FUNDMANAGER.co.uk

Heron Therapeutics, Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	0.29620 -0.04	0.35	0.29	0.34	4,739,582
21 Oct 26	0.33880 -0.02	0.37	0.33	0.35	3,168,409
20 Oct 26	0.35450 -0.01	0.39	0.35	0.36	1,458,967
19 Oct 26	0.36090 +0.00	0.38	0.35	0.36	1,580,321
16 Oct 26	0.36100 -0.02	0.38	0.35	0.38	1,725,606
15 Oct 26	0.37650 +0.01	0.40	0.36	0.37	1,282,102
14 Oct 26	0.36200 -0.03	0.40	0.36	0.38	2,086,526
13 Oct 26	0.39060 -0.03	0.43	0.38	0.42	1,856,410
12 Oct 26	0.41560 +0.01	0.42	0.38	0.40	1,938,988
09 Oct 26	0.40610 +0.05	0.41	0.35	0.35	3,469,269
08 Oct 26	0.35820 -0.03	0.38	0.35	0.37	1,891,836
07 Oct 26	0.38430 +0.05	0.39	0.33	0.33	3,629,799
06 Oct 26	0.33170 -0.04	0.38	0.32	0.37	2,308,124
05 Oct 26	0.37000 +0.02	0.38	0.35	0.36	2,932,112
02 Oct 26	0.34760 -0.01	0.41	0.34	0.36	4,064,777
01 Oct 26	0.35590 +0.04	0.36	0.31	0.32	3,119,706
30 Sep 26	0.31350 +0.01	0.34	0.30	0.31	2,457,317
29 Sep 26	0.30600 +0.01	0.32	0.29	0.29	3,355,684
28 Sep 26	0.29180 +0.00	0.30	0.28	0.29	1,123,938
25 Sep 26	0.29420 +0.00	0.30	0.28	0.29	1,568,931
24 Sep 26	0.29000 +0.00	0.30	0.28	0.30	929,845
23 Sep 26	0.29100 -0.01	0.30	0.28	0.30	1,718,618
22 Sep 26	0.29900 +0.03	0.31	0.27	0.28	3,870,635
21 Sep 26	0.27000 -0.04	0.31	0.26	0.31	8,520,156
18 Sep 26	0.30970 -0.01	0.32	0.31	0.32	3,953,018
17 Sep 26	0.31570 +0.00	0.33	0.31	0.33	913,640
16 Sep 26	0.31780 +0.00	0.32	0.31	0.32	1,099,345
15 Sep 26	0.31400 +0.00	0.32	0.31	0.31	1,495,100
14 Sep 26	0.31530 +0.00	0.32	0.31	0.32	1,171,295
11 Sep 26	0.31550 -0.01	0.33	0.31	0.33	1,370,907
10 Sep 26	0.32230 -0.01	0.33	0.32	0.33	1,125,158
09 Sep 26	0.33300 -0.02	0.35	0.33	0.34	1,789,168
08 Sep 26	0.35000 +0.01	0.35	0.33	0.35	1,056,572
04 Sep 26	0.34390 +0.01	0.35	0.33	0.34	1,878,452
03 Sep 26	0.33000 +0.02	0.33	0.31	0.33	1,314,567
02 Sep 26	0.31290 +0.00	0.33	0.31	0.31	2,170,209
01 Sep 26	0.31500 +0.00	0.33	0.30	0.32	2,375,176
31 Aug 26	0.31800 -0.01	0.34	0.31	0.34	2,132,633
28 Aug 26	0.32660 -0.01	0.34	0.32	0.33	953,134
27 Aug 26	0.33210 +0.02	0.34	0.31	0.32	1,872,060
26 Aug 26	0.31220 -0.01	0.33	0.30	0.32	2,897,442
25 Aug 26	0.32310 +0.00	0.34	0.32	0.34	1,615,941
24 Aug 26	0.32280 +0.00	0.33	0.30	0.32	2,297,976
21 Aug 26	0.31820 +0.01	0.33	0.31	0.31	3,015,205
20 Aug 26	0.30900 -0.01	0.32	0.30	0.32	1,974,875
19 Aug 26	0.31490 +0.01	0.33	0.31	0.32	3,133,766
18 Aug 26	0.30090 -0.02	0.32	0.30	0.31	4,104,340
17 Aug 26	0.32000 -0.02	0.35	0.31	0.35	2,814,139
14 Aug 26	0.33670 +0.00	0.35	0.33	0.34	1,756,841
13 Aug 26	0.33440 -0.01	0.36	0.32	0.34	3,305,101
12 Aug 26	0.34090 +0.02	0.36	0.31	0.32	3,578,426
11 Aug 26	0.32380 -0.01	0.34	0.30	0.33	9,762,997
10 Aug 26	0.33500 -0.16	0.42	0.32	0.42	11,398,188
07 Aug 26	0.49080 -0.01	0.52	0.47	0.50	2,090,818
06 Aug 26	0.49900 -0.01	0.52	0.48	0.48	1,711,231
05 Aug 26	0.50480 -0.01	0.51	0.49	0.51	1,320,557
04 Aug 26	0.51150 +0.00	0.54	0.51	0.51	1,454,379
03 Aug 26	0.51140 +0.02	0.52	0.50	0.51	1,503,696
31 Jul 26	0.49620 +0.00	0.52	0.48	0.50	1,335,182
30 Jul 26	0.49740 +0.00	0.52	0.49	0.49	950,491
29 Jul 26	0.49350 +0.01	0.51	0.48	0.49	1,500,638
28 Jul 26	0.48590 +0.03	0.50	0.45	0.46	1,682,307
27 Jul 26	0.45920 +0.00	0.49	0.45	0.47	2,208,529
24 Jul 26	0.45580 +0.00	0.46	0.45	0.45	1,159,345
23 Jul 26	0.45900 -0.01	0.48	0.45	0.46	1,263,020
22 Jul 26	0.46760 -0.01	0.50	0.47	0.48	1,383,035
21 Jul 26	0.47720 +0.00	0.49	0.46	0.49	1,531,390
20 Jul 26	0.48040 +0.01	0.49	0.47	0.47	1,290,774
17 Jul 26	0.47070 -0.01	0.50	0.47	0.47	1,659,470
16 Jul 26	0.47600 +0.04	0.50	0.43	0.44	5,532,565
15 Jul 26	0.43900 +0.01	0.45	0.41	0.43	3,044,182
14 Jul 26	0.42990 +0.01	0.44	0.40	0.42	3,542,396
13 Jul 26	0.41690 +0.00	0.42	0.39	0.41	6,176,557
10 Jul 26	0.41440 -0.01	0.44	0.40	0.43	2,677,071
09 Jul 26	0.42850 -0.02	0.45	0.42	0.45	1,567,807
08 Jul 26	0.44550 +0.02	0.45	0.42	0.43	3,322,576
07 Jul 26	0.42570 -0.01	0.44	0.41	0.43	2,632,051
06 Jul 26	0.43390 +0.00	0.45	0.42	0.43	2,628,576
02 Jul 26	0.43840 +0.01	0.45	0.42	0.44	3,062,642
01 Jul 26	0.42440 +0.00	0.44	0.42	0.42	3,772,606
30 Jun 26	0.42680 -0.01	0.45	0.42	0.44	3,168,011
29 Jun 26	0.43550 +0.01	0.44	0.43	0.43	1,963,245
26 Jun 26	0.43000 +0.02	0.43	0.41	0.41	6,256,527
25 Jun 26	0.41000 -0.02	0.45	0.41	0.44	2,422,316
24 Jun 26	0.43330 +0.01	0.46	0.41	0.41	3,624,380
23 Jun 26	0.41860 -0.01	0.43	0.41	0.42	2,891,715
22 Jun 26	0.42860 +0.01	0.45	0.41	0.42	4,807,872
18 Jun 26	0.41750 +0.03	0.42	0.39	0.40	5,459,949
17 Jun 26	0.38730 +0.01	0.41	0.39	0.39	3,356,962
16 Jun 26	0.38200 -0.02	0.41	0.38	0.41	2,823,125
15 Jun 26	0.40410 +0.00	0.42	0.40	0.42	3,952,885
12 Jun 26	0.40010 -0.01	0.41	0.40	0.41	4,558,207
11 Jun 26	0.40590 +0.00	0.42	0.39	0.40	5,193,754
10 Jun 26	0.40840 +0.00	0.42	0.40	0.41	4,093,053
09 Jun 26	0.40490 -0.05	0.46	0.40	0.46	4,372,683
08 Jun 26	0.45360 +0.03	0.47	0.44	0.45	2,558,234
05 Jun 26	0.42740 -0.06	0.48	0.42	0.48	4,374,864
04 Jun 26	0.48350 +0.04	0.51	0.44	0.44	4,987,279
03 Jun 26	0.44680 +0.00	0.52	0.43	0.48	10,789,220
02 Jun 26	0.45000 -0.38	0.69	0.45	0.68	21,833,068
01 Jun 26	0.82720 -0.04	0.88	0.82	0.88	1,829,508
29 May 26	0.87010 -0.02	0.89	0.85	0.87	1,825,834
28 May 26	0.89190 -0.02	0.90	0.86	0.90	1,702,236
27 May 26	0.90980 +0.03	0.93	0.88	0.88	1,643,140
26 May 26	0.88330 +0.02	0.89	0.84	0.86	1,606,279
22 May 26	0.85880 -0.01	0.90	0.85	0.88	1,041,968
21 May 26	0.87120 +0.03	0.88	0.84	0.84	1,294,657
20 May 26	0.84510 +0.00	0.86	0.83	0.86	2,120,046
19 May 26	0.84810 -0.01	0.89	0.84	0.86	2,019,919
18 May 26	0.85940 +0.01	0.88	0.84	0.85	1,615,636
15 May 26	0.85000 -0.06	0.93	0.85	0.93	1,962,647
14 May 26	0.91240 +0.00	0.94	0.91	0.91	1,741,376
13 May 26	0.91440 -0.05	0.98	0.91	0.96	2,403,235
12 May 26	0.96420 +0.01	1.00	0.93	0.96	2,359,126
11 May 26	0.95530 -0.25	1.09	0.90	1.09	8,475,133
08 May 26	1.21000 -0.03	1.25	1.21	1.25	1,785,519
07 May 26	1.24000 -0.07	1.30	1.22	1.30	1,343,410
06 May 26	1.31000 +0.08	1.34	1.21	1.24	4,617,248
05 May 26	1.23000 +0.01	1.24	1.19	1.23	1,735,789
04 May 26	1.22000 -0.05	1.30	1.20	1.29	2,118,565
01 May 26	1.27000 +0.07	1.30	1.19	1.22	2,688,632
30 Apr 26	1.20000 +0.01	1.21	1.16	1.20	1,055,591
29 Apr 26	1.19000 -0.02	1.22	1.16	1.22	1,320,205
28 Apr 26	1.21000 +0.02	1.25	1.19	1.20	2,009,252
27 Apr 26	1.19000 +0.00	1.28	1.18	1.20	3,964,517
24 Apr 26	1.19000 +0.19	1.22	0.97	1.00	6,045,969
23 Apr 26	0.99980 -0.02	1.01	0.97	1.01	1,968,798
22 Apr 26	1.02000 +0.00	1.06	1.02	1.04	1,383,536
21 Apr 26	1.02000 -0.03	1.10	1.01	1.05	2,406,215
20 Apr 26	1.05000 +0.05	1.05	0.99	1.02	1,356,436
17 Apr 26	1.00000 +0.06	1.03	0.95	0.96	2,630,045
16 Apr 26	0.94000 -0.02	0.96	0.93	0.96	1,356,987
15 Apr 26	0.95670 +0.02	0.96	0.94	0.95	1,661,036
14 Apr 26	0.93710 +0.03	0.98	0.91	0.91	2,705,582
13 Apr 26	0.90670 +0.05	0.91	0.82	0.85	1,597,884
10 Apr 26	0.85300 +0.03	0.87	0.83	0.83	2,044,175
09 Apr 26	0.81940 -0.01	0.83	0.80	0.83	1,617,871
08 Apr 26	0.83200 +0.04	0.85	0.81	0.84	1,234,044
07 Apr 26	0.78940 -0.02	0.81	0.76	0.81	1,229,343
06 Apr 26	0.81050 +0.01	0.86	0.80	0.80	1,423,373
02 Apr 26	0.79920 +0.00	0.81	0.77	0.79	904,056
01 Apr 26	0.80350 +0.00	0.82	0.78	0.82	1,114,075
31 Mar 26	0.80010 +0.05	0.81	0.74	0.74	1,238,016
30 Mar 26	0.74590 -0.04	0.80	0.74	0.80	1,534,168
27 Mar 26	0.78370 -0.04	0.82	0.76	0.82	1,901,319
26 Mar 26	0.82510 +0.03	0.87	0.78	0.80	7,322,863
25 Mar 26	0.79630 +0.03	0.81	0.76	0.77	1,825,543
24 Mar 26	0.76450 -0.04	0.82	0.75	0.80	1,505,772
23 Mar 26	0.79960 +0.02	0.86	0.78	0.80	1,084,181
20 Mar 26	0.77860 -0.04	0.82	0.76	0.82	2,039,472
19 Mar 26	0.81730 -0.02	0.87	0.80	0.82	1,501,586
18 Mar 26	0.84000 -0.03	0.86	0.82	0.85	2,168,976
17 Mar 26	0.86630 -0.03	0.93	0.84	0.90	2,206,590
16 Mar 26	0.89720 +0.02	0.92	0.88	0.90	1,669,263
13 Mar 26	0.88170 -0.05	0.96	0.88	0.96	2,096,258
12 Mar 26	0.92790 -0.04	0.97	0.92	0.97	1,100,698
11 Mar 26	0.97000 -0.02	1.00	0.96	0.99	1,056,913
10 Mar 26	0.98820 -0.01	1.04	0.97	1.00	1,472,362
09 Mar 26	0.99650 +0.03	1.01	0.91	0.92	1,642,369
06 Mar 26	0.96660 -0.05	1.05	0.95	1.03	3,651,360
05 Mar 26	1.02000 -0.11	1.14	1.01	1.12	3,097,025
04 Mar 26	1.13000 -0.02	1.19	1.13	1.17	1,072,054
03 Mar 26	1.15000 -0.05	1.23	1.15	1.17	2,120,321
02 Mar 26	1.20000 +0.01	1.25	1.14	1.17	1,891,468
27 Feb 26	1.19000 -0.01	1.21	1.14	1.19	2,154,177
26 Feb 26	1.20000 +0.12	1.33	1.13	1.24	8,342,062
25 Feb 26	1.08000 -0.01	1.17	1.05	1.14	5,122,096
24 Feb 26	1.09000 -0.10	1.22	1.07	1.21	2,676,342
23 Feb 26	1.19000 +0.01	1.22	1.17	1.18	1,301,722
20 Feb 26	1.18000 -0.01	1.21	1.16	1.20	838,582
19 Feb 26	1.19000 -0.02	1.22	1.18	1.20	324,691
18 Feb 26	1.21000 +0.02	1.24	1.17	1.20	697,781
17 Feb 26	1.19000 +0.04	1.23	1.14	1.16	1,449,236
13 Feb 26	1.15000 +0.00	1.21	1.14	1.17	633,848
12 Feb 26	1.15000 -0.02	1.22	1.11	1.21	1,092,779
11 Feb 26	1.17000 -0.10	1.26	1.16	1.25	1,893,062
10 Feb 26	1.27000 -0.01	1.30	1.27	1.28	595,056
09 Feb 26	1.28000 +0.02	1.28	1.22	1.24	630,227
06 Feb 26	1.26000 +0.05	1.28	1.19	1.22	1,138,877
05 Feb 26	1.21000 -0.11	1.32	1.18	1.32	977,674
04 Feb 26	1.32000 -0.05	1.38	1.30	1.37	1,422,686
03 Feb 26	1.37000 -0.01	1.39	1.34	1.38	994,197
02 Feb 26	1.38000 +0.06	1.42	1.32	1.32	932,224
30 Jan 26	1.32000 -0.02	1.34	1.31	1.33	691,396
