aug 17	4.40000 +0.15	4.45	4.20	4.25	787,265
03 Aug 17	4.25000 +0.15	4.30	4.05	4.05	536,692
02 Aug 17	4.10000 -0.30	4.35	4.05	4.35	646,715
01 Aug 17	4.40000 +0.15	4.40	4.25	4.30	773,087
31 Jul 17	4.25000 +0.00	4.50	4.18	4.30	939,012
28 Jul 17	4.25000 -0.15	4.45	4.15	4.40	817,895
27 Jul 17	4.40000 -0.05	4.60	4.38	4.50	324,232
26 Jul 17	4.45000 +0.00	4.50	4.35	4.50	357,631
25 Jul 17	4.45000 +0.05	4.50	4.35	4.40	357,971
24 Jul 17	4.40000 -0.05	4.45	4.25	4.45	808,026
21 Jul 17	4.45000 -0.15	4.65	4.35	4.65	572,221
20 Jul 17	4.60000 +0.00	4.65	4.50	4.60	629,934
19 Jul 17	4.60000 +0.00	4.60	4.50	4.55	211,036
18 Jul 17	4.60000 -0.10	4.80	4.55	4.75	297,697
17 Jul 17	4.70000 -0.10	4.90	4.65	4.80	498,158
14 Jul 17	4.80000 +0.10	4.83	4.70	4.70	347,808
13 Jul 17	4.70000 +0.00	4.75	4.55	4.70	273,458
12 Jul 17	4.70000 +0.15	4.70	4.45	4.55	440,120
11 Jul 17	4.55000 +0.00	4.70	4.55	4.60	209,371
10 Jul 17	4.55000 +0.00	4.65	4.45	4.50	306,176
07 Jul 17	4.55000 +0.10	4.60	4.40	4.45	285,912
06 Jul 17	4.45000 -0.10	4.60	4.45	4.55	243,904
05 Jul 17	4.55000 -0.05	4.75	4.45	4.55	749,980
03 Jul 17	4.60000 -0.15	4.80	4.55	4.75	234,788
30 Jun 17	4.75000 +0.05	4.80	4.55	4.70	680,583
29 Jun 17	4.70000 +0.05	4.75	4.55	4.65	440,157
28 Jun 17	4.65000 -0.05	4.78	4.60	4.75	332,671
27 Jun 17	4.70000 -0.05	4.80	4.65	4.75	297,646
26 Jun 17	4.75000 +0.12	4.80	4.60	4.65	752,214
23 Jun 17	4.63000 +0.13	4.65	4.50	4.55	390,525
22 Jun 17	4.50000 +0.05	4.72	4.45	4.45	615,868
21 Jun 17	4.45000 +0.00	4.50	4.40	4.45	217,321
20 Jun 17	4.45000 +0.00	4.50	4.35	4.40	476,674
19 Jun 17	4.45000 +0.10	4.45	4.20	4.35	428,674
16 Jun 17	4.35000 +0.25	4.35	4.00	4.05	1,090,504
15 Jun 17	4.10000 +0.05	4.10	4.00	4.05	292,765
14 Jun 17	4.05000 -0.10	4.15	4.00	4.15	284,389
13 Jun 17	4.15000 +0.05	4.15	4.00	4.10	648,252
12 Jun 17	4.10000 -0.25	4.40	4.05	4.35	811,935
09 Jun 17	4.35000 +0.00	4.40	4.25	4.30	392,461
08 Jun 17	4.35000 +0.10	4.35	4.20	4.25	441,777
07 Jun 17	4.25000 +0.05	4.25	4.15	4.20	347,396
06 Jun 17	4.20000 -0.05	4.30	4.13	4.20	303,300
05 Jun 17	4.25000 +0.05	4.25	4.16	4.20	552,940
02 Jun 17	4.20000 +0.05	4.29	4.10	4.10	520,701
01 Jun 17	4.15000 +0.05	4.28	4.00	4.00	1,194,085
31 May 17	4.10000 +0.05	4.18	3.95	4.05	1,366,662
30 May 17	4.05000 -0.10	4.15	4.05	4.10	457,033
26 May 17	4.15000 +0.15	4.15	3.95	4.00	501,247
25 May 17	4.00000 -0.05	4.05	3.95	4.05	313,452
24 May 17	4.05000 +0.00	4.10	4.00	4.10	445,474
23 May 17	4.05000 +0.00	4.10	3.95	4.05	868,950
22 May 17	4.05000 +0.05	4.10	3.85	4.00	636,352
19 May 17	4.00000 +0.05	4.05	3.95	3.95	411,531
18 May 17	3.95000 -0.10	4.15	3.95	4.10	861,922
17 May 17	4.05000 -0.05	4.10	4.00	4.10	936,979
16 May 17	4.10000 -0.05	4.25	4.00	4.20	984,816
15 May 17	4.15000 +0.05	4.35	4.10	4.25	1,038,360
12 May 17	4.10000 -0.05	4.19	4.05	4.10	434,695
11 May 17	4.15000 -0.05	4.25	4.10	4.20	557,981
10 May 17	4.20000 -0.10	4.40	4.15	4.30	862,391
09 May 17	4.30000 +0.10	4.35	4.15	4.20	659,310
08 May 17	4.20000 +0.05	4.25	4.15	4.20	409,304
05 May 17	4.15000 -0.05	4.25	4.15	4.20	448,126
04 May 17	4.20000 +0.10	4.20	4.05	4.15	1,716,314
03 May 17	4.10000 -0.10	4.20	4.05	4.10	837,885
02 May 17	4.20000 -0.18	4.40	4.10	4.40	2,685,849
01 May 17	4.38000 -0.17	4.50	4.35	4.50	1,120,468
28 Apr 17	4.55000 -0.05	4.55	4.06	4.10	1,697,437
27 Apr 17	4.60000 -0.20	4.85	4.58	4.85	1,048,284
26 Apr 17	4.80000 +0.10	4.85	4.70	4.70	540,434
25 Apr 17	4.70000 +0.05	4.80	4.65	4.70	767,569
24 Apr 17	4.65000 +0.00	4.75	4.60	4.70	532,836
21 Apr 17	4.65000 -0.05	4.75	4.60	4.70	532,318
20 Apr 17	4.70000 +0.00	4.80	4.63	4.75	278,730
19 Apr 17	4.70000 +0.00	4.80	4.70	4.75	381,230
18 Apr 17	4.70000 +0.05	4.75	4.60	4.60	450,507
17 Apr 17	4.65000 +0.05	4.75	4.55	4.65	998,559
13 Apr 17	4.60000 -0.15	4.80	4.55	4.75	1,189,332
12 Apr 17	4.75000 -0.20	4.95	4.75	4.90	620,284
11 Apr 17	4.95000 -0.05	5.20	4.90	5.10	793,274
10 Apr 17	5.00000 +0.35	5.00	4.63	4.65	3,461,868
07 Apr 17	4.65000 -0.10	4.72	4.60	4.70	1,564,588
06 Apr 17	4.75000 +0.05	4.75	4.60	4.70	961,445
05 Apr 17	4.70000 +0.02	4.75	4.65	4.65	630,972
04 Apr 17	4.68000 -0.07	4.80	4.65	4.75	356,152
03 Apr 17	4.75000 +0.00	4.75	4.65	4.70	1,181,721
31 Mar 17	4.75000 +0.05	4.75	4.68	4.70	999,075
30 Mar 17	4.70000 -0.05	4.80	4.70	4.70	767,748
29 Mar 17	4.75000 +0.00	4.80	4.70	4.70	505,848
28 Mar 17	4.75000 -0.05	4.80	4.70	4.75	756,430
27 Mar 17	4.80000 +0.00	4.90	4.75	4.75	805,257
24 Mar 17	4.80000 -0.05	4.90	4.75	4.85	648,189
23 Mar 17	4.85000 +0.05	4.90	4.75	4.80	1,659,876
22 Mar 17	4.80000 +0.05	4.85	4.70	4.80	1,224,916
21 Mar 17	4.75000 -0.10	4.95	4.72	4.90	840,773
20 Mar 17	4.85000 -0.20	5.10	4.85	5.05	882,492
17 Mar 17	5.05000 +0.05	5.10	4.95	4.95	1,690,595
16 Mar 17	5.00000 +0.00	5.10	5.00	5.05	355,040
15 Mar 17	5.00000 +0.00	5.05	4.95	5.00	943,341
14 Mar 17	5.00000 +0.05	5.05	4.88	4.95	495,351
13 Mar 17	4.95000 -0.05	5.08	4.95	4.95	480,071
10 Mar 17	5.00000 -0.15	5.18	4.93	5.10	798,702
09 Mar 17	5.15000 +0.00	5.23	5.05	5.20	827,676
08 Mar 17	5.15000 -0.10	5.30	5.15	5.30	385,679
07 Mar 17	5.25000 +0.00	5.35	5.20	5.25	373,160
06 Mar 17	5.25000 -0.20	5.45	5.25	5.40	810,422
03 Mar 17	5.45000 +0.10	5.50	5.20	5.40	1,005,312
02 Mar 17	5.35000 +0.00	5.50	5.30	5.35	1,775,069
01 Mar 17	5.35000 +0.20	5.45	5.15	5.15	2,031,211
28 Feb 17	5.15000 -0.25	5.43	5.10	5.40	759,147
27 Feb 17	5.40000 -0.05	5.50	5.35	5.40	595,429
24 Feb 17	5.45000 +0.02	5.45	5.35	5.40	514,423
23 Feb 17	5.43000 +0.00	5.50	5.30	5.50	657,844
22 Feb 17	5.43000 -0.07	5.55	5.40	5.50	441,478
21 Feb 17	5.50000 -0.05	5.65	5.45	5.60	367,514
17 Feb 17	5.55000 +0.10	5.55	5.45	5.50	412,995
16 Feb 17	5.45000 -0.05	5.50	5.40	5.45	666,885
15 Feb 17	5.50000 +0.05	5.55	5.35	5.40	849,767
14 Feb 17	5.45000 +0.05	5.53	5.35	5.40	747,205
13 Feb 17	5.40000 -0.20	5.65	5.40	5.60	443,462
10 Feb 17	5.60000 +0.00	5.70	5.55	5.60	289,715
09 Feb 17	5.60000 +0.00	5.70	5.55	5.60	520,380
08 Feb 17	5.60000 -0.10	5.75	5.45	5.70	630,085
07 Feb 17	5.70000 -0.10	5.75	5.60	5.75	369,344
06 Feb 17	5.80000 +0.20	5.95	5.60	5.70	1,648,831
03 Feb 17	5.60000 +0.10	5.60	5.47	5.55	653,471
02 Feb 17	5.50000 -0.10	5.60	5.35	5.60	847,123
01 Feb 17	5.60000 -0.15	6.00	5.25	5.40	1,883,055
31 Jan 17	5.75000 +0.25	5.75	5.38	5.45	1,775,062
30 Jan 17	5.50000 +0.20	5.50	5.20	5.30	971,536
27 Jan 17	5.30000 +0.25	5.35	5.00	5.05	670,253
26 Jan 17	5.05000 -0.15	5.25	4.95	5.15	666,279
25 Jan 17	5.20000 +0.00	5.30	5.10	5.15	274,874
24 Jan 17	5.20000 +0.10	5.25	4.95	5.05	786,251
23 Jan 17	5.10000 -0.10	5.25	5.10	5.15	262,383
20 Jan 17	5.20000 -0.10	5.35	5.15	5.35	523,144
19 Jan 17	5.30000 -0.05	5.35	5.25	5.35	417,591
18 Jan 17	5.35000 +0.10	5.35	5.15	5.30	425,381
17 Jan 17	5.25000 -0.15	5.40	5.20	5.40	407,952
13 Jan 17	5.40000 +0.10	5.40	5.25	5.30	561,455
12 Jan 17	5.30000 +0.00	5.30	5.13	5.30	571,367
11 Jan 17	5.30000 +0.25	5.30	5.00	5.10	947,204
10 Jan 17	5.05000 +0.05	5.10	4.70	4.95	924,958
09 Jan 17	5.00000 +0.05	5.05	4.90	4.95	706,628
06 Jan 17	4.95000 +0.05	5.00	4.80	4.85	644,171
05 Jan 17	4.90000 +0.15	4.90	4.70	4.75	1,216,187
04 Jan 17	4.75000 +0.05	4.80	4.65	4.70	650,040
03 Jan 17	4.70000 +0.10	4.70	4.55	4.65	401,356
30 Dec 16	4.60000 -0.10	4.75	4.55	4.65	523,247
29 Dec 16	4.70000 +0.10	4.75	4.55	4.60	358,650
28 Dec 16	4.60000 +0.00	4.70	4.55	4.60	614,692
27 Dec 16	4.60000 +0.00	4.70	4.45	4.60	659,537
23 Dec 16	4.60000 -0.15	4.75	4.55	4.70	651,343
22 Dec 16	4.75000 +0.00	4.90	4.65	4.80	1,477,562
21 Dec 16	4.75000 +0.10	4.80	4.50	4.60	1,269,567
20 Dec 16	4.65000 -0.20	4.90	4.60	4.90	1,250,014
19 Dec 16	4.85000 -0.20	5.05	4.80	5.00	774,663
16 Dec 16	5.05000 +0.05	5.05	4.95	5.00	775,720
15 Dec 16	5.00000 +0.10	5.00	4.84	4.85	491,892
14 Dec 16	4.90000 -0.25	5.05	4.85	4.90	654,676
13 Dec 16	5.15000 -0.05	5.25	5.10	5.25	294,693
12 Dec 16	5.20000 -0.05	5.30	5.05	5.25	460,948
09 Dec 16	5.25000 +0.05	5.30	5.20	5.25	365,357
08 Dec 16	5.20000 +0.15	5.25	5.00	5.05	398,282
07 Dec 16	5.05000 +0.00	5.20	5.00	5.00	271,612
06 Dec 16	5.05000 +0.10	5.10	4.95	5.00	276,133
05 Dec 16	4.95000 +0.00	5.05	4.90	5.00	291,514
02 Dec 16	4.95000 +0.00	5.15	4.90	4.90	736,223
01 Dec 16	4.95000 -0.10	5.15	4.80	4.85	925,944
30 Nov 16	5.05000 -0.10	5.20	5.00	5.20	456,147
29 Nov 16	5.15000 +0.00	5.20	5.10	5.20	272,573
28 Nov 16	5.15000 -0.15	5.25	5.10	5.20	496,651
25 Nov 16	5.30000 +0.05	5.30	5.15	5.20	220,845
23 Nov 16	5.25000 +0.05	5.25	5.10	5.25	264,658
22 Nov 16	5.20000 -0.10	5.25	5.10	5.20	399,679
21 Nov 16	5.30000 +0.00	5.30	5.10	5.30	364,563
18 Nov 16	5.30000 +0.05	5.30	5.10	5.25	424,876
17 Nov 16	5.25000 +0.00	5.40	5.15	5.30	479,578
16 Nov 16	5.25000 -0.15	5.30	5.15	5.30	392,641
15 Nov 16	5.40000 +0.40	5.40	5.00	5.00	700,317
14 Nov 16	5.00000 -0.35	5.35	5.00	5.35	537,775
11 Nov 16	5.35000 +0.30	5.35	4.95	5.05	883,230
10 Nov 16	5.05000 +0.40	5.10	4.55	4.65	895,761
09 Nov 16	4.65000 -0.10	4.90	4.55	4.75	896,480
08 Nov 16	4.75000 -0.05	4.80	4.70	4.75	264,963
07 Nov 16	4.80000 +0.05	4.85	4.72	4.80	365,464
04 Nov 16	4.75000 +0.00	4.80	4.70	4.75	522,755
03 Nov 16	4.75000 -0.20	4.95	4.70	4.90	562,555
02 Nov 16	4.95000 +0.05	5.07	4.85	4.85	771,883
01 Nov 16	4.90000 +0.00	5.00	4.80	4.85	873,078
31 Oct 16	4.90000 -0.10	5.20	4.90	5.00	810,930
28 Oct 16	5.00000 -0.40	5.30	5.00	5.20	1,517,299
27 Oct 16	5.40000 +0.10	5.45	5.20	5.25	564,674
26 Oct 16	5.30000 -0.05	5.35	5.20	5.35	532,293
25 Oct 16	5.35000 -0.20	5.55	5.35	5.50	337,423
24 Oct 16	5.55000 +0.20	5.55	5.30	5.35	415,369
21 Oct 16	5.35000 -0.30	5.65	5.35	5.55	397,282
20 Oct 16	5.65000 +0.15	5.70	5.45	5.50	1,443,293
19 Oct 16	5.50000 -0.15	5.61	5.45	5.60	335,238
18 Oct 16	5.65000 +0.05	5.70	5.45	5.60	476,059
17 Oct 16	5.60000 +0.07	5.65	5.35	5.50	335,636
14 Oct 16	5.53000 -0.14	5.76	5.53	5.67	287,650
13 Oct 16	5.67000 -0.13	5.86	5.63	5.76	354,043
12 Oct 16	5.80000 +0.13	5.84	5.67	5.70	418,194
11 Oct 16	5.67000 -0.24	5.97	5.61	5.91	399,886
10 Oct 16	5.91000 +0.04	6.05	5.90	5.90	224,822
07 Oct 16	5.87000 -0.03	5.97	5.82	5.89	221,988
06 Oct 16	5.90000 -0.04	5.97	5.86	5.97	282,565
05 Oct 16	5.94000 +0.05	6.02	5.84	5.89	719,929
04 Oct 16	5.89000 -0.09	6.15	5.86	6.01	1,085,612
03 Oct 16	5.98000 -0.39	6.26	5.86	6.24	1,149,460
30 Sep 16	6.37000 +0.14	6.39	6.12	6.29	995,802
29 Sep 16	6.23000 +0.07	6.26	6.12	6.12	1,106,801
28 Sep 16	6.16000 +0.32	6.18	5.84	5.90	1,681,716
27 Sep 16	5.84000 +0.31	5.85	5.51	5.58	522,933
26 Sep 16	5.53000 -0.13	5.64	5.52	5.64	294,049
23 Sep 16	5.66000 -0.18	5.85	5.63	5.85	453,946
22 Sep 16	5.84000 +0.04	5.92	5.77	5.83	1,423,806
21 Sep 16	5.80000 +0.12	5.81	5.66	5.70	569,028
20 Sep 16	5.68000 +0.09	5.70	5.56	5.59	447,026
19 Sep 16	5.59000 +0.14	5.60	5.37	5.48	396,112
16 Sep 16	5.45000 -0.01	5.55	5.40	5.45	1,799,801
15 Sep 16	5.46000 -0.02	5.49	5.43	5.49	530,101
14 Sep 16	5.48000 +0.04	5.54	5.45	5.49	528,053
13 Sep 16	5.44000 -0.06	5.68	5.40	5.61	685,470
12 Sep 16	5.50000 +0.15	5.50	5.34	5.35	399,161
09 Sep 16	5.35000 -0.20	5.53	5.35	5.48	414,320
08 Sep 16	5.55000 -0.01	5.63	5.50	5.56	383,696
07 Sep 16	5.56000 +0.01	5.70	5.53	5.58	663,380
06 Sep 16	5.55000 +0.13	5.56	5.33	5.40	517,523
02 Sep 16	5.42000 +0.12	5.50	5.33	5.37	890,374
01 Sep 16	5.30000 -0.03	5.36	5.25	5.31	584,890
31 Aug 16	5.33000 -0.03	5.57	5.26	5.57	928,957
30 Aug 16	5.36000 -0.12	5.56	5.36	5.39	619,587
29 Aug 16	5.48000 +0.10	5.48	5.22	5.37	417,607
26 Aug 16	5.38000 +0.05	5.42	5.32	5.32	481,577
25 Aug 16	5.33000 +0.09	5.34	5.22	5.24	385,950
24 Aug 16	5.24000 -0.10	5.32	5.20	5.30	515,036
23 Aug 16	5.34000 +0.03	5.41	5.32	5.33	466,465
22 Aug 16	5.31000 +0.00	5.40	5.21	5.25	682,879
19 Aug 16	5.31000 +0.31	5.32	5.00	5.00	1,828,913
18 Aug 16	5.00000 -0.75	5.26	4.91	4.95	2,963,587
17 Aug 16	5.75000 +0.27	5.77	5.49	5.55	1,046,263
16 Aug 16	5.48000 -0.03	5.57	5.44	5.50	357,206
15 Aug 16	5.51000 +0.06	5.59	5.43	5.43	381,324
12 Aug 16	5.45000 -0.01	5.50	5.38	5.43	208,422
11 Aug 16	5.46000 +0.07	5.47	5.37	5.39	246,400
10 Aug 16	5.39000 -0.06	5.49	5.30	5.45	324,183
09 Aug 16	5.45000 +0.00	5.55	5.40	5.42	563,621
08 Aug 16	5.45000 -0.06	5.55	5.40	5.52	472,143
05 Aug 16	5.51000 -0.11	5.65	5.49	5.65	665,855
04 Aug 16	5.62000 +0.12	5.63	5.46	5.50	423,303
03 Aug 16	5.50000 +0.03	5.51	5.43	5.46	185,474
02 Aug 16	5.47000 +0.02	5.55	5.39	5.45	496,034
01 Aug 16	5.45000 -0.03	5.52	5.43	5.49	286,956
29 Jul 16	5.48000 +0.00	5.54	5.43	5.47	345,035
28 Jul 16	5.48000 +0.02	5.51	5.40	5.44	313,728
27 Jul 16	5.46000 -0.01	5.48	5.40	5.47	206,403
26 Jul 16	5.47000 +0.08	5.48	5.33	5.38	280,551
25 Jul 16	5.39000 +0.03	5.43	5.35	5.37	260,005
22 Jul 16	5.36000 +0.03	5.38	5.23	5.33	732,676
21 Jul 16	5.33000 +0.09	5.36	5.22	5.24	934,806
20 Jul 16	5.24000 +0.01	5.31	5.21	5.23	549,548
19 Jul 16	5.23000 -0.12	5.36	5.20	5.31	415,236
18 Jul 16	5.35000 +0.09	5.38	5.26	5.26	282,974
15 Jul 16	5.26000 -0.09	5.41	5.23	5.39	357,758
14 Jul 16	5.35000 -0.01	5.40	5.27	5.40	345,442
13 Jul 16	5.36000 -0.01	5.48	5.34	5.42	496,526
12 Jul 16	5.37000 +0.07	5.43	5.22	5.31	633,895
11 Jul 16	5.30000 +0.11	5.43	5.15	5.21	1,062,183
08 Jul 16	5.19000 +0.29	5.20	4.91	4.91	927,557
07 Jul 16	4.90000 -0.19	5.18	4.75	5.10	1,704,171
06 Jul 16	5.09000 +0.15	5.21	4.93	4.95	826,923
05 Jul 16	4.94000 -0.17	5.12	4.90	5.08	637,295
01 Jul 16	5.11000 -0.08	5.21	5.08	5.16	421,249
30 Jun 16	5.19000 +0.05	5.21	5.07	5.15	441,886
29 Jun 16	5.14000 +0.10	5.16	5.05	5.07	258,967
28 Jun 16	5.04000 +0.11	5.07	4.96	4.96	398,836
27 Jun 16	4.93000 -0.09	5.03	4.92	4.99	579,821
24 Jun 16	5.02000 -0.24	5.09	4.99	5.06	946,600
23 Jun 16	5.26000 +0.13	5.27	5.03	5.03	371,001
22 Jun 16	5.13000 +0.05	5.29	5.09	5.10	654,853
21 Jun 16	5.08000 +0.00	5.13	5.05	5.10	584,464
20 Jun 16	5.08000 +0.21	5.10	4.91	4.95	767,570
17 Jun 16	4.87000 -0.25	5.14	4.86	5.10	1,184,642
16 Jun 16	5.12000 +0.19	5.14	4.91	4.91	1,153,066
15 Jun 16	4.93000 -0.21	5.21	4.93	5.14	1,222,165
14 Jun 16	5.14000 -0.01	5.23	5.09	5.15	894,703
13 Jun 16	5.15000 -0.15	5.38	5.13	5.28	1,133,487
10 Jun 16	5.30000 -0.30	5.60	5.21	5.57	1,038,616
09 Jun 16	5.60000 -0.07	5.71	5.56	5.66	295,346
08 Jun 16	5.67000 +0.06	5.69	5.54	5.61	443,378
07 Jun 16	5.61000 +0.05	5.64	5.50	5.55	371,421
06 Jun 16	5.56000 +0.02	5.61	5.49	5.56	413,442
03 Jun 16	5.54000 -0.09	5.66	5.49	5.63	351,601
02 Jun 16	5.63000 +0.10	5.63	5.47	5.49	422,231
01 Jun 16	5.53000 +0.08	5.55	5.35	5.35	601,974
31 May 16	5.45000 +0.06	5.56	5.39	5.39	351,209
27 May 16	5.39000 -0.03	5.44	5.28	5.44	498,427
26 May 16	5.42000 -0.01	5.52	5.34	5.46	313,782
25 May 16	5.43000 -0.05	5.57	5.40	5.52	888,607
24 May 16	5.48000 +0.15	5.48	5.35	5.35	522,762
23 May 16	5.33000 +0.09	5.41	5.26	5.26	727,317
20 May 16	5.24000 +0.15	5.26	5.15	5.15	765,482
19 May 16	5.09000 -0.08	5.21	5.03	5.15	382,990
18 May 16	5.17000 -0.01	5.29	5.11	5.18	357,241
17 May 16	5.18000 -0.08	5.36	5.14	5.25	718,246
16 May 16	5.26000 +0.02	5.32	5.21	5.23	2,001,833
13 May 16	5.24000 -0.05	5.38	5.20	5.30	773,424
12 May 16	5.29000 +0.10	5.33	5.20	5.20	690,527
11 May 16	5.19000 -0.02	5.45	5.17	5.23	505,710
10 May 16	5.21000 -0.10	5.39	5.18	5.33	878,730
09 May 16	5.31000 +0.24	5.36	5.07	5.10	332,928
06 May 16	5.07000 -0.08	5.19	5.06	5.11	585,254
05 May 16	5.15000 -0.07	5.24	5.14	5.23	295,234
04 May 16	5.22000 -0.09	5.37	5.17	5.30	399,028
03 May 16	5.31000 -0.20	5.48	5.30	5.45	443,031
02 May 16	5.51000 +0.15	5.56	5.35	5.38	488,442
29 Apr 16	5.36000 +0.00	5.47	5.33	5.37	836,366
28 Apr 16	5.36000 -0.10	5.61	5.33	5.33	687,869
27 Apr 16	5.46000 -0.23	5.50	5.10	5.50	2,354,098
26 Apr 16	5.69000 -0.19	5.96	5.66	5.90	871,833
25 Apr 16	5.88000 -0.25	6.18	5.86	6.12	373,056
22 Apr 16	6.13000 +0.03	6.24	6.02	6.13	375,120
21 Apr 16	6.10500 +0.01	6.26	5.98	6.12	616,917
20 Apr 16	6.10000 -0.08	6.24	6.05	6.21	317,974
19 Apr 16	6.18000 -0.06	6.33	6.17	6.26	260,538
18 Apr 16	6.24000 +0.12	6.33	5.95	6.12	1,533,421
15 Apr 16	6.12000 -0.02	6.20	6.09	6.12	401,292
14 Apr 16	6.14000 +0.05	6.20	6.06	6.08	351,162
13 Apr 16	6.09000 +0.16	6.16	5.89	5.95	597,210
12 Apr 16	5.93000 +0.18	5.97	5.67	5.74	719,903
11 Apr 16	5.75000 +0.01	5.84	5.66	5.75	360,626
08 Apr 16	5.74000 -0.14	5.93	5.57	5.93	533,676
07 Apr 16	5.88000 +0.01	6.00	5.75	5.83	445,349
06 Apr 16	5.87000 +0.21	5.91	5.65	5.65	388,533
05 Apr 16	5.66000 -0.14	5.79	5.64	5.77	322,607
04 Apr 16	5.80000 +0.09	5.94	5.69	5.75	503,431
01 Apr 16	5.71000 -0.07	5.80	5.57	5.73	487,636
31 Mar 16	5.78000 +0.21	5.86	5.60	5.61	547,138
30 Mar 16	5.57000 -0.05	5.70	5.41	5.65	612,368
29 Mar 16	5.62000 +0.22	5.66	5.33	5.36	512,353
28 Mar 16	5.40000 +0.00	5.52	5.35	5.40	355,542
24 Mar 16	5.40000 -0.03	5.43	5.22	5.41	702,355
23 Mar 16	5.43000 -0.15	5.64	5.41	5.58	590,044
22 Mar 16	5.58000 +0.15	5.64	5.36	5.43	692,644
21 Mar 16	5.43000 +0.05	5.58	5.34	5.38	577,045
18 Mar 16	5.38000 +0.26	5.41	5.06	5.16	836,553
17 Mar 16	5.12000 +0.02	5.24	5.00	5.11	625,831
16 Mar 16	5.10000 -0.16	5.30	5.02	5.25	552,837
15 Mar 16	5.26000 -0.34	5.60	5.20	5.55	403,885
14 Mar 16	5.60000 +0.10	5.66	5.46	5.50	482,923
11 Mar 16	5.50000 +0.10	5.56	5.22	5.44	507,112
10 Mar 16	5.40000 -0.06	5.55	5.25	5.50	915,879
09 Mar 16	5.46000 +0.03	5.51	5.30	5.42	360,837
08 Mar 16	5.43000 -0.03	5.53	5.31	5.44	587,410
07 Mar 16	5.46000 +0.00	5.58	5.38	5.45	801,873
04 Mar 16	5.46000 +0.10	5.55	5.28	5.34	751,694
03 Mar 16	5.36000 +0.01	5.45	5.24	5.35	821,101
02 Mar 16	5.35000 +0.17	5.58	5.15	5.15	1,539,871
01 Mar 16	5.18000 +0.13	5.24	5.00	5.07	1,891,632
29 Feb 16	5.05000 -0.12	5.23	5.02	5.17	560,346
26 Feb 16	5.17000 +0.03	5.25	5.11	5.16	242,274
25 Feb 16	5.14000 -0.07	5.33	5.03	5.23	316,859
24 Feb 16	5.21000 +0.15	5.21	4.89	5.03	937,550
23 Feb 16	5.06000 +0.03	5.22	5.01	5.01	779,786
22 Feb 16	5.03000 -0.21	5.30	4.99	5.30	632,587
19 Feb 16	5.24000 -0.07	5.40	5.17	5.30	306,780
18 Feb 16	5.31000 -0.17	5.66	5.20	5.47	502,758
17 Feb 16	5.48000 +0.38	5.49	5.11	5.11	760,097
16 Feb 16	5.10000 -0.03	5.30	5.05	5.18	498,110
12 Feb 16	5.13000 +0.02	5.20	4.85	5.15	1,431,872
11 Feb 16	5.11000 +0.15	5.14	4.83	4.93	719,288
10 Feb 16	4.96000 -0.08	5.28	4.94	5.11	1,768,703
09 Feb 16	5.04000 -0.11	5.20	4.91	5.08	609,504
08 Feb 16	5.15000 -0.19	5.29	4.94	5.29	1,262,744
05 Feb 16	5.34000 -0.28	5.59	5.31	5.58	728,139
04 Feb 16	5.62000 -0.06	5.84	5.60	5.65	345,065
03 Feb 16	5.68000 -0.19	5.88	5.50	5.88	1,000,540
02 Feb 16	5.87000 -0.25	6.18	5.82	6.05	937,972
01 Feb 16	6.12000 +0.79	6.18	5.26	5.27	3,069,226
29 Jan 16	5.33000 -0.47	5.64	5.14	5.47	2,262,225
28 Jan 16	5.80000 -0.27	6.29	5.73	6.10	953,067
27 Jan 16	6.07000 -0.03	6.29	5.97	6.11	747,282
26 Jan 16	6.10000 +0.19	6.18	5.78	5.95	774,521
25 Jan 16	5.91000 -0.13	6.16	5.90	6.04	484,538
22 Jan 16	6.04000 +0.26	6.09	5.78	5.87	1,029,927
21 Jan 16	5.78000 -0.14	5.93	5.74	5.91	688,776
20 Jan 16	5.92000 +0.31	5.96	5.36	5.53	1,499,387
19 Jan 16	5.61000 -0.04	5.86	5.58	5.71	921,198
15 Jan 16	5.65000 -0.14	5.74	5.43	5.66	814,966
14 Jan 16	5.79000 -0.03	5.98	5.79	5.89	885,351
13 Jan 16	5.82000 -0.07	6.03	5.76	5.90	931,484
12 Jan 16	5.89000 +0.11	5.97	5.74	5.81	1,358,462
11 Jan 16	5.78000 -0.24	6.39	5.73	6.05	847,756
08 Jan 16	6.02000 -0.01	6.14	5.95	6.05	732,654
07 Jan 16	6.03000 -0.36	6.28	5.95	6.25	683,296
06 Jan 16	6.39000 +0.00	6.43	6.29	6.29	479,024
05 Jan 16	6.39000 +0.07	6.45	6.24	6.35	768,837
04 Jan 16	6.32000 -0.43	6.75	6.30	6.64	1,061,381
31 Dec 15	6.75000 -0.13	6.89	6.75	6.85	402,300
30 Dec 15	6.88000 -0.04	6.98	6.79	6.94	443,600
29 Dec 15	6.92000 +0.09	6.97	6.75	6.83	441,500
28 Dec 15	6.83000 +0.16	6.89	6.63	6.65	400,900
24 Dec 15	6.67000 +0.01	6.77	6.62	6.67	454,100
23 Dec 15	6.66000 -0.39	7.10	6.59	7.10	893,300
22 Dec 15	7.05000 -0.07	7.13	6.88	7.05	601,100
21 Dec 15	7.12000 -0.02	7.17	6.93	7.17	372,700
18 Dec 15	7.14000 +0.05	7.18	7.00	7.05	1,602,200
17 Dec 15	7.09000 +0.20	7.18	6.87	6.89	858,800
16 Dec 15	6.89000 +0.26	6.91	6.66	6.72	549,200
15 Dec 15	6.63000 +0.20	6.65	6.37	6.49	609,400
14 Dec 15	6.43000 +0.06	6.47	6.33	6.34	431,600
11 Dec 15	6.37000 -0.30	6.63	6.30	6.56	532,900
10 Dec 15	6.67000 +0.01	6.72	6.57	6.64	334,700
09 Dec 15	6.66000 -0.19	6.91	6.61	6.84	342,400
08 Dec 15	6.85000 +0.13	6.94	6.63	6.68	435,400
07 Dec 15	6.72000 -0.09	6.83	6.62	6.83	499,700
04 Dec 15	6.81000 -0.01	6.99	6.64	6.82	480,100
03 Dec 15	6.82000 -0.30	7.13	6.80	7.12	470,400
02 Dec 15	7.12000 -0.10	7.24	7.09	7.20	392,100
01 Dec 15	7.22000 +0.18	7.24	6.80	6.95	769,300
30 Nov 15	7.04000 +0.01	7.17	6.96	7.03	665,900
27 Nov 15	7.03000 +0.18	7.09	6.82	6.86	230,300
25 Nov 15	6.85500 -0.13	7.01	6.84	6.99	354,200
24 Nov 15	6.98000 -0.01	7.02	6.77	6.98	1,429,500
23 Nov 15	6.99000 +0.19	7.10	6.74	6.74	688,000
20 Nov 15	6.80000 +0.39	6.91	6.39	6.41	676,700
19 Nov 15	6.41000 -0.31	6.77	6.34	6.70	974,200
18 Nov 15	6.72000 -0.11	7.02	6.67	6.82	1,105,500
17 Nov 15	6.83000 -0.14	7.00	6.80	7.00	669,600
16 Nov 15	6.97000 -0.10	7.13	6.88	7.03	723,900
13 Nov 15	7.07000 +0.02	7.14	6.92	7.01	621,100
12 Nov 15	7.05000 -0.41	7.25	6.88	7.18	1,427,300
11 Nov 15	7.46000 +0.00	7.54	7.31	7.45	845,900
10 Nov 15	7.46000 +0.45	7.48	7.08	7.15	1,723,200
09 Nov 15	7.01000 -0.06	7.15	6.91	7.12	1,315,800
06 Nov 15	7.07000 +0.09	7.10	6.86	6.93	994,100
05 Nov 15	6.98000 +0.15	7.01	6.82	6.86	780,700
04 Nov 15	6.83000 -0.02	6.95	6.68	6.82	637,300
03 Nov 15	6.85000 -0.14	7.02	6.78	6.93	940,500
02 Nov 15	6.99000 +0.29	7.10	6.67	6.70	1,951,400
30 Oct 15	6.70000 +0.78	6.90	6.26	6.50	1,982,400
29 Oct 15	5.92000 -0.38	6.30	5.89	6.25	1,120,400
28 Oct 15	6.30000 +0.30	6.32	5.92	6.01	1,031,200
27 Oct 15	6.00000 +0.10	6.07	5.82	5.85	1,093,600
26 Oct 15	5.90000 +0.27	5.92	5.61	5.64	1,048,700
23 Oct 15	5.63000 +0.36	5.63	5.24	5.34	561,200
22 Oct 15	5.27000 -0.15	5.56	5.20	5.40	1,034,100
21 Oct 15	5.42000 +0.04	5.51	5.29	5.39	704,500
20 Oct 15	5.38000 -0.08	5.59	5.33	5.45	855,900
19 Oct 15	5.46000 -0.06	5.64	5.36	5.52	697,700
16 Oct 15	5.52000 +0.14	5.57	5.32	5.40	619,000
15 Oct 15	5.38000 +0.15	5.38	5.21	5.28	594,900
14 Oct 15	5.23000 -0.03	5.44	5.21	5.29	544,700
13 Oct 15	5.26000 -0.02	5.49	5.23	5.37	722,400
12 Oct 15	5.28000 -0.04	5.35	5.18	5.31	534,100
09 Oct 15	5.32000 +0.05	5.40	5.19	5.27	1,221,100
08 Oct 15	5.27000 -0.12	5.43	5.20	5.39	727,000
07 Oct 15	5.39000 +0.25	5.40	5.13	5.13	677,800
06 Oct 15	5.14000 -0.32	5.48	5.12	5.43	744,000
05 Oct 15	5.46000 +0.17	5.57	5.29	5.29	833,700
02 Oct 15	5.29000 +0.28	5.29	4.91	4.99	1,013,900
01 Oct 15	5.01000 +0.02	5.06	4.80	4.85	1,606,600
30 Sep 15	4.99500 +0.01	5.05	4.87	4.98	1,375,600
29 Sep 15	4.98000 -0.21	5.23	4.92	5.11	1,223,900
28 Sep 15	5.19000 -0.42	5.57	5.14	5.56	1,383,600
25 Sep 15	5.61000 -0.34	6.02	5.55	6.01	1,149,800
24 Sep 15	5.95000 -0.15	6.10	5.85	6.10	618,800
23 Sep 15	6.10000 -0.10	6.26	6.08	6.22	462,600
22 Sep 15	6.20000 +0.05	6.26	6.06	6.08	856,200
21 Sep 15	6.15000 -0.13	6.36	6.15	6.34	461,300
18 Sep 15	6.28000 -0.10	6.38	6.26	6.32	936,700
17 Sep 15	6.38000 +0.27	6.43	6.05	6.07	820,700
16 Sep 15	6.11000 +0.03	6.19	5.92	6.10	1,331,500
15 Sep 15	6.08000 -0.26	6.34	6.01	6.29	1,087,100
14 Sep 15	6.34000 -0.13	6.46	6.30	6.46	400,200
11 Sep 15	6.47000 +0.03	6.53	6.36	6.36	324,500
10 Sep 15	6.44000 +0.12	6.46	6.26	6.31	652,400
09 Sep 15	6.32000 -0.25	6.64	6.32	6.59	657,400
08 Sep 15	6.57000 -0.03	6.66	6.51	6.63	582,300
04 Sep 15	6.60000 -0.06	6.66	6.51	6.58	410,600
03 Sep 15	6.66000 +0.02	6.84	6.52	6.64	1,860,800
02 Sep 15	6.64000 -0.01	6.71	6.48	6.70	821,700
01 Sep 15	6.65000 -0.24	6.90	6.62	6.80	743,800
31 Aug 15	6.89000 +0.12	7.07	6.74	6.78	1,581,400
28 Aug 15	6.77000 +0.33	6.85	6.38	6.43	1,210,000
27 Aug 15	6.44000 +0.02	6.56	6.25	6.43	1,317,200
26 Aug 15	6.42000 -0.05	6.54	6.20	6.54	1,369,000
25 Aug 15	6.47000 +0.16	6.72	6.35	6.41	1,666,400
24 Aug 15	6.31000 -0.27	6.55	6.05	6.25	1,987,500
21 Aug 15	6.58000 +0.74	6.89	6.02	6.02	5,482,100
20 Aug 15	5.84000 -0.13	6.04	5.65	5.90	1,885,600
19 Aug 15	5.97000 +0.04	6.07	5.85	5.91	2,531,400
18 Aug 15	5.93000 -0.23	6.20	5.92	6.15	1,812,000
17 Aug 15	6.16000 -0.07	6.23	6.07	6.20	867,000
14 Aug 15	6.23000 +0.01	6.32	6.16	6.18	464,900
13 Aug 15	6.22000 -0.27	6.56	6.13	6.46	948,500
12 Aug 15	6.49000 -0.11	6.60	6.42	6.53	985,300
11 Aug 15	6.60000 +0.02	6.67	6.49	6.56	537,100
10 Aug 15	6.58000 +0.19	6.60	6.38	6.41	383,200
07 Aug 15	6.39000 +0.09	6.45	6.18	6.26	735,700
06 Aug 15	6.30000 -0.18	6.53	6.25	6.51	360,600
05 Aug 15	6.48000 -0.04	6.59	6.42	6.51	507,300
04 Aug 15	6.52000 +0.19	6.55	6.33	6.36	792,400
03 Aug 15	6.33000 -0.05	6.43	6.17	6.36	667,300
31 Jul 15	6.38000 -0.09	6.53	6.36	6.51	648,100
30 Jul 15	6.47000 -0.20	6.74	6.42	6.66	640,300
29 Jul 15	6.67000 +0.07	6.69	6.47	6.60	302,400
28 Jul 15	6.60000 +0.11	6.60	6.34	6.54	813,000
27 Jul 15	6.49000 -0.13	6.67	6.33	6.62	729,900
24 Jul 15	6.62000 -0.12	6.72	6.58	6.71	660,200
23 Jul 15	6.74000 -0.07	6.83	6.60	6.81	665,700
22 Jul 15	6.81000 -0.03	6.88	6.76	6.79	291,300
21 Jul 15	6.84000 +0.10	6.84	6.67	6.77	390,500
20 Jul 15	6.74000 -0.09	6.84	6.66	6.84	434,200
17 Jul 15	6.83000 -0.08	6.89	6.79	6.89	306,200
16 Jul 15	6.91000 +0.08	6.98	6.83	6.83	828,100
15 Jul 15	6.83000 -0.25	7.15	6.81	7.12	1,047,900
14 Jul 15	7.08000 -0.08	7.37	7.04	7.26	1,316,200
13 Jul 15	7.16000 +0.42	7.17	6.95	7.00	1,507,500
10 Jul 15	6.74000 +0.03	6.83	6.69	6.76	769,700
09 Jul 15	6.71000 +0.02	6.83	6.64	6.78	632,300
08 Jul 15	6.69000 -0.22	6.91	6.65	6.86	784,500
07 Jul 15	6.91000 +0.10	6.93	6.62	6.81	799,400
06 Jul 15	6.81000 +0.03	6.87	6.73	6.77	878,100
02 Jul 15	6.78000 +0.20	6.83	6.54	6.61	893,200
01 Jul 15	6.58000 -0.16	6.83	6.49	6.79	1,076,800
30 Jun 15	6.74000 +0.14	6.74	6.54	6.63	740,200
29 Jun 15	6.60000 -0.23	6.83	6.56	6.82	855,800
26 Jun 15	6.83000 -0.08	6.95	6.80	6.89	769,700
25 Jun 15	6.91000 -0.07	6.99	6.84	6.97	857,000
24 Jun 15	6.98000 -0.09	7.06	6.88	7.06	838,200
23 Jun 15	7.07000 -0.09	7.26	6.99	7.15	810,300
22 Jun 15	7.16000 +0.03	7.23	7.11	7.19	610,100
19 Jun 15	7.13000 -0.18	7.43	7.01	7.35	1,550,100
18 Jun 15	7.31000 +0.36	7.32	6.96	6.96	1,153,000
17 Jun 15	6.95000 +0.01	6.99	6.85	6.98	630,800
16 Jun 15	6.94000 -0.04	7.09	6.93	7.03	969,400
15 Jun 15	6.98000 -0.09	7.15	6.92	7.11	1,361,900
12 Jun 15	7.07000 +0.41	7.13	6.61	6.68	2,585,200
11 Jun 15	6.66000 +0.07	6.82	6.57	6.63	1,207,200
10 Jun 15	6.59000 +0.21	6.75	6.36	6.44	2,141,300
09 Jun 15	6.38000 +0.11	6.40	6.20	6.30	1,048,100
08 Jun 15	6.27000 -0.08	6.46	6.25	6.38	1,148,300
05 Jun 15	6.35000 +0.15	6.42	6.11	6.22	1,614,600
04 Jun 15	6.20000 -0.03	6.29	6.12	6.21	917,300
03 Jun 15	6.23000 +0.05	6.23	6.15	6.22	1,194,400
02 Jun 15	6.18000 -0.01	6.22	6.12	6.19	1,005,900
01 Jun 15	6.19000 +0.05	6.32	6.13	6.15	1,926,800
29 May 15	6.14500 +0.03	6.21	6.02	6.15	1,739,400
28 May 15	6.12000 +0.15	6.14	5.93	6.04	1,405,400
27 May 15	5.97000 -0.02	6.10	5.84	6.08	2,028,100
26 May 15	5.99000 -0.16	6.44	5.96	6.41	2,833,500
22 May 15	6.15000 +0.02	6.17	6.05	6.13	1,242,200
21 May 15	6.13000 -0.04	6.19	6.07	6.18	1,348,400
20 May 15	6.17000 -0.04	6.26	6.11	6.25	1,083,600
19 May 15	6.21000 +0.10	6.25	6.12	6.13	1,435,200
18 May 15	6.11000 -0.05	6.27	6.10	6.16	1,112,100
15 May 15	6.16500 +0.09	6.24	6.09	6.10	1,014,300
14 May 15	6.08000 -0.11	6.29	6.06	6.25	2,014,500
13 May 15	6.19000 -0.12	6.37	5.90	6.32	3,551,600
12 May 15	6.31000 -0.13	6.45	6.25	6.44	1,447,600
11 May 15	6.44000 -0.03	6.61	6.42	6.47	1,432,000
08 May 15	6.46500 -0.19	6.79	6.42	6.75	3,349,600
07 May 15	6.66000 +0.09	6.70	6.39	6.58	1,573,000
06 May 15	6.57000 -0.20	6.84	6.47	6.80	1,564,600
05 May 15	6.77000 -0.23	7.16	6.74	7.13	2,049,100
04 May 15	7.00000 +0.18	7.00	6.61	6.64	4,242,400
01 May 15	6.81500 -1.32	7.33	6.78	7.31	8,996,100
30 Apr 15	8.13000 -0.65	8.98	8.09	8.72	2,417,300
29 Apr 15	8.78000 -0.17	8.98	8.72	8.91	703,200
28 Apr 15	8.95000 -0.05	9.11	8.77	8.99	922,200
27 Apr 15	9.00000 -0.11	9.31	8.94	9.15	802,700
24 Apr 15	9.11500 -0.11	9.30	9.11	9.21	545,200
23 Apr 15	9.22000 +0.22	9.30	9.00	9.01	801,300
22 Apr 15	9.00000 +0.00	9.11	8.97	9.00	718,600
21 Apr 15	9.00000 +0.00	9.13	8.94	9.00	1,023,600
20 Apr 15	9.00000 +0.00	9.07	8.92	9.01	984,800
17 Apr 15	9.00000 -0.10	9.11	8.94	9.05	1,388,500
16 Apr 15	9.10000 -0.26	9.37	9.08	9.34	2,472,400
15 Apr 15	9.36000 -0.17	9.66	9.34	9.59	1,616,200
14 Apr 15	9.53000 -0.16	9.72	9.42	9.67	809,600
13 Apr 15	9.69000 -0.13	10.01	9.56	9.85	1,209,400
10 Apr 15	9.82000 +0.03	9.99	9.81	9.81	571,100
09 Apr 15	9.79000 +0.09	9.84	9.61	9.70	727,900
08 Apr 15	9.70000 -0.01	9.85	9.60	9.70	1,071,200
07 Apr 15	9.71000 -0.16	9.96	9.70	9.88	755,300
06 Apr 15	9.87000 +0.13	9.98	9.70	9.70	1,663,700
02 Apr 15	9.74000 +0.32	9.78	9.22	9.27	1,944,600
01 Apr 15	9.42000 +0.12	9.56	9.22	9.43	1,820,000
31 Mar 15	9.30000 -0.01	9.42	9.18	9.33	1,929,500
30 Mar 15	9.31000 +0.01	9.49	9.25	9.37	846,900
27 Mar 15	9.30000 +0.08	9.47	9.12	9.21	1,129,200
26 Mar 15	9.22000 +0.11	9.25	8.94	9.10	1,127,000
25 Mar 15	9.11000 -0.19	9.49	9.08	9.36	908,800
24 Mar 15	9.30000 +0.41	9.51	9.10	9.46	2,776,600
23 Mar 15	8.89000 -0.10	9.00	8.81	8.98	490,800
20 Mar 15	8.99000 +0.17	9.13	8.87	8.90	1,618,600
19 Mar 15	8.82000 +0.06	9.05	8.69	8.75	1,332,100
18 Mar 15	8.76000 +0.09	8.79	8.61	8.68	810,500
17 Mar 15	8.67000 -0.05	8.76	8.57	8.72	344,100
16 Mar 15	8.72000 -0.01	8.81	8.64	8.76	666,400
13 Mar 15	8.73000 -0.05	8.79	8.58	8.62	1,291,600
12 Mar 15	8.78000 -0.05	8.97	8.68	8.90	1,463,800
11 Mar 15	8.83000 +0.32	8.85	8.51	8.55	1,593,800
10 Mar 15	8.51000 -0.20	8.79	8.48	8.61	1,647,400
09 Mar 15	8.71000 +0.07	8.76	8.52	8.68	2,470,600
06 Mar 15	8.64000 -0.21	8.94	8.54	8.80	1,146,600
05 Mar 15	8.85000 +0.20	8.96	8.52	8.68	1,983,700
04 Mar 15	8.65000 +0.06	8.71	8.33	8.55	2,067,700
03 Mar 15	8.59000 -0.22	8.89	8.52	8.61	1,428,500
02 Mar 15	8.81000 -0.17	9.02	8.68	8.80	1,076,800
27 Feb 15	8.98000 +0.27	9.06	8.66	8.67	1,714,300
26 Feb 15	8.71000 +0.18	8.74	8.50	8.51	854,200
25 Feb 15	8.53000 +0.14	8.60	8.35	8.39	1,502,500
24 Feb 15	8.39000 +0.31	8.40	8.10	8.10	1,365,500
23 Feb 15	8.08000 +0.04	8.13	7.91	8.03	879,300
20 Feb 15	8.04000 +0.39	8.08	7.60	7.67	2,479,000
19 Feb 15	7.65000 -0.15	7.85	7.63	7.80	570,300
18 Feb 15	7.80000 -0.18	8.05	7.75	7.93	839,900
17 Feb 15	7.98000 -0.02	8.23	7.82	8.05	2,152,100
13 Feb 15	8.00000 +0.24	8.09	7.71	7.75	4,407,400
12 Feb 15	7.76000 +0.18	7.79	7.52	7.63	328,800
11 Feb 15	7.58000 -0.02	7.69	7.48	7.60	292,300
10 Feb 15	7.60000 +0.13	7.68	7.48	7.49	395,400
09 Feb 15	7.47000 -0.15	7.61	7.39	7.59	505,300
06 Feb 15	7.62000 -0.04	7.71	7.52	7.65	645,000
05 Feb 15	7.66000 +0.00	7.77	7.53	7.66	633,600
04 Feb 15	7.66000 +0.00	7.78	7.52	7.60	734,200
03 Feb 15	7.66000 -0.04	7.70	7.37	7.37	873,000
02 Feb 15	7.70000 +0.33	7.71	7.24	7.36	1,220,800
30 Jan 15	7.37000 -0.02	7.51	7.27	7.28	1,483,500
29 Jan 15	7.39000 +0.09	7.47	7.18	7.34	1,056,700
28 Jan 15	7.30000 +0.36	7.49	6.99	6.99	2,291,200
27 Jan 15	6.94000 +0.05	7.13	6.70	6.79	1,880,900
26 Jan 15	6.89000 +0.12	6.97	6.72	6.90	433,700
23 Jan 15	6.77000 +0.09	6.80	6.65	6.68	464,000
22 Jan 15	6.68000 -0.02	6.80	6.56	6.74	600,800
21 Jan 15	6.70000 -0.07	6.77	6.64	6.72	268,000
20 Jan 15	6.77000 -0.11	7.00	6.68	6.91	474,200
16 Jan 15	6.88000 +0.32	6.89	6.53	6.58	387,400
15 Jan 15	6.56000 -0.33	6.95	6.55	6.88	545,000
14 Jan 15	6.89000 +0.08	6.98	6.74	6.77	844,700
13 Jan 15	6.81000 -0.11	7.04	6.74	6.98	982,500
12 Jan 15	6.92000 +0.03	7.23	6.87	7.20	1,010,400
09 Jan 15	6.89000 -0.15	7.10	6.81	7.06	784,900
08 Jan 15	7.04000 -0.15	7.37	6.90	7.27	1,873,200
07 Jan 15	7.19000 +0.29	7.21	6.80	7.04	1,479,800
06 Jan 15	6.90000 -0.24	7.20	6.75	7.14	760,900
05 Jan 15	7.14000 -0.07	7.45	7.10	7.25	1,004,500
02 Jan 15	7.21000 -0.34	7.62	7.13	7.60	1,459,800
31 Dec 14	7.55000 +0.02	7.64	7.48	7.53	489,200
30 Dec 14	7.53000 -0.01	7.56	7.39	7.51	305,700
29 Dec 14	7.54000 +0.02	7.59	7.42	7.55	293,700
26 Dec 14	7.52000 -0.02	7.60	7.47	7.55	284,700
24 Dec 14	7.54000 +0.19	7.59	7.35	7.40	201,200
23 Dec 14	7.35000 -0.17	7.52	7.23	7.52	508,400
22 Dec 14	7.52000 -0.02	7.60	7.45	7.54	768,700
19 Dec 14	7.54000 +0.14	7.61	7.26	7.38	2,244,100
18 Dec 14	7.40000 +0.24	7.47	7.20	7.23	2,663,300
17 Dec 14	7.16000 +0.57	7.16	6.57	6.59	747,800
16 Dec 14	6.59000 -0.05	6.86	6.52	6.64	1,133,000
15 Dec 14	6.64000 -0.31	6.96	6.59	6.94	1,061,300
12 Dec 14	6.95000 +0.04	7.04	6.36	6.52	568,800
11 Dec 14	6.91000 +0.16	6.95	6.64	6.79	567,700
10 Dec 14	6.75000 +0.09	7.35	6.63	6.63	801,100
09 Dec 14	6.66000 +0.06	6.68	6.51	6.52	890,600
08 Dec 14	6.60000 -0.17	6.92	6.53	6.73	612,300
05 Dec 14	6.77000 -0.13	6.97	6.66	6.91	859,600
04 Dec 14	6.90000 +0.16	6.93	6.65	6.72	413,700
03 Dec 14	6.74000 +0.16	6.80	6.42	6.56	1,259,800
02 Dec 14	6.58000 -0.07	6.71	6.51	6.62	609,000
01 Dec 14	6.65000 -0.24	6.93	6.64	6.84	615,000
28 Nov 14	6.89000 -0.20	7.10	6.87	6.94	301,000
26 Nov 14	7.09000 -0.02	7.16	6.95	7.09	455,300
25 Nov 14	7.11000 -0.14	7.34	7.08	7.28	507,700
24 Nov 14	7.25000 +0.04	7.36	7.05	7.21	614,400
21 Nov 14	7.21000 -0.01	7.38	7.16	7.33	587,200
20 Nov 14	7.22000 +0.01	7.29	7.12	7.15	821,400
19 Nov 14	7.21000 -0.16	7.52	7.20	7.39	644,300
18 Nov 14	7.37000 +0.55	7.40	6.72	6.75	1,137,700
17 Nov 14	6.82000 -0.20	7.07	6.80	7.02	486,200
14 Nov 14	7.02000 -0.05	7.07	6.97	7.05	960,000
13 Nov 14	7.07000 +0.02	7.10	6.98	7.09	973,800
12 Nov 14	7.05000 +0.03	7.07	6.90	7.00	1,590,200
11 Nov 14	7.02000 +0.12	7.15	6.84	6.85	1,623,000
10 Nov 14	6.90000 +0.05	6.91	6.81	6.85	410,100
07 Nov 14	6.85000 -0.05	6.94	6.78	6.85	648,200
06 Nov 14	6.90000 +0.02	7.15	6.83	7.15	1,398,800
05 Nov 14	6.88000 +0.18	6.91	6.72	6.72	964,800
04 Nov 14	6.70000 +0.32	6.75	6.54	6.60	1,077,500
03 Nov 14	6.38000 +0.05	6.45	6.27	6.34	1,195,600
31 Oct 14	6.33000 +0.11	6.37	6.16	6.32	1,593,200
30 Oct 14	6.22000 -1.03	6.49	5.99	6.33	7,094,600
29 Oct 14	7.25000 -0.15	7.51	7.23	7.40	1,319,700
28 Oct 14	7.40000 +0.09	7.55	7.30	7.37	961,100
27 Oct 14	7.31000 +0.22	7.32	7.02	7.06	195,000
24 Oct 14	7.09000 -0.04	7.16	6.98	7.16	494,800
23 Oct 14	7.13000 -0.01	7.24	7.10	7.20	400,900
22 Oct 14	7.14000 -0.18	7.38	7.12	7.32	270,300
21 Oct 14	7.32000 +0.19	7.32	7.14	7.15	222,400
20 Oct 14	7.13000 +0.09	7.13	6.96	6.98	291,800
17 Oct 14	7.04000 -0.07	7.23	6.95	7.23	434,900
16 Oct 14	7.10500 +0.13	7.15	6.84	6.89	668,200
15 Oct 14	6.98000 -0.16	7.10	6.81	7.02	667,300
14 Oct 14	7.14000 +0.10	7.26	7.06	7.11	459,100
13 Oct 14	7.04000 +0.07	7.09	6.88	6.98	624,700
10 Oct 14	6.97000 -0.03	7.11	6.91	6.96	496,100
09 Oct 14	7.00000 -0.06	7.16	6.93	7.03	420,300
08 Oct 14	7.06000 +0.01	7.28	6.96	7.05	833,300
07 Oct 14	7.05000 -0.23	7.26	7.05	7.23	592,300
06 Oct 14	7.28000 -0.16	7.52	7.28	7.44	676,700
03 Oct 14	7.44000 +0.08	7.50	7.34	7.45	400,700
02 Oct 14	7.36000 +0.12	7.37	7.10	7.25	664,800
01 Oct 14	7.24000 -0.02	7.40	7.22	7.25	896,500
30 Sep 14	7.26000 -0.14	7.44	7.24	7.40	1,184,000
29 Sep 14	7.40000 +0.01	7.42	7.30	7.31	299,100
26 Sep 14	7.39500 +0.03	7.48	7.24	7.38	796,800
25 Sep 14	7.37000 -0.25	7.64	7.26	7.62	1,092,100
24 Sep 14	7.62000 -0.03	7.79	7.58	7.65	693,100
23 Sep 14	7.65000 -0.08	7.78	7.65	7.68	1,363,000
22 Sep 14	7.73000 -0.22	7.90	7.66	7.90	858,000
19 Sep 14	7.95000 -0.15	8.14	7.85	8.13	874,100
18 Sep 14	8.10000 -0.07	8.27	8.04	8.20	576,400
17 Sep 14	8.17000 -0.05	8.35	8.13	8.20	689,600
16 Sep 14	8.22000 -0.08	8.34	8.13	8.30	716,800
15 Sep 14	8.30000 -0.06	8.38	8.15	8.35	1,042,600
12 Sep 14	8.36000 +0.10	8.38	8.23	8.24	738,600
11 Sep 14	8.26000 -0.06	8.29	8.15	8.25	772,100
10 Sep 14	8.32000 +0.38	8.32	7.92	7.92	1,376,700
09 Sep 14	7.94000 -0.06	8.09	7.84	7.99	1,025,300
08 Sep 14	8.00000 +0.16	8.02	7.75	7.84	598,700
05 Sep 14	7.84000 +0.06	7.94	7.75	7.75	558,300
04 Sep 14	7.78000 -0.11	8.01	7.77	7.92	550,300
03 Sep 14	7.89000 -0.23	8.25	7.89	8.13	560,500
02 Sep 14	8.12000 -0.02	8.28	8.07	8.14	783,400
29 Aug 14	8.14000 +0.21	8.15	7.96	8.00	715,300
28 Aug 14	7.93000 -0.20	8.13	7.84	8.10	987,900
27 Aug 14	8.13000 -0.07	8.23	8.08	8.23	566,700
26 Aug 14	8.20000 +0.14	8.24	8.04	8.06	700,400
25 Aug 14	8.06000 -0.20	8.29	8.02	8.29	1,709,200
22 Aug 14	8.26000 +0.16	8.56	7.93	8.00	2,214,400
21 Aug 14	8.10000 +0.05	8.18	7.94	8.01	903,100
20 Aug 14	8.05000 -0.03	8.12	7.95	8.02	1,232,300
19 Aug 14	8.08000 +0.20	8.13	7.83	7.83	843,400
18 Aug 14	7.88000 +0.07	7.91	7.74	7.82	689,200
15 Aug 14	7.81000 +0.07	7.97	7.74	7.85	556,200
14 Aug 14	7.74000 +0.09	7.84	7.62	7.62	756,200
13 Aug 14	7.65000 +0.21	7.69	7.45	7.47	1,131,000
12 Aug 14	7.44000 -0.22	7.73	7.44	7.65	1,259,700
11 Aug 14	7.66000 -0.23	7.95	7.64	7.95	666,500
08 Aug 14	7.89000 +0.10	7.94	7.70	7.78	505,800
07 Aug 14	7.79000 -0.05	7.98	7.73	7.85	369,000
06 Aug 14	7.84000 +0.09	7.96	7.65	7.70	388,200
05 Aug 14	7.75000 -0.05	7.95	7.66	7.74	607,000
04 Aug 14	7.80000 +0.08	7.90	7.70	7.77	609,500
01 Aug 14	7.72000 -0.15	8.03	7.71	7.88	803,000
31 Jul 14	7.87000 -0.36	8.16	7.85	8.16	757,600
30 Jul 14	8.23000 +0.11	8.31	8.08	8.16	625,800
29 Jul 14	8.12000 -0.06	8.26	8.09	8.17	1,060,900
28 Jul 14	8.18000 -0.12	8.28	8.12	8.27	570,700
25 Jul 14	8.30000 -0.05	8.44	8.18	8.28	544,400
24 Jul 14	8.35000 -0.43	8.84	8.34	8.77	636,000