29 Jan 26	1.34000 +0.01	1.35	1.31	1.33	923,818
28 Jan 26	1.33000 -0.07	1.39	1.31	1.39	1,190,380
27 Jan 26	1.40000 -0.04	1.44	1.38	1.44	834,003
26 Jan 26	1.44000 +0.02	1.45	1.41	1.42	705,698
23 Jan 26	1.42000 -0.03	1.46	1.41	1.44	1,085,571
22 Jan 26	1.45000 -0.01	1.49	1.44	1.46	941,478
21 Jan 26	1.46000 +0.04	1.50	1.42	1.42	1,405,605
20 Jan 26	1.42000 -0.07	1.48	1.42	1.46	1,165,293
16 Jan 26	1.49000 +0.00	1.52	1.46	1.49	784,437
15 Jan 26	1.49000 +0.00	1.51	1.45	1.49	935,763
14 Jan 26	1.49000 +0.01	1.51	1.46	1.48	656,736
13 Jan 26	1.48000 -0.01	1.50	1.43	1.50	1,769,316
12 Jan 26	1.49000 +0.10	1.57	1.40	1.40	3,916,938
09 Jan 26	1.39000 +0.12	1.58	1.28	1.28	7,602,138
08 Jan 26	1.27000 +0.01	1.30	1.25	1.26	1,168,398
07 Jan 26	1.26000 +0.04	1.29	1.22	1.22	1,277,607
06 Jan 26	1.22000 -0.02	1.26	1.20	1.24	1,258,556
05 Jan 26	1.24000 -0.02	1.28	1.18	1.27	1,845,462
02 Jan 26	1.26000 -0.04	1.33	1.22	1.30	2,308,309
31 Dec 25	1.30000 -0.05	1.35	1.29	1.30	1,173,716
30 Dec 25	1.35000 +0.04	1.39	1.29	1.29	1,912,526
29 Dec 25	1.31000 +0.03	1.33	1.25	1.27	1,954,909
26 Dec 25	1.28000 +0.00	1.31	1.27	1.28	899,196
24 Dec 25	1.28000 +0.00	1.30	1.26	1.27	584,986
23 Dec 25	1.28000 -0.06	1.34	1.27	1.34	1,235,112
22 Dec 25	1.34000 +0.04	1.40	1.28	1.29	1,755,932
19 Dec 25	1.30000 +0.01	1.32	1.26	1.29	3,172,874
18 Dec 25	1.29000 +0.02	1.32	1.26	1.28	1,602,933
17 Dec 25	1.27000 -0.11	1.40	1.13	1.40	2,870,776
16 Dec 25	1.38000 -0.02	1.41	1.36	1.40	1,704,483
15 Dec 25	1.40000 +0.03	1.44	1.32	1.36	2,498,420
12 Dec 25	1.37000 +0.00	1.40	1.34	1.36	1,441,740
11 Dec 25	1.37000 +0.00	1.39	1.35	1.36	1,665,979
10 Dec 25	1.37000 +0.04	1.38	1.32	1.33	2,461,267
09 Dec 25	1.33000 -0.02	1.36	1.30	1.35	1,620,587
08 Dec 25	1.35000 +0.04	1.37	1.27	1.32	2,435,510
05 Dec 25	1.31000 +0.00	1.34	1.26	1.29	1,708,551
04 Dec 25	1.31000 +0.04	1.32	1.20	1.27	2,743,531
03 Dec 25	1.27000 +0.10	1.28	1.15	1.17	2,595,661
02 Dec 25	1.17000 +0.02	1.18	1.12	1.16	1,698,001
01 Dec 25	1.15000 -0.01	1.17	1.10	1.15	2,565,077
28 Nov 25	1.16000 +0.04	1.17	1.11	1.12	769,860
26 Nov 25	1.12000 +0.03	1.13	1.07	1.08	1,900,294
25 Nov 25	1.09000 -0.04	1.14	1.07	1.13	1,714,237
24 Nov 25	1.13000 +0.07	1.13	1.05	1.07	1,934,194
21 Nov 25	1.06000 +0.00	1.07	1.01	1.03	2,109,497
20 Nov 25	1.05500 -0.04	1.14	1.04	1.10	2,766,233
19 Nov 25	1.09000 -0.03	1.12	1.00	1.12	4,098,611
18 Nov 25	1.12000 +0.03	1.12	1.04	1.09	2,080,193
17 Nov 25	1.09000 -0.01	1.14	1.07	1.12	1,346,113
14 Nov 25	1.10000 -0.01	1.12	1.10	1.11	1,084,232
13 Nov 25	1.11000 +0.00	1.12	1.09	1.10	1,636,272
12 Nov 25	1.11000 -0.05	1.16	1.10	1.16	1,075,716
11 Nov 25	1.16000 +0.05	1.16	1.08	1.11	1,339,332
10 Nov 25	1.11000 +0.01	1.12	1.08	1.10	1,743,376
07 Nov 25	1.10000 +0.00	1.12	1.05	1.11	2,315,500
06 Nov 25	1.10000 -0.01	1.13	1.07	1.10	1,335,819
05 Nov 25	1.11000 -0.03	1.14	1.06	1.12	1,540,357
04 Nov 25	1.14000 -0.04	1.19	1.07	1.17	5,668,700
03 Nov 25	1.18000 +0.02	1.28	1.09	1.18	4,921,186
31 Oct 25	1.16000 +0.02	1.20	1.14	1.15	1,731,970
30 Oct 25	1.14000 -0.03	1.21	1.14	1.15	1,743,058
29 Oct 25	1.17000 -0.02	1.20	1.16	1.18	1,780,048
28 Oct 25	1.19000 +0.01	1.22	1.17	1.17	1,628,410
27 Oct 25	1.18000 -0.02	1.25	1.17	1.21	1,785,969
24 Oct 25	1.20000 +0.01	1.24	1.16	1.20	2,787,259
23 Oct 25	1.19000 +0.00	1.22	1.16	1.20	1,953,930
22 Oct 25	1.19000 -0.11	1.31	1.17	1.30	2,585,952
21 Oct 25	1.30000 -0.05	1.36	1.29	1.35	1,957,075
20 Oct 25	1.35000 +0.06	1.36	1.30	1.30	729,508
17 Oct 25	1.29000 -0.01	1.32	1.28	1.30	638,438
16 Oct 25	1.30000 -0.05	1.38	1.29	1.34	976,149
15 Oct 25	1.35000 +0.03	1.37	1.31	1.32	1,017,934
14 Oct 25	1.32000 +0.02	1.33	1.27	1.28	848,299
13 Oct 25	1.30000 +0.02	1.33	1.28	1.29	766,125
10 Oct 25	1.28000 -0.03	1.34	1.27	1.31	1,612,896
09 Oct 25	1.31000 -0.04	1.37	1.31	1.37	1,256,471
08 Oct 25	1.35000 +0.03	1.38	1.32	1.33	1,309,212
07 Oct 25	1.32000 -0.02	1.35	1.30	1.34	1,322,195
06 Oct 25	1.34000 +0.02	1.36	1.29	1.33	1,536,727
03 Oct 25	1.32000 +0.02	1.37	1.29	1.30	2,150,400
02 Oct 25	1.30000 +0.05	1.33	1.23	1.25	2,066,017
01 Oct 25	1.25000 -0.01	1.28	1.24	1.26	1,424,258
30 Sep 25	1.26000 -0.01	1.28	1.24	1.26	1,192,752
29 Sep 25	1.27000 +0.06	1.28	1.21	1.22	1,276,736
26 Sep 25	1.21000 -0.01	1.25	1.18	1.22	4,080,609
25 Sep 25	1.22000 -0.03	1.25	1.21	1.23	1,558,051
24 Sep 25	1.25000 +0.01	1.26	1.24	1.26	1,068,088
23 Sep 25	1.24000 -0.06	1.31	1.24	1.30	1,674,879
22 Sep 25	1.30000 +0.07	1.30	1.21	1.22	1,494,990
19 Sep 25	1.23000 -0.06	1.30	1.22	1.28	2,518,766
18 Sep 25	1.29000 +0.08	1.30	1.22	1.23	2,470,923
17 Sep 25	1.21000 -0.03	1.25	1.19	1.25	1,356,820
16 Sep 25	1.24000 +0.00	1.27	1.23	1.25	1,161,703
15 Sep 25	1.24000 -0.02	1.26	1.23	1.25	963,820
12 Sep 25	1.26000 -0.02	1.29	1.25	1.27	1,398,791
11 Sep 25	1.28000 +0.01	1.30	1.26	1.26	1,634,468
10 Sep 25	1.27000 -0.03	1.32	1.25	1.29	1,677,844
09 Sep 25	1.30000 +0.00	1.35	1.29	1.30	1,151,703
08 Sep 25	1.30000 -0.01	1.33	1.29	1.30	907,035
05 Sep 25	1.31000 -0.01	1.35	1.29	1.32	781,509
04 Sep 25	1.32000 -0.01	1.33	1.27	1.33	1,317,226
03 Sep 25	1.33000 +0.01	1.37	1.29	1.30	1,185,207
02 Sep 25	1.32000 -0.03	1.37	1.32	1.35	1,008,147
29 Aug 25	1.35000 -0.04	1.42	1.34	1.40	1,144,530
28 Aug 25	1.39000 +0.03	1.41	1.33	1.37	1,372,903
27 Aug 25	1.36000 -0.05	1.43	1.36	1.42	1,075,539
26 Aug 25	1.41000 +0.03	1.42	1.36	1.38	1,522,944
25 Aug 25	1.38000 -0.02	1.42	1.37	1.40	1,524,089
22 Aug 25	1.40000 +0.08	1.42	1.33	1.33	3,513,117
21 Aug 25	1.32000 +0.02	1.34	1.28	1.30	1,066,298
20 Aug 25	1.30000 +0.01	1.30	1.25	1.28	2,451,785
19 Aug 25	1.29000 -0.01	1.33	1.28	1.28	1,404,691
18 Aug 25	1.30000 -0.03	1.36	1.29	1.33	2,657,008
15 Aug 25	1.33000 -0.02	1.38	1.32	1.37	1,779,125
14 Aug 25	1.35000 -0.05	1.41	1.31	1.40	1,525,270
13 Aug 25	1.40000 +0.09	1.47	1.32	1.47	4,110,509
12 Aug 25	1.31000 +0.03	1.33	1.25	1.29	2,710,562
11 Aug 25	1.28000 -0.04	1.39	1.19	1.39	4,846,539
08 Aug 25	1.32000 -0.52	1.46	1.23	1.44	14,961,575
07 Aug 25	1.84000 +0.03	1.86	1.75	1.79	1,146,142
06 Aug 25	1.81000 +0.00	1.88	1.78	1.80	682,335
05 Aug 25	1.81000 +0.06	1.83	1.73	1.75	894,071
04 Aug 25	1.75000 +0.06	1.76	1.68	1.70	1,208,529
01 Aug 25	1.69000 -0.04	1.74	1.65	1.73	1,017,653
31 Jul 25	1.73000 -0.06	1.80	1.72	1.79	1,030,630
30 Jul 25	1.79000 -0.06	1.90	1.77	1.88	847,040
29 Jul 25	1.85000 -0.01	1.89	1.81	1.88	866,692
28 Jul 25	1.86000 -0.05	1.93	1.84	1.91	849,235
25 Jul 25	1.91000 +0.01	1.92	1.90	1.92	597,564
24 Jul 25	1.90000 -0.06	1.97	1.89	1.96	736,303
23 Jul 25	1.96000 +0.06	1.98	1.87	1.91	1,040,312
22 Jul 25	1.90000 -0.02	1.95	1.90	1.92	1,112,344
21 Jul 25	1.92000 -0.01	1.99	1.91	1.93	1,146,561
18 Jul 25	1.93000 -0.07	2.04	1.92	2.03	1,064,987
17 Jul 25	2.00000 -0.02	2.05	2.00	2.03	861,287
16 Jul 25	2.02000 -0.02	2.09	1.99	2.06	1,048,948
15 Jul 25	2.04000 -0.08	2.13	2.03	2.12	855,473
14 Jul 25	2.12000 -0.06	2.19	2.10	2.16	885,671
11 Jul 25	2.18000 -0.04	2.25	2.17	2.25	865,298
10 Jul 25	2.22000 -0.01	2.25	2.20	2.22	827,284
09 Jul 25	2.23000 +0.03	2.28	2.20	2.23	1,080,400
08 Jul 25	2.20000 +0.05	2.23	2.14	2.17	1,054,093
07 Jul 25	2.15000 -0.05	2.23	2.13	2.15	1,457,036
03 Jul 25	2.20000 +0.05	2.22	2.13	2.16	823,589
02 Jul 25	2.15000 -0.02	2.30	2.11	2.18	2,491,918
01 Jul 25	2.17000 +0.10	2.23	2.04	2.05	2,293,542
30 Jun 25	2.07000 -0.07	2.22	2.06	2.14	1,461,885
27 Jun 25	2.14000 -0.02	2.19	2.09	2.14	5,479,413
26 Jun 25	2.16000 +0.01	2.19	2.12	2.15	860,191
25 Jun 25	2.15000 +0.00	2.23	2.10	2.15	1,743,665
24 Jun 25	2.15000 +0.04	2.19	2.07	2.15	1,143,101
23 Jun 25	2.11000 +0.11	2.19	1.97	1.98	2,127,935
20 Jun 25	2.00000 +0.00	2.04	1.93	2.02	1,101,488
18 Jun 25	2.00000 +0.05	2.07	1.93	1.93	1,093,421
17 Jun 25	1.95000 -0.08	2.01	1.92	1.98	3,219,643
16 Jun 25	2.03000 +0.10	2.03	1.90	1.94	725,199
13 Jun 25	1.93000 -0.08	2.00	1.92	1.97	747,816
12 Jun 25	2.01000 -0.05	2.08	2.00	2.06	702,540
11 Jun 25	2.06000 -0.06	2.16	2.06	2.12	881,480
10 Jun 25	2.12000 +0.00	2.20	2.10	2.14	912,061
09 Jun 25	2.12000 +0.02	2.21	2.08	2.20	1,010,113
06 Jun 25	2.10000 +0.10	2.16	2.05	2.05	1,724,084
05 Jun 25	2.00000 -0.04	2.05	1.97	2.03	787,510
04 Jun 25	2.04000 +0.04	2.06	1.99	2.00	882,243
03 Jun 25	2.00000 +0.07	2.06	1.93	1.93	1,689,421
02 Jun 25	1.93000 +0.05	1.98	1.89	1.92	884,867
30 May 25	1.88000 -0.03	1.91	1.85	1.89	674,976
29 May 25	1.91000 +0.08	1.93	1.83	1.85	954,080
28 May 25	1.83000 -0.06	1.88	1.83	1.87	931,076
27 May 25	1.89000 +0.04	1.93	1.83	1.88	1,116,193
23 May 25	1.85000 -0.02	1.86	1.82	1.85	781,642
22 May 25	1.87000 -0.01	1.91	1.85	1.87	632,613
21 May 25	1.88000 -0.04	1.97	1.84	1.90	946,760
20 May 25	1.92000 +0.00	1.95	1.87	1.93	881,588
19 May 25	1.92000 -0.05	1.98	1.87	1.95	875,512
16 May 25	1.97000 +0.10	1.98	1.85	1.87	1,256,773
15 May 25	1.87000 +0.15	1.88	1.71	1.71	1,892,074
14 May 25	1.72000 -0.12	1.88	1.70	1.83	2,359,544
13 May 25	1.84000 -0.21	2.07	1.83	2.04	3,472,926
12 May 25	2.05000 -0.06	2.19	2.04	2.15	2,697,091
09 May 25	2.11000 -0.06	2.26	2.10	2.17	1,708,746
08 May 25	2.17000 -0.09	2.32	2.15	2.29	1,648,218
07 May 25	2.26000 -0.16	2.48	2.25	2.40	2,129,645
06 May 25	2.42000 +0.29	2.61	2.27	2.44	7,410,787
05 May 25	2.13000 -0.18	2.36	2.00	2.35	8,020,338
02 May 25	2.31000 -0.04	2.42	2.29	2.37	1,458,539
01 May 25	2.35000 -0.07	2.46	2.34	2.45	1,437,482
30 Apr 25	2.42000 +0.08	2.45	2.28	2.32	1,107,234
29 Apr 25	2.34000 +0.01	2.42	2.31	2.36	1,173,323
28 Apr 25	2.33000 +0.03	2.40	2.21	2.32	1,124,586
25 Apr 25	2.30000 +0.03	2.33	2.25	2.25	523,035
24 Apr 25	2.27000 +0.07	2.29	2.18	2.22	889,867
23 Apr 25	2.20000 +0.05	2.38	2.19	2.24	1,376,439
22 Apr 25	2.15000 +0.22	2.20	1.98	1.98	1,148,810
21 Apr 25	1.93000 +0.09	1.99	1.81	1.82	1,194,242
17 Apr 25	1.84000 +0.00	1.86	1.79	1.83	799,447
16 Apr 25	1.84000 -0.08	1.91	1.82	1.89	859,988
15 Apr 25	1.92000 -0.01	2.00	1.92	1.93	696,140
14 Apr 25	1.93000 +0.02	1.97	1.91	1.94	772,629
11 Apr 25	1.91000 +0.09	1.91	1.79	1.79	892,217
10 Apr 25	1.82000 -0.06	1.84	1.69	1.81	1,458,584
09 Apr 25	1.88000 +0.11	1.92	1.65	1.66	2,161,274
08 Apr 25	1.77000 -0.19	2.04	1.76	2.02	1,760,071
07 Apr 25	1.96000 -0.14	2.00	1.83	2.00	2,337,471
04 Apr 25	2.10000 -0.04	2.13	2.01	2.05	1,105,489
03 Apr 25	2.14000 -0.09	2.22	2.13	2.18	1,021,705
02 Apr 25	2.23000 +0.12	2.28	2.07	2.10	970,540
01 Apr 25	2.11000 -0.09	2.20	2.10	2.18	1,043,368
31 Mar 25	2.20000 -0.06	2.23	2.12	2.20	1,241,102
28 Mar 25	2.26000 -0.05	2.33	2.22	2.33	632,303
27 Mar 25	2.31000 +0.02	2.35	2.26	2.27	749,555
26 Mar 25	2.29000 -0.06	2.38	2.27	2.35	706,730
25 Mar 25	2.35000 -0.08	2.43	2.32	2.42	818,788
24 Mar 25	2.43000 +0.05	2.46	2.37	2.41	1,474,588
21 Mar 25	2.38000 -0.02	2.42	2.32	2.38	1,468,543
20 Mar 25	2.40000 -0.05	2.45	2.36	2.41	984,367
19 Mar 25	2.45000 -0.03	2.56	2.41	2.49	2,175,923
18 Mar 25	2.48000 +0.09	2.55	2.33	2.35	2,304,938
17 Mar 25	2.39000 +0.07	2.53	2.29	2.32	2,256,667
14 Mar 25	2.32000 +0.00	2.50	2.30	2.38	1,489,565
13 Mar 25	2.32000 -0.09	2.42	2.25	2.40	1,029,032
12 Mar 25	2.41000 +0.12	2.45	2.29	2.31	1,758,672
11 Mar 25	2.29000 +0.07	2.32	2.12	2.22	2,029,920
10 Mar 25	2.22000 -0.17	2.42	2.21	2.37	1,903,888
07 Mar 25	2.39000 +0.03	2.45	2.33	2.37	1,532,502
06 Mar 25	2.36000 -0.04	2.47	2.31	2.40	2,528,173
05 Mar 25	2.40000 -0.15	2.68	2.37	2.54	3,864,381
04 Mar 25	2.55000 +0.31	2.57	2.16	2.20	2,694,379
03 Mar 25	2.24000 -0.23	2.48	2.21	2.42	3,228,901
28 Feb 25	2.47000 +0.42	2.47	1.98	1.98	6,614,242
27 Feb 25	2.05000 +0.34	2.18	1.84	1.89	11,171,020
26 Feb 25	1.71000 +0.03	1.83	1.69	1.72	4,671,407
25 Feb 25	1.68000 -0.09	1.80	1.65	1.79	1,435,095
24 Feb 25	1.77000 +0.04	1.80	1.69	1.73	983,944
21 Feb 25	1.73000 +0.01	1.77	1.71	1.75	1,151,520
20 Feb 25	1.72000 +0.03	1.74	1.68	1.70	1,023,446
19 Feb 25	1.69000 -0.03	1.73	1.63	1.70	1,055,817
18 Feb 25	1.72000 -0.06	1.83	1.71	1.76	1,038,548
14 Feb 25	1.78000 +0.13	1.81	1.64	1.65	1,151,359
13 Feb 25	1.65000 -0.01	1.69	1.62	1.66	880,039
12 Feb 25	1.66000 +0.00	1.70	1.60	1.63	966,124
11 Feb 25	1.66000 +0.00	1.72	1.64	1.64	940,450
10 Feb 25	1.66000 -0.08	1.75	1.66	1.75	1,072,798
07 Feb 25	1.74000 -0.05	1.80	1.72	1.79	1,125,183
06 Feb 25	1.79000 -0.06	1.91	1.78	1.84	651,610
05 Feb 25	1.85000 +0.04	1.86	1.78	1.80	818,084
04 Feb 25	1.81000 +0.12	1.83	1.68	1.68	977,177
03 Feb 25	1.69000 -0.01	1.74	1.66	1.67	1,451,382
31 Jan 25	1.70000 -0.03	1.77	1.70	1.73	1,125,879
30 Jan 25	1.73000 +0.06	1.78	1.68	1.68	1,042,319
29 Jan 25	1.67000 -0.13	1.81	1.64	1.75	2,657,368
28 Jan 25	1.80000 -0.01	1.86	1.76	1.78	1,223,432
27 Jan 25	1.81000 -0.02	1.92	1.78	1.82	1,857,087
24 Jan 25	1.83000 +0.07	1.85	1.75	1.75	1,347,459
23 Jan 25	1.76000 +0.13	1.77	1.62	1.63	1,691,468
22 Jan 25	1.63000 +0.00	1.65	1.59	1.63	909,355
21 Jan 25	1.63000 +0.00	1.71	1.61	1.64	1,482,873
17 Jan 25	1.63000 +0.06	1.65	1.59	1.59	1,511,905
16 Jan 25	1.57000 +0.05	1.59	1.50	1.53	1,484,145
15 Jan 25	1.52000 +0.05	1.54	1.48	1.50	808,842
14 Jan 25	1.47000 -0.07	1.58	1.46	1.57	1,308,266
13 Jan 25	1.54000 -0.01	1.55	1.48	1.52	1,008,229
10 Jan 25	1.55000 -0.05	1.60	1.52	1.60	1,099,106
08 Jan 25	1.60000 -0.09	1.69	1.60	1.68	959,417
07 Jan 25	1.69000 -0.10	1.81	1.68	1.77	2,139,299
06 Jan 25	1.79000 +0.13	1.83	1.64	1.64	2,425,227
03 Jan 25	1.66000 +0.06	1.71	1.58	1.58	1,298,075
02 Jan 25	1.60000 +0.07	1.65	1.53	1.56	1,972,833
31 Dec 24	1.53000 +0.02	1.55	1.49	1.49	1,684,758
30 Dec 24	1.51000 -0.04	1.56	1.48	1.53	1,636,606
27 Dec 24	1.55000 -0.05	1.63	1.51	1.58	1,802,916
26 Dec 24	1.60000 +0.02	1.60	1.50	1.58	1,701,033
24 Dec 24	1.58000 -0.02	1.61	1.56	1.60	694,282
23 Dec 24	1.60000 +0.02	1.62	1.52	1.54	1,490,473
20 Dec 24	1.58000 +0.05	1.62	1.46	1.48	2,569,583
19 Dec 24	1.53000 -0.04	1.61	1.49	1.61	2,034,475
18 Dec 24	1.57000 -0.08	1.67	1.51	1.66	3,112,661
17 Dec 24	1.65000 -0.03	1.70	1.60	1.68	2,230,313
16 Dec 24	1.68000 +0.08	1.70	1.60	1.61	1,989,564
13 Dec 24	1.60000 +0.00	1.63	1.53	1.63	2,339,649
12 Dec 24	1.60000 -0.09	1.70	1.60	1.66	1,754,466
11 Dec 24	1.69000 -0.07	1.77	1.63	1.75	2,510,145
10 Dec 24	1.76000 +0.01	1.88	1.71	1.77	3,101,004
09 Dec 24	1.75000 +0.13	1.79	1.55	1.62	2,621,743
06 Dec 24	1.62000 -0.10	1.71	1.59	1.71	4,444,612
05 Dec 24	1.72000 +0.08	1.81	1.50	1.52	10,771,365
04 Dec 24	1.64000 +0.46	1.99	1.47	1.98	61,253,580
03 Dec 24	1.18000 -0.04	1.25	1.13	1.25	1,883,425
02 Dec 24	1.22000 +0.03	1.25	1.20	1.20	1,245,411
29 Nov 24	1.19000 +0.03	1.22	1.17	1.18	783,282
27 Nov 24	1.16000 +0.06	1.17	1.09	1.10	990,486
26 Nov 24	1.10000 -0.04	1.16	1.07	1.15	1,582,024
25 Nov 24	1.14000 +0.07	1.17	1.09	1.09	1,679,647
22 Nov 24	1.07000 +0.01	1.10	1.06	1.08	1,334,824
21 Nov 24	1.06000 -0.06	1.12	1.05	1.10	1,571,893
20 Nov 24	1.12000 -0.07	1.20	1.10	1.20	1,719,838
19 Nov 24	1.19000 +0.02	1.21	1.11	1.14	2,135,137
18 Nov 24	1.17000 -0.02	1.22	1.13	1.19	1,380,263
15 Nov 24	1.19000 -0.05	1.25	1.15	1.25	1,496,794
14 Nov 24	1.24000 +0.03	1.34	1.21	1.22	2,550,215
13 Nov 24	1.21000 -0.07	1.36	1.18	1.31	2,835,523
12 Nov 24	1.28000 -0.56	1.53	1.04	1.04	10,592,193
11 Nov 24	1.84000 +0.09	1.89	1.74	1.74	2,554,682
08 Nov 24	1.75000 -0.02	1.79	1.72	1.77	1,097,603
07 Nov 24	1.77000 -0.03	1.85	1.75	1.80	1,200,269
06 Nov 24	1.80000 +0.03	1.85	1.77	1.80	1,137,401
05 Nov 24	1.77000 -0.01	1.77	1.70	1.77	957,759
04 Nov 24	1.78000 +0.00	1.85	1.75	1.80	1,005,449
01 Nov 24	1.78000 +0.04	1.80	1.75	1.75	910,834
31 Oct 24	1.74000 -0.06	1.81	1.70	1.80	1,199,053
30 Oct 24	1.80000 +0.03	1.85	1.73	1.74	1,472,858
29 Oct 24	1.77000 -0.14	1.88	1.76	1.88	2,317,572
28 Oct 24	1.91000 +0.06	2.00	1.85	1.85	1,765,701
25 Oct 24	1.85000 +0.07	1.88	1.77	1.78	1,703,445
24 Oct 24	1.78000 -0.02	1.82	1.73	1.79	1,010,517
23 Oct 24	1.80000 +0.02	1.83	1.73	1.78	1,401,405
22 Oct 24	1.78000 -0.03	1.81	1.70	1.79	1,731,262
21 Oct 24	1.81000 +0.05	1.81	1.72	1.75	1,776,166
18 Oct 24	1.76000 -0.06	1.85	1.76	1.82	860,937
17 Oct 24	1.82000 -0.05	1.88	1.80	1.87	577,128
16 Oct 24	1.87000 +0.07	1.93	1.77	1.80	1,650,390
15 Oct 24	1.80000 +0.01	1.83	1.73	1.79	827,920
14 Oct 24	1.79000 -0.05	1.83	1.73	1.82	1,002,046
11 Oct 24	1.84000 +0.02	1.84	1.43	1.81	2,469,499
10 Oct 24	1.82000 -0.04	1.91	1.82	1.85	1,521,294
09 Oct 24	1.86000 -0.06	1.92	1.85	1.90	885,651
08 Oct 24	1.92000 -0.04	1.99	1.91	1.96	808,941
07 Oct 24	1.96000 -0.16	2.13	1.94	2.11	1,461,675
04 Oct 24	2.12000 +0.05	2.15	2.05	2.08	1,333,770
03 Oct 24	2.07000 -0.02	2.13	2.03	2.10	1,536,468
02 Oct 24	2.09000 +0.09	2.14	1.98	2.01	2,341,865
01 Oct 24	2.00000 +0.01	2.02	1.94	1.99	1,525,023
30 Sep 24	1.99000 +0.00	2.09	1.98	1.98	1,023,721
27 Sep 24	1.99000 -0.06	2.14	1.99	2.07	1,686,878
26 Sep 24	2.05000 +0.16	2.09	1.92	1.93	2,137,802
25 Sep 24	1.89000 -0.07	2.01	1.87	2.00	3,604,861
24 Sep 24	1.96000 -0.02	1.99	1.91	1.97	1,639,356
23 Sep 24	1.98000 -0.08	2.09	1.94	2.09	1,965,805
20 Sep 24	2.06000 +0.04	2.06	1.93	2.02	6,724,274
19 Sep 24	2.02000 +0.07	2.11	1.95	1.99	2,637,451
18 Sep 24	1.95000 +0.05	1.98	1.84	1.98	1,804,253
17 Sep 24	1.90000 +0.07	1.97	1.84	1.85	2,374,032
16 Sep 24	1.83000 -0.04	1.93	1.82	1.89	2,037,048
13 Sep 24	1.87000 +0.03	1.88	1.81	1.85	1,749,116
12 Sep 24	1.84000 +0.03	1.85	1.77	1.83	1,236,572
11 Sep 24	1.81000 -0.01	1.82	1.77	1.81	970,953
10 Sep 24	1.82000 +0.01	1.85	1.77	1.79	1,354,243
09 Sep 24	1.81000 +0.01	1.90	1.77	1.80	1,914,401
06 Sep 24	1.80000 +0.00	1.84	1.73	1.83	2,038,564
05 Sep 24	1.80000 +0.03	1.82	1.73	1.75	1,900,632
04 Sep 24	1.77000 +0.04	1.80	1.71	1.74	1,667,625
03 Sep 24	1.73000 -0.20	1.90	1.71	1.88	2,447,425
30 Aug 24	1.93000 +0.00	1.97	1.86	1.96	1,423,641
29 Aug 24	1.93000 +0.00	2.01	1.91	1.95	1,138,567
28 Aug 24	1.93000 +0.00	1.99	1.89	1.93	921,210
27 Aug 24	1.93000 -0.05	1.98	1.86	1.98	1,260,431
26 Aug 24	1.98000 +0.03	2.00	1.94	1.95	1,514,126
23 Aug 24	1.95000 +0.08	1.97	1.87	1.90	1,026,636
22 Aug 24	1.87000 -0.11	1.99	1.86	1.96	1,245,269
21 Aug 24	1.98000 +0.09	2.00	1.91	1.91	1,587,953
20 Aug 24	1.89000 -0.09	1.99	1.86	1.99	1,510,197
19 Aug 24	1.98000 +0.05	1.99	1.87	1.95	2,652,780
16 Aug 24	1.93000 -0.02	1.99	1.87	1.95	1,319,191
15 Aug 24	1.95000 +0.09	2.01	1.91	1.93	3,389,719
14 Aug 24	1.86000 -0.18	2.07	1.83	2.05	10,423,726
13 Aug 24	2.04000 -0.01	2.09	2.00	2.05	1,948,082
12 Aug 24	2.05000 +0.07	2.14	1.94	1.99	2,468,490
09 Aug 24	1.98000 -0.15	2.16	1.95	2.16	2,584,483
08 Aug 24	2.13500 +0.13	2.22	1.97	2.03	1,771,932
07 Aug 24	2.00000 -0.67	2.60	1.88	2.50	9,051,539
06 Aug 24	2.67000 +0.04	2.88	2.60	2.75	1,855,924
05 Aug 24	2.63000 -0.08	2.68	2.38	2.47	2,479,822
02 Aug 24	2.71500 -0.10	2.81	2.65	2.76	1,769,464
01 Aug 24	2.81000 -0.16	2.97	2.59	2.97	2,301,141