23 Jul 14	8.78000 +0.05	9.02	8.73	8.98	796,700
22 Jul 14	8.73000 +0.42	8.75	8.32	8.33	1,577,100
21 Jul 14	8.31000 +0.13	8.41	8.09	8.17	594,700
18 Jul 14	8.18000 +0.08	8.20	8.01	8.06	434,600
17 Jul 14	8.10000 -0.23	8.45	8.08	8.29	490,100
16 Jul 14	8.33000 -0.07	8.50	8.31	8.47	345,700
15 Jul 14	8.40000 -0.19	8.57	8.34	8.52	446,100
14 Jul 14	8.59000 +0.07	8.70	8.53	8.61	252,000
11 Jul 14	8.52000 -0.11	8.68	8.50	8.59	268,100
10 Jul 14	8.63000 -0.11	8.68	8.50	8.52	329,500
09 Jul 14	8.74000 -0.02	8.82	8.59	8.77	258,500
08 Jul 14	8.76000 -0.23	9.00	8.69	9.00	423,200
07 Jul 14	8.99000 -0.13	9.19	8.94	9.12	676,600
03 Jul 14	9.12000 +0.02	9.17	9.05	9.12	151,400
02 Jul 14	9.10000 -0.02	9.25	9.01	9.08	442,900
01 Jul 14	9.12000 +0.32	9.15	8.70	8.78	1,953,200
30 Jun 14	8.80000 -0.14	8.92	8.00	8.91	650,200
27 Jun 14	8.94000 +0.06	9.23	8.80	8.82	466,600
26 Jun 14	8.88000 -0.08	9.03	8.81	8.97	453,300
25 Jun 14	8.96000 -0.08	9.15	8.90	8.98	499,600
24 Jun 14	9.04000 -0.17	9.26	9.00	9.22	772,300
23 Jun 14	9.21000 -0.19	9.57	9.19	9.44	1,152,200
20 Jun 14	9.40000 -0.04	9.48	9.29	9.45	1,306,300
19 Jun 14	9.43500 -0.09	9.57	9.42	9.52	471,000
18 Jun 14	9.53000 +0.10	9.64	9.40	9.43	826,900
17 Jun 14	9.43000 +0.11	9.49	9.27	9.38	468,000
16 Jun 14	9.32000 +0.20	9.39	9.13	9.13	1,181,500
13 Jun 14	9.12000 +0.33	9.28	8.99	9.20	1,708,900
12 Jun 14	8.79000 +0.12	8.82	8.52	8.68	424,100
11 Jun 14	8.67000 +0.17	8.70	8.41	8.43	389,400
10 Jun 14	8.50000 -0.01	8.55	8.37	8.51	476,300
09 Jun 14	8.51000 +0.09	8.53	8.44	8.44	454,600
06 Jun 14	8.42000 -0.15	8.68	8.39	8.57	568,900
05 Jun 14	8.57000 +0.21	8.73	8.15	8.15	714,500
04 Jun 14	8.36000 -0.11	8.42	8.25	8.41	753,200
03 Jun 14	8.47000 -0.02	8.55	8.34	8.45	636,100
02 Jun 14	8.49000 -0.33	8.67	8.41	8.52	638,200
30 May 14	8.82000 -0.02	8.92	8.69	8.82	422,300
29 May 14	8.84000 +0.21	8.86	8.60	8.62	363,900
28 May 14	8.63000 +0.03	8.65	8.50	8.61	384,200
27 May 14	8.60000 +0.14	8.63	8.46	8.54	333,800
23 May 14	8.46000 +0.09	8.51	8.31	8.35	377,300
22 May 14	8.37000 +0.03	8.47	8.17	8.33	294,900
21 May 14	8.34000 -0.08	8.50	8.30	8.42	267,800
20 May 14	8.42000 -0.27	8.73	8.38	8.66	500,700
19 May 14	8.69000 +0.47	8.73	8.17	8.22	1,702,100
16 May 14	8.22000 +0.05	8.25	8.10	8.15	681,800
15 May 14	8.17000 +0.01	8.20	8.06	8.10	630,300
14 May 14	8.16000 -0.11	8.42	8.15	8.28	443,600
13 May 14	8.27000 -0.01	8.31	8.15	8.26	768,700
12 May 14	8.28000 +0.28	8.39	8.01	8.01	1,098,800
09 May 14	8.00000 -0.03	8.16	7.89	8.04	1,073,500
08 May 14	8.03000 +0.03	8.26	8.00	8.01	1,003,200
07 May 14	8.00000 -0.20	8.26	7.96	8.20	597,100
06 May 14	8.20000 +0.28	8.40	7.89	8.15	1,190,300
05 May 14	7.92000 -0.07	8.02	7.83	7.92	743,200
02 May 14	7.99000 +0.22	8.01	7.78	7.81	2,112,400
01 May 14	7.77000 -0.63	8.25	7.65	7.92	3,891,500
30 Apr 14	8.40000 -0.13	8.54	8.28	8.49	2,374,700
29 Apr 14	8.53000 -0.09	8.75	8.48	8.68	724,800
28 Apr 14	8.62000 -0.08	8.89	8.42	8.75	721,900
25 Apr 14	8.70000 -0.36	8.99	8.69	8.99	454,300
24 Apr 14	9.06000 -0.10	9.22	8.91	9.18	330,100
23 Apr 14	9.16000 -0.12	9.27	9.08	9.27	322,100
22 Apr 14	9.28000 +0.02	9.39	9.11	9.24	606,400
21 Apr 14	9.26000 +0.25	9.28	8.96	8.98	799,300
17 Apr 14	9.01000 +0.40	9.20	8.48	8.57	1,028,300
16 Apr 14	8.61000 +0.16	8.66	8.37	8.50	405,300
15 Apr 14	8.45000 +0.04	8.53	8.30	8.41	853,600
14 Apr 14	8.41000 +0.06	8.64	8.32	8.40	474,200
11 Apr 14	8.35000 -0.06	8.39	8.12	8.32	606,500
10 Apr 14	8.41000 -0.38	8.88	8.30	8.82	643,900
09 Apr 14	8.79000 +0.21	8.82	8.52	8.58	596,100
08 Apr 14	8.58000 +0.12	8.65	8.36	8.43	643,500
07 Apr 14	8.46000 -0.12	8.55	8.27	8.53	1,140,100
04 Apr 14	8.58000 -0.61	9.32	8.54	9.27	1,355,700
03 Apr 14	9.19000 -0.04	9.30	9.10	9.25	747,100
02 Apr 14	9.23000 -0.21	9.52	9.21	9.45	1,032,800
01 Apr 14	9.44000 -0.16	9.80	9.43	9.58	402,300
31 Mar 14	9.60000 +0.37	9.64	9.24	9.25	691,700
28 Mar 14	9.23000 +0.09	9.42	9.10	9.12	505,100
27 Mar 14	9.14000 +0.01	9.30	9.05	9.17	765,100
26 Mar 14	9.13000 +0.00	9.36	9.11	9.17	687,500
25 Mar 14	9.13000 -0.01	9.38	9.08	9.16	766,500
24 Mar 14	9.14000 -0.42	9.62	9.10	9.55	1,191,100
21 Mar 14	9.56000 -0.24	9.82	9.53	9.80	898,400
20 Mar 14	9.80000 +0.05	9.89	9.65	9.78	415,000
19 Mar 14	9.75000 -0.15	10.00	9.72	9.87	455,400
18 Mar 14	9.90000 +0.28	9.91	9.64	9.66	677,900
17 Mar 14	9.62000 -0.08	9.87	9.55	9.77	589,000
14 Mar 14	9.70000 +0.06	9.83	9.55	9.62	472,800
13 Mar 14	9.64000 -0.09	9.95	9.54	9.72	704,300
12 Mar 14	9.73000 -0.05	9.87	9.65	9.74	606,600
11 Mar 14	9.78000 +0.06	10.16	9.73	9.97	1,236,900
10 Mar 14	9.72000 +0.20	9.81	9.51	9.51	1,982,300
07 Mar 14	9.52000 -0.03	9.65	9.42	9.64	4,592,400
06 Mar 14	9.55000 +0.06	9.60	9.44	9.50	789,400
05 Mar 14	9.49000 -0.25	9.85	9.41	9.73	1,952,700
04 Mar 14	9.74000 +0.18	9.82	9.58	9.66	1,936,300
03 Mar 14	9.56000 +0.18	9.64	9.28	9.64	933,200
28 Feb 14	9.38000 +0.06	9.47	9.24	9.30	1,135,700
27 Feb 14	9.32000 -0.17	9.61	9.28	9.49	1,411,700
26 Feb 14	9.49000 +0.01	9.64	9.41	9.50	1,321,000
25 Feb 14	9.48000 -0.27	9.81	9.28	9.72	1,825,200
24 Feb 14	9.75000 -0.16	10.02	9.72	9.91	2,692,900
21 Feb 14	9.91000 -0.15	10.10	9.78	10.10	896,500
20 Feb 14	10.06000 +0.13	10.12	9.80	9.91	1,071,800
19 Feb 14	9.93000 -0.08	10.09	9.86	9.95	909,000
18 Feb 14	10.01000 +0.13	10.05	9.82	9.93	592,000
14 Feb 14	9.88000 -0.15	10.09	9.85	10.04	688,000
13 Feb 14	10.03000 -0.10	10.33	10.01	10.03	770,000
12 Feb 14	10.13000 +0.15	10.37	9.99	10.00	800,700
11 Feb 14	9.98000 +0.05	9.99	9.77	9.97	660,500
10 Feb 14	9.93000 +0.00	9.99	9.72	9.90	985,200
07 Feb 14	9.93000 +0.04	10.25	9.89	10.03	954,000
06 Feb 14	9.89000 -0.18	10.14	9.78	10.06	1,581,800
05 Feb 14	10.07000 -0.24	10.39	9.94	10.28	2,012,000
04 Feb 14	10.31000 +0.12	10.43	10.15	10.17	2,224,800
03 Feb 14	10.19000 -0.46	10.85	10.07	10.26	4,020,900
31 Jan 14	10.65000 +1.41	10.71	10.00	10.14	10,562,700
30 Jan 14	9.24000 +0.32	9.35	8.96	9.01	2,430,100
29 Jan 14	8.92000 -0.25	9.48	8.90	9.48	1,109,600
28 Jan 14	9.17000 -0.06	9.37	8.98	9.28	1,627,500
27 Jan 14	9.23000 +0.21	9.38	8.90	9.10	1,526,300
24 Jan 14	9.02000 +0.03	9.32	8.74	8.92	1,278,200
23 Jan 14	8.99000 -0.02	9.05	8.91	8.95	400,800
22 Jan 14	9.01000 -0.04	9.11	9.00	9.05	514,300
21 Jan 14	9.05000 +0.08	9.16	8.95	9.05	517,100
17 Jan 14	8.97000 -0.11	9.10	8.78	9.10	536,700
16 Jan 14	9.08000 +0.02	9.11	8.73	8.74	653,700
15 Jan 14	9.06000 -0.17	9.30	8.98	9.25	906,900
14 Jan 14	9.23000 +0.66	9.24	8.57	8.57	1,725,600
13 Jan 14	8.57000 -0.26	8.89	8.51	8.77	398,900
10 Jan 14	8.83000 +0.01	8.90	8.74	8.86	557,600
09 Jan 14	8.82000 +0.02	8.97	8.71	8.84	482,800
08 Jan 14	8.80000 +0.20	8.88	8.50	8.60	891,200
07 Jan 14	8.60000 +0.20	8.62	8.44	8.44	1,000,500
06 Jan 14	8.40000 -0.16	8.69	8.35	8.63	476,300
03 Jan 14	8.56000 +0.18	8.60	8.28	8.37	470,600
02 Jan 14	8.38000 -0.32	8.70	8.29	8.68	606,900
31 Dec 13	8.70000 +0.04	8.79	8.61	8.67	526,200
30 Dec 13	8.66000 -0.01	8.75	8.52	8.64	386,100
27 Dec 13	8.67000 +0.10	8.67	8.38	8.60	408,400
26 Dec 13	8.57000 -0.16	8.84	8.54	8.74	427,000
24 Dec 13	8.73000 +0.06	8.87	8.52	8.65	338,700
23 Dec 13	8.67000 +0.15	8.69	8.43	8.53	330,800
20 Dec 13	8.52500 +0.15	8.60	8.27	8.41	1,932,200
19 Dec 13	8.37000 -0.04	8.60	8.34	8.43	878,200
18 Dec 13	8.41000 +0.00	8.57	8.30	8.45	1,103,800
17 Dec 13	8.41000 +0.24	8.45	8.02	8.07	1,857,200
16 Dec 13	8.17000 +0.13	8.18	8.01	8.08	678,700
13 Dec 13	8.04000 +0.18	8.05	7.76	7.84	769,800
12 Dec 13	7.86000 +0.00	7.93	7.78	7.83	610,800
11 Dec 13	7.86000 -0.16	8.00	7.73	8.00	846,400
10 Dec 13	8.02000 +0.09	8.06	7.87	7.87	1,312,100
09 Dec 13	7.93000 -0.04	8.05	7.86	7.95	415,400
06 Dec 13	7.97000 +0.11	8.10	7.81	7.90	787,000
05 Dec 13	7.86000 +0.12	7.95	7.65	7.70	614,500
04 Dec 13	7.74000 +0.03	7.80	7.61	7.67	742,200
03 Dec 13	7.71000 +0.02	7.81	7.61	7.65	649,800
02 Dec 13	7.69000 -0.29	7.95	7.60	7.60	1,411,500
29 Nov 13	7.98000 -0.22	8.25	7.70	8.25	1,166,900
27 Nov 13	8.20000 +0.08	8.24	7.98	8.10	763,900
26 Nov 13	8.12000 +0.01	8.20	7.88	8.00	783,800
25 Nov 13	8.11000 -0.14	8.27	8.10	8.24	555,800
22 Nov 13	8.25000 -0.04	8.27	8.10	8.26	616,800
21 Nov 13	8.29000 +0.17	8.34	8.08	8.13	975,300
20 Nov 13	8.12000 -0.07	8.22	8.03	8.17	1,138,200
19 Nov 13	8.19500 -0.01	8.31	8.10	8.19	738,700
18 Nov 13	8.20000 -0.13	8.48	8.15	8.35	1,632,400
15 Nov 13	8.33000 +0.05	8.47	8.11	8.27	932,200
14 Nov 13	8.28000 +0.37	8.30	7.89	7.92	1,420,200
13 Nov 13	7.91000 +0.22	7.95	7.56	7.66	2,366,400
12 Nov 13	7.69000 -0.01	7.71	7.51	7.70	680,600
11 Nov 13	7.70000 +0.00	7.79	7.58	7.65	816,400
08 Nov 13	7.70000 +0.88	7.87	7.32	7.50	4,907,200
07 Nov 13	6.81500 -0.09	7.03	6.63	6.96	2,246,500
06 Nov 13	6.91000 +0.14	6.92	6.62	6.82	822,600
05 Nov 13	6.77000 -0.08	6.98	6.61	6.81	1,428,900
04 Nov 13	6.85000 +0.14	6.88	6.71	6.76	516,300
01 Nov 13	6.71000 -0.05	6.76	6.46	6.68	2,248,100
31 Oct 13	6.75500 -0.05	6.86	6.64	6.79	628,600
30 Oct 13	6.81000 -0.19	7.01	6.80	6.99	507,700
29 Oct 13	7.00000 -0.03	7.06	6.92	7.03	748,300
28 Oct 13	7.03000 -0.04	7.10	6.99	7.04	855,500
25 Oct 13	7.07000 -0.16	7.25	7.01	7.25	1,195,500
24 Oct 13	7.23000 -0.15	7.51	7.18	7.36	761,100
23 Oct 13	7.38000 -0.10	7.51	7.36	7.43	775,000
22 Oct 13	7.48000 -0.25	7.80	7.48	7.77	996,700
21 Oct 13	7.73000 -0.07	7.84	7.69	7.79	1,178,400
18 Oct 13	7.80000 +0.19	7.82	7.62	7.67	1,248,600
17 Oct 13	7.61000 +0.15	7.64	7.42	7.45	1,234,800
16 Oct 13	7.46000 +0.07	7.50	7.35	7.42	374,400
15 Oct 13	7.39000 +0.00	7.43	7.30	7.38	521,700
14 Oct 13	7.39000 +0.10	7.42	7.20	7.23	542,400
11 Oct 13	7.29000 +0.05	7.30	7.15	7.20	638,000
10 Oct 13	7.24000 +0.00	7.38	7.22	7.31	745,000
09 Oct 13	7.24000 -0.32	7.62	7.24	7.57	1,042,900
08 Oct 13	7.56000 -0.05	7.73	7.53	7.59	1,481,200
07 Oct 13	7.61000 +0.02	7.64	7.47	7.52	663,300
04 Oct 13	7.59000 +0.21	7.61	7.36	7.42	1,642,300
03 Oct 13	7.38000 -0.02	7.41	7.14	7.38	553,200
02 Oct 13	7.40000 -0.05	7.44	7.34	7.37	378,900
01 Oct 13	7.45500 +0.07	7.49	7.31	7.37	932,800
30 Sep 13	7.38000 +0.08	7.45	7.18	7.23	747,000
27 Sep 13	7.30000 +0.08	7.33	7.20	7.21	674,100
26 Sep 13	7.22000 +0.10	7.22	7.12	7.15	1,112,700
25 Sep 13	7.12000 +0.13	7.17	7.04	7.16	1,002,900
24 Sep 13	6.99000 -0.17	7.16	6.97	7.14	617,100
23 Sep 13	7.16000 +0.04	7.22	7.09	7.15	621,100
20 Sep 13	7.12000 +0.27	7.25	6.99	7.25	2,039,000
19 Sep 13	6.85000 +0.07	6.90	6.72	6.77	626,300
18 Sep 13	6.77500 -0.05	6.83	6.65	6.81	473,500
17 Sep 13	6.83000 -0.10	6.95	6.80	6.95	472,400
16 Sep 13	6.93000 +0.06	7.03	6.89	6.93	803,000
13 Sep 13	6.87000 +0.02	6.91	6.81	6.89	450,500
12 Sep 13	6.85000 +0.10	6.86	6.67	6.73	825,400
11 Sep 13	6.75000 +0.29	6.80	6.38	6.46	876,700
10 Sep 13	6.46000 -0.02	6.58	6.44	6.49	544,500
09 Sep 13	6.48000 +0.02	6.51	6.36	6.46	1,140,300
06 Sep 13	6.46000 -0.10	6.61	6.45	6.61	456,400
05 Sep 13	6.56000 +0.01	6.58	6.47	6.54	550,200
04 Sep 13	6.55000 -0.01	6.55	6.47	6.50	642,500
03 Sep 13	6.56000 -0.06	6.74	6.49	6.67	1,020,100
30 Aug 13	6.62000 -0.12	6.75	6.59	6.75	750,700
29 Aug 13	6.74000 +0.09	6.85	6.60	6.64	1,249,500
28 Aug 13	6.65000 +0.55	6.96	6.60	6.65	5,585,200
27 Aug 13	6.10000 -0.23	6.34	6.04	6.26	1,022,200
26 Aug 13	6.33000 +0.04	6.39	6.22	6.27	453,900
23 Aug 13	6.29000 +0.04	6.34	6.17	6.29	629,400
22 Aug 13	6.25000 +0.02	6.43	6.22	6.23	1,076,200
21 Aug 13	6.23000 +0.18	6.29	5.94	6.02	1,085,600
20 Aug 13	6.05000 -0.07	6.18	6.02	6.10	551,800
19 Aug 13	6.12000 -0.12	6.26	6.11	6.21	934,400
16 Aug 13	6.24000 -0.01	6.24	6.00	6.00	1,056,300
15 Aug 13	6.25000 -0.02	6.35	5.90	6.21	2,645,300
14 Aug 13	6.27000 +0.35	6.35	5.80	5.92	3,258,400
13 Aug 13	5.92000 +0.21	5.98	5.64	5.70	3,758,700
12 Aug 13	5.71000 -0.04	5.83	5.67	5.71	633,500
09 Aug 13	5.75000 -0.13	5.93	5.73	5.86	993,800
08 Aug 13	5.88000 -0.15	6.09	5.88	6.09	1,285,800
07 Aug 13	6.03000 -0.17	6.24	6.03	6.17	1,328,100
06 Aug 13	6.20000 +0.08	6.36	6.08	6.12	1,548,100
05 Aug 13	6.12000 -0.20	6.34	6.10	6.29	1,191,800
02 Aug 13	6.32000 -0.02	6.39	6.32	6.36	384,400
01 Aug 13	6.34000 +0.13	6.41	6.21	6.24	560,800
31 Jul 13	6.21500 +0.09	6.32	6.10	6.14	610,100
30 Jul 13	6.13000 +0.06	6.14	6.05	6.08	878,200
29 Jul 13	6.07000 -0.03	6.18	6.05	6.09	798,800
26 Jul 13	6.10000 -0.08	6.16	6.07	6.13	891,700
25 Jul 13	6.18000 +0.09	6.24	6.01	6.06	1,655,000
24 Jul 13	6.09000 -0.03	6.19	6.07	6.11	588,700
23 Jul 13	6.12000 +0.04	6.16	6.07	6.10	740,600
22 Jul 13	6.08000 -0.12	6.23	6.07	6.16	587,700
19 Jul 13	6.20000 -0.03	6.22	6.14	6.19	709,400
18 Jul 13	6.23000 -0.04	6.35	6.19	6.27	1,162,300
17 Jul 13	6.27000 +0.13	6.35	6.10	6.17	1,019,000
16 Jul 13	6.14000 +0.01	6.24	6.09	6.10	2,236,000
15 Jul 13	6.13000 +0.41	6.18	5.69	5.69	3,626,000
12 Jul 13	5.72000 +0.05	5.75	5.65	5.65	449,200
11 Jul 13	5.67000 +0.05	5.70	5.55	5.70	1,211,000
10 Jul 13	5.62000 +0.21	5.62	5.39	5.39	571,000
09 Jul 13	5.41000 -0.29	5.75	5.38	5.75	776,100
08 Jul 13	5.70000 +0.02	5.76	5.65	5.70	646,600
05 Jul 13	5.68000 +0.05	5.74	5.55	5.74	670,400
03 Jul 13	5.63000 -0.03	5.72	5.54	5.62	396,900
02 Jul 13	5.66000 -0.10	5.78	5.58	5.73	879,200
01 Jul 13	5.76000 +0.02	5.80	5.72	5.80	339,300
28 Jun 13	5.74000 +0.12	5.77	5.54	5.61	1,151,100
27 Jun 13	5.62000 +0.18	5.68	5.46	5.47	1,412,600
26 Jun 13	5.44000 +0.00	5.50	5.28	5.50	733,000
25 Jun 13	5.44000 -0.17	5.65	5.41	5.65	866,100
24 Jun 13	5.61000 -0.13	5.74	5.45	5.63	511,200
21 Jun 13	5.74000 -0.02	5.85	5.63	5.79	1,683,700
20 Jun 13	5.76000 -0.05	5.81	5.65	5.71	725,900
19 Jun 13	5.81000 -0.09	5.93	5.80	5.88	416,000
18 Jun 13	5.90000 +0.03	5.91	5.82	5.86	489,500
17 Jun 13	5.87000 +0.06	5.91	5.80	5.85	413,100
14 Jun 13	5.81000 -0.07	5.88	5.73	5.86	363,600
13 Jun 13	5.88000 +0.12	5.89	5.66	5.80	456,200
12 Jun 13	5.76000 -0.08	5.95	5.75	5.90	661,700
11 Jun 13	5.84000 +0.04	5.96	5.70	5.75	783,600
10 Jun 13	5.80000 +0.08	5.81	5.61	5.72	1,309,200
07 Jun 13	5.72000 +0.39	5.76	5.40	5.40	2,118,300
06 Jun 13	5.33000 +0.12	5.35	5.14	5.25	784,500
05 Jun 13	5.21000 -0.02	5.34	5.04	5.21	537,800
04 Jun 13	5.23000 -0.12	5.44	5.15	5.37	795,400
03 Jun 13	5.35000 -0.03	5.47	5.28	5.30	665,400
31 May 13	5.38000 -0.08	5.47	5.36	5.41	376,500
30 May 13	5.46000 +0.16	5.49	5.22	5.30	396,100
29 May 13	5.30000 +0.01	5.43	5.22	5.26	447,400
28 May 13	5.29000 +0.10	5.31	5.18	5.27	478,500
24 May 13	5.19000 -0.10	5.25	5.11	5.24	692,200
23 May 13	5.29000 -0.01	5.42	5.24	5.25	1,032,000
22 May 13	5.30000 -0.21	5.59	5.25	5.50	913,600
21 May 13	5.51000 +0.25	5.52	5.28	5.30	830,700
20 May 13	5.26000 +0.00	5.31	5.24	5.28	645,900
17 May 13	5.26000 +0.11	5.28	5.05	5.16	818,100
16 May 13	5.15000 -0.10	5.28	5.10	5.21	718,200
15 May 13	5.25000 -0.15	5.38	5.21	5.36	773,000
14 May 13	5.40000 +0.25	5.41	5.10	5.14	1,575,800
13 May 13	5.15000 +0.13	5.17	4.94	5.03	716,600
10 May 13	5.02000 +0.00	5.11	4.93	5.00	781,900
09 May 13	5.02000 -0.02	5.09	4.88	5.01	1,019,700
08 May 13	5.04000 +0.49	5.15	4.86	5.10	4,920,400
07 May 13	4.55000 +0.06	4.62	4.47	4.55	1,430,600
06 May 13	4.49000 +0.01	4.51	4.42	4.50	382,000
03 May 13	4.48000 +0.07	4.59	4.45	4.49	737,000
02 May 13	4.41000 +0.18	4.41	4.19	4.30	435,400
01 May 13	4.23000 -0.17	4.40	4.23	4.40	586,800
30 Apr 13	4.40000 +0.00	4.49	4.33	4.42	651,700
29 Apr 13	4.40000 +0.03	4.47	4.36	4.40	404,100
26 Apr 13	4.37000 -0.05	4.47	4.28	4.39	381,100
25 Apr 13	4.42000 +0.15	4.50	4.19	4.25	747,900
24 Apr 13	4.27000 +0.01	4.27	4.14	4.24	442,700
23 Apr 13	4.26000 +0.09	4.28	4.16	4.21	872,300
22 Apr 13	4.17000 -0.08	4.27	4.07	4.24	1,405,600
19 Apr 13	4.25000 -0.14	4.44	4.20	4.38	1,184,200
18 Apr 13	4.39000 -0.05	4.55	4.25	4.42	1,031,100
17 Apr 13	4.44000 -0.16	4.57	3.76	4.55	5,747,000
16 Apr 13	4.60000 -0.07	4.75	4.55	4.70	796,200
15 Apr 13	4.67000 -0.14	4.83	4.64	4.81	1,252,600
12 Apr 13	4.81000 +0.00	4.83	4.74	4.80	704,900
11 Apr 13	4.81000 +0.15	4.85	4.63	4.65	1,050,400
10 Apr 13	4.65500 +0.03	4.69	4.55	4.64	753,200
09 Apr 13	4.63000 +0.05	4.65	4.43	4.57	844,700
08 Apr 13	4.58000 +0.00	4.67	4.45	4.56	483,800
05 Apr 13	4.58000 -0.03	4.64	4.53	4.57	394,100
04 Apr 13	4.61000 +0.01	4.65	4.43	4.58	1,385,600
03 Apr 13	4.60000 -0.02	4.63	4.55	4.60	734,800
02 Apr 13	4.62000 +0.12	4.63	4.49	4.50	823,900
01 Apr 13	4.50000 -0.14	4.65	4.45	4.65	752,500
28 Mar 13	4.64000 +0.01	4.67	4.57	4.66	483,600
27 Mar 13	4.63000 +0.01	4.70	4.48	4.58	1,018,600
26 Mar 13	4.62000 +0.05	4.67	4.51	4.61	508,600
25 Mar 13	4.57000 +0.03	4.58	4.48	4.52	521,600
22 Mar 13	4.54000 -0.07	4.67	4.45	4.61	656,100
21 Mar 13	4.61000 +0.03	4.61	4.50	4.59	2,079,300
20 Mar 13	4.58000 +0.05	4.59	4.46	4.55	601,500
19 Mar 13	4.53000 +0.07	4.57	4.19	4.49	1,683,100
18 Mar 13	4.46000 -0.16	4.63	4.46	4.57	545,900
15 Mar 13	4.62000 -0.07	4.71	4.55	4.71	1,058,400
14 Mar 13	4.69000 +0.16	4.72	4.52	4.54	1,624,700
13 Mar 13	4.53000 -0.02	4.57	4.50	4.57	319,700
12 Mar 13	4.55000 -0.08	4.64	4.49	4.58	920,300
11 Mar 13	4.63000 +0.04	4.68	4.55	4.60	2,183,700
08 Mar 13	4.59000 +0.16	4.65	4.37	4.47	1,072,400
07 Mar 13	4.43000 -0.10	4.54	4.39	4.50	1,120,300
06 Mar 13	4.53000 +0.24	4.63	4.33	4.40	3,020,500
05 Mar 13	4.29000 +0.11	4.35	4.18	4.23	705,100
04 Mar 13	4.18000 -0.02	4.25	4.15	4.20	511,600
01 Mar 13	4.20000 -0.07	4.29	4.17	4.26	728,900
28 Feb 13	4.27000 -0.01	4.34	4.21	4.28	832,100
27 Feb 13	4.28000 -0.16	4.50	4.26	4.42	1,279,900
26 Feb 13	4.44000 +0.01	4.47	4.36	4.46	713,400
25 Feb 13	4.43000 +0.05	4.53	4.40	4.43	1,465,300
22 Feb 13	4.38000 +0.00	4.46	4.35	4.39	814,800
21 Feb 13	4.38000 -0.10	4.58	4.33	4.46	1,158,900
20 Feb 13	4.48000 -0.18	4.70	4.43	4.70	1,431,000
19 Feb 13	4.66000 +0.07	4.68	4.59	4.61	1,462,000
15 Feb 13	4.59000 +0.02	4.70	4.51	4.59	2,139,000
14 Feb 13	4.57000 +0.29	4.58	4.31	4.40	5,510,800
13 Feb 13	4.28000 -0.09	4.44	4.22	4.37	1,106,400
12 Feb 13	4.37000 +0.15	4.40	4.22	4.24	2,957,000
11 Feb 13	4.22000 -0.17	4.47	4.19	4.41	2,088,300
08 Feb 13	4.39000 -0.05	4.44	4.37	4.43	6,115,900
07 Feb 13	4.44000 -0.63	4.71	4.39	4.64	5,684,800
06 Feb 13	5.07000 +0.00	5.13	4.97	5.04	756,300
05 Feb 13	5.07000 +0.09	5.07	4.97	4.99	390,400
04 Feb 13	4.98000 -0.05	5.01	4.95	4.95	510,500
01 Feb 13	5.03000 -0.08	5.16	4.99	5.12	632,900
31 Jan 13	5.11000 +0.07	5.16	5.04	5.04	1,062,000
30 Jan 13	5.04000 -0.06	5.11	5.03	5.07	619,200
29 Jan 13	5.10000 -0.09	5.23	5.06	5.22	417,100
28 Jan 13	5.19000 +0.09	5.24	5.12	5.12	539,500
25 Jan 13	5.10000 +0.08	5.12	5.02	5.06	292,600
24 Jan 13	5.02000 -0.10	5.13	4.97	5.10	714,000
23 Jan 13	5.12000 -0.15	5.31	5.11	5.28	617,100
22 Jan 13	5.27000 +0.02	5.30	5.23	5.27	1,203,500
18 Jan 13	5.25000 +0.11	5.28	5.11	5.13	1,371,600
17 Jan 13	5.14000 +0.15	5.17	5.01	5.03	1,111,500
16 Jan 13	4.99000 -0.04	5.06	4.98	5.00	575,800
15 Jan 13	5.03000 +0.03	5.06	4.96	4.98	1,195,400
14 Jan 13	5.00000 -0.01	5.05	4.95	5.01	1,314,300
11 Jan 13	5.01000 -0.07	5.13	4.92	5.09	1,081,100
10 Jan 13	5.08000 +0.18	5.15	4.87	4.90	1,014,000
09 Jan 13	4.90000 -0.19	5.18	4.74	5.09	3,499,900
08 Jan 13	5.09000 -0.16	5.29	5.06	5.24	1,978,200
07 Jan 13	5.25000 -0.16	5.49	5.21	5.41	1,547,400
04 Jan 13	5.40860 -1.37	5.53	5.00	5.05	11,360,200
03 Jan 13	6.78000 +0.13	6.83	6.60	6.66	812,800
02 Jan 13	6.65000 +0.22	6.73	6.53	6.60	614,400
31 Dec 12	6.43000 +0.12	6.44	6.13	6.28	430,800
28 Dec 12	6.31000 -0.15	6.46	6.19	6.41	204,400
27 Dec 12	6.46000 -0.18	6.61	6.34	6.61	331,200
26 Dec 12	6.64000 -0.15	6.85	6.59	6.83	235,200
24 Dec 12	6.79000 -0.04	6.83	6.74	6.80	118,000
21 Dec 12	6.83000 -0.01	6.85	6.65	6.76	570,900
20 Dec 12	6.84080 +0.02	6.87	6.73	6.81	395,000
19 Dec 12	6.82000 -0.03	6.87	6.68	6.83	458,500
18 Dec 12	6.85000 +0.16	6.85	6.69	6.73	429,900
17 Dec 12	6.69000 +0.10	6.78	6.47	6.62	257,000
14 Dec 12	6.59000 -0.10	6.74	6.55	6.65	230,000
13 Dec 12	6.69000 -0.04	6.83	6.50	6.73	536,300
12 Dec 12	6.73000 +0.06	6.85	6.65	6.71	470,700
11 Dec 12	6.67000 +0.18	6.69	6.51	6.52	848,600
10 Dec 12	6.49000 +0.26	6.52	6.05	6.22	588,300
07 Dec 12	6.23000 +0.10	6.26	6.09	6.18	504,900
06 Dec 12	6.13000 -0.07	6.20	6.02	6.16	534,700
05 Dec 12	6.20000 -0.03	6.28	6.15	6.25	316,100
04 Dec 12	6.23000 +0.00	6.32	6.18	6.22	514,500
03 Dec 12	6.23000 -0.05	6.28	6.12	6.12	551,600
30 Nov 12	6.28000 -0.20	6.51	5.88	6.51	1,417,100
29 Nov 12	6.48000 +0.22	6.54	6.31	6.33	379,800
28 Nov 12	6.26000 -0.13	6.35	6.08	6.35	507,100
27 Nov 12	6.39000 -0.17	6.56	6.33	6.56	213,100
26 Nov 12	6.56000 +0.07	6.57	6.39	6.45	341,600
23 Nov 12	6.49000 +0.02	6.49	6.42	6.47	114,600
21 Nov 12	6.47000 +0.07	6.48	6.32	6.40	243,800
20 Nov 12	6.40000 +0.01	6.49	6.27	6.37	626,700
19 Nov 12	6.39040 +0.10	6.47	6.28	6.40	582,800
16 Nov 12	6.29000 +0.19	6.30	6.01	6.07	504,800
15 Nov 12	6.10000 -0.07	6.20	6.02	6.15	534,000
14 Nov 12	6.17000 -0.38	6.56	6.13	6.56	499,900
13 Nov 12	6.55000 -0.27	6.84	6.55	6.76	303,000
12 Nov 12	6.82000 -0.08	7.00	6.75	6.95	396,900
09 Nov 12	6.90000 -0.01	7.10	6.78	6.85	475,900
08 Nov 12	6.91000 +0.01	7.13	6.51	6.51	735,100
07 Nov 12	6.90000 -0.24	7.14	6.80	7.06	402,000
06 Nov 12	7.14000 +0.06	7.19	7.05	7.08	407,900
05 Nov 12	7.08000 +0.16	7.17	6.82	6.95	483,500
02 Nov 12	6.92020 -0.09	7.09	6.91	7.02	697,300
01 Nov 12	7.01000 +0.05	7.09	6.86	6.86	1,218,700
31 Oct 12	6.96000 +0.13	7.04	6.90	6.92	380,700
26 Oct 12	6.83000 +0.31	6.91	6.59	6.62	357,800
25 Oct 12	6.52000 -0.23	6.86	6.44	6.80	345,300
24 Oct 12	6.75000 +0.04	6.98	6.73	6.76	489,000
23 Oct 12	6.70970 +0.21	6.72	6.47	6.57	486,800
22 Oct 12	6.50000 +0.07	6.54	6.40	6.43	387,600
19 Oct 12	6.43000 -0.04	6.46	6.30	6.42	598,500
18 Oct 12	6.47000 -0.20	6.69	6.45	6.67	434,200
17 Oct 12	6.67000 -0.02	6.76	6.63	6.74	242,800
16 Oct 12	6.69000 +0.05	6.77	6.59	6.69	257,700
15 Oct 12	6.64000 -0.15	6.83	6.50	6.83	722,200
12 Oct 12	6.79000 -0.23	7.38	6.75	7.01	1,263,600
11 Oct 12	7.02000 -0.05	7.20	6.92	7.12	382,000
10 Oct 12	7.07000 +0.07	7.08	6.94	6.99	346,200
09 Oct 12	7.00000 -0.06	7.17	6.91	7.04	388,100
08 Oct 12	7.06000 +0.02	7.12	6.92	6.98	245,900
05 Oct 12	7.04000 -0.09	7.15	6.85	7.12	526,000
04 Oct 12	7.12500 -0.07	7.24	7.05	7.20	229,700
03 Oct 12	7.19000 +0.10	7.21	7.05	7.13	460,500
02 Oct 12	7.09500 -0.03	7.20	7.06	7.06	480,800
01 Oct 12	7.12000 +0.04	7.25	7.04	7.12	462,700
28 Sep 12	7.08000 -0.05	7.14	7.04	7.05	397,400
27 Sep 12	7.13000 +0.12	7.25	6.95	7.06	707,900
26 Sep 12	7.01000 -0.02	7.08	6.93	7.07	629,300
25 Sep 12	7.03000 -0.22	7.30	6.98	7.30	628,300
24 Sep 12	7.25000 -0.03	7.32	7.05	7.23	1,037,600
21 Sep 12	7.28000 +0.38	7.44	6.95	7.02	1,614,900
20 Sep 12	6.90000 +0.31	6.98	6.49	6.53	1,231,700
19 Sep 12	6.59000 +0.45	6.63	6.12	6.16	2,060,700
18 Sep 12	6.14000 +0.13	6.18	5.81	5.94	739,600
17 Sep 12	6.01000 +0.10	6.04	5.80	5.87	603,700
14 Sep 12	5.91000 +0.01	6.04	5.82	5.95	587,600
13 Sep 12	5.90000 +0.23	6.03	5.64	5.65	696,100
12 Sep 12	5.67000 +0.00	5.82	5.59	5.70	456,600
11 Sep 12	5.67000 -0.32	5.98	5.50	5.98	1,631,000
10 Sep 12	5.99000 +0.15	6.05	5.77	5.81	1,127,700
07 Sep 12	5.83500 -0.70	6.30	5.63	5.75	2,888,900
06 Sep 12	6.53500 +0.11	6.60	6.32	6.36	750,700
05 Sep 12	6.43000 +0.28	6.46	6.13	6.13	1,045,700
04 Sep 12	6.15000 +0.02	6.21	6.04	6.09	381,700
31 Aug 12	6.13000 +0.01	6.21	6.04	6.20	193,300
30 Aug 12	6.12000 -0.12	6.22	6.08	6.19	144,700
29 Aug 12	6.24000 +0.05	6.31	6.17	6.19	221,200
28 Aug 12	6.19000 -0.01	6.32	6.18	6.22	390,600
27 Aug 12	6.20000 +0.15	6.30	5.98	6.10	384,500
24 Aug 12	6.05000 -0.12	6.19	6.03	6.15	715,400
23 Aug 12	6.17000 -0.18	6.36	6.16	6.32	777,200
22 Aug 12	6.35000 -0.12	6.56	6.28	6.44	406,000
21 Aug 12	6.47000 -0.19	6.74	6.45	6.67	238,500
20 Aug 12	6.66000 -0.05	6.72	6.57	6.69	149,000
17 Aug 12	6.71000 +0.03	6.74	6.63	6.64	179,800
16 Aug 12	6.68000 +0.09	6.75	6.54	6.58	169,600
15 Aug 12	6.59000 +0.04	6.61	6.50	6.51	118,500
14 Aug 12	6.55000 +0.07	6.70	6.53	6.55	127,600
13 Aug 12	6.48000 -0.13	6.61	6.33	6.61	141,500
10 Aug 12	6.61000 +0.02	6.70	6.49	6.58	233,400
09 Aug 12	6.59000 +0.08	6.65	6.50	6.52	147,500
08 Aug 12	6.51000 -0.12	6.69	6.43	6.58	232,700
07 Aug 12	6.63000 +0.19	6.66	6.44	6.47	282,400
06 Aug 12	6.44000 +0.16	6.46	6.23	6.27	224,800
03 Aug 12	6.28000 +0.31	6.34	6.04	6.04	398,300
02 Aug 12	5.97000 -0.15	6.25	5.93	6.05	318,300
01 Aug 12	6.12000 -0.19	6.39	6.10	6.33	373,900
31 Jul 12	6.31000 -0.10	6.50	6.27	6.35	327,000
30 Jul 12	6.41000 -0.05	6.53	6.37	6.45	201,200
27 Jul 12	6.46000 +0.26	6.51	6.10	6.23	289,400
26 Jul 12	6.20500 +0.05	6.31	6.14	6.25	687,700
25 Jul 12	6.16000 -0.11	6.39	6.14	6.35	380,900
24 Jul 12	6.27000 -0.24	6.55	6.24	6.53	1,009,700
23 Jul 12	6.51000 -0.03	6.53	6.32	6.45	628,700
20 Jul 12	6.54000 +0.03	6.55	6.41	6.44	313,200
19 Jul 12	6.51000 +0.01	6.56	6.44	6.52	246,200
18 Jul 12	6.50000 +0.07	6.65	6.40	6.40	295,400
17 Jul 12	6.43000 +0.05	6.48	6.28	6.41	307,500
16 Jul 12	6.38000 -0.20	6.58	6.35	6.58	296,300
13 Jul 12	6.58000 +0.22	6.61	6.34	6.37	310,800
12 Jul 12	6.36000 -0.08	6.41	6.25	6.39	448,300
11 Jul 12	6.44000 +0.18	6.46	6.22	6.26	463,200
10 Jul 12	6.26000 -0.04	6.40	6.22	6.37	687,400
09 Jul 12	6.30000 -0.04	6.37	6.26	6.28	536,200
06 Jul 12	6.34500 -0.14	6.43	6.31	6.40	446,800
05 Jul 12	6.49000 -0.24	6.79	6.44	6.73	369,000
03 Jul 12	6.73000 -0.01	6.81	6.65	6.71	193,200
02 Jul 12	6.73500 -0.08	6.85	6.62	6.83	509,400
29 Jun 12	6.81500 +0.28	6.88	6.62	6.72	346,200
28 Jun 12	6.53000 -0.01	6.74	6.37	6.51	296,600
27 Jun 12	6.54000 +0.39	6.59	6.19	6.20	488,900
26 Jun 12	6.15000 -0.10	6.27	6.05	6.27	474,200
25 Jun 12	6.25000 -0.24	6.37	6.20	6.37	258,000
22 Jun 12	6.49500 +0.39	6.52	6.03	6.10	1,489,600
21 Jun 12	6.10000 +0.14	6.26	5.98	5.98	614,100
20 Jun 12	5.96000 -0.17	6.16	5.96	6.11	316,400
19 Jun 12	6.13000 +0.14	6.18	6.00	6.00	406,800
18 Jun 12	5.99000 +0.00	6.09	5.91	5.95	567,800
15 Jun 12	5.99000 -0.05	6.12	5.96	6.03	554,300
14 Jun 12	6.04000 -0.01	6.18	5.99	6.07	407,600
13 Jun 12	6.05500 -0.01	6.15	5.97	6.03	472,500
12 Jun 12	6.06000 +0.06	6.11	5.95	6.04	393,800
11 Jun 12	6.00000 -0.15	6.18	5.99	6.15	499,800
08 Jun 12	6.15000 -0.11	6.24	6.11	6.24	675,500
07 Jun 12	6.26000 -0.14	6.61	6.25	6.50	405,400
06 Jun 12	6.40000 +0.09	6.50	6.32	6.32	334,100
05 Jun 12	6.31000 +0.07	6.32	6.09	6.16	454,300
04 Jun 12	6.24000 +0.07	6.24	6.02	6.18	467,800
01 Jun 12	6.17000 -0.10	6.25	5.81	5.81	818,200
31 May 12	6.27000 +0.26	6.33	5.86	6.01	838,400
30 May 12	6.01000 -0.21	6.22	5.94	6.12	336,400
29 May 12	6.22000 +0.04	6.32	6.09	6.23	318,200
25 May 12	6.18000 +0.13	6.24	6.06	6.07	296,000
24 May 12	6.05000 -0.16	6.24	5.96	6.21	386,000
23 May 12	6.21000 +0.03	6.24	5.93	5.98	371,000
22 May 12	6.18000 -0.02	6.33	6.13	6.22	478,400
21 May 12	6.20000 +0.25	6.25	5.94	5.97	376,200
18 May 12	5.95000 -0.19	6.23	5.85	6.14	650,000
17 May 12	6.14000 -0.22	6.44	6.13	6.36	548,300
16 May 12	6.36000 +0.06	6.44	6.25	6.29	458,300
15 May 12	6.30000 -0.11	6.48	6.27	6.39	480,700
14 May 12	6.41000 -0.03	6.50	6.31	6.32	302,400
11 May 12	6.44000 -0.18	6.67	6.38	6.54	527,800
10 May 12	6.62000 +0.04	6.76	6.58	6.62	684,000
09 May 12	6.58000 -0.56	7.12	6.38	7.06	2,026,300
08 May 12	7.14000 -0.12	7.30	6.95	7.17	527,900
07 May 12	7.26000 +0.19	7.28	6.95	7.01	429,000
04 May 12	7.07000 -0.03	7.18	6.93	7.08	794,300
03 May 12	7.10000 -0.39	7.45	7.04	7.45	1,258,800
02 May 12	7.49000 -0.05	7.53	7.26	7.49	459,700
01 May 12	7.54000 -0.16	7.77	7.54	7.68	532,500
30 Apr 12	7.69500 -0.13	7.90	7.68	7.84	675,900
27 Apr 12	7.83000 +0.09	7.85	7.63	7.75	458,900
26 Apr 12	7.74000 -0.17	7.95	7.62	7.91	956,700
25 Apr 12	7.91000 +0.01	8.07	7.82	8.00	925,000
24 Apr 12	7.90000 +0.37	7.99	7.45	7.52	895,800
23 Apr 12	7.53000 -0.16	7.58	7.30	7.52	603,100
20 Apr 12	7.69000 -0.06	7.89	7.62	7.87	769,400
19 Apr 12	7.75000 -0.10	8.05	7.66	7.89	1,277,600
18 Apr 12	7.85000 +0.52	7.93	7.26	7.26	2,183,800
17 Apr 12	7.33000 +0.13	7.46	7.20	7.31	519,900
16 Apr 12	7.19500 -0.15	7.48	6.99	7.35	891,100
13 Apr 12	7.34500 +0.11	7.35	7.01	7.17	734,300
12 Apr 12	7.23000 +0.41	7.27	6.88	6.89	765,700
11 Apr 12	6.82000 +0.26	6.84	6.58	6.66	395,200
10 Apr 12	6.56000 -0.33	6.90	6.51	6.86	803,600
09 Apr 12	6.89000 -0.27	7.00	6.87	6.98	416,100
05 Apr 12	7.16000 +0.03	7.24	7.01	7.11	350,200
04 Apr 12	7.13000 -0.07	7.30	7.00	7.27	880,900
03 Apr 12	7.20000 -0.03	7.28	7.10	7.22	376,200
02 Apr 12	7.23000 +0.17	7.26	6.86	7.01	564,500
30 Mar 12	7.06000 +0.05	7.16	7.01	7.09	308,400
29 Mar 12	7.01000 -0.11	7.10	6.80	7.08	472,300
28 Mar 12	7.12000 -0.02	7.26	7.01	7.14	448,600
27 Mar 12	7.14000 -0.24	7.45	7.13	7.38	512,400
26 Mar 12	7.38000 +0.37	7.43	7.05	7.12	801,500
23 Mar 12	7.01000 +0.07	7.04	6.82	6.85	519,700
22 Mar 12	6.94000 -0.02	6.96	6.74	6.87	288,600
21 Mar 12	6.96000 +0.21	6.99	6.69	6.75	477,600
20 Mar 12	6.75000 -0.09	6.84	6.69	6.77	202,700
19 Mar 12	6.84000 -0.07	7.03	6.83	6.90	337,900
16 Mar 12	6.91000 +0.10	6.95	6.75	6.84	468,300
15 Mar 12	6.81000 -0.01	6.85	6.69	6.85	261,700
14 Mar 12	6.82000 +0.19	6.88	6.58	6.62	383,100
13 Mar 12	6.63000 +0.23	6.66	6.40	6.45	377,700
12 Mar 12	6.40000 -0.24	6.64	6.35	6.63	270,600
09 Mar 12	6.64000 -0.01	6.85	6.61	6.62	340,700
08 Mar 12	6.65000 +0.21	6.71	6.37	6.49	431,500
07 Mar 12	6.44000 +0.28	6.48	6.19	6.22	520,600
06 Mar 12	6.16000 -0.27	6.40	6.10	6.33	637,800
05 Mar 12	6.43000 -0.06	6.49	6.24	6.48	606,000
02 Mar 12	6.49000 -0.28	6.75	6.43	6.75	528,900
01 Mar 12	6.77000 -0.01	6.93	6.76	6.82	394,100
29 Feb 12	6.78000 -0.12	7.17	6.76	6.90	570,800
28 Feb 12	6.90000 -0.03	7.00	6.84	6.94	263,200
27 Feb 12	6.93000 -0.09	7.07	6.82	6.98	356,700
24 Feb 12	7.02000 -0.02	7.09	6.95	7.05	239,300
23 Feb 12	7.04000 +0.07	7.15	6.87	6.94	653,800
22 Feb 12	6.97000 -0.19	7.16	6.94	7.09	379,600
21 Feb 12	7.16000 -0.04	7.28	6.97	7.21	611,100
17 Feb 12	7.20000 -0.12	7.40	7.07	7.38	618,900
16 Feb 12	7.32000 +0.11	7.55	7.16	7.19	853,000
15 Feb 12	7.21000 -0.14	7.50	7.19	7.43	575,100
14 Feb 12	7.35000 -0.19	7.50	7.14	7.46	508,400
13 Feb 12	7.54000 +0.52	7.60	7.02	7.10	1,024,700
10 Feb 12	7.02000 -0.20	7.31	6.87	7.10	1,407,800
09 Feb 12	7.22000 +0.93	7.60	6.21	6.30	4,884,400
08 Feb 12	6.29000 +0.10	6.30	6.12	6.18	555,000
07 Feb 12	6.19000 -0.06	6.27	6.13	6.21	523,500
06 Feb 12	6.25000 +0.00	6.30	6.11	6.17	459,400
03 Feb 12	6.25000 +0.14	6.29	6.06	6.24	639,200
02 Feb 12	6.11000 -0.02	6.30	6.03	6.10	996,500
01 Feb 12	6.13000 +0.48	6.14	5.66	5.69	1,211,400
31 Jan 12	5.65000 +0.34	5.68	5.31	5.36	804,500
30 Jan 12	5.31000 -0.02	5.37	5.25	5.29	232,200
27 Jan 12	5.33000 +0.03	5.35	5.21	5.29	382,100
26 Jan 12	5.30000 -0.02	5.54	5.25	5.38	445,500
25 Jan 12	5.32000 +0.05	5.36	5.11	5.25	450,800
24 Jan 12	5.27000 +0.05	5.29	5.07	5.17	309,000
23 Jan 12	5.22000 -0.03	5.32	5.17	5.25	225,900
20 Jan 12	5.25000 -0.11	5.42	5.11	5.33	789,700
19 Jan 12	5.36000 +0.27	5.38	5.10	5.11	768,400
18 Jan 12	5.09000 +0.06	5.14	4.98	5.00	492,400
17 Jan 12	5.03000 +0.35	5.15	4.73	4.74	995,400
13 Jan 12	4.68000 +0.13	4.73	4.50	4.55	524,700
12 Jan 12	4.55000 -0.06	4.60	4.35	4.45	813,400
11 Jan 12	4.61000 +0.07	4.65	4.47	4.53	326,100
10 Jan 12	4.54000 +0.06	4.73	4.51	4.54	411,100
09 Jan 12	4.48000 +0.05	4.49	4.35	4.45	223,800
06 Jan 12	4.43000 +0.00	4.47	4.35	4.43	222,000
05 Jan 12	4.43000 +0.02	4.46	4.30	4.36	228,000
04 Jan 12	4.41000 -0.08	4.50	4.31	4.44	417,900
03 Jan 12	4.49000 +0.26	4.55	4.20	4.34	576,600
30 Dec 11	4.23000 +0.07	4.28	4.12	4.14	296,200
29 Dec 11	4.16000 +0.09	4.19	4.05	4.06	464,300
28 Dec 11	4.07000 -0.17	4.25	4.07	4.24	356,000
27 Dec 11	4.24000 -0.18	4.39	4.21	4.38	292,800
23 Dec 11	4.42000 -0.01	4.44	4.27	4.42	269,300
22 Dec 11	4.43000 -0.02	4.52	4.37	4.47	321,700
21 Dec 11	4.45000 +0.04	4.47	4.29	4.37	244,200
20 Dec 11	4.41000 +0.21	4.44	4.23	4.30	713,200
19 Dec 11	4.20000 -0.01	4.30	4.17	4.26	336,900
16 Dec 11	4.21000 +0.04	4.27	4.12	4.21	584,700
15 Dec 11	4.17000 +0.26	4.20	3.98	4.00	640,700
14 Dec 11	3.91000 -0.04	4.02	3.87	3.92	506,000
13 Dec 11	3.95000 -0.10	4.10	3.93	4.10	393,500
12 Dec 11	4.05000 -0.06	4.12	3.99	4.06	294,400
09 Dec 11	4.11000 +0.20	4.23	3.91	3.95	431,600
08 Dec 11	3.91000 -0.18	4.10	3.91	4.06	522,600
07 Dec 11	4.09000 -0.07	4.15	4.03	4.14	308,600
06 Dec 11	4.16000 -0.16	4.36	4.13	4.33	387,800
05 Dec 11	4.32000 +0.09	4.48	4.23	4.31	706,200
02 Dec 11	4.23000 +0.20	4.27	4.01	4.10	885,100
01 Dec 11	4.03000 +0.02	4.09	3.83	3.83	503,400
30 Nov 11	4.01000 +0.37	4.02	3.75	3.81	724,200
29 Nov 11	3.64000 -0.06	3.70	3.55	3.70	317,800
28 Nov 11	3.70000 +0.10	3.90	3.60	3.73	572,300
25 Nov 11	3.60000 -0.02	3.70	3.60	3.62	178,900
23 Nov 11	3.62000 -0.21	3.89	3.62	3.82	511,700
22 Nov 11	3.83000 -0.19	4.03	3.83	4.00	373,000
21 Nov 11	4.02000 -0.13	4.08	3.97	4.08	766,200
18 Nov 11	4.15000 +0.01	4.21	4.09	4.15	590,400
17 Nov 11	4.14000 +0.03	4.24	4.03	4.11	956,200
16 Nov 11	4.11000 +0.08	4.13	3.94	3.99	1,012,000
15 Nov 11	4.03000 +0.09	4.09	3.85	3.95	546,600
14 Nov 11	3.94000 -0.21	4.17	3.91	4.13	424,700
11 Nov 11	4.15000 +0.14	4.15	4.04	4.04	396,100
10 Nov 11	4.01000 +0.11	4.09	3.85	3.99	779,900
09 Nov 11	3.90000 -0.34	4.15	3.87	4.06	885,300
08 Nov 11	4.24000 +0.20	4.26	4.05	4.06	480,100
07 Nov 11	4.04000 +0.03	4.04	3.85	4.00	260,400
04 Nov 11	4.01000 -0.03	4.03	3.89	4.00	208,700
03 Nov 11	4.04000 +0.08	4.06	3.85	4.00	358,600
02 Nov 11	3.96000 +0.23	3.98	3.75	3.80	385,500
01 Nov 11	3.73000 -0.27	3.93	3.71	3.91	577,300
31 Oct 11	4.00000 -0.12	4.15	3.97	4.06	301,800
28 Oct 11	4.12000 -0.12	4.26	4.10	4.21	470,100
27 Oct 11	4.24000 +0.22	4.34	4.14	4.15	800,600
26 Oct 11	4.02000 +0.26	4.07	3.80	3.80	723,100
25 Oct 11	3.76000 -0.26	4.15	3.73	4.12	762,400
24 Oct 11	4.02000 +0.06	4.08	3.94	3.98	1,168,200
21 Oct 11	3.96000 +0.34	3.98	3.68	3.69	718,300
20 Oct 11	3.62000 +0.01	3.65	3.50	3.61	331,300
19 Oct 11	3.61000 -0.08	3.77	3.59	3.69	531,900
18 Oct 11	3.69000 +0.00	3.83	3.60	3.70	1,192,800
17 Oct 11	3.69000 -0.26	4.05	3.68	3.94	461,400
14 Oct 11	3.95000 +0.04	3.99	3.88	3.94	638,200
13 Oct 11	3.91000 +0.02	3.95	3.82	3.86	630,400
12 Oct 11	3.89000 -0.05	3.97	3.85	3.97	537,200
11 Oct 11	3.94000 +0.15	3.94	3.72	3.75	662,800
10 Oct 11	3.79000 +0.12	3.83	3.67	3.73	464,400
07 Oct 11	3.67000 -0.28	3.96	3.65	3.95	655,900
06 Oct 11	3.95000 +0.04	4.07	3.86	3.91	626,100
05 Oct 11	3.91000 +0.05	3.98	3.68	3.86	494,200
04 Oct 11	3.86000 +0.24	3.89	3.50	3.55	890,200
03 Oct 11	3.62000 -0.39	4.02	3.60	3.98	802,600
30 Sep 11	4.01000 -0.23	4.28	3.99	4.17	444,000
29 Sep 11	4.24000 +0.18	4.37	4.08	4.19	586,500
28 Sep 11	4.06000 +0.06	4.18	3.93	4.00	1,150,700
27 Sep 11	4.00000 -0.04	4.39	3.93	4.16	1,487,400
26 Sep 11	4.04000 +0.14	4.14	3.95	3.98	884,300
23 Sep 11	3.90000 +0.27	4.12	3.61	3.64	998,900
22 Sep 11	3.63000 -0.31	3.90	3.55	3.90	1,689,800
21 Sep 11	3.94000 -0.18	4.11	3.88	4.11	2,542,000
20 Sep 11	4.12000 -0.79	4.99	4.12	4.95	4,699,800
19 Sep 11	4.91000 -0.18	5.12	4.89	5.01	900,400
16 Sep 11	5.09000 -0.17	5.30	5.01	5.29	1,450,800
15 Sep 11	5.26000 +0.56	5.39	4.72	4.76	1,854,800
14 Sep 11	4.70000 +0.25	4.82	4.54	4.54	1,574,100
13 Sep 11	4.45000 +0.18	4.45	4.27	4.30	2,054,800
12 Sep 11	4.27000 -0.03	4.34	4.15	4.24	416,200
09 Sep 11	4.30000 -0.13	4.45	4.24	4.40	473,500
08 Sep 11	4.43000 -0.16	4.67	4.39	4.56	409,100
07 Sep 11	4.59000 +0.15	4.61	4.51	4.51	341,900
06 Sep 11	4.44000 -0.02	4.50	4.31	4.39	558,100
02 Sep 11	4.46000 -0.29	4.77	4.45	4.64	463,700
01 Sep 11	4.75000 -0.19	5.02	4.74	4.91	449,000
31 Aug 11	4.94000 +0.00	5.01	4.82	4.97	495,000
30 Aug 11	4.94000 +0.04	5.08	4.90	4.90	545,300
29 Aug 11	4.90000 +0.24	4.98	4.66	4.71	454,300
26 Aug 11	4.66000 +0.12	4.83	4.46	4.55	607,200
25 Aug 11	4.54000 -0.19	4.80	4.53	4.77	692,800
24 Aug 11	4.73000 -0.06	4.82	4.62	4.77	472,800
23 Aug 11	4.79000 +0.28	4.81	4.51	4.53	1,034,900
22 Aug 11	4.51000 -0.01	4.64	4.44	4.64	575,700
19 Aug 11	4.52000 -0.18	5.27	4.51	4.65	650,300
18 Aug 11	4.70000 -0.47	5.04	4.63	5.04	1,169,400
17 Aug 11	5.17000 -0.07	5.42	5.09	5.26	412,100
16 Aug 11	5.24000 -0.19	5.38	5.06	5.38	1,259,700
15 Aug 11	5.43000 +0.44	5.52	4.97	5.00	2,462,700
12 Aug 11	4.99000 +0.00	5.11	4.90	5.00	858,000
11 Aug 11	4.99000 +0.12	5.05	4.88	4.88	929,100
10 Aug 11	4.87000 -0.38	5.32	4.87	5.12	867,700
09 Aug 11	5.25000 +0.30	5.55	4.76	5.04	1,226,700
08 Aug 11	4.95000 -0.92	5.75	4.95	5.70	1,406,400
05 Aug 11	5.87000 +0.01	6.10	5.70	5.93	751,800
04 Aug 11	5.86000 -0.64	6.49	5.85	6.42	826,700
03 Aug 11	6.50000 +0.15	6.51	6.13	6.37	707,500
02 Aug 11	6.35000 -0.51	6.86	6.25	6.82	2,137,300
01 Aug 11	6.86000 -0.04	7.00	6.75	6.99	1,014,100
29 Jul 11	6.90000 -0.09	7.07	6.84	6.97	792,300
28 Jul 11	6.99000 -0.16	7.12	6.70	7.06	2,863,700
27 Jul 11	7.15000 -0.43	7.44	7.06	7.44	1,973,300
26 Jul 11	7.57900 -0.86	8.15	7.57	8.10	1,858,900
25 Jul 11	8.44000 -0.06	8.59	8.36	8.41	588,600
22 Jul 11	8.50000 -0.23	8.73	8.50	8.70	274,800
21 Jul 11	8.73000 +0.26	8.73	8.48	8.48	367,100
20 Jul 11	8.47000 -0.15	8.61	8.44	8.60	326,700
19 Jul 11	8.62000 +0.15	8.64	8.36	8.52	411,400
18 Jul 11	8.47000 -0.06	8.50	8.25	8.48	440,100
15 Jul 11	8.53000 +0.13	8.54	8.39	8.41	293,000
14 Jul 11	8.40000 -0.10	8.58	8.37	8.54	360,600
13 Jul 11	8.50000 +0.09	8.70	8.42	8.42	427,200
12 Jul 11	8.41000 -0.01	8.66	8.35	8.44	453,400
11 Jul 11	8.42000 -0.12	8.51	8.30	8.51	710,800
08 Jul 11	8.54000 +0.24	8.56	8.24	8.25	517,400
07 Jul 11	8.30000 +0.04	8.36	8.16	8.29	340,300
06 Jul 11	8.26000 +0.14	8.39	8.06	8.39	375,200
05 Jul 11	8.12000 -0.02	8.23	8.05	8.11	348,500
01 Jul 11	8.14000 +0.13	8.19	7.91	8.00	472,000
30 Jun 11	8.01000 +0.24	8.01	7.76	7.81	452,600
29 Jun 11	7.77000 -0.11	7.89	7.74	7.89	367,000
28 Jun 11	7.88000 +0.15	7.95	7.72	7.72	472,400
27 Jun 11	7.73000 +0.06	7.75	7.47	7.62	321,600
24 Jun 11	7.67000 -0.07	7.97	7.53	7.79	1,101,300
23 Jun 11	7.74000 +0.12	7.83	7.36	7.55	445,200
22 Jun 11	7.62000 -0.15	7.79	7.61	7.73	427,800
21 Jun 11	7.77000 +0.00	7.84	7.73	7.79	512,000
20 Jun 11	7.77000 -0.22	8.01	7.72	7.96	1,198,700
17 Jun 11	7.99000 -0.02	8.09	7.96	8.03	977,600
16 Jun 11	8.01000 +0.12	8.06	7.72	7.92	963,200
15 Jun 11	7.89000 +0.37	7.93	7.41	7.41	1,064,200
14 Jun 11	7.52000 +0.00	7.66	7.48	7.55	521,700
13 Jun 11	7.52000 +0.13	7.58	7.35	7.43	578,600
10 Jun 11	7.39000 -0.06	7.50	7.21	7.43	1,016,900
09 Jun 11	7.45000 +0.73	7.47	6.76	6.76	1,076,500
08 Jun 11	6.72000 -0.06	6.82	6.67	6.77	1,576,800
07 Jun 11	6.78000 -0.20	7.04	6.78	7.01	668,600
06 Jun 11	6.98000 -0.25	7.20	6.97	7.09	416,900
03 Jun 11	7.23000 -0.06	7.35	7.14	7.17	485,000
02 Jun 11	7.29000 -0.03	7.41	7.25	7.30	269,000
01 Jun 11	7.32000 -0.32	7.50	7.12	7.12	534,800
31 May 11	7.64000 +0.05	7.74	7.51	7.61	607,600
27 May 11	7.59000 +0.13	7.62	7.46	7.47	304,500
26 May 11	7.46000 +0.18	7.48	7.20	7.25	368,100
25 May 11	7.28000 +0.13	7.29	7.03	7.12	372,500
24 May 11	7.15000 -0.08	7.33	7.03	7.27	397,900
23 May 11	7.23000 -0.18	7.41	7.21	7.36	370,300
20 May 11	7.41000 -0.20	7.69	7.38	7.58	341,400
19 May 11	7.60500 +0.01	7.71	7.56	7.64	220,900
18 May 11	7.59000 -0.05	7.70	7.54	7.64	280,500
17 May 11	7.64000 +0.17	7.74	7.40	7.46	455,000
16 May 11	7.47000 -0.32	7.83	7.47	7.75	561,600
13 May 11	7.78500 -0.04	7.90	7.76	7.77	457,600
12 May 11	7.82000 -0.11	7.96	7.75	7.89	554,000
11 May 11	7.93000 -0.10	8.12	7.90	8.04	472,600
10 May 11	8.03000 -0.06	8.15	7.99	8.10	401,700
09 May 11	8.09000 +0.11	8.31	7.82	7.98	677,800
06 May 11	7.98000 -0.92	8.68	7.71	8.40	2,160,700
05 May 11	8.90000 +0.07	8.97	8.42	8.87	618,400
04 May 11	8.83000 -0.14	9.04	8.83	8.99	347,700
03 May 11	8.97000 +0.10	9.07	8.78	8.87	548,500
02 May 11	8.87000 -0.02	8.99	8.82	8.93	333,800
29 Apr 11	8.89000 -0.02	9.00	8.81	8.95	260,000
28 Apr 11	8.91000 +0.08	9.04	8.80	8.85	351,600
27 Apr 11	8.83000 +0.05	8.86	8.71	8.81	364,400
26 Apr 11	8.78000 +0.01	8.91	8.77	8.79	654,400
25 Apr 11	8.77000 -0.18	8.91	8.70	8.91	292,400
21 Apr 11	8.95000 -0.21	9.21	8.89	9.20	513,400
20 Apr 11	9.16000 +0.24	9.21	9.00	9.02	294,300
19 Apr 11	8.92000 -0.13	9.12	8.92	9.05	267,000
18 Apr 11	9.05000 -0.18	9.23	8.97	9.14	403,800
15 Apr 11	9.23000 -0.12	9.37	9.10	9.32	446,900
14 Apr 11	9.35000 +0.01	9.41	9.25	9.34	459,100
13 Apr 11	9.34000 -0.01	9.49	9.16	9.44	1,134,600
12 Apr 11	9.35000 +0.02	9.38	9.01	9.29	356,000
11 Apr 11	9.33000 -0.16	9.59	9.32	9.53	442,300
08 Apr 11	9.49000 +0.18	9.64	9.30	9.33	887,900
07 Apr 11	9.31000 +0.24	9.33	9.10	9.11	410,600
06 Apr 11	9.07000 +0.01	9.13	8.99	9.11	299,600
05 Apr 11	9.06000 +0.08	9.08	8.93	8.98	280,400
04 Apr 11	8.98000 -0.13	9.28	8.81	9.19	588,900
01 Apr 11	9.11000 +0.09	9.16	8.93	9.02	569,600
31 Mar 11	9.02000 -0.23	9.25	8.88	9.22	435,500
30 Mar 11	9.25000 +0.24	9.25	8.99	9.03	518,300
29 Mar 11	9.01000 +0.02	9.13	8.91	8.99	326,100
28 Mar 11	8.99000 -0.16	9.18	8.88	9.18	340,600
25 Mar 11	9.15000 +0.01	9.19	9.01	9.14	484,600
24 Mar 11	9.14000 +0.26	9.14	8.80	8.92	368,800
23 Mar 11	8.88000 -0.20	9.06	8.80	9.05	508,600
22 Mar 11	9.08500 -0.05	9.15	8.98	9.13	334,700
21 Mar 11	9.13000 +0.08	9.17	8.90	9.03	811,800
18 Mar 11	9.05000 +0.34	9.05	8.69	8.72	580,800
17 Mar 11	8.71000 +0.01	8.91	8.62	8.84	903,400
16 Mar 11	8.70000 -0.18	9.04	8.45	8.88	723,100
15 Mar 11	8.88000 -0.11	8.90	8.60	8.71	907,200
14 Mar 11	8.99000 +0.07	9.10	8.79	8.90	849,600
11 Mar 11	8.92000 +0.52	8.96	8.42	8.65	1,507,400
10 Mar 11	8.40000 -0.10	8.50	8.09	8.49	974,200
09 Mar 11	8.50000 -0.34	8.91	8.42	8.85	1,787,600
08 Mar 11	8.84000 -0.16	9.10	8.83	9.03	1,436,000
07 Mar 11	9.00000 -1.01	9.80	8.72	9.60	3,539,200
04 Mar 11	10.01000 -0.06	10.14	9.89	10.05	224,000
03 Mar 11	10.07000 +0.09	10.25	9.93	10.03	343,000
02 Mar 11	9.98000 +0.15	9.98	9.50	9.82	720,100
01 Mar 11	9.83000 -0.07	9.96	9.66	9.89	460,200
28 Feb 11	9.90000 -0.09	10.23	9.80	10.11	598,000
25 Feb 11	9.99000 +0.08	10.28	9.90	9.92	545,400
24 Feb 11	9.91000 +0.05	10.02	9.61	9.83	411,500
23 Feb 11	9.86000 -0.09	10.07	9.70	9.98	344,000
22 Feb 11	9.95000 -0.18	10.27	9.75	10.00	662,300
18 Feb 11	10.13000 -0.89	11.07	10.09	11.07	1,125,900
17 Feb 11	11.02000 +0.49	11.16	10.26	10.51	913,300
16 Feb 11	10.53000 +0.55	10.53	9.85	10.03	545,200
15 Feb 11	9.98000 -0.18	10.20	9.92	10.14	461,100
14 Feb 11	10.16000 -0.01	10.25	10.03	10.13	506,200
11 Feb 11	10.17000 +0.30	10.20	9.86	9.86	419,500
10 Feb 11	9.87000 -0.12	10.10	9.83	10.00	621,500
09 Feb 11	9.99000 +0.31	10.04	9.16	9.18	942,100
08 Feb 11	9.68000 -0.30	9.98	9.51	9.98	790,300
07 Feb 11	9.98000 +0.63	10.48	9.42	9.49	1,947,400
04 Feb 11	9.35000 +0.75	9.35	8.60	8.65	1,129,800
03 Feb 11	8.60000 -0.20	8.90	8.59	8.81	499,200
02 Feb 11	8.80000 +0.11	8.99	8.59	8.68	695,000
01 Feb 11	8.69000 +0.13	8.90	8.45	8.51	1,029,600
31 Jan 11	8.56000 -0.35	8.90	8.32	8.88	1,302,400
28 Jan 11	8.91000 +2.05	9.45	7.40	7.52	4,688,700
27 Jan 11	6.86000 +0.05	6.86	6.70	6.83	231,000
26 Jan 11	6.81000 +0.00	6.95	6.71	6.87	199,900
25 Jan 11	6.81000 -0.10	6.96	6.70	6.88	205,600
24 Jan 11	6.91000 +0.16	7.09	6.75	6.75	334,100
21 Jan 11	6.75000 -0.01	6.88	6.75	6.80	177,400
20 Jan 11	6.76000 -0.09	6.89	6.75	6.79	215,000
19 Jan 11	6.85000 -0.16	7.05	6.82	7.04	347,900
18 Jan 11	7.01000 -0.12	7.23	6.94	7.09	256,900
14 Jan 11	7.13000 -0.35	7.55	7.09	7.50	402,500
13 Jan 11	7.48000 -0.06	7.74	7.41	7.55	302,000
12 Jan 11	7.54000 +0.44	7.60	7.06	7.10	851,600
11 Jan 11	7.10000 +0.21	7.23	6.76	6.94	717,000
10 Jan 11	6.89000 +0.00	6.91	6.79	6.85	133,800
07 Jan 11	6.89000 +0.01	6.89	6.75	6.86	128,900
06 Jan 11	6.88000 -0.02	6.91	6.81	6.88	163,900
05 Jan 11	6.90000 +0.08	6.98	6.77	6.82	222,200
04 Jan 11	6.82000 -0.14	6.97	6.79	6.97	225,800
03 Jan 11	6.96000 +0.21	6.98	6.63	6.73	303,100
31 Dec 10	6.75000 -0.07	6.82	6.72	6.79	142,700
30 Dec 10	6.82000 -0.10	6.93	6.82	6.90	148,600
29 Dec 10	6.92000 +0.08	6.96	6.78	6.82	156,200
28 Dec 10	6.84000 -0.01	6.93	6.79	6.88	137,800
27 Dec 10	6.85000 +0.03	6.88	6.67	6.79	115,200
23 Dec 10	6.82000 +0.00	6.90	6.76	6.84	103,300
22 Dec 10	6.82000 -0.06	6.90	6.79	6.90	152,200
21 Dec 10	6.88000 +0.04	6.90	6.70	6.84	221,100
20 Dec 10	6.84000 +0.03	6.93	6.73	6.76	327,200
17 Dec 10	6.81000 +0.21	6.83	6.51	6.62	654,900
16 Dec 10	6.60000 +0.02	6.69	6.47	6.58	319,400
15 Dec 10	6.58000 +0.33	6.96	6.57	6.77	1,247,200
14 Dec 10	6.25000 -0.02	6.42	6.20	6.27	270,600
13 Dec 10	6.27000 +0.05	6.30	6.15	6.19	194,000
10 Dec 10	6.22000 +0.13	6.25	6.01	6.08	203,400
09 Dec 10	6.09000 +0.05	6.11	6.00	6.09	166,500
08 Dec 10	6.04000 -0.03	6.11	5.96	6.06	129,700
07 Dec 10	6.07000 +0.10	6.13	6.00	6.00	193,200
06 Dec 10	5.97000 -0.01	6.02	5.92	6.02	175,300
03 Dec 10	5.98000 -0.08	6.09	5.97	6.01	185,900
02 Dec 10	6.06000 +0.01	6.06	5.95	6.03	210,000
01 Dec 10	6.05000 +0.07	6.16	5.93	6.05	365,300
30 Nov 10	5.98000 -0.05	6.01	5.90	6.00	256,600
29 Nov 10	6.03000 +0.10	6.07	5.94	5.94	332,800
26 Nov 10	5.93000 -0.13	6.11	5.93	6.01	97,000
24 Nov 10	6.06000 +0.04	6.17	6.02	6.09	252,900
23 Nov 10	6.02000 +0.11	6.04	5.85	5.85	333,000
22 Nov 10	5.91000 -0.06	6.06	5.85	5.91	252,000
19 Nov 10	5.97000 -0.10	6.08	5.90	6.08	370,100
18 Nov 10	6.07000 +0.06	6.07	5.95	6.06	275,500
17 Nov 10	6.01000 +0.08	6.01	5.87	5.96	258,600
16 Nov 10	5.93000 -0.12	6.08	5.90	6.02	329,300
15 Nov 10	6.05000 -0.06	6.18	6.05	6.15	151,600
12 Nov 10	6.11000 -0.18	6.28	6.11	6.23	189,700
11 Nov 10	6.29000 -0.02	6.47	6.24	6.26	180,200
10 Nov 10	6.31000 -0.15	6.46	6.26	6.46	385,700
09 Nov 10	6.46000 -0.31	6.90	6.03	6.76	1,123,000
08 Nov 10	6.77000 -0.12	6.84	6.67	6.84	215,800
05 Nov 10	6.89000 +0.05	7.00	6.82	6.85	428,200
04 Nov 10	6.84000 +0.28	6.84	6.67	6.67	479,300
03 Nov 10	6.56000 -0.18	6.77	6.50	6.77	236,200
02 Nov 10	6.74000 +0.25	6.74	6.51	6.51	533,000
01 Nov 10	6.49000 -0.09	6.68	6.43	6.60	184,200
29 Oct 10	6.58000 -0.01	6.64	6.51	6.55	201,600
28 Oct 10	6.59000 -0.14	6.72	6.56	6.70	322,500
27 Oct 10	6.73000 -0.04	6.75	6.59	6.75	139,800
26 Oct 10	6.77000 +0.24	6.91	6.47	6.48	517,800
25 Oct 10	6.53000 +0.18	6.61	6.38	6.38	389,200
22 Oct 10	6.35000 +0.06	6.37	6.26	6.31	154,200
21 Oct 10	6.29000 +0.13	6.32	6.15	6.18	244,700
20 Oct 10	6.16000 -0.06	6.33	6.15	6.27	169,200
19 Oct 10	6.22000 -0.12	6.30	6.20	6.24	145,300
18 Oct 10	6.34000 +0.18	6.35	6.10	6.14	144,500
15 Oct 10	6.16000 -0.07	6.46	6.14	6.30	314,700
14 Oct 10	6.23000 +0.02	6.28	6.11	6.18	221,200
13 Oct 10	6.21000 +0.05	6.26	6.10	6.10	330,700
12 Oct 10	6.16000 +0.00	6.20	6.12	6.13	169,700
11 Oct 10	6.16000 +0.06	6.17	6.00	6.11	167,900
08 Oct 10	6.10000 +0.06	6.12	6.00	6.05	192,100
07 Oct 10	6.04000 -0.01	6.12	6.00	6.10	162,400
06 Oct 10	6.05000 -0.10	6.16	6.00	6.11	283,900
05 Oct 10	6.15000 +0.13	6.16	6.06	6.06	242,900
04 Oct 10	6.02000 -0.14	6.22	6.02	6.12	230,700
01 Oct 10	6.16000 -0.06	6.28	6.15	6.25	269,400
30 Sep 10	6.22000 +0.07	6.24	6.09	6.21	250,700
29 Sep 10	6.15000 -0.10	6.20	6.07	6.20	150,200
28 Sep 10	6.25000 +0.13	6.25	6.04	6.10	159,900
27 Sep 10	6.12000 -0.10	6.20	6.01	6.20	227,600
24 Sep 10	6.22000 +0.22	6.22	6.00	6.09	309,100
23 Sep 10	6.00000 -0.23	6.20	5.96	6.18	323,000
22 Sep 10	6.23000 +0.00	6.30	6.15	6.23	319,200
21 Sep 10	6.23000 -0.01	6.31	6.18	6.25	319,800
20 Sep 10	6.24000 +0.18	6.29	5.98	6.06	474,200
17 Sep 10	6.06000 +0.04	6.13	5.96	6.09	409,200
16 Sep 10	6.02000 -0.17	6.19	6.00	6.18	261,600
15 Sep 10	6.19000 +0.08	6.25	6.10	6.10	156,500
14 Sep 10	6.11000 -0.13	6.23	6.09	6.20	166,100
13 Sep 10	6.24000 +0.20	6.27	6.04	6.10	265,000
10 Sep 10	6.04000 +0.04	6.10	5.97	6.04	269,900
09 Sep 10	6.00000 -0.08	6.14	5.96	6.13	259,400
08 Sep 10	6.08000 -0.11	6.22	5.97	6.22	567,000
07 Sep 10	6.19000 +0.06	6.26	6.14	6.14	552,100
03 Sep 10	6.13000 -0.04	6.31	6.10	6.25	480,000
02 Sep 10	6.17000 -0.06	6.25	6.04	6.20	551,800
01 Sep 10	6.23000 -0.35	6.37	6.05	6.35	1,254,000
31 Aug 10	6.58000 +0.09	6.70	6.45	6.60	318,500
30 Aug 10	6.49000 -0.21	6.73	6.49	6.70	280,900
27 Aug 10	6.70000 +0.31	6.70	6.26	6.49	262,000
26 Aug 10	6.39000 -0.09	6.63	6.36	6.55	161,000
25 Aug 10	6.48000 -0.08	6.58	6.26	6.54	208,000
24 Aug 10	6.56000 +0.03	6.65	6.41	6.51	178,600
23 Aug 10	6.53000 -0.19	6.83	6.51	6.78	192,600
20 Aug 10	6.72000 +0.18	6.74	6.43	6.55	226,900
19 Aug 10	6.54000 -0.38	6.96	6.53	6.93	234,800
18 Aug 10	6.92000 +0.02	7.00	6.71	6.92	297,500
17 Aug 10	6.90000 +0.20	6.91	6.69	6.79	235,500
16 Aug 10	6.70000 +0.21	6.77	6.55	6.55	246,500
13 Aug 10	6.49000 -0.06	6.67	6.48	6.58	185,700
12 Aug 10	6.55000 +0.05	6.68	6.50	6.50	234,700
11 Aug 10	6.50000 -0.29	6.83	6.50	6.79	276,000
10 Aug 10	6.79000 -0.10	6.93	6.70	6.90	253,800
09 Aug 10	6.89000 +0.10	6.94	6.80	6.85	122,300
06 Aug 10	6.79000 -0.10	6.92	6.62	6.89	220,500
05 Aug 10	6.89000 +0.05	6.99	6.83	6.83	398,700
04 Aug 10	6.84000 +0.12	6.85	6.73	6.73	382,800
03 Aug 10	6.72000 +0.06	6.80	6.58	6.64	385,500
02 Aug 10	6.66000 +0.08	6.74	6.53	6.65	400,000
30 Jul 10	6.58000 +0.03	6.67	6.50	6.50	492,300
29 Jul 10	6.55000 +0.06	6.58	6.42	6.55	221,300
28 Jul 10	6.49000 -0.03	6.60	6.48	6.51	178,400
27 Jul 10	6.52000 -0.11	6.69	6.49	6.68	307,500
26 Jul 10	6.63000 +0.18	6.70	6.44	6.49	283,600
23 Jul 10	6.45000 +0.15	6.45	6.21	6.26	257,400
22 Jul 10	6.30000 +0.20	6.39	6.17	6.19	281,900
21 Jul 10	6.10000 -0.13	6.29	6.08	6.25	259,600
20 Jul 10	6.23000 +0.15	6.23	5.98	6.00	242,200
19 Jul 10	6.08000 +0.12	6.09	5.86	5.99	289,000
16 Jul 10	5.96000 -0.20	6.11	5.93	6.10	302,600
15 Jul 10	6.16000 +0.02	6.21	6.07	6.16	247,300
14 Jul 10	6.14000 -0.09	6.25	6.00	6.19	353,400
13 Jul 10	6.23000 +0.07	6.28	6.18	6.25	265,700
12 Jul 10	6.16000 -0.02	6.20	6.05	6.17	197,400
09 Jul 10	6.18000 +0.03	6.29	6.10	6.12	432,800
08 Jul 10	6.15000 -0.22	6.43	6.09	6.43	280,000
07 Jul 10	6.37000 +0.28	6.38	6.01	6.09	261,200
06 Jul 10	6.09000 -0.16	6.36	6.07	6.31	233,200
02 Jul 10	6.25000 -0.05	6.33	6.15	6.33	213,100
01 Jul 10	6.30000 -0.33	6.70	6.12	6.60	487,900
30 Jun 10	6.63000 +0.13	6.73	6.46	6.51	321,300
29 Jun 10	6.50000 -0.42	6.93	6.39	6.85	572,200
28 Jun 10	6.92000 -0.06	7.03	6.81	6.92	768,500
25 Jun 10	6.98000 +0.13	7.00	6.68	6.90	1,617,600
24 Jun 10	6.85000 -0.11	6.99	6.84	6.91	555,800
23 Jun 10	6.96000 -0.10	7.14	6.74	7.07	353,300
22 Jun 10	7.06000 +0.11	7.16	6.88	6.96	664,200
21 Jun 10	6.95000 +0.01	7.18	6.88	7.00	311,600
18 Jun 10	6.94000 +0.02	7.07	6.50	6.96	673,500
17 Jun 10	6.92000 +0.03	6.92	6.78	6.90	311,400
16 Jun 10	6.89000 -0.11	6.95	6.79	6.93	241,000
15 Jun 10	7.00000 +0.10	7.05	6.76	6.92	572,000
14 Jun 10	6.90000 +0.34	6.94	6.60	6.60	563,300
11 Jun 10	6.56000 +0.08	6.57	6.29	6.30	448,600
10 Jun 10	6.48000 +0.17	6.49	6.26	6.38	320,400
09 Jun 10	6.31000 +0.23	6.54	6.27	6.30	492,400
08 Jun 10	6.08000 +0.08	6.10	5.95	6.04	330,500
07 Jun 10	6.00000 +0.00	6.24	5.99	6.01	267,000
04 Jun 10	6.00000 -0.29	6.22	5.93	6.16	291,000
03 Jun 10	6.29000 +0.09	6.30	6.02	6.17	212,100
02 Jun 10	6.20000 +0.25	6.20	5.95	5.95	301,500
01 Jun 10	5.95000 -0.15	6.09	5.88	5.90	327,500
28 May 10	6.10000 -0.13	6.25	6.09	6.23	141,800
27 May 10	6.23000 +0.22	6.23	5.99	6.02	197,800
26 May 10	6.01000 +0.14	6.02	5.87	5.88	273,100
25 May 10	5.87000 -0.18	5.93	5.77	5.90	295,000
24 May 10	6.05000 +0.04	6.12	5.99	5.99	144,000
21 May 10	6.01000 -0.09	6.13	5.92	6.05	361,100
20 May 10	6.10000 -0.38	6.37	6.08	6.36	267,400
19 May 10	6.48000 -0.16	6.73	6.46	6.61	320,800
18 May 10	6.64000 +0.26	6.66	6.43	6.46	399,700
17 May 10	6.38000 -0.15	6.61	6.21	6.55	431,400
14 May 10	6.53000 -0.02	6.58	6.39	6.50	217,400
13 May 10	6.55000 +0.18	6.57	6.35	6.35	241,700
12 May 10	6.37000 -0.33	6.81	6.27	6.74	558,300
11 May 10	6.70000 +0.40	6.89	6.15	6.23	494,400
10 May 10	6.30000 +0.07	6.49	6.10	6.44	498,300
07 May 10	6.23000 +0.17	6.47	5.99	6.00	464,900
06 May 10	6.06000 -0.21	6.37	5.88	6.24	534,900
05 May 10	6.27000 -0.04	6.37	6.24	6.25	178,800
04 May 10	6.31000 -0.17	6.43	6.22	6.38	318,900
03 May 10	6.48000 +0.05	6.51	6.40	6.43	206,400
30 Apr 10	6.43000 -0.07	6.54	6.43	6.50	245,300
29 Apr 10	6.50000 +0.02	6.57	6.43	6.51	334,800
28 Apr 10	6.48000 +0.07	6.52	6.36	6.43	299,900
27 Apr 10	6.41000 -0.07	6.50	6.39	6.47	343,600
26 Apr 10	6.48000 +0.14	6.50	6.32	6.32	258,800
23 Apr 10	6.34000 -0.04	6.45	6.26	6.36	146,800
22 Apr 10	6.38000 +0.04	6.38	6.22	6.27	157,400
21 Apr 10	6.34000 -0.15	6.52	6.30	6.49	146,300
20 Apr 10	6.49000 +0.07	6.50	6.35	6.46	666,500
19 Apr 10	6.42000 -0.27	6.69	6.32	6.63	475,600
16 Apr 10	6.69000 -0.07	6.84	6.58	6.78	300,000
15 Apr 10	6.76000 -0.06	6.93	6.71	6.86	561,900
14 Apr 10	6.82000 +0.81	7.07	6.05	6.07	1,509,300
13 Apr 10	6.01000 -0.18	6.25	5.95	6.20	320,000
12 Apr 10	6.19000 +0.31	6.21	5.90	5.91	344,000
09 Apr 10	5.88000 -0.08	5.95	5.81	5.94	203,200
08 Apr 10	5.96000 -0.07	6.00	5.85	5.98	302,200
07 Apr 10	6.03000 -0.06	6.11	6.00	6.10	152,000
06 Apr 10	6.09000 -0.04	6.16	6.06	6.08	205,400
05 Apr 10	6.13000 +0.02	6.20	6.00	6.11	309,400
01 Apr 10	6.11000 +0.04	6.20	6.04	6.07	500,100
31 Mar 10	6.07000 -0.05	6.16	6.05	6.06	344,600
30 Mar 10	6.12000 -0.07	6.17	5.94	6.00	480,600
29 Mar 10	6.19000 +0.15	6.25	6.02	6.02	388,100
26 Mar 10	6.04000 -0.15	6.24	5.92	6.10	505,400
25 Mar 10	6.19000 -0.51	6.70	6.15	6.62	815,200
24 Mar 10	6.70000 -0.10	6.77	6.61	6.70	451,200
23 Mar 10	6.80000 -0.39	6.84	6.50	6.81	1,176,800
22 Mar 10	7.19000 +0.27	7.21	6.90	6.93	238,300
19 Mar 10	6.92000 -0.39	7.45	6.92	7.37	514,300
18 Mar 10	7.31000 +0.02	7.33	7.15	7.32	316,100
17 Mar 10	7.29000 +0.12	7.39	7.15	7.21	158,000
16 Mar 10	7.17000 +0.12	7.17	6.99	7.09	154,500
15 Mar 10	7.05000 -0.17	7.32	7.00	7.25	295,100
12 Mar 10	7.22000 -0.10	7.32	7.15	7.32	107,900
11 Mar 10	7.32000 -0.13	7.43	7.03	7.43	302,100
10 Mar 10	7.45000 +0.05	7.75	7.38	7.38	355,300
09 Mar 10	7.40000 +0.04	7.45	7.18	7.31	200,900
08 Mar 10	7.36000 -0.12	7.46	7.33	7.45	240,000
05 Mar 10	7.48000 +0.09	7.51	7.22	7.41	143,900
04 Mar 10	7.39000 +0.05	7.45	7.26	7.38	168,000
03 Mar 10	7.34000 -0.12	7.66	7.32	7.49	356,500
02 Mar 10	7.46000 +0.27	7.46	7.11	7.19	505,800
01 Mar 10	7.19000 +0.42	7.19	6.71	6.78	307,300
26 Feb 10	6.77000 -0.02	6.83	6.71	6.75	237,400
25 Feb 10	6.79000 -0.09	6.84	6.65	6.79	156,200
24 Feb 10	6.88000 -0.09	6.99	6.72	6.97	256,300
23 Feb 10	6.97000 -0.09	7.05	6.93	7.03	176,700
22 Feb 10	7.06000 +0.05	7.20	6.88	7.01	204,100
19 Feb 10	7.01000 -0.08	7.19	6.96	7.05	190,600
18 Feb 10	7.09000 -0.20	7.31	7.03	7.31	416,800
17 Feb 10	7.29000 -0.02	7.39	7.18	7.30	225,100
16 Feb 10	7.31000 +0.01	7.39	7.23	7.39	204,400
12 Feb 10	7.30000 +0.03	7.30	7.20	7.25	351,000
11 Feb 10	7.27000 -0.05	7.34	7.18	7.30	230,100
10 Feb 10	7.32000 +0.10	7.33	7.10	7.21	401,300
09 Feb 10	7.22000 +0.10	7.25	6.86	6.86	803,100
08 Feb 10	7.12000 +0.52	7.25	6.63	6.70	846,200
05 Feb 10	6.60000 +0.85	6.89	5.68	5.75	874,600
04 Feb 10	5.75000 -0.05	5.77	5.51	5.74	363,400
03 Feb 10	5.80000 -0.02	5.90	5.59	5.79	260,900
02 Feb 10	5.82000 -0.11	5.91	5.70	5.91	183,500
01 Feb 10	5.93000 -0.01	5.98	5.78	5.97	607,900
29 Jan 10	5.94000 -0.03	6.12	5.91	6.01	415,100
28 Jan 10	5.97000 -0.27	6.24	5.89	6.24	263,100
27 Jan 10	6.24000 +0.42	6.28	5.50	5.81	468,500
26 Jan 10	5.82000 -0.17	6.12	5.81	5.96	143,100
25 Jan 10	5.99000 -0.12	6.16	5.94	6.14	195,300
22 Jan 10	6.11000 +0.01	6.27	6.02	6.08	223,000
21 Jan 10	6.10000 -0.28	6.45	6.03	6.35	221,000
20 Jan 10	6.38000 -0.14	6.52	6.18	6.49	179,000
19 Jan 10	6.52000 +0.13	6.53	6.31	6.42	327,600
15 Jan 10	6.39000 -0.46	6.88	6.37	6.88	558,600
14 Jan 10	6.85000 +0.20	6.97	6.63	6.66	487,300
13 Jan 10	6.65000 +0.04	6.75	6.59	6.65	258,800
12 Jan 10	6.61000 -0.15	6.76	6.41	6.64	873,600
11 Jan 10	6.76000 +0.21	6.78	6.50	6.56	343,100
08 Jan 10	6.55000 +0.20	6.56	6.15	6.30	298,700
07 Jan 10	6.35000 -0.06	6.56	6.22	6.45	276,200
06 Jan 10	6.41000 +0.55	6.48	5.84	5.85	561,000
05 Jan 10	5.86000 +0.18	5.87	5.52	5.60	307,400
04 Jan 10	5.68000 +0.07	5.68	5.52	5.65	368,100
31 Dec 09	5.61000 -0.05	5.65	5.50	5.62	277,600
30 Dec 09	5.66000 -0.05	5.67	5.44	5.66	248,900
29 Dec 09	5.71000 +0.04	5.74	5.56	5.66	206,100
28 Dec 09	5.67000 +0.00	5.81	5.62	5.81	117,800

Accuray Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	0.14200 +0.00	0.15	0.14	0.15	1,914,744
19 Oct 26	0.14300 -0.01	0.17	0.14	0.16	3,574,145
16 Oct 26	0.15570 -0.02	0.18	0.15	0.17	1,941,034
15 Oct 26	0.17380 +0.00	0.18	0.16	0.17	2,482,488
14 Oct 26	0.17510 -0.02	0.19	0.17	0.19	1,345,834
13 Oct 26	0.19030 -0.03	0.21	0.19	0.21	3,235,342
12 Oct 26	0.21830 -0.01	0.23	0.21	0.22	832,891
09 Oct 26	0.22970 -0.01	0.24	0.22	0.24	1,714,038
08 Oct 26	0.24140 -0.01	0.25	0.23	0.25	2,459,989
07 Oct 26	0.25340 -0.01	0.27	0.24	0.26	1,955,914
06 Oct 26	0.26150 -0.04	0.32	0.26	0.30	1,794,798
05 Oct 26	0.30170 +0.02	0.32	0.27	0.28	2,154,858
02 Oct 26	0.28100 +0.01	0.30	0.26	0.26	4,558,342
01 Oct 26	0.26720 +0.00	0.29	0.25	0.25	2,582,056
30 Sep 26	0.27010 -0.03	0.29	0.27	0.28	4,008,607
29 Sep 26	0.29550 +0.00	0.30	0.25	0.26	12,550,617
28 Sep 26	0.29980 +0.08	0.38	0.28	0.29	374,047,296
25 Sep 26	0.21510 -0.01	0.23	0.22	0.23	760,474
24 Sep 26	0.22300 +0.00	0.23	0.22	0.22	911,693
23 Sep 26	0.22550 +0.00	0.24	0.22	0.24	389,330
22 Sep 26	0.23000 -0.01	0.25	0.23	0.24	471,446
21 Sep 26	0.24000 +0.01	0.25	0.23	0.23	534,757
18 Sep 26	0.23360 -0.01	0.25	0.23	0.24	417,024
17 Sep 26	0.24100 +0.01	0.25	0.23	0.23	494,974
16 Sep 26	0.23300 +0.00	0.25	0.22	0.23	544,809
15 Sep 26	0.23050 -0.01	0.25	0.23	0.24	429,005
14 Sep 26	0.24530 +0.00	0.26	0.24	0.25	317,579
11 Sep 26	0.25020 +0.01	0.27	0.24	0.25	693,647
10 Sep 26	0.24300 -0.01	0.26	0.24	0.26	620,256
09 Sep 26	0.25010 -0.01	0.26	0.25	0.26	359,520
08 Sep 26	0.26200 +0.00	0.28	0.26	0.27	433,724
04 Sep 26	0.26680 +0.00	0.27	0.25	0.27	291,811
03 Sep 26	0.26600 +0.01	0.27	0.26	0.26	247,973
02 Sep 26	0.26000 +0.01	0.26	0.25	0.25	323,804
01 Sep 26	0.25460 -0.01	0.26	0.25	0.26	550,694
31 Aug 26	0.26300 -0.01	0.28	0.26	0.27	242,486
28 Aug 26	0.27390 +0.01	0.28	0.26	0.26	643,579
27 Aug 26	0.26210 +0.00	0.28	0.26	0.27	404,770
26 Aug 26	0.26430 +0.00	0.28	0.26	0.27	398,003
25 Aug 26	0.26610 -0.01	0.29	0.27	0.29	346,208
24 Aug 26	0.27160 -0.01	0.31	0.27	0.28	470,057
21 Aug 26	0.28100 -0.01	0.31	0.28	0.29	461,730
20 Aug 26	0.29240 +0.00	0.32	0.29	0.31	589,395
19 Aug 26	0.29480 -0.02	0.33	0.29	0.31	1,355,334
18 Aug 26	0.31500 -0.01	0.33	0.31	0.32	581,414
17 Aug 26	0.32660 +0.05	0.34	0.28	0.28	1,089,964
14 Aug 26	0.27820 +0.00	0.28	0.26	0.26	710,907
13 Aug 26	0.27550 +0.00	0.30	0.27	0.28	896,655
12 Aug 26	0.28000 -0.01	0.30	0.27	0.28	1,024,458
11 Aug 26	0.28970 +0.00	0.30	0.29	0.29	530,220
10 Aug 26	0.29240 +0.01	0.31	0.27	0.28	1,064,285
07 Aug 26	0.28500 +0.00	0.32	0.28	0.31	993,762
06 Aug 26	0.28270 +0.01	0.30	0.27	0.28	443,253
05 Aug 26	0.27430 -0.04	0.32	0.27	0.32	715,912
04 Aug 26	0.31120 +0.04	0.32	0.28	0.28	1,748,188
03 Aug 26	0.26980 +0.00	0.28	0.26	0.27	634,841
31 Jul 26	0.26810 -0.02	0.29	0.26	0.27	1,834,301
30 Jul 26	0.28500 +0.05	0.30	0.24	0.25	7,511,532
29 Jul 26	0.23090 -0.01	0.25	0.23	0.24	993,725
28 Jul 26	0.24340 +0.02	0.27	0.22	0.22	2,330,671
27 Jul 26	0.22500 -0.01	0.24	0.22	0.24	598,412
24 Jul 26	0.23840 +0.00	0.24	0.23	0.23	774,025
23 Jul 26	0.23820 +0.00	0.24	0.23	0.24	1,213,600
22 Jul 26	0.24160 -0.01	0.25	0.24	0.25	679,943
21 Jul 26	0.25010 +0.00	0.26	0.25	0.25	967,576
20 Jul 26	0.25020 -0.01	0.27	0.25	0.27	673,121
17 Jul 26	0.25930 -0.01	0.27	0.25	0.27	314,007
16 Jul 26	0.26530 -0.01	0.28	0.25	0.28	532,964
15 Jul 26	0.27490 +0.01	0.29	0.27	0.27	655,446
14 Jul 26	0.26400 -0.01	0.29	0.26	0.27	1,112,016
13 Jul 26	0.27230 +0.03	0.29	0.25	0.25	3,695,664
10 Jul 26	0.24130 -0.02	0.28	0.24	0.26	746,640
09 Jul 26	0.26400 +0.01	0.26	0.25	0.26	523,468
08 Jul 26	0.25300 +0.00	0.26	0.24	0.25	856,565
07 Jul 26	0.24910 -0.02	0.27	0.25	0.26	1,148,616
06 Jul 26	0.27100 +0.02	0.27	0.25	0.26	812,128
02 Jul 26	0.25490 +0.00	0.28	0.25	0.25	2,287,486
01 Jul 26	0.25950 +0.00	0.27	0.26	0.26	1,994,293
30 Jun 26	0.25780 +0.00	0.27	0.25	0.26	1,208,162
29 Jun 26	0.25970 +0.00	0.28	0.25	0.28	4,421,202
26 Jun 26	0.26460 -0.05	0.32	0.26	0.32	11,949,419
25 Jun 26	0.31720 -0.01	0.34	0.32	0.33	529,336
24 Jun 26	0.33010 +0.00	0.35	0.32	0.33	876,022
23 Jun 26	0.32900 +0.02	0.34	0.31	0.31	958,565
22 Jun 26	0.31280 -0.04	0.35	0.31	0.35	1,279,696
18 Jun 26	0.34790 +0.01	0.35	0.34	0.35	967,275
17 Jun 26	0.34260 +0.01	0.35	0.32	0.33	988,269
16 Jun 26	0.33540 +0.01	0.35	0.32	0.32	1,481,634
15 Jun 26	0.32170 -0.02	0.36	0.32	0.35	1,973,105
12 Jun 26	0.34130 +0.00	0.36	0.33	0.34	1,450,867
11 Jun 26	0.34000 +0.01	0.35	0.31	0.33	1,094,025
10 Jun 26	0.33200 +0.00	0.34	0.32	0.33	1,192,622
09 Jun 26	0.33490 -0.02	0.35	0.32	0.34	1,395,372
08 Jun 26	0.35450 +0.01	0.35	0.32	0.34	1,284,341
05 Jun 26	0.34190 -0.02	0.37	0.33	0.37	3,624,172
04 Jun 26	0.36550 +0.00	0.37	0.34	0.35	1,500,873
03 Jun 26	0.36960 -0.03	0.39	0.36	0.39	1,206,814
02 Jun 26	0.39820 +0.01	0.41	0.37	0.38	1,775,384
01 Jun 26	0.38900 +0.01	0.41	0.36	0.38	3,561,282
29 May 26	0.37840 -0.04	0.43	0.36	0.40	4,769,402
28 May 26	0.42000 +0.03	0.44	0.35	0.35	5,427,240
27 May 26	0.38730 +0.01	0.40	0.35	0.40	16,929,156
26 May 26	0.37460 +0.07	0.39	0.32	0.33	12,523,001
22 May 26	0.30690 +0.00	0.33	0.30	0.31	3,548,607
21 May 26	0.30660 -0.03	0.33	0.30	0.31	2,340,814
20 May 26	0.33270 +0.05	0.35	0.28	0.28	7,077,044
19 May 26	0.28580 -0.01	0.30	0.27	0.29	4,130,239
18 May 26	0.29270 +0.02	0.29	0.25	0.25	17,277,040
15 May 26	0.27000 -0.01	0.29	0.26	0.28	11,663,462
14 May 26	0.28480 -0.02	0.32	0.28	0.31	3,423,289
13 May 26	0.30200 -0.01	0.32	0.28	0.31	2,582,348
12 May 26	0.31290 -0.03	0.34	0.31	0.33	1,668,500
11 May 26	0.34280 -0.04	0.38	0.34	0.36	1,232,491
08 May 26	0.38000 +0.09	0.38	0.30	0.31	4,002,465
07 May 26	0.29310 -0.18	0.40	0.28	0.36	5,297,240
06 May 26	0.47700 +0.02	0.49	0.45	0.46	1,644,035
05 May 26	0.46080 +0.00	0.47	0.44	0.46	715,204
04 May 26	0.46010 -0.01	0.49	0.46	0.48	898,785
01 May 26	0.46670 +0.00	0.47	0.45	0.47	796,483
30 Apr 26	0.46690 +0.05	0.49	0.42	0.42	1,626,848
29 Apr 26	0.42170 -0.01	0.46	0.41	0.46	638,521
28 Apr 26	0.43310 -0.01	0.45	0.43	0.45	576,255
27 Apr 26	0.44460 -0.02	0.47	0.44	0.46	707,733
24 Apr 26	0.46490 +0.01	0.47	0.44	0.45	1,054,647
23 Apr 26	0.45300 -0.01	0.47	0.43	0.46	444,717
22 Apr 26	0.46740 +0.05	0.47	0.42	0.42	726,529
21 Apr 26	0.42110 -0.04	0.48	0.42	0.47	1,012,818
20 Apr 26	0.46430 +0.02	0.47	0.44	0.45	978,119
17 Apr 26	0.44170 +0.00	0.46	0.43	0.45	1,227,063
16 Apr 26	0.44520 +0.01	0.46	0.41	0.43	1,084,521
15 Apr 26	0.43850 +0.04	0.44	0.39	0.40	2,209,379
14 Apr 26	0.40040 -0.02	0.42	0.39	0.42	1,864,586
13 Apr 26	0.42000 +0.03	0.44	0.37	0.37	2,035,846
10 Apr 26	0.38990 -0.03	0.42	0.39	0.42	1,280,470
09 Apr 26	0.42100 +0.07	0.42	0.35	0.37	2,120,787
08 Apr 26	0.35570 -0.02	0.42	0.36	0.42	1,485,548
07 Apr 26	0.37590 -0.04	0.44	0.37	0.44	1,249,251
06 Apr 26	0.41880 +0.00	0.44	0.41	0.42	827,136
02 Apr 26	0.41530 +0.03	0.42	0.38	0.39	1,330,628
01 Apr 26	0.38880 +0.00	0.41	0.36	0.39	1,567,889
31 Mar 26	0.38810 +0.05	0.39	0.33	0.33	1,260,660
30 Mar 26	0.34020 -0.06	0.39	0.33	0.38	1,896,410
27 Mar 26	0.39560 +0.02	0.41	0.36	0.37	1,458,888
26 Mar 26	0.37960 -0.01	0.39	0.37	0.37	1,095,486
25 Mar 26	0.38740 +0.00	0.40	0.37	0.38	644,749
24 Mar 26	0.38450 +0.01	0.39	0.37	0.38	838,384
23 Mar 26	0.37940 -0.01	0.39	0.37	0.38	840,020
20 Mar 26	0.39220 -0.04	0.44	0.38	0.44	1,546,282
19 Mar 26	0.43050 +0.02	0.44	0.39	0.41	2,197,617
18 Mar 26	0.41180 +0.02	0.43	0.37	0.39	2,129,355
17 Mar 26	0.39130 -0.03	0.43	0.39	0.43	1,038,973
16 Mar 26	0.41660 +0.05	0.45	0.38	0.39	3,006,567
13 Mar 26	0.37040 -0.05	0.42	0.33	0.42	6,292,614
12 Mar 26	0.41990 -0.04	0.46	0.41	0.45	1,942,449
11 Mar 26	0.45690 -0.03	0.50	0.46	0.49	1,176,936
10 Mar 26	0.48440 -0.01	0.50	0.48	0.49	539,600
09 Mar 26	0.49060 +0.00	0.49	0.47	0.49	686,424
06 Mar 26	0.49030 -0.02	0.51	0.48	0.51	907,214
05 Mar 26	0.50680 -0.02	0.53	0.50	0.52	824,172
04 Mar 26	0.52280 +0.00	0.53	0.51	0.53	762,923
03 Mar 26	0.52630 -0.03	0.55	0.49	0.52	1,328,665
02 Mar 26	0.55150 -0.03	0.56	0.55	0.56	929,446
27 Feb 26	0.57750 -0.01	0.58	0.55	0.58	668,317
26 Feb 26	0.58490 -0.02	0.62	0.55	0.61	818,000
25 Feb 26	0.60010 +0.01	0.62	0.57	0.60	1,400,399
24 Feb 26	0.59310 +0.03	0.63	0.57	0.57	1,407,515
23 Feb 26	0.56190 +0.03	0.57	0.54	0.56	1,561,092
20 Feb 26	0.53530 -0.02	0.59	0.53	0.56	1,260,941
19 Feb 26	0.55230 +0.02	0.55	0.52	0.53	669,626
18 Feb 26	0.53450 +0.03	0.55	0.51	0.51	776,468
17 Feb 26	0.50820 -0.04	0.56	0.50	0.56	1,102,095
13 Feb 26	0.54760 +0.01	0.58	0.52	0.52	747,796
12 Feb 26	0.53670 +0.02	0.54	0.51	0.52	922,259
11 Feb 26	0.51230 -0.04	0.56	0.50	0.55	1,619,689
10 Feb 26	0.55490 -0.02	0.60	0.55	0.57	1,038,281
09 Feb 26	0.57800 -0.04	0.63	0.57	0.62	1,235,055
06 Feb 26	0.62000 +0.02	0.66	0.54	0.61	1,696,972
05 Feb 26	0.60010 -0.16	0.67	0.56	0.65	3,039,025
04 Feb 26	0.75660 +0.00	0.77	0.72	0.74	952,823
03 Feb 26	0.75170 -0.05	0.80	0.72	0.80	1,240,415
02 Feb 26	0.80140 -0.01	0.82	0.78	0.81	457,227
30 Jan 26	0.80730 +0.00	0.82	0.78	0.79	516,266
29 Jan 26	0.80240 +0.01	0.82	0.78	0.82	601,157
28 Jan 26	0.79320 -0.03	0.83	0.79	0.83	733,362
27 Jan 26	0.82560 +0.02	0.83	0.79	0.81	721,505
26 Jan 26	0.80650 -0.01	0.83	0.80	0.80	681,070
23 Jan 26	0.81580 -0.01	0.86	0.80	0.83	443,612
22 Jan 26	0.82990 +0.02	0.85	0.81	0.82	607,420
21 Jan 26	0.80980 +0.00	0.85	0.79	0.85	537,363
20 Jan 26	0.80800 -0.03	0.86	0.80	0.82	466,601
16 Jan 26	0.83830 -0.03	0.88	0.84	0.87	523,508
15 Jan 26	0.86860 +0.03	0.88	0.83	0.84	600,226
14 Jan 26	0.84090 -0.02	0.88	0.83	0.87	500,901
13 Jan 26	0.86120 -0.01	0.89	0.85	0.87	791,400
12 Jan 26	0.87160 -0.01	0.91	0.86	0.88	1,093,284
09 Jan 26	0.88420 -0.01	0.91	0.86	0.89	694,908
08 Jan 26	0.89020 +0.02	0.91	0.87	0.87	561,303
07 Jan 26	0.87370 -0.02	0.89	0.86	0.89	495,135
06 Jan 26	0.88930 +0.00	0.93	0.88	0.89	581,678
05 Jan 26	0.88640 +0.04	0.91	0.84	0.86	932,400
02 Jan 26	0.84880 +0.02	0.87	0.83	0.84	870,926
31 Dec 25	0.82460 +0.02	0.84	0.80	0.80	885,950
30 Dec 25	0.80340 +0.00	0.82	0.80	0.82	1,000,552
29 Dec 25	0.80500 -0.02	0.82	0.78	0.81	1,404,945
26 Dec 25	0.82530 -0.03	0.87	0.82	0.86	619,375
24 Dec 25	0.85970 +0.00	0.87	0.84	0.85	436,827
23 Dec 25	0.85600 -0.03	0.89	0.81	0.88	2,403,888
22 Dec 25	0.88780 -0.02	0.94	0.88	0.91	1,124,313
19 Dec 25	0.90750 +0.02	0.92	0.86	0.89	1,371,192
18 Dec 25	0.88830 -0.05	0.98	0.89	0.94	1,772,332
17 Dec 25	0.94220 -0.08	1.02	0.94	1.01	1,475,506
16 Dec 25	1.02000 -0.03	1.06	1.01	1.03	636,969
15 Dec 25	1.05000 -0.01	1.11	1.02	1.08	1,192,932
12 Dec 25	1.06000 -0.04	1.11	1.05	1.10	852,607
11 Dec 25	1.10000 +0.02	1.13	1.03	1.07	1,495,230
10 Dec 25	1.08000 +0.09	1.11	0.97	0.98	1,953,003
09 Dec 25	0.98660 +0.00	1.00	0.95	0.97	1,699,528
08 Dec 25	0.98820 +0.00	1.02	0.97	0.99	900,186
05 Dec 25	0.98550 -0.03	1.05	0.98	1.02	2,134,453
04 Dec 25	1.02000 -0.01	1.06	1.01	1.03	816,312
03 Dec 25	1.03000 +0.00	1.04	1.00	1.02	1,874,304
02 Dec 25	1.03000 +0.01	1.05	1.00	1.02	468,061
01 Dec 25	1.02000 -0.06	1.09	1.01	1.08	920,229
28 Nov 25	1.08000 +0.04	1.12	1.04	1.07	680,973
26 Nov 25	1.04000 +0.03	1.06	0.99	1.03	680,837
25 Nov 25	1.01000 +0.00	1.07	1.00	1.02	716,646
24 Nov 25	1.01000 -0.04	1.07	1.01	1.05	559,468
21 Nov 25	1.05000 +0.10	1.07	0.94	0.94	1,539,733
20 Nov 25	0.94890 +0.02	0.99	0.93	0.93	911,029
19 Nov 25	0.92480 -0.05	0.99	0.91	0.97	1,543,855
18 Nov 25	0.97180 -0.02	1.01	0.94	0.97	2,987,569
17 Nov 25	0.99530 -0.04	1.07	1.00	1.05	1,118,606
14 Nov 25	1.04000 -0.07	1.12	1.03	1.10	1,317,364
13 Nov 25	1.11000 -0.07	1.16	1.10	1.15	918,551
12 Nov 25	1.18000 +0.01	1.19	1.15	1.17	675,779
11 Nov 25	1.17000 +0.00	1.19	1.15	1.17	931,467
10 Nov 25	1.17000 +0.00	1.21	1.16	1.18	1,061,810
07 Nov 25	1.17000 -0.05	1.27	1.15	1.20	1,421,165
06 Nov 25	1.22000 -0.23	1.30	1.10	1.28	3,311,663
05 Nov 25	1.45000 +0.07	1.46	1.36	1.42	716,876
04 Nov 25	1.38000 -0.02	1.40	1.36	1.37	517,729
03 Nov 25	1.40000 -0.01	1.44	1.39	1.42	554,804
31 Oct 25	1.41000 +0.03	1.42	1.37	1.38	969,234
30 Oct 25	1.38000 -0.06	1.46	1.37	1.43	626,504
29 Oct 25	1.44000 -0.04	1.50	1.42	1.45	733,813
28 Oct 25	1.48000 -0.07	1.58	1.47	1.58	1,019,480
27 Oct 25	1.55000 -0.02	1.60	1.55	1.58	714,040
24 Oct 25	1.57000 -0.02	1.65	1.56	1.63	814,181
23 Oct 25	1.59000 -0.02	1.65	1.58	1.60	459,902
22 Oct 25	1.61000 +0.00	1.61	1.51	1.55	1,240,868
21 Oct 25	1.61000 -0.08	1.69	1.60	1.69	1,476,498
20 Oct 25	1.69000 +0.00	1.79	1.63	1.63	1,018,200
17 Oct 25	1.69000 -0.07	1.76	1.67	1.74	837,698
16 Oct 25	1.76000 -0.05	1.86	1.75	1.81	508,493
15 Oct 25	1.81000 +0.11	1.82	1.73	1.74	1,176,196
14 Oct 25	1.70000 -0.06	1.75	1.67	1.74	692,074
13 Oct 25	1.76000 -0.01	1.93	1.74	1.93	996,497
10 Oct 25	1.77000 -0.08	2.10	1.77	2.01	3,239,422
09 Oct 25	1.85000 +0.17	1.88	1.74	1.76	1,725,302
08 Oct 25	1.68000 +0.11	1.72	1.58	1.60	856,031
07 Oct 25	1.57000 -0.14	1.73	1.56	1.71	1,480,235
06 Oct 25	1.71000 +0.02	1.73	1.67	1.73	837,553
03 Oct 25	1.69000 +0.04	1.75	1.64	1.64	464,745
02 Oct 25	1.65000 +0.00	1.66	1.61	1.64	541,099
01 Oct 25	1.65000 -0.02	1.69	1.63	1.67	374,114
30 Sep 25	1.67000 +0.04	1.68	1.61	1.61	377,295
29 Sep 25	1.63000 -0.04	1.68	1.63	1.67	295,964
26 Sep 25	1.67000 +0.00	1.74	1.66	1.73	693,952
25 Sep 25	1.67000 -0.10	1.79	1.65	1.76	775,852
24 Sep 25	1.77000 +0.05	1.79	1.72	1.73	499,773
23 Sep 25	1.72000 -0.07	1.79	1.71	1.79	797,302
22 Sep 25	1.79000 +0.12	1.83	1.67	1.67	1,235,423
19 Sep 25	1.67000 -0.07	1.75	1.66	1.75	1,167,626
18 Sep 25	1.74000 +0.15	1.74	1.61	1.61	878,808
17 Sep 25	1.59000 -0.02	1.66	1.59	1.60	533,233
16 Sep 25	1.61000 +0.00	1.65	1.58	1.61	816,370
15 Sep 25	1.61000 +0.04	1.62	1.56	1.56	905,761
12 Sep 25	1.57000 -0.02	1.65	1.55	1.61	1,542,342
11 Sep 25	1.59000 +0.04	1.60	1.56	1.56	452,661
10 Sep 25	1.55000 -0.05	1.64	1.54	1.59	711,233
09 Sep 25	1.60000 +0.05	1.62	1.54	1.54	732,074
08 Sep 25	1.55000 +0.04	1.60	1.49	1.51	849,719
05 Sep 25	1.51000 +0.00	1.53	1.49	1.50	787,528
04 Sep 25	1.51000 +0.05	1.51	1.46	1.46	474,432
03 Sep 25	1.46000 -0.03	1.53	1.46	1.48	407,693
02 Sep 25	1.49000 -0.03	1.52	1.48	1.50	467,528
29 Aug 25	1.52000 -0.04	1.56	1.52	1.56	556,189
28 Aug 25	1.56000 -0.01	1.57	1.53	1.57	568,953
27 Aug 25	1.57000 +0.02	1.59	1.55	1.55	633,658
26 Aug 25	1.55000 +0.00	1.57	1.54	1.55	549,315
25 Aug 25	1.55000 -0.04	1.60	1.55	1.59	539,237
22 Aug 25	1.59000 +0.03	1.60	1.55	1.55	629,124
21 Aug 25	1.56000 +0.05	1.57	1.50	1.50	495,590
20 Aug 25	1.51000 +0.00	1.53	1.48	1.52	1,095,587
19 Aug 25	1.51000 -0.11	1.62	1.50	1.60	1,049,881
18 Aug 25	1.62000 +0.22	1.63	1.40	1.40	1,982,920
15 Aug 25	1.40000 -0.06	1.48	1.38	1.48	1,214,744
14 Aug 25	1.46000 -0.03	1.52	1.37	1.45	1,829,531
13 Aug 25	1.49000 +0.01	1.52	1.47	1.49	1,279,585
12 Aug 25	1.48000 +0.12	1.49	1.37	1.37	857,053
11 Aug 25	1.36000 -0.03	1.40	1.35	1.39	678,335
08 Aug 25	1.39000 +0.07	1.40	1.32	1.34	699,890
07 Aug 25	1.32000 +0.01	1.33	1.29	1.31	833,977
06 Aug 25	1.31000 +0.01	1.32	1.30	1.31	350,063
05 Aug 25	1.30000 +0.01	1.31	1.27	1.29	397,986
04 Aug 25	1.29000 +0.01	1.29	1.27	1.29	654,464
01 Aug 25	1.28000 -0.03	1.30	1.26	1.30	644,984
31 Jul 25	1.31000 -0.03	1.36	1.30	1.33	788,795
30 Jul 25	1.34000 -0.03	1.39	1.34	1.38	483,097
29 Jul 25	1.37000 -0.02	1.40	1.37	1.39	597,043
28 Jul 25	1.39000 +0.03	1.40	1.36	1.38	544,441
25 Jul 25	1.36000 -0.01	1.40	1.35	1.38	510,553
24 Jul 25	1.37000 -0.04	1.41	1.37	1.40	802,926
23 Jul 25	1.41000 +0.05	1.42	1.37	1.38	861,437
22 Jul 25	1.36000 +0.02	1.39	1.34	1.36	696,782
21 Jul 25	1.34000 +0.00	1.38	1.33	1.34	691,303
18 Jul 25	1.33500 -0.02	1.40	1.33	1.39	953,457
17 Jul 25	1.36000 +0.01	1.40	1.35	1.35	729,601
16 Jul 25	1.35000 +0.02	1.35	1.30	1.33	845,074
15 Jul 25	1.33000 -0.03	1.39	1.33	1.39	622,763
14 Jul 25	1.36000 +0.00	1.38	1.33	1.36	501,149
11 Jul 25	1.36000 -0.05	1.42	1.35	1.39	431,380
10 Jul 25	1.41000 -0.01	1.45	1.39	1.42	609,267
09 Jul 25	1.42000 +0.04	1.42	1.38	1.40	517,909
08 Jul 25	1.38000 +0.04	1.40	1.35	1.35	655,500
07 Jul 25	1.34000 -0.08	1.43	1.34	1.43	765,922
03 Jul 25	1.42000 +0.03	1.43	1.40	1.41	486,930
02 Jul 25	1.39000 +0.03	1.41	1.35	1.35	973,954
01 Jul 25	1.36000 -0.01	1.38	1.34	1.36	834,659
30 Jun 25	1.37000 -0.01	1.39	1.35	1.38	806,692
27 Jun 25	1.38000 +0.06	1.40	1.32	1.33	2,194,173
26 Jun 25	1.32000 -0.02	1.38	1.31	1.36	1,049,926
25 Jun 25	1.34000 +0.03	1.37	1.28	1.32	1,510,098
24 Jun 25	1.31000 +0.06	1.32	1.24	1.24	909,334
23 Jun 25	1.25000 +0.03	1.25	1.22	1.22	367,589
20 Jun 25	1.22000 -0.01	1.26	1.22	1.24	610,778
18 Jun 25	1.23000 +0.00	1.26	1.21	1.22	764,982
17 Jun 25	1.23000 +0.00	1.29	1.23	1.27	1,022,847
16 Jun 25	1.23000 +0.01	1.23	1.21	1.22	489,901
13 Jun 25	1.22000 -0.03	1.26	1.21	1.23	808,543
12 Jun 25	1.25000 +0.00	1.28	1.24	1.27	1,009,311
11 Jun 25	1.25000 -0.03	1.30	1.25	1.28	921,367
10 Jun 25	1.28000 +0.00	1.29	1.24	1.28	1,160,197
09 Jun 25	1.28000 -0.01	1.33	1.26	1.30	1,367,085
06 Jun 25	1.29000 -0.23	1.30	1.14	1.23	7,530,230
05 Jun 25	1.52000 -0.07	1.60	1.52	1.57	445,373
04 Jun 25	1.59000 +0.02	1.60	1.55	1.56	801,299
03 Jun 25	1.57000 +0.02	1.57	1.50	1.55	770,141
02 Jun 25	1.55000 +0.02	1.57	1.49	1.51	959,074
30 May 25	1.53000 -0.05	1.61	1.53	1.57	543,437
29 May 25	1.58000 -0.01	1.64	1.58	1.61	568,376
28 May 25	1.59000 -0.05	1.65	1.59	1.64	470,510
27 May 25	1.64000 +0.07	1.65	1.57	1.57	606,084
23 May 25	1.57000 -0.01	1.58	1.53	1.53	519,928
22 May 25	1.58000 -0.04	1.62	1.57	1.62	375,502
21 May 25	1.62000 -0.12	1.77	1.60	1.77	681,615
20 May 25	1.74000 +0.12	1.75	1.63	1.63	800,437
19 May 25	1.62000 +0.00	1.63	1.56	1.56	625,421
16 May 25	1.62000 +0.03	1.64	1.60	1.61	456,072
15 May 25	1.59000 +0.00	1.60	1.55	1.58	312,488
14 May 25	1.59000 -0.07	1.68	1.58	1.65	1,325,797
13 May 25	1.66000 +0.00	1.68	1.62	1.68	612,106
12 May 25	1.66000 +0.15	1.71	1.60	1.60	1,158,655
09 May 25	1.51000 +0.02	1.54	1.48	1.49	572,131
08 May 25	1.49000 +0.13	1.54	1.38	1.39	823,632
07 May 25	1.36000 +0.06	1.38	1.28	1.31	754,405
06 May 25	1.30000 -0.01	1.33	1.28	1.31	1,069,616
05 May 25	1.31000 -0.06	1.37	1.30	1.36	957,018
02 May 25	1.36500 +0.01	1.40	1.36	1.39	704,086
01 May 25	1.35000 -0.20	1.56	1.34	1.54	2,345,919
30 Apr 25	1.55000 -0.07	1.61	1.52	1.59	856,306
29 Apr 25	1.62000 +0.01	1.64	1.59	1.62	405,212
28 Apr 25	1.61000 +0.03	1.62	1.55	1.58	361,259
25 Apr 25	1.58000 +0.04	1.59	1.53	1.54	494,918
24 Apr 25	1.54000 +0.01	1.57	1.53	1.54	382,544
23 Apr 25	1.53000 +0.01	1.63	1.53	1.59	424,392
22 Apr 25	1.52000 +0.07	1.53	1.46	1.48	332,966
21 Apr 25	1.45000 -0.03	1.48	1.43	1.45	400,037
17 Apr 25	1.48000 +0.02	1.50	1.43	1.45	549,122