31 Jul 24	2.97000 +0.16	3.01	2.79	2.85	3,539,354
30 Jul 24	2.81000 -0.12	2.97	2.81	2.95	1,531,338
29 Jul 24	2.93000 -0.12	3.12	2.89	3.10	1,511,498
26 Jul 24	3.05000 -0.05	3.16	3.03	3.15	1,696,060
25 Jul 24	3.10000 -0.05	3.21	3.06	3.16	2,117,621
24 Jul 24	3.15000 -0.02	3.22	3.10	3.12	1,565,043
23 Jul 24	3.17000 -0.03	3.31	3.13	3.16	2,074,387
22 Jul 24	3.20000 -0.05	3.32	3.17	3.26	4,846,388
19 Jul 24	3.25000 -0.08	3.40	3.23	3.27	1,674,037
18 Jul 24	3.33000 -0.17	3.53	3.33	3.49	1,064,450
17 Jul 24	3.50000 -0.17	3.73	3.40	3.61	1,395,322
16 Jul 24	3.67000 +0.36	3.70	3.34	3.36	2,678,583
15 Jul 24	3.31000 +0.07	3.38	3.20	3.29	1,638,038
12 Jul 24	3.24000 -0.07	3.38	3.17	3.31	1,562,240
11 Jul 24	3.31000 +0.27	3.43	3.05	3.05	3,644,502
10 Jul 24	3.04000 +0.11	3.05	2.92	2.94	1,687,931
09 Jul 24	2.93500 -0.04	3.02	2.88	2.97	1,665,111
08 Jul 24	2.97000 +0.10	3.12	2.86	2.87	2,345,512
05 Jul 24	2.87000 +0.10	2.87	2.70	2.77	1,604,437
03 Jul 24	2.77000 +0.03	2.88	2.70	2.75	1,865,822
02 Jul 24	2.74000 -0.73	3.47	2.71	3.45	7,518,647
01 Jul 24	3.47000 -0.03	3.62	3.44	3.52	1,197,864
28 Jun 24	3.50000 +0.09	3.55	3.35	3.46	8,612,107
27 Jun 24	3.41000 +0.08	3.47	3.26	3.32	1,159,273
26 Jun 24	3.33000 +0.28	3.34	3.01	3.07	1,610,241
25 Jun 24	3.05000 -0.13	3.25	3.03	3.20	1,296,474
24 Jun 24	3.18000 -0.05	3.31	3.13	3.23	1,418,575
21 Jun 24	3.23000 -0.06	3.43	3.18	3.31	5,573,926
20 Jun 24	3.29000 -0.13	3.48	3.27	3.39	1,354,398
18 Jun 24	3.42000 +0.20	3.52	3.22	3.22	1,594,580
17 Jun 24	3.22500 -0.38	3.61	3.21	3.60	2,864,847
14 Jun 24	3.60000 -0.04	3.71	3.56	3.58	1,314,544
13 Jun 24	3.63500 -0.03	3.75	3.58	3.68	1,091,377
12 Jun 24	3.66000 +0.02	3.93	3.60	3.78	1,300,914
11 Jun 24	3.64000 -0.05	3.72	3.45	3.67	1,645,130
10 Jun 24	3.69000 +0.09	3.72	3.56	3.60	1,114,306
07 Jun 24	3.60000 -0.03	3.73	3.53	3.70	933,137
06 Jun 24	3.63000 -0.19	3.86	3.61	3.81	1,351,149
05 Jun 24	3.82000 +0.22	3.84	3.57	3.61	1,481,058
04 Jun 24	3.60000 -0.26	3.89	3.59	3.88	2,127,791
03 Jun 24	3.86000 +0.16	3.90	3.66	3.72	2,839,346
31 May 24	3.70000 +0.25	3.73	3.46	3.50	2,664,356
30 May 24	3.45000 +0.18	3.52	3.27	3.28	2,537,128
29 May 24	3.27000 -0.14	3.39	3.25	3.35	2,790,315
28 May 24	3.41000 -0.03	3.50	3.38	3.50	1,928,985
24 May 24	3.44000 -0.03	3.59	3.42	3.51	1,108,091
23 May 24	3.47000 +0.00	3.59	3.38	3.51	1,918,380
22 May 24	3.47000 +0.03	3.53	3.37	3.44	3,637,344
21 May 24	3.44000 +0.04	3.44	3.30	3.40	2,575,816
20 May 24	3.40000 +0.20	3.40	3.23	3.24	4,495,410
17 May 24	3.20000 -0.02	3.29	3.17	3.20	3,155,169
16 May 24	3.22000 +0.22	3.23	2.91	3.00	4,050,476
15 May 24	3.00000 +0.19	3.00	2.80	2.90	2,143,494
14 May 24	2.81000 -0.01	2.92	2.80	2.82	1,141,598
13 May 24	2.81500 +0.05	2.92	2.75	2.80	1,245,070
10 May 24	2.77000 -0.17	3.05	2.72	2.98	1,992,410
09 May 24	2.94000 -0.07	3.04	2.84	3.03	1,428,898
08 May 24	3.01000 +0.14	3.04	2.75	2.82	3,887,357
07 May 24	2.87000 +0.03	3.09	2.61	3.03	7,054,505
06 May 24	2.84000 +0.23	2.86	2.61	2.62	3,138,270
03 May 24	2.61000 +0.06	2.74	2.57	2.67	1,342,099
02 May 24	2.55000 +0.21	2.55	2.34	2.39	1,501,408
01 May 24	2.34000 +0.02	2.49	2.32	2.33	2,176,156
30 Apr 24	2.32000 -0.18	2.46	2.27	2.46	2,329,041
29 Apr 24	2.50000 +0.05	2.55	2.45	2.45	1,859,972
26 Apr 24	2.45000 -0.10	2.63	2.45	2.62	2,311,863
25 Apr 24	2.55000 -0.10	2.66	2.46	2.66	2,197,081
24 Apr 24	2.65000 -0.15	2.86	2.64	2.82	2,169,539
23 Apr 24	2.80000 +0.21	3.14	2.70	2.70	6,563,663
22 Apr 24	2.59000 -0.05	2.71	2.58	2.60	2,089,310
19 Apr 24	2.64000 -0.07	2.74	2.51	2.71	2,308,607
18 Apr 24	2.71000 -0.06	2.96	2.69	2.75	1,818,101
17 Apr 24	2.77000 -0.16	3.02	2.77	2.95	1,557,084
16 Apr 24	2.93000 -0.02	2.98	2.86	2.86	1,650,747
15 Apr 24	2.95000 +0.04	3.08	2.86	2.89	2,823,658
12 Apr 24	2.91000 -0.03	3.07	2.86	2.93	2,131,427
11 Apr 24	2.94000 +0.21	2.94	2.68	2.71	1,367,685
10 Apr 24	2.73000 -0.07	2.83	2.66	2.74	1,589,902
09 Apr 24	2.80000 +0.05	2.83	2.71	2.76	623,051
08 Apr 24	2.75000 +0.00	2.81	2.70	2.75	1,028,807
05 Apr 24	2.75000 +0.18	2.75	2.50	2.56	991,976
04 Apr 24	2.57000 +0.00	2.65	2.53	2.62	1,190,792
03 Apr 24	2.57000 +0.02	2.63	2.53	2.55	883,060
02 Apr 24	2.55000 -0.16	2.67	2.52	2.65	1,288,710
01 Apr 24	2.71000 -0.06	2.82	2.64	2.80	1,264,576
28 Mar 24	2.77000 +0.03	2.81	2.67	2.74	1,106,763
27 Mar 24	2.74000 +0.00	2.83	2.67	2.83	1,225,830
26 Mar 24	2.74000 -0.21	3.08	2.73	2.98	1,978,408
25 Mar 24	2.95000 -0.02	3.08	2.94	2.97	1,310,142
22 Mar 24	2.97000 -0.08	3.08	2.95	3.04	1,263,904
21 Mar 24	3.05000 +0.00	3.20	2.96	2.96	2,012,772
20 Mar 24	3.05000 +0.10	3.05	2.82	2.90	2,038,246
19 Mar 24	2.95000 -0.01	3.10	2.88	2.95	2,007,123
18 Mar 24	2.96000 -0.10	3.08	2.92	3.02	2,038,741
15 Mar 24	3.06000 +0.01	3.14	2.99	3.05	3,928,353
14 Mar 24	3.05000 +0.04	3.21	2.95	3.10	4,424,510
13 Mar 24	3.01000 +0.65	3.22	2.59	2.80	17,836,738
12 Mar 24	2.36000 -0.05	2.48	2.30	2.40	3,202,532
11 Mar 24	2.41000 -0.19	2.78	2.38	2.71	2,986,012
08 Mar 24	2.60000 +0.01	2.71	2.54	2.64	1,852,579
07 Mar 24	2.59000 +0.11	2.62	2.45	2.50	1,323,997
06 Mar 24	2.48000 -0.08	2.62	2.39	2.59	2,009,925
05 Mar 24	2.56000 +0.00	2.60	2.47	2.52	1,198,510
04 Mar 24	2.55500 -0.05	2.66	2.49	2.62	1,655,023
01 Mar 24	2.61000 -0.05	2.69	2.55	2.69	2,471,393
29 Feb 24	2.66000 -0.04	2.83	2.64	2.79	1,635,058
28 Feb 24	2.70000 -0.04	2.82	2.66	2.76	1,567,460
27 Feb 24	2.74000 +0.14	2.76	2.58	2.65	1,960,227
26 Feb 24	2.60000 +0.00	2.72	2.50	2.60	1,816,099
23 Feb 24	2.60000 -0.02	2.67	2.54	2.64	1,404,244
22 Feb 24	2.62000 -0.13	2.77	2.60	2.75	1,324,342
21 Feb 24	2.75000 -0.12	2.83	2.64	2.83	1,584,355
20 Feb 24	2.87000 +0.00	2.96	2.80	2.86	1,960,629
16 Feb 24	2.87000 -0.01	2.99	2.78	2.89	1,925,606
15 Feb 24	2.88000 +0.16	2.89	2.70	2.76	3,764,742
14 Feb 24	2.72000 +0.21	2.77	2.53	2.53	2,404,974
13 Feb 24	2.51000 -0.12	2.60	2.42	2.58	2,422,912
12 Feb 24	2.63000 +0.20	2.72	2.44	2.44	3,122,052
09 Feb 24	2.43000 +0.08	2.52	2.34	2.38	2,297,836
08 Feb 24	2.35000 +0.09	2.36	2.21	2.26	1,195,955
07 Feb 24	2.26000 -0.06	2.35	2.24	2.35	1,384,474
06 Feb 24	2.32000 +0.09	2.38	2.21	2.23	1,562,699
05 Feb 24	2.23000 -0.16	2.37	2.16	2.37	1,965,428
02 Feb 24	2.39000 -0.01	2.40	2.29	2.40	1,641,804
01 Feb 24	2.40000 -0.01	2.43	2.29	2.42	2,392,763
31 Jan 24	2.41000 -0.08	2.61	2.39	2.45	1,733,464
30 Jan 24	2.49000 -0.04	2.63	2.42	2.56	2,734,327
29 Jan 24	2.53000 +0.04	2.61	2.34	2.51	2,809,312
26 Jan 24	2.49000 -0.19	2.73	2.43	2.72	5,087,564
25 Jan 24	2.68000 +0.07	2.76	2.54	2.62	5,449,618
24 Jan 24	2.61500 +0.41	2.62	2.28	2.33	16,064,786
23 Jan 24	2.20000 -0.14	2.44	2.19	2.34	4,080,772
22 Jan 24	2.34000 +0.25	2.37	2.15	2.16	6,295,401
19 Jan 24	2.09000 +0.00	2.10	1.97	2.07	2,176,109
18 Jan 24	2.09000 -0.11	2.21	2.02	2.21	2,130,577
17 Jan 24	2.20000 +0.00	2.22	2.06	2.21	2,948,006
16 Jan 24	2.20000 +0.05	2.28	2.06	2.15	2,261,751
12 Jan 24	2.15000 +0.00	2.38	2.12	2.17	2,260,559
11 Jan 24	2.15500 -0.07	2.23	2.08	2.21	2,159,459
10 Jan 24	2.22500 -0.04	2.35	2.17	2.25	2,869,472
09 Jan 24	2.26000 +0.17	2.32	2.04	2.08	6,720,488
08 Jan 24	2.09000 +0.32	2.12	1.77	1.96	13,279,411
05 Jan 24	1.77000 +0.04	1.82	1.69	1.73	1,714,994
04 Jan 24	1.73000 +0.02	1.79	1.68	1.73	1,719,745
03 Jan 24	1.71000 -0.18	1.87	1.71	1.87	1,710,466
02 Jan 24	1.89000 +0.19	1.95	1.66	1.68	3,986,210
29 Dec 23	1.70000 -0.04	1.78	1.65	1.77	1,915,483
28 Dec 23	1.74000 +0.07	1.76	1.64	1.67	2,241,559
27 Dec 23	1.67000 -0.10	1.80	1.60	1.78	2,756,470
26 Dec 23	1.77000 -0.02	1.84	1.72	1.80	1,893,305
22 Dec 23	1.79000 +0.05	1.85	1.72	1.77	2,148,356
21 Dec 23	1.74000 +0.12	1.76	1.65	1.65	1,384,823
20 Dec 23	1.62000 -0.12	1.79	1.62	1.71	2,210,991
19 Dec 23	1.74000 +0.00	1.82	1.69	1.79	2,140,223
18 Dec 23	1.74000 -0.07	1.81	1.72	1.81	1,619,146
15 Dec 23	1.81000 -0.01	1.83	1.72	1.77	2,962,330
14 Dec 23	1.82000 +0.14	1.84	1.72	1.72	3,993,344
13 Dec 23	1.68000 +0.00	1.73	1.58	1.69	3,329,588
12 Dec 23	1.68000 +0.16	1.70	1.49	1.52	3,669,572
11 Dec 23	1.52000 +0.03	1.55	1.43	1.50	1,749,685
08 Dec 23	1.49000 +0.08	1.49	1.37	1.40	1,746,385
07 Dec 23	1.41000 -0.03	1.47	1.36	1.43	1,351,115
06 Dec 23	1.44000 -0.01	1.52	1.43	1.45	2,107,395
05 Dec 23	1.45000 -0.05	1.58	1.38	1.50	2,993,262
04 Dec 23	1.50000 +0.18	1.51	1.29	1.30	4,532,239
01 Dec 23	1.32000 +0.09	1.34	1.16	1.23	2,657,472
30 Nov 23	1.23000 -0.07	1.33	1.21	1.30	2,020,812
29 Nov 23	1.30000 +0.08	1.36	1.22	1.22	2,921,781
28 Nov 23	1.21500 -0.11	1.28	1.13	1.20	2,760,805
27 Nov 23	1.32000 -0.06	1.40	1.24	1.38	2,331,292
24 Nov 23	1.38000 +0.01	1.43	1.30	1.31	1,872,184
22 Nov 23	1.37000 +0.06	1.40	1.24	1.31	2,586,163
21 Nov 23	1.31000 +0.01	1.43	1.23	1.33	7,930,282
20 Nov 23	1.30000 +0.21	1.39	1.11	1.13	10,770,615
17 Nov 23	1.09000 +0.17	1.11	0.87	0.89	7,782,923
16 Nov 23	0.91680 +0.06	0.95	0.81	0.90	5,725,156
15 Nov 23	0.86000 +0.32	0.92	0.72	0.73	22,211,324
14 Nov 23	0.54000 -0.01	0.62	0.53	0.56	4,036,385
13 Nov 23	0.54580 -0.04	0.60	0.53	0.59	1,912,605
10 Nov 23	0.58540 -0.01	0.61	0.55	0.61	1,638,579
09 Nov 23	0.60000 -0.12	0.74	0.50	0.73	8,257,719
08 Nov 23	0.71810 -0.07	0.83	0.71	0.80	1,187,085
07 Nov 23	0.79090 +0.05	0.81	0.73	0.75	1,065,336
06 Nov 23	0.74000 -0.01	0.80	0.72	0.80	1,348,478
03 Nov 23	0.75050 +0.09	0.76	0.67	0.70	2,167,381