16 Apr 25	1.46000 -0.04	1.50	1.42	1.49	593,534
15 Apr 25	1.50000 -0.01	1.55	1.46	1.53	637,397
14 Apr 25	1.51000 +0.05	1.52	1.45	1.48	675,092
11 Apr 25	1.46000 -0.02	1.48	1.41	1.47	473,349
10 Apr 25	1.48000 -0.11	1.55	1.44	1.53	524,992
09 Apr 25	1.59000 +0.06	1.65	1.46	1.55	649,176
08 Apr 25	1.53000 -0.04	1.65	1.50	1.65	774,275
07 Apr 25	1.57000 +0.00	1.66	1.43	1.53	1,006,699
04 Apr 25	1.57000 -0.12	1.66	1.55	1.62	998,391
03 Apr 25	1.69000 -0.13	1.82	1.67	1.76	1,229,157
02 Apr 25	1.82000 +0.04	1.85	1.76	1.77	715,088
01 Apr 25	1.78000 -0.01	1.82	1.76	1.76	670,667
31 Mar 25	1.79000 -0.03	1.82	1.75	1.79	365,580
28 Mar 25	1.82000 -0.07	1.90	1.78	1.90	366,106
27 Mar 25	1.89000 +0.02	1.90	1.83	1.88	375,317
26 Mar 25	1.87000 -0.03	1.91	1.85	1.91	280,245
25 Mar 25	1.90000 +0.00	1.93	1.87	1.90	247,487
24 Mar 25	1.90000 +0.04	1.93	1.87	1.87	303,558
21 Mar 25	1.86000 +0.01	1.87	1.79	1.82	708,668
20 Mar 25	1.85000 -0.02	1.87	1.83	1.86	317,766
19 Mar 25	1.87000 +0.05	1.89	1.81	1.82	259,879
18 Mar 25	1.82000 -0.05	1.86	1.80	1.85	291,679
17 Mar 25	1.87000 +0.04	1.88	1.82	1.83	222,569
14 Mar 25	1.83000 +0.09	1.85	1.74	1.74	437,551
13 Mar 25	1.74000 -0.08	1.82	1.73	1.82	354,326
12 Mar 25	1.82000 +0.00	1.85	1.78	1.83	260,972
11 Mar 25	1.82000 +0.03	1.85	1.75	1.79	358,199
10 Mar 25	1.79000 -0.07	1.86	1.76	1.83	607,276
07 Mar 25	1.86000 +0.03	1.89	1.80	1.85	499,296
06 Mar 25	1.83000 -0.08	1.93	1.81	1.92	493,982
05 Mar 25	1.91000 +0.06	1.94	1.83	1.84	439,113
04 Mar 25	1.85000 -0.07	1.91	1.80	1.88	827,886
03 Mar 25	1.92000 -0.09	2.02	1.90	2.01	739,165
28 Feb 25	2.01000 +0.01	2.01	1.93	1.99	682,174
27 Feb 25	2.00000 -0.05	2.05	1.96	2.04	547,765
26 Feb 25	2.05000 +0.03	2.13	2.01	2.03	524,549
25 Feb 25	2.02000 -0.04	2.09	1.99	2.07	574,234
24 Feb 25	2.06000 -0.05	2.13	2.05	2.12	841,766
21 Feb 25	2.11000 -0.05	2.20	2.07	2.20	765,002
20 Feb 25	2.16000 -0.09	2.22	2.13	2.20	1,066,845
19 Feb 25	2.25000 +0.02	2.32	2.17	2.27	801,458
18 Feb 25	2.23000 +0.00	2.29	2.21	2.23	619,138
14 Feb 25	2.23000 -0.05	2.33	2.22	2.30	547,754
13 Feb 25	2.28000 +0.05	2.28	2.19	2.25	766,013
12 Feb 25	2.23000 -0.06	2.27	2.19	2.22	1,002,791
11 Feb 25	2.29000 -0.16	2.46	2.28	2.40	1,193,798
10 Feb 25	2.45000 +0.02	2.55	2.37	2.50	910,862
07 Feb 25	2.43000 -0.26	2.69	2.42	2.68	1,096,487
06 Feb 25	2.69000 +0.20	2.95	2.57	2.60	2,979,613
05 Feb 25	2.49000 +0.16	2.50	2.28	2.32	1,588,647
04 Feb 25	2.33000 +0.14	2.35	2.18	2.20	730,142
03 Feb 25	2.19000 -0.04	2.25	2.15	2.22	527,521
31 Jan 25	2.23000 -0.09	2.33	2.22	2.33	508,552
30 Jan 25	2.32000 +0.10	2.37	2.21	2.24	555,560
29 Jan 25	2.22000 -0.04	2.26	2.19	2.25	312,759
28 Jan 25	2.26000 +0.04	2.29	2.20	2.23	353,981
27 Jan 25	2.22000 -0.06	2.34	2.20	2.28	408,942
24 Jan 25	2.28000 -0.01	2.29	2.20	2.23	838,178
23 Jan 25	2.29000 +0.01	2.34	2.22	2.26	528,326
22 Jan 25	2.28000 +0.04	2.32	2.18	2.22	550,658
21 Jan 25	2.24000 +0.00	2.33	2.20	2.22	878,957
17 Jan 25	2.24000 -0.06	2.31	2.22	2.31	379,335
16 Jan 25	2.30000 +0.00	2.34	2.20	2.31	417,459
15 Jan 25	2.30000 +0.10	2.32	2.18	2.25	1,243,040
14 Jan 25	2.20000 -0.04	2.29	2.11	2.27	621,889
13 Jan 25	2.24000 +0.10	2.25	2.07	2.14	1,329,887
10 Jan 25	2.14000 +0.01	2.17	2.04	2.12	560,714
08 Jan 25	2.13000 -0.06	2.17	2.07	2.15	413,601
07 Jan 25	2.19000 +0.00	2.29	2.12	2.23	684,540
06 Jan 25	2.19000 +0.12	2.21	2.12	2.15	1,059,124
03 Jan 25	2.07000 +0.12	2.08	1.94	1.96	352,281
02 Jan 25	1.95000 -0.03	2.06	1.88	1.91	560,943
31 Dec 24	1.98000 +0.19	2.10	1.81	1.81	1,172,961
30 Dec 24	1.79000 -0.04	1.88	1.76	1.79	907,401
27 Dec 24	1.83000 -0.15	1.98	1.79	1.97	725,690
26 Dec 24	1.98000 +0.04	1.99	1.90	1.92	239,077
24 Dec 24	1.94000 +0.07	1.94	1.85	1.86	188,785
23 Dec 24	1.87000 +0.02	1.87	1.82	1.84	464,760
20 Dec 24	1.85000 +0.06	1.88	1.78	1.78	699,719
19 Dec 24	1.79000 +0.00	1.85	1.76	1.83	405,713
18 Dec 24	1.79000 -0.12	1.93	1.75	1.93	868,209
17 Dec 24	1.91000 -0.04	1.95	1.90	1.94	287,535
16 Dec 24	1.95000 +0.03	1.98	1.90	1.91	394,869
13 Dec 24	1.92000 +0.00	1.94	1.87	1.92	555,189
12 Dec 24	1.92000 -0.11	2.00	1.92	2.00	869,842
11 Dec 24	2.03000 -0.04	2.10	2.01	2.09	586,120
10 Dec 24	2.07000 -0.02	2.12	2.04	2.07	747,227
09 Dec 24	2.09000 +0.08	2.10	2.00	2.00	680,250
06 Dec 24	2.01000 +0.10	2.02	1.92	1.94	536,195
05 Dec 24	1.91000 -0.12	2.02	1.90	1.98	724,098
04 Dec 24	2.03000 -0.07	2.10	2.00	2.08	634,672
03 Dec 24	2.10000 -0.05	2.14	2.03	2.13	637,989
02 Dec 24	2.15000 -0.08	2.25	2.10	2.25	802,909
29 Nov 24	2.23000 +0.12	2.25	1.92	1.92	1,159,200
27 Nov 24	2.11000 +0.15	2.12	1.96	1.97	630,100
26 Nov 24	1.96000 -0.07	2.04	1.95	2.02	492,210
25 Nov 24	2.03000 +0.10	2.05	1.93	1.96	843,663
22 Nov 24	1.93000 +0.04	1.96	1.87	1.89	638,787
21 Nov 24	1.89000 +0.06	1.90	1.81	1.81	729,574
20 Nov 24	1.83000 -0.01	1.87	1.76	1.84	589,162
19 Nov 24	1.84000 +0.14	1.84	1.67	1.67	735,137
18 Nov 24	1.70000 +0.00	1.75	1.69	1.71	426,089
15 Nov 24	1.70000 -0.04	1.83	1.70	1.76	639,617
14 Nov 24	1.74000 -0.07	1.84	1.74	1.80	720,005
13 Nov 24	1.81000 -0.10	1.95	1.81	1.88	703,754
12 Nov 24	1.91000 -0.07	1.97	1.86	1.94	471,802
11 Nov 24	1.98000 -0.17	2.12	1.93	2.12	646,655
08 Nov 24	2.15000 +0.06	2.15	2.02	2.05	770,340
07 Nov 24	2.09000 +0.06	2.09	1.81	1.90	1,645,853
06 Nov 24	2.03000 +0.11	2.03	1.89	1.98	1,362,239
05 Nov 24	1.92000 +0.12	1.94	1.77	1.78	838,763
04 Nov 24	1.80000 +0.05	1.82	1.73	1.75	377,794
01 Nov 24	1.75000 +0.02	1.81	1.74	1.75	459,947
31 Oct 24	1.73000 -0.15	1.87	1.73	1.87	506,845
30 Oct 24	1.88000 +0.02	1.90	1.81	1.85	411,086
29 Oct 24	1.86000 -0.01	1.88	1.83	1.86	326,948
28 Oct 24	1.87000 +0.12	1.87	1.78	1.78	643,170
25 Oct 24	1.75000 +0.00	1.78	1.73	1.75	296,447
24 Oct 24	1.75000 +0.00	1.78	1.72	1.73	394,983
23 Oct 24	1.75000 -0.02	1.79	1.70	1.76	782,614
22 Oct 24	1.77000 -0.08	1.85	1.76	1.81	513,494
21 Oct 24	1.85000 -0.04	1.90	1.84	1.89	354,380
18 Oct 24	1.89000 +0.06	1.91	1.82	1.83	514,471
17 Oct 24	1.83000 -0.07	1.92	1.82	1.90	726,658
16 Oct 24	1.90000 +0.03	1.90	1.85	1.90	639,146
15 Oct 24	1.87000 +0.07	1.90	1.75	1.80	787,272
14 Oct 24	1.80000 -0.03	1.85	1.79	1.84	224,292
11 Oct 24	1.83000 +0.04	1.84	1.78	1.78	215,684
10 Oct 24	1.79000 +0.03	1.81	1.73	1.74	514,009
09 Oct 24	1.76000 -0.08	1.84	1.75	1.83	499,431
08 Oct 24	1.84000 -0.04	1.89	1.81	1.89	472,961
07 Oct 24	1.88000 -0.03	1.95	1.81	1.93	638,478
04 Oct 24	1.91000 +0.14	1.93	1.77	1.80	683,883
03 Oct 24	1.77000 +0.00	1.81	1.75	1.76	358,375
02 Oct 24	1.77000 +0.05	1.78	1.70	1.72	521,841
01 Oct 24	1.72000 -0.08	1.80	1.69	1.80	477,554
30 Sep 24	1.80000 +0.01	1.84	1.75	1.78	464,950
27 Sep 24	1.79000 +0.04	1.81	1.75	1.77	558,541
26 Sep 24	1.75000 +0.05	1.77	1.72	1.75	465,958
25 Sep 24	1.70000 -0.07	1.79	1.69	1.78	456,397
24 Sep 24	1.77000 +0.00	1.87	1.74	1.75	794,787
23 Sep 24	1.77000 +0.04	1.82	1.71	1.75	863,601
20 Sep 24	1.73000 -0.17	1.90	1.71	1.90	2,248,829
19 Sep 24	1.90000 -0.01	1.99	1.89	1.99	488,303
18 Sep 24	1.91000 +0.01	2.01	1.86	1.91	1,059,130
17 Sep 24	1.90000 -0.28	2.13	1.84	2.13	1,408,058
16 Sep 24	2.18000 -0.01	2.23	2.16	2.22	507,255
13 Sep 24	2.19000 +0.07	2.20	2.12	2.16	540,240
12 Sep 24	2.12000 +0.15	2.12	1.96	1.96	396,981
11 Sep 24	1.97000 -0.06	2.02	1.92	2.00	358,173
10 Sep 24	2.03000 +0.02	2.03	1.95	2.00	396,498
09 Sep 24	2.01000 +0.09	2.02	1.90	1.92	518,754
06 Sep 24	1.92000 -0.07	2.04	1.91	1.98	623,699
05 Sep 24	1.99000 -0.03	2.09	1.98	2.01	348,168
04 Sep 24	2.02000 -0.09	2.11	2.01	2.11	785,435
03 Sep 24	2.11000 -0.07	2.23	2.11	2.14	680,242
30 Aug 24	2.18000 +0.00	2.24	2.12	2.19	541,375
29 Aug 24	2.18000 -0.04	2.23	2.16	2.20	548,978
28 Aug 24	2.22000 -0.12	2.34	2.18	2.33	406,480
27 Aug 24	2.34000 +0.11	2.36	2.19	2.19	818,835
26 Aug 24	2.23000 -0.05	2.31	2.19	2.31	817,920
23 Aug 24	2.28000 +0.01	2.41	2.27	2.28	754,188
22 Aug 24	2.27000 -0.22	2.49	2.27	2.49	667,649
21 Aug 24	2.49000 +0.22	2.49	2.27	2.32	1,356,820
20 Aug 24	2.27000 -0.08	2.35	2.23	2.32	621,695
19 Aug 24	2.35000 +0.06	2.36	2.13	2.16	1,977,939
16 Aug 24	2.29000 +0.12	2.38	2.11	2.18	2,952,512
15 Aug 24	2.17000 +0.74	2.17	1.77	1.77	14,619,147
14 Aug 24	1.43000 -0.02	1.51	1.42	1.46	729,507
13 Aug 24	1.45000 +0.04	1.47	1.43	1.44	456,428
12 Aug 24	1.41000 -0.11	1.52	1.40	1.50	855,090
09 Aug 24	1.52000 +0.00	1.56	1.48	1.51	292,895
08 Aug 24	1.52000 +0.02	1.53	1.49	1.50	263,358
07 Aug 24	1.50000 +0.00	1.58	1.48	1.52	754,496
06 Aug 24	1.50000 +0.03	1.58	1.46	1.49	662,339
05 Aug 24	1.47000 -0.13	1.59	1.47	1.51	1,233,156
02 Aug 24	1.60000 -0.09	1.68	1.55	1.64	960,467
01 Aug 24	1.69000 -0.15	1.85	1.67	1.84	685,446
31 Jul 24	1.84000 -0.07	1.92	1.83	1.91	358,169
30 Jul 24	1.91000 +0.09	1.91	1.81	1.81	374,764
29 Jul 24	1.82000 -0.10	1.95	1.81	1.92	488,995
26 Jul 24	1.92000 +0.05	1.94	1.85	1.93	329,309
25 Jul 24	1.87000 -0.07	1.96	1.86	1.93	457,011
24 Jul 24	1.94000 -0.09	2.05	1.92	2.03	247,023
23 Jul 24	2.03000 +0.08	2.03	1.89	1.92	586,351
22 Jul 24	1.95000 +0.15	1.97	1.76	1.79	629,912
19 Jul 24	1.80000 +0.00	1.84	1.77	1.82	290,568
18 Jul 24	1.80000 -0.15	1.96	1.78	1.93	730,064
17 Jul 24	1.95000 -0.12	2.09	1.93	2.05	497,080
16 Jul 24	2.07000 +0.15	2.09	1.94	1.95	907,690
15 Jul 24	1.92000 -0.05	2.00	1.86	2.00	341,493
12 Jul 24	1.97000 +0.00	2.00	1.87	1.97	623,677
11 Jul 24	1.97000 +0.28	1.98	1.73	1.74	1,169,568
10 Jul 24	1.69000 -0.01	1.73	1.66	1.71	294,795
09 Jul 24	1.70000 -0.05	1.74	1.68	1.73	322,166
08 Jul 24	1.75000 +0.03	1.82	1.72	1.75	392,198
05 Jul 24	1.72000 -0.01	1.73	1.69	1.71	606,327
03 Jul 24	1.73000 -0.02	1.79	1.73	1.75	221,905
02 Jul 24	1.75000 -0.01	1.76	1.68	1.74	410,946
01 Jul 24	1.76000 -0.06	1.85	1.72	1.83	423,396
28 Jun 24	1.82000 +0.03	1.86	1.75	1.81	1,349,236
27 Jun 24	1.79000 +0.00	1.83	1.73	1.80	337,006
26 Jun 24	1.79000 +0.14	1.79	1.65	1.66	423,780
25 Jun 24	1.65000 -0.05	1.73	1.64	1.69	350,905
24 Jun 24	1.70000 -0.18	1.89	1.70	1.88	640,640
21 Jun 24	1.88000 +0.05	1.92	1.84	1.86	566,024
20 Jun 24	1.83000 +0.09	1.84	1.74	1.75	427,585
18 Jun 24	1.74000 -0.13	1.92	1.74	1.92	374,262
17 Jun 24	1.87000 +0.14	1.88	1.70	1.74	543,935
14 Jun 24	1.73000 -0.03	1.77	1.71	1.73	389,002
13 Jun 24	1.76000 -0.09	1.93	1.75	1.86	475,181
12 Jun 24	1.85000 +0.07	1.97	1.82	1.83	737,076
11 Jun 24	1.78000 +0.00	1.78	1.71	1.76	585,875
10 Jun 24	1.78000 +0.00	1.82	1.76	1.76	543,201
07 Jun 24	1.78000 -0.03	1.83	1.76	1.77	580,549
06 Jun 24	1.81000 +0.07	1.83	1.73	1.74	490,334
05 Jun 24	1.74000 +0.03	1.75	1.71	1.73	455,572
04 Jun 24	1.71000 +0.01	1.72	1.68	1.68	309,009
03 Jun 24	1.70000 -0.07	1.77	1.69	1.77	724,399
31 May 24	1.77000 +0.20	1.79	1.62	1.65	1,216,799
30 May 24	1.57000 -0.01	1.61	1.57	1.59	237,310
29 May 24	1.58000 -0.01	1.62	1.57	1.59	297,808
28 May 24	1.59000 +0.08	1.60	1.51	1.51	526,254
24 May 24	1.51000 +0.02	1.55	1.46	1.50	882,634
23 May 24	1.49000 -0.04	1.56	1.49	1.53	775,631
22 May 24	1.53000 +0.01	1.55	1.50	1.52	344,134
21 May 24	1.52000 -0.08	1.61	1.51	1.60	795,215
20 May 24	1.60000 -0.03	1.70	1.58	1.65	781,262
17 May 24	1.63000 -0.04	1.71	1.63	1.67	511,242
16 May 24	1.67000 -0.02	1.72	1.64	1.69	665,246
15 May 24	1.69000 +0.09	1.70	1.60	1.60	759,737
14 May 24	1.60000 +0.02	1.63	1.58	1.58	600,641
13 May 24	1.58000 -0.04	1.66	1.58	1.63	717,869
10 May 24	1.62000 -0.07	1.72	1.62	1.67	530,670
09 May 24	1.69000 +0.02	1.77	1.63	1.65	1,151,387
08 May 24	1.67000 -0.08	1.76	1.65	1.75	715,943
07 May 24	1.75000 -0.04	1.80	1.71	1.78	863,429
06 May 24	1.79000 +0.17	1.80	1.65	1.66	1,417,282
03 May 24	1.62000 +0.08	1.62	1.54	1.60	1,537,411
02 May 24	1.54000 -0.63	1.83	1.51	1.82	5,309,108
01 May 24	2.17000 +0.04	2.21	2.14	2.15	599,592
30 Apr 24	2.13000 -0.09	2.18	2.12	2.18	455,865
29 Apr 24	2.22000 +0.03	2.22	2.17	2.20	450,958
26 Apr 24	2.19000 +0.01	2.23	2.16	2.20	344,340
25 Apr 24	2.18000 -0.02	2.21	2.14	2.18	359,241
24 Apr 24	2.20000 -0.02	2.22	2.16	2.21	293,900
23 Apr 24	2.22000 +0.05	2.25	2.17	2.18	414,401
22 Apr 24	2.17000 +0.03	2.19	2.10	2.15	1,249,953
19 Apr 24	2.14000 -0.07	2.22	2.10	2.18	633,993
18 Apr 24	2.21000 +0.02	2.25	2.17	2.22	693,508
17 Apr 24	2.19000 -0.04	2.25	2.17	2.24	464,371
16 Apr 24	2.23000 -0.08	2.30	2.23	2.30	382,639
15 Apr 24	2.31000 +0.03	2.33	2.22	2.30	764,648
12 Apr 24	2.28000 -0.06	2.36	2.27	2.35	429,430
11 Apr 24	2.34000 -0.03	2.39	2.32	2.39	478,233
10 Apr 24	2.37000 -0.04	2.42	2.33	2.38	675,765
09 Apr 24	2.41000 +0.01	2.42	2.38	2.42	466,954
08 Apr 24	2.40000 +0.00	2.42	2.38	2.42	414,885
05 Apr 24	2.40000 -0.01	2.42	2.39	2.41	342,167
04 Apr 24	2.41000 +0.01	2.52	2.40	2.43	355,141
03 Apr 24	2.40000 -0.03	2.47	2.40	2.42	286,951
02 Apr 24	2.43000 +0.02	2.45	2.33	2.35	454,983
01 Apr 24	2.41000 -0.06	2.48	2.37	2.47	488,657
28 Mar 24	2.47000 +0.04	2.51	2.42	2.44	423,690
27 Mar 24	2.43000 +0.06	2.44	2.38	2.40	603,200
26 Mar 24	2.37000 -0.11	2.50	2.37	2.46	1,146,084
25 Mar 24	2.48000 -0.01	2.54	2.45	2.51	433,603
22 Mar 24	2.49000 -0.05	2.56	2.48	2.54	307,167
21 Mar 24	2.54000 -0.06	2.64	2.53	2.63	453,760
20 Mar 24	2.60000 +0.00	2.64	2.53	2.57	297,994
19 Mar 24	2.60000 +0.03	2.62	2.58	2.58	139,626
18 Mar 24	2.57000 -0.04	2.63	2.57	2.62	251,431
15 Mar 24	2.61000 +0.02	2.63	2.57	2.59	636,695
14 Mar 24	2.59000 -0.09	2.68	2.56	2.66	347,044
13 Mar 24	2.68000 -0.04	2.77	2.66	2.74	244,405
12 Mar 24	2.72000 -0.04	2.78	2.72	2.77	216,630
11 Mar 24	2.76000 -0.14	2.92	2.74	2.90	343,810
08 Mar 24	2.90000 +0.05	2.95	2.84	2.85	667,180
07 Mar 24	2.85000 +0.23	2.95	2.65	2.68	1,330,762
06 Mar 24	2.62000 +0.11	2.64	2.48	2.53	691,210
05 Mar 24	2.51000 -0.03	2.54	2.50	2.53	222,668
04 Mar 24	2.54000 -0.07	2.61	2.53	2.60	431,183
01 Mar 24	2.61000 +0.01	2.66	2.57	2.59	391,295
29 Feb 24	2.60000 -0.01	2.68	2.58	2.68	486,003
28 Feb 24	2.61000 -0.10	2.69	2.60	2.66	246,907
27 Feb 24	2.71000 +0.04	2.73	2.68	2.69	227,501
26 Feb 24	2.67000 +0.03	2.67	2.61	2.62	244,753
23 Feb 24	2.64000 +0.03	2.65	2.55	2.62	306,218
22 Feb 24	2.61000 -0.09	2.70	2.60	2.69	324,657
21 Feb 24	2.70000 -0.03	2.72	2.66	2.70	193,328
20 Feb 24	2.73000 -0.05	2.76	2.70	2.74	204,709
16 Feb 24	2.78000 -0.06	2.84	2.77	2.82	228,457
15 Feb 24	2.84000 +0.12	2.86	2.71	2.74	432,111
14 Feb 24	2.72000 -0.03	2.82	2.66	2.80	529,122
13 Feb 24	2.75000 -0.06	2.88	2.66	2.70	1,190,298
12 Feb 24	2.81000 +0.17	2.83	2.67	2.67	460,495
09 Feb 24	2.64000 +0.15	2.65	2.47	2.50	495,175
08 Feb 24	2.49000 +0.02	2.49	2.42	2.49	300,083
07 Feb 24	2.47000 -0.11	2.58	2.46	2.58	411,636
06 Feb 24	2.58000 +0.20	2.60	2.36	2.37	588,637
05 Feb 24	2.38000 -0.07	2.47	2.37	2.47	525,509
02 Feb 24	2.45000 -0.11	2.53	2.40	2.50	1,117,944
01 Feb 24	2.56000 -0.03	2.72	2.50	2.60	1,516,247
31 Jan 24	2.59000 -0.11	2.76	2.59	2.70	475,590
30 Jan 24	2.70000 -0.16	2.83	2.70	2.83	241,752
29 Jan 24	2.86000 +0.11	2.87	2.70	2.74	502,437
26 Jan 24	2.75000 -0.04	2.81	2.73	2.78	202,810
25 Jan 24	2.79000 -0.01	2.86	2.76	2.86	237,258
24 Jan 24	2.80000 -0.11	2.95	2.80	2.95	183,686
23 Jan 24	2.91000 -0.03	2.99	2.89	2.97	253,051
22 Jan 24	2.94000 +0.16	2.94	2.82	2.84	522,189
19 Jan 24	2.78000 +0.00	2.80	2.73	2.80	254,434
18 Jan 24	2.78000 +0.00	2.82	2.73	2.78	249,136
17 Jan 24	2.78000 +0.00	2.79	2.73	2.77	221,991
16 Jan 24	2.78000 -0.05	2.83	2.77	2.83	223,677
12 Jan 24	2.83000 -0.02	2.90	2.82	2.90	204,314
11 Jan 24	2.85000 +0.03	2.88	2.78	2.81	345,105
10 Jan 24	2.82000 +0.04	2.82	2.76	2.78	358,543
09 Jan 24	2.78000 -0.04	2.80	2.75	2.79	199,434
08 Jan 24	2.82000 +0.05	2.89	2.77	2.78	306,273
05 Jan 24	2.77000 +0.03	2.82	2.68	2.71	396,058
04 Jan 24	2.74000 +0.04	2.77	2.68	2.72	345,394
03 Jan 24	2.70000 -0.15	2.79	2.68	2.75	496,407
02 Jan 24	2.85000 +0.02	2.92	2.81	2.82	375,461
29 Dec 23	2.83000 -0.08	2.94	2.81	2.92	372,916
28 Dec 23	2.91000 -0.10	3.03	2.89	2.99	452,119
27 Dec 23	3.01000 +0.04	3.05	2.97	2.98	417,799
26 Dec 23	2.97000 +0.10	2.97	2.86	2.88	226,970
22 Dec 23	2.87000 +0.00	2.90	2.84	2.88	234,207
21 Dec 23	2.87000 +0.09	2.88	2.83	2.84	213,714
20 Dec 23	2.78000 -0.06	2.90	2.75	2.84	476,409
19 Dec 23	2.84000 +0.13	2.85	2.73	2.74	433,197
18 Dec 23	2.71000 +0.04	2.74	2.65	2.70	326,831
15 Dec 23	2.67000 -0.11	2.80	2.63	2.80	905,813
14 Dec 23	2.78000 +0.05	2.85	2.72	2.79	582,644
13 Dec 23	2.73000 +0.10	2.75	2.61	2.63	407,097
12 Dec 23	2.63000 +0.04	2.63	2.53	2.60	270,956
11 Dec 23	2.59000 -0.06	2.64	2.56	2.62	378,575
08 Dec 23	2.65000 +0.00	2.69	2.62	2.62	276,337
07 Dec 23	2.65000 -0.01	2.68	2.61	2.68	443,142
06 Dec 23	2.66000 -0.09	2.80	2.63	2.79	409,954
05 Dec 23	2.75000 +0.11	2.77	2.61	2.61	537,746
04 Dec 23	2.64000 +0.10	2.65	2.50	2.50	470,318
01 Dec 23	2.54000 -0.07	2.60	2.39	2.50	1,445,458
30 Nov 23	2.61000 -0.05	2.72	2.60	2.68	300,462
29 Nov 23	2.66000 +0.01	2.73	2.65	2.69	267,707
28 Nov 23	2.65000 -0.05	2.70	2.63	2.70	340,729
27 Nov 23	2.70000 -0.08	2.78	2.69	2.72	253,131
24 Nov 23	2.78000 +0.03	2.83	2.72	2.74	164,724
22 Nov 23	2.75000 +0.05	2.77	2.68	2.71	192,883
21 Nov 23	2.70000 -0.01	2.76	2.66	2.71	342,751
20 Nov 23	2.71000 +0.14	2.79	2.58	2.58	386,342
17 Nov 23	2.57000 +0.05	2.58	2.51	2.52	545,455
16 Nov 23	2.52000 -0.02	2.60	2.45	2.50	455,105
15 Nov 23	2.54000 -0.14	2.73	2.53	2.66	483,940
14 Nov 23	2.68000 +0.13	2.68	2.60	2.61	483,322
13 Nov 23	2.55000 +0.08	2.57	2.46	2.46	250,803
10 Nov 23	2.47000 +0.03	2.50	2.39	2.42	347,668
09 Nov 23	2.44000 -0.22	2.67	2.44	2.65	633,064
08 Nov 23	2.66000 -0.07	2.92	2.66	2.87	1,068,818
07 Nov 23	2.73000 +0.05	2.74	2.61	2.70	359,971
06 Nov 23	2.68000 -0.12	2.80	2.67	2.75	331,355
03 Nov 23	2.80000 +0.18	2.82	2.63	2.69	335,779
02 Nov 23	2.62000 +0.05	2.64	2.59	2.59	205,797
01 Nov 23	2.57000 -0.07	2.63	2.53	2.63	292,468
31 Oct 23	2.64000 +0.01	2.65	2.51	2.62	399,086
30 Oct 23	2.63000 +0.05	2.64	2.52	2.63	417,869
27 Oct 23	2.58000 -0.04	2.62	2.51	2.62	252,949
26 Oct 23	2.62000 -0.02	2.67	2.58	2.63	262,936
25 Oct 23	2.64000 -0.17	2.81	2.64	2.77	254,814
24 Oct 23	2.81000 +0.12	2.82	2.70	2.70	254,494
23 Oct 23	2.69000 -0.06	2.79	2.69	2.73	279,797
20 Oct 23	2.75000 -0.04	2.79	2.74	2.79	261,798
19 Oct 23	2.79000 -0.03	2.87	2.77	2.83	331,955
18 Oct 23	2.82000 -0.18	2.97	2.82	2.97	225,454
17 Oct 23	3.00000 +0.12	3.01	2.86	2.86	327,886
16 Oct 23	2.88000 +0.04	2.91	2.81	2.86	256,547
13 Oct 23	2.84000 +0.02	2.86	2.80	2.81	232,366
12 Oct 23	2.82000 -0.05	2.86	2.77	2.86	390,479
11 Oct 23	2.87000 -0.05	2.93	2.80	2.93	321,156
10 Oct 23	2.92000 +0.04	2.96	2.86	2.87	230,264
09 Oct 23	2.88000 -0.11	2.99	2.83	2.96	279,161
06 Oct 23	2.99000 -0.09	3.10	2.96	3.07	495,357
05 Oct 23	3.08000 +0.19	3.10	2.88	2.88	933,932
04 Oct 23	2.89000 +0.29	2.93	2.62	2.65	770,885
03 Oct 23	2.60000 -0.07	2.66	2.58	2.64	412,150
02 Oct 23	2.67000 -0.05	2.75	2.65	2.74	309,650
29 Sep 23	2.72000 -0.01	2.76	2.69	2.75	305,402
28 Sep 23	2.73000 +0.00	2.79	2.72	2.74	231,990
27 Sep 23	2.73000 -0.07	2.85	2.69	2.83	593,347
26 Sep 23	2.80000 +0.00	2.83	2.77	2.79	421,373
25 Sep 23	2.80000 +0.10	2.80	2.69	2.70	329,711
22 Sep 23	2.70000 +0.00	2.74	2.69	2.72	395,517
21 Sep 23	2.70000 -0.04	2.72	2.65	2.72	268,072
20 Sep 23	2.74000 -0.09	2.86	2.73	2.83	294,833
19 Sep 23	2.83000 +0.12	2.84	2.70	2.70	416,620
18 Sep 23	2.71000 -0.02	2.73	2.69	2.72	281,335
15 Sep 23	2.73000 -0.04	2.80	2.71	2.77	465,213
14 Sep 23	2.77000 +0.06	2.81	2.74	2.75	295,408
13 Sep 23	2.71000 -0.04	2.77	2.70	2.74	347,894
12 Sep 23	2.75000 +0.03	2.77	2.68	2.68	420,629
11 Sep 23	2.72000 +0.09	2.72	2.64	2.66	357,670
08 Sep 23	2.63000 -0.04	2.67	2.63	2.66	339,674
07 Sep 23	2.67000 -0.09	2.74	2.65	2.73	599,444
06 Sep 23	2.76000 -0.09	2.86	2.75	2.84	372,642
05 Sep 23	2.85000 -0.07	2.92	2.81	2.90	459,697
01 Sep 23	2.92000 +0.07	3.00	2.85	2.85	463,600
31 Aug 23	2.85000 +0.00	2.95	2.84	2.84	432,869
30 Aug 23	2.85000 +0.04	2.86	2.81	2.81	445,088
29 Aug 23	2.81000 -0.03	2.86	2.77	2.85	787,490
28 Aug 23	2.84000 +0.03	2.91	2.83	2.87	286,690
25 Aug 23	2.81000 +0.00	2.83	2.77	2.80	324,642
24 Aug 23	2.81000 -0.04	2.87	2.80	2.84	287,414
23 Aug 23	2.85000 +0.02	2.89	2.82	2.82	296,364
22 Aug 23	2.83000 -0.07	2.98	2.83	2.93	410,671
21 Aug 23	2.90000 +0.00	2.92	2.82	2.89	433,527
18 Aug 23	2.90000 +0.03	2.93	2.82	2.84	434,772
17 Aug 23	2.87000 -0.04	2.91	2.84	2.90	627,446
16 Aug 23	2.91000 -0.17	3.06	2.91	3.05	861,391
15 Aug 23	3.08000 -0.07	3.20	3.08	3.15	629,184
14 Aug 23	3.15000 +0.07	3.16	3.02	3.03	717,654
11 Aug 23	3.08000 -0.07	3.22	3.01	3.12	2,572,998
10 Aug 23	3.15000 -0.45	3.71	3.12	3.71	1,743,707
09 Aug 23	3.60000 -0.50	4.03	3.55	4.00	2,104,640
08 Aug 23	4.10000 -0.10	4.22	4.06	4.16	1,020,061
07 Aug 23	4.20000 +0.00	4.22	4.12	4.20	356,108
04 Aug 23	4.20000 +0.06	4.27	4.14	4.15	469,844
03 Aug 23	4.14000 -0.02	4.17	4.11	4.14	396,045
02 Aug 23	4.16000 -0.05	4.21	4.14	4.21	293,328
01 Aug 23	4.21000 -0.05	4.26	4.14	4.24	315,372
31 Jul 23	4.26000 +0.06	4.30	4.16	4.22	600,375
28 Jul 23	4.20000 +0.17	4.26	4.03	4.07	1,472,358
27 Jul 23	4.03000 +0.06	4.07	3.98	3.98	468,663
26 Jul 23	3.97000 +0.08	3.98	3.89	3.89	290,524
25 Jul 23	3.89000 -0.05	3.95	3.88	3.90	278,443
24 Jul 23	3.94000 -0.01	3.98	3.91	3.95	278,043
21 Jul 23	3.95000 +0.05	3.98	3.90	3.94	423,284
20 Jul 23	3.90000 +0.00	3.96	3.86	3.91	286,556
19 Jul 23	3.90000 -0.02	3.98	3.89	3.92	292,945
18 Jul 23	3.92000 +0.10	3.96	3.81	3.83	507,803
17 Jul 23	3.82000 +0.02	3.85	3.76	3.80	251,002
14 Jul 23	3.80000 -0.07	3.89	3.79	3.83	323,990
13 Jul 23	3.87000 +0.01	3.92	3.86	3.87	285,164
12 Jul 23	3.86000 +0.10	3.88	3.81	3.82	324,310
11 Jul 23	3.76000 -0.03	3.84	3.73	3.82	400,251
10 Jul 23	3.79000 +0.13	3.82	3.66	3.67	374,827
07 Jul 23	3.66000 +0.08	3.69	3.57	3.59	679,655
06 Jul 23	3.58000 -0.01	3.62	3.50	3.52	529,884
05 Jul 23	3.59000 -0.19	3.75	3.55	3.75	1,253,709
03 Jul 23	3.78000 -0.09	3.82	3.73	3.82	331,647
30 Jun 23	3.87000 -0.03	3.94	3.80	3.92	728,855
29 Jun 23	3.90000 +0.07	3.92	3.81	3.81	457,649
28 Jun 23	3.83000 +0.05	3.85	3.69	3.76	492,930
27 Jun 23	3.78000 -0.01	3.86	3.71	3.77	494,784
26 Jun 23	3.79000 +0.14	3.85	3.61	3.65	894,809
23 Jun 23	3.65000 -0.21	3.86	3.57	3.80	12,654,649
22 Jun 23	3.86000 +0.02	3.91	3.81	3.85	711,880
21 Jun 23	3.84000 -0.13	4.00	3.76	3.96	1,330,626
20 Jun 23	3.97000 +0.10	4.03	3.82	3.85	992,329
16 Jun 23	3.87000 -0.05	3.94	3.85	3.93	914,276
15 Jun 23	3.92000 +0.01	3.96	3.86	3.89	517,485
14 Jun 23	3.91000 +0.03	4.03	3.89	3.90	575,890
13 Jun 23	3.88000 -0.03	3.95	3.82	3.95	887,494
12 Jun 23	3.91000 +0.17	3.99	3.71	3.75	1,616,332
09 Jun 23	3.74000 +0.06	3.75	3.68	3.71	314,693
08 Jun 23	3.68000 +0.03	3.70	3.64	3.67	307,862
07 Jun 23	3.65000 -0.07	3.74	3.62	3.72	241,203
06 Jun 23	3.72000 +0.07	3.75	3.65	3.65	225,565
05 Jun 23	3.65000 -0.14	3.79	3.65	3.75	279,506
02 Jun 23	3.79000 +0.21	3.80	3.54	3.56	472,437
01 Jun 23	3.58000 -0.11	3.62	3.49	3.50	561,221
31 May 23	3.69000 +0.08	3.73	3.55	3.56	326,015
30 May 23	3.61000 -0.02	3.74	3.55	3.62	316,565
26 May 23	3.63000 +0.05	3.65	3.54	3.54	332,156
25 May 23	3.58000 -0.09	3.68	3.54	3.64	247,371
24 May 23	3.67000 -0.01	3.68	3.57	3.65	319,967
23 May 23	3.68000 -0.10	3.86	3.64	3.78	389,372
22 May 23	3.78000 +0.09	3.80	3.65	3.71	556,436
19 May 23	3.69000 +0.09	3.71	3.61	3.61	270,573
18 May 23	3.60000 -0.04	3.71	3.58	3.64	433,295
17 May 23	3.64000 +0.06	3.74	3.55	3.58	371,866
16 May 23	3.58000 -0.03	3.63	3.45	3.56	353,886
15 May 23	3.61000 +0.08	3.65	3.50	3.53	362,853
12 May 23	3.53000 -0.11	3.65	3.51	3.62	287,242
11 May 23	3.64000 -0.08	3.69	3.58	3.66	284,270
10 May 23	3.72000 +0.16	3.74	3.55	3.58	513,619
09 May 23	3.56000 -0.02	3.59	3.50	3.53	231,105
08 May 23	3.58000 +0.04	3.58	3.48	3.55	223,216
05 May 23	3.54000 +0.03	3.59	3.46	3.55	444,318
04 May 23	3.51000 -0.04	3.65	3.36	3.49	972,386
03 May 23	3.55000 +0.29	3.58	3.24	3.24	654,126
02 May 23	3.26000 -0.20	3.42	3.22	3.42	584,370
01 May 23	3.46000 +0.12	3.54	3.38	3.42	989,438
28 Apr 23	3.34000 +0.17	3.38	3.19	3.20	1,001,837
27 Apr 23	3.17000 +0.47	3.20	2.86	2.86	1,000,179
26 Apr 23	2.70000 -0.07	2.80	2.40	2.73	282,146
25 Apr 23	2.77000 -0.19	2.94	2.77	2.91	353,488
24 Apr 23	2.96000 +0.04	3.01	2.94	2.95	211,693
21 Apr 23	2.92000 -0.05	3.01	2.91	2.97	333,050
20 Apr 23	2.97000 +0.05	2.99	2.90	2.90	151,655
19 Apr 23	2.92000 -0.05	2.99	2.90	2.92	285,742
18 Apr 23	2.97000 +0.03	3.06	2.94	2.95	516,358
17 Apr 23	2.94000 -0.06	2.99	2.88	2.99	516,844
14 Apr 23	3.00000 +0.04	3.03	2.89	2.96	799,640
13 Apr 23	2.96000 -0.11	3.10	2.88	3.07	599,539
12 Apr 23	3.07000 +0.03	3.13	3.03	3.04	465,666
11 Apr 23	3.04000 +0.06	3.10	2.91	2.98	434,683
10 Apr 23	2.98000 +0.12	3.01	2.83	2.84	445,442
06 Apr 23	2.86000 +0.13	2.86	2.70	2.73	161,463
05 Apr 23	2.73000 -0.11	2.87	2.70	2.80	420,502
04 Apr 23	2.84000 -0.10	2.98	2.84	2.93	244,508
03 Apr 23	2.94000 -0.03	3.05	2.91	2.98	415,909
31 Mar 23	2.97000 +0.06	2.98	2.92	2.94	222,074
30 Mar 23	2.91000 +0.04	2.92	2.81	2.87	220,787
29 Mar 23	2.87000 +0.02	2.87	2.83	2.87	201,331
28 Mar 23	2.85000 +0.02	2.87	2.82	2.82	161,619
27 Mar 23	2.83000 +0.02	2.87	2.78	2.83	215,153
24 Mar 23	2.81000 +0.03	2.83	2.75	2.75	165,542
23 Mar 23	2.78000 -0.04	2.87	2.76	2.84	179,808
22 Mar 23	2.82000 -0.09	2.95	2.82	2.88	202,441
21 Mar 23	2.91000 +0.13	2.95	2.79	2.81	331,375
20 Mar 23	2.78000 -0.02	2.85	2.78	2.80	328,897
17 Mar 23	2.80000 -0.05	2.84	2.78	2.78	336,714
16 Mar 23	2.85000 +0.13	2.86	2.64	2.70	244,995
15 Mar 23	2.72000 -0.13	2.84	2.63	2.77	499,609
14 Mar 23	2.85000 +0.14	2.87	2.77	2.80	374,117
13 Mar 23	2.71000 -0.07	2.78	2.69	2.74	255,208
10 Mar 23	2.78000 -0.04	2.85	2.74	2.76	343,718
09 Mar 23	2.82000 -0.13	3.02	2.79	2.97	547,822
08 Mar 23	2.95000 -0.01	3.00	2.93	2.95	218,948
07 Mar 23	2.96000 -0.06	3.06	2.92	3.01	246,506
06 Mar 23	3.02000 +0.01	3.08	3.00	3.02	206,285
03 Mar 23	3.01000 +0.06	3.03	2.91	2.95	295,370
02 Mar 23	2.95000 +0.08	2.97	2.85	2.85	232,566
01 Mar 23	2.87000 -0.03	2.95	2.87	2.89	227,248
28 Feb 23	2.90000 -0.03	2.98	2.88	2.93	142,153
27 Feb 23	2.93000 +0.08	2.96	2.86	2.89	249,057
24 Feb 23	2.85000 -0.14	2.96	2.85	2.93	292,973
23 Feb 23	2.99000 +0.04	3.04	2.87	2.87	241,740
22 Feb 23	2.95000 +0.00	3.07	2.95	2.97	211,955
21 Feb 23	2.95000 -0.15	3.11	2.95	3.08	343,492
17 Feb 23	3.10000 -0.08	3.19	3.01	3.19	361,296
16 Feb 23	3.18000 +0.02	3.20	3.09	3.14	244,324
15 Feb 23	3.16000 +0.12	3.16	2.92	3.03	353,306
14 Feb 23	3.04000 -0.14	3.19	3.03	3.19	574,521
13 Feb 23	3.18000 +0.09	3.18	3.04	3.09	414,793
10 Feb 23	3.09000 +0.03	3.10	3.04	3.04	363,994
09 Feb 23	3.06000 -0.06	3.13	3.04	3.11	394,358
08 Feb 23	3.12000 +0.02	3.14	3.03	3.09	513,999
07 Feb 23	3.09500 +0.12	3.13	2.92	2.95	595,214
06 Feb 23	2.98000 -0.02	3.01	2.93	2.95	545,107
03 Feb 23	3.00000 +0.12	3.07	2.82	2.87	811,939
02 Feb 23	2.88000 +0.43	2.91	2.55	2.58	1,027,247
01 Feb 23	2.45000 -0.07	2.54	2.40	2.51	649,218
31 Jan 23	2.52000 +0.13	2.54	2.37	2.39	351,311
30 Jan 23	2.39000 -0.09	2.49	2.39	2.49	209,841
27 Jan 23	2.48000 +0.04	2.48	2.43	2.44	161,710
26 Jan 23	2.44000 +0.02	2.46	2.39	2.42	235,732
25 Jan 23	2.42000 -0.06	2.50	2.39	2.43	347,944
24 Jan 23	2.48000 -0.10	2.60	2.47	2.58	442,599
23 Jan 23	2.58000 +0.20	2.58	2.37	2.41	1,032,949
20 Jan 23	2.38000 +0.04	2.38	2.34	2.35	347,277
19 Jan 23	2.34000 -0.03	2.38	2.33	2.33	117,217
18 Jan 23	2.37000 +0.00	2.44	2.36	2.39	222,299
17 Jan 23	2.37000 -0.01	2.45	2.31	2.40	277,490
13 Jan 23	2.38000 +0.07	2.39	2.31	2.32	290,581
12 Jan 23	2.31000 +0.08	2.32	2.22	2.25	305,059
11 Jan 23	2.23000 +0.17	2.25	2.06	2.08	370,422
10 Jan 23	2.06000 -0.01	2.11	2.06	2.07	207,492
09 Jan 23	2.07000 -0.01	2.14	2.07	2.08	187,618
06 Jan 23	2.08000 +0.01	2.10	2.06	2.10	168,239
05 Jan 23	2.07000 -0.03	2.10	2.03	2.03	197,596
04 Jan 23	2.10000 +0.03	2.11	2.02	2.06	221,124
03 Jan 23	2.07000 -0.02	2.14	2.02	2.11	242,726
30 Dec 22	2.09000 +0.03	2.09	2.00	2.03	182,530
29 Dec 22	2.06000 +0.09	2.10	1.98	2.01	260,578
28 Dec 22	1.97000 -0.01	2.01	1.95	1.96	247,277
27 Dec 22	1.98000 +0.00	2.04	1.94	2.00	316,222
23 Dec 22	1.98000 +0.00	2.00	1.95	1.96	212,299
22 Dec 22	1.98000 -0.03	2.00	1.93	2.00	214,839
21 Dec 22	2.01000 +0.05	2.03	1.95	1.96	232,083
20 Dec 22	1.96000 +0.00	1.97	1.91	1.95	238,561
19 Dec 22	1.96000 -0.02	1.99	1.90	1.99	337,525
16 Dec 22	1.98000 +0.08	1.98	1.85	1.86	1,071,987
15 Dec 22	1.90000 -0.05	1.95	1.88	1.91	476,089
14 Dec 22	1.95000 -0.01	2.01	1.94	1.97	388,805
13 Dec 22	1.96000 +0.03	2.04	1.95	1.96	433,568
12 Dec 22	1.93000 -0.04	1.97	1.91	1.96	417,159
09 Dec 22	1.97000 +0.03	2.00	1.92	1.92	197,422
08 Dec 22	1.94000 -0.04	2.01	1.93	1.97	398,965
07 Dec 22	1.98000 -0.04	2.02	1.96	1.99	425,843
06 Dec 22	2.02000 +0.00	2.05	1.98	2.00	413,181
05 Dec 22	2.02000 -0.03	2.15	2.02	2.02	395,235
02 Dec 22	2.05000 -0.05	2.07	1.95	1.96	508,960
01 Dec 22	2.10000 +0.05	2.15	2.03	2.03	403,068
30 Nov 22	2.05000 -0.04	2.09	1.99	2.05	431,636
29 Nov 22	2.09000 -0.06	2.16	2.09	2.16	424,468
28 Nov 22	2.15000 -0.05	2.24	2.14	2.18	289,528
25 Nov 22	2.20000 -0.09	2.27	2.16	2.27	186,708
23 Nov 22	2.29000 +0.00	2.32	2.28	2.29	145,050
22 Nov 22	2.29000 -0.04	2.34	2.29	2.33	214,095
21 Nov 22	2.33000 -0.07	2.38	2.33	2.38	291,159
18 Nov 22	2.40000 +0.08	2.40	2.32	2.34	288,141
17 Nov 22	2.32000 +0.01	2.34	2.25	2.34	286,025
16 Nov 22	2.31000 +0.00	2.37	2.26	2.30	225,164
15 Nov 22	2.31000 +0.09	2.43	2.24	2.30	505,588
14 Nov 22	2.22000 -0.07	2.28	2.20	2.27	177,126
11 Nov 22	2.29000 +0.10	2.35	2.17	2.17	354,107
10 Nov 22	2.19000 +0.12	2.24	2.11	2.14	420,586
09 Nov 22	2.07000 -0.01	2.11	2.04	2.06	327,514
08 Nov 22	2.08000 -0.01	2.13	2.05	2.12	297,206
07 Nov 22	2.09000 +0.21	2.14	2.06	2.07	421,515
14 Oct 22	1.88000 -0.12	2.07	1.86	2.03	474,581
13 Oct 22	2.00000 -0.01	2.03	1.92	1.95	315,499
12 Oct 22	2.01000 -0.02	2.02	1.95	2.02	1,217,948
11 Oct 22	2.03000 +0.04	2.06	1.96	2.01	328,535
10 Oct 22	1.99000 -0.03	2.04	1.97	2.00	251,880
07 Oct 22	2.02000 -0.03	2.05	1.99	2.02	258,572
06 Oct 22	2.05000 -0.08	2.16	2.01	2.11	415,535
05 Oct 22	2.13000 -0.11	2.23	2.13	2.23	251,916
04 Oct 22	2.24000 +0.06	2.29	2.18	2.20	339,340
03 Oct 22	2.18000 +0.10	2.20	2.04	2.09	377,645
30 Sep 22	2.08000 +0.02	2.20	2.05	2.05	268,367
29 Sep 22	2.06000 -0.11	2.15	2.06	2.12	209,996
28 Sep 22	2.17000 +0.09	2.20	2.07	2.09	551,456
27 Sep 22	2.08000 +0.08	2.10	2.00	2.01	336,781
26 Sep 22	2.00000 -0.05	2.07	1.99	2.03	496,949
23 Sep 22	2.05000 -0.08	2.10	2.04	2.09	424,695
22 Sep 22	2.13000 -0.03	2.16	2.09	2.14	280,019
21 Sep 22	2.16000 +0.00	2.19	2.12	2.16	470,008
20 Sep 22	2.16000 -0.07	2.20	2.14	2.19	206,619
19 Sep 22	2.23000 +0.04	2.23	2.14	2.16	316,413
16 Sep 22	2.19000 +0.01	2.22	2.13	2.16	1,547,623
15 Sep 22	2.18000 -0.05	2.24	2.15	2.21	466,864
14 Sep 22	2.23000 -0.01	2.33	2.19	2.23	639,214
13 Sep 22	2.24000 -0.03	2.37	2.20	2.24	742,697
12 Sep 22	2.27000 -0.11	2.38	2.24	2.38	719,938
09 Sep 22	2.38000 -0.02	2.48	2.38	2.41	266,843
08 Sep 22	2.40000 -0.01	2.44	2.33	2.36	315,186
07 Sep 22	2.41000 +0.10	2.42	2.30	2.30	295,294
06 Sep 22	2.31000 -0.05	2.40	2.26	2.40	1,544,373
02 Sep 22	2.36000 -0.05	2.44	2.33	2.42	270,126
01 Sep 22	2.41000 +0.03	2.42	2.29	2.34	489,343
31 Aug 22	2.38000 -0.08	2.55	2.38	2.46	939,376
30 Aug 22	2.46000 -0.08	2.55	2.41	2.55	300,764
29 Aug 22	2.54000 -0.03	2.60	2.49	2.52	200,665
26 Aug 22	2.57000 -0.10	2.69	2.52	2.68	276,378
25 Aug 22	2.67000 +0.06	2.70	2.60	2.63	293,012
24 Aug 22	2.61000 +0.03	2.68	2.54	2.56	197,035
23 Aug 22	2.58000 -0.04	2.70	2.49	2.65	234,737
22 Aug 22	2.62000 -0.20	2.79	2.62	2.79	339,865
19 Aug 22	2.82000 -0.07	2.87	2.80	2.83	373,784
18 Aug 22	2.89000 -0.03	2.91	2.78	2.85	349,986
17 Aug 22	2.92000 +0.10	2.92	2.74	2.79	542,870
16 Aug 22	2.82000 -0.15	2.97	2.78	2.92	1,016,888
15 Aug 22	2.97000 +0.29	2.99	2.64	2.64	961,353
12 Aug 22	2.68000 +0.04	2.68	2.58	2.66	636,173
11 Aug 22	2.64000 +0.46	2.78	2.27	2.35	1,630,100
10 Aug 22	2.18000 +0.11	2.19	2.05	2.11	628,851
09 Aug 22	2.07000 -0.07	2.17	2.00	2.15	973,367
08 Aug 22	2.14000 -0.03	2.25	2.13	2.21	444,768
05 Aug 22	2.17000 +0.08	2.20	2.13	2.19	677,869
04 Aug 22	2.09000 -0.01	2.13	2.08	2.12	298,191
03 Aug 22	2.10000 -0.01	2.17	2.09	2.15	452,665
02 Aug 22	2.11000 +0.01	2.13	2.07	2.07	256,561
01 Aug 22	2.10000 +0.00	2.14	2.07	2.07	1,072,851
29 Jul 22	2.10000 +0.00	2.13	2.07	2.09	373,524
28 Jul 22	2.10000 +0.00	2.13	2.04	2.10	262,707
27 Jul 22	2.10000 +0.06	2.12	2.05	2.05	280,509
26 Jul 22	2.04000 +0.01	2.06	2.00	2.02	318,037
25 Jul 22	2.03000 -0.09	2.15	2.00	2.12	482,304
22 Jul 22	2.12000 -0.11	2.25	2.10	2.23	337,722
21 Jul 22	2.23000 +0.03	2.26	2.18	2.21	457,971
20 Jul 22	2.20000 +0.10	2.23	2.10	2.10	704,958
19 Jul 22	2.10000 +0.04	2.12	2.03	2.09	766,935
18 Jul 22	2.06000 +0.03	2.14	2.05	2.05	518,314
15 Jul 22	2.03000 -0.05	2.15	2.00	2.10	820,542
14 Jul 22	2.08000 +0.00	2.14	2.04	2.06	516,402
13 Jul 22	2.08000 +0.02	2.10	2.02	2.02	598,954
12 Jul 22	2.06000 -0.08	2.16	2.04	2.12	425,918
11 Jul 22	2.14000 -0.04	2.19	2.10	2.14	670,748
08 Jul 22	2.18000 -0.01	2.20	2.12	2.16	515,560
07 Jul 22	2.19000 +0.18	2.19	2.01	2.01	1,186,337
06 Jul 22	2.01000 -0.06	2.10	2.01	2.07	667,988
05 Jul 22	2.07000 +0.15	2.08	1.88	1.92	619,084
01 Jul 22	1.92000 -0.04	2.01	1.87	1.95	1,483,091
30 Jun 22	1.96000 -0.06	2.06	1.95	2.00	824,086
29 Jun 22	2.02000 +0.02	2.08	1.98	2.00	729,325
28 Jun 22	2.00000 -0.11	2.15	2.00	2.09	953,605
27 Jun 22	2.11000 +0.05	2.14	2.00	2.11	1,058,907
24 Jun 22	2.06000 -0.08	2.27	2.04	2.16	12,206,884
23 Jun 22	2.14000 +0.22	2.15	2.02	2.06	1,382,915
22 Jun 22	1.92000 +0.08	1.95	1.78	1.80	1,907,495
21 Jun 22	1.84000 +0.05	1.89	1.75	1.83	1,953,546
17 Jun 22	1.79000 +0.03	1.85	1.74	1.77	2,876,341
16 Jun 22	1.76000 -0.13	1.88	1.70	1.88	1,604,401
15 Jun 22	1.89000 -0.08	1.99	1.85	1.97	1,151,192
14 Jun 22	1.97000 -0.04	2.03	1.89	2.03	1,007,056
13 Jun 22	2.01000 -0.08	2.06	1.97	2.06	1,103,878
10 Jun 22	2.09000 -0.19	2.21	2.07	2.21	965,745
09 Jun 22	2.28000 +0.04	2.33	2.14	2.20	1,222,934
08 Jun 22	2.24000 +0.04	2.27	2.14	2.20	1,296,349
07 Jun 22	2.20000 +0.16	2.22	2.01	2.02	2,207,728
06 Jun 22	2.04000 -0.09	2.14	2.02	2.13	1,139,987
03 Jun 22	2.13000 -0.06	2.16	2.09	2.16	595,110
02 Jun 22	2.19000 +0.14	2.22	2.00	2.03	1,287,789
01 Jun 22	2.05000 -0.03	2.08	2.02	2.05	1,381,709
31 May 22	2.08000 -0.08	2.17	2.07	2.13	711,705
27 May 22	2.16000 +0.08	2.19	2.07	2.13	770,477
26 May 22	2.08000 +0.06	2.10	2.00	2.02	1,538,032
25 May 22	2.02000 -0.12	2.14	2.02	2.12	972,631
24 May 22	2.14000 -0.08	2.24	2.13	2.20	858,316
23 May 22	2.22000 +0.05	2.23	2.11	2.23	1,428,329
20 May 22	2.17000 -0.04	2.32	2.16	2.23	1,076,523
19 May 22	2.21000 +0.01	2.26	2.15	2.25	1,316,516
18 May 22	2.20000 -0.10	2.33	2.20	2.33	1,054,513
17 May 22	2.30000 +0.04	2.33	2.24	2.29	2,655,223
16 May 22	2.26000 -0.05	2.35	2.26	2.32	689,471
13 May 22	2.31000 +0.02	2.37	2.29	2.35	1,026,594
12 May 22	2.29000 +0.15	2.33	2.08	2.12	1,250,988
11 May 22	2.14000 -0.08	2.36	2.13	2.28	1,284,037
10 May 22	2.22000 +0.13	2.33	2.16	2.22	1,786,294
09 May 22	2.09000 -0.21	2.29	2.08	2.29	1,312,149
06 May 22	2.30000 -0.11	2.47	2.29	2.44	1,091,354
05 May 22	2.41000 -0.15	2.73	2.39	2.60	1,375,480
04 May 22	2.56000 -0.09	2.65	2.46	2.65	1,204,740
03 May 22	2.65000 -0.02	2.71	2.59	2.67	1,145,805
02 May 22	2.67000 +0.01	2.77	2.60	2.66	824,870
29 Apr 22	2.66000 -0.17	2.88	2.66	2.78	673,450
28 Apr 22	2.83000 -0.19	3.39	2.77	3.31	786,481
27 Apr 22	3.02000 -0.13	3.17	3.00	3.15	608,774
26 Apr 22	3.15000 -0.19	3.30	3.14	3.29	367,174
25 Apr 22	3.34000 +0.04	3.36	3.22	3.26	530,652
22 Apr 22	3.30000 -0.22	3.52	3.29	3.50	370,924
21 Apr 22	3.52000 +0.01	3.55	3.44	3.55	647,117
20 Apr 22	3.51000 +0.00	3.58	3.49	3.55	314,907
19 Apr 22	3.51000 +0.31	3.55	3.20	3.20	773,314
18 Apr 22	3.20000 -0.07	3.23	3.13	3.23	482,406
14 Apr 22	3.27000 -0.16	3.45	3.27	3.45	382,083
13 Apr 22	3.43000 +0.33	3.43	3.10	3.10	1,117,590
12 Apr 22	3.10000 -0.09	3.28	3.10	3.24	661,612
11 Apr 22	3.19000 +0.01	3.20	3.11	3.15	535,432
08 Apr 22	3.18000 -0.04	3.23	3.15	3.22	420,983
07 Apr 22	3.22000 +0.02	3.29	3.16	3.19	297,070
06 Apr 22	3.20000 -0.07	3.29	3.14	3.27	499,295
05 Apr 22	3.27000 -0.07	3.36	3.25	3.32	404,123
04 Apr 22	3.34000 -0.04	3.41	3.32	3.36	314,308
01 Apr 22	3.38000 +0.07	3.39	3.31	3.31	815,183
31 Mar 22	3.31000 +0.01	3.35	3.25	3.31	326,727
30 Mar 22	3.30000 -0.07	3.44	3.29	3.37	759,616
29 Mar 22	3.37000 +0.07	3.46	3.31	3.37	413,704
28 Mar 22	3.30000 +0.07	3.30	3.20	3.25	471,446
25 Mar 22	3.23000 -0.03	3.30	3.20	3.26	574,677
24 Mar 22	3.26000 +0.10	3.31	3.19	3.21	461,974
23 Mar 22	3.16000 -0.11	3.27	3.15	3.25	725,575
22 Mar 22	3.27000 +0.00	3.38	3.27	3.31	538,118
21 Mar 22	3.27000 -0.09	3.67	3.27	3.40	630,913
18 Mar 22	3.36000 -0.16	3.53	3.36	3.52	2,338,903
17 Mar 22	3.52000 +0.08	3.55	3.37	3.41	433,897
16 Mar 22	3.44000 +0.10	3.52	3.35	3.42	517,287
15 Mar 22	3.34000 +0.08	3.38	3.25	3.26	422,949
14 Mar 22	3.26000 +0.07	3.35	3.19	3.21	786,815
11 Mar 22	3.19000 -0.15	3.39	3.18	3.37	449,056
10 Mar 22	3.34000 -0.09	3.43	3.26	3.38	227,261
09 Mar 22	3.43000 +0.10	3.49	3.37	3.39	784,479
08 Mar 22	3.33000 +0.09	3.46	3.18	3.28	857,561
07 Mar 22	3.24000 -0.06	3.37	3.23	3.33	605,899
04 Mar 22	3.30000 -0.14	3.41	3.24	3.38	391,277
03 Mar 22	3.44000 -0.09	3.59	3.40	3.54	455,439
02 Mar 22	3.53000 +0.12	3.56	3.42	3.42	525,372
01 Mar 22	3.41000 -0.06	3.53	3.39	3.43	567,816
28 Feb 22	3.47000 -0.09	3.56	3.43	3.54	502,281
25 Feb 22	3.56000 +0.02	3.59	3.50	3.56	593,047
24 Feb 22	3.54000 +0.13	3.54	3.25	3.30	891,138
23 Feb 22	3.41000 -0.01	3.55	3.41	3.48	440,095
22 Feb 22	3.42000 -0.20	3.63	3.41	3.60	733,009
18 Feb 22	3.62000 -0.10	3.76	3.62	3.70	561,080
17 Feb 22	3.72000 -0.14	3.87	3.71	3.84	498,898
16 Feb 22	3.86000 +0.03	3.87	3.73	3.82	394,710
15 Feb 22	3.83000 +0.09	3.90	3.81	3.83	677,029
14 Feb 22	3.74000 -0.15	3.88	3.65	3.65	737,453
11 Feb 22	3.89000 -0.03	4.01	3.87	3.90	786,073
10 Feb 22	3.92000 +0.01	4.03	3.89	3.92	1,501,321
09 Feb 22	3.91000 +0.06	3.95	3.83	3.87	896,300
08 Feb 22	3.85000 +0.18	3.86	3.70	3.70	839,226
07 Feb 22	3.67000 +0.06	3.71	3.60	3.64	673,439
04 Feb 22	3.61000 +0.03	3.61	3.51	3.57	506,175
03 Feb 22	3.58000 -0.12	3.77	3.57	3.69	621,384
02 Feb 22	3.70000 -0.06	3.82	3.70	3.78	1,053,836
01 Feb 22	3.76000 +0.11	3.81	3.62	3.65	870,904
31 Jan 22	3.65000 +0.18	3.67	3.43	3.45	1,533,702
28 Jan 22	3.47000 +0.02	3.52	3.33	3.41	1,356,001
27 Jan 22	3.45000 -0.62	4.12	3.31	4.05	3,815,034
26 Jan 22	4.07000 -0.03	4.36	4.04	4.12	1,374,878
25 Jan 22	4.10000 -0.14	4.22	4.04	4.14	860,741
24 Jan 22	4.24000 +0.19	4.26	3.97	4.00	917,141
21 Jan 22	4.05000 -0.12	4.23	4.04	4.13	860,366
20 Jan 22	4.17000 -0.01	4.51	4.16	4.18	721,708
19 Jan 22	4.18000 +0.10	4.29	3.96	4.00	1,052,525
18 Jan 22	4.08000 -0.16	4.19	4.06	4.15	675,779
14 Jan 22	4.24000 -0.20	4.41	4.16	4.37	734,389
13 Jan 22	4.44000 -0.03	4.54	4.41	4.47	622,649
12 Jan 22	4.47000 +0.02	4.58	4.45	4.46	913,300
11 Jan 22	4.45000 +0.10	4.48	4.33	4.36	1,046,351
10 Jan 22	4.35000 +0.08	4.35	4.12	4.25	838,267
07 Jan 22	4.27000 -0.19	4.48	4.26	4.42	645,476
06 Jan 22	4.46000 -0.02	4.64	4.41	4.59	686,326
05 Jan 22	4.48000 -0.33	4.81	4.47	4.80	618,430
04 Jan 22	4.81000 +0.03	4.86	4.69	4.79	877,466
03 Jan 22	4.78000 +0.01	4.87	4.73	4.82	409,954
31 Dec 21	4.77000 -0.07	4.86	4.74	4.86	451,137
30 Dec 21	4.84000 +0.03	4.94	4.81	4.82	489,510
29 Dec 21	4.81000 +0.02	4.82	4.72	4.77	506,744
28 Dec 21	4.79000 -0.04	4.93	4.78	4.82	392,297
27 Dec 21	4.83000 -0.06	4.84	4.76	4.80	599,181
23 Dec 21	4.89000 -0.09	5.02	4.83	5.00	365,871
22 Dec 21	4.98000 +0.20	5.00	4.78	4.80	780,727
21 Dec 21	4.78000 +0.06	4.80	4.73	4.80	616,387
20 Dec 21	4.72000 -0.11	4.77	4.58	4.67	679,118
17 Dec 21	4.83000 +0.07	4.94	4.64	4.71	2,629,566
16 Dec 21	4.76000 -0.11	5.00	4.73	4.90	793,244
15 Dec 21	4.87000 +0.20	4.88	4.60	4.67	1,092,196
14 Dec 21	4.67000 -0.15	4.89	4.65	4.76	755,095
13 Dec 21	4.82000 -0.11	4.98	4.78	4.91	781,315
10 Dec 21	4.93000 -0.12	5.08	4.93	5.08	706,058
09 Dec 21	5.05000 -0.27	5.28	5.04	5.20	730,719
08 Dec 21	5.32000 +0.27	5.41	5.07	5.09	1,769,553
07 Dec 21	5.05000 +0.18	5.16	4.91	4.91	1,193,265
06 Dec 21	4.87000 +0.01	4.95	4.75	4.86	797,813
03 Dec 21	4.86000 -0.12	4.98	4.78	4.96	847,629
02 Dec 21	4.98000 +0.17	5.00	4.59	4.59	1,068,269
01 Dec 21	4.81000 +0.00	5.11	4.81	4.95	1,521,934
30 Nov 21	4.81000 -0.22	4.97	4.72	4.96	1,640,960
29 Nov 21	5.03000 -0.09	5.20	5.00	5.19	644,815
26 Nov 21	5.12000 -0.17	5.18	4.93	5.15	834,477
24 Nov 21	5.29000 +0.12	5.32	5.10	5.12	955,686
23 Nov 21	5.17000 -0.15	5.32	5.07	5.29	1,066,520
22 Nov 21	5.32000 -0.11	5.44	5.27	5.40	1,778,455
19 Nov 21	5.43000 -0.19	5.63	5.42	5.62	1,303,218
18 Nov 21	5.62000 -0.06	5.71	5.54	5.71	1,802,092
17 Nov 21	5.68000 -0.06	5.78	5.60	5.71	628,469
16 Nov 21	5.74000 +0.05	5.79	5.61	5.68	690,889
15 Nov 21	5.69000 -0.16	5.90	5.66	5.89	998,712
12 Nov 21	5.85000 +0.10	5.89	5.76	5.80	703,494
11 Nov 21	5.75000 -0.08	5.89	5.70	5.70	1,003,317
10 Nov 21	5.83000 +0.09	5.93	5.68	5.72	1,872,647
09 Nov 21	5.74000 +0.28	5.90	5.22	5.39	5,361,025
08 Nov 21	5.46000 -0.15	5.61	5.39	5.61	1,471,808
05 Nov 21	5.61000 -0.27	5.91	5.51	5.89	2,169,086
04 Nov 21	5.88000 +0.36	5.91	5.41	5.49	1,684,132
03 Nov 21	5.52000 +0.16	5.57	5.38	5.39	1,699,587
02 Nov 21	5.36000 +0.02	5.41	5.13	5.23	1,200,044
01 Nov 21	5.34000 +0.35	5.43	4.93	4.99	2,084,491
29 Oct 21	4.99000 +0.47	5.72	4.43	4.55	25,455,880
28 Oct 21	4.52000 +0.09	4.54	4.40	4.49	743,015
27 Oct 21	4.43000 +0.13	4.44	4.25	4.30	783,028
26 Oct 21	4.30000 -0.09	4.52	4.30	4.37	745,769
25 Oct 21	4.39000 +0.02	4.50	4.27	4.49	736,882
22 Oct 21	4.37000 +0.31	4.45	4.21	4.21	1,348,588
21 Oct 21	4.06000 +0.08	4.13	3.98	3.99	376,889
20 Oct 21	3.98000 +0.01	4.04	3.96	3.98	403,286
19 Oct 21	3.97000 +0.17	4.03	3.81	3.81	740,249
18 Oct 21	3.80000 -0.13	3.96	3.75	3.92	614,265
15 Oct 21	3.93000 +0.01	4.14	3.92	3.99	684,727
14 Oct 21	3.92000 -0.01	4.06	3.88	4.03	434,620
13 Oct 21	3.93000 -0.10	4.06	3.90	4.03	466,052
12 Oct 21	4.03000 +0.03	4.19	4.00	4.02	714,426
11 Oct 21	4.00000 +0.10	4.02	3.89	3.92	455,448
08 Oct 21	3.90000 +0.07	3.94	3.82	3.82	612,943
07 Oct 21	3.83000 +0.11	3.85	3.70	3.73	458,179
06 Oct 21	3.72000 -0.14	3.84	3.70	3.78	510,233
05 Oct 21	3.86000 -0.17	4.03	3.76	4.01	810,458
04 Oct 21	4.03000 -0.03	4.10	3.92	4.08	767,221
01 Oct 21	4.06000 +0.11	4.09	3.84	3.95	736,264
30 Sep 21	3.95000 -0.02	4.02	3.88	3.96	786,773
29 Sep 21	3.97000 +0.01	4.03	3.94	4.00	911,851
28 Sep 21	3.96000 -0.04	4.01	3.87	4.01	870,825
27 Sep 21	4.00000 +0.11	4.09	3.93	4.00	1,407,730
24 Sep 21	3.89000 +0.09	3.93	3.65	3.78	1,199,381
23 Sep 21	3.80000 +0.23	3.92	3.50	3.59	2,534,386
22 Sep 21	3.57000 +0.07	3.62	3.50	3.55	602,960
21 Sep 21	3.50000 -0.01	3.59	3.48	3.52	774,417
20 Sep 21	3.51000 -0.22	3.71	3.47	3.66	785,882
17 Sep 21	3.73000 +0.23	3.79	3.47	3.52	3,030,927
16 Sep 21	3.50000 +0.00	3.66	3.49	3.49	1,133,858
15 Sep 21	3.50000 -0.04	3.57	3.46	3.54	921,564
14 Sep 21	3.54000 -0.13	3.72	3.54	3.71	674,659
13 Sep 21	3.67000 +0.01	3.70	3.57	3.67	820,872
10 Sep 21	3.66000 -0.09	3.80	3.65	3.80	352,823
09 Sep 21	3.75000 -0.02	3.83	3.74	3.79	353,471
08 Sep 21	3.77000 -0.17	3.96	3.77	3.92	449,933
07 Sep 21	3.94000 -0.01	4.04	3.92	3.97	279,280
03 Sep 21	3.95000 -0.11	4.09	3.90	4.07	386,377
02 Sep 21	4.06000 +0.02	4.10	4.02	4.02	164,714
01 Sep 21	4.04000 -0.03	4.13	4.01	4.11	299,333
31 Aug 21	4.07000 +0.10	4.10	3.92	3.93	243,954
30 Aug 21	3.97000 -0.10	4.08	3.97	4.06	241,613
27 Aug 21	4.07000 +0.16	4.12	3.87	3.91	391,268
26 Aug 21	3.91000 -0.07	4.01	3.88	3.97	271,335
25 Aug 21	3.98000 +0.10	4.03	3.85	3.85	332,608
24 Aug 21	3.88000 -0.19	4.08	3.88	4.08	442,795
23 Aug 21	4.07000 +0.21	4.08	3.82	3.87	655,803
20 Aug 21	3.86000 +0.31	3.94	3.53	3.53	603,790
19 Aug 21	3.55000 +0.02	3.60	3.50	3.50	702,146
18 Aug 21	3.53000 -0.02	3.67	3.53	3.53	465,960
17 Aug 21	3.55000 -0.05	3.68	3.47	3.63	946,644
16 Aug 21	3.60000 -0.05	3.70	3.57	3.64	833,740
13 Aug 21	3.65000 -0.23	3.89	3.64	3.87	760,231
12 Aug 21	3.88000 -0.09	3.97	3.71	3.91	979,905
11 Aug 21	3.97000 -0.06	4.01	3.91	4.01	480,199
10 Aug 21	4.03000 +0.05	4.05	3.94	3.98	390,954
09 Aug 21	3.98000 +0.01	4.04	3.89	3.93	424,052
06 Aug 21	3.97000 -0.20	4.16	3.93	4.16	558,330
05 Aug 21	4.17000 +0.08	4.17	4.05	4.07	268,711
04 Aug 21	4.09000 +0.22	4.12	3.80	3.82	628,246
03 Aug 21	3.87000 -0.19	4.09	3.82	4.09	638,016
02 Aug 21	4.06000 -0.04	4.19	4.06	4.10	353,087
30 Jul 21	4.10000 -0.04	4.16	4.07	4.13	342,959
29 Jul 21	4.14000 -0.01	4.23	4.12	4.21	245,577
28 Jul 21	4.15000 +0.10	4.18	4.07	4.09	259,753
27 Jul 21	4.05000 -0.07	4.12	4.02	4.08	400,372
26 Jul 21	4.12000 -0.07	4.23	4.09	4.22	280,573
23 Jul 21	4.19000 +0.03	4.21	4.13	4.15	221,481
22 Jul 21	4.16000 +0.02	4.20	4.12	4.12	259,264
21 Jul 21	4.14000 -0.04	4.24	4.10	4.20	497,583
20 Jul 21	4.18000 +0.27	4.23	3.91	3.94	1,155,113
19 Jul 21	3.91000 -0.12	4.01	3.82	4.00	568,749
16 Jul 21	4.03000 -0.06	4.14	4.03	4.14	402,279
15 Jul 21	4.09000 -0.09	4.16	4.06	4.15	383,227
14 Jul 21	4.18000 -0.09	4.40	4.16	4.31	402,039
13 Jul 21	4.27000 -0.10	4.39	4.27	4.38	397,578
12 Jul 21	4.37000 -0.15	4.53	4.33	4.48	633,933
09 Jul 21	4.52000 -0.04	4.59	4.47	4.59	175,943
08 Jul 21	4.56000 +0.05	4.58	4.20	4.28	608,297
07 Jul 21	4.51000 +0.11	4.54	4.36	4.40	551,557
06 Jul 21	4.40000 -0.01	4.50	4.33	4.42	361,876
02 Jul 21	4.41000 -0.14	4.55	4.39	4.53	295,079
01 Jul 21	4.55000 +0.03	4.65	4.50	4.56	393,042
30 Jun 21	4.52000 -0.10	4.64	4.52	4.61	194,427
29 Jun 21	4.62000 +0.01	4.72	4.61	4.66	232,909
28 Jun 21	4.61000 -0.02	4.70	4.49	4.63	519,311
25 Jun 21	4.63000 -0.05	4.72	4.60	4.66	1,303,482
24 Jun 21	4.68000 +0.15	4.74	4.61	4.62	502,800
23 Jun 21	4.53000 +0.11	4.58	4.41	4.42	477,549
22 Jun 21	4.42000 -0.02	4.48	4.37	4.46	307,058
21 Jun 21	4.44000 +0.15	4.49	4.27	4.30	535,754
18 Jun 21	4.29000 -0.29	4.61	4.29	4.50	2,003,944
17 Jun 21	4.58000 -0.15	4.75	4.50	4.52	761,641
16 Jun 21	4.73000 -0.07	4.82	4.70	4.78	595,230
15 Jun 21	4.80000 +0.15	4.88	4.65	4.67	898,510
14 Jun 21	4.65000 +0.19	4.74	4.47	4.50	793,182
11 Jun 21	4.46000 +0.06	4.56	4.39	4.40	404,431
10 Jun 21	4.40000 +0.04	4.45	4.35	4.39	348,732
09 Jun 21	4.36000 +0.03	4.46	4.30	4.34	372,207
08 Jun 21	4.33000 -0.02	4.40	4.25	4.39	823,155
07 Jun 21	4.35000 +0.01	4.48	4.33	4.39	577,484
04 Jun 21	4.34000 -0.01	4.35	4.30	4.35	505,278
03 Jun 21	4.35000 +0.06	4.45	4.20	4.25	661,375
02 Jun 21	4.29000 +0.04	4.30	4.24	4.24	1,977,756
01 Jun 21	4.25000 -0.01	4.29	4.23	4.26	447,667
28 May 21	4.26000 +0.02	4.31	4.23	4.25	887,399
27 May 21	4.24000 -0.02	4.32	4.23	4.27	802,584
26 May 21	4.26000 -0.08	4.36	4.26	4.35	478,433
25 May 21	4.34000 -0.14	4.50	4.34	4.47	376,954
24 May 21	4.48000 -0.10	4.63	4.45	4.59	362,664
21 May 21	4.58000 +0.11	4.67	4.46	4.51	254,246
20 May 21	4.47000 +0.04	4.48	4.36	4.44	503,690
19 May 21	4.43000 +0.02	4.45	4.29	4.33	776,422
18 May 21	4.41000 +0.03	4.55	4.39	4.40	489,035
17 May 21	4.38000 +0.02	4.46	4.27	4.33	276,670
14 May 21	4.36000 -0.01	4.39	4.14	4.19	1,377,927
13 May 21	4.37000 -0.17	4.64	4.27	4.60	754,880
12 May 21	4.54000 +0.11	4.58	4.36	4.42	700,466
11 May 21	4.43000 +0.11	4.50	4.32	4.32	1,211,049
10 May 21	4.32000 -0.52	4.84	4.32	4.82	640,621
07 May 21	4.84000 +0.33	4.87	4.64	4.69	5,665,905
06 May 21	4.51000 +0.04	4.53	4.35	4.45	1,126,914
05 May 21	4.47000 -0.06	4.57	4.42	4.55	373,386
04 May 21	4.53000 -0.13	4.62	4.48	4.62	629,559
03 May 21	4.66000 -0.04	4.75	4.62	4.74	541,598
30 Apr 21	4.70000 -0.01	4.76	4.63	4.68	764,932
29 Apr 21	4.71000 -0.19	4.95	4.63	4.92	1,033,535
28 Apr 21	4.90000 -0.42	5.23	4.80	5.15	1,799,829
27 Apr 21	5.32000 -0.19	5.63	5.29	5.57	707,991
26 Apr 21	5.51000 +0.18	5.55	5.34	5.36	803,689
23 Apr 21	5.33000 +0.07	5.39	5.26	5.26	660,053
22 Apr 21	5.26000 +0.15	5.41	5.16	5.16	658,159
21 Apr 21	5.11000 +0.18	5.13	4.93	4.95	508,166
20 Apr 21	4.93000 -0.23	5.13	4.91	5.11	657,416
19 Apr 21	5.16000 -0.05	5.21	5.06	5.15	486,584
16 Apr 21	5.21000 -0.09	5.34	5.17	5.34	380,541
15 Apr 21	5.30000 +0.04	5.38	5.21	5.26	546,840
14 Apr 21	5.26000 +0.04	5.30	5.22	5.22	298,677
13 Apr 21	5.22000 +0.04	5.25	5.11	5.16	408,079
12 Apr 21	5.18000 -0.03	5.24	5.10	5.21	369,216
09 Apr 21	5.21000 +0.03	5.34	5.12	5.15	583,075
08 Apr 21	5.18000 +0.23	5.18	4.95	5.00	1,043,241
07 Apr 21	4.95000 -0.13	5.09	4.91	5.09	788,670
06 Apr 21	5.08000 +0.10	5.13	4.98	4.98	517,735
05 Apr 21	4.98000 +0.01	5.06	4.96	4.97	556,701
01 Apr 21	4.97000 +0.02	5.06	4.94	4.96	490,289
31 Mar 21	4.95000 +0.16	5.17	4.80	4.84	885,680
30 Mar 21	4.79000 +0.16	4.83	4.55	4.61	508,910
29 Mar 21	4.63000 -0.23	4.86	4.63	4.85	709,817
26 Mar 21	4.86000 +0.01	4.93	4.72	4.90	548,919
25 Mar 21	4.85000 +0.11	4.96	4.61	4.64	754,009
24 Mar 21	4.74000 -0.22	5.13	4.74	5.08	999,855
23 Mar 21	4.96000 -0.22	5.14	4.86	5.13	595,934
22 Mar 21	5.18000 -0.01	5.31	5.10	5.17	575,281
19 Mar 21	5.19000 +0.06	5.25	5.02	5.13	1,418,257
18 Mar 21	5.13000 -0.16	5.37	5.09	5.24	496,354
17 Mar 21	5.29000 +0.03	5.29	5.14	5.23	444,693
16 Mar 21	5.26000 -0.16	5.40	5.13	5.40	510,112
15 Mar 21	5.42000 -0.02	5.54	5.37	5.53	416,422
12 Mar 21	5.44000 +0.07	5.52	5.32	5.38	499,312
11 Mar 21	5.37000 +0.12	5.41	5.26	5.33	499,414
10 Mar 21	5.25000 +0.08	5.32	5.17	5.21	414,948
09 Mar 21	5.17000 +0.21	5.24	5.00	5.00	479,162
08 Mar 21	4.96000 -0.12	5.15	4.93	5.06	817,667
05 Mar 21	5.08000 +0.14	5.09	4.69	4.93	868,631
04 Mar 21	4.94000 -0.37	5.27	4.77	5.20	1,204,544
03 Mar 21	5.31000 -0.30	5.66	5.31	5.65	796,634
02 Mar 21	5.61000 +0.15	5.64	5.37	5.52	1,120,055
01 Mar 21	5.46000 +0.48	5.49	5.10	5.10	729,095
26 Feb 21	4.98000 -0.18	5.16	4.96	5.14	911,946
25 Feb 21	5.16500 -0.12	5.38	5.06	5.29	934,126
24 Feb 21	5.28000 +0.01	5.45	5.13	5.19	1,053,751
23 Feb 21	5.27000 -0.23	5.32	5.06	5.32	1,117,146
22 Feb 21	5.50000 -0.11	5.66	5.43	5.62	932,349
19 Feb 21	5.61000 +0.02	5.73	5.57	5.70	923,311
18 Feb 21	5.59000 -0.16	5.75	5.57	5.71	792,185
17 Feb 21	5.75000 +0.01	5.90	5.62	5.89	911,717
16 Feb 21	5.74000 +0.22	5.79	5.57	5.60	1,190,855
12 Feb 21	5.52000 -0.04	5.62	5.48	5.57	442,224
11 Feb 21	5.56000 -0.05	5.69	5.39	5.69	715,159
10 Feb 21	5.61000 -0.28	6.01	5.59	5.98	884,466
09 Feb 21	5.89000 +0.15	6.01	5.69	5.80	1,818,546
08 Feb 21	5.74000 +0.31	5.75	5.44	5.44	2,230,859
05 Feb 21	5.42500 +0.16	5.49	5.16	5.30	1,368,864
04 Feb 21	5.26000 -0.03	5.40	5.23	5.34	590,097
03 Feb 21	5.29500 +0.34	5.41	5.18	5.25	1,407,585
02 Feb 21	4.96000 +0.03	5.00	4.79	4.95	843,894
01 Feb 21	4.93000 -0.01	5.05	4.86	5.02	932,985
29 Jan 21	4.94000 -0.42	5.36	4.82	5.30	1,437,637
28 Jan 21	5.36000 +0.17	5.70	5.24	5.37	1,547,900
27 Jan 21	5.19000 +0.04	5.42	4.95	5.06	1,801,913
26 Jan 21	5.15000 +0.07	5.25	5.00	5.10	735,291
25 Jan 21	5.08000 -0.03	5.20	4.95	5.10	1,064,125
22 Jan 21	5.11000 +0.03	5.16	4.96	5.08	732,325
21 Jan 21	5.08000 -0.30	5.38	5.06	5.36	1,031,677
20 Jan 21	5.38000 +0.62	5.40	4.77	4.77	2,801,117
19 Jan 21	4.76000 +0.01	4.97	4.67	4.96	989,439
15 Jan 21	4.75000 -0.22	4.97	4.63	4.95	677,815
14 Jan 21	4.97000 +0.10	5.03	4.77	4.88	665,207
13 Jan 21	4.87000 -0.13	4.93	4.73	4.90	631,207
12 Jan 21	5.00000 +0.20	5.01	4.76	4.81	516,065
11 Jan 21	4.80000 +0.06	4.88	4.66	4.69	397,470
08 Jan 21	4.74000 -0.21	5.03	4.60	5.00	719,728
07 Jan 21	4.94500 +0.07	5.10	4.84	5.00	1,154,211
06 Jan 21	4.88000 +0.40	5.02	4.60	4.67	1,751,535
05 Jan 21	4.48000 +0.23	4.59	4.31	4.47	911,459
04 Jan 21	4.25000 +0.08	4.40	4.15	4.15	846,867
31 Dec 20	4.17000 -0.02	4.43	4.13	4.20	621,916
30 Dec 20	4.19000 +0.07	4.25	4.07	4.13	627,105
29 Dec 20	4.12000 -0.14	4.27	4.12	4.25	443,944
28 Dec 20	4.26000 -0.17	4.53	3.96	4.45	987,127
24 Dec 20	4.43000 +0.03	4.45	4.34	4.40	339,961
23 Dec 20	4.40000 -0.05	4.54	4.37	4.47	682,411
22 Dec 20	4.45000 -0.07	4.65	4.42	4.65	560,590
21 Dec 20	4.52000 -0.19	4.68	4.47	4.67	801,616
18 Dec 20	4.71000 +0.05	4.86	4.66	4.70	1,237,643
17 Dec 20	4.66000 -0.01	4.74	4.63	4.65	642,221
16 Dec 20	4.67000 -0.02	4.79	4.60	4.70	1,063,103
15 Dec 20	4.69000 +0.24	4.70	4.30	4.43	1,098,692
14 Dec 20	4.45000 +0.08	4.57	4.37	4.44	1,025,597
11 Dec 20	4.37000 +0.04	4.41	4.22	4.31	547,620
10 Dec 20	4.33000 -0.07	4.45	4.26	4.39	592,815
09 Dec 20	4.40000 +0.02	4.59	4.33	4.43	863,218
08 Dec 20	4.38000 +0.17	4.39	4.15	4.21	563,432
07 Dec 20	4.21000 -0.10	4.37	4.18	4.35	389,347
04 Dec 20	4.31000 +0.26	4.33	4.04	4.04	591,983
03 Dec 20	4.05000 -0.07	4.20	3.98	4.13	500,570
02 Dec 20	4.12000 -0.11	4.20	3.97	4.07	1,054,363
01 Dec 20	4.23000 -0.23	4.52	4.21	4.46	765,353
30 Nov 20	4.46000 +0.16	4.54	4.31	4.35	867,889
27 Nov 20	4.30000 -0.06	4.46	4.26	4.41	386,547
25 Nov 20	4.36000 -0.18	4.63	4.23	4.60	994,667
24 Nov 20	4.54000 +0.14	4.70	4.44	4.48	1,498,721
23 Nov 20	4.40000 +0.49	4.62	3.91	3.95	3,497,885
20 Nov 20	3.91000 +0.01	3.93	3.71	3.85	664,688
19 Nov 20	3.90000 -0.04	4.01	3.88	3.90	504,031
18 Nov 20	3.94000 -0.05	4.14	3.93	3.96	852,002
17 Nov 20	3.99000 +0.05	4.02	3.72	3.77	931,473
16 Nov 20	3.94000 +0.10	3.94	3.77	3.87	798,128
13 Nov 20	3.84000 -0.04	3.96	3.83	3.95	1,074,438
12 Nov 20	3.88000 +0.40	3.99	3.51	3.51	1,927,587
11 Nov 20	3.48000 +0.13	3.50	3.29	3.35	722,802
10 Nov 20	3.35000 +0.26	3.44	3.05	3.09	1,348,400
09 Nov 20	3.09000 +0.20	3.17	3.03	3.05	935,620
06 Nov 20	2.89000 -0.28	3.19	2.86	3.19	754,795
05 Nov 20	3.17000 +0.13	3.26	3.08	3.08	1,060,073
04 Nov 20	3.04000 -0.28	3.35	3.01	3.23	730,946
03 Nov 20	3.32000 +0.21	3.33	3.00	3.02	1,216,121
02 Nov 20	3.11000 +0.20	3.12	2.86	2.91	679,328
30 Oct 20	2.91000 +0.12	3.03	2.87	3.00	969,379
29 Oct 20	2.79000 -0.05	2.91	2.77	2.85	1,006,688
28 Oct 20	2.84000 -0.16	2.98	2.82	2.95	910,768
27 Oct 20	3.00000 -0.06	3.09	2.94	3.05	902,305
26 Oct 20	3.06000 -0.04	3.14	3.00	3.06	586,285
23 Oct 20	3.10000 -0.03	3.14	3.08	3.10	445,888
22 Oct 20	3.13000 -0.08	3.23	3.10	3.18	745,904
21 Oct 20	3.21000 +0.05	3.23	3.11	3.20	400,982
20 Oct 20	3.16500 -0.09	3.42	3.09	3.32	741,583
19 Oct 20	3.25000 +0.13	3.35	3.13	3.16	639,371
16 Oct 20	3.12000 +0.06	3.31	3.00	3.06	1,370,570
15 Oct 20	3.06000 +0.14	3.11	2.84	2.87	831,371
14 Oct 20	2.92000 +0.12	2.94	2.76	2.83	481,317
13 Oct 20	2.80000 +0.10	2.85	2.67	2.69	573,583
12 Oct 20	2.70000 -0.03	2.80	2.62	2.78	674,308
09 Oct 20	2.73000 -0.13	2.90	2.69	2.88	931,493
08 Oct 20	2.86000 +0.10	2.90	2.78	2.80	786,995
07 Oct 20	2.76000 +0.08	2.89	2.72	2.72	563,685
06 Oct 20	2.68000 +0.03	2.89	2.66	2.66	1,551,402
05 Oct 20	2.65000 +0.10	2.73	2.57	2.58	634,470
02 Oct 20	2.55000 +0.02	2.59	2.43	2.43	1,689,218
01 Oct 20	2.53000 +0.13	2.59	2.37	2.37	558,051
30 Sep 20	2.40000 +0.00	2.48	2.37	2.43	2,156,733
29 Sep 20	2.40000 -0.05	2.60	2.35	2.60	586,613
28 Sep 20	2.45000 +0.15	2.50	2.34	2.38	473,605
25 Sep 20	2.30000 -0.03	2.40	2.29	2.31	277,221
24 Sep 20	2.32500 +0.02	2.35	2.22	2.30	1,131,904
23 Sep 20	2.31000 -0.11	2.42	2.29	2.41	1,029,119
22 Sep 20	2.42000 -0.19	2.63	2.41	2.60	558,497
21 Sep 20	2.61000 -0.04	2.67	2.37	2.53	2,052,534
18 Sep 20	2.65000 +0.30	2.80	2.32	2.39	3,110,115
17 Sep 20	2.35000 +0.04	2.39	2.30	2.37	268,828
16 Sep 20	2.31000 +0.01	2.37	2.30	2.32	297,292
15 Sep 20	2.30000 +0.03	2.34	2.25	2.30	300,934
14 Sep 20	2.27000 +0.01	2.34	2.24	2.25	320,607
11 Sep 20	2.26000 -0.04	2.34	2.23	2.30	290,758
10 Sep 20	2.30000 +0.01	2.37	2.28	2.30	326,996
09 Sep 20	2.29000 +0.05	2.34	2.25	2.26	259,348
08 Sep 20	2.24000 -0.01	2.31	2.17	2.24	368,879
04 Sep 20	2.25000 -0.01	2.28	2.19	2.27	473,223
03 Sep 20	2.26000 -0.04	2.31	2.24	2.28	661,327
02 Sep 20	2.30000 -0.01	2.36	2.26	2.36	358,060
01 Sep 20	2.31000 -0.02	2.34	2.26	2.31	421,977
31 Aug 20	2.33000 -0.06	2.39	2.31	2.38	534,280
28 Aug 20	2.38500 +0.11	2.42	2.24	2.28	828,572
27 Aug 20	2.28000 +0.03	2.30	2.22	2.24	331,991
26 Aug 20	2.25000 +0.01	2.31	2.22	2.24	477,282
25 Aug 20	2.24000 -0.05	2.31	2.23	2.30	363,394
24 Aug 20	2.29000 -0.13	2.46	2.27	2.46	511,221
21 Aug 20	2.42000 +0.08	2.48	2.30	2.30	612,269
20 Aug 20	2.34000 -0.05	2.44	2.33	2.36	487,962
19 Aug 20	2.39000 -0.05	2.47	2.38	2.44	305,035
18 Aug 20	2.44000 +0.02	2.46	2.39	2.42	563,046
17 Aug 20	2.42000 -0.13	2.58	2.40	2.50	650,326
14 Aug 20	2.55000 -0.15	2.73	2.50	2.72	684,161
13 Aug 20	2.70500 -0.03	2.78	2.66	2.78	608,495
12 Aug 20	2.73000 +0.04	2.76	2.64	2.72	581,435
11 Aug 20	2.69000 +0.06	2.76	2.63	2.63	325,230
10 Aug 20	2.63000 +0.02	2.69	2.56	2.62	380,970
07 Aug 20	2.61000 +0.02	2.62	2.50	2.55	353,165
06 Aug 20	2.59000 +0.00	2.62	2.53	2.60	291,748
05 Aug 20	2.59000 +0.04	2.68	2.56	2.61	521,400
04 Aug 20	2.55000 -0.19	2.79	2.50	2.77	714,403
03 Aug 20	2.74000 +0.51	2.77	2.23	2.24	2,239,361
31 Jul 20	2.23000 -0.04	2.26	2.19	2.25	433,093
30 Jul 20	2.27000 +0.00	2.28	2.17	2.22	369,872
29 Jul 20	2.27000 +0.08	2.27	2.19	2.22	267,004
28 Jul 20	2.19000 -0.12	2.31	2.19	2.27	310,047
27 Jul 20	2.31000 +0.10	2.33	2.19	2.20	402,960
24 Jul 20	2.21000 -0.09	2.34	2.21	2.29	390,603
23 Jul 20	2.30000 +0.04	2.38	2.26	2.28	954,403
22 Jul 20	2.26000 +0.01	2.28	2.21	2.25	242,255
21 Jul 20	2.25000 +0.01	2.32	2.23	2.26	355,880
20 Jul 20	2.24000 +0.05	2.27	2.17	2.18	352,913
17 Jul 20	2.19000 +0.02	2.24	2.15	2.15	379,300
16 Jul 20	2.17000 -0.03	2.20	2.10	2.18	276,900
15 Jul 20	2.20000 +0.08	2.22	2.15	2.16	531,900
14 Jul 20	2.12000 +0.07	2.13	2.04	2.06	346,400
13 Jul 20	2.05000 -0.02	2.15	2.03	2.11	628,600
10 Jul 20	2.07000 +0.09	2.10	1.97	2.00	430,500
09 Jul 20	1.98000 -0.04	2.06	1.96	2.04	565,800
08 Jul 20	2.02000 +0.03	2.06	1.97	2.04	694,800
07 Jul 20	1.99000 -0.19	2.19	1.98	2.16	943,600
06 Jul 20	2.18000 +0.01	2.24	2.14	2.18	430,900
02 Jul 20	2.17000 +0.04	2.23	2.13	2.18	627,200
01 Jul 20	2.13000 +0.10	2.17	2.05	2.05	701,600
30 Jun 20	2.03000 -0.13	2.17	2.02	2.16	1,963,100
29 Jun 20	2.16000 -0.04	2.23	2.11	2.21	543,000
26 Jun 20	2.20000 -0.03	2.25	2.14	2.23	1,393,742
25 Jun 20	2.23000 -0.08	2.34	2.20	2.31	794,140
24 Jun 20	2.31000 +0.02	2.37	2.22	2.31	615,347
23 Jun 20	2.29000 -0.05	2.46	2.27	2.46	709,945
22 Jun 20	2.34000 +0.06	2.41	2.23	2.26	591,799
19 Jun 20	2.28000 -0.05	2.38	2.05	2.35	669,965
18 Jun 20	2.33000 +0.06	2.33	2.22	2.25	326,752
17 Jun 20	2.27000 +0.01	2.36	2.20	2.27	422,715
16 Jun 20	2.26000 -0.02	2.44	2.23	2.40	619,712
15 Jun 20	2.28000 +0.15	2.29	2.05	2.13	435,172
12 Jun 20	2.13000 +0.07	2.21	2.05	2.11	522,657
11 Jun 20	2.06000 -0.32	2.37	2.03	2.37	1,037,181
10 Jun 20	2.38000 -0.18	2.54	2.36	2.53	566,048
09 Jun 20	2.56000 +0.03	2.59	2.40	2.50	463,832
08 Jun 20	2.53000 +0.06	2.58	2.46	2.48	763,152
05 Jun 20	2.47000 +0.03	2.59	2.44	2.50	875,823
04 Jun 20	2.44000 +0.06	2.48	2.28	2.35	665,819
03 Jun 20	2.38000 +0.32	2.39	2.05	2.05	927,496
02 Jun 20	2.06000 -0.05	2.16	1.95	1.96	904,389
01 Jun 20	2.11000 +0.01	2.20	2.03	2.11	504,535
29 May 20	2.10000 +0.01	2.12	2.03	2.06	416,912
28 May 20	2.09000 -0.09	2.25	2.07	2.22	473,395
27 May 20	2.18000 +0.06	2.20	2.07	2.18	468,438
26 May 20	2.12000 -0.06	2.27	2.07	2.27	588,478
22 May 20	2.18000 +0.13	2.24	2.01	2.06	532,031
21 May 20	2.05000 +0.12	2.07	1.90	1.91	603,976
20 May 20	1.93000 +0.02	2.00	1.86	1.94	442,768
19 May 20	1.91000 -0.05	2.00	1.90	1.96	389,218
18 May 20	1.96000 +0.05	2.00	1.89	2.00	627,778
15 May 20	1.91000 +0.08	1.94	1.78	1.84	402,650
14 May 20	1.83000 -0.09	1.91	1.75	1.88	488,507
13 May 20	1.92000 -0.09	2.01	1.82	2.00	778,608
12 May 20	2.00500 -0.07	2.15	2.00	2.10	754,069
11 May 20	2.08000 -0.08	2.20	2.06	2.16	551,658
08 May 20	2.16000 +0.09	2.18	2.05	2.12	499,937
07 May 20	2.07000 +0.03	2.15	2.02	2.04	489,186
06 May 20	2.04000 -0.08	2.15	2.02	2.15	403,589
05 May 20	2.12000 -0.11	2.29	2.09	2.26	441,834
04 May 20	2.23000 -0.07	2.34	2.13	2.30	723,750
01 May 20	2.30000 +0.07	2.30	2.11	2.17	694,845
30 Apr 20	2.23500 -0.17	2.40	2.16	2.36	673,665
29 Apr 20	2.40000 +0.32	2.45	2.13	2.45	1,697,468
28 Apr 20	2.08000 +0.18	2.08	1.82	1.98	692,691
27 Apr 20	1.90000 +0.05	1.94	1.83	1.88	532,092
24 Apr 20	1.85000 +0.03	1.90	1.76	1.85	316,547
23 Apr 20	1.82000 +0.06	1.87	1.75	1.76	397,707
22 Apr 20	1.76000 -0.01	1.80	1.69	1.80	284,923
21 Apr 20	1.77000 +0.00	1.79	1.68	1.74	207,728
20 Apr 20	1.77000 +0.00	1.85	1.69	1.71	446,360
17 Apr 20	1.77000 +0.07	1.93	1.70	1.75	604,304
16 Apr 20	1.70000 -0.14	1.85	1.70	1.81	461,641
15 Apr 20	1.84000 -0.12	2.00	1.82	1.92	411,194
14 Apr 20	1.96000 -0.06	2.13	1.92	2.06	522,884
13 Apr 20	2.02000 +0.02	2.05	1.90	2.00	352,806
09 Apr 20	2.00000 -0.01	2.20	1.96	2.06	451,466
08 Apr 20	2.01000 +0.11	2.01	1.83	1.93	439,522
07 Apr 20	1.90000 -0.04	2.04	1.88	2.04	559,315
06 Apr 20	1.94000 +0.21	1.95	1.77	1.80	622,520
03 Apr 20	1.73000 +0.02	1.74	1.58	1.71	437,637
02 Apr 20	1.71000 -0.01	1.75	1.63	1.72	275,811
01 Apr 20	1.72000 -0.18	1.84	1.71	1.83	573,988
31 Mar 20	1.90000 +0.16	1.90	1.70	1.71	746,173
30 Mar 20	1.74000 +0.07	1.74	1.60	1.62	396,972
27 Mar 20	1.67000 -0.09	1.74	1.60	1.71	594,327
26 Mar 20	1.76000 +0.18	1.87	1.60	1.61	1,015,971
25 Mar 20	1.58000 +0.23	1.64	1.33	1.43	1,215,301
24 Mar 20	1.35000 -0.09	1.54	1.35	1.51	1,728,045
23 Mar 20	1.44000 -0.12	1.66	1.40	1.58	392,854
20 Mar 20	1.56000 -0.08	1.74	1.47	1.67	718,796
19 Mar 20	1.64000 +0.26	1.71	1.39	1.41	489,464
18 Mar 20	1.38000 -0.28	1.63	1.36	1.55	629,256
17 Mar 20	1.66000 +0.22	1.70	1.35	1.51	808,771
16 Mar 20	1.44000 -0.29	1.76	1.41	1.75	746,653
13 Mar 20	1.73000 -0.16	2.10	1.62	2.03	1,334,472
12 Mar 20	1.89000 -0.38	2.14	1.88	2.14	722,327
11 Mar 20	2.27000 -0.09	2.44	2.20	2.31	795,391
10 Mar 20	2.36000 -0.16	2.64	2.34	2.56	633,055
09 Mar 20	2.52000 -0.27	2.66	2.50	2.65	541,235
06 Mar 20	2.79000 -0.19	2.98	2.75	2.91	382,006
05 Mar 20	2.98000 -0.13	3.08	2.95	3.03	373,894
04 Mar 20	3.11000 +0.05	3.13	3.03	3.09	446,716
03 Mar 20	3.06000 +0.09	3.19	2.97	2.97	684,144
02 Mar 20	2.97000 +0.01	3.01	2.85	2.88	504,974
28 Feb 20	2.96500 -0.01	3.05	2.89	2.89	666,785
27 Feb 20	2.97000 -0.10	3.21	2.93	2.99	439,995
26 Feb 20	3.07000 -0.02	3.12	2.86	3.07	844,661
25 Feb 20	3.09000 -0.13	3.31	3.07	3.23	489,475
24 Feb 20	3.22000 -0.10	3.29	3.21	3.25	330,583
21 Feb 20	3.32000 -0.05	3.39	3.31	3.38	298,718
20 Feb 20	3.37000 -0.05	3.44	3.33	3.42	492,220
19 Feb 20	3.42000 -0.03	3.52	3.39	3.45	628,592
18 Feb 20	3.45000 -0.07	3.50	3.42	3.50	471,876
14 Feb 20	3.52000 -0.10	3.65	3.43	3.65	495,983
13 Feb 20	3.62000 -0.07	3.68	3.46	3.68	429,343
12 Feb 20	3.69000 +0.09	3.76	3.61	3.62	435,780
11 Feb 20	3.60000 +0.19	3.62	3.41	3.42	562,145
10 Feb 20	3.41000 -0.03	3.54	3.37	3.45	528,406
07 Feb 20	3.44000 -0.15	3.63	3.40	3.60	565,280
06 Feb 20	3.59000 +0.00	3.70	3.54	3.63	531,001
05 Feb 20	3.59000 -0.03	3.75	3.55	3.70	453,850
04 Feb 20	3.62000 -0.13	3.86	3.60	3.77	941,491
03 Feb 20	3.75000 -0.14	4.20	3.72	3.93	868,258
31 Jan 20	3.89000 +0.08	3.90	3.71	3.81	881,513
30 Jan 20	3.81000 -0.47	4.27	3.75	4.25	1,408,452
29 Jan 20	4.27500 +0.51	4.68	4.24	4.40	2,717,853
28 Jan 20	3.77000 +0.00	3.87	3.73	3.78	723,522
27 Jan 20	3.77000 -0.16	3.92	3.73	3.87	876,369
24 Jan 20	3.93000 -0.05	3.97	3.83	3.96	779,142
23 Jan 20	3.98000 +0.03	4.04	3.79	4.00	2,276,084
22 Jan 20	3.95000 +0.29	3.97	3.69	3.77	2,164,041
21 Jan 20	3.66000 +0.38	4.00	3.58	3.70	1,342,214
17 Jan 20	3.28000 -0.15	3.59	3.25	3.48	826,975
16 Jan 20	3.43000 +0.18	3.46	3.28	3.32	651,175
15 Jan 20	3.25000 +0.22	3.33	3.01	3.01	844,781
14 Jan 20	3.03000 +0.29	3.06	2.74	2.80	1,206,524
13 Jan 20	2.74000 +0.12	2.74	2.60	2.62	389,868
10 Jan 20	2.62000 +0.01	2.64	2.59	2.60	368,282
09 Jan 20	2.61000 -0.04	2.68	2.60	2.67	378,413
08 Jan 20	2.65000 -0.06	2.79	2.63	2.73	387,882
07 Jan 20	2.71000 -0.07	2.76	2.67	2.71	338,423
06 Jan 20	2.78000 +0.04	2.80	2.71	2.71	375,969
03 Jan 20	2.74000 -0.02	2.78	2.69	2.70	412,322
02 Jan 20	2.76000 -0.06	2.89	2.76	2.85	546,486
31 Dec 19	2.82000 +0.02	2.82	2.79	2.80	279,314
30 Dec 19	2.80000 -0.02	2.83	2.75	2.83	423,129
27 Dec 19	2.82000 -0.21	3.04	2.80	3.03	470,832
26 Dec 19	3.03000 +0.23	3.05	2.79	2.84	409,357
24 Dec 19	2.80000 +0.04	2.83	2.75	2.77	324,461
23 Dec 19	2.76000 +0.00	2.79	2.67	2.76	366,834
20 Dec 19	2.76000 -0.03	2.82	2.74	2.79	666,442
19 Dec 19	2.79000 -0.01	2.82	2.76	2.82	247,109
18 Dec 19	2.80000 +0.03	2.82	2.73	2.78	740,017
17 Dec 19	2.77000 -0.04	2.83	2.77	2.80	473,104
16 Dec 19	2.81000 +0.00	2.88	2.79	2.82	513,569
13 Dec 19	2.81000 -0.03	2.87	2.78	2.82	383,551
12 Dec 19	2.84000 +0.02	2.91	2.81	2.81	289,052
11 Dec 19	2.82000 +0.03	2.86	2.77	2.80	310,317
10 Dec 19	2.79000 -0.06	2.86	2.78	2.85	291,182
09 Dec 19	2.85000 -0.03	2.94	2.85	2.87	338,890
06 Dec 19	2.88000 +0.03	2.96	2.88	2.88	304,157
05 Dec 19	2.85000 +0.09	2.87	2.78	2.78	351,448
04 Dec 19	2.76000 -0.04	2.88	2.74	2.74	613,621
03 Dec 19	2.80000 -0.15	2.94	2.73	2.90	718,880
02 Dec 19	2.95000 -0.13	3.14	2.90	3.10	773,789
29 Nov 19	3.08000 +0.03	3.10	3.00	3.00	516,646
27 Nov 19	3.05000 +0.14	3.06	2.83	2.93	469,904
26 Nov 19	2.91000 -0.05	3.03	2.90	2.96	1,468,943
25 Nov 19	2.96000 +0.13	3.05	2.84	2.84	532,788
22 Nov 19	2.83000 +0.07	2.85	2.75	2.78	422,845
21 Nov 19	2.76000 -0.02	2.80	2.70	2.78	550,351
20 Nov 19	2.78000 +0.03	2.80	2.70	2.74	706,484
19 Nov 19	2.75000 +0.06	2.77	2.68	2.70	573,680
18 Nov 19	2.69000 -0.06	2.79	2.68	2.79	488,750
15 Nov 19	2.75000 -0.06	2.83	2.69	2.82	356,522
14 Nov 19	2.81000 +0.13	2.82	2.67	2.67	487,392
13 Nov 19	2.68000 +0.00	2.73	2.65	2.68	411,491
12 Nov 19	2.68000 -0.01	2.75	2.66	2.72	312,775
11 Nov 19	2.69000 -0.08	2.80	2.67	2.77	269,083
08 Nov 19	2.77000 -0.10	2.88	2.77	2.86	397,491
07 Nov 19	2.87000 +0.01	2.91	2.83	2.88	442,034
06 Nov 19	2.86000 -0.11	2.99	2.85	2.99	457,006
05 Nov 19	2.97000 +0.21	2.97	2.76	2.78	608,149
04 Nov 19	2.76000 +0.20	2.81	2.61	2.65	646,755
01 Nov 19	2.56000 -0.04	2.66	2.46	2.57	555,864
31 Oct 19	2.60000 -0.15	2.69	2.56	2.61	437,294
30 Oct 19	2.75000 -0.14	2.79	2.48	2.74	1,778,131
29 Oct 19	2.89000 +0.00	2.95	2.83	2.92	470,460
28 Oct 19	2.89000 +0.11	2.90	2.76	2.76	289,083
25 Oct 19	2.78000 +0.03	2.83	2.74	2.76	250,603
24 Oct 19	2.75000 +0.02	2.77	2.71	2.77	220,470
23 Oct 19	2.73000 +0.10	2.74	2.60	2.63	243,936
22 Oct 19	2.63000 -0.09	2.71	2.60	2.71	306,872
21 Oct 19	2.72000 +0.06	2.75	2.63	2.69	233,944
18 Oct 19	2.66000 +0.10	2.69	2.53	2.53	387,175
17 Oct 19	2.56000 -0.08	2.64	2.55	2.64	278,173
16 Oct 19	2.64000 -0.04	2.70	2.61	2.68	164,635
15 Oct 19	2.68000 +0.05	2.72	2.62	2.62	184,460
14 Oct 19	2.63000 -0.04	2.66	2.56	2.66	269,298
11 Oct 19	2.67000 +0.09	2.75	2.62	2.62	247,944
10 Oct 19	2.58000 -0.04	2.63	2.56	2.63	301,675
09 Oct 19	2.62000 -0.01	2.66	2.58	2.64	259,256
08 Oct 19	2.63000 -0.10	2.74	2.62	2.71	303,938
07 Oct 19	2.73000 -0.01	2.82	2.71	2.73	334,846
04 Oct 19	2.74000 +0.05	2.75	2.66	2.68	382,540
03 Oct 19	2.69000 -0.04	2.75	2.62	2.72	536,824
02 Oct 19	2.73000 -0.07	2.77	2.66	2.77	427,523
01 Oct 19	2.80000 +0.03	2.83	2.70	2.72	593,855
30 Sep 19	2.77000 -0.08	2.87	2.76	2.86	525,285
27 Sep 19	2.85000 -0.06	2.99	2.85	2.92	311,080
26 Sep 19	2.91000 -0.12	3.04	2.87	3.03	268,117
25 Sep 19	3.03000 -0.08	3.11	3.02	3.10	280,431
24 Sep 19	3.11000 +0.04	3.14	3.04	3.08	554,098
23 Sep 19	3.07000 +0.10	3.08	2.92	3.00	330,815
20 Sep 19	2.97000 +0.08	3.06	2.88	2.88	2,505,559
19 Sep 19	2.89000 -0.03	2.99	2.88	2.94	504,200
18 Sep 19	2.92000 -0.16	3.10	2.88	3.09	585,411
17 Sep 19	3.08000 -0.05	3.17	3.06	3.12	432,701
16 Sep 19	3.13000 +0.10	3.13	3.00	3.02	662,221
13 Sep 19	3.03000 -0.01	3.13	3.02	3.06	551,544
12 Sep 19	3.04000 -0.12	3.21	3.03	3.20	620,853
11 Sep 19	3.16000 +0.15	3.25	3.00	3.02	640,571
10 Sep 19	3.01000 +0.04	3.13	2.90	2.97	1,196,641
09 Sep 19	2.97000 +0.15	3.00	2.81	2.85	585,018
06 Sep 19	2.82000 +0.16	2.85	2.67	2.69	540,947
05 Sep 19	2.66000 +0.06	2.70	2.62	2.63	450,656
04 Sep 19	2.60000 +0.00	2.65	2.55	2.65	326,441
03 Sep 19	2.60000 -0.08	2.70	2.55	2.67	446,275
30 Aug 19	2.68000 +0.05	2.70	2.63	2.66	300,855
29 Aug 19	2.63000 +0.01	2.66	2.60	2.65	289,324
28 Aug 19	2.62000 +0.04	2.64	2.54	2.56	342,393
27 Aug 19	2.58000 -0.04	2.68	2.53	2.64	481,104
26 Aug 19	2.62000 +0.01	2.73	2.58	2.61	326,352
23 Aug 19	2.61000 -0.13	2.75	2.60	2.73	579,100
22 Aug 19	2.74000 -0.04	2.85	2.68	2.81	747,939
21 Aug 19	2.78000 -0.03	2.91	2.77	2.86	495,340
20 Aug 19	2.81000 +0.02	2.83	2.75	2.79	723,092
19 Aug 19	2.79000 -0.04	2.92	2.73	2.85	1,403,856
16 Aug 19	2.83000 -0.23	2.91	2.35	2.56	2,942,000
15 Aug 19	3.06000 -0.29	3.42	3.03	3.36	2,282,218
14 Aug 19	3.35000 -0.12	3.45	3.31	3.42	648,497
13 Aug 19	3.47000 -0.02	3.61	3.44	3.50	613,166
12 Aug 19	3.49000 -0.07	3.56	3.37	3.53	642,692
09 Aug 19	3.56000 -0.15	3.73	3.55	3.68	396,584
08 Aug 19	3.71000 +0.08	3.76	3.62	3.63	407,226
07 Aug 19	3.63000 +0.04	3.64	3.52	3.56	267,743
06 Aug 19	3.59000 -0.04	3.71	3.57	3.67	450,055
05 Aug 19	3.63000 -0.25	3.84	3.61	3.78	695,153
02 Aug 19	3.88000 -0.14	4.13	3.85	4.02	387,846
01 Aug 19	4.02000 -0.12	4.18	3.99	4.11	348,473
31 Jul 19	4.14000 +0.03	4.27	4.09	4.10	473,589
30 Jul 19	4.11000 +0.07	4.14	3.98	4.00	231,665
29 Jul 19	4.04000 -0.05	4.12	4.01	4.12	201,116
26 Jul 19	4.09000 +0.05	4.12	4.00	4.06	434,649
25 Jul 19	4.04000 -0.05	4.09	3.89	4.06	501,272
24 Jul 19	4.09000 +0.10	4.12	3.97	3.99	751,087
23 Jul 19	3.99000 +0.07	4.01	3.90	3.94	478,465
22 Jul 19	3.92000 -0.06	4.02	3.85	4.00	566,950
19 Jul 19	3.98000 +0.18	3.99	3.77	3.77	849,200
18 Jul 19	3.80000 +0.17	3.81	3.61	3.63	740,855
17 Jul 19	3.63000 +0.03	3.67	3.57	3.59	406,859
16 Jul 19	3.60000 +0.09	3.64	3.50	3.50	260,927
15 Jul 19	3.51000 -0.10	3.64	3.50	3.62	324,678
12 Jul 19	3.61000 -0.04	3.64	3.51	3.62	420,845
11 Jul 19	3.65000 -0.01	3.68	3.55	3.64	348,493
10 Jul 19	3.66000 -0.04	3.75	3.59	3.70	311,681
09 Jul 19	3.70000 +0.02	3.71	3.65	3.67	303,008
08 Jul 19	3.68000 -0.13	3.85	3.67	3.79	366,187
05 Jul 19	3.81000 -0.05	3.84	3.72	3.82	289,184
03 Jul 19	3.86000 +0.04	3.88	3.81	3.84	105,428
02 Jul 19	3.82000 -0.09	3.91	3.64	3.75	404,314
01 Jul 19	3.91000 +0.04	4.02	3.88	3.88	498,534
28 Jun 19	3.87000 -0.01	3.90	3.74	3.87	1,028,059
27 Jun 19	3.88000 +0.09	3.89	3.77	3.80	375,713
26 Jun 19	3.79000 +0.00	3.85	3.77	3.79	270,577
25 Jun 19	3.79000 -0.07	3.93	3.76	3.85	782,455
24 Jun 19	3.86000 +0.09	3.93	3.77	3.79	821,127
21 Jun 19	3.77000 -0.15	3.91	3.66	3.89	1,804,589
20 Jun 19	3.92000 +0.10	3.93	3.77	3.86	716,072
19 Jun 19	3.82000 +0.08	3.82	3.70	3.75	575,445
18 Jun 19	3.74000 +0.04	3.91	3.67	3.74	756,355
17 Jun 19	3.70000 -0.01	3.72	3.56	3.71	425,816
14 Jun 19	3.71000 -0.01	3.79	3.66	3.70	545,577
13 Jun 19	3.72000 +0.05	3.73	3.59	3.67	537,480
12 Jun 19	3.67000 +0.13	3.67	3.49	3.52	389,013
11 Jun 19	3.54000 +0.00	3.62	3.51	3.54	1,235,273
10 Jun 19	3.54000 -0.06	3.67	3.45	3.46	806,599
07 Jun 19	3.60000 -0.11	3.71	3.00	3.52	3,267,914
06 Jun 19	3.71000 -0.01	3.73	3.65	3.70	365,836
05 Jun 19	3.72000 +0.04	3.81	3.69	3.71	624,916
04 Jun 19	3.68000 +0.01	3.75	3.62	3.62	1,173,579
03 Jun 19	3.67000 -0.04	3.74	3.64	3.74	446,214
31 May 19	3.71000 -0.01	3.73	3.58	3.70	659,111
30 May 19	3.72000 -0.09	3.85	3.71	3.80	481,652
29 May 19	3.81000 -0.06	3.91	3.79	3.84	488,070
28 May 19	3.87000 -0.10	3.97	3.85	3.96	441,881
24 May 19	3.97000 +0.03	4.00	3.93	3.95	1,008,862
23 May 19	3.94000 +0.01	3.97	3.88	3.90	669,547
22 May 19	3.93000 +0.03	3.94	3.84	3.89	561,312
21 May 19	3.90000 +0.03	3.95	3.87	3.88	321,463
20 May 19	3.87000 -0.04	3.90	3.78	3.78	380,561
17 May 19	3.91000 -0.01	3.96	3.82	3.87	342,349
16 May 19	3.92000 -0.02	4.05	3.92	3.94	296,867
15 May 19	3.94000 -0.05	3.98	3.89	3.96	599,274
14 May 19	3.99000 -0.01	4.09	3.99	4.01	521,770
13 May 19	4.00000 -0.14	4.07	3.98	4.05	547,383
10 May 19	4.14000 -0.04	4.16	4.05	4.16	350,918
09 May 19	4.18000 -0.03	4.21	4.09	4.18	1,020,222
08 May 19	4.21000 -0.01	4.24	4.12	4.20	358,713
07 May 19	4.22000 -0.15	4.35	4.19	4.32	405,715
06 May 19	4.37000 +0.06	4.40	4.17	4.22	401,091
03 May 19	4.31000 +0.11	4.35	4.17	4.23	710,047
02 May 19	4.20000 +0.15	4.22	3.97	4.04	503,447
01 May 19	4.05000 -0.09	4.17	4.00	4.14	1,566,127
30 Apr 19	4.14000 -0.21	4.35	4.13	4.35	1,313,911
29 Apr 19	4.35000 +0.00	4.39	4.25	4.36	386,748
26 Apr 19	4.35000 +0.10	4.41	4.26	4.28	895,227
25 Apr 19	4.25000 +0.01	4.36	4.04	4.18	1,132,685
24 Apr 19	4.24000 -0.18	4.62	4.05	4.61	1,587,919
23 Apr 19	4.42000 +0.25	4.51	4.12	4.19	1,014,048
22 Apr 19	4.17000 +0.07	4.18	4.06	4.10	406,744
18 Apr 19	4.10000 +0.09	4.13	3.93	3.98	630,742
17 Apr 19	4.01000 -0.24	4.35	3.96	4.27	659,932
16 Apr 19	4.25000 -0.02	4.31	4.20	4.28	297,796
15 Apr 19	4.27000 -0.13	4.43	4.24	4.41	328,153
12 Apr 19	4.40000 +0.08	4.48	4.33	4.35	444,217
11 Apr 19	4.32000 -0.08	4.40	4.24	4.39	1,439,971
10 Apr 19	4.40000 -0.15	4.56	4.37	4.55	988,276
09 Apr 19	4.55000 -0.04	4.59	4.46	4.59	631,351
08 Apr 19	4.59000 +0.10	4.61	4.43	4.44	527,316
05 Apr 19	4.49000 -0.08	4.59	4.47	4.58	647,334
04 Apr 19	4.57000 -0.07	4.69	4.45	4.65	500,142
03 Apr 19	4.64000 +0.09	4.71	4.42	4.57	812,521
02 Apr 19	4.55000 -0.02	4.55	4.48	4.54	476,261
01 Apr 19	4.57000 -0.20	4.83	4.54	4.75	756,422
29 Mar 19	4.77000 +0.07	4.78	4.69	4.71	580,612
28 Mar 19	4.70000 +0.03	4.76	4.57	4.69	542,604
27 Mar 19	4.67000 +0.04	4.68	4.45	4.61	457,976
26 Mar 19	4.63000 -0.01	4.78	4.60	4.70	426,915
25 Mar 19	4.64000 -0.07	4.73	4.58	4.70	297,632
22 Mar 19	4.71000 -0.09	4.89	4.71	4.78	663,093
21 Mar 19	4.80000 -0.05	4.96	4.75	4.82	663,328
20 Mar 19	4.85000 +0.04	4.91	4.72	4.82	681,732
19 Mar 19	4.81000 +0.14	4.84	4.63	4.70	508,870
18 Mar 19	4.67000 +0.21	4.68	4.39	4.40	814,230
15 Mar 19	4.46000 +0.05	4.57	4.32	4.41	5,724,901
14 Mar 19	4.41000 -0.17	4.60	4.40	4.56	1,448,370
13 Mar 19	4.58000 -0.05	4.74	4.51	4.65	1,324,126
12 Mar 19	4.63000 -0.09	4.78	4.52	4.72	1,415,498
11 Mar 19	4.72000 -0.05	4.83	4.58	4.80	1,389,766
08 Mar 19	4.77000 -0.15	4.95	4.71	4.88	868,195
07 Mar 19	4.92000 -0.08	4.99	4.83	4.99	491,337
06 Mar 19	5.00000 -0.12	5.13	4.93	5.11	507,124
05 Mar 19	5.12000 -0.02	5.21	5.01	5.08	613,854
04 Mar 19	5.14000 -0.02	5.18	4.99	5.17	671,439
01 Mar 19	5.16000 +0.34	5.21	4.84	4.84	781,520
28 Feb 19	4.82000 -0.14	5.01	4.81	4.95	593,064
27 Feb 19	4.96000 -0.07	5.05	4.95	5.00	433,996
26 Feb 19	5.03000 -0.16	5.20	4.97	5.19	587,314
25 Feb 19	5.19000 -0.09	5.33	5.16	5.30	549,121
22 Feb 19	5.28000 +0.01	5.40	5.18	5.28	946,318
21 Feb 19	5.27000 +0.10	5.28	5.11	5.17	1,172,257
20 Feb 19	5.17000 +0.07	5.19	5.06	5.09	588,376
19 Feb 19	5.10000 +0.17	5.13	4.90	4.94	571,464
15 Feb 19	4.93000 +0.12	4.96	4.80	4.84	623,399
14 Feb 19	4.81000 -0.10	4.98	4.75	4.91	568,059