02 Nov 23	0.66290 +0.03	0.69	0.63	0.63	1,252,348
01 Nov 23	0.62880 -0.01	0.65	0.61	0.65	1,285,203
31 Oct 23	0.63690 +0.01	0.65	0.62	0.63	775,485
30 Oct 23	0.63000 +0.00	0.65	0.61	0.63	1,781,514
27 Oct 23	0.62680 +0.02	0.64	0.58	0.61	2,060,833
26 Oct 23	0.60180 -0.08	0.71	0.60	0.70	2,054,435
25 Oct 23	0.67930 +0.05	0.70	0.63	0.65	1,377,154
24 Oct 23	0.62660 +0.03	0.68	0.60	0.60	2,046,284
23 Oct 23	0.60160 -0.01	0.63	0.60	0.62	2,267,542
20 Oct 23	0.60980 -0.03	0.64	0.60	0.64	2,998,876
19 Oct 23	0.63730 -0.05	0.71	0.64	0.69	2,041,496
18 Oct 23	0.68500 -0.07	0.76	0.68	0.76	1,763,466
17 Oct 23	0.75500 +0.02	0.78	0.72	0.72	2,086,361
16 Oct 23	0.73000 +0.01	0.78	0.72	0.72	1,502,404
13 Oct 23	0.72270 -0.03	0.77	0.72	0.76	2,365,092
12 Oct 23	0.75660 -0.07	0.82	0.73	0.82	5,496,890
11 Oct 23	0.82500 -0.08	0.93	0.82	0.91	2,764,898
10 Oct 23	0.90600 +0.02	0.93	0.88	0.89	1,838,807
09 Oct 23	0.89010 -0.11	1.00	0.88	0.99	11,808,742
06 Oct 23	1.00000 -0.01	1.04	0.96	0.99	1,592,564
05 Oct 23	1.01000 +0.05	1.01	0.94	0.94	1,383,494
04 Oct 23	0.96050 -0.05	1.02	0.94	1.02	3,194,607
03 Oct 23	1.01000 +0.03	1.02	0.93	1.01	2,789,135
02 Oct 23	0.98150 -0.05	1.04	0.97	1.01	1,953,639
29 Sep 23	1.03000 +0.06	1.05	0.96	0.99	931,032
28 Sep 23	0.97000 -0.02	1.00	0.93	1.00	1,503,675
27 Sep 23	0.99090 -0.01	1.02	0.98	1.01	1,275,988
26 Sep 23	1.00000 +0.02	1.06	0.97	0.99	1,257,363
25 Sep 23	0.98110 -0.03	1.00	0.95	1.00	3,386,840
22 Sep 23	1.01000 -0.07	1.10	0.99	1.08	1,700,740
21 Sep 23	1.08000 -0.05	1.13	1.03	1.13	1,940,897
20 Sep 23	1.13000 -0.01	1.17	1.12	1.16	1,072,505
19 Sep 23	1.14000 -0.01	1.16	1.09	1.16	1,045,876
18 Sep 23	1.15000 -0.06	1.23	1.12	1.22	1,837,289
15 Sep 23	1.21000 -0.07	1.29	1.20	1.29	2,169,558
14 Sep 23	1.28000 +0.01	1.31	1.26	1.29	755,266
13 Sep 23	1.27000 -0.05	1.31	1.26	1.29	737,930
12 Sep 23	1.32000 +0.07	1.34	1.23	1.25	889,598
11 Sep 23	1.25000 -0.04	1.30	1.24	1.28	1,344,897
08 Sep 23	1.29000 +0.02	1.32	1.19	1.28	2,032,667
07 Sep 23	1.26500 -0.11	1.37	1.26	1.37	1,087,454
06 Sep 23	1.37000 -0.13	1.51	1.35	1.51	2,097,762
05 Sep 23	1.50000 -0.07	1.61	1.46	1.57	1,544,380
01 Sep 23	1.57000 -0.07	1.73	1.56	1.63	1,849,167
31 Aug 23	1.64000 -0.05	1.69	1.64	1.69	1,227,655
30 Aug 23	1.69000 +0.04	1.69	1.63	1.63	712,363
29 Aug 23	1.65000 -0.02	1.70	1.63	1.66	852,169
28 Aug 23	1.67000 +0.00	1.69	1.65	1.67	683,061
25 Aug 23	1.67000 -0.01	1.72	1.64	1.70	805,834
24 Aug 23	1.68000 -0.03	1.72	1.63	1.68	1,324,045
23 Aug 23	1.71000 +0.06	1.75	1.64	1.65	1,104,368
22 Aug 23	1.65000 -0.08	1.76	1.63	1.76	1,715,756
21 Aug 23	1.73000 +0.08	1.76	1.60	1.64	2,407,324
18 Aug 23	1.65000 +0.03	1.75	1.58	1.59	2,171,555
17 Aug 23	1.62000 -0.01	1.67	1.54	1.65	2,278,743
16 Aug 23	1.63000 -0.04	1.79	1.63	1.67	2,255,914
15 Aug 23	1.67500 +0.16	1.69	1.36	1.40	4,408,089
14 Aug 23	1.51000 -0.11	1.66	1.45	1.64	4,612,537
11 Aug 23	1.62000 -0.11	1.75	1.60	1.74	2,692,255
10 Aug 23	1.73000 -0.07	1.87	1.71	1.80	2,415,550
09 Aug 23	1.80000 +0.13	1.81	1.61	1.69	3,554,496
08 Aug 23	1.67000 -0.02	1.75	1.60	1.74	3,107,215
07 Aug 23	1.69000 +0.03	1.78	1.62	1.67	2,905,105
04 Aug 23	1.66000 +0.04	1.71	1.62	1.64	1,415,360
03 Aug 23	1.62000 +0.08	1.65	1.53	1.55	1,258,749
02 Aug 23	1.54000 -0.07	1.62	1.50	1.59	1,380,591
01 Aug 23	1.61000 -0.05	1.66	1.58	1.66	1,004,553
31 Jul 23	1.66000 +0.10	1.72	1.53	1.55	1,598,556
28 Jul 23	1.56000 +0.02	1.63	1.53	1.57	1,385,773
27 Jul 23	1.54000 -0.11	1.71	1.53	1.69	2,203,161
26 Jul 23	1.65000 +0.14	1.79	1.55	1.59	6,214,174
25 Jul 23	1.51000 -0.03	1.62	1.45	1.57	3,331,071
24 Jul 23	1.54000 +0.16	1.64	1.37	1.48	5,974,859
21 Jul 23	1.38000 +0.00	1.46	1.36	1.41	1,435,907
20 Jul 23	1.38000 -0.12	1.53	1.37	1.53	1,631,458
19 Jul 23	1.50000 +0.10	1.60	1.38	1.39	3,152,154
18 Jul 23	1.40000 +0.08	1.46	1.33	1.33	1,578,410
17 Jul 23	1.32000 +0.05	1.35	1.26	1.27	763,073
14 Jul 23	1.27000 -0.04	1.33	1.25	1.30	989,253
13 Jul 23	1.31000 -0.03	1.36	1.30	1.36	591,528
12 Jul 23	1.34000 +0.03	1.40	1.32	1.34	1,140,688
11 Jul 23	1.31000 +0.01	1.33	1.23	1.30	909,662
10 Jul 23	1.30000 +0.10	1.35	1.19	1.20	1,557,072
07 Jul 23	1.20000 +0.02	1.26	1.18	1.20	1,020,482
06 Jul 23	1.18000 -0.01	1.21	1.17	1.18	1,360,136
05 Jul 23	1.19000 +0.00	1.22	1.17	1.19	1,343,956
03 Jul 23	1.19000 +0.03	1.24	1.15	1.17	634,561
30 Jun 23	1.16000 -0.02	1.22	1.15	1.21	2,565,616
29 Jun 23	1.18000 +0.00	1.38	1.15	1.17	6,038,054
28 Jun 23	1.18500 -0.01	1.25	1.16	1.20	1,648,527
27 Jun 23	1.19000 +0.06	1.27	1.11	1.13	1,581,627
26 Jun 23	1.13000 -0.08	1.22	1.13	1.19	1,032,598
23 Jun 23	1.21000 +0.04	1.23	1.16	1.17	1,778,135
22 Jun 23	1.17000 -0.04	1.21	1.16	1.19	993,000
21 Jun 23	1.21000 -0.01	1.24	1.16	1.19	1,278,441
20 Jun 23	1.22000 +0.01	1.25	1.19	1.22	949,767
16 Jun 23	1.21000 -0.10	1.33	1.21	1.29	2,004,993
15 Jun 23	1.31000 +0.02	1.33	1.26	1.27	946,083
14 Jun 23	1.29000 -0.04	1.36	1.26	1.33	1,575,842
13 Jun 23	1.33000 +0.03	1.38	1.26	1.30	1,902,746
12 Jun 23	1.30000 +0.06	1.40	1.23	1.25	2,471,266
09 Jun 23	1.24000 +0.05	1.32	1.20	1.20	3,172,354
08 Jun 23	1.19000 +0.05	1.21	1.12	1.14	4,140,199
07 Jun 23	1.14000 +0.03	1.16	1.12	1.12	1,295,113
06 Jun 23	1.11000 -0.01	1.15	1.09	1.12	2,231,125
05 Jun 23	1.12000 +0.00	1.14	1.08	1.12	1,803,638
02 Jun 23	1.12000 +0.01	1.15	1.10	1.12	1,912,554
01 Jun 23	1.11000 -0.03	1.18	1.11	1.16	1,653,466
31 May 23	1.14000 -0.05	1.22	1.12	1.16	3,943,398
30 May 23	1.19000 -0.09	1.32	1.15	1.28	2,888,236
26 May 23	1.28000 +0.03	1.34	1.20	1.25	1,468,329
25 May 23	1.25000 -0.04	1.34	1.16	1.31	2,433,025
24 May 23	1.29000 -0.04	1.33	1.26	1.33	1,026,245
23 May 23	1.33000 -0.12	1.53	1.30	1.42	1,834,447
22 May 23	1.45000 +0.15	1.47	1.29	1.32	3,348,947
19 May 23	1.30000 +0.10	1.30	1.19	1.23	3,537,708
18 May 23	1.20000 -0.05	1.31	1.19	1.23	2,661,397
17 May 23	1.25000 -0.01	1.26	1.07	1.25	3,684,388
16 May 23	1.26000 -0.07	1.35	1.26	1.34	1,942,259
15 May 23	1.33000 -0.07	1.41	1.19	1.40	8,335,248
12 May 23	1.40000 -0.83	2.19	1.28	2.15	14,474,371
11 May 23	2.23000 -0.22	2.45	2.23	2.45	1,377,375
10 May 23	2.45000 +0.01	2.51	2.40	2.50	1,116,669
09 May 23	2.44000 +0.00	2.49	2.39	2.41	673,517
08 May 23	2.44000 -0.03	2.47	2.37	2.47	1,039,897
05 May 23	2.47000 +0.10	2.47	2.38	2.38	1,293,393
04 May 23	2.37000 +0.04	2.40	2.27	2.31	1,199,640
03 May 23	2.33000 +0.12	2.39	2.20	2.26	1,790,852
02 May 23	2.21000 -0.22	2.44	2.20	2.43	1,761,320
01 May 23	2.43000 +0.04	2.47	2.34	2.36	1,046,859
28 Apr 23	2.39000 -0.14	2.52	2.37	2.50	2,797,610
27 Apr 23	2.53000 +0.01	2.63	2.50	2.53	931,882
26 Apr 23	2.52000 +0.00	2.57	2.46	2.48	1,631,730
25 Apr 23	2.52000 -0.14	2.70	2.51	2.60	1,022,845
24 Apr 23	2.66000 -0.10	2.76	2.61	2.74	909,787
21 Apr 23	2.76000 +0.21	2.83	2.53	2.55	1,726,212
20 Apr 23	2.55000 -0.15	2.75	2.53	2.71	1,874,051
19 Apr 23	2.70000 +0.02	2.76	2.59	2.63	1,288,469
18 Apr 23	2.68000 -0.19	2.89	2.60	2.89	1,735,561
17 Apr 23	2.87000 +0.14	2.91	2.71	2.73	3,122,638
14 Apr 23	2.73000 -0.15	2.92	2.69	2.88	1,998,528
13 Apr 23	2.88000 +0.30	2.95	2.54	2.56	2,902,893
12 Apr 23	2.58000 -0.15	2.80	2.53	2.80	2,263,686
11 Apr 23	2.73000 +0.31	2.77	2.42	2.45	3,349,355
10 Apr 23	2.42000 +0.14	2.47	2.20	2.38	3,498,796
06 Apr 23	2.28000 +0.38	2.32	1.90	1.91	6,337,307
05 Apr 23	1.90000 -0.02	1.96	1.83	1.95	3,511,832
04 Apr 23	1.92000 +0.14	1.94	1.75	1.80	4,162,204
03 Apr 23	1.78000 +0.27	1.92	1.57	1.58	9,197,017
31 Mar 23	1.51000 -0.03	1.57	1.48	1.57	2,679,775
30 Mar 23	1.54000 -0.15	1.73	1.53	1.67	2,166,170
29 Mar 23	1.69000 +0.08	1.75	1.61	1.62	3,171,209
28 Mar 23	1.61000 -0.12	1.79	1.60	1.76	2,530,732
27 Mar 23	1.73000 -0.17	1.93	1.72	1.87	2,030,912
24 Mar 23	1.90500 -0.16	2.20	1.80	2.20	4,132,857
23 Mar 23	2.06500 +0.10	2.10	1.96	2.00	2,801,235
22 Mar 23	1.97000 -0.21	2.18	1.96	2.18	1,714,949
21 Mar 23	2.18500 +0.11	2.22	2.08	2.11	1,297,473
20 Mar 23	2.08000 -0.24	2.26	2.05	2.26	1,743,750
17 Mar 23	2.32000 -0.07	2.37	2.15	2.37	1,984,392
16 Mar 23	2.39000 +0.03	2.44	2.30	2.33	1,114,454
15 Mar 23	2.36000 +0.10	2.37	2.21	2.23	941,133
14 Mar 23	2.26000 -0.14	2.44	2.22	2.41	1,389,044
13 Mar 23	2.40000 +0.24	2.42	2.12	2.19	1,320,155
10 Mar 23	2.16000 -0.13	2.29	2.08	2.25	2,059,427
09 Mar 23	2.29000 -0.10	2.43	2.26	2.39	2,412,729
08 Mar 23	2.39000 +0.01	2.42	2.31	2.38	2,917,734
07 Mar 23	2.38000 +0.07	2.41	2.28	2.34	1,874,946
06 Mar 23	2.31000 -0.08	2.42	2.28	2.40	1,198,575
03 Mar 23	2.39000 +0.04	2.41	2.28	2.33	903,586
02 Mar 23	2.35000 +0.02	2.41	2.28	2.30	1,087,934
01 Mar 23	2.33000 -0.04	2.41	2.30	2.38	1,198,178
28 Feb 23	2.37000 +0.05	2.45	2.29	2.30	1,423,457
27 Feb 23	2.32000 +0.04	2.35	2.24	2.33	1,088,767
24 Feb 23	2.28000 -0.30	2.54	2.27	2.54	2,708,297
23 Feb 23	2.58000 -0.12	2.72	2.55	2.71	1,189,210
22 Feb 23	2.70000 +0.27	2.88	2.59	2.64	2,222,659
21 Feb 23	2.43500 -0.27	2.68	2.43	2.66	1,832,164
17 Feb 23	2.70000 +0.02	2.73	2.63	2.68	1,007,623
16 Feb 23	2.68000 +0.05	2.73	2.59	2.61	1,829,500
15 Feb 23	2.63000 +0.06	2.65	2.55	2.57	1,271,574
14 Feb 23	2.57000 -0.02	2.62	2.50	2.58	957,718
13 Feb 23	2.59000 -0.04	2.66	2.50	2.65	1,156,419
10 Feb 23	2.63000 -0.03	2.66	2.56	2.66	1,271,683
09 Feb 23	2.66000 -0.20	2.94	2.66	2.89	1,523,598
08 Feb 23	2.86000 -0.19	3.02	2.84	3.01	1,466,463
07 Feb 23	3.05000 -0.20	3.27	2.97	3.25	2,232,229