13 Feb 19	4.91000 -0.09	5.06	4.90	5.00	914,404
12 Feb 19	5.00000 -0.25	5.33	4.94	5.25	1,231,898
11 Feb 19	5.25000 +0.13	5.28	5.05	5.11	1,439,347
08 Feb 19	5.12000 +0.18	5.13	4.85	4.90	1,320,795
07 Feb 19	4.94000 +0.00	4.95	4.74	4.92	1,285,627
06 Feb 19	4.94000 +0.20	4.97	4.65	4.75	1,329,528
05 Feb 19	4.74000 +0.17	4.75	4.54	4.57	1,197,214
04 Feb 19	4.57000 +0.24	4.57	4.30	4.37	1,178,256
01 Feb 19	4.33000 -0.07	4.43	4.29	4.40	521,133
31 Jan 19	4.40000 -0.01	4.50	4.37	4.39	656,614
30 Jan 19	4.41000 -0.03	4.50	4.32	4.48	472,650
29 Jan 19	4.44000 +0.19	4.49	4.21	4.35	944,303
28 Jan 19	4.25000 -0.22	4.62	4.22	4.48	1,151,465
25 Jan 19	4.47000 +0.22	4.52	4.18	4.28	1,748,218
24 Jan 19	4.25000 -0.17	4.41	4.13	4.41	849,928
23 Jan 19	4.42000 +0.45	4.61	4.12	4.50	3,011,385
22 Jan 19	3.97000 +0.10	4.06	3.88	3.91	802,798
18 Jan 19	3.87000 +0.03	3.93	3.55	3.82	1,079,470
17 Jan 19	3.84000 -0.04	3.91	3.73	3.86	453,685
16 Jan 19	3.88000 -0.06	4.05	3.80	3.98	885,414
15 Jan 19	3.94000 +0.00	4.02	3.83	3.94	661,970
14 Jan 19	3.94000 -0.06	4.06	3.86	3.98	998,708
11 Jan 19	4.00000 +0.15	4.12	3.78	3.81	1,208,463
10 Jan 19	3.85000 +0.11	3.93	3.70	3.70	407,455
09 Jan 19	3.74000 +0.12	3.75	3.60	3.64	372,517
08 Jan 19	3.62000 +0.07	3.67	3.54	3.59	315,230
07 Jan 19	3.55000 +0.12	3.60	3.42	3.43	550,867
04 Jan 19	3.43000 +0.11	3.48	3.31	3.36	385,177
03 Jan 19	3.32000 -0.18	3.52	3.29	3.46	590,488
02 Jan 19	3.50000 +0.09	3.55	3.28	3.36	696,271
31 Dec 18	3.41000 -0.04	3.49	3.34	3.45	503,860
28 Dec 18	3.45000 +0.14	3.50	3.23	3.31	758,068
27 Dec 18	3.31000 -0.05	3.38	3.23	3.24	629,387
26 Dec 18	3.36000 +0.05	3.38	3.16	3.32	1,366,333
24 Dec 18	3.31000 -0.08	3.38	3.26	3.36	422,064
21 Dec 18	3.39000 -0.02	3.58	3.26	3.49	3,281,533
20 Dec 18	3.41000 -0.20	3.73	3.23	3.62	3,240,470
19 Dec 18	3.61000 -0.03	3.74	3.51	3.64	1,612,618
18 Dec 18	3.64000 -0.01	3.78	3.58	3.71	670,801
17 Dec 18	3.65000 -0.13	3.80	3.62	3.78	770,203
14 Dec 18	3.78000 -0.01	3.82	3.74	3.75	699,006
13 Dec 18	3.79000 -0.09	3.92	3.78	3.91	492,376
12 Dec 18	3.88000 -0.03	4.01	3.87	3.96	503,296
11 Dec 18	3.91000 -0.06	4.01	3.85	4.01	524,591
10 Dec 18	3.97000 +0.12	4.00	3.82	3.83	658,556
07 Dec 18	3.85000 -0.08	3.91	3.76	3.90	612,161
06 Dec 18	3.93000 -0.04	3.94	3.75	3.92	870,173
04 Dec 18	3.97000 -0.03	4.03	3.82	4.00	742,128
03 Dec 18	4.00000 -0.10	4.13	3.96	4.11	1,219,066
30 Nov 18	4.10000 +0.04	4.24	4.01	4.02	917,742
29 Nov 18	4.06000 -0.13	4.23	4.05	4.15	546,679
28 Nov 18	4.19000 -0.08	4.32	4.19	4.26	649,367
27 Nov 18	4.27000 -0.17	4.39	4.24	4.39	381,011
26 Nov 18	4.44000 -0.07	4.58	4.22	4.58	717,597
23 Nov 18	4.51000 +0.21	4.60	4.25	4.25	268,666
21 Nov 18	4.30000 +0.07	4.40	4.26	4.28	384,404
20 Nov 18	4.23000 -0.23	4.45	4.15	4.42	830,511
19 Nov 18	4.46000 -0.25	4.69	4.43	4.66	660,005
16 Nov 18	4.71000 +0.10	4.74	4.55	4.59	600,794
15 Nov 18	4.61000 +0.02	4.65	4.50	4.56	340,156
14 Nov 18	4.59000 -0.17	4.82	4.54	4.82	330,794
13 Nov 18	4.76000 +0.00	4.85	4.67	4.81	486,711
12 Nov 18	4.76000 -0.25	5.06	4.73	4.98	809,108
09 Nov 18	5.01000 -0.21	5.27	5.00	5.15	856,786
08 Nov 18	5.22000 -0.02	5.26	5.08	5.20	892,171
07 Nov 18	5.24000 +0.36	5.30	4.94	5.00	2,369,304
06 Nov 18	4.88000 +0.09	4.90	4.72	4.80	787,582
05 Nov 18	4.79000 +0.04	4.79	4.65	4.75	878,518
02 Nov 18	4.75000 +0.06	4.75	4.53	4.69	1,290,710
01 Nov 18	4.69000 +0.20	4.80	4.21	4.21	2,106,855
31 Oct 18	4.49000 +1.05	4.82	4.25	4.25	3,810,357
30 Oct 18	3.44000 +0.06	3.50	3.34	3.45	955,656
29 Oct 18	3.38000 +0.02	3.49	3.34	3.43	767,200
26 Oct 18	3.36000 -0.14	3.48	3.30	3.44	996,082
25 Oct 18	3.50000 +0.06	3.55	3.36	3.48	1,927,798
24 Oct 18	3.44000 -0.20	3.75	3.41	3.64	575,787
23 Oct 18	3.64000 -0.06	3.71	3.55	3.63	776,441
22 Oct 18	3.70000 +0.09	3.76	3.54	3.64	1,147,048
19 Oct 18	3.61000 -0.08	3.74	3.59	3.69	562,452
18 Oct 18	3.69000 -0.09	3.79	3.68	3.78	360,457
17 Oct 18	3.78000 -0.06	3.92	3.71	3.85	712,060
16 Oct 18	3.84000 +0.15	3.94	3.69	3.76	1,988,007
15 Oct 18	3.69000 -0.05	3.86	3.68	3.71	1,182,721
12 Oct 18	3.74500 -0.18	4.03	3.73	3.99	1,238,822
11 Oct 18	3.92000 -0.09	4.08	3.92	3.95	628,368
10 Oct 18	4.01000 -0.17	4.24	4.00	4.17	1,749,372
09 Oct 18	4.18000 +0.04	4.34	4.14	4.14	620,637
08 Oct 18	4.14000 -0.17	4.40	4.10	4.30	1,010,192
05 Oct 18	4.31000 +0.04	4.46	4.22	4.26	492,483
04 Oct 18	4.27000 -0.02	4.35	4.19	4.30	680,385
03 Oct 18	4.29000 -0.07	4.47	4.26	4.40	822,896
02 Oct 18	4.36000 -0.15	4.57	4.32	4.48	935,253
01 Oct 18	4.51000 +0.01	4.80	4.46	4.60	996,637
28 Sep 18	4.50000 -0.10	4.64	4.40	4.60	1,142,417
27 Sep 18	4.60000 +0.60	4.78	3.95	4.00	5,846,700
26 Sep 18	4.00000 -0.15	4.15	4.00	4.15	262,713
25 Sep 18	4.15000 +0.15	4.15	4.00	4.10	708,345
24 Sep 18	4.00000 -0.10	4.10	3.95	4.05	559,953
21 Sep 18	4.10000 +0.20	4.15	3.80	3.90	2,319,305
20 Sep 18	3.90000 +0.00	3.95	3.80	3.95	817,526
19 Sep 18	3.90000 -0.05	4.10	3.80	3.90	1,353,246
18 Sep 18	3.95000 +0.10	3.95	3.90	3.90	380,754
17 Sep 18	3.85000 +0.05	3.85	3.70	3.85	545,679
14 Sep 18	3.80000 +0.00	3.85	3.75	3.80	316,797
13 Sep 18	3.80000 -0.03	3.95	3.80	3.85	304,600
12 Sep 18	3.82500 +0.03	3.85	3.78	3.80	270,844
11 Sep 18	3.80000 -0.15	3.95	3.80	3.95	418,739
10 Sep 18	3.95000 +0.15	4.10	3.75	3.80	618,780
07 Sep 18	3.80000 +0.05	3.80	3.70	3.75	260,886
06 Sep 18	3.75000 -0.15	4.00	3.70	3.90	258,216
05 Sep 18	3.90000 -0.10	4.05	3.75	4.05	604,047
04 Sep 18	4.00000 +0.00	4.05	3.90	3.95	694,760
31 Aug 18	4.00000 +0.03	4.15	3.95	3.95	473,663
30 Aug 18	3.97500 -0.13	4.10	3.92	4.05	715,315
29 Aug 18	4.10000 +0.05	4.32	3.95	4.00	459,629
28 Aug 18	4.05000 +0.00	4.10	4.05	4.10	194,198
27 Aug 18	4.05000 +0.10	4.10	3.95	3.95	445,864
24 Aug 18	3.95000 -0.05	4.10	3.95	4.00	356,960
23 Aug 18	4.00000 -0.10	4.10	4.00	4.00	386,639
22 Aug 18	4.10000 +0.10	4.15	4.00	4.00	493,969
21 Aug 18	4.00000 +0.13	4.05	3.75	3.95	696,599
20 Aug 18	3.87500 +0.00	4.13	3.85	3.95	788,354
17 Aug 18	3.87500 +0.35	4.15	3.65	3.85	1,590,732
16 Aug 18	3.52500 +0.05	3.55	3.45	3.45	339,227
15 Aug 18	3.47500 -0.15	3.55	3.20	3.25	409,209
14 Aug 18	3.62500 -0.13	3.85	3.55	3.75	387,630
13 Aug 18	3.75000 -0.10	3.90	3.75	3.85	326,417
10 Aug 18	3.85000 -0.10	4.00	3.80	3.95	271,091
09 Aug 18	3.95000 +0.05	3.95	3.80	3.90	342,000
08 Aug 18	3.90000 +0.05	3.90	3.70	3.85	405,282
07 Aug 18	3.85000 +0.00	3.90	3.75	3.85	196,700
06 Aug 18	3.85000 +0.05	3.90	3.75	3.80	182,986
03 Aug 18	3.80000 -0.05	3.85	3.75	3.85	230,291
02 Aug 18	3.85000 +0.05	3.95	3.75	3.75	240,434
01 Aug 18	3.80000 -0.05	3.90	3.70	3.80	474,053
31 Jul 18	3.85000 +0.10	3.90	3.75	3.80	242,055
30 Jul 18	3.75000 -0.15	4.00	3.75	3.90	713,103
27 Jul 18	3.90000 -0.20	4.10	3.90	4.10	325,183
26 Jul 18	4.10000 +0.00	4.15	4.05	4.10	317,164
25 Jul 18	4.10000 +0.10	4.10	4.00	4.00	304,122
24 Jul 18	4.00000 +0.00	4.05	3.95	4.00	310,321
23 Jul 18	4.00000 +0.00	4.00	3.95	3.95	170,128
20 Jul 18	4.00000 +0.05	4.00	3.90	3.95	318,497
19 Jul 18	3.95000 +0.00	4.00	3.90	3.95	300,605
18 Jul 18	3.95000 +0.05	4.00	3.85	3.90	239,807
17 Jul 18	3.90000 +0.05	3.95	3.80	3.85	203,271
16 Jul 18	3.85000 -0.05	3.90	3.80	3.90	178,989
13 Jul 18	3.90000 -0.10	4.10	3.85	4.00	608,081
12 Jul 18	4.00000 +0.00	4.05	3.95	4.00	176,232
11 Jul 18	4.00000 +0.05	4.05	3.90	4.00	388,395
10 Jul 18	3.95000 -0.02	4.03	3.90	4.00	646,578
09 Jul 18	3.97500 -0.15	4.15	3.95	4.15	567,898
06 Jul 18	4.12500 +0.07	4.15	4.05	4.05	133,106
05 Jul 18	4.05000 -0.02	4.15	4.00	4.10	299,411
03 Jul 18	4.07500 +0.00	4.10	3.95	4.00	356,934
02 Jul 18	4.07500 -0.03	4.15	4.00	4.10	489,758
29 Jun 18	4.10000 -0.10	4.23	4.10	4.20	783,496
28 Jun 18	4.20000 -0.10	4.40	4.20	4.30	437,045
27 Jun 18	4.30000 +0.25	4.35	4.05	4.05	779,646
26 Jun 18	4.05000 +0.20	4.10	3.88	3.90	386,523
25 Jun 18	3.85000 -0.15	4.10	3.80	4.00	953,009
22 Jun 18	4.00000 +0.08	4.15	3.95	4.00	1,637,086
21 Jun 18	3.92500 -0.27	4.25	3.90	4.20	1,630,509
20 Jun 18	4.20000 -0.13	4.35	4.10	4.30	784,765
19 Jun 18	4.32500 -0.08	4.40	4.25	4.35	352,636
18 Jun 18	4.40000 +0.05	4.40	4.18	4.35	518,900
15 Jun 18	4.35000 -0.35	4.78	4.35	4.70	1,401,244
14 Jun 18	4.70000 +0.10	4.75	4.50	4.60	466,437
13 Jun 18	4.60000 +0.15	4.65	4.35	4.45	570,882
12 Jun 18	4.45000 +0.00	4.45	4.35	4.40	230,583
11 Jun 18	4.45000 +0.10	4.45	4.35	4.35	207,840
08 Jun 18	4.35000 +0.00	4.45	4.30	4.30	227,364
07 Jun 18	4.35000 -0.05	4.45	4.25	4.45	373,823
06 Jun 18	4.40000 -0.03	4.45	4.40	4.45	276,942
05 Jun 18	4.42500 +0.03	4.45	4.30	4.35	410,149
04 Jun 18	4.40000 -0.10	4.50	4.35	4.50	280,521
01 Jun 18	4.50000 +0.10	4.50	4.30	4.30	555,966
31 May 18	4.40000 -0.10	4.55	4.40	4.50	289,905
30 May 18	4.50000 +0.20	4.65	4.35	4.35	541,520
29 May 18	4.30000 -0.10	4.35	4.15	4.30	642,583
25 May 18	4.40000 -0.55	5.00	4.25	4.95	3,563,374
24 May 18	4.95000 -0.10	5.05	4.90	5.00	279,441
23 May 18	5.05000 +0.15	5.10	4.85	4.90	241,644
22 May 18	4.90000 -0.10	5.00	4.85	4.95	255,079
21 May 18	5.00000 +0.00	5.05	4.90	5.00	298,079
18 May 18	5.00000 +0.10	5.10	4.85	4.95	510,186
17 May 18	4.90000 +0.10	4.93	4.80	4.85	255,352
16 May 18	4.80000 +0.10	4.90	4.70	4.75	405,305
15 May 18	4.70000 -0.10	4.82	4.70	4.80	425,521
14 May 18	4.80000 +0.05	4.90	4.72	4.80	331,487
11 May 18	4.75000 +0.00	4.80	4.70	4.80	246,877
10 May 18	4.75000 +0.10	4.90	4.65	4.70	334,566
09 May 18	4.65000 +0.15	4.70	4.50	4.50	389,023
08 May 18	4.50000 -0.15	4.65	4.45	4.65	429,142
07 May 18	4.65000 +0.05	4.70	4.60	4.60	251,681
04 May 18	4.60000 +0.00	4.75	4.50	4.60	639,088
03 May 18	4.60000 +0.32	4.60	4.35	4.35	692,258
02 May 18	4.27500 +0.00	4.40	4.15	4.25	739,576
01 May 18	4.27500 -0.72	4.63	4.10	4.50	1,405,868
30 Apr 18	5.00000 -0.05	5.15	4.90	5.10	515,148
27 Apr 18	5.05000 -0.05	5.15	5.05	5.10	171,262
26 Apr 18	5.10000 +0.00	5.15	5.05	5.10	319,490
25 Apr 18	5.10000 +0.05	5.10	4.95	5.05	231,380
24 Apr 18	5.05000 +0.00	5.10	4.95	5.05	286,940
23 Apr 18	5.05000 +0.00	5.10	4.95	5.05	258,600
20 Apr 18	5.05000 +0.00	5.10	4.95	5.00	151,801
19 Apr 18	5.05000 -0.10	5.20	5.00	5.10	360,264
18 Apr 18	5.15000 +0.00	5.30	5.05	5.20	379,636
17 Apr 18	5.15000 +0.30	5.20	4.80	4.85	495,538
16 Apr 18	4.85000 -0.05	4.95	4.80	4.95	1,112,262
13 Apr 18	4.90000 -0.05	4.95	4.85	4.95	242,052
12 Apr 18	4.95000 +0.20	4.95	4.70	4.75	318,416
11 Apr 18	4.75000 -0.05	4.85	4.70	4.80	398,758
10 Apr 18	4.80000 +0.00	4.95	4.80	4.85	457,713
09 Apr 18	4.80000 +0.10	4.90	4.70	4.75	264,141
06 Apr 18	4.70000 -0.15	4.90	4.60	4.85	337,796
05 Apr 18	4.85000 +0.15	4.90	4.75	4.80	328,503
04 Apr 18	4.70000 +0.10	4.75	4.50	4.55	477,633
03 Apr 18	4.60000 -0.05	4.80	4.60	4.65	654,387
02 Apr 18	4.65000 -0.35	5.00	4.60	4.95	606,752
29 Mar 18	5.00000 +0.00	5.10	4.90	5.00	614,559
28 Mar 18	5.00000 +0.10	5.05	4.90	4.90	396,031
27 Mar 18	4.90000 -0.20	5.10	4.85	5.10	458,002
26 Mar 18	5.10000 +0.15	5.13	4.90	5.00	501,240
23 Mar 18	4.95000 -0.10	5.10	4.90	5.00	539,511
22 Mar 18	5.05000 -0.13	5.25	5.05	5.10	414,301
21 Mar 18	5.17500 +0.00	5.30	5.15	5.25	459,115
20 Mar 18	5.17500 -0.13	5.30	4.75	5.25	712,267
19 Mar 18	5.30000 -0.10	5.50	5.25	5.40	429,789
16 Mar 18	5.40000 -0.15	5.60	5.31	5.55	1,709,102
15 Mar 18	5.55000 -0.10	5.65	5.45	5.65	1,242,362
14 Mar 18	5.65000 -0.05	5.75	5.60	5.70	299,890
13 Mar 18	5.70000 +0.05	5.80	5.60	5.65	456,926
12 Mar 18	5.65000 -0.15	5.80	5.60	5.75	422,454
09 Mar 18	5.80000 +0.20	5.80	5.55	5.60	634,045
08 Mar 18	5.60000 +0.00	5.70	5.56	5.60	397,201
07 Mar 18	5.60000 -0.05	5.65	5.50	5.60	376,906
06 Mar 18	5.65000 +0.05	5.65	5.50	5.65	499,477
05 Mar 18	5.60000 +0.05	5.70	5.50	5.55	591,893
02 Mar 18	5.55000 +0.25	5.65	5.25	5.30	588,129
01 Mar 18	5.30000 -0.25	5.60	5.30	5.50	894,763
28 Feb 18	5.55000 +0.30	5.70	5.30	5.40	1,261,766
27 Feb 18	5.25000 +0.05	5.35	5.15	5.20	449,334
26 Feb 18	5.20000 -0.03	5.30	5.15	5.30	522,453
23 Feb 18	5.22500 +0.17	5.25	5.00	5.05	559,082
22 Feb 18	5.05000 -0.10	5.25	5.00	5.20	508,931
21 Feb 18	5.15000 +0.00	5.20	5.10	5.15	494,871
20 Feb 18	5.15000 -0.10	5.30	5.10	5.25	386,879
16 Feb 18	5.25000 +0.00	5.40	5.15	5.20	348,657
15 Feb 18	5.25000 +0.10	5.25	5.05	5.20	522,747
14 Feb 18	5.15000 +0.05	5.25	5.00	5.05	567,028
13 Feb 18	5.10000 +0.05	5.15	4.95	5.05	636,529
12 Feb 18	5.05000 -0.15	5.25	5.00	5.25	893,896
09 Feb 18	5.20000 +0.15	5.25	4.90	5.25	1,660,361
08 Feb 18	5.05000 +0.05	5.20	5.00	5.05	698,020
07 Feb 18	5.00000 -0.18	5.20	5.00	5.15	847,598
06 Feb 18	5.17500 -0.07	5.30	4.90	5.05	1,322,285
05 Feb 18	5.25000 -0.65	5.90	5.00	5.85	1,773,699
02 Feb 18	5.90000 +0.10	6.00	5.55	5.80	2,020,672
01 Feb 18	5.80000 +0.15	6.00	5.55	5.65	2,453,693
31 Jan 18	5.65000 -0.20	6.15	5.60	5.90	2,876,851
30 Jan 18	5.85000 +0.30	5.90	5.45	5.50	2,177,573
29 Jan 18	5.55000 -0.10	5.75	5.55	5.60	1,283,803
26 Jan 18	5.65000 -0.05	5.75	5.55	5.70	1,325,242
25 Jan 18	5.70000 +0.10	5.75	5.50	5.65	1,487,638
24 Jan 18	5.60000 +0.40	5.70	5.30	5.50	2,194,386
23 Jan 18	5.20000 +0.05	5.25	5.07	5.20	870,528
22 Jan 18	5.15000 -0.15	5.35	5.05	5.20	813,384
19 Jan 18	5.30000 -0.05	5.40	5.20	5.30	921,305
18 Jan 18	5.35000 +0.15	5.45	5.10	5.20	3,337,713
17 Jan 18	5.20000 +0.20	5.22	4.95	5.00	1,556,051
16 Jan 18	5.00000 -0.05	5.20	4.75	5.15	1,165,999
12 Jan 18	5.05000 +0.15	5.05	4.90	4.90	1,022,856
11 Jan 18	4.90000 +0.30	5.00	4.50	4.55	1,084,653
10 Jan 18	4.60000 +0.05	4.65	4.45	4.60	516,884
09 Jan 18	4.55000 -0.10	4.69	4.50	4.60	835,773
08 Jan 18	4.65000 -0.10	4.80	4.60	4.75	571,454
05 Jan 18	4.75000 +0.20	4.78	4.50	4.60	487,561
04 Jan 18	4.55000 +0.05	4.60	4.45	4.50	524,025
03 Jan 18	4.50000 +0.00	4.60	4.45	4.45	871,771
02 Jan 18	4.50000 +0.20	4.50	4.28	4.35	813,972
29 Dec 17	4.30000 -0.15	4.53	4.25	4.45	702,179
28 Dec 17	4.45000 +0.00	4.55	4.40	4.50	606,929
27 Dec 17	4.45000 +0.00	4.60	4.35	4.45	542,294
26 Dec 17	4.45000 +0.20	4.60	4.30	4.30	977,570
22 Dec 17	4.25000 -0.10	4.40	4.20	4.40	545,141
21 Dec 17	4.35000 +0.20	4.40	4.10	4.15	2,119,727
20 Dec 17	4.15000 +0.10	4.25	4.05	4.10	1,025,156
19 Dec 17	4.05000 -0.25	4.30	3.95	4.30	2,902,043
18 Dec 17	4.30000 +0.05	4.40	4.15	4.25	1,485,915
15 Dec 17	4.25000 -0.20	4.53	3.95	4.45	8,036,966
14 Dec 17	4.45000 -0.10	4.70	4.35	4.55	1,785,219
13 Dec 17	4.55000 -0.50	4.88	4.55	4.80	1,891,934
12 Dec 17	5.05000 +0.20	5.05	4.90	4.90	549,866
11 Dec 17	4.85000 -0.05	5.00	4.80	4.90	762,518
08 Dec 17	4.90000 -0.25	5.10	4.85	5.10	651,815
07 Dec 17	5.15000 +0.30	5.19	4.80	4.85	1,471,576
06 Dec 17	4.85000 -0.05	4.95	4.80	4.90	464,313
05 Dec 17	4.90000 -0.25	5.15	4.90	5.10	1,204,655
04 Dec 17	5.15000 -0.10	5.30	5.10	5.30	716,508
01 Dec 17	5.25000 +0.10	5.30	4.85	4.85	1,640,145
30 Nov 17	5.15000 -0.05	5.35	5.05	5.30	1,184,641
29 Nov 17	5.20000 +0.00	5.25	5.05	5.25	1,076,182
28 Nov 17	5.20000 +0.00	5.25	5.05	5.20	1,147,292
27 Nov 17	5.20000 -0.10	5.30	5.10	5.30	723,889
24 Nov 17	5.30000 +0.00	5.35	5.20	5.30	560,672
22 Nov 17	5.30000 +0.30	5.30	5.00	5.05	1,057,340
21 Nov 17	5.00000 -0.05	5.25	4.95	5.20	1,561,602
20 Nov 17	5.05000 +0.25	5.30	4.95	5.30	3,178,997
17 Nov 17	4.80000 -0.10	5.10	4.75	4.85	1,351,159
16 Nov 17	4.90000 +0.20	4.95	4.66	4.75	1,043,623
15 Nov 17	4.70000 +0.10	4.75	4.54	4.60	618,233
14 Nov 17	4.60000 +0.10	4.70	4.40	4.40	653,928
13 Nov 17	4.50000 -0.15	4.60	4.40	4.60	410,587
10 Nov 17	4.65000 +0.10	4.75	4.50	4.60	480,447
09 Nov 17	4.55000 -0.05	4.60	4.45	4.55	561,367
08 Nov 17	4.60000 -0.15	4.70	4.46	4.70	653,872
07 Nov 17	4.75000 -0.05	4.85	4.70	4.75	477,587
06 Nov 17	4.80000 +0.10	4.85	4.70	4.75	432,874
03 Nov 17	4.70000 +0.02	4.90	4.60	4.70	793,577
02 Nov 17	4.68000 -0.10	4.95	4.65	4.75	823,537
01 Nov 17	4.78000 +0.03	4.80	4.25	4.30	641,747
31 Oct 17	4.75000 +0.05	4.80	4.55	4.55	757,024
30 Oct 17	4.70000 -0.15	4.95	4.70	4.90	651,201
27 Oct 17	4.85000 +0.30	4.95	4.55	4.55	1,236,904
26 Oct 17	4.55000 +0.15	4.70	4.35	4.35	1,019,294
25 Oct 17	4.40000 +0.45	4.50	4.10	4.10	889,162
24 Oct 17	3.95000 -0.30	4.35	3.95	4.30	768,069
23 Oct 17	4.25000 -0.05	4.35	4.20	4.30	198,412
20 Oct 17	4.30000 +0.00	4.35	4.15	4.35	531,356
19 Oct 17	4.30000 +0.05	4.35	4.15	4.20	344,733
18 Oct 17	4.25000 +0.00	4.30	4.10	4.25	663,335
17 Oct 17	4.25000 +0.05	4.35	4.10	4.15	385,626
16 Oct 17	4.20000 +0.05	4.25	4.05	4.10	485,813
13 Oct 17	4.15000 -0.05	4.25	4.10	4.20	505,209
12 Oct 17	4.20000 +0.05	4.25	4.05	4.05	1,014,237
11 Oct 17	4.15000 -0.10	4.30	4.03	4.25	1,016,044
10 Oct 17	4.25000 +0.05	4.30	4.15	4.25	269,705
09 Oct 17	4.20000 -0.25	4.40	4.13	4.40	285,302
06 Oct 17	4.45000 +0.15	4.50	4.20	4.30	422,021
05 Oct 17	4.30000 +0.10	4.40	4.25	4.25	274,091
04 Oct 17	4.20000 +0.05	4.30	4.10	4.10	604,175
03 Oct 17	4.15000 +0.20	4.25	3.95	4.00	895,855
02 Oct 17	3.95000 -0.05	4.15	3.90	4.05	1,537,607
29 Sep 17	4.00000 -0.15	4.15	3.95	4.15	1,409,718
28 Sep 17	4.15000 -0.15	4.35	4.07	4.35	1,099,713
27 Sep 17	4.30000 -0.10	4.40	4.15	4.25	733,695
26 Sep 17	4.40000 -0.05	4.53	4.30	4.45	688,369
25 Sep 17	4.45000 -0.05	4.60	4.40	4.50	247,685
22 Sep 17	4.50000 +0.05	4.50	4.35	4.45	326,607
21 Sep 17	4.45000 -0.15	4.65	4.40	4.60	382,899
20 Sep 17	4.60000 +0.05	4.68	4.40	4.50	469,162
19 Sep 17	4.55000 +0.05	4.68	4.45	4.45	640,031
18 Sep 17	4.50000 +0.25	4.50	4.25	4.30	436,523
15 Sep 17	4.25000 +0.05	4.40	4.15	4.20	1,461,639
14 Sep 17	4.20000 +0.10	4.20	4.10	4.10	296,669
13 Sep 17	4.10000 -0.05	4.20	4.10	4.15	344,797
12 Sep 17	4.15000 +0.00	4.20	4.10	4.15	245,959
11 Sep 17	4.15000 +0.00	4.15	4.10	4.15	212,961
08 Sep 17	4.15000 +0.00	4.15	4.05	4.15	327,214
07 Sep 17	4.15000 +0.00	4.15	4.10	4.15	299,848
06 Sep 17	4.15000 +0.03	4.15	4.05	4.10	472,581
05 Sep 17	4.12500 +0.03	4.15	4.00	4.00	299,817
01 Sep 17	4.10000 -0.05	4.15	4.00	4.10	363,805
31 Aug 17	4.15000 +0.15	4.15	4.00	4.05	751,320
30 Aug 17	4.00000 -0.05	4.10	4.00	4.10	228,391
29 Aug 17	4.05000 -0.10	4.14	4.00	4.10	278,910
28 Aug 17	4.15000 +0.05	4.15	4.05	4.10	363,652
25 Aug 17	4.10000 +0.05	4.13	4.05	4.10	391,353
24 Aug 17	4.05000 -0.05	4.15	4.03	4.15	485,643
23 Aug 17	4.10000 +0.05	4.10	3.60	3.80	748,679
22 Aug 17	4.05000 +0.15	4.15	3.90	3.95	767,019
21 Aug 17	3.90000 -0.15	4.03	3.85	4.00	331,255
18 Aug 17	4.05000 +0.00	4.10	3.95	4.00	396,484
17 Aug 17	4.05000 +0.05	4.10	3.95	4.00	478,796
16 Aug 17	4.00000 -0.10	4.10	3.95	4.10	580,070
15 Aug 17	4.10000 -0.05	4.18	4.05	4.15	436,694
14 Aug 17	4.15000 +0.15	4.15	4.00	4.05	364,838
11 Aug 17	4.00000 -0.10	4.15	4.00	4.10	264,844
10 Aug 17	4.10000 -0.10	4.22	4.03	4.20	326,058
09 Aug 17	4.20000 +0.10	4.25	4.00	4.10	691,753
08 Aug 17	4.10000 +0.00	4.15	4.10	4.10	263,893
07 Aug 17	4.10000 -0.30	4.35	4.10	4.35	408,204
04 Aug 17	4.40000 +0.15	4.45	4.20	4.25	787,265
03 Aug 17	4.25000 +0.15	4.30	4.05	4.05	536,692
02 Aug 17	4.10000 -0.30	4.35	4.05	4.35	646,715
01 Aug 17	4.40000 +0.15	4.40	4.25	4.30	773,087
31 Jul 17	4.25000 +0.00	4.50	4.18	4.30	939,012
28 Jul 17	4.25000 -0.15	4.45	4.15	4.40	817,895
27 Jul 17	4.40000 -0.05	4.60	4.38	4.50	324,232
26 Jul 17	4.45000 +0.00	4.50	4.35	4.50	357,631
25 Jul 17	4.45000 +0.05	4.50	4.35	4.40	357,971
24 Jul 17	4.40000 -0.05	4.45	4.25	4.45	808,026
21 Jul 17	4.45000 -0.15	4.65	4.35	4.65	572,221
20 Jul 17	4.60000 +0.00	4.65	4.50	4.60	629,934
19 Jul 17	4.60000 +0.00	4.60	4.50	4.55	211,036
18 Jul 17	4.60000 -0.10	4.80	4.55	4.75	297,697
17 Jul 17	4.70000 -0.10	4.90	4.65	4.80	498,158
14 Jul 17	4.80000 +0.10	4.83	4.70	4.70	347,808
13 Jul 17	4.70000 +0.00	4.75	4.55	4.70	273,458
12 Jul 17	4.70000 +0.15	4.70	4.45	4.55	440,120
11 Jul 17	4.55000 +0.00	4.70	4.55	4.60	209,371
10 Jul 17	4.55000 +0.00	4.65	4.45	4.50	306,176
07 Jul 17	4.55000 +0.10	4.60	4.40	4.45	285,912
06 Jul 17	4.45000 -0.10	4.60	4.45	4.55	243,904
05 Jul 17	4.55000 -0.05	4.75	4.45	4.55	749,980
03 Jul 17	4.60000 -0.15	4.80	4.55	4.75	234,788
30 Jun 17	4.75000 +0.05	4.80	4.55	4.70	680,583
29 Jun 17	4.70000 +0.05	4.75	4.55	4.65	440,157
28 Jun 17	4.65000 -0.05	4.78	4.60	4.75	332,671
27 Jun 17	4.70000 -0.05	4.80	4.65	4.75	297,646
26 Jun 17	4.75000 +0.12	4.80	4.60	4.65	752,214
23 Jun 17	4.63000 +0.13	4.65	4.50	4.55	390,525
22 Jun 17	4.50000 +0.05	4.72	4.45	4.45	615,868
21 Jun 17	4.45000 +0.00	4.50	4.40	4.45	217,321
20 Jun 17	4.45000 +0.00	4.50	4.35	4.40	476,674
19 Jun 17	4.45000 +0.10	4.45	4.20	4.35	428,674
16 Jun 17	4.35000 +0.25	4.35	4.00	4.05	1,090,504
15 Jun 17	4.10000 +0.05	4.10	4.00	4.05	292,765
14 Jun 17	4.05000 -0.10	4.15	4.00	4.15	284,389
13 Jun 17	4.15000 +0.05	4.15	4.00	4.10	648,252
12 Jun 17	4.10000 -0.25	4.40	4.05	4.35	811,935
09 Jun 17	4.35000 +0.00	4.40	4.25	4.30	392,461
08 Jun 17	4.35000 +0.10	4.35	4.20	4.25	441,777
07 Jun 17	4.25000 +0.05	4.25	4.15	4.20	347,396
06 Jun 17	4.20000 -0.05	4.30	4.13	4.20	303,300
05 Jun 17	4.25000 +0.05	4.25	4.16	4.20	552,940
02 Jun 17	4.20000 +0.05	4.29	4.10	4.10	520,701
01 Jun 17	4.15000 +0.05	4.28	4.00	4.00	1,194,085
31 May 17	4.10000 +0.05	4.18	3.95	4.05	1,366,662
30 May 17	4.05000 -0.10	4.15	4.05	4.10	457,033
26 May 17	4.15000 +0.15	4.15	3.95	4.00	501,247
25 May 17	4.00000 -0.05	4.05	3.95	4.05	313,452
24 May 17	4.05000 +0.00	4.10	4.00	4.10	445,474
23 May 17	4.05000 +0.00	4.10	3.95	4.05	868,950
22 May 17	4.05000 +0.05	4.10	3.85	4.00	636,352
19 May 17	4.00000 +0.05	4.05	3.95	3.95	411,531
18 May 17	3.95000 -0.10	4.15	3.95	4.10	861,922
17 May 17	4.05000 -0.05	4.10	4.00	4.10	936,979
16 May 17	4.10000 -0.05	4.25	4.00	4.20	984,816
15 May 17	4.15000 +0.05	4.35	4.10	4.25	1,038,360
12 May 17	4.10000 -0.05	4.19	4.05	4.10	434,695
11 May 17	4.15000 -0.05	4.25	4.10	4.20	557,981
10 May 17	4.20000 -0.10	4.40	4.15	4.30	862,391
09 May 17	4.30000 +0.10	4.35	4.15	4.20	659,310
08 May 17	4.20000 +0.05	4.25	4.15	4.20	409,304
05 May 17	4.15000 -0.05	4.25	4.15	4.20	448,126
04 May 17	4.20000 +0.10	4.20	4.05	4.15	1,716,314
03 May 17	4.10000 -0.10	4.20	4.05	4.10	837,885
02 May 17	4.20000 -0.18	4.40	4.10	4.40	2,685,849
01 May 17	4.38000 -0.17	4.50	4.35	4.50	1,120,468
28 Apr 17	4.55000 -0.05	4.55	4.06	4.10	1,697,437
27 Apr 17	4.60000 -0.20	4.85	4.58	4.85	1,048,284
26 Apr 17	4.80000 +0.10	4.85	4.70	4.70	540,434
25 Apr 17	4.70000 +0.05	4.80	4.65	4.70	767,569
24 Apr 17	4.65000 +0.00	4.75	4.60	4.70	532,836
21 Apr 17	4.65000 -0.05	4.75	4.60	4.70	532,318
20 Apr 17	4.70000 +0.00	4.80	4.63	4.75	278,730
19 Apr 17	4.70000 +0.00	4.80	4.70	4.75	381,230
18 Apr 17	4.70000 +0.05	4.75	4.60	4.60	450,507
17 Apr 17	4.65000 +0.05	4.75	4.55	4.65	998,559
13 Apr 17	4.60000 -0.15	4.80	4.55	4.75	1,189,332
12 Apr 17	4.75000 -0.20	4.95	4.75	4.90	620,284
11 Apr 17	4.95000 -0.05	5.20	4.90	5.10	793,274
10 Apr 17	5.00000 +0.35	5.00	4.63	4.65	3,461,868
07 Apr 17	4.65000 -0.10	4.72	4.60	4.70	1,564,588
06 Apr 17	4.75000 +0.05	4.75	4.60	4.70	961,445
05 Apr 17	4.70000 +0.02	4.75	4.65	4.65	630,972
04 Apr 17	4.68000 -0.07	4.80	4.65	4.75	356,152
03 Apr 17	4.75000 +0.00	4.75	4.65	4.70	1,181,721
31 Mar 17	4.75000 +0.05	4.75	4.68	4.70	999,075
30 Mar 17	4.70000 -0.05	4.80	4.70	4.70	767,748
29 Mar 17	4.75000 +0.00	4.80	4.70	4.70	505,848
28 Mar 17	4.75000 -0.05	4.80	4.70	4.75	756,430
27 Mar 17	4.80000 +0.00	4.90	4.75	4.75	805,257
24 Mar 17	4.80000 -0.05	4.90	4.75	4.85	648,189
23 Mar 17	4.85000 +0.05	4.90	4.75	4.80	1,659,876
22 Mar 17	4.80000 +0.05	4.85	4.70	4.80	1,224,916
21 Mar 17	4.75000 -0.10	4.95	4.72	4.90	840,773
20 Mar 17	4.85000 -0.20	5.10	4.85	5.05	882,492
17 Mar 17	5.05000 +0.05	5.10	4.95	4.95	1,690,595
16 Mar 17	5.00000 +0.00	5.10	5.00	5.05	355,040
15 Mar 17	5.00000 +0.00	5.05	4.95	5.00	943,341
14 Mar 17	5.00000 +0.05	5.05	4.88	4.95	495,351
13 Mar 17	4.95000 -0.05	5.08	4.95	4.95	480,071
10 Mar 17	5.00000 -0.15	5.18	4.93	5.10	798,702
09 Mar 17	5.15000 +0.00	5.23	5.05	5.20	827,676
08 Mar 17	5.15000 -0.10	5.30	5.15	5.30	385,679
07 Mar 17	5.25000 +0.00	5.35	5.20	5.25	373,160
06 Mar 17	5.25000 -0.20	5.45	5.25	5.40	810,422
03 Mar 17	5.45000 +0.10	5.50	5.20	5.40	1,005,312
02 Mar 17	5.35000 +0.00	5.50	5.30	5.35	1,775,069
01 Mar 17	5.35000 +0.20	5.45	5.15	5.15	2,031,211
28 Feb 17	5.15000 -0.25	5.43	5.10	5.40	759,147
27 Feb 17	5.40000 -0.05	5.50	5.35	5.40	595,429
24 Feb 17	5.45000 +0.02	5.45	5.35	5.40	514,423
23 Feb 17	5.43000 +0.00	5.50	5.30	5.50	657,844
22 Feb 17	5.43000 -0.07	5.55	5.40	5.50	441,478
21 Feb 17	5.50000 -0.05	5.65	5.45	5.60	367,514
17 Feb 17	5.55000 +0.10	5.55	5.45	5.50	412,995
16 Feb 17	5.45000 -0.05	5.50	5.40	5.45	666,885
15 Feb 17	5.50000 +0.05	5.55	5.35	5.40	849,767
14 Feb 17	5.45000 +0.05	5.53	5.35	5.40	747,205
13 Feb 17	5.40000 -0.20	5.65	5.40	5.60	443,462
10 Feb 17	5.60000 +0.00	5.70	5.55	5.60	289,715
09 Feb 17	5.60000 +0.00	5.70	5.55	5.60	520,380
08 Feb 17	5.60000 -0.10	5.75	5.45	5.70	630,085
07 Feb 17	5.70000 -0.10	5.75	5.60	5.75	369,344
06 Feb 17	5.80000 +0.20	5.95	5.60	5.70	1,648,831
03 Feb 17	5.60000 +0.10	5.60	5.47	5.55	653,471
02 Feb 17	5.50000 -0.10	5.60	5.35	5.60	847,123
01 Feb 17	5.60000 -0.15	6.00	5.25	5.40	1,883,055
31 Jan 17	5.75000 +0.25	5.75	5.38	5.45	1,775,062
30 Jan 17	5.50000 +0.20	5.50	5.20	5.30	971,536
27 Jan 17	5.30000 +0.25	5.35	5.00	5.05	670,253
26 Jan 17	5.05000 -0.15	5.25	4.95	5.15	666,279
25 Jan 17	5.20000 +0.00	5.30	5.10	5.15	274,874
24 Jan 17	5.20000 +0.10	5.25	4.95	5.05	786,251
23 Jan 17	5.10000 -0.10	5.25	5.10	5.15	262,383
20 Jan 17	5.20000 -0.10	5.35	5.15	5.35	523,144
19 Jan 17	5.30000 -0.05	5.35	5.25	5.35	417,591
18 Jan 17	5.35000 +0.10	5.35	5.15	5.30	425,381
17 Jan 17	5.25000 -0.15	5.40	5.20	5.40	407,952
13 Jan 17	5.40000 +0.10	5.40	5.25	5.30	561,455
12 Jan 17	5.30000 +0.00	5.30	5.13	5.30	571,367
11 Jan 17	5.30000 +0.25	5.30	5.00	5.10	947,204
10 Jan 17	5.05000 +0.05	5.10	4.70	4.95	924,958
09 Jan 17	5.00000 +0.05	5.05	4.90	4.95	706,628
06 Jan 17	4.95000 +0.05	5.00	4.80	4.85	644,171
05 Jan 17	4.90000 +0.15	4.90	4.70	4.75	1,216,187
04 Jan 17	4.75000 +0.05	4.80	4.65	4.70	650,040
03 Jan 17	4.70000 +0.10	4.70	4.55	4.65	401,356
30 Dec 16	4.60000 -0.10	4.75	4.55	4.65	523,247
29 Dec 16	4.70000 +0.10	4.75	4.55	4.60	358,650
28 Dec 16	4.60000 +0.00	4.70	4.55	4.60	614,692
27 Dec 16	4.60000 +0.00	4.70	4.45	4.60	659,537
23 Dec 16	4.60000 -0.15	4.75	4.55	4.70	651,343
22 Dec 16	4.75000 +0.00	4.90	4.65	4.80	1,477,562
21 Dec 16	4.75000 +0.10	4.80	4.50	4.60	1,269,567
20 Dec 16	4.65000 -0.20	4.90	4.60	4.90	1,250,014
19 Dec 16	4.85000 -0.20	5.05	4.80	5.00	774,663
16 Dec 16	5.05000 +0.05	5.05	4.95	5.00	775,720
15 Dec 16	5.00000 +0.10	5.00	4.84	4.85	491,892
14 Dec 16	4.90000 -0.25	5.05	4.85	4.90	654,676
13 Dec 16	5.15000 -0.05	5.25	5.10	5.25	294,693
12 Dec 16	5.20000 -0.05	5.30	5.05	5.25	460,948
09 Dec 16	5.25000 +0.05	5.30	5.20	5.25	365,357
08 Dec 16	5.20000 +0.15	5.25	5.00	5.05	398,282
07 Dec 16	5.05000 +0.00	5.20	5.00	5.00	271,612
06 Dec 16	5.05000 +0.10	5.10	4.95	5.00	276,133
05 Dec 16	4.95000 +0.00	5.05	4.90	5.00	291,514
02 Dec 16	4.95000 +0.00	5.15	4.90	4.90	736,223
01 Dec 16	4.95000 -0.10	5.15	4.80	4.85	925,944
30 Nov 16	5.05000 -0.10	5.20	5.00	5.20	456,147
29 Nov 16	5.15000 +0.00	5.20	5.10	5.20	272,573
28 Nov 16	5.15000 -0.15	5.25	5.10	5.20	496,651
25 Nov 16	5.30000 +0.05	5.30	5.15	5.20	220,845
23 Nov 16	5.25000 +0.05	5.25	5.10	5.25	264,658
22 Nov 16	5.20000 -0.10	5.25	5.10	5.20	399,679
21 Nov 16	5.30000 +0.00	5.30	5.10	5.30	364,563
18 Nov 16	5.30000 +0.05	5.30	5.10	5.25	424,876
17 Nov 16	5.25000 +0.00	5.40	5.15	5.30	479,578
16 Nov 16	5.25000 -0.15	5.30	5.15	5.30	392,641
15 Nov 16	5.40000 +0.40	5.40	5.00	5.00	700,317
14 Nov 16	5.00000 -0.35	5.35	5.00	5.35	537,775
11 Nov 16	5.35000 +0.30	5.35	4.95	5.05	883,230
10 Nov 16	5.05000 +0.40	5.10	4.55	4.65	895,761
09 Nov 16	4.65000 -0.10	4.90	4.55	4.75	896,480
08 Nov 16	4.75000 -0.05	4.80	4.70	4.75	264,963
07 Nov 16	4.80000 +0.05	4.85	4.72	4.80	365,464
04 Nov 16	4.75000 +0.00	4.80	4.70	4.75	522,755
03 Nov 16	4.75000 -0.20	4.95	4.70	4.90	562,555
02 Nov 16	4.95000 +0.05	5.07	4.85	4.85	771,883
01 Nov 16	4.90000 +0.00	5.00	4.80	4.85	873,078
31 Oct 16	4.90000 -0.10	5.20	4.90	5.00	810,930
28 Oct 16	5.00000 -0.40	5.30	5.00	5.20	1,517,299
27 Oct 16	5.40000 +0.10	5.45	5.20	5.25	564,674
26 Oct 16	5.30000 -0.05	5.35	5.20	5.35	532,293
25 Oct 16	5.35000 -0.20	5.55	5.35	5.50	337,423
24 Oct 16	5.55000 +0.20	5.55	5.30	5.35	415,369
21 Oct 16	5.35000 -0.30	5.65	5.35	5.55	397,282
20 Oct 16	5.65000 +0.15	5.70	5.45	5.50	1,443,293
19 Oct 16	5.50000 -0.15	5.61	5.45	5.60	335,238
18 Oct 16	5.65000 +0.05	5.70	5.45	5.60	476,059
17 Oct 16	5.60000 +0.07	5.65	5.35	5.50	335,636
14 Oct 16	5.53000 -0.14	5.76	5.53	5.67	287,650
13 Oct 16	5.67000 -0.13	5.86	5.63	5.76	354,043
12 Oct 16	5.80000 +0.13	5.84	5.67	5.70	418,194
11 Oct 16	5.67000 -0.24	5.97	5.61	5.91	399,886
10 Oct 16	5.91000 +0.04	6.05	5.90	5.90	224,822
07 Oct 16	5.87000 -0.03	5.97	5.82	5.89	221,988
06 Oct 16	5.90000 -0.04	5.97	5.86	5.97	282,565
05 Oct 16	5.94000 +0.05	6.02	5.84	5.89	719,929
04 Oct 16	5.89000 -0.09	6.15	5.86	6.01	1,085,612
03 Oct 16	5.98000 -0.39	6.26	5.86	6.24	1,149,460
30 Sep 16	6.37000 +0.14	6.39	6.12	6.29	995,802
29 Sep 16	6.23000 +0.07	6.26	6.12	6.12	1,106,801
28 Sep 16	6.16000 +0.32	6.18	5.84	5.90	1,681,716
27 Sep 16	5.84000 +0.31	5.85	5.51	5.58	522,933
26 Sep 16	5.53000 -0.13	5.64	5.52	5.64	294,049
23 Sep 16	5.66000 -0.18	5.85	5.63	5.85	453,946
22 Sep 16	5.84000 +0.04	5.92	5.77	5.83	1,423,806
21 Sep 16	5.80000 +0.12	5.81	5.66	5.70	569,028
20 Sep 16	5.68000 +0.09	5.70	5.56	5.59	447,026
19 Sep 16	5.59000 +0.14	5.60	5.37	5.48	396,112
16 Sep 16	5.45000 -0.01	5.55	5.40	5.45	1,799,801
15 Sep 16	5.46000 -0.02	5.49	5.43	5.49	530,101
14 Sep 16	5.48000 +0.04	5.54	5.45	5.49	528,053
13 Sep 16	5.44000 -0.06	5.68	5.40	5.61	685,470
12 Sep 16	5.50000 +0.15	5.50	5.34	5.35	399,161
09 Sep 16	5.35000 -0.20	5.53	5.35	5.48	414,320
08 Sep 16	5.55000 -0.01	5.63	5.50	5.56	383,696
07 Sep 16	5.56000 +0.01	5.70	5.53	5.58	663,380
06 Sep 16	5.55000 +0.13	5.56	5.33	5.40	517,523
02 Sep 16	5.42000 +0.12	5.50	5.33	5.37	890,374
01 Sep 16	5.30000 -0.03	5.36	5.25	5.31	584,890
31 Aug 16	5.33000 -0.03	5.57	5.26	5.57	928,957
30 Aug 16	5.36000 -0.12	5.56	5.36	5.39	619,587
29 Aug 16	5.48000 +0.10	5.48	5.22	5.37	417,607
26 Aug 16	5.38000 +0.05	5.42	5.32	5.32	481,577
25 Aug 16	5.33000 +0.09	5.34	5.22	5.24	385,950
24 Aug 16	5.24000 -0.10	5.32	5.20	5.30	515,036
23 Aug 16	5.34000 +0.03	5.41	5.32	5.33	466,465
22 Aug 16	5.31000 +0.00	5.40	5.21	5.25	682,879
19 Aug 16	5.31000 +0.31	5.32	5.00	5.00	1,828,913
18 Aug 16	5.00000 -0.75	5.26	4.91	4.95	2,963,587
17 Aug 16	5.75000 +0.27	5.77	5.49	5.55	1,046,263
16 Aug 16	5.48000 -0.03	5.57	5.44	5.50	357,206
15 Aug 16	5.51000 +0.06	5.59	5.43	5.43	381,324
12 Aug 16	5.45000 -0.01	5.50	5.38	5.43	208,422
11 Aug 16	5.46000 +0.07	5.47	5.37	5.39	246,400
10 Aug 16	5.39000 -0.06	5.49	5.30	5.45	324,183
09 Aug 16	5.45000 +0.00	5.55	5.40	5.42	563,621
08 Aug 16	5.45000 -0.06	5.55	5.40	5.52	472,143
05 Aug 16	5.51000 -0.11	5.65	5.49	5.65	665,855
04 Aug 16	5.62000 +0.12	5.63	5.46	5.50	423,303
03 Aug 16	5.50000 +0.03	5.51	5.43	5.46	185,474
02 Aug 16	5.47000 +0.02	5.55	5.39	5.45	496,034
01 Aug 16	5.45000 -0.03	5.52	5.43	5.49	286,956
29 Jul 16	5.48000 +0.00	5.54	5.43	5.47	345,035
28 Jul 16	5.48000 +0.02	5.51	5.40	5.44	313,728
27 Jul 16	5.46000 -0.01	5.48	5.40	5.47	206,403
26 Jul 16	5.47000 +0.08	5.48	5.33	5.38	280,551
25 Jul 16	5.39000 +0.03	5.43	5.35	5.37	260,005
22 Jul 16	5.36000 +0.03	5.38	5.23	5.33	732,676
21 Jul 16	5.33000 +0.09	5.36	5.22	5.24	934,806
20 Jul 16	5.24000 +0.01	5.31	5.21	5.23	549,548
19 Jul 16	5.23000 -0.12	5.36	5.20	5.31	415,236
18 Jul 16	5.35000 +0.09	5.38	5.26	5.26	282,974
15 Jul 16	5.26000 -0.09	5.41	5.23	5.39	357,758
14 Jul 16	5.35000 -0.01	5.40	5.27	5.40	345,442
13 Jul 16	5.36000 -0.01	5.48	5.34	5.42	496,526
12 Jul 16	5.37000 +0.07	5.43	5.22	5.31	633,895
11 Jul 16	5.30000 +0.11	5.43	5.15	5.21	1,062,183
08 Jul 16	5.19000 +0.29	5.20	4.91	4.91	927,557
07 Jul 16	4.90000 -0.19	5.18	4.75	5.10	1,704,171
06 Jul 16	5.09000 +0.15	5.21	4.93	4.95	826,923
05 Jul 16	4.94000 -0.17	5.12	4.90	5.08	637,295
01 Jul 16	5.11000 -0.08	5.21	5.08	5.16	421,249
30 Jun 16	5.19000 +0.05	5.21	5.07	5.15	441,886
29 Jun 16	5.14000 +0.10	5.16	5.05	5.07	258,967
28 Jun 16	5.04000 +0.11	5.07	4.96	4.96	398,836
27 Jun 16	4.93000 -0.09	5.03	4.92	4.99	579,821
24 Jun 16	5.02000 -0.24	5.09	4.99	5.06	946,600
23 Jun 16	5.26000 +0.13	5.27	5.03	5.03	371,001
22 Jun 16	5.13000 +0.05	5.29	5.09	5.10	654,853
21 Jun 16	5.08000 +0.00	5.13	5.05	5.10	584,464
20 Jun 16	5.08000 +0.21	5.10	4.91	4.95	767,570
17 Jun 16	4.87000 -0.25	5.14	4.86	5.10	1,184,642
16 Jun 16	5.12000 +0.19	5.14	4.91	4.91	1,153,066
15 Jun 16	4.93000 -0.21	5.21	4.93	5.14	1,222,165
14 Jun 16	5.14000 -0.01	5.23	5.09	5.15	894,703
13 Jun 16	5.15000 -0.15	5.38	5.13	5.28	1,133,487
10 Jun 16	5.30000 -0.30	5.60	5.21	5.57	1,038,616
09 Jun 16	5.60000 -0.07	5.71	5.56	5.66	295,346
08 Jun 16	5.67000 +0.06	5.69	5.54	5.61	443,378
07 Jun 16	5.61000 +0.05	5.64	5.50	5.55	371,421
06 Jun 16	5.56000 +0.02	5.61	5.49	5.56	413,442
03 Jun 16	5.54000 -0.09	5.66	5.49	5.63	351,601
02 Jun 16	5.63000 +0.10	5.63	5.47	5.49	422,231
01 Jun 16	5.53000 +0.08	5.55	5.35	5.35	601,974
31 May 16	5.45000 +0.06	5.56	5.39	5.39	351,209
27 May 16	5.39000 -0.03	5.44	5.28	5.44	498,427
26 May 16	5.42000 -0.01	5.52	5.34	5.46	313,782
25 May 16	5.43000 -0.05	5.57	5.40	5.52	888,607
24 May 16	5.48000 +0.15	5.48	5.35	5.35	522,762
23 May 16	5.33000 +0.09	5.41	5.26	5.26	727,317
20 May 16	5.24000 +0.15	5.26	5.15	5.15	765,482
19 May 16	5.09000 -0.08	5.21	5.03	5.15	382,990
18 May 16	5.17000 -0.01	5.29	5.11	5.18	357,241
17 May 16	5.18000 -0.08	5.36	5.14	5.25	718,246
16 May 16	5.26000 +0.02	5.32	5.21	5.23	2,001,833
13 May 16	5.24000 -0.05	5.38	5.20	5.30	773,424
12 May 16	5.29000 +0.10	5.33	5.20	5.20	690,527
11 May 16	5.19000 -0.02	5.45	5.17	5.23	505,710
10 May 16	5.21000 -0.10	5.39	5.18	5.33	878,730
09 May 16	5.31000 +0.24	5.36	5.07	5.10	332,928
06 May 16	5.07000 -0.08	5.19	5.06	5.11	585,254
05 May 16	5.15000 -0.07	5.24	5.14	5.23	295,234
04 May 16	5.22000 -0.09	5.37	5.17	5.30	399,028
03 May 16	5.31000 -0.20	5.48	5.30	5.45	443,031
02 May 16	5.51000 +0.15	5.56	5.35	5.38	488,442
29 Apr 16	5.36000 +0.00	5.47	5.33	5.37	836,366
28 Apr 16	5.36000 -0.10	5.61	5.33	5.33	687,869
27 Apr 16	5.46000 -0.23	5.50	5.10	5.50	2,354,098
26 Apr 16	5.69000 -0.19	5.96	5.66	5.90	871,833
25 Apr 16	5.88000 -0.25	6.18	5.86	6.12	373,056
22 Apr 16	6.13000 +0.03	6.24	6.02	6.13	375,120
21 Apr 16	6.10500 +0.01	6.26	5.98	6.12	616,917
20 Apr 16	6.10000 -0.08	6.24	6.05	6.21	317,974
19 Apr 16	6.18000 -0.06	6.33	6.17	6.26	260,538
18 Apr 16	6.24000 +0.12	6.33	5.95	6.12	1,533,421
15 Apr 16	6.12000 -0.02	6.20	6.09	6.12	401,292
14 Apr 16	6.14000 +0.05	6.20	6.06	6.08	351,162
13 Apr 16	6.09000 +0.16	6.16	5.89	5.95	597,210
12 Apr 16	5.93000 +0.18	5.97	5.67	5.74	719,903
11 Apr 16	5.75000 +0.01	5.84	5.66	5.75	360,626
08 Apr 16	5.74000 -0.14	5.93	5.57	5.93	533,676
07 Apr 16	5.88000 +0.01	6.00	5.75	5.83	445,349
06 Apr 16	5.87000 +0.21	5.91	5.65	5.65	388,533
05 Apr 16	5.66000 -0.14	5.79	5.64	5.77	322,607
04 Apr 16	5.80000 +0.09	5.94	5.69	5.75	503,431
01 Apr 16	5.71000 -0.07	5.80	5.57	5.73	487,636
31 Mar 16	5.78000 +0.21	5.86	5.60	5.61	547,138
30 Mar 16	5.57000 -0.05	5.70	5.41	5.65	612,368
29 Mar 16	5.62000 +0.22	5.66	5.33	5.36	512,353
28 Mar 16	5.40000 +0.00	5.52	5.35	5.40	355,542
24 Mar 16	5.40000 -0.03	5.43	5.22	5.41	702,355
23 Mar 16	5.43000 -0.15	5.64	5.41	5.58	590,044
22 Mar 16	5.58000 +0.15	5.64	5.36	5.43	692,644
21 Mar 16	5.43000 +0.05	5.58	5.34	5.38	577,045
18 Mar 16	5.38000 +0.26	5.41	5.06	5.16	836,553
17 Mar 16	5.12000 +0.02	5.24	5.00	5.11	625,831
16 Mar 16	5.10000 -0.16	5.30	5.02	5.25	552,837
15 Mar 16	5.26000 -0.34	5.60	5.20	5.55	403,885
14 Mar 16	5.60000 +0.10	5.66	5.46	5.50	482,923
11 Mar 16	5.50000 +0.10	5.56	5.22	5.44	507,112
10 Mar 16	5.40000 -0.06	5.55	5.25	5.50	915,879
09 Mar 16	5.46000 +0.03	5.51	5.30	5.42	360,837
08 Mar 16	5.43000 -0.03	5.53	5.31	5.44	587,410
07 Mar 16	5.46000 +0.00	5.58	5.38	5.45	801,873
04 Mar 16	5.46000 +0.10	5.55	5.28	5.34	751,694
03 Mar 16	5.36000 +0.01	5.45	5.24	5.35	821,101
02 Mar 16	5.35000 +0.17	5.58	5.15	5.15	1,539,871
01 Mar 16	5.18000 +0.13	5.24	5.00	5.07	1,891,632
29 Feb 16	5.05000 -0.12	5.23	5.02	5.17	560,346
26 Feb 16	5.17000 +0.03	5.25	5.11	5.16	242,274
25 Feb 16	5.14000 -0.07	5.33	5.03	5.23	316,859
24 Feb 16	5.21000 +0.15	5.21	4.89	5.03	937,550
23 Feb 16	5.06000 +0.03	5.22	5.01	5.01	779,786
22 Feb 16	5.03000 -0.21	5.30	4.99	5.30	632,587
19 Feb 16	5.24000 -0.07	5.40	5.17	5.30	306,780
18 Feb 16	5.31000 -0.17	5.66	5.20	5.47	502,758
17 Feb 16	5.48000 +0.38	5.49	5.11	5.11	760,097
16 Feb 16	5.10000 -0.03	5.30	5.05	5.18	498,110
12 Feb 16	5.13000 +0.02	5.20	4.85	5.15	1,431,872
11 Feb 16	5.11000 +0.15	5.14	4.83	4.93	719,288
10 Feb 16	4.96000 -0.08	5.28	4.94	5.11	1,768,703
09 Feb 16	5.04000 -0.11	5.20	4.91	5.08	609,504
08 Feb 16	5.15000 -0.19	5.29	4.94	5.29	1,262,744
05 Feb 16	5.34000 -0.28	5.59	5.31	5.58	728,139
04 Feb 16	5.62000 -0.06	5.84	5.60	5.65	345,065
03 Feb 16	5.68000 -0.19	5.88	5.50	5.88	1,000,540
02 Feb 16	5.87000 -0.25	6.18	5.82	6.05	937,972
01 Feb 16	6.12000 +0.79	6.18	5.26	5.27	3,069,226
29 Jan 16	5.33000 -0.47	5.64	5.14	5.47	2,262,225
28 Jan 16	5.80000 -0.27	6.29	5.73	6.10	953,067
27 Jan 16	6.07000 -0.03	6.29	5.97	6.11	747,282
26 Jan 16	6.10000 +0.19	6.18	5.78	5.95	774,521
25 Jan 16	5.91000 -0.13	6.16	5.90	6.04	484,538
22 Jan 16	6.04000 +0.26	6.09	5.78	5.87	1,029,927
21 Jan 16	5.78000 -0.14	5.93	5.74	5.91	688,776
20 Jan 16	5.92000 +0.31	5.96	5.36	5.53	1,499,387
19 Jan 16	5.61000 -0.04	5.86	5.58	5.71	921,198
15 Jan 16	5.65000 -0.14	5.74	5.43	5.66	814,966
14 Jan 16	5.79000 -0.03	5.98	5.79	5.89	885,351
13 Jan 16	5.82000 -0.07	6.03	5.76	5.90	931,484
12 Jan 16	5.89000 +0.11	5.97	5.74	5.81	1,358,462
11 Jan 16	5.78000 -0.24	6.39	5.73	6.05	847,756
08 Jan 16	6.02000 -0.01	6.14	5.95	6.05	732,654
07 Jan 16	6.03000 -0.36	6.28	5.95	6.25	683,296
06 Jan 16	6.39000 +0.00	6.43	6.29	6.29	479,024
05 Jan 16	6.39000 +0.07	6.45	6.24	6.35	768,837
04 Jan 16	6.32000 -0.43	6.75	6.30	6.64	1,061,381
31 Dec 15	6.75000 -0.13	6.89	6.75	6.85	402,300
30 Dec 15	6.88000 -0.04	6.98	6.79	6.94	443,600
29 Dec 15	6.92000 +0.09	6.97	6.75	6.83	441,500
28 Dec 15	6.83000 +0.16	6.89	6.63	6.65	400,900
24 Dec 15	6.67000 +0.01	6.77	6.62	6.67	454,100
23 Dec 15	6.66000 -0.39	7.10	6.59	7.10	893,300
22 Dec 15	7.05000 -0.07	7.13	6.88	7.05	601,100
21 Dec 15	7.12000 -0.02	7.17	6.93	7.17	372,700
18 Dec 15	7.14000 +0.05	7.18	7.00	7.05	1,602,200
17 Dec 15	7.09000 +0.20	7.18	6.87	6.89	858,800
16 Dec 15	6.89000 +0.26	6.91	6.66	6.72	549,200
15 Dec 15	6.63000 +0.20	6.65	6.37	6.49	609,400
14 Dec 15	6.43000 +0.06	6.47	6.33	6.34	431,600
11 Dec 15	6.37000 -0.30	6.63	6.30	6.56	532,900
10 Dec 15	6.67000 +0.01	6.72	6.57	6.64	334,700
09 Dec 15	6.66000 -0.19	6.91	6.61	6.84	342,400
08 Dec 15	6.85000 +0.13	6.94	6.63	6.68	435,400
07 Dec 15	6.72000 -0.09	6.83	6.62	6.83	499,700
04 Dec 15	6.81000 -0.01	6.99	6.64	6.82	480,100
03 Dec 15	6.82000 -0.30	7.13	6.80	7.12	470,400
02 Dec 15	7.12000 -0.10	7.24	7.09	7.20	392,100
01 Dec 15	7.22000 +0.18	7.24	6.80	6.95	769,300
30 Nov 15	7.04000 +0.01	7.17	6.96	7.03	665,900
27 Nov 15	7.03000 +0.18	7.09	6.82	6.86	230,300
25 Nov 15	6.85500 -0.13	7.01	6.84	6.99	354,200
24 Nov 15	6.98000 -0.01	7.02	6.77	6.98	1,429,500
23 Nov 15	6.99000 +0.19	7.10	6.74	6.74	688,000
20 Nov 15	6.80000 +0.39	6.91	6.39	6.41	676,700
19 Nov 15	6.41000 -0.31	6.77	6.34	6.70	974,200
18 Nov 15	6.72000 -0.11	7.02	6.67	6.82	1,105,500
17 Nov 15	6.83000 -0.14	7.00	6.80	7.00	669,600
16 Nov 15	6.97000 -0.10	7.13	6.88	7.03	723,900
13 Nov 15	7.07000 +0.02	7.14	6.92	7.01	621,100
12 Nov 15	7.05000 -0.41	7.25	6.88	7.18	1,427,300
11 Nov 15	7.46000 +0.00	7.54	7.31	7.45	845,900
10 Nov 15	7.46000 +0.45	7.48	7.08	7.15	1,723,200
09 Nov 15	7.01000 -0.06	7.15	6.91	7.12	1,315,800
06 Nov 15	7.07000 +0.09	7.10	6.86	6.93	994,100
05 Nov 15	6.98000 +0.15	7.01	6.82	6.86	780,700
04 Nov 15	6.83000 -0.02	6.95	6.68	6.82	637,300
03 Nov 15	6.85000 -0.14	7.02	6.78	6.93	940,500
02 Nov 15	6.99000 +0.29	7.10	6.67	6.70	1,951,400
30 Oct 15	6.70000 +0.78	6.90	6.26	6.50	1,982,400
29 Oct 15	5.92000 -0.38	6.30	5.89	6.25	1,120,400
28 Oct 15	6.30000 +0.30	6.32	5.92	6.01	1,031,200
27 Oct 15	6.00000 +0.10	6.07	5.82	5.85	1,093,600
26 Oct 15	5.90000 +0.27	5.92	5.61	5.64	1,048,700
23 Oct 15	5.63000 +0.36	5.63	5.24	5.34	561,200
22 Oct 15	5.27000 -0.15	5.56	5.20	5.40	1,034,100
21 Oct 15	5.42000 +0.04	5.51	5.29	5.39	704,500
20 Oct 15	5.38000 -0.08	5.59	5.33	5.45	855,900
19 Oct 15	5.46000 -0.06	5.64	5.36	5.52	697,700
16 Oct 15	5.52000 +0.14	5.57	5.32	5.40	619,000
15 Oct 15	5.38000 +0.15	5.38	5.21	5.28	594,900
14 Oct 15	5.23000 -0.03	5.44	5.21	5.29	544,700
13 Oct 15	5.26000 -0.02	5.49	5.23	5.37	722,400
12 Oct 15	5.28000 -0.04	5.35	5.18	5.31	534,100
09 Oct 15	5.32000 +0.05	5.40	5.19	5.27	1,221,100
08 Oct 15	5.27000 -0.12	5.43	5.20	5.39	727,000
07 Oct 15	5.39000 +0.25	5.40	5.13	5.13	677,800
06 Oct 15	5.14000 -0.32	5.48	5.12	5.43	744,000
05 Oct 15	5.46000 +0.17	5.57	5.29	5.29	833,700
02 Oct 15	5.29000 +0.28	5.29	4.91	4.99	1,013,900
01 Oct 15	5.01000 +0.02	5.06	4.80	4.85	1,606,600
30 Sep 15	4.99500 +0.01	5.05	4.87	4.98	1,375,600
29 Sep 15	4.98000 -0.21	5.23	4.92	5.11	1,223,900
28 Sep 15	5.19000 -0.42	5.57	5.14	5.56	1,383,600
25 Sep 15	5.61000 -0.34	6.02	5.55	6.01	1,149,800
24 Sep 15	5.95000 -0.15	6.10	5.85	6.10	618,800
23 Sep 15	6.10000 -0.10	6.26	6.08	6.22	462,600
22 Sep 15	6.20000 +0.05	6.26	6.06	6.08	856,200
21 Sep 15	6.15000 -0.13	6.36	6.15	6.34	461,300
18 Sep 15	6.28000 -0.10	6.38	6.26	6.32	936,700
17 Sep 15	6.38000 +0.27	6.43	6.05	6.07	820,700
16 Sep 15	6.11000 +0.03	6.19	5.92	6.10	1,331,500
15 Sep 15	6.08000 -0.26	6.34	6.01	6.29	1,087,100
14 Sep 15	6.34000 -0.13	6.46	6.30	6.46	400,200
11 Sep 15	6.47000 +0.03	6.53	6.36	6.36	324,500
10 Sep 15	6.44000 +0.12	6.46	6.26	6.31	652,400
09 Sep 15	6.32000 -0.25	6.64	6.32	6.59	657,400
08 Sep 15	6.57000 -0.03	6.66	6.51	6.63	582,300
04 Sep 15	6.60000 -0.06	6.66	6.51	6.58	410,600
03 Sep 15	6.66000 +0.02	6.84	6.52	6.64	1,860,800
02 Sep 15	6.64000 -0.01	6.71	6.48	6.70	821,700
01 Sep 15	6.65000 -0.24	6.90	6.62	6.80	743,800
31 Aug 15	6.89000 +0.12	7.07	6.74	6.78	1,581,400
28 Aug 15	6.77000 +0.33	6.85	6.38	6.43	1,210,000
27 Aug 15	6.44000 +0.02	6.56	6.25	6.43	1,317,200
26 Aug 15	6.42000 -0.05	6.54	6.20	6.54	1,369,000
25 Aug 15	6.47000 +0.16	6.72	6.35	6.41	1,666,400
24 Aug 15	6.31000 -0.27	6.55	6.05	6.25	1,987,500
21 Aug 15	6.58000 +0.74	6.89	6.02	6.02	5,482,100
20 Aug 15	5.84000 -0.13	6.04	5.65	5.90	1,885,600
19 Aug 15	5.97000 +0.04	6.07	5.85	5.91	2,531,400
18 Aug 15	5.93000 -0.23	6.20	5.92	6.15	1,812,000
17 Aug 15	6.16000 -0.07	6.23	6.07	6.20	867,000
14 Aug 15	6.23000 +0.01	6.32	6.16	6.18	464,900
13 Aug 15	6.22000 -0.27	6.56	6.13	6.46	948,500
12 Aug 15	6.49000 -0.11	6.60	6.42	6.53	985,300
11 Aug 15	6.60000 +0.02	6.67	6.49	6.56	537,100
10 Aug 15	6.58000 +0.19	6.60	6.38	6.41	383,200
07 Aug 15	6.39000 +0.09	6.45	6.18	6.26	735,700
06 Aug 15	6.30000 -0.18	6.53	6.25	6.51	360,600
05 Aug 15	6.48000 -0.04	6.59	6.42	6.51	507,300
04 Aug 15	6.52000 +0.19	6.55	6.33	6.36	792,400
03 Aug 15	6.33000 -0.05	6.43	6.17	6.36	667,300
31 Jul 15	6.38000 -0.09	6.53	6.36	6.51	648,100
30 Jul 15	6.47000 -0.20	6.74	6.42	6.66	640,300
29 Jul 15	6.67000 +0.07	6.69	6.47	6.60	302,400
28 Jul 15	6.60000 +0.11	6.60	6.34	6.54	813,000
27 Jul 15	6.49000 -0.13	6.67	6.33	6.62	729,900
24 Jul 15	6.62000 -0.12	6.72	6.58	6.71	660,200
23 Jul 15	6.74000 -0.07	6.83	6.60	6.81	665,700
22 Jul 15	6.81000 -0.03	6.88	6.76	6.79	291,300
21 Jul 15	6.84000 +0.10	6.84	6.67	6.77	390,500
20 Jul 15	6.74000 -0.09	6.84	6.66	6.84	434,200
17 Jul 15	6.83000 -0.08	6.89	6.79	6.89	306,200
16 Jul 15	6.91000 +0.08	6.98	6.83	6.83	828,100
15 Jul 15	6.83000 -0.25	7.15	6.81	7.12	1,047,900
14 Jul 15	7.08000 -0.08	7.37	7.04	7.26	1,316,200
13 Jul 15	7.16000 +0.42	7.17	6.95	7.00	1,507,500
10 Jul 15	6.74000 +0.03	6.83	6.69	6.76	769,700
09 Jul 15	6.71000 +0.02	6.83	6.64	6.78	632,300
08 Jul 15	6.69000 -0.22	6.91	6.65	6.86	784,500
07 Jul 15	6.91000 +0.10	6.93	6.62	6.81	799,400
06 Jul 15	6.81000 +0.03	6.87	6.73	6.77	878,100
02 Jul 15	6.78000 +0.20	6.83	6.54	6.61	893,200
01 Jul 15	6.58000 -0.16	6.83	6.49	6.79	1,076,800
30 Jun 15	6.74000 +0.14	6.74	6.54	6.63	740,200
29 Jun 15	6.60000 -0.23	6.83	6.56	6.82	855,800
26 Jun 15	6.83000 -0.08	6.95	6.80	6.89	769,700
25 Jun 15	6.91000 -0.07	6.99	6.84	6.97	857,000
24 Jun 15	6.98000 -0.09	7.06	6.88	7.06	838,200
23 Jun 15	7.07000 -0.09	7.26	6.99	7.15	810,300
22 Jun 15	7.16000 +0.03	7.23	7.11	7.19	610,100
19 Jun 15	7.13000 -0.18	7.43	7.01	7.35	1,550,100
18 Jun 15	7.31000 +0.36	7.32	6.96	6.96	1,153,000
17 Jun 15	6.95000 +0.01	6.99	6.85	6.98	630,800
16 Jun 15	6.94000 -0.04	7.09	6.93	7.03	969,400
15 Jun 15	6.98000 -0.09	7.15	6.92	7.11	1,361,900
12 Jun 15	7.07000 +0.41	7.13	6.61	6.68	2,585,200
11 Jun 15	6.66000 +0.07	6.82	6.57	6.63	1,207,200
10 Jun 15	6.59000 +0.21	6.75	6.36	6.44	2,141,300
09 Jun 15	6.38000 +0.11	6.40	6.20	6.30	1,048,100
08 Jun 15	6.27000 -0.08	6.46	6.25	6.38	1,148,300
05 Jun 15	6.35000 +0.15	6.42	6.11	6.22	1,614,600
04 Jun 15	6.20000 -0.03	6.29	6.12	6.21	917,300
03 Jun 15	6.23000 +0.05	6.23	6.15	6.22	1,194,400
02 Jun 15	6.18000 -0.01	6.22	6.12	6.19	1,005,900
01 Jun 15	6.19000 +0.05	6.32	6.13	6.15	1,926,800
29 May 15	6.14500 +0.03	6.21	6.02	6.15	1,739,400
28 May 15	6.12000 +0.15	6.14	5.93	6.04	1,405,400
27 May 15	5.97000 -0.02	6.10	5.84	6.08	2,028,100
26 May 15	5.99000 -0.16	6.44	5.96	6.41	2,833,500
22 May 15	6.15000 +0.02	6.17	6.05	6.13	1,242,200
21 May 15	6.13000 -0.04	6.19	6.07	6.18	1,348,400
20 May 15	6.17000 -0.04	6.26	6.11	6.25	1,083,600
19 May 15	6.21000 +0.10	6.25	6.12	6.13	1,435,200
18 May 15	6.11000 -0.05	6.27	6.10	6.16	1,112,100
15 May 15	6.16500 +0.09	6.24	6.09	6.10	1,014,300
14 May 15	6.08000 -0.11	6.29	6.06	6.25	2,014,500
13 May 15	6.19000 -0.12	6.37	5.90	6.32	3,551,600
12 May 15	6.31000 -0.13	6.45	6.25	6.44	1,447,600
11 May 15	6.44000 -0.03	6.61	6.42	6.47	1,432,000
08 May 15	6.46500 -0.19	6.79	6.42	6.75	3,349,600
07 May 15	6.66000 +0.09	6.70	6.39	6.58	1,573,000
06 May 15	6.57000 -0.20	6.84	6.47	6.80	1,564,600
05 May 15	6.77000 -0.23	7.16	6.74	7.13	2,049,100
04 May 15	7.00000 +0.18	7.00	6.61	6.64	4,242,400
01 May 15	6.81500 -1.32	7.33	6.78	7.31	8,996,100
30 Apr 15	8.13000 -0.65	8.98	8.09	8.72	2,417,300
29 Apr 15	8.78000 -0.17	8.98	8.72	8.91	703,200
28 Apr 15	8.95000 -0.05	9.11	8.77	8.99	922,200
27 Apr 15	9.00000 -0.11	9.31	8.94	9.15	802,700
24 Apr 15	9.11500 -0.11	9.30	9.11	9.21	545,200
23 Apr 15	9.22000 +0.22	9.30	9.00	9.01	801,300
22 Apr 15	9.00000 +0.00	9.11	8.97	9.00	718,600
21 Apr 15	9.00000 +0.00	9.13	8.94	9.00	1,023,600
20 Apr 15	9.00000 +0.00	9.07	8.92	9.01	984,800
17 Apr 15	9.00000 -0.10	9.11	8.94	9.05	1,388,500
16 Apr 15	9.10000 -0.26	9.37	9.08	9.34	2,472,400
15 Apr 15	9.36000 -0.17	9.66	9.34	9.59	1,616,200
14 Apr 15	9.53000 -0.16	9.72	9.42	9.67	809,600
13 Apr 15	9.69000 -0.13	10.01	9.56	9.85	1,209,400
10 Apr 15	9.82000 +0.03	9.99	9.81	9.81	571,100
09 Apr 15	9.79000 +0.09	9.84	9.61	9.70	727,900
08 Apr 15	9.70000 -0.01	9.85	9.60	9.70	1,071,200
07 Apr 15	9.71000 -0.16	9.96	9.70	9.88	755,300
06 Apr 15	9.87000 +0.13	9.98	9.70	9.70	1,663,700
02 Apr 15	9.74000 +0.32	9.78	9.22	9.27	1,944,600
01 Apr 15	9.42000 +0.12	9.56	9.22	9.43	1,820,000
31 Mar 15	9.30000 -0.01	9.42	9.18	9.33	1,929,500
30 Mar 15	9.31000 +0.01	9.49	9.25	9.37	846,900
27 Mar 15	9.30000 +0.08	9.47	9.12	9.21	1,129,200
26 Mar 15	9.22000 +0.11	9.25	8.94	9.10	1,127,000
25 Mar 15	9.11000 -0.19	9.49	9.08	9.36	908,800
24 Mar 15	9.30000 +0.41	9.51	9.10	9.46	2,776,600
23 Mar 15	8.89000 -0.10	9.00	8.81	8.98	490,800
20 Mar 15	8.99000 +0.17	9.13	8.87	8.90	1,618,600
19 Mar 15	8.82000 +0.06	9.05	8.69	8.75	1,332,100
18 Mar 15	8.76000 +0.09	8.79	8.61	8.68	810,500
17 Mar 15	8.67000 -0.05	8.76	8.57	8.72	344,100
16 Mar 15	8.72000 -0.01	8.81	8.64	8.76	666,400
13 Mar 15	8.73000 -0.05	8.79	8.58	8.62	1,291,600
12 Mar 15	8.78000 -0.05	8.97	8.68	8.90	1,463,800
11 Mar 15	8.83000 +0.32	8.85	8.51	8.55	1,593,800
10 Mar 15	8.51000 -0.20	8.79	8.48	8.61	1,647,400
09 Mar 15	8.71000 +0.07	8.76	8.52	8.68	2,470,600
06 Mar 15	8.64000 -0.21	8.94	8.54	8.80	1,146,600
05 Mar 15	8.85000 +0.20	8.96	8.52	8.68	1,983,700
04 Mar 15	8.65000 +0.06	8.71	8.33	8.55	2,067,700
03 Mar 15	8.59000 -0.22	8.89	8.52	8.61	1,428,500
02 Mar 15	8.81000 -0.17	9.02	8.68	8.80	1,076,800
27 Feb 15	8.98000 +0.27	9.06	8.66	8.67	1,714,300
26 Feb 15	8.71000 +0.18	8.74	8.50	8.51	854,200
25 Feb 15	8.53000 +0.14	8.60	8.35	8.39	1,502,500
24 Feb 15	8.39000 +0.31	8.40	8.10	8.10	1,365,500
23 Feb 15	8.08000 +0.04	8.13	7.91	8.03	879,300
20 Feb 15	8.04000 +0.39	8.08	7.60	7.67	2,479,000
19 Feb 15	7.65000 -0.15	7.85	7.63	7.80	570,300
18 Feb 15	7.80000 -0.18	8.05	7.75	7.93	839,900
17 Feb 15	7.98000 -0.02	8.23	7.82	8.05	2,152,100
13 Feb 15	8.00000 +0.24	8.09	7.71	7.75	4,407,400
12 Feb 15	7.76000 +0.18	7.79	7.52	7.63	328,800
11 Feb 15	7.58000 -0.02	7.69	7.48	7.60	292,300
10 Feb 15	7.60000 +0.13	7.68	7.48	7.49	395,400
09 Feb 15	7.47000 -0.15	7.61	7.39	7.59	505,300
06 Feb 15	7.62000 -0.04	7.71	7.52	7.65	645,000
05 Feb 15	7.66000 +0.00	7.77	7.53	7.66	633,600
04 Feb 15	7.66000 +0.00	7.78	7.52	7.60	734,200
03 Feb 15	7.66000 -0.04	7.70	7.37	7.37	873,000
02 Feb 15	7.70000 +0.33	7.71	7.24	7.36	1,220,800
30 Jan 15	7.37000 -0.02	7.51	7.27	7.28	1,483,500
29 Jan 15	7.39000 +0.09	7.47	7.18	7.34	1,056,700
28 Jan 15	7.30000 +0.36	7.49	6.99	6.99	2,291,200
27 Jan 15	6.94000 +0.05	7.13	6.70	6.79	1,880,900
26 Jan 15	6.89000 +0.12	6.97	6.72	6.90	433,700
23 Jan 15	6.77000 +0.09	6.80	6.65	6.68	464,000
22 Jan 15	6.68000 -0.02	6.80	6.56	6.74	600,800
21 Jan 15	6.70000 -0.07	6.77	6.64	6.72	268,000
20 Jan 15	6.77000 -0.11	7.00	6.68	6.91	474,200
16 Jan 15	6.88000 +0.32	6.89	6.53	6.58	387,400
15 Jan 15	6.56000 -0.33	6.95	6.55	6.88	545,000
14 Jan 15	6.89000 +0.08	6.98	6.74	6.77	844,700
13 Jan 15	6.81000 -0.11	7.04	6.74	6.98	982,500
12 Jan 15	6.92000 +0.03	7.23	6.87	7.20	1,010,400
09 Jan 15	6.89000 -0.15	7.10	6.81	7.06	784,900
08 Jan 15	7.04000 -0.15	7.37	6.90	7.27	1,873,200
07 Jan 15	7.19000 +0.29	7.21	6.80	7.04	1,479,800
06 Jan 15	6.90000 -0.24	7.20	6.75	7.14	760,900
05 Jan 15	7.14000 -0.07	7.45	7.10	7.25	1,004,500
02 Jan 15	7.21000 -0.34	7.62	7.13	7.60	1,459,800
31 Dec 14	7.55000 +0.02	7.64	7.48	7.53	489,200
30 Dec 14	7.53000 -0.01	7.56	7.39	7.51	305,700
29 Dec 14	7.54000 +0.02	7.59	7.42	7.55	293,700
26 Dec 14	7.52000 -0.02	7.60	7.47	7.55	284,700
24 Dec 14	7.54000 +0.19	7.59	7.35	7.40	201,200
23 Dec 14	7.35000 -0.17	7.52	7.23	7.52	508,400
22 Dec 14	7.52000 -0.02	7.60	7.45	7.54	768,700
19 Dec 14	7.54000 +0.14	7.61	7.26	7.38	2,244,100
18 Dec 14	7.40000 +0.24	7.47	7.20	7.23	2,663,300
17 Dec 14	7.16000 +0.57	7.16	6.57	6.59	747,800
16 Dec 14	6.59000 -0.05	6.86	6.52	6.64	1,133,000
15 Dec 14	6.64000 -0.31	6.96	6.59	6.94	1,061,300
12 Dec 14	6.95000 +0.04	7.04	6.36	6.52	568,800
11 Dec 14	6.91000 +0.16	6.95	6.64	6.79	567,700
10 Dec 14	6.75000 +0.09	7.35	6.63	6.63	801,100
09 Dec 14	6.66000 +0.06	6.68	6.51	6.52	890,600
08 Dec 14	6.60000 -0.17	6.92	6.53	6.73	612,300
05 Dec 14	6.77000 -0.13	6.97	6.66	6.91	859,600
04 Dec 14	6.90000 +0.16	6.93	6.65	6.72	413,700
03 Dec 14	6.74000 +0.16	6.80	6.42	6.56	1,259,800
02 Dec 14	6.58000 -0.07	6.71	6.51	6.62	609,000
01 Dec 14	6.65000 -0.24	6.93	6.64	6.84	615,000
28 Nov 14	6.89000 -0.20	7.10	6.87	6.94	301,000
26 Nov 14	7.09000 -0.02	7.16	6.95	7.09	455,300
25 Nov 14	7.11000 -0.14	7.34	7.08	7.28	507,700
24 Nov 14	7.25000 +0.04	7.36	7.05	7.21	614,400
21 Nov 14	7.21000 -0.01	7.38	7.16	7.33	587,200
20 Nov 14	7.22000 +0.01	7.29	7.12	7.15	821,400
19 Nov 14	7.21000 -0.16	7.52	7.20	7.39	644,300
18 Nov 14	7.37000 +0.55	7.40	6.72	6.75	1,137,700
17 Nov 14	6.82000 -0.20	7.07	6.80	7.02	486,200
14 Nov 14	7.02000 -0.05	7.07	6.97	7.05	960,000
13 Nov 14	7.07000 +0.02	7.10	6.98	7.09	973,800
12 Nov 14	7.05000 +0.03	7.07	6.90	7.00	1,590,200
11 Nov 14	7.02000 +0.12	7.15	6.84	6.85	1,623,000
10 Nov 14	6.90000 +0.05	6.91	6.81	6.85	410,100
07 Nov 14	6.85000 -0.05	6.94	6.78	6.85	648,200
06 Nov 14	6.90000 +0.02	7.15	6.83	7.15	1,398,800
05 Nov 14	6.88000 +0.18	6.91	6.72	6.72	964,800
04 Nov 14	6.70000 +0.32	6.75	6.54	6.60	1,077,500
03 Nov 14	6.38000 +0.05	6.45	6.27	6.34	1,195,600
31 Oct 14	6.33000 +0.11	6.37	6.16	6.32	1,593,200
30 Oct 14	6.22000 -1.03	6.49	5.99	6.33	7,094,600
29 Oct 14	7.25000 -0.15	7.51	7.23	7.40	1,319,700
28 Oct 14	7.40000 +0.09	7.55	7.30	7.37	961,100
27 Oct 14	7.31000 +0.22	7.32	7.02	7.06	195,000
24 Oct 14	7.09000 -0.04	7.16	6.98	7.16	494,800
23 Oct 14	7.13000 -0.01	7.24	7.10	7.20	400,900
22 Oct 14	7.14000 -0.18	7.38	7.12	7.32	270,300
21 Oct 14	7.32000 +0.19	7.32	7.14	7.15	222,400
20 Oct 14	7.13000 +0.09	7.13	6.96	6.98	291,800
17 Oct 14	7.04000 -0.07	7.23	6.95	7.23	434,900
16 Oct 14	7.10500 +0.13	7.15	6.84	6.89	668,200
15 Oct 14	6.98000 -0.16	7.10	6.81	7.02	667,300
14 Oct 14	7.14000 +0.10	7.26	7.06	7.11	459,100
13 Oct 14	7.04000 +0.07	7.09	6.88	6.98	624,700
10 Oct 14	6.97000 -0.03	7.11	6.91	6.96	496,100
09 Oct 14	7.00000 -0.06	7.16	6.93	7.03	420,300
08 Oct 14	7.06000 +0.01	7.28	6.96	7.05	833,300
07 Oct 14	7.05000 -0.23	7.26	7.05	7.23	592,300
06 Oct 14	7.28000 -0.16	7.52	7.28	7.44	676,700
03 Oct 14	7.44000 +0.08	7.50	7.34	7.45	400,700
02 Oct 14	7.36000 +0.12	7.37	7.10	7.25	664,800
01 Oct 14	7.24000 -0.02	7.40	7.22	7.25	896,500
30 Sep 14	7.26000 -0.14	7.44	7.24	7.40	1,184,000
29 Sep 14	7.40000 +0.01	7.42	7.30	7.31	299,100
26 Sep 14	7.39500 +0.03	7.48	7.24	7.38	796,800
25 Sep 14	7.37000 -0.25	7.64	7.26	7.62	1,092,100
24 Sep 14	7.62000 -0.03	7.79	7.58	7.65	693,100
23 Sep 14	7.65000 -0.08	7.78	7.65	7.68	1,363,000
22 Sep 14	7.73000 -0.22	7.90	7.66	7.90	858,000
19 Sep 14	7.95000 -0.15	8.14	7.85	8.13	874,100
18 Sep 14	8.10000 -0.07	8.27	8.04	8.20	576,400
17 Sep 14	8.17000 -0.05	8.35	8.13	8.20	689,600
16 Sep 14	8.22000 -0.08	8.34	8.13	8.30	716,800
15 Sep 14	8.30000 -0.06	8.38	8.15	8.35	1,042,600
12 Sep 14	8.36000 +0.10	8.38	8.23	8.24	738,600
11 Sep 14	8.26000 -0.06	8.29	8.15	8.25	772,100
10 Sep 14	8.32000 +0.38	8.32	7.92	7.92	1,376,700
09 Sep 14	7.94000 -0.06	8.09	7.84	7.99	1,025,300
08 Sep 14	8.00000 +0.16	8.02	7.75	7.84	598,700
05 Sep 14	7.84000 +0.06	7.94	7.75	7.75	558,300
04 Sep 14	7.78000 -0.11	8.01	7.77	7.92	550,300
03 Sep 14	7.89000 -0.23	8.25	7.89	8.13	560,500
02 Sep 14	8.12000 -0.02	8.28	8.07	8.14	783,400
29 Aug 14	8.14000 +0.21	8.15	7.96	8.00	715,300
28 Aug 14	7.93000 -0.20	8.13	7.84	8.10	987,900
27 Aug 14	8.13000 -0.07	8.23	8.08	8.23	566,700
26 Aug 14	8.20000 +0.14	8.24	8.04	8.06	700,400
25 Aug 14	8.06000 -0.20	8.29	8.02	8.29	1,709,200
22 Aug 14	8.26000 +0.16	8.56	7.93	8.00	2,214,400
21 Aug 14	8.10000 +0.05	8.18	7.94	8.01	903,100
20 Aug 14	8.05000 -0.03	8.12	7.95	8.02	1,232,300
19 Aug 14	8.08000 +0.20	8.13	7.83	7.83	843,400
18 Aug 14	7.88000 +0.07	7.91	7.74	7.82	689,200
15 Aug 14	7.81000 +0.07	7.97	7.74	7.85	556,200
14 Aug 14	7.74000 +0.09	7.84	7.62	7.62	756,200
13 Aug 14	7.65000 +0.21	7.69	7.45	7.47	1,131,000
12 Aug 14	7.44000 -0.22	7.73	7.44	7.65	1,259,700
11 Aug 14	7.66000 -0.23	7.95	7.64	7.95	666,500
08 Aug 14	7.89000 +0.10	7.94	7.70	7.78	505,800
07 Aug 14	7.79000 -0.05	7.98	7.73	7.85	369,000
06 Aug 14	7.84000 +0.09	7.96	7.65	7.70	388,200
05 Aug 14	7.75000 -0.05	7.95	7.66	7.74	607,000
04 Aug 14	7.80000 +0.08	7.90	7.70	7.77	609,500
01 Aug 14	7.72000 -0.15	8.03	7.71	7.88	803,000
31 Jul 14	7.87000 -0.36	8.16	7.85	8.16	757,600
30 Jul 14	8.23000 +0.11	8.31	8.08	8.16	625,800
29 Jul 14	8.12000 -0.06	8.26	8.09	8.17	1,060,900
28 Jul 14	8.18000 -0.12	8.28	8.12	8.27	570,700
25 Jul 14	8.30000 -0.05	8.44	8.18	8.28	544,400
24 Jul 14	8.35000 -0.43	8.84	8.34	8.77	636,000
23 Jul 14	8.78000 +0.05	9.02	8.73	8.98	796,700
22 Jul 14	8.73000 +0.42	8.75	8.32	8.33	1,577,100
21 Jul 14	8.31000 +0.13	8.41	8.09	8.17	594,700
18 Jul 14	8.18000 +0.08	8.20	8.01	8.06	434,600
17 Jul 14	8.10000 -0.23	8.45	8.08	8.29	490,100
16 Jul 14	8.33000 -0.07	8.50	8.31	8.47	345,700
15 Jul 14	8.40000 -0.19	8.57	8.34	8.52	446,100
14 Jul 14	8.59000 +0.07	8.70	8.53	8.61	252,000
11 Jul 14	8.52000 -0.11	8.68	8.50	8.59	268,100
10 Jul 14	8.63000 -0.11	8.68	8.50	8.52	329,500
09 Jul 14	8.74000 -0.02	8.82	8.59	8.77	258,500
08 Jul 14	8.76000 -0.23	9.00	8.69	9.00	423,200
07 Jul 14	8.99000 -0.13	9.19	8.94	9.12	676,600
03 Jul 14	9.12000 +0.02	9.17	9.05	9.12	151,400
02 Jul 14	9.10000 -0.02	9.25	9.01	9.08	442,900
01 Jul 14	9.12000 +0.32	9.15	8.70	8.78	1,953,200
30 Jun 14	8.80000 -0.14	8.92	8.00	8.91	650,200
27 Jun 14	8.94000 +0.06	9.23	8.80	8.82	466,600
26 Jun 14	8.88000 -0.08	9.03	8.81	8.97	453,300
25 Jun 14	8.96000 -0.08	9.15	8.90	8.98	499,600
24 Jun 14	9.04000 -0.17	9.26	9.00	9.22	772,300
23 Jun 14	9.21000 -0.19	9.57	9.19	9.44	1,152,200
20 Jun 14	9.40000 -0.04	9.48	9.29	9.45	1,306,300
19 Jun 14	9.43500 -0.09	9.57	9.42	9.52	471,000
18 Jun 14	9.53000 +0.10	9.64	9.40	9.43	826,900
17 Jun 14	9.43000 +0.11	9.49	9.27	9.38	468,000
16 Jun 14	9.32000 +0.20	9.39	9.13	9.13	1,181,500
13 Jun 14	9.12000 +0.33	9.28	8.99	9.20	1,708,900
12 Jun 14	8.79000 +0.12	8.82	8.52	8.68	424,100
11 Jun 14	8.67000 +0.17	8.70	8.41	8.43	389,400
10 Jun 14	8.50000 -0.01	8.55	8.37	8.51	476,300
09 Jun 14	8.51000 +0.09	8.53	8.44	8.44	454,600
06 Jun 14	8.42000 -0.15	8.68	8.39	8.57	568,900
05 Jun 14	8.57000 +0.21	8.73	8.15	8.15	714,500
04 Jun 14	8.36000 -0.11	8.42	8.25	8.41	753,200
03 Jun 14	8.47000 -0.02	8.55	8.34	8.45	636,100
02 Jun 14	8.49000 -0.33	8.67	8.41	8.52	638,200
30 May 14	8.82000 -0.02	8.92	8.69	8.82	422,300
29 May 14	8.84000 +0.21	8.86	8.60	8.62	363,900
28 May 14	8.63000 +0.03	8.65	8.50	8.61	384,200
27 May 14	8.60000 +0.14	8.63	8.46	8.54	333,800
23 May 14	8.46000 +0.09	8.51	8.31	8.35	377,300
22 May 14	8.37000 +0.03	8.47	8.17	8.33	294,900
21 May 14	8.34000 -0.08	8.50	8.30	8.42	267,800
20 May 14	8.42000 -0.27	8.73	8.38	8.66	500,700
19 May 14	8.69000 +0.47	8.73	8.17	8.22	1,702,100
16 May 14	8.22000 +0.05	8.25	8.10	8.15	681,800
15 May 14	8.17000 +0.01	8.20	8.06	8.10	630,300
14 May 14	8.16000 -0.11	8.42	8.15	8.28	443,600
13 May 14	8.27000 -0.01	8.31	8.15	8.26	768,700
12 May 14	8.28000 +0.28	8.39	8.01	8.01	1,098,800
09 May 14	8.00000 -0.03	8.16	7.89	8.04	1,073,500
08 May 14	8.03000 +0.03	8.26	8.00	8.01	1,003,200
07 May 14	8.00000 -0.20	8.26	7.96	8.20	597,100
06 May 14	8.20000 +0.28	8.40	7.89	8.15	1,190,300
05 May 14	7.92000 -0.07	8.02	7.83	7.92	743,200
02 May 14	7.99000 +0.22	8.01	7.78	7.81	2,112,400
01 May 14	7.77000 -0.63	8.25	7.65	7.92	3,891,500
30 Apr 14	8.40000 -0.13	8.54	8.28	8.49	2,374,700
29 Apr 14	8.53000 -0.09	8.75	8.48	8.68	724,800
28 Apr 14	8.62000 -0.08	8.89	8.42	8.75	721,900
25 Apr 14	8.70000 -0.36	8.99	8.69	8.99	454,300
24 Apr 14	9.06000 -0.10	9.22	8.91	9.18	330,100
23 Apr 14	9.16000 -0.12	9.27	9.08	9.27	322,100
22 Apr 14	9.28000 +0.02	9.39	9.11	9.24	606,400
21 Apr 14	9.26000 +0.25	9.28	8.96	8.98	799,300
17 Apr 14	9.01000 +0.40	9.20	8.48	8.57	1,028,300
16 Apr 14	8.61000 +0.16	8.66	8.37	8.50	405,300
15 Apr 14	8.45000 +0.04	8.53	8.30	8.41	853,600
14 Apr 14	8.41000 +0.06	8.64	8.32	8.40	474,200
11 Apr 14	8.35000 -0.06	8.39	8.12	8.32	606,500
10 Apr 14	8.41000 -0.38	8.88	8.30	8.82	643,900
09 Apr 14	8.79000 +0.21	8.82	8.52	8.58	596,100
08 Apr 14	8.58000 +0.12	8.65	8.36	8.43	643,500
07 Apr 14	8.46000 -0.12	8.55	8.27	8.53	1,140,100
04 Apr 14	8.58000 -0.61	9.32	8.54	9.27	1,355,700
03 Apr 14	9.19000 -0.04	9.30	9.10	9.25	747,100
02 Apr 14	9.23000 -0.21	9.52	9.21	9.45	1,032,800
01 Apr 14	9.44000 -0.16	9.80	9.43	9.58	402,300
31 Mar 14	9.60000 +0.37	9.64	9.24	9.25	691,700
28 Mar 14	9.23000 +0.09	9.42	9.10	9.12	505,100
27 Mar 14	9.14000 +0.01	9.30	9.05	9.17	765,100
26 Mar 14	9.13000 +0.00	9.36	9.11	9.17	687,500
25 Mar 14	9.13000 -0.01	9.38	9.08	9.16	766,500
24 Mar 14	9.14000 -0.42	9.62	9.10	9.55	1,191,100
21 Mar 14	9.56000 -0.24	9.82	9.53	9.80	898,400
20 Mar 14	9.80000 +0.05	9.89	9.65	9.78	415,000
19 Mar 14	9.75000 -0.15	10.00	9.72	9.87	455,400
18 Mar 14	9.90000 +0.28	9.91	9.64	9.66	677,900
17 Mar 14	9.62000 -0.08	9.87	9.55	9.77	589,000
14 Mar 14	9.70000 +0.06	9.83	9.55	9.62	472,800
13 Mar 14	9.64000 -0.09	9.95	9.54	9.72	704,300
12 Mar 14	9.73000 -0.05	9.87	9.65	9.74	606,600
11 Mar 14	9.78000 +0.06	10.16	9.73	9.97	1,236,900
10 Mar 14	9.72000 +0.20	9.81	9.51	9.51	1,982,300
07 Mar 14	9.52000 -0.03	9.65	9.42	9.64	4,592,400
06 Mar 14	9.55000 +0.06	9.60	9.44	9.50	789,400
05 Mar 14	9.49000 -0.25	9.85	9.41	9.73	1,952,700
04 Mar 14	9.74000 +0.18	9.82	9.58	9.66	1,936,300
03 Mar 14	9.56000 +0.18	9.64	9.28	9.64	933,200
28 Feb 14	9.38000 +0.06	9.47	9.24	9.30	1,135,700
27 Feb 14	9.32000 -0.17	9.61	9.28	9.49	1,411,700
26 Feb 14	9.49000 +0.01	9.64	9.41	9.50	1,321,000
25 Feb 14	9.48000 -0.27	9.81	9.28	9.72	1,825,200
24 Feb 14	9.75000 -0.16	10.02	9.72	9.91	2,692,900
21 Feb 14	9.91000 -0.15	10.10	9.78	10.10	896,500
20 Feb 14	10.06000 +0.13	10.12	9.80	9.91	1,071,800
19 Feb 14	9.93000 -0.08	10.09	9.86	9.95	909,000
18 Feb 14	10.01000 +0.13	10.05	9.82	9.93	592,000
14 Feb 14	9.88000 -0.15	10.09	9.85	10.04	688,000
13 Feb 14	10.03000 -0.10	10.33	10.01	10.03	770,000
12 Feb 14	10.13000 +0.15	10.37	9.99	10.00	800,700
11 Feb 14	9.98000 +0.05	9.99	9.77	9.97	660,500
10 Feb 14	9.93000 +0.00	9.99	9.72	9.90	985,200
07 Feb 14	9.93000 +0.04	10.25	9.89	10.03	954,000
06 Feb 14	9.89000 -0.18	10.14	9.78	10.06	1,581,800
05 Feb 14	10.07000 -0.24	10.39	9.94	10.28	2,012,000
04 Feb 14	10.31000 +0.12	10.43	10.15	10.17	2,224,800
03 Feb 14	10.19000 -0.46	10.85	10.07	10.26	4,020,900
31 Jan 14	10.65000 +1.41	10.71	10.00	10.14	10,562,700
30 Jan 14	9.24000 +0.32	9.35	8.96	9.01	2,430,100
29 Jan 14	8.92000 -0.25	9.48	8.90	9.48	1,109,600
28 Jan 14	9.17000 -0.06	9.37	8.98	9.28	1,627,500
27 Jan 14	9.23000 +0.21	9.38	8.90	9.10	1,526,300
24 Jan 14	9.02000 +0.03	9.32	8.74	8.92	1,278,200
23 Jan 14	8.99000 -0.02	9.05	8.91	8.95	400,800
22 Jan 14	9.01000 -0.04	9.11	9.00	9.05	514,300
21 Jan 14	9.05000 +0.08	9.16	8.95	9.05	517,100
17 Jan 14	8.97000 -0.11	9.10	8.78	9.10	536,700
16 Jan 14	9.08000 +0.02	9.11	8.73	8.74	653,700
15 Jan 14	9.06000 -0.17	9.30	8.98	9.25	906,900
14 Jan 14	9.23000 +0.66	9.24	8.57	8.57	1,725,600
13 Jan 14	8.57000 -0.26	8.89	8.51	8.77	398,900
10 Jan 14	8.83000 +0.01	8.90	8.74	8.86	557,600
09 Jan 14	8.82000 +0.02	8.97	8.71	8.84	482,800
08 Jan 14	8.80000 +0.20	8.88	8.50	8.60	891,200
07 Jan 14	8.60000 +0.20	8.62	8.44	8.44	1,000,500
06 Jan 14	8.40000 -0.16	8.69	8.35	8.63	476,300
03 Jan 14	8.56000 +0.18	8.60	8.28	8.37	470,600
02 Jan 14	8.38000 -0.32	8.70	8.29	8.68	606,900
31 Dec 13	8.70000 +0.04	8.79	8.61	8.67	526,200
30 Dec 13	8.66000 -0.01	8.75	8.52	8.64	386,100
27 Dec 13	8.67000 +0.10	8.67	8.38	8.60	408,400
26 Dec 13	8.57000 -0.16	8.84	8.54	8.74	427,000
24 Dec 13	8.73000 +0.06	8.87	8.52	8.65	338,700
23 Dec 13	8.67000 +0.15	8.69	8.43	8.53	330,800
20 Dec 13	8.52500 +0.15	8.60	8.27	8.41	1,932,200
19 Dec 13	8.37000 -0.04	8.60	8.34	8.43	878,200
18 Dec 13	8.41000 +0.00	8.57	8.30	8.45	1,103,800
17 Dec 13	8.41000 +0.24	8.45	8.02	8.07	1,857,200
16 Dec 13	8.17000 +0.13	8.18	8.01	8.08	678,700
13 Dec 13	8.04000 +0.18	8.05	7.76	7.84	769,800
12 Dec 13	7.86000 +0.00	7.93	7.78	7.83	610,800
11 Dec 13	7.86000 -0.16	8.00	7.73	8.00	846,400
10 Dec 13	8.02000 +0.09	8.06	7.87	7.87	1,312,100
09 Dec 13	7.93000 -0.04	8.05	7.86	7.95	415,400
06 Dec 13	7.97000 +0.11	8.10	7.81	7.90	787,000
05 Dec 13	7.86000 +0.12	7.95	7.65	7.70	614,500
04 Dec 13	7.74000 +0.03	7.80	7.61	7.67	742,200
03 Dec 13	7.71000 +0.02	7.81	7.61	7.65	649,800
02 Dec 13	7.69000 -0.29	7.95	7.60	7.60	1,411,500
29 Nov 13	7.98000 -0.22	8.25	7.70	8.25	1,166,900
27 Nov 13	8.20000 +0.08	8.24	7.98	8.10	763,900
26 Nov 13	8.12000 +0.01	8.20	7.88	8.00	783,800
25 Nov 13	8.11000 -0.14	8.27	8.10	8.24	555,800
22 Nov 13	8.25000 -0.04	8.27	8.10	8.26	616,800
21 Nov 13	8.29000 +0.17	8.34	8.08	8.13	975,300
20 Nov 13	8.12000 -0.07	8.22	8.03	8.17	1,138,200
19 Nov 13	8.19500 -0.01	8.31	8.10	8.19	738,700
18 Nov 13	8.20000 -0.13	8.48	8.15	8.35	1,632,400
15 Nov 13	8.33000 +0.05	8.47	8.11	8.27	932,200
14 Nov 13	8.28000 +0.37	8.30	7.89	7.92	1,420,200
13 Nov 13	7.91000 +0.22	7.95	7.56	7.66	2,366,400
12 Nov 13	7.69000 -0.01	7.71	7.51	7.70	680,600
11 Nov 13	7.70000 +0.00	7.79	7.58	7.65	816,400
08 Nov 13	7.70000 +0.88	7.87	7.32	7.50	4,907,200
07 Nov 13	6.81500 -0.09	7.03	6.63	6.96	2,246,500
06 Nov 13	6.91000 +0.14	6.92	6.62	6.82	822,600
05 Nov 13	6.77000 -0.08	6.98	6.61	6.81	1,428,900
04 Nov 13	6.85000 +0.14	6.88	6.71	6.76	516,300
01 Nov 13	6.71000 -0.05	6.76	6.46	6.68	2,248,100
31 Oct 13	6.75500 -0.05	6.86	6.64	6.79	628,600
30 Oct 13	6.81000 -0.19	7.01	6.80	6.99	507,700
29 Oct 13	7.00000 -0.03	7.06	6.92	7.03	748,300
28 Oct 13	7.03000 -0.04	7.10	6.99	7.04	855,500
25 Oct 13	7.07000 -0.16	7.25	7.01	7.25	1,195,500
24 Oct 13	7.23000 -0.15	7.51	7.18	7.36	761,100
23 Oct 13	7.38000 -0.10	7.51	7.36	7.43	775,000
22 Oct 13	7.48000 -0.25	7.80	7.48	7.77	996,700
21 Oct 13	7.73000 -0.07	7.84	7.69	7.79	1,178,400
18 Oct 13	7.80000 +0.19	7.82	7.62	7.67	1,248,600
17 Oct 13	7.61000 +0.15	7.64	7.42	7.45	1,234,800
16 Oct 13	7.46000 +0.07	7.50	7.35	7.42	374,400
15 Oct 13	7.39000 +0.00	7.43	7.30	7.38	521,700
14 Oct 13	7.39000 +0.10	7.42	7.20	7.23	542,400
11 Oct 13	7.29000 +0.05	7.30	7.15	7.20	638,000
10 Oct 13	7.24000 +0.00	7.38	7.22	7.31	745,000
09 Oct 13	7.24000 -0.32	7.62	7.24	7.57	1,042,900
08 Oct 13	7.56000 -0.05	7.73	7.53	7.59	1,481,200
07 Oct 13	7.61000 +0.02	7.64	7.47	7.52	663,300
04 Oct 13	7.59000 +0.21	7.61	7.36	7.42	1,642,300
03 Oct 13	7.38000 -0.02	7.41	7.14	7.38	553,200
02 Oct 13	7.40000 -0.05	7.44	7.34	7.37	378,900
01 Oct 13	7.45500 +0.07	7.49	7.31	7.37	932,800
30 Sep 13	7.38000 +0.08	7.45	7.18	7.23	747,000
27 Sep 13	7.30000 +0.08	7.33	7.20	7.21	674,100
26 Sep 13	7.22000 +0.10	7.22	7.12	7.15	1,112,700
25 Sep 13	7.12000 +0.13	7.17	7.04	7.16	1,002,900
24 Sep 13	6.99000 -0.17	7.16	6.97	7.14	617,100
23 Sep 13	7.16000 +0.04	7.22	7.09	7.15	621,100
20 Sep 13	7.12000 +0.27	7.25	6.99	7.25	2,039,000
19 Sep 13	6.85000 +0.07	6.90	6.72	6.77	626,300
18 Sep 13	6.77500 -0.05	6.83	6.65	6.81	473,500
17 Sep 13	6.83000 -0.10	6.95	6.80	6.95	472,400
16 Sep 13	6.93000 +0.06	7.03	6.89	6.93	803,000
13 Sep 13	6.87000 +0.02	6.91	6.81	6.89	450,500
12 Sep 13	6.85000 +0.10	6.86	6.67	6.73	825,400
11 Sep 13	6.75000 +0.29	6.80	6.38	6.46	876,700
10 Sep 13	6.46000 -0.02	6.58	6.44	6.49	544,500
09 Sep 13	6.48000 +0.02	6.51	6.36	6.46	1,140,300
06 Sep 13	6.46000 -0.10	6.61	6.45	6.61	456,400
05 Sep 13	6.56000 +0.01	6.58	6.47	6.54	550,200
04 Sep 13	6.55000 -0.01	6.55	6.47	6.50	642,500
03 Sep 13	6.56000 -0.06	6.74	6.49	6.67	1,020,100
30 Aug 13	6.62000 -0.12	6.75	6.59	6.75	750,700
29 Aug 13	6.74000 +0.09	6.85	6.60	6.64	1,249,500
28 Aug 13	6.65000 +0.55	6.96	6.60	6.65	5,585,200
27 Aug 13	6.10000 -0.23	6.34	6.04	6.26	1,022,200
26 Aug 13	6.33000 +0.04	6.39	6.22	6.27	453,900
23 Aug 13	6.29000 +0.04	6.34	6.17	6.29	629,400
22 Aug 13	6.25000 +0.02	6.43	6.22	6.23	1,076,200
21 Aug 13	6.23000 +0.18	6.29	5.94	6.02	1,085,600
20 Aug 13	6.05000 -0.07	6.18	6.02	6.10	551,800
19 Aug 13	6.12000 -0.12	6.26	6.11	6.21	934,400
16 Aug 13	6.24000 -0.01	6.24	6.00	6.00	1,056,300
15 Aug 13	6.25000 -0.02	6.35	5.90	6.21	2,645,300
14 Aug 13	6.27000 +0.35	6.35	5.80	5.92	3,258,400
13 Aug 13	5.92000 +0.21	5.98	5.64	5.70	3,758,700
12 Aug 13	5.71000 -0.04	5.83	5.67	5.71	633,500
09 Aug 13	5.75000 -0.13	5.93	5.73	5.86	993,800
08 Aug 13	5.88000 -0.15	6.09	5.88	6.09	1,285,800
07 Aug 13	6.03000 -0.17	6.24	6.03	6.17	1,328,100
06 Aug 13	6.20000 +0.08	6.36	6.08	6.12	1,548,100
05 Aug 13	6.12000 -0.20	6.34	6.10	6.29	1,191,800
02 Aug 13	6.32000 -0.02	6.39	6.32	6.36	384,400
01 Aug 13	6.34000 +0.13	6.41	6.21	6.24	560,800
31 Jul 13	6.21500 +0.09	6.32	6.10	6.14	610,100
30 Jul 13	6.13000 +0.06	6.14	6.05	6.08	878,200
29 Jul 13	6.07000 -0.03	6.18	6.05	6.09	798,800
26 Jul 13	6.10000 -0.08	6.16	6.07	6.13	891,700
25 Jul 13	6.18000 +0.09	6.24	6.01	6.06	1,655,000
24 Jul 13	6.09000 -0.03	6.19	6.07	6.11	588,700
23 Jul 13	6.12000 +0.04	6.16	6.07	6.10	740,600
22 Jul 13	6.08000 -0.12	6.23	6.07	6.16	587,700
19 Jul 13	6.20000 -0.03	6.22	6.14	6.19	709,400
18 Jul 13	6.23000 -0.04	6.35	6.19	6.27	1,162,300
17 Jul 13	6.27000 +0.13	6.35	6.10	6.17	1,019,000
16 Jul 13	6.14000 +0.01	6.24	6.09	6.10	2,236,000
15 Jul 13	6.13000 +0.41	6.18	5.69	5.69	3,626,000
12 Jul 13	5.72000 +0.05	5.75	5.65	5.65	449,200
11 Jul 13	5.67000 +0.05	5.70	5.55	5.70	1,211,000
10 Jul 13	5.62000 +0.21	5.62	5.39	5.39	571,000
09 Jul 13	5.41000 -0.29	5.75	5.38	5.75	776,100
08 Jul 13	5.70000 +0.02	5.76	5.65	5.70	646,600
05 Jul 13	5.68000 +0.05	5.74	5.55	5.74	670,400
03 Jul 13	5.63000 -0.03	5.72	5.54	5.62	396,900
02 Jul 13	5.66000 -0.10	5.78	5.58	5.73	879,200
01 Jul 13	5.76000 +0.02	5.80	5.72	5.80	339,300
28 Jun 13	5.74000 +0.12	5.77	5.54	5.61	1,151,100
27 Jun 13	5.62000 +0.18	5.68	5.46	5.47	1,412,600
26 Jun 13	5.44000 +0.00	5.50	5.28	5.50	733,000
25 Jun 13	5.44000 -0.17	5.65	5.41	5.65	866,100
24 Jun 13	5.61000 -0.13	5.74	5.45	5.63	511,200
21 Jun 13	5.74000 -0.02	5.85	5.63	5.79	1,683,700
20 Jun 13	5.76000 -0.05	5.81	5.65	5.71	725,900
19 Jun 13	5.81000 -0.09	5.93	5.80	5.88	416,000
18 Jun 13	5.90000 +0.03	5.91	5.82	5.86	489,500
17 Jun 13	5.87000 +0.06	5.91	5.80	5.85	413,100
14 Jun 13	5.81000 -0.07	5.88	5.73	5.86	363,600
13 Jun 13	5.88000 +0.12	5.89	5.66	5.80	456,200
12 Jun 13	5.76000 -0.08	5.95	5.75	5.90	661,700
11 Jun 13	5.84000 +0.04	5.96	5.70	5.75	783,600
10 Jun 13	5.80000 +0.08	5.81	5.61	5.72	1,309,200
07 Jun 13	5.72000 +0.39	5.76	5.40	5.40	2,118,300
06 Jun 13	5.33000 +0.12	5.35	5.14	5.25	784,500
05 Jun 13	5.21000 -0.02	5.34	5.04	5.21	537,800
04 Jun 13	5.23000 -0.12	5.44	5.15	5.37	795,400
03 Jun 13	5.35000 -0.03	5.47	5.28	5.30	665,400
31 May 13	5.38000 -0.08	5.47	5.36	5.41	376,500
30 May 13	5.46000 +0.16	5.49	5.22	5.30	396,100
29 May 13	5.30000 +0.01	5.43	5.22	5.26	447,400
28 May 13	5.29000 +0.10	5.31	5.18	5.27	478,500
24 May 13	5.19000 -0.10	5.25	5.11	5.24	692,200
23 May 13	5.29000 -0.01	5.42	5.24	5.25	1,032,000
22 May 13	5.30000 -0.21	5.59	5.25	5.50	913,600
21 May 13	5.51000 +0.25	5.52	5.28	5.30	830,700
20 May 13	5.26000 +0.00	5.31	5.24	5.28	645,900
17 May 13	5.26000 +0.11	5.28	5.05	5.16	818,100
16 May 13	5.15000 -0.10	5.28	5.10	5.21	718,200
15 May 13	5.25000 -0.15	5.38	5.21	5.36	773,000
14 May 13	5.40000 +0.25	5.41	5.10	5.14	1,575,800
13 May 13	5.15000 +0.13	5.17	4.94	5.03	716,600
10 May 13	5.02000 +0.00	5.11	4.93	5.00	781,900
09 May 13	5.02000 -0.02	5.09	4.88	5.01	1,019,700
08 May 13	5.04000 +0.49	5.15	4.86	5.10	4,920,400
07 May 13	4.55000 +0.06	4.62	4.47	4.55	1,430,600
06 May 13	4.49000 +0.01	4.51	4.42	4.50	382,000
03 May 13	4.48000 +0.07	4.59	4.45	4.49	737,000
02 May 13	4.41000 +0.18	4.41	4.19	4.30	435,400
01 May 13	4.23000 -0.17	4.40	4.23	4.40	586,800
30 Apr 13	4.40000 +0.00	4.49	4.33	4.42	651,700
29 Apr 13	4.40000 +0.03	4.47	4.36	4.40	404,100
26 Apr 13	4.37000 -0.05	4.47	4.28	4.39	381,100
25 Apr 13	4.42000 +0.15	4.50	4.19	4.25	747,900
24 Apr 13	4.27000 +0.01	4.27	4.14	4.24	442,700
23 Apr 13	4.26000 +0.09	4.28	4.16	4.21	872,300
22 Apr 13	4.17000 -0.08	4.27	4.07	4.24	1,405,600
19 Apr 13	4.25000 -0.14	4.44	4.20	4.38	1,184,200
18 Apr 13	4.39000 -0.05	4.55	4.25	4.42	1,031,100
17 Apr 13	4.44000 -0.16	4.57	3.76	4.55	5,747,000
16 Apr 13	4.60000 -0.07	4.75	4.55	4.70	796,200
15 Apr 13	4.67000 -0.14	4.83	4.64	4.81	1,252,600
12 Apr 13	4.81000 +0.00	4.83	4.74	4.80	704,900
11 Apr 13	4.81000 +0.15	4.85	4.63	4.65	1,050,400
10 Apr 13	4.65500 +0.03	4.69	4.55	4.64	753,200
09 Apr 13	4.63000 +0.05	4.65	4.43	4.57	844,700
08 Apr 13	4.58000 +0.00	4.67	4.45	4.56	483,800
05 Apr 13	4.58000 -0.03	4.64	4.53	4.57	394,100
04 Apr 13	4.61000 +0.01	4.65	4.43	4.58	1,385,600
03 Apr 13	4.60000 -0.02	4.63	4.55	4.60	734,800
02 Apr 13	4.62000 +0.12	4.63	4.49	4.50	823,900
01 Apr 13	4.50000 -0.14	4.65	4.45	4.65	752,500
28 Mar 13	4.64000 +0.01	4.67	4.57	4.66	483,600
27 Mar 13	4.63000 +0.01	4.70	4.48	4.58	1,018,600
26 Mar 13	4.62000 +0.05	4.67	4.51	4.61	508,600
25 Mar 13	4.57000 +0.03	4.58	4.48	4.52	521,600
22 Mar 13	4.54000 -0.07	4.67	4.45	4.61	656,100
21 Mar 13	4.61000 +0.03	4.61	4.50	4.59	2,079,300
20 Mar 13	4.58000 +0.05	4.59	4.46	4.55	601,500
19 Mar 13	4.53000 +0.07	4.57	4.19	4.49	1,683,100
18 Mar 13	4.46000 -0.16	4.63	4.46	4.57	545,900
15 Mar 13	4.62000 -0.07	4.71	4.55	4.71	1,058,400
14 Mar 13	4.69000 +0.16	4.72	4.52	4.54	1,624,700
13 Mar 13	4.53000 -0.02	4.57	4.50	4.57	319,700
12 Mar 13	4.55000 -0.08	4.64	4.49	4.58	920,300
11 Mar 13	4.63000 +0.04	4.68	4.55	4.60	2,183,700
08 Mar 13	4.59000 +0.16	4.65	4.37	4.47	1,072,400
07 Mar 13	4.43000 -0.10	4.54	4.39	4.50	1,120,300
06 Mar 13	4.53000 +0.24	4.63	4.33	4.40	3,020,500
05 Mar 13	4.29000 +0.11	4.35	4.18	4.23	705,100
04 Mar 13	4.18000 -0.02	4.25	4.15	4.20	511,600
01 Mar 13	4.20000 -0.07	4.29	4.17	4.26	728,900
28 Feb 13	4.27000 -0.01	4.34	4.21	4.28	832,100
27 Feb 13	4.28000 -0.16	4.50	4.26	4.42	1,279,900
26 Feb 13	4.44000 +0.01	4.47	4.36	4.46	713,400
25 Feb 13	4.43000 +0.05	4.53	4.40	4.43	1,465,300
22 Feb 13	4.38000 +0.00	4.46	4.35	4.39	814,800
21 Feb 13	4.38000 -0.10	4.58	4.33	4.46	1,158,900
20 Feb 13	4.48000 -0.18	4.70	4.43	4.70	1,431,000
19 Feb 13	4.66000 +0.07	4.68	4.59	4.61	1,462,000
15 Feb 13	4.59000 +0.02	4.70	4.51	4.59	2,139,000
14 Feb 13	4.57000 +0.29	4.58	4.31	4.40	5,510,800
13 Feb 13	4.28000 -0.09	4.44	4.22	4.37	1,106,400
12 Feb 13	4.37000 +0.15	4.40	4.22	4.24	2,957,000
11 Feb 13	4.22000 -0.17	4.47	4.19	4.41	2,088,300
08 Feb 13	4.39000 -0.05	4.44	4.37	4.43	6,115,900
07 Feb 13	4.44000 -0.63	4.71	4.39	4.64	5,684,800
06 Feb 13	5.07000 +0.00	5.13	4.97	5.04	756,300
05 Feb 13	5.07000 +0.09	5.07	4.97	4.99	390,400
04 Feb 13	4.98000 -0.05	5.01	4.95	4.95	510,500
01 Feb 13	5.03000 -0.08	5.16	4.99	5.12	632,900
31 Jan 13	5.11000 +0.07	5.16	5.04	5.04	1,062,000
30 Jan 13	5.04000 -0.06	5.11	5.03	5.07	619,200
29 Jan 13	5.10000 -0.09	5.23	5.06	5.22	417,100
28 Jan 13	5.19000 +0.09	5.24	5.12	5.12	539,500
25 Jan 13	5.10000 +0.08	5.12	5.02	5.06	292,600
24 Jan 13	5.02000 -0.10	5.13	4.97	5.10	714,000
23 Jan 13	5.12000 -0.15	5.31	5.11	5.28	617,100
22 Jan 13	5.27000 +0.02	5.30	5.23	5.27	1,203,500
18 Jan 13	5.25000 +0.11	5.28	5.11	5.13	1,371,600
17 Jan 13	5.14000 +0.15	5.17	5.01	5.03	1,111,500