06 Feb 23	3.25000 +0.41	3.36	2.94	2.97	3,364,609
03 Feb 23	2.84000 -0.06	3.07	2.80	2.83	1,741,097
02 Feb 23	2.90000 +0.20	2.97	2.73	2.73	1,925,039
01 Feb 23	2.70000 -0.01	2.75	2.61	2.71	2,000,117
31 Jan 23	2.71000 +0.04	2.77	2.63	2.68	2,243,623
30 Jan 23	2.67000 -0.12	2.84	2.63	2.73	1,078,419
27 Jan 23	2.79000 +0.19	2.82	2.59	2.60	2,176,580
26 Jan 23	2.60000 -0.09	2.77	2.54	2.73	1,303,463
25 Jan 23	2.69000 -0.14	2.82	2.65	2.78	1,687,297
24 Jan 23	2.83000 +0.00	2.87	2.77	2.81	1,517,249
23 Jan 23	2.83000 -0.12	3.02	2.74	3.02	2,095,031
20 Jan 23	2.95000 +0.00	3.00	2.88	2.98	2,115,585
19 Jan 23	2.95000 -0.18	3.11	2.94	3.06	1,681,854
18 Jan 23	3.13000 -0.11	3.41	3.06	3.25	1,796,336
17 Jan 23	3.24000 +0.07	3.29	3.09	3.18	2,153,568
13 Jan 23	3.17000 +0.01	3.32	3.11	3.12	1,990,449
12 Jan 23	3.16000 +0.36	3.18	2.79	2.80	2,441,312
11 Jan 23	2.80000 +0.14	2.82	2.63	2.66	1,694,309
10 Jan 23	2.66000 +0.08	2.73	2.58	2.60	1,372,874
09 Jan 23	2.58000 +0.06	2.62	2.51	2.57	1,103,002
06 Jan 23	2.52000 +0.00	2.55	2.43	2.51	1,021,154
05 Jan 23	2.52000 -0.13	2.62	2.44	2.61	1,398,763
04 Jan 23	2.65000 +0.22	2.68	2.44	2.51	1,550,651
03 Jan 23	2.43000 -0.07	2.62	2.41	2.56	1,979,539
30 Dec 22	2.50000 +0.03	2.51	2.36	2.42	2,143,543
29 Dec 22	2.47000 +0.22	2.58	2.28	2.29	3,111,987
28 Dec 22	2.25000 -0.10	2.41	2.24	2.34	1,939,528
27 Dec 22	2.35000 -0.22	2.58	2.35	2.57	1,577,902
23 Dec 22	2.57000 -0.05	2.71	2.48	2.64	1,549,660
22 Dec 22	2.62000 -0.07	2.72	2.48	2.67	2,857,286
21 Dec 22	2.69000 +0.15	2.73	2.54	2.57	1,902,454
20 Dec 22	2.54000 +0.05	2.57	2.39	2.48	3,136,567
19 Dec 22	2.49000 -0.25	2.76	2.48	2.76	3,523,879
16 Dec 22	2.74000 +0.20	2.82	2.47	2.48	15,550,924
15 Dec 22	2.54000 -0.07	2.58	2.48	2.56	3,808,935
14 Dec 22	2.61000 +0.05	2.67	2.47	2.51	3,900,659
13 Dec 22	2.56000 +0.09	2.62	2.37	2.55	4,073,259
12 Dec 22	2.47000 -0.21	2.63	2.34	2.63	4,470,169
09 Dec 22	2.68000 -0.04	2.71	2.61	2.71	4,722,196
08 Dec 22	2.72000 +0.18	2.78	2.41	2.54	4,020,343
07 Dec 22	2.54000 +0.08	2.62	2.39	2.44	3,556,909
06 Dec 22	2.46000 -0.08	2.56	2.43	2.55	2,288,288
05 Dec 22	2.54000 -0.22	2.76	2.53	2.75	2,256,644
02 Dec 22	2.76000 +0.08	2.77	2.54	2.64	2,247,370
01 Dec 22	2.68000 -0.03	2.80	2.66	2.76	1,974,063
30 Nov 22	2.71000 +0.11	2.75	2.56	2.61	2,996,554
29 Nov 22	2.60000 -0.08	2.73	2.58	2.69	2,564,057
28 Nov 22	2.68000 -0.19	2.86	2.61	2.84	2,967,567
25 Nov 22	2.87000 -0.01	2.93	2.82	2.89	616,039
23 Nov 22	2.88000 -0.01	2.97	2.82	2.84	1,419,183
22 Nov 22	2.89000 +0.01	2.90	2.73	2.90	1,364,782
21 Nov 22	2.88000 -0.08	2.94	2.83	2.94	1,194,049
18 Nov 22	2.96000 +0.03	3.06	2.85	3.06	1,607,734
17 Nov 22	2.93000 -0.12	3.03	2.83	3.00	2,128,102
16 Nov 22	3.05000 -0.15	3.18	3.02	3.14	2,068,776
15 Nov 22	3.20000 -0.07	3.49	3.10	3.49	1,775,802
14 Nov 22	3.27000 -0.17	3.49	3.27	3.40	2,780,584
11 Nov 22	3.44000 +0.36	3.50	3.00	3.02	4,060,946
10 Nov 22	3.08000 +0.07	3.20	2.94	3.20	6,898,277
09 Nov 22	3.01000 -0.44	3.33	2.99	3.30	4,048,352
08 Nov 22	3.45000 +0.03	3.53	3.34	3.43	1,731,002
07 Nov 22	3.42000 +0.06	3.50	3.27	3.42	1,487,102
04 Nov 22	3.36000 -0.01	3.44	3.20	3.43	2,219,897
03 Nov 22	3.37000 -0.35	3.73	3.37	3.73	2,347,843
02 Nov 22	3.72000 -0.17	4.08	3.72	3.88	2,117,265
01 Nov 22	3.89000 +0.04	4.08	3.89	3.93	1,389,734
31 Oct 22	3.85000 -0.08	3.95	3.80	3.89	1,432,345
28 Oct 22	3.93000 +0.07	3.95	3.70	3.95	1,952,029
27 Oct 22	3.86000 -0.17	4.27	3.84	4.10	1,696,297
26 Oct 22	4.03000 +0.16	4.32	3.80	3.88	1,851,368
25 Oct 22	3.87000 +0.18	3.97	3.71	3.73	1,892,275
24 Oct 22	3.69000 -0.21	3.95	3.68	3.95	1,389,740
21 Oct 22	3.90000 +0.17	3.92	3.65	3.75	1,679,940
20 Oct 22	3.73000 -0.03	3.89	3.67	3.76	1,869,338
19 Oct 22	3.76000 -0.35	4.07	3.70	4.04	3,085,293
18 Oct 22	4.11000 +0.16	4.15	3.96	4.06	1,358,266
17 Oct 22	3.95000 +0.28	4.00	3.76	3.83	2,193,338
14 Oct 22	3.67000 -0.09	3.84	3.65	3.81	1,690,265
13 Oct 22	3.76000 +0.04	3.85	3.50	3.51	2,309,554
12 Oct 22	3.72000 -0.03	3.74	3.53	3.72	2,059,098
11 Oct 22	3.75000 +0.01	3.81	3.52	3.70	2,391,207
10 Oct 22	3.74000 -0.45	4.20	3.68	4.19	3,317,660
07 Oct 22	4.19000 -0.34	4.45	4.17	4.45	2,015,189
06 Oct 22	4.53000 +0.06	4.63	4.41	4.45	1,229,271
05 Oct 22	4.47000 -0.20	4.66	4.30	4.57	1,557,608
04 Oct 22	4.67000 +0.33	4.68	4.45	4.45	2,354,300
03 Oct 22	4.34000 +0.12	4.39	4.11	4.25	1,778,481
30 Sep 22	4.22000 +0.21	4.48	3.96	3.97	2,179,183
29 Sep 22	4.01000 -0.48	4.44	3.98	4.38	2,715,233
28 Sep 22	4.49000 +0.47	4.51	4.08	4.10	2,677,648
27 Sep 22	4.02000 +0.16	4.11	3.89	4.00	3,645,610
26 Sep 22	3.86000 -0.12	4.18	3.85	3.95	2,295,360
23 Sep 22	3.98000 -0.33	4.30	3.90	4.21	3,257,517
22 Sep 22	4.31000 -0.02	4.41	4.18	4.32	2,100,031
21 Sep 22	4.33000 -0.34	4.80	4.33	4.64	3,327,307
20 Sep 22	4.67000 +0.05	4.91	4.50	4.52	3,229,458
19 Sep 22	4.62000 -0.05	4.73	4.20	4.57	5,372,727
16 Sep 22	4.67000 -0.20	5.10	4.15	4.77	21,140,346
15 Sep 22	4.87000 +0.22	4.97	4.58	4.63	4,354,017
14 Sep 22	4.65000 -0.05	4.85	4.54	4.74	4,064,414
13 Sep 22	4.70000 -0.12	4.79	4.60	4.66	5,164,631
12 Sep 22	4.82000 -0.24	5.08	4.64	5.06	4,350,076
09 Sep 22	5.06000 +0.29	5.07	4.80	4.85	2,802,768
08 Sep 22	4.77000 +0.31	4.80	4.43	4.45	2,819,675
07 Sep 22	4.46000 +0.29	4.48	4.15	4.17	3,028,034
06 Sep 22	4.17000 +0.10	4.36	4.00	4.07	3,005,781
02 Sep 22	4.07000 -0.19	4.35	4.05	4.31	2,543,666
01 Sep 22	4.26000 +0.17	4.26	3.85	4.05	1,784,897
31 Aug 22	4.09000 +0.17	4.14	3.93	3.99	2,354,914
30 Aug 22	3.92000 -0.12	4.11	3.86	4.06	2,201,212
29 Aug 22	4.04000 -0.30	4.43	4.02	4.23	2,776,750
26 Aug 22	4.34000 -0.52	4.93	4.29	4.90	2,706,854
25 Aug 22	4.86000 +0.04	5.14	4.76	4.91	1,914,900
24 Aug 22	4.82000 +0.16	4.97	4.65	4.70	2,402,635
23 Aug 22	4.66000 +0.22	4.71	4.47	4.47	2,660,293
22 Aug 22	4.44000 -0.35	4.89	4.41	4.72	2,649,310
19 Aug 22	4.79000 -0.28	5.30	4.78	5.00	3,913,674
18 Aug 22	5.07000 -0.04	5.22	4.88	5.10	2,501,509
17 Aug 22	5.11000 -0.26	5.46	5.09	5.28	2,888,777
16 Aug 22	5.37000 +0.00	5.62	4.93	5.36	4,114,583
15 Aug 22	5.37000 +0.07	5.43	5.11	5.21	2,618,384
12 Aug 22	5.30000 +0.43	5.50	4.78	4.86	3,913,094
11 Aug 22	4.87000 +0.17	5.37	4.55	4.84	8,872,771
10 Aug 22	4.70000 +0.59	4.72	4.05	4.22	7,498,440
09 Aug 22	4.11000 +0.54	4.38	3.35	3.35	7,921,930
08 Aug 22	3.57000 +0.35	3.80	3.30	3.33	4,576,935
05 Aug 22	3.22000 +0.28	3.22	2.86	2.93	5,152,511
04 Aug 22	2.94000 +0.00	3.08	2.90	2.97	2,980,694
03 Aug 22	2.94000 +0.14	3.15	2.85	2.87	3,210,401
02 Aug 22	2.80000 +0.06	2.88	2.71	2.72	1,590,966
01 Aug 22	2.74000 -0.04	2.84	2.72	2.76	1,711,433
29 Jul 22	2.78000 -0.05	2.83	2.68	2.81	2,113,416
28 Jul 22	2.83000 -0.04	2.90	2.66	2.86	1,845,462
27 Jul 22	2.87000 +0.14	2.90	2.72	2.75	1,953,289
26 Jul 22	2.73000 +0.07	2.80	2.62	2.62	2,045,550
25 Jul 22	2.66000 -0.07	2.76	2.58	2.74	1,727,431
22 Jul 22	2.73000 -0.30	3.05	2.72	3.04	1,832,587
21 Jul 22	3.03000 -0.08	3.10	2.99	3.09	1,148,469
20 Jul 22	3.11000 -0.04	3.35	3.05	3.15	2,160,640
19 Jul 22	3.15000 +0.33	3.15	2.83	2.90	2,376,297
18 Jul 22	2.82000 -0.12	3.08	2.81	2.96	1,876,023
15 Jul 22	2.94000 -0.01	3.02	2.81	3.00	2,735,200
14 Jul 22	2.95000 -0.06	3.08	2.89	3.04	2,033,011
13 Jul 22	3.01000 -0.08	3.15	2.95	2.98	2,902,791
12 Jul 22	3.09000 -0.09	3.24	3.01	3.20	3,815,581
11 Jul 22	3.18000 -0.13	3.33	3.15	3.30	2,418,555
08 Jul 22	3.31000 +0.01	3.35	3.14	3.23	1,600,405
07 Jul 22	3.30000 +0.16	3.30	3.07	3.13	3,309,747
06 Jul 22	3.14000 +0.14	3.17	2.97	3.02	2,763,387
05 Jul 22	3.00000 +0.28	3.00	2.62	2.64	4,374,405
01 Jul 22	2.72000 -0.07	2.84	2.67	2.82	3,039,462
30 Jun 22	2.79000 -0.38	3.19	2.68	3.06	3,615,053
29 Jun 22	3.17000 +0.10	3.22	2.99	3.05	1,285,690
28 Jun 22	3.07000 -0.21	3.39	3.07	3.32	2,382,543
27 Jun 22	3.28000 -0.12	3.45	3.22	3.45	1,503,857
24 Jun 22	3.40000 +0.04	3.49	3.23	3.40	3,703,308
23 Jun 22	3.36000 +0.29	3.36	3.07	3.07	2,715,657
22 Jun 22	3.07000 +0.17	3.14	2.85	2.86	2,738,835
21 Jun 22	2.90000 +0.13	3.08	2.80	2.82	4,204,123
17 Jun 22	2.77000 +0.17	2.88	2.62	2.64	5,515,545
16 Jun 22	2.60000 +0.05	2.62	2.37	2.41	3,332,646
15 Jun 22	2.55000 +0.17	2.57	2.37	2.40	2,872,686
14 Jun 22	2.38000 +0.08	2.40	2.25	2.39	2,841,665
13 Jun 22	2.30000 -0.01	2.34	2.19	2.22	3,793,454
10 Jun 22	2.31000 -0.15	2.46	2.31	2.40	2,545,245
09 Jun 22	2.46000 -0.24	2.67	2.45	2.67	2,809,370
08 Jun 22	2.70000 -0.11	2.84	2.63	2.77	3,129,334
07 Jun 22	2.81000 +0.07	2.81	2.60	2.74	3,402,418
06 Jun 22	2.74000 -0.26	3.05	2.72	3.04	2,505,266
03 Jun 22	3.00000 -0.20	3.23	2.91	3.18	3,562,714
02 Jun 22	3.20000 +0.02	3.27	3.08	3.15	2,117,006
01 Jun 22	3.18000 -0.12	3.36	3.01	3.29	3,789,407
31 May 22	3.30000 -0.06	3.46	3.26	3.34	2,126,909
27 May 22	3.36000 +0.18	3.37	3.12	3.20	2,020,129
26 May 22	3.18000 +0.08	3.27	3.05	3.11	3,327,072
25 May 22	3.10000 -0.06	3.28	3.08	3.16	2,436,016
24 May 22	3.16000 -0.32	3.46	3.13	3.44	2,108,527
23 May 22	3.48000 -0.12	3.66	3.45	3.64	1,456,067
20 May 22	3.60000 +0.03	3.75	3.38	3.62	1,980,824
19 May 22	3.57000 +0.09	3.63	3.43	3.48	2,054,054
18 May 22	3.48000 -0.31	3.73	3.47	3.66	2,150,487
17 May 22	3.79000 +0.25	3.79	3.57	3.67	2,201,312
16 May 22	3.54000 -0.05	3.67	3.46	3.58	2,115,188
13 May 22	3.59000 +0.15	3.64	3.43	3.54	2,960,793
12 May 22	3.44000 +0.14	3.50	3.18	3.24	3,658,188