16 Jan 13	4.99000 -0.04	5.06	4.98	5.00	575,800
15 Jan 13	5.03000 +0.03	5.06	4.96	4.98	1,195,400
14 Jan 13	5.00000 -0.01	5.05	4.95	5.01	1,314,300
11 Jan 13	5.01000 -0.07	5.13	4.92	5.09	1,081,100
10 Jan 13	5.08000 +0.18	5.15	4.87	4.90	1,014,000
09 Jan 13	4.90000 -0.19	5.18	4.74	5.09	3,499,900
08 Jan 13	5.09000 -0.16	5.29	5.06	5.24	1,978,200
07 Jan 13	5.25000 -0.16	5.49	5.21	5.41	1,547,400
04 Jan 13	5.40860 -1.37	5.53	5.00	5.05	11,360,200
03 Jan 13	6.78000 +0.13	6.83	6.60	6.66	812,800
02 Jan 13	6.65000 +0.22	6.73	6.53	6.60	614,400
31 Dec 12	6.43000 +0.12	6.44	6.13	6.28	430,800
28 Dec 12	6.31000 -0.15	6.46	6.19	6.41	204,400
27 Dec 12	6.46000 -0.18	6.61	6.34	6.61	331,200
26 Dec 12	6.64000 -0.15	6.85	6.59	6.83	235,200
24 Dec 12	6.79000 -0.04	6.83	6.74	6.80	118,000
21 Dec 12	6.83000 -0.01	6.85	6.65	6.76	570,900
20 Dec 12	6.84080 +0.02	6.87	6.73	6.81	395,000
19 Dec 12	6.82000 -0.03	6.87	6.68	6.83	458,500
18 Dec 12	6.85000 +0.16	6.85	6.69	6.73	429,900
17 Dec 12	6.69000 +0.10	6.78	6.47	6.62	257,000
14 Dec 12	6.59000 -0.10	6.74	6.55	6.65	230,000
13 Dec 12	6.69000 -0.04	6.83	6.50	6.73	536,300
12 Dec 12	6.73000 +0.06	6.85	6.65	6.71	470,700
11 Dec 12	6.67000 +0.18	6.69	6.51	6.52	848,600
10 Dec 12	6.49000 +0.26	6.52	6.05	6.22	588,300
07 Dec 12	6.23000 +0.10	6.26	6.09	6.18	504,900
06 Dec 12	6.13000 -0.07	6.20	6.02	6.16	534,700
05 Dec 12	6.20000 -0.03	6.28	6.15	6.25	316,100
04 Dec 12	6.23000 +0.00	6.32	6.18	6.22	514,500
03 Dec 12	6.23000 -0.05	6.28	6.12	6.12	551,600
30 Nov 12	6.28000 -0.20	6.51	5.88	6.51	1,417,100
29 Nov 12	6.48000 +0.22	6.54	6.31	6.33	379,800
28 Nov 12	6.26000 -0.13	6.35	6.08	6.35	507,100
27 Nov 12	6.39000 -0.17	6.56	6.33	6.56	213,100
26 Nov 12	6.56000 +0.07	6.57	6.39	6.45	341,600
23 Nov 12	6.49000 +0.02	6.49	6.42	6.47	114,600
21 Nov 12	6.47000 +0.07	6.48	6.32	6.40	243,800
20 Nov 12	6.40000 +0.01	6.49	6.27	6.37	626,700
19 Nov 12	6.39040 +0.10	6.47	6.28	6.40	582,800
16 Nov 12	6.29000 +0.19	6.30	6.01	6.07	504,800
15 Nov 12	6.10000 -0.07	6.20	6.02	6.15	534,000
14 Nov 12	6.17000 -0.38	6.56	6.13	6.56	499,900
13 Nov 12	6.55000 -0.27	6.84	6.55	6.76	303,000
12 Nov 12	6.82000 -0.08	7.00	6.75	6.95	396,900
09 Nov 12	6.90000 -0.01	7.10	6.78	6.85	475,900
08 Nov 12	6.91000 +0.01	7.13	6.51	6.51	735,100
07 Nov 12	6.90000 -0.24	7.14	6.80	7.06	402,000
06 Nov 12	7.14000 +0.06	7.19	7.05	7.08	407,900
05 Nov 12	7.08000 +0.16	7.17	6.82	6.95	483,500
02 Nov 12	6.92020 -0.09	7.09	6.91	7.02	697,300
01 Nov 12	7.01000 +0.05	7.09	6.86	6.86	1,218,700
31 Oct 12	6.96000 +0.13	7.04	6.90	6.92	380,700
26 Oct 12	6.83000 +0.31	6.91	6.59	6.62	357,800
25 Oct 12	6.52000 -0.23	6.86	6.44	6.80	345,300
24 Oct 12	6.75000 +0.04	6.98	6.73	6.76	489,000
23 Oct 12	6.70970 +0.21	6.72	6.47	6.57	486,800
22 Oct 12	6.50000 +0.07	6.54	6.40	6.43	387,600
19 Oct 12	6.43000 -0.04	6.46	6.30	6.42	598,500
18 Oct 12	6.47000 -0.20	6.69	6.45	6.67	434,200
17 Oct 12	6.67000 -0.02	6.76	6.63	6.74	242,800
16 Oct 12	6.69000 +0.05	6.77	6.59	6.69	257,700
15 Oct 12	6.64000 -0.15	6.83	6.50	6.83	722,200
12 Oct 12	6.79000 -0.23	7.38	6.75	7.01	1,263,600
11 Oct 12	7.02000 -0.05	7.20	6.92	7.12	382,000
10 Oct 12	7.07000 +0.07	7.08	6.94	6.99	346,200
09 Oct 12	7.00000 -0.06	7.17	6.91	7.04	388,100
08 Oct 12	7.06000 +0.02	7.12	6.92	6.98	245,900
05 Oct 12	7.04000 -0.09	7.15	6.85	7.12	526,000
04 Oct 12	7.12500 -0.07	7.24	7.05	7.20	229,700
03 Oct 12	7.19000 +0.10	7.21	7.05	7.13	460,500
02 Oct 12	7.09500 -0.03	7.20	7.06	7.06	480,800
01 Oct 12	7.12000 +0.04	7.25	7.04	7.12	462,700
28 Sep 12	7.08000 -0.05	7.14	7.04	7.05	397,400
27 Sep 12	7.13000 +0.12	7.25	6.95	7.06	707,900
26 Sep 12	7.01000 -0.02	7.08	6.93	7.07	629,300
25 Sep 12	7.03000 -0.22	7.30	6.98	7.30	628,300
24 Sep 12	7.25000 -0.03	7.32	7.05	7.23	1,037,600
21 Sep 12	7.28000 +0.38	7.44	6.95	7.02	1,614,900
20 Sep 12	6.90000 +0.31	6.98	6.49	6.53	1,231,700
19 Sep 12	6.59000 +0.45	6.63	6.12	6.16	2,060,700
18 Sep 12	6.14000 +0.13	6.18	5.81	5.94	739,600
17 Sep 12	6.01000 +0.10	6.04	5.80	5.87	603,700
14 Sep 12	5.91000 +0.01	6.04	5.82	5.95	587,600
13 Sep 12	5.90000 +0.23	6.03	5.64	5.65	696,100
12 Sep 12	5.67000 +0.00	5.82	5.59	5.70	456,600
11 Sep 12	5.67000 -0.32	5.98	5.50	5.98	1,631,000
10 Sep 12	5.99000 +0.15	6.05	5.77	5.81	1,127,700
07 Sep 12	5.83500 -0.70	6.30	5.63	5.75	2,888,900
06 Sep 12	6.53500 +0.11	6.60	6.32	6.36	750,700
05 Sep 12	6.43000 +0.28	6.46	6.13	6.13	1,045,700
04 Sep 12	6.15000 +0.02	6.21	6.04	6.09	381,700
31 Aug 12	6.13000 +0.01	6.21	6.04	6.20	193,300
30 Aug 12	6.12000 -0.12	6.22	6.08	6.19	144,700
29 Aug 12	6.24000 +0.05	6.31	6.17	6.19	221,200
28 Aug 12	6.19000 -0.01	6.32	6.18	6.22	390,600
27 Aug 12	6.20000 +0.15	6.30	5.98	6.10	384,500
24 Aug 12	6.05000 -0.12	6.19	6.03	6.15	715,400
23 Aug 12	6.17000 -0.18	6.36	6.16	6.32	777,200
22 Aug 12	6.35000 -0.12	6.56	6.28	6.44	406,000
21 Aug 12	6.47000 -0.19	6.74	6.45	6.67	238,500
20 Aug 12	6.66000 -0.05	6.72	6.57	6.69	149,000
17 Aug 12	6.71000 +0.03	6.74	6.63	6.64	179,800
16 Aug 12	6.68000 +0.09	6.75	6.54	6.58	169,600
15 Aug 12	6.59000 +0.04	6.61	6.50	6.51	118,500
14 Aug 12	6.55000 +0.07	6.70	6.53	6.55	127,600
13 Aug 12	6.48000 -0.13	6.61	6.33	6.61	141,500
10 Aug 12	6.61000 +0.02	6.70	6.49	6.58	233,400
09 Aug 12	6.59000 +0.08	6.65	6.50	6.52	147,500
08 Aug 12	6.51000 -0.12	6.69	6.43	6.58	232,700
07 Aug 12	6.63000 +0.19	6.66	6.44	6.47	282,400
06 Aug 12	6.44000 +0.16	6.46	6.23	6.27	224,800
03 Aug 12	6.28000 +0.31	6.34	6.04	6.04	398,300
02 Aug 12	5.97000 -0.15	6.25	5.93	6.05	318,300
01 Aug 12	6.12000 -0.19	6.39	6.10	6.33	373,900
31 Jul 12	6.31000 -0.10	6.50	6.27	6.35	327,000
30 Jul 12	6.41000 -0.05	6.53	6.37	6.45	201,200
27 Jul 12	6.46000 +0.26	6.51	6.10	6.23	289,400
26 Jul 12	6.20500 +0.05	6.31	6.14	6.25	687,700
25 Jul 12	6.16000 -0.11	6.39	6.14	6.35	380,900
24 Jul 12	6.27000 -0.24	6.55	6.24	6.53	1,009,700
23 Jul 12	6.51000 -0.03	6.53	6.32	6.45	628,700
20 Jul 12	6.54000 +0.03	6.55	6.41	6.44	313,200
19 Jul 12	6.51000 +0.01	6.56	6.44	6.52	246,200
18 Jul 12	6.50000 +0.07	6.65	6.40	6.40	295,400
17 Jul 12	6.43000 +0.05	6.48	6.28	6.41	307,500
16 Jul 12	6.38000 -0.20	6.58	6.35	6.58	296,300
13 Jul 12	6.58000 +0.22	6.61	6.34	6.37	310,800
12 Jul 12	6.36000 -0.08	6.41	6.25	6.39	448,300
11 Jul 12	6.44000 +0.18	6.46	6.22	6.26	463,200
10 Jul 12	6.26000 -0.04	6.40	6.22	6.37	687,400
09 Jul 12	6.30000 -0.04	6.37	6.26	6.28	536,200
06 Jul 12	6.34500 -0.14	6.43	6.31	6.40	446,800
05 Jul 12	6.49000 -0.24	6.79	6.44	6.73	369,000
03 Jul 12	6.73000 -0.01	6.81	6.65	6.71	193,200
02 Jul 12	6.73500 -0.08	6.85	6.62	6.83	509,400
29 Jun 12	6.81500 +0.28	6.88	6.62	6.72	346,200
28 Jun 12	6.53000 -0.01	6.74	6.37	6.51	296,600
27 Jun 12	6.54000 +0.39	6.59	6.19	6.20	488,900
26 Jun 12	6.15000 -0.10	6.27	6.05	6.27	474,200
25 Jun 12	6.25000 -0.24	6.37	6.20	6.37	258,000
22 Jun 12	6.49500 +0.39	6.52	6.03	6.10	1,489,600
21 Jun 12	6.10000 +0.14	6.26	5.98	5.98	614,100
20 Jun 12	5.96000 -0.17	6.16	5.96	6.11	316,400
19 Jun 12	6.13000 +0.14	6.18	6.00	6.00	406,800
18 Jun 12	5.99000 +0.00	6.09	5.91	5.95	567,800
15 Jun 12	5.99000 -0.05	6.12	5.96	6.03	554,300
14 Jun 12	6.04000 -0.01	6.18	5.99	6.07	407,600
13 Jun 12	6.05500 -0.01	6.15	5.97	6.03	472,500
12 Jun 12	6.06000 +0.06	6.11	5.95	6.04	393,800
11 Jun 12	6.00000 -0.15	6.18	5.99	6.15	499,800
08 Jun 12	6.15000 -0.11	6.24	6.11	6.24	675,500
07 Jun 12	6.26000 -0.14	6.61	6.25	6.50	405,400
06 Jun 12	6.40000 +0.09	6.50	6.32	6.32	334,100
05 Jun 12	6.31000 +0.07	6.32	6.09	6.16	454,300
04 Jun 12	6.24000 +0.07	6.24	6.02	6.18	467,800
01 Jun 12	6.17000 -0.10	6.25	5.81	5.81	818,200
31 May 12	6.27000 +0.26	6.33	5.86	6.01	838,400
30 May 12	6.01000 -0.21	6.22	5.94	6.12	336,400
29 May 12	6.22000 +0.04	6.32	6.09	6.23	318,200
25 May 12	6.18000 +0.13	6.24	6.06	6.07	296,000
24 May 12	6.05000 -0.16	6.24	5.96	6.21	386,000
23 May 12	6.21000 +0.03	6.24	5.93	5.98	371,000
22 May 12	6.18000 -0.02	6.33	6.13	6.22	478,400
21 May 12	6.20000 +0.25	6.25	5.94	5.97	376,200
18 May 12	5.95000 -0.19	6.23	5.85	6.14	650,000
17 May 12	6.14000 -0.22	6.44	6.13	6.36	548,300
16 May 12	6.36000 +0.06	6.44	6.25	6.29	458,300
15 May 12	6.30000 -0.11	6.48	6.27	6.39	480,700
14 May 12	6.41000 -0.03	6.50	6.31	6.32	302,400
11 May 12	6.44000 -0.18	6.67	6.38	6.54	527,800
10 May 12	6.62000 +0.04	6.76	6.58	6.62	684,000
09 May 12	6.58000 -0.56	7.12	6.38	7.06	2,026,300
08 May 12	7.14000 -0.12	7.30	6.95	7.17	527,900
07 May 12	7.26000 +0.19	7.28	6.95	7.01	429,000
04 May 12	7.07000 -0.03	7.18	6.93	7.08	794,300
03 May 12	7.10000 -0.39	7.45	7.04	7.45	1,258,800
02 May 12	7.49000 -0.05	7.53	7.26	7.49	459,700
01 May 12	7.54000 -0.16	7.77	7.54	7.68	532,500
30 Apr 12	7.69500 -0.13	7.90	7.68	7.84	675,900
27 Apr 12	7.83000 +0.09	7.85	7.63	7.75	458,900
26 Apr 12	7.74000 -0.17	7.95	7.62	7.91	956,700
25 Apr 12	7.91000 +0.01	8.07	7.82	8.00	925,000
24 Apr 12	7.90000 +0.37	7.99	7.45	7.52	895,800
23 Apr 12	7.53000 -0.16	7.58	7.30	7.52	603,100
20 Apr 12	7.69000 -0.06	7.89	7.62	7.87	769,400
19 Apr 12	7.75000 -0.10	8.05	7.66	7.89	1,277,600
18 Apr 12	7.85000 +0.52	7.93	7.26	7.26	2,183,800
17 Apr 12	7.33000 +0.13	7.46	7.20	7.31	519,900
16 Apr 12	7.19500 -0.15	7.48	6.99	7.35	891,100
13 Apr 12	7.34500 +0.11	7.35	7.01	7.17	734,300
12 Apr 12	7.23000 +0.41	7.27	6.88	6.89	765,700
11 Apr 12	6.82000 +0.26	6.84	6.58	6.66	395,200
10 Apr 12	6.56000 -0.33	6.90	6.51	6.86	803,600
09 Apr 12	6.89000 -0.27	7.00	6.87	6.98	416,100
05 Apr 12	7.16000 +0.03	7.24	7.01	7.11	350,200
04 Apr 12	7.13000 -0.07	7.30	7.00	7.27	880,900
03 Apr 12	7.20000 -0.03	7.28	7.10	7.22	376,200
02 Apr 12	7.23000 +0.17	7.26	6.86	7.01	564,500
30 Mar 12	7.06000 +0.05	7.16	7.01	7.09	308,400
29 Mar 12	7.01000 -0.11	7.10	6.80	7.08	472,300
28 Mar 12	7.12000 -0.02	7.26	7.01	7.14	448,600
27 Mar 12	7.14000 -0.24	7.45	7.13	7.38	512,400
26 Mar 12	7.38000 +0.37	7.43	7.05	7.12	801,500
23 Mar 12	7.01000 +0.07	7.04	6.82	6.85	519,700
22 Mar 12	6.94000 -0.02	6.96	6.74	6.87	288,600
21 Mar 12	6.96000 +0.21	6.99	6.69	6.75	477,600
20 Mar 12	6.75000 -0.09	6.84	6.69	6.77	202,700
19 Mar 12	6.84000 -0.07	7.03	6.83	6.90	337,900
16 Mar 12	6.91000 +0.10	6.95	6.75	6.84	468,300
15 Mar 12	6.81000 -0.01	6.85	6.69	6.85	261,700
14 Mar 12	6.82000 +0.19	6.88	6.58	6.62	383,100
13 Mar 12	6.63000 +0.23	6.66	6.40	6.45	377,700
12 Mar 12	6.40000 -0.24	6.64	6.35	6.63	270,600
09 Mar 12	6.64000 -0.01	6.85	6.61	6.62	340,700
08 Mar 12	6.65000 +0.21	6.71	6.37	6.49	431,500
07 Mar 12	6.44000 +0.28	6.48	6.19	6.22	520,600
06 Mar 12	6.16000 -0.27	6.40	6.10	6.33	637,800
05 Mar 12	6.43000 -0.06	6.49	6.24	6.48	606,000
02 Mar 12	6.49000 -0.28	6.75	6.43	6.75	528,900
01 Mar 12	6.77000 -0.01	6.93	6.76	6.82	394,100
29 Feb 12	6.78000 -0.12	7.17	6.76	6.90	570,800
28 Feb 12	6.90000 -0.03	7.00	6.84	6.94	263,200
27 Feb 12	6.93000 -0.09	7.07	6.82	6.98	356,700
24 Feb 12	7.02000 -0.02	7.09	6.95	7.05	239,300
23 Feb 12	7.04000 +0.07	7.15	6.87	6.94	653,800
22 Feb 12	6.97000 -0.19	7.16	6.94	7.09	379,600
21 Feb 12	7.16000 -0.04	7.28	6.97	7.21	611,100
17 Feb 12	7.20000 -0.12	7.40	7.07	7.38	618,900
16 Feb 12	7.32000 +0.11	7.55	7.16	7.19	853,000
15 Feb 12	7.21000 -0.14	7.50	7.19	7.43	575,100
14 Feb 12	7.35000 -0.19	7.50	7.14	7.46	508,400
13 Feb 12	7.54000 +0.52	7.60	7.02	7.10	1,024,700
10 Feb 12	7.02000 -0.20	7.31	6.87	7.10	1,407,800
09 Feb 12	7.22000 +0.93	7.60	6.21	6.30	4,884,400
08 Feb 12	6.29000 +0.10	6.30	6.12	6.18	555,000
07 Feb 12	6.19000 -0.06	6.27	6.13	6.21	523,500
06 Feb 12	6.25000 +0.00	6.30	6.11	6.17	459,400
03 Feb 12	6.25000 +0.14	6.29	6.06	6.24	639,200
02 Feb 12	6.11000 -0.02	6.30	6.03	6.10	996,500
01 Feb 12	6.13000 +0.48	6.14	5.66	5.69	1,211,400
31 Jan 12	5.65000 +0.34	5.68	5.31	5.36	804,500
30 Jan 12	5.31000 -0.02	5.37	5.25	5.29	232,200
27 Jan 12	5.33000 +0.03	5.35	5.21	5.29	382,100
26 Jan 12	5.30000 -0.02	5.54	5.25	5.38	445,500
25 Jan 12	5.32000 +0.05	5.36	5.11	5.25	450,800
24 Jan 12	5.27000 +0.05	5.29	5.07	5.17	309,000
23 Jan 12	5.22000 -0.03	5.32	5.17	5.25	225,900
20 Jan 12	5.25000 -0.11	5.42	5.11	5.33	789,700
19 Jan 12	5.36000 +0.27	5.38	5.10	5.11	768,400
18 Jan 12	5.09000 +0.06	5.14	4.98	5.00	492,400
17 Jan 12	5.03000 +0.35	5.15	4.73	4.74	995,400
13 Jan 12	4.68000 +0.13	4.73	4.50	4.55	524,700
12 Jan 12	4.55000 -0.06	4.60	4.35	4.45	813,400
11 Jan 12	4.61000 +0.07	4.65	4.47	4.53	326,100
10 Jan 12	4.54000 +0.06	4.73	4.51	4.54	411,100
09 Jan 12	4.48000 +0.05	4.49	4.35	4.45	223,800
06 Jan 12	4.43000 +0.00	4.47	4.35	4.43	222,000
05 Jan 12	4.43000 +0.02	4.46	4.30	4.36	228,000
04 Jan 12	4.41000 -0.08	4.50	4.31	4.44	417,900
03 Jan 12	4.49000 +0.26	4.55	4.20	4.34	576,600
30 Dec 11	4.23000 +0.07	4.28	4.12	4.14	296,200
29 Dec 11	4.16000 +0.09	4.19	4.05	4.06	464,300
28 Dec 11	4.07000 -0.17	4.25	4.07	4.24	356,000
27 Dec 11	4.24000 -0.18	4.39	4.21	4.38	292,800
23 Dec 11	4.42000 -0.01	4.44	4.27	4.42	269,300
22 Dec 11	4.43000 -0.02	4.52	4.37	4.47	321,700
21 Dec 11	4.45000 +0.04	4.47	4.29	4.37	244,200
20 Dec 11	4.41000 +0.21	4.44	4.23	4.30	713,200
19 Dec 11	4.20000 -0.01	4.30	4.17	4.26	336,900
16 Dec 11	4.21000 +0.04	4.27	4.12	4.21	584,700
15 Dec 11	4.17000 +0.26	4.20	3.98	4.00	640,700
14 Dec 11	3.91000 -0.04	4.02	3.87	3.92	506,000
13 Dec 11	3.95000 -0.10	4.10	3.93	4.10	393,500
12 Dec 11	4.05000 -0.06	4.12	3.99	4.06	294,400
09 Dec 11	4.11000 +0.20	4.23	3.91	3.95	431,600
08 Dec 11	3.91000 -0.18	4.10	3.91	4.06	522,600
07 Dec 11	4.09000 -0.07	4.15	4.03	4.14	308,600
06 Dec 11	4.16000 -0.16	4.36	4.13	4.33	387,800
05 Dec 11	4.32000 +0.09	4.48	4.23	4.31	706,200
02 Dec 11	4.23000 +0.20	4.27	4.01	4.10	885,100
01 Dec 11	4.03000 +0.02	4.09	3.83	3.83	503,400
30 Nov 11	4.01000 +0.37	4.02	3.75	3.81	724,200
29 Nov 11	3.64000 -0.06	3.70	3.55	3.70	317,800
28 Nov 11	3.70000 +0.10	3.90	3.60	3.73	572,300
25 Nov 11	3.60000 -0.02	3.70	3.60	3.62	178,900
23 Nov 11	3.62000 -0.21	3.89	3.62	3.82	511,700
22 Nov 11	3.83000 -0.19	4.03	3.83	4.00	373,000
21 Nov 11	4.02000 -0.13	4.08	3.97	4.08	766,200
18 Nov 11	4.15000 +0.01	4.21	4.09	4.15	590,400
17 Nov 11	4.14000 +0.03	4.24	4.03	4.11	956,200
16 Nov 11	4.11000 +0.08	4.13	3.94	3.99	1,012,000
15 Nov 11	4.03000 +0.09	4.09	3.85	3.95	546,600
14 Nov 11	3.94000 -0.21	4.17	3.91	4.13	424,700
11 Nov 11	4.15000 +0.14	4.15	4.04	4.04	396,100
10 Nov 11	4.01000 +0.11	4.09	3.85	3.99	779,900
09 Nov 11	3.90000 -0.34	4.15	3.87	4.06	885,300
08 Nov 11	4.24000 +0.20	4.26	4.05	4.06	480,100
07 Nov 11	4.04000 +0.03	4.04	3.85	4.00	260,400
04 Nov 11	4.01000 -0.03	4.03	3.89	4.00	208,700
03 Nov 11	4.04000 +0.08	4.06	3.85	4.00	358,600
02 Nov 11	3.96000 +0.23	3.98	3.75	3.80	385,500
01 Nov 11	3.73000 -0.27	3.93	3.71	3.91	577,300
31 Oct 11	4.00000 -0.12	4.15	3.97	4.06	301,800
28 Oct 11	4.12000 -0.12	4.26	4.10	4.21	470,100
27 Oct 11	4.24000 +0.22	4.34	4.14	4.15	800,600
26 Oct 11	4.02000 +0.26	4.07	3.80	3.80	723,100
25 Oct 11	3.76000 -0.26	4.15	3.73	4.12	762,400
24 Oct 11	4.02000 +0.06	4.08	3.94	3.98	1,168,200
21 Oct 11	3.96000 +0.34	3.98	3.68	3.69	718,300
20 Oct 11	3.62000 +0.01	3.65	3.50	3.61	331,300
19 Oct 11	3.61000 -0.08	3.77	3.59	3.69	531,900
18 Oct 11	3.69000 +0.00	3.83	3.60	3.70	1,192,800
17 Oct 11	3.69000 -0.26	4.05	3.68	3.94	461,400
14 Oct 11	3.95000 +0.04	3.99	3.88	3.94	638,200
13 Oct 11	3.91000 +0.02	3.95	3.82	3.86	630,400
12 Oct 11	3.89000 -0.05	3.97	3.85	3.97	537,200
11 Oct 11	3.94000 +0.15	3.94	3.72	3.75	662,800
10 Oct 11	3.79000 +0.12	3.83	3.67	3.73	464,400
07 Oct 11	3.67000 -0.28	3.96	3.65	3.95	655,900
06 Oct 11	3.95000 +0.04	4.07	3.86	3.91	626,100
05 Oct 11	3.91000 +0.05	3.98	3.68	3.86	494,200
04 Oct 11	3.86000 +0.24	3.89	3.50	3.55	890,200
03 Oct 11	3.62000 -0.39	4.02	3.60	3.98	802,600
30 Sep 11	4.01000 -0.23	4.28	3.99	4.17	444,000
29 Sep 11	4.24000 +0.18	4.37	4.08	4.19	586,500
28 Sep 11	4.06000 +0.06	4.18	3.93	4.00	1,150,700
27 Sep 11	4.00000 -0.04	4.39	3.93	4.16	1,487,400
26 Sep 11	4.04000 +0.14	4.14	3.95	3.98	884,300
23 Sep 11	3.90000 +0.27	4.12	3.61	3.64	998,900
22 Sep 11	3.63000 -0.31	3.90	3.55	3.90	1,689,800
21 Sep 11	3.94000 -0.18	4.11	3.88	4.11	2,542,000
20 Sep 11	4.12000 -0.79	4.99	4.12	4.95	4,699,800
19 Sep 11	4.91000 -0.18	5.12	4.89	5.01	900,400
16 Sep 11	5.09000 -0.17	5.30	5.01	5.29	1,450,800
15 Sep 11	5.26000 +0.56	5.39	4.72	4.76	1,854,800
14 Sep 11	4.70000 +0.25	4.82	4.54	4.54	1,574,100
13 Sep 11	4.45000 +0.18	4.45	4.27	4.30	2,054,800
12 Sep 11	4.27000 -0.03	4.34	4.15	4.24	416,200
09 Sep 11	4.30000 -0.13	4.45	4.24	4.40	473,500
08 Sep 11	4.43000 -0.16	4.67	4.39	4.56	409,100
07 Sep 11	4.59000 +0.15	4.61	4.51	4.51	341,900
06 Sep 11	4.44000 -0.02	4.50	4.31	4.39	558,100
02 Sep 11	4.46000 -0.29	4.77	4.45	4.64	463,700
01 Sep 11	4.75000 -0.19	5.02	4.74	4.91	449,000
31 Aug 11	4.94000 +0.00	5.01	4.82	4.97	495,000
30 Aug 11	4.94000 +0.04	5.08	4.90	4.90	545,300
29 Aug 11	4.90000 +0.24	4.98	4.66	4.71	454,300
26 Aug 11	4.66000 +0.12	4.83	4.46	4.55	607,200
25 Aug 11	4.54000 -0.19	4.80	4.53	4.77	692,800
24 Aug 11	4.73000 -0.06	4.82	4.62	4.77	472,800
23 Aug 11	4.79000 +0.28	4.81	4.51	4.53	1,034,900
22 Aug 11	4.51000 -0.01	4.64	4.44	4.64	575,700
19 Aug 11	4.52000 -0.18	5.27	4.51	4.65	650,300
18 Aug 11	4.70000 -0.47	5.04	4.63	5.04	1,169,400
17 Aug 11	5.17000 -0.07	5.42	5.09	5.26	412,100
16 Aug 11	5.24000 -0.19	5.38	5.06	5.38	1,259,700
15 Aug 11	5.43000 +0.44	5.52	4.97	5.00	2,462,700
12 Aug 11	4.99000 +0.00	5.11	4.90	5.00	858,000
11 Aug 11	4.99000 +0.12	5.05	4.88	4.88	929,100
10 Aug 11	4.87000 -0.38	5.32	4.87	5.12	867,700
09 Aug 11	5.25000 +0.30	5.55	4.76	5.04	1,226,700
08 Aug 11	4.95000 -0.92	5.75	4.95	5.70	1,406,400
05 Aug 11	5.87000 +0.01	6.10	5.70	5.93	751,800
04 Aug 11	5.86000 -0.64	6.49	5.85	6.42	826,700
03 Aug 11	6.50000 +0.15	6.51	6.13	6.37	707,500
02 Aug 11	6.35000 -0.51	6.86	6.25	6.82	2,137,300
01 Aug 11	6.86000 -0.04	7.00	6.75	6.99	1,014,100
29 Jul 11	6.90000 -0.09	7.07	6.84	6.97	792,300
28 Jul 11	6.99000 -0.16	7.12	6.70	7.06	2,863,700
27 Jul 11	7.15000 -0.43	7.44	7.06	7.44	1,973,300
26 Jul 11	7.57900 -0.86	8.15	7.57	8.10	1,858,900
25 Jul 11	8.44000 -0.06	8.59	8.36	8.41	588,600
22 Jul 11	8.50000 -0.23	8.73	8.50	8.70	274,800
21 Jul 11	8.73000 +0.26	8.73	8.48	8.48	367,100
20 Jul 11	8.47000 -0.15	8.61	8.44	8.60	326,700
19 Jul 11	8.62000 +0.15	8.64	8.36	8.52	411,400
18 Jul 11	8.47000 -0.06	8.50	8.25	8.48	440,100
15 Jul 11	8.53000 +0.13	8.54	8.39	8.41	293,000
14 Jul 11	8.40000 -0.10	8.58	8.37	8.54	360,600
13 Jul 11	8.50000 +0.09	8.70	8.42	8.42	427,200
12 Jul 11	8.41000 -0.01	8.66	8.35	8.44	453,400
11 Jul 11	8.42000 -0.12	8.51	8.30	8.51	710,800
08 Jul 11	8.54000 +0.24	8.56	8.24	8.25	517,400
07 Jul 11	8.30000 +0.04	8.36	8.16	8.29	340,300
06 Jul 11	8.26000 +0.14	8.39	8.06	8.39	375,200
05 Jul 11	8.12000 -0.02	8.23	8.05	8.11	348,500
01 Jul 11	8.14000 +0.13	8.19	7.91	8.00	472,000
30 Jun 11	8.01000 +0.24	8.01	7.76	7.81	452,600
29 Jun 11	7.77000 -0.11	7.89	7.74	7.89	367,000
28 Jun 11	7.88000 +0.15	7.95	7.72	7.72	472,400
27 Jun 11	7.73000 +0.06	7.75	7.47	7.62	321,600
24 Jun 11	7.67000 -0.07	7.97	7.53	7.79	1,101,300
23 Jun 11	7.74000 +0.12	7.83	7.36	7.55	445,200
22 Jun 11	7.62000 -0.15	7.79	7.61	7.73	427,800
21 Jun 11	7.77000 +0.00	7.84	7.73	7.79	512,000
20 Jun 11	7.77000 -0.22	8.01	7.72	7.96	1,198,700
17 Jun 11	7.99000 -0.02	8.09	7.96	8.03	977,600
16 Jun 11	8.01000 +0.12	8.06	7.72	7.92	963,200
15 Jun 11	7.89000 +0.37	7.93	7.41	7.41	1,064,200
14 Jun 11	7.52000 +0.00	7.66	7.48	7.55	521,700
13 Jun 11	7.52000 +0.13	7.58	7.35	7.43	578,600
10 Jun 11	7.39000 -0.06	7.50	7.21	7.43	1,016,900
09 Jun 11	7.45000 +0.73	7.47	6.76	6.76	1,076,500
08 Jun 11	6.72000 -0.06	6.82	6.67	6.77	1,576,800
07 Jun 11	6.78000 -0.20	7.04	6.78	7.01	668,600
06 Jun 11	6.98000 -0.25	7.20	6.97	7.09	416,900
03 Jun 11	7.23000 -0.06	7.35	7.14	7.17	485,000
02 Jun 11	7.29000 -0.03	7.41	7.25	7.30	269,000
01 Jun 11	7.32000 -0.32	7.50	7.12	7.12	534,800
31 May 11	7.64000 +0.05	7.74	7.51	7.61	607,600
27 May 11	7.59000 +0.13	7.62	7.46	7.47	304,500
26 May 11	7.46000 +0.18	7.48	7.20	7.25	368,100
25 May 11	7.28000 +0.13	7.29	7.03	7.12	372,500
24 May 11	7.15000 -0.08	7.33	7.03	7.27	397,900
23 May 11	7.23000 -0.18	7.41	7.21	7.36	370,300
20 May 11	7.41000 -0.20	7.69	7.38	7.58	341,400
19 May 11	7.60500 +0.01	7.71	7.56	7.64	220,900
18 May 11	7.59000 -0.05	7.70	7.54	7.64	280,500
17 May 11	7.64000 +0.17	7.74	7.40	7.46	455,000
16 May 11	7.47000 -0.32	7.83	7.47	7.75	561,600
13 May 11	7.78500 -0.04	7.90	7.76	7.77	457,600
12 May 11	7.82000 -0.11	7.96	7.75	7.89	554,000
11 May 11	7.93000 -0.10	8.12	7.90	8.04	472,600
10 May 11	8.03000 -0.06	8.15	7.99	8.10	401,700
09 May 11	8.09000 +0.11	8.31	7.82	7.98	677,800
06 May 11	7.98000 -0.92	8.68	7.71	8.40	2,160,700
05 May 11	8.90000 +0.07	8.97	8.42	8.87	618,400
04 May 11	8.83000 -0.14	9.04	8.83	8.99	347,700
03 May 11	8.97000 +0.10	9.07	8.78	8.87	548,500
02 May 11	8.87000 -0.02	8.99	8.82	8.93	333,800
29 Apr 11	8.89000 -0.02	9.00	8.81	8.95	260,000
28 Apr 11	8.91000 +0.08	9.04	8.80	8.85	351,600
27 Apr 11	8.83000 +0.05	8.86	8.71	8.81	364,400
26 Apr 11	8.78000 +0.01	8.91	8.77	8.79	654,400
25 Apr 11	8.77000 -0.18	8.91	8.70	8.91	292,400
21 Apr 11	8.95000 -0.21	9.21	8.89	9.20	513,400
20 Apr 11	9.16000 +0.24	9.21	9.00	9.02	294,300
19 Apr 11	8.92000 -0.13	9.12	8.92	9.05	267,000
18 Apr 11	9.05000 -0.18	9.23	8.97	9.14	403,800
15 Apr 11	9.23000 -0.12	9.37	9.10	9.32	446,900
14 Apr 11	9.35000 +0.01	9.41	9.25	9.34	459,100
13 Apr 11	9.34000 -0.01	9.49	9.16	9.44	1,134,600
12 Apr 11	9.35000 +0.02	9.38	9.01	9.29	356,000
11 Apr 11	9.33000 -0.16	9.59	9.32	9.53	442,300
08 Apr 11	9.49000 +0.18	9.64	9.30	9.33	887,900
07 Apr 11	9.31000 +0.24	9.33	9.10	9.11	410,600
06 Apr 11	9.07000 +0.01	9.13	8.99	9.11	299,600
05 Apr 11	9.06000 +0.08	9.08	8.93	8.98	280,400
04 Apr 11	8.98000 -0.13	9.28	8.81	9.19	588,900
01 Apr 11	9.11000 +0.09	9.16	8.93	9.02	569,600
31 Mar 11	9.02000 -0.23	9.25	8.88	9.22	435,500
30 Mar 11	9.25000 +0.24	9.25	8.99	9.03	518,300
29 Mar 11	9.01000 +0.02	9.13	8.91	8.99	326,100
28 Mar 11	8.99000 -0.16	9.18	8.88	9.18	340,600
25 Mar 11	9.15000 +0.01	9.19	9.01	9.14	484,600
24 Mar 11	9.14000 +0.26	9.14	8.80	8.92	368,800
23 Mar 11	8.88000 -0.20	9.06	8.80	9.05	508,600
22 Mar 11	9.08500 -0.05	9.15	8.98	9.13	334,700
21 Mar 11	9.13000 +0.08	9.17	8.90	9.03	811,800
18 Mar 11	9.05000 +0.34	9.05	8.69	8.72	580,800
17 Mar 11	8.71000 +0.01	8.91	8.62	8.84	903,400
16 Mar 11	8.70000 -0.18	9.04	8.45	8.88	723,100
15 Mar 11	8.88000 -0.11	8.90	8.60	8.71	907,200
14 Mar 11	8.99000 +0.07	9.10	8.79	8.90	849,600
11 Mar 11	8.92000 +0.52	8.96	8.42	8.65	1,507,400
10 Mar 11	8.40000 -0.10	8.50	8.09	8.49	974,200
09 Mar 11	8.50000 -0.34	8.91	8.42	8.85	1,787,600
08 Mar 11	8.84000 -0.16	9.10	8.83	9.03	1,436,000
07 Mar 11	9.00000 -1.01	9.80	8.72	9.60	3,539,200
04 Mar 11	10.01000 -0.06	10.14	9.89	10.05	224,000
03 Mar 11	10.07000 +0.09	10.25	9.93	10.03	343,000
02 Mar 11	9.98000 +0.15	9.98	9.50	9.82	720,100
01 Mar 11	9.83000 -0.07	9.96	9.66	9.89	460,200
28 Feb 11	9.90000 -0.09	10.23	9.80	10.11	598,000
25 Feb 11	9.99000 +0.08	10.28	9.90	9.92	545,400
24 Feb 11	9.91000 +0.05	10.02	9.61	9.83	411,500
23 Feb 11	9.86000 -0.09	10.07	9.70	9.98	344,000
22 Feb 11	9.95000 -0.18	10.27	9.75	10.00	662,300
18 Feb 11	10.13000 -0.89	11.07	10.09	11.07	1,125,900
17 Feb 11	11.02000 +0.49	11.16	10.26	10.51	913,300
16 Feb 11	10.53000 +0.55	10.53	9.85	10.03	545,200
15 Feb 11	9.98000 -0.18	10.20	9.92	10.14	461,100
14 Feb 11	10.16000 -0.01	10.25	10.03	10.13	506,200
11 Feb 11	10.17000 +0.30	10.20	9.86	9.86	419,500
10 Feb 11	9.87000 -0.12	10.10	9.83	10.00	621,500
09 Feb 11	9.99000 +0.31	10.04	9.16	9.18	942,100
08 Feb 11	9.68000 -0.30	9.98	9.51	9.98	790,300
07 Feb 11	9.98000 +0.63	10.48	9.42	9.49	1,947,400
04 Feb 11	9.35000 +0.75	9.35	8.60	8.65	1,129,800
03 Feb 11	8.60000 -0.20	8.90	8.59	8.81	499,200
02 Feb 11	8.80000 +0.11	8.99	8.59	8.68	695,000
01 Feb 11	8.69000 +0.13	8.90	8.45	8.51	1,029,600
31 Jan 11	8.56000 -0.35	8.90	8.32	8.88	1,302,400
28 Jan 11	8.91000 +2.05	9.45	7.40	7.52	4,688,700
27 Jan 11	6.86000 +0.05	6.86	6.70	6.83	231,000
26 Jan 11	6.81000 +0.00	6.95	6.71	6.87	199,900
25 Jan 11	6.81000 -0.10	6.96	6.70	6.88	205,600
24 Jan 11	6.91000 +0.16	7.09	6.75	6.75	334,100
21 Jan 11	6.75000 -0.01	6.88	6.75	6.80	177,400
20 Jan 11	6.76000 -0.09	6.89	6.75	6.79	215,000
19 Jan 11	6.85000 -0.16	7.05	6.82	7.04	347,900
18 Jan 11	7.01000 -0.12	7.23	6.94	7.09	256,900
14 Jan 11	7.13000 -0.35	7.55	7.09	7.50	402,500
13 Jan 11	7.48000 -0.06	7.74	7.41	7.55	302,000
12 Jan 11	7.54000 +0.44	7.60	7.06	7.10	851,600
11 Jan 11	7.10000 +0.21	7.23	6.76	6.94	717,000
10 Jan 11	6.89000 +0.00	6.91	6.79	6.85	133,800
07 Jan 11	6.89000 +0.01	6.89	6.75	6.86	128,900
06 Jan 11	6.88000 -0.02	6.91	6.81	6.88	163,900
05 Jan 11	6.90000 +0.08	6.98	6.77	6.82	222,200
04 Jan 11	6.82000 -0.14	6.97	6.79	6.97	225,800
03 Jan 11	6.96000 +0.21	6.98	6.63	6.73	303,100
31 Dec 10	6.75000 -0.07	6.82	6.72	6.79	142,700
30 Dec 10	6.82000 -0.10	6.93	6.82	6.90	148,600
29 Dec 10	6.92000 +0.08	6.96	6.78	6.82	156,200
28 Dec 10	6.84000 -0.01	6.93	6.79	6.88	137,800
27 Dec 10	6.85000 +0.03	6.88	6.67	6.79	115,200
23 Dec 10	6.82000 +0.00	6.90	6.76	6.84	103,300
22 Dec 10	6.82000 -0.06	6.90	6.79	6.90	152,200
21 Dec 10	6.88000 +0.04	6.90	6.70	6.84	221,100
20 Dec 10	6.84000 +0.03	6.93	6.73	6.76	327,200
17 Dec 10	6.81000 +0.21	6.83	6.51	6.62	654,900
16 Dec 10	6.60000 +0.02	6.69	6.47	6.58	319,400
15 Dec 10	6.58000 +0.33	6.96	6.57	6.77	1,247,200
14 Dec 10	6.25000 -0.02	6.42	6.20	6.27	270,600
13 Dec 10	6.27000 +0.05	6.30	6.15	6.19	194,000
10 Dec 10	6.22000 +0.13	6.25	6.01	6.08	203,400
09 Dec 10	6.09000 +0.05	6.11	6.00	6.09	166,500
08 Dec 10	6.04000 -0.03	6.11	5.96	6.06	129,700
07 Dec 10	6.07000 +0.10	6.13	6.00	6.00	193,200
06 Dec 10	5.97000 -0.01	6.02	5.92	6.02	175,300
03 Dec 10	5.98000 -0.08	6.09	5.97	6.01	185,900
02 Dec 10	6.06000 +0.01	6.06	5.95	6.03	210,000
01 Dec 10	6.05000 +0.07	6.16	5.93	6.05	365,300
30 Nov 10	5.98000 -0.05	6.01	5.90	6.00	256,600
29 Nov 10	6.03000 +0.10	6.07	5.94	5.94	332,800
26 Nov 10	5.93000 -0.13	6.11	5.93	6.01	97,000
24 Nov 10	6.06000 +0.04	6.17	6.02	6.09	252,900
23 Nov 10	6.02000 +0.11	6.04	5.85	5.85	333,000
22 Nov 10	5.91000 -0.06	6.06	5.85	5.91	252,000
19 Nov 10	5.97000 -0.10	6.08	5.90	6.08	370,100
18 Nov 10	6.07000 +0.06	6.07	5.95	6.06	275,500
17 Nov 10	6.01000 +0.08	6.01	5.87	5.96	258,600
16 Nov 10	5.93000 -0.12	6.08	5.90	6.02	329,300
15 Nov 10	6.05000 -0.06	6.18	6.05	6.15	151,600
12 Nov 10	6.11000 -0.18	6.28	6.11	6.23	189,700
11 Nov 10	6.29000 -0.02	6.47	6.24	6.26	180,200
10 Nov 10	6.31000 -0.15	6.46	6.26	6.46	385,700
09 Nov 10	6.46000 -0.31	6.90	6.03	6.76	1,123,000
08 Nov 10	6.77000 -0.12	6.84	6.67	6.84	215,800
05 Nov 10	6.89000 +0.05	7.00	6.82	6.85	428,200
04 Nov 10	6.84000 +0.28	6.84	6.67	6.67	479,300
03 Nov 10	6.56000 -0.18	6.77	6.50	6.77	236,200
02 Nov 10	6.74000 +0.25	6.74	6.51	6.51	533,000
01 Nov 10	6.49000 -0.09	6.68	6.43	6.60	184,200
29 Oct 10	6.58000 -0.01	6.64	6.51	6.55	201,600
28 Oct 10	6.59000 -0.14	6.72	6.56	6.70	322,500
27 Oct 10	6.73000 -0.04	6.75	6.59	6.75	139,800
26 Oct 10	6.77000 +0.24	6.91	6.47	6.48	517,800
25 Oct 10	6.53000 +0.18	6.61	6.38	6.38	389,200
22 Oct 10	6.35000 +0.06	6.37	6.26	6.31	154,200
21 Oct 10	6.29000 +0.13	6.32	6.15	6.18	244,700
20 Oct 10	6.16000 -0.06	6.33	6.15	6.27	169,200
19 Oct 10	6.22000 -0.12	6.30	6.20	6.24	145,300
18 Oct 10	6.34000 +0.18	6.35	6.10	6.14	144,500
15 Oct 10	6.16000 -0.07	6.46	6.14	6.30	314,700
14 Oct 10	6.23000 +0.02	6.28	6.11	6.18	221,200
13 Oct 10	6.21000 +0.05	6.26	6.10	6.10	330,700
12 Oct 10	6.16000 +0.00	6.20	6.12	6.13	169,700
11 Oct 10	6.16000 +0.06	6.17	6.00	6.11	167,900
08 Oct 10	6.10000 +0.06	6.12	6.00	6.05	192,100
07 Oct 10	6.04000 -0.01	6.12	6.00	6.10	162,400
06 Oct 10	6.05000 -0.10	6.16	6.00	6.11	283,900
05 Oct 10	6.15000 +0.13	6.16	6.06	6.06	242,900
04 Oct 10	6.02000 -0.14	6.22	6.02	6.12	230,700
01 Oct 10	6.16000 -0.06	6.28	6.15	6.25	269,400
30 Sep 10	6.22000 +0.07	6.24	6.09	6.21	250,700
29 Sep 10	6.15000 -0.10	6.20	6.07	6.20	150,200
28 Sep 10	6.25000 +0.13	6.25	6.04	6.10	159,900
27 Sep 10	6.12000 -0.10	6.20	6.01	6.20	227,600
24 Sep 10	6.22000 +0.22	6.22	6.00	6.09	309,100
23 Sep 10	6.00000 -0.23	6.20	5.96	6.18	323,000
22 Sep 10	6.23000 +0.00	6.30	6.15	6.23	319,200
21 Sep 10	6.23000 -0.01	6.31	6.18	6.25	319,800
20 Sep 10	6.24000 +0.18	6.29	5.98	6.06	474,200
17 Sep 10	6.06000 +0.04	6.13	5.96	6.09	409,200
16 Sep 10	6.02000 -0.17	6.19	6.00	6.18	261,600
15 Sep 10	6.19000 +0.08	6.25	6.10	6.10	156,500
14 Sep 10	6.11000 -0.13	6.23	6.09	6.20	166,100
13 Sep 10	6.24000 +0.20	6.27	6.04	6.10	265,000
10 Sep 10	6.04000 +0.04	6.10	5.97	6.04	269,900
09 Sep 10	6.00000 -0.08	6.14	5.96	6.13	259,400
08 Sep 10	6.08000 -0.11	6.22	5.97	6.22	567,000
07 Sep 10	6.19000 +0.06	6.26	6.14	6.14	552,100
03 Sep 10	6.13000 -0.04	6.31	6.10	6.25	480,000
02 Sep 10	6.17000 -0.06	6.25	6.04	6.20	551,800
01 Sep 10	6.23000 -0.35	6.37	6.05	6.35	1,254,000
31 Aug 10	6.58000 +0.09	6.70	6.45	6.60	318,500
30 Aug 10	6.49000 -0.21	6.73	6.49	6.70	280,900
27 Aug 10	6.70000 +0.31	6.70	6.26	6.49	262,000
26 Aug 10	6.39000 -0.09	6.63	6.36	6.55	161,000
25 Aug 10	6.48000 -0.08	6.58	6.26	6.54	208,000
24 Aug 10	6.56000 +0.03	6.65	6.41	6.51	178,600
23 Aug 10	6.53000 -0.19	6.83	6.51	6.78	192,600
20 Aug 10	6.72000 +0.18	6.74	6.43	6.55	226,900
19 Aug 10	6.54000 -0.38	6.96	6.53	6.93	234,800
18 Aug 10	6.92000 +0.02	7.00	6.71	6.92	297,500
17 Aug 10	6.90000 +0.20	6.91	6.69	6.79	235,500
16 Aug 10	6.70000 +0.21	6.77	6.55	6.55	246,500
13 Aug 10	6.49000 -0.06	6.67	6.48	6.58	185,700
12 Aug 10	6.55000 +0.05	6.68	6.50	6.50	234,700
11 Aug 10	6.50000 -0.29	6.83	6.50	6.79	276,000
10 Aug 10	6.79000 -0.10	6.93	6.70	6.90	253,800
09 Aug 10	6.89000 +0.10	6.94	6.80	6.85	122,300
06 Aug 10	6.79000 -0.10	6.92	6.62	6.89	220,500
05 Aug 10	6.89000 +0.05	6.99	6.83	6.83	398,700
04 Aug 10	6.84000 +0.12	6.85	6.73	6.73	382,800
03 Aug 10	6.72000 +0.06	6.80	6.58	6.64	385,500
02 Aug 10	6.66000 +0.08	6.74	6.53	6.65	400,000
30 Jul 10	6.58000 +0.03	6.67	6.50	6.50	492,300
29 Jul 10	6.55000 +0.06	6.58	6.42	6.55	221,300
28 Jul 10	6.49000 -0.03	6.60	6.48	6.51	178,400
27 Jul 10	6.52000 -0.11	6.69	6.49	6.68	307,500
26 Jul 10	6.63000 +0.18	6.70	6.44	6.49	283,600
23 Jul 10	6.45000 +0.15	6.45	6.21	6.26	257,400
22 Jul 10	6.30000 +0.20	6.39	6.17	6.19	281,900
21 Jul 10	6.10000 -0.13	6.29	6.08	6.25	259,600
20 Jul 10	6.23000 +0.15	6.23	5.98	6.00	242,200
19 Jul 10	6.08000 +0.12	6.09	5.86	5.99	289,000
16 Jul 10	5.96000 -0.20	6.11	5.93	6.10	302,600
15 Jul 10	6.16000 +0.02	6.21	6.07	6.16	247,300
14 Jul 10	6.14000 -0.09	6.25	6.00	6.19	353,400
13 Jul 10	6.23000 +0.07	6.28	6.18	6.25	265,700
12 Jul 10	6.16000 -0.02	6.20	6.05	6.17	197,400
09 Jul 10	6.18000 +0.03	6.29	6.10	6.12	432,800
08 Jul 10	6.15000 -0.22	6.43	6.09	6.43	280,000
07 Jul 10	6.37000 +0.28	6.38	6.01	6.09	261,200
06 Jul 10	6.09000 -0.16	6.36	6.07	6.31	233,200
02 Jul 10	6.25000 -0.05	6.33	6.15	6.33	213,100
01 Jul 10	6.30000 -0.33	6.70	6.12	6.60	487,900
30 Jun 10	6.63000 +0.13	6.73	6.46	6.51	321,300
29 Jun 10	6.50000 -0.42	6.93	6.39	6.85	572,200
28 Jun 10	6.92000 -0.06	7.03	6.81	6.92	768,500
25 Jun 10	6.98000 +0.13	7.00	6.68	6.90	1,617,600
24 Jun 10	6.85000 -0.11	6.99	6.84	6.91	555,800
23 Jun 10	6.96000 -0.10	7.14	6.74	7.07	353,300
22 Jun 10	7.06000 +0.11	7.16	6.88	6.96	664,200
21 Jun 10	6.95000 +0.01	7.18	6.88	7.00	311,600
18 Jun 10	6.94000 +0.02	7.07	6.50	6.96	673,500
17 Jun 10	6.92000 +0.03	6.92	6.78	6.90	311,400
16 Jun 10	6.89000 -0.11	6.95	6.79	6.93	241,000
15 Jun 10	7.00000 +0.10	7.05	6.76	6.92	572,000
14 Jun 10	6.90000 +0.34	6.94	6.60	6.60	563,300
11 Jun 10	6.56000 +0.08	6.57	6.29	6.30	448,600
10 Jun 10	6.48000 +0.17	6.49	6.26	6.38	320,400
09 Jun 10	6.31000 +0.23	6.54	6.27	6.30	492,400
08 Jun 10	6.08000 +0.08	6.10	5.95	6.04	330,500
07 Jun 10	6.00000 +0.00	6.24	5.99	6.01	267,000
04 Jun 10	6.00000 -0.29	6.22	5.93	6.16	291,000
03 Jun 10	6.29000 +0.09	6.30	6.02	6.17	212,100
02 Jun 10	6.20000 +0.25	6.20	5.95	5.95	301,500
01 Jun 10	5.95000 -0.15	6.09	5.88	5.90	327,500
28 May 10	6.10000 -0.13	6.25	6.09	6.23	141,800
27 May 10	6.23000 +0.22	6.23	5.99	6.02	197,800
26 May 10	6.01000 +0.14	6.02	5.87	5.88	273,100
25 May 10	5.87000 -0.18	5.93	5.77	5.90	295,000
24 May 10	6.05000 +0.04	6.12	5.99	5.99	144,000
21 May 10	6.01000 -0.09	6.13	5.92	6.05	361,100
20 May 10	6.10000 -0.38	6.37	6.08	6.36	267,400
19 May 10	6.48000 -0.16	6.73	6.46	6.61	320,800
18 May 10	6.64000 +0.26	6.66	6.43	6.46	399,700
17 May 10	6.38000 -0.15	6.61	6.21	6.55	431,400
14 May 10	6.53000 -0.02	6.58	6.39	6.50	217,400
13 May 10	6.55000 +0.18	6.57	6.35	6.35	241,700
12 May 10	6.37000 -0.33	6.81	6.27	6.74	558,300
11 May 10	6.70000 +0.40	6.89	6.15	6.23	494,400
10 May 10	6.30000 +0.07	6.49	6.10	6.44	498,300
07 May 10	6.23000 +0.17	6.47	5.99	6.00	464,900
06 May 10	6.06000 -0.21	6.37	5.88	6.24	534,900
05 May 10	6.27000 -0.04	6.37	6.24	6.25	178,800
04 May 10	6.31000 -0.17	6.43	6.22	6.38	318,900
03 May 10	6.48000 +0.05	6.51	6.40	6.43	206,400
30 Apr 10	6.43000 -0.07	6.54	6.43	6.50	245,300
29 Apr 10	6.50000 +0.02	6.57	6.43	6.51	334,800
28 Apr 10	6.48000 +0.07	6.52	6.36	6.43	299,900
27 Apr 10	6.41000 -0.07	6.50	6.39	6.47	343,600
26 Apr 10	6.48000 +0.14	6.50	6.32	6.32	258,800
23 Apr 10	6.34000 -0.04	6.45	6.26	6.36	146,800
22 Apr 10	6.38000 +0.04	6.38	6.22	6.27	157,400
21 Apr 10	6.34000 -0.15	6.52	6.30	6.49	146,300
20 Apr 10	6.49000 +0.07	6.50	6.35	6.46	666,500
19 Apr 10	6.42000 -0.27	6.69	6.32	6.63	475,600
16 Apr 10	6.69000 -0.07	6.84	6.58	6.78	300,000
15 Apr 10	6.76000 -0.06	6.93	6.71	6.86	561,900
14 Apr 10	6.82000 +0.81	7.07	6.05	6.07	1,509,300
13 Apr 10	6.01000 -0.18	6.25	5.95	6.20	320,000
12 Apr 10	6.19000 +0.31	6.21	5.90	5.91	344,000
09 Apr 10	5.88000 -0.08	5.95	5.81	5.94	203,200
08 Apr 10	5.96000 -0.07	6.00	5.85	5.98	302,200
07 Apr 10	6.03000 -0.06	6.11	6.00	6.10	152,000
06 Apr 10	6.09000 -0.04	6.16	6.06	6.08	205,400
05 Apr 10	6.13000 +0.02	6.20	6.00	6.11	309,400
01 Apr 10	6.11000 +0.04	6.20	6.04	6.07	500,100
31 Mar 10	6.07000 -0.05	6.16	6.05	6.06	344,600
30 Mar 10	6.12000 -0.07	6.17	5.94	6.00	480,600
29 Mar 10	6.19000 +0.15	6.25	6.02	6.02	388,100
26 Mar 10	6.04000 -0.15	6.24	5.92	6.10	505,400
25 Mar 10	6.19000 -0.51	6.70	6.15	6.62	815,200
24 Mar 10	6.70000 -0.10	6.77	6.61	6.70	451,200
23 Mar 10	6.80000 -0.39	6.84	6.50	6.81	1,176,800
22 Mar 10	7.19000 +0.27	7.21	6.90	6.93	238,300
19 Mar 10	6.92000 -0.39	7.45	6.92	7.37	514,300
18 Mar 10	7.31000 +0.02	7.33	7.15	7.32	316,100
17 Mar 10	7.29000 +0.12	7.39	7.15	7.21	158,000
16 Mar 10	7.17000 +0.12	7.17	6.99	7.09	154,500
15 Mar 10	7.05000 -0.17	7.32	7.00	7.25	295,100
12 Mar 10	7.22000 -0.10	7.32	7.15	7.32	107,900
11 Mar 10	7.32000 -0.13	7.43	7.03	7.43	302,100
10 Mar 10	7.45000 +0.05	7.75	7.38	7.38	355,300
09 Mar 10	7.40000 +0.04	7.45	7.18	7.31	200,900
08 Mar 10	7.36000 -0.12	7.46	7.33	7.45	240,000
05 Mar 10	7.48000 +0.09	7.51	7.22	7.41	143,900
04 Mar 10	7.39000 +0.05	7.45	7.26	7.38	168,000
03 Mar 10	7.34000 -0.12	7.66	7.32	7.49	356,500
02 Mar 10	7.46000 +0.27	7.46	7.11	7.19	505,800
01 Mar 10	7.19000 +0.42	7.19	6.71	6.78	307,300
26 Feb 10	6.77000 -0.02	6.83	6.71	6.75	237,400
25 Feb 10	6.79000 -0.09	6.84	6.65	6.79	156,200
24 Feb 10	6.88000 -0.09	6.99	6.72	6.97	256,300
23 Feb 10	6.97000 -0.09	7.05	6.93	7.03	176,700
22 Feb 10	7.06000 +0.05	7.20	6.88	7.01	204,100
19 Feb 10	7.01000 -0.08	7.19	6.96	7.05	190,600
18 Feb 10	7.09000 -0.20	7.31	7.03	7.31	416,800
17 Feb 10	7.29000 -0.02	7.39	7.18	7.30	225,100
16 Feb 10	7.31000 +0.01	7.39	7.23	7.39	204,400
12 Feb 10	7.30000 +0.03	7.30	7.20	7.25	351,000
11 Feb 10	7.27000 -0.05	7.34	7.18	7.30	230,100
10 Feb 10	7.32000 +0.10	7.33	7.10	7.21	401,300
09 Feb 10	7.22000 +0.10	7.25	6.86	6.86	803,100
08 Feb 10	7.12000 +0.52	7.25	6.63	6.70	846,200
05 Feb 10	6.60000 +0.85	6.89	5.68	5.75	874,600
04 Feb 10	5.75000 -0.05	5.77	5.51	5.74	363,400
03 Feb 10	5.80000 -0.02	5.90	5.59	5.79	260,900
02 Feb 10	5.82000 -0.11	5.91	5.70	5.91	183,500
01 Feb 10	5.93000 -0.01	5.98	5.78	5.97	607,900
29 Jan 10	5.94000 -0.03	6.12	5.91	6.01	415,100
28 Jan 10	5.97000 -0.27	6.24	5.89	6.24	263,100
27 Jan 10	6.24000 +0.42	6.28	5.50	5.81	468,500
26 Jan 10	5.82000 -0.17	6.12	5.81	5.96	143,100
25 Jan 10	5.99000 -0.12	6.16	5.94	6.14	195,300
22 Jan 10	6.11000 +0.01	6.27	6.02	6.08	223,000
21 Jan 10	6.10000 -0.28	6.45	6.03	6.35	221,000
20 Jan 10	6.38000 -0.14	6.52	6.18	6.49	179,000
19 Jan 10	6.52000 +0.13	6.53	6.31	6.42	327,600
15 Jan 10	6.39000 -0.46	6.88	6.37	6.88	558,600
14 Jan 10	6.85000 +0.20	6.97	6.63	6.66	487,300
13 Jan 10	6.65000 +0.04	6.75	6.59	6.65	258,800
12 Jan 10	6.61000 -0.15	6.76	6.41	6.64	873,600
11 Jan 10	6.76000 +0.21	6.78	6.50	6.56	343,100
08 Jan 10	6.55000 +0.20	6.56	6.15	6.30	298,700
07 Jan 10	6.35000 -0.06	6.56	6.22	6.45	276,200
06 Jan 10	6.41000 +0.55	6.48	5.84	5.85	561,000
05 Jan 10	5.86000 +0.18	5.87	5.52	5.60	307,400
04 Jan 10	5.68000 +0.07	5.68	5.52	5.65	368,100
31 Dec 09	5.61000 -0.05	5.65	5.50	5.62	277,600
30 Dec 09	5.66000 -0.05	5.67	5.44	5.66	248,900
29 Dec 09	5.71000 +0.04	5.74	5.56	5.66	206,100
28 Dec 09	5.67000 +0.00	5.81	5.62	5.81	117,800