11 May 22	3.30000 -0.20	3.61	3.28	3.45	3,972,165
10 May 22	3.50000 -0.11	4.50	3.12	4.06	6,145,485
09 May 22	3.61000 -0.50	4.09	3.60	4.04	3,939,853
06 May 22	4.11000 -0.32	4.30	3.95	4.28	4,236,408
05 May 22	4.43000 -0.46	4.79	4.28	4.74	3,025,579
04 May 22	4.89000 +0.14	4.90	4.46	4.75	2,747,107
03 May 22	4.75000 -0.04	4.89	4.68	4.76	1,275,501
02 May 22	4.79000 +0.27	4.84	4.49	4.51	2,191,623
29 Apr 22	4.52000 -0.22	4.90	4.52	4.67	1,796,951
28 Apr 22	4.74000 +0.10	4.79	4.40	4.70	1,993,760
27 Apr 22	4.64000 -0.18	4.86	4.57	4.83	1,966,324
26 Apr 22	4.81500 -0.53	5.36	4.81	5.30	2,160,304
25 Apr 22	5.35000 +0.19	5.35	5.09	5.11	1,488,124
22 Apr 22	5.16000 -0.08	5.37	5.12	5.21	1,444,647
21 Apr 22	5.24000 -0.25	5.66	5.18	5.56	1,942,592
20 Apr 22	5.49000 +0.02	5.63	5.30	5.52	1,128,924
19 Apr 22	5.47000 +0.03	5.69	5.37	5.42	1,278,926
18 Apr 22	5.44000 -0.43	5.88	5.40	5.88	2,130,851
14 Apr 22	5.87000 -0.20	6.07	5.80	6.01	1,400,087
13 Apr 22	6.07000 +0.23	6.13	5.80	5.80	1,525,922
12 Apr 22	5.84000 +0.01	6.11	5.79	5.97	2,142,821
11 Apr 22	5.83000 +0.00	5.93	5.39	5.74	3,582,344
08 Apr 22	5.83000 -0.12	5.97	5.73	5.89	1,552,234
07 Apr 22	5.95000 -0.34	6.31	5.95	6.21	2,235,257
06 Apr 22	6.29000 +0.18	6.38	6.00	6.02	1,588,887
05 Apr 22	6.11000 -0.13	6.32	6.09	6.24	1,800,926
04 Apr 22	6.24000 +0.19	6.31	6.02	6.05	1,678,499
01 Apr 22	6.05000 +0.33	6.07	5.72	5.72	2,016,887
31 Mar 22	5.72000 +0.03	5.88	5.63	5.67	1,877,411
30 Mar 22	5.69000 -0.20	6.04	5.68	5.87	2,049,172
29 Mar 22	5.89000 +0.35	5.89	5.63	5.63	1,982,554
28 Mar 22	5.54000 +0.04	5.69	5.42	5.54	1,825,942
25 Mar 22	5.50000 -0.16	5.71	5.47	5.62	1,314,641
24 Mar 22	5.66000 +0.21	5.68	5.40	5.49	1,285,262
23 Mar 22	5.45000 -0.08	5.72	5.44	5.47	1,981,933
22 Mar 22	5.53000 +0.41	5.56	5.12	5.15	2,284,921
21 Mar 22	5.12000 -0.38	5.55	5.12	5.55	2,137,911
18 Mar 22	5.50000 +0.01	5.80	5.43	5.46	11,482,162
17 Mar 22	5.49000 +0.36	5.49	4.97	5.06	2,907,195
16 Mar 22	5.13000 +0.29	5.13	4.78	4.91	2,532,969
15 Mar 22	4.84000 +0.21	4.87	4.58	4.68	2,505,312
14 Mar 22	4.63000 -0.33	5.02	4.60	4.96	3,554,414
11 Mar 22	4.96000 -0.44	5.44	4.96	5.44	2,405,696
10 Mar 22	5.40000 -0.13	5.63	5.35	5.37	1,561,816
09 Mar 22	5.53000 +0.50	5.61	5.07	5.08	3,817,747
08 Mar 22	5.03000 -0.14	5.23	4.89	5.14	3,951,911
07 Mar 22	5.17000 -0.14	5.57	5.16	5.36	2,597,996
04 Mar 22	5.31000 -0.30	5.61	5.22	5.59	2,449,222
03 Mar 22	5.61000 -0.10	5.91	5.51	5.72	3,024,856
02 Mar 22	5.71000 -0.05	5.90	5.59	5.84	3,342,794
01 Mar 22	5.75500 -1.34	5.85	5.34	5.50	6,530,298
28 Feb 22	7.10000 -0.45	7.56	7.00	7.42	2,298,791
25 Feb 22	7.55000 -0.01	7.62	7.24	7.62	1,562,970
24 Feb 22	7.56000 +0.58	7.59	6.65	6.70	3,035,251
23 Feb 22	6.98000 -0.25	7.43	6.93	7.33	2,003,909
22 Feb 22	7.23000 -0.16	7.48	7.15	7.16	2,061,574
18 Feb 22	7.39000 -0.55	7.95	7.38	7.91	2,759,703
17 Feb 22	7.94000 -0.48	8.40	7.91	8.32	1,703,605
16 Feb 22	8.42000 -0.42	8.79	8.35	8.79	1,221,479
15 Feb 22	8.84000 +0.32	8.91	8.61	8.68	1,226,681
14 Feb 22	8.52000 -0.25	8.89	8.49	8.81	1,093,336
11 Feb 22	8.77000 -0.20	9.22	8.66	9.00	967,824
10 Feb 22	8.97000 -0.39	9.45	8.85	9.21	1,716,711
09 Feb 22	9.36000 +0.50	9.40	8.88	8.88	1,976,148
08 Feb 22	8.86000 -0.03	8.94	8.61	8.82	1,391,027
07 Feb 22	8.89000 +0.35	8.97	8.45	8.45	1,536,995
04 Feb 22	8.54000 +0.53	8.66	7.90	8.01	1,999,767
03 Feb 22	8.01000 -0.18	8.27	7.93	8.10	1,733,185
02 Feb 22	8.19000 -0.60	8.74	8.15	8.72	1,824,759
01 Feb 22	8.79000 +0.08	9.02	8.36	8.68	1,560,217
31 Jan 22	8.71000 +0.56	8.82	8.09	8.14	2,332,757
28 Jan 22	8.15000 +0.04	8.29	7.79	8.05	2,386,878
27 Jan 22	8.11000 -0.59	8.90	8.09	8.82	2,090,514
26 Jan 22	8.70000 -0.19	9.31	8.63	9.04	2,223,891
25 Jan 22	8.89000 +0.36	9.05	8.36	8.43	3,030,112
24 Jan 22	8.53000 +0.15	8.59	7.85	8.15	2,939,297
21 Jan 22	8.38000 -0.15	8.83	8.27	8.45	2,309,133
20 Jan 22	8.53000 +0.15	9.08	8.50	8.54	1,804,050
19 Jan 22	8.38000 +0.24	8.55	8.05	8.18	1,869,282
18 Jan 22	8.14000 -0.56	8.67	8.11	8.48	2,210,438
14 Jan 22	8.70000 +0.40	8.75	8.09	8.25	2,217,328
13 Jan 22	8.30000 -0.20	8.66	8.25	8.55	1,339,250
12 Jan 22	8.50000 -0.34	8.95	8.49	8.87	1,822,706
11 Jan 22	8.84000 +0.28	9.01	8.53	8.60	1,351,210
10 Jan 22	8.56000 -0.14	8.81	8.24	8.81	1,709,838
07 Jan 22	8.70000 -0.15	9.06	8.63	9.06	1,202,457
06 Jan 22	8.85000 -0.08	9.37	8.58	8.95	2,144,603
05 Jan 22	8.93000 -0.85	9.82	8.90	9.81	1,570,276
04 Jan 22	9.78000 -0.16	10.40	9.52	9.94	1,701,854
03 Jan 22	9.94000 +0.81	9.99	9.12	9.22	1,892,006
31 Dec 21	9.13000 -0.18	9.30	8.77	9.28	2,461,283
30 Dec 21	9.31000 -0.14	9.74	9.29	9.39	1,092,516
29 Dec 21	9.45000 -0.44	9.90	9.31	9.86	1,503,672
28 Dec 21	9.89000 -0.35	10.46	9.88	10.19	1,371,379
27 Dec 21	10.24000 +0.06	10.45	10.00	10.14	1,929,214
23 Dec 21	10.18000 +0.37	10.30	9.83	9.86	1,613,136
22 Dec 21	9.81000 +0.15	9.89	9.33	9.56	1,105,473
21 Dec 21	9.66000 -0.12	9.99	9.55	9.83	1,081,555
20 Dec 21	9.78000 +0.13	9.94	9.34	9.45	1,353,081
17 Dec 21	9.65000 +0.68	9.82	8.75	8.96	3,596,748
16 Dec 21	8.97000 -0.05	9.28	8.90	9.01	1,735,009
15 Dec 21	9.02000 +0.26	9.03	8.23	8.72	2,244,038
14 Dec 21	8.76000 -0.19	9.02	8.71	8.83	1,708,754
13 Dec 21	8.95000 -0.07	9.30	8.63	9.00	1,810,877
10 Dec 21	9.02000 -0.28	9.44	8.96	9.21	2,215,764
09 Dec 21	9.30000 +0.95	9.97	8.36	8.41	10,049,627
08 Dec 21	8.35000 -0.67	8.95	8.29	8.90	5,154,984
07 Dec 21	9.02000 +0.06	9.40	8.80	9.05	3,701,732
06 Dec 21	8.96000 +0.28	9.23	8.42	8.84	3,096,660
03 Dec 21	8.68000 -0.68	9.39	8.60	9.32	2,708,531
02 Dec 21	9.36000 +0.28	9.39	8.94	9.39	1,649,715
01 Dec 21	9.08000 -0.37	9.75	9.08	9.52	1,831,429
30 Nov 21	9.45000 +0.30	9.64	9.03	9.09	2,117,704
29 Nov 21	9.15000 -0.26	9.59	9.12	9.59	1,998,580
26 Nov 21	9.41000 -0.36	9.63	9.03	9.60	1,981,894
24 Nov 21	9.77000 -0.06	10.26	9.64	9.74	1,877,574
23 Nov 21	9.83000 +0.12	10.10	9.44	9.72	1,440,731
22 Nov 21	9.71000 -0.45	10.29	9.71	10.17	1,799,048
19 Nov 21	10.16000 -0.40	10.62	9.99	10.55	2,750,750
18 Nov 21	10.56000 -0.21	10.99	10.41	10.70	1,296,643
17 Nov 21	10.77000 -0.47	11.20	10.69	11.10	1,380,191
16 Nov 21	11.24000 +0.31	11.26	10.78	10.93	1,207,194
15 Nov 21	10.93000 -0.60	11.53	10.82	11.51	2,278,669
12 Nov 21	11.53000 +0.18	11.53	11.19	11.39	1,144,780
11 Nov 21	11.35000 -0.27	11.85	11.31	11.66	918,760
10 Nov 21	11.62000 -0.79	12.15	11.40	11.66	2,544,669
09 Nov 21	12.41000 -0.16	12.71	12.10	12.52	2,147,633
08 Nov 21	12.57000 -0.03	12.79	12.38	12.54	2,230,874
05 Nov 21	12.60000 +1.09	12.61	11.41	11.46	3,009,819
04 Nov 21	11.51000 +0.22	12.02	11.12	11.25	1,602,489
03 Nov 21	11.29000 -0.13	11.67	11.13	11.19	1,365,391
02 Nov 21	11.42000 +0.07	11.43	10.99	11.23	1,491,480
01 Nov 21	11.35000 +0.34	11.45	11.01	11.04	1,432,017
29 Oct 21	11.01000 +0.02	11.14	10.88	10.98	1,525,792
28 Oct 21	10.99000 +0.17	11.19	10.58	10.79	2,081,921
27 Oct 21	10.82000 +0.57	10.95	10.20	10.20	2,231,306
26 Oct 21	10.25000 +0.05	10.38	10.00	10.28	2,351,108
25 Oct 21	10.20000 -0.34	10.58	10.02	10.53	2,774,958
22 Oct 21	10.54000 +0.37	10.57	9.87	10.11	2,398,454
21 Oct 21	10.17000 -0.03	10.40	10.05	10.17	1,435,888
20 Oct 21	10.20000 -0.13	10.39	10.13	10.32	951,241
19 Oct 21	10.33000 +0.16	10.35	10.13	10.18	758,676
18 Oct 21	10.17000 -0.42	10.68	10.13	10.59	1,078,325
15 Oct 21	10.59000 -0.10	10.82	10.48	10.82	742,616
14 Oct 21	10.69000 +0.14	10.83	10.55	10.58	961,632
13 Oct 21	10.55000 +0.13	10.77	10.32	10.42	786,791
12 Oct 21	10.42000 -0.11	10.63	10.40	10.50	709,434
11 Oct 21	10.53000 +0.40	10.56	10.08	10.11	833,147
08 Oct 21	10.13000 -0.45	10.56	10.10	10.55	871,685
07 Oct 21	10.58000 +0.21	10.86	10.26	10.26	779,915
06 Oct 21	10.37000 +0.05	10.53	9.98	10.26	1,511,194
05 Oct 21	10.32000 -0.23	10.77	10.05	10.53	2,984,615
04 Oct 21	10.55000 -0.27	11.60	10.52	11.42	2,844,729
01 Oct 21	10.82000 +0.13	10.98	10.30	10.75	1,541,940
30 Sep 21	10.69000 -0.38	11.26	10.65	11.14	1,468,344
29 Sep 21	11.07000 -0.78	11.82	10.98	11.66	1,314,577
28 Sep 21	11.85000 -0.51	12.29	11.78	12.29	2,049,525
27 Sep 21	12.36000 -0.23	12.89	12.21	12.21	1,223,006
24 Sep 21	12.59000 -0.15	12.79	12.47	12.57	850,369
23 Sep 21	12.74000 +0.14	12.82	12.48	12.66	1,006,929
22 Sep 21	12.60000 +0.33	12.78	12.33	12.36	1,787,848
21 Sep 21	12.27000 +0.12	12.48	12.17	12.20	934,438
20 Sep 21	12.15000 +0.05	12.28	11.82	11.86	1,336,598
17 Sep 21	12.10000 +0.33	12.13	11.54	11.90	2,606,389
16 Sep 21	11.77000 +0.11	11.81	11.30	11.65	691,935
15 Sep 21	11.66000 -0.17	12.20	11.62	11.89	1,015,007
14 Sep 21	11.83000 -0.08	12.33	11.73	12.05	1,567,606
13 Sep 21	11.91000 +0.26	12.03	11.66	11.69	896,095
10 Sep 21	11.65000 -0.08	11.82	11.60	11.78	516,508
09 Sep 21	11.73000 +0.09	11.96	11.54	11.64	674,702
08 Sep 21	11.64000 +0.10	11.68	11.32	11.55	582,397
07 Sep 21	11.54000 -0.19	11.92	11.51	11.69	607,047
03 Sep 21	11.73000 -0.21	11.95	11.53	11.92	847,738
02 Sep 21	11.94000 +0.11	12.05	11.66	11.89	1,076,227
01 Sep 21	11.83000 +0.16	11.90	11.55	11.68	1,013,960
31 Aug 21	11.67000 +0.02	11.89	11.55	11.62	880,079
30 Aug 21	11.65000 +0.06	11.85	11.55	11.78	635,589
27 Aug 21	11.59000 +0.11	11.86	11.37	11.48	1,254,791
26 Aug 21	11.48000 -0.16	11.70	11.39	11.57	1,281,406
25 Aug 21	11.64000 +0.15	11.81	11.36	11.44	1,195,051
24 Aug 21	11.49000 +0.39	11.61	11.15	11.15	1,509,984
23 Aug 21	11.10000 +0.58	11.23	10.65	10.69	1,468,722
20 Aug 21	10.52000 +0.39	10.65	10.10	10.10	1,129,566
19 Aug 21	10.13000 -0.22	10.47	10.10	10.29	1,151,006
18 Aug 21	10.35000 -0.36	10.77	10.30	10.76	1,932,696
17 Aug 21	10.71000 +0.07	10.72	10.42	10.51	882,411
16 Aug 21	10.64000 -0.41	11.09	10.57	11.01	1,559,199
13 Aug 21	11.05000 -0.27	11.27	10.92	11.26	1,364,323
12 Aug 21	11.32000 -0.17	11.59	11.22	11.43	1,465,490
11 Aug 21	11.49000 -0.27	12.10	11.39	11.82	1,555,001
10 Aug 21	11.76000 -0.18	12.19	11.65	11.87	1,631,053
09 Aug 21	11.94000 +0.14	12.37	11.36	11.37	2,514,616
06 Aug 21	11.80000 -0.13	11.90	11.60	11.84	1,956,825
05 Aug 21	11.93000 +0.06	11.96	11.71	11.80	718,353
04 Aug 21	11.87000 -0.06	12.21	11.71	11.75	1,078,032
03 Aug 21	11.93000 -0.43	12.36	11.85	12.36	1,792,494
02 Aug 21	12.36000 +0.00	12.50	12.19	12.36	776,094
30 Jul 21	12.36000 +0.04	12.55	12.13	12.33	1,523,462
29 Jul 21	12.32000 -0.35	12.86	12.31	12.70	1,123,711
28 Jul 21	12.67000 +0.43	12.73	12.19	12.22	1,952,346
27 Jul 21	12.24000 -0.31	12.66	12.20	12.51	882,412
26 Jul 21	12.55000 -0.34	12.98	12.54	12.68	1,120,946
23 Jul 21	12.89000 -0.15	13.14	12.75	13.06	715,012
22 Jul 21	13.04000 -0.10	13.30	12.91	13.16	894,583
21 Jul 21	13.14000 +0.46	13.20	12.53	12.69	1,117,210
20 Jul 21	12.68000 +0.17	12.93	12.39	12.49	985,184
19 Jul 21	12.51000 -0.36	12.85	12.28	12.65	1,286,712
16 Jul 21	12.87000 -0.22	13.19	12.67	13.12	1,225,170
15 Jul 21	13.09000 +0.09	13.33	12.56	13.00	2,484,149
14 Jul 21	13.00000 -0.48	13.47	12.99	13.43	1,532,810
13 Jul 21	13.48000 -0.19	13.70	13.14	13.60	2,253,011
12 Jul 21	13.67000 -0.35	14.13	13.35	14.00	1,896,948
09 Jul 21	14.02000 -0.15	14.31	13.83	14.17	772,301
08 Jul 21	14.17000 +0.05	14.24	13.79	13.89	710,440
07 Jul 21	14.12000 -0.30	14.59	13.90	14.42	1,843,659
06 Jul 21	14.42000 -0.45	15.00	14.28	15.00	1,282,336
02 Jul 21	14.87000 -0.13	15.08	14.55	14.76	978,955
01 Jul 21	15.00000 -0.52	16.16	14.80	15.88	1,806,906
30 Jun 21	15.52000 -0.09	15.72	15.16	15.55	1,057,922
29 Jun 21	15.61000 -0.49	16.22	15.54	16.22	919,651
28 Jun 21	16.10000 -0.52	16.52	15.89	16.52	888,489
25 Jun 21	16.62000 +0.83	16.63	15.71	15.84	1,724,265
24 Jun 21	15.79000 -0.63	16.45	15.67	16.45	1,049,735
23 Jun 21	16.42000 +0.52	16.47	15.87	15.88	2,195,346
22 Jun 21	15.90000 +0.50	15.95	15.32	15.43	1,962,629
21 Jun 21	15.40000 +0.47	15.47	14.76	14.88	935,357
18 Jun 21	14.93000 -0.47	15.38	14.85	15.24	1,857,652
17 Jun 21	15.40000 -0.35	15.91	15.22	15.60	2,314,377
16 Jun 21	15.75000 +0.28	15.99	15.25	15.35	1,532,308
15 Jun 21	15.47000 -0.30	15.85	15.43	15.78	1,049,310
14 Jun 21	15.77000 +0.37	15.78	15.37	15.49	1,078,054
11 Jun 21	15.40000 +0.18	15.45	14.97	15.33	728,648
10 Jun 21	15.22000 +0.45	15.23	14.63	14.71	959,790
09 Jun 21	14.77000 +0.75	15.16	14.06	14.13	1,895,584
08 Jun 21	14.02000 +0.14	14.13	13.59	13.89	968,785
07 Jun 21	13.88000 +0.33	14.05	13.33	13.59	1,498,858
04 Jun 21	13.55000 -0.06	13.75	13.36	13.59	1,204,401
03 Jun 21	13.61000 -0.22	13.77	13.33	13.75	943,511
02 Jun 21	13.83000 +0.49	13.85	13.01	13.26	1,998,219
01 Jun 21	13.34000 +0.07	13.42	12.96	13.20	1,380,802
28 May 21	13.27000 -0.22	13.90	13.19	13.45	2,153,863
27 May 21	13.49000 -0.16	13.95	13.15	13.62	3,384,943
26 May 21	13.65000 -0.35	14.19	13.50	14.01	4,500,298
25 May 21	14.00000 +0.50	15.00	13.20	13.25	4,245,327
24 May 21	13.50000 -0.22	13.98	13.22	13.81	1,344,534
21 May 21	13.72000 -0.53	14.52	13.72	14.32	1,030,314
20 May 21	14.25000 +0.27	14.27	13.75	13.94	1,209,057
19 May 21	13.98000 -0.09	14.28	13.80	13.84	1,396,423
18 May 21	14.07000 +0.52	14.59	13.35	13.60	2,460,224
17 May 21	13.55000 -0.30	14.04	13.40	13.58	2,285,910
14 May 21	13.85000 -1.68	15.89	13.12	15.84	8,387,386
13 May 21	15.53500 -1.88	18.30	15.36	17.95	11,797,744
12 May 21	17.41000 -1.07	18.39	17.34	18.24	1,856,989
11 May 21	18.48000 +0.92	18.53	17.26	17.38	1,670,581
10 May 21	17.56000 +0.93	18.80	16.80	16.80	2,523,442
07 May 21	16.63000 -0.09	17.29	16.53	16.90	737,823
06 May 21	16.72000 -0.12	16.89	16.18	16.79	653,689
05 May 21	16.84000 -0.27	17.28	16.81	17.20	699,838
04 May 21	17.11000 -0.25	17.14	16.34	16.94	1,417,346
03 May 21	17.36000 -0.12	17.92	17.32	17.75	786,283
30 Apr 21	17.48000 -0.14	18.01	17.29	17.50	932,834
29 Apr 21	17.62000 -0.78	18.60	17.47	18.60	1,005,906
28 Apr 21	18.40000 +0.45	18.99	17.52	17.95	2,772,784
27 Apr 21	17.95000 -0.14	18.16	17.71	18.10	678,538
26 Apr 21	18.09000 +0.79	18.17	17.05	17.30	819,802
23 Apr 21	17.30000 -0.78	18.16	17.29	18.16	1,092,756
22 Apr 21	18.08000 -0.08	18.50	18.03	18.35	778,915
21 Apr 21	18.16000 +0.38	18.19	17.38	17.76	1,496,924
20 Apr 21	17.78000 +0.63	17.91	16.97	17.00	1,012,662
19 Apr 21	17.15000 -0.72	18.08	17.03	17.80	1,000,748
16 Apr 21	17.87000 +0.14	17.99	17.51	17.80	1,004,520
15 Apr 21	17.73000 +0.46	17.79	17.30	17.39	749,121
14 Apr 21	17.27000 +0.61	17.49	16.75	16.78	910,508
13 Apr 21	16.66000 +0.37	16.78	16.05	16.35	808,806
12 Apr 21	16.29000 -0.31	16.63	15.91	16.56	795,984
09 Apr 21	16.60000 -0.67	17.32	16.52	17.25	931,432
08 Apr 21	17.27000 +0.10	17.46	16.67	17.22	1,198,182
07 Apr 21	17.17000 +0.40	17.34	16.60	16.85	899,252
06 Apr 21	16.77000 +0.00	17.61	16.76	17.09	1,183,261
05 Apr 21	16.77000 +0.18	16.98	16.35	16.64	908,783
01 Apr 21	16.59000 +0.38	16.69	16.27	16.30	888,195
31 Mar 21	16.21000 +0.91	16.37	15.20	15.37	1,053,853
30 Mar 21	15.30000 +0.23	15.41	14.82	15.00	692,525
29 Mar 21	15.07000 -0.16	15.47	14.97	15.25	879,594
26 Mar 21	15.23000 -0.27	15.73	14.90	15.52	913,639
25 Mar 21	15.50000 +1.01	15.77	14.36	14.36	1,586,418
24 Mar 21	14.49000 -0.42	15.42	14.34	15.08	1,540,180
23 Mar 21	14.91000 -0.41	15.28	14.70	15.22	1,722,144
22 Mar 21	15.32000 -0.33	15.85	15.23	15.67	1,466,753
19 Mar 21	15.65000 +0.03	15.84	15.37	15.73	2,699,888
18 Mar 21	15.62000 -0.76	16.29	15.56	16.20	1,656,795
17 Mar 21	16.38000 -0.39	16.90	16.11	16.63	1,093,665
16 Mar 21	16.77000 -0.72	17.75	16.62	17.59	672,209
15 Mar 21	17.49000 +0.55	17.69	16.87	16.97	868,911
12 Mar 21	16.94000 -0.22	17.27	16.83	17.02	626,600
11 Mar 21	17.15500 +0.28	17.25	16.61	17.03	1,009,421
10 Mar 21	16.87000 -0.53	17.78	16.77	17.57	883,258
09 Mar 21	17.40000 +0.27	17.60	17.03	17.38	832,329
08 Mar 21	17.13000 -0.36	17.87	17.02	17.50	508,909
05 Mar 21	17.49000 +0.54	17.55	16.45	17.25	987,002
04 Mar 21	16.95000 -0.33	17.55	16.51	17.20	1,129,313
03 Mar 21	17.28000 -0.40	17.84	17.08	17.57	835,543
02 Mar 21	17.68000 -0.41	18.21	17.66	18.01	666,982
01 Mar 21	18.09000 +0.01	18.61	17.88	18.41	838,945
26 Feb 21	18.08000 +0.03	18.93	17.87	18.04	957,602
25 Feb 21	18.05000 -1.26	20.45	17.93	19.16	2,207,838
24 Feb 21	19.31000 +1.45	19.57	17.57	18.04	948,210
23 Feb 21	17.86000 -0.54	18.49	17.57	18.18	667,303
22 Feb 21	18.40000 -0.60	19.00	18.39	18.81	540,810
19 Feb 21	19.00000 +0.82	19.43	18.20	18.20	784,344
18 Feb 21	18.18000 -0.31	18.77	18.13	18.47	576,750
17 Feb 21	18.49000 +0.18	18.82	18.16	18.55	744,820
16 Feb 21	18.31000 -0.03	18.87	17.98	18.87	672,049
12 Feb 21	18.34000 -0.17	19.03	18.22	18.48	592,091
11 Feb 21	18.51000 -0.83	19.50	18.40	19.38	583,820
10 Feb 21	19.34000 -0.36	20.03	19.04	19.76	493,160
09 Feb 21	19.70000 +0.14	19.89	19.21	19.65	618,657
08 Feb 21	19.56000 +0.06	20.11	19.38	19.51	1,113,224
05 Feb 21	19.50000 -0.14	19.86	19.31	19.78	630,589
04 Feb 21	19.64000 -0.19	20.11	19.53	19.99	619,288
03 Feb 21	19.83000 -0.01	20.03	19.38	19.84	771,647
02 Feb 21	19.84000 +1.52	19.89	18.30	18.47	1,161,964
01 Feb 21	18.32000 +0.96	18.81	17.08	17.56	1,855,792
29 Jan 21	17.36000 -1.00	18.87	17.35	18.30	1,110,430
28 Jan 21	18.36000 +0.58	18.75	17.74	18.00	1,216,428
27 Jan 21	17.78000 +0.22	18.11	16.84	17.46	1,646,487
26 Jan 21	17.56000 -0.72	18.58	17.46	18.37	1,073,184
25 Jan 21	18.28000 +0.57	18.54	17.53	17.76	1,366,639
22 Jan 21	17.71000 +0.10	18.01	17.40	17.52	820,130
21 Jan 21	17.61000 +0.02	17.99	17.42	17.97	1,978,155
20 Jan 21	17.59000 -0.36	18.31	17.53	17.96	853,348
19 Jan 21	17.95000 +0.31	18.08	17.63	17.97	995,583
15 Jan 21	17.64000 -0.70	18.30	17.55	18.13	980,993
14 Jan 21	18.34000 +0.18	18.66	17.63	18.66	954,233
13 Jan 21	18.16000 -0.54	18.97	17.96	18.66	1,081,871
12 Jan 21	18.70000 -0.59	19.43	18.70	19.30	921,115
11 Jan 21	19.29000 -0.33	19.82	18.87	19.80	950,434
08 Jan 21	19.62000 +0.10	20.12	19.42	19.77	641,994
07 Jan 21	19.52000 -0.09	19.95	19.21	19.70	791,369
06 Jan 21	19.61000 -0.84	20.84	19.46	20.59	1,556,953
05 Jan 21	20.45000 -0.27	20.81	20.38	20.67	653,605
04 Jan 21	20.72000 -0.45	21.64	20.37	21.37	1,050,177
31 Dec 20	21.16500 -0.10	21.51	20.84	21.27	698,810
30 Dec 20	21.27000 +0.37	21.89	21.00	21.00	624,204
29 Dec 20	20.90000 -1.24	22.36	20.57	22.26	1,228,752
28 Dec 20	22.14000 +1.42	22.40	20.60	21.06	2,698,410
24 Dec 20	20.72000 +0.17	20.93	20.46	20.73	433,028
23 Dec 20	20.55000 -0.09	21.15	20.18	20.95	811,585
22 Dec 20	20.64000 +1.18	21.45	19.65	19.85	1,850,354
21 Dec 20	19.46000 +0.72	19.46	18.19	18.25	1,792,621
18 Dec 20	18.74000 +0.16	18.76	18.23	18.70	2,916,302
17 Dec 20	18.58000 +0.38	18.68	18.15	18.25	1,334,546
16 Dec 20	18.20000 +0.06	18.38	17.65	18.25	1,179,511
15 Dec 20	18.14000 +0.18	18.33	17.46	18.04	893,810
14 Dec 20	17.96000 +0.29	18.67	17.90	18.12	1,475,049
11 Dec 20	17.67000 -0.33	18.11	17.40	17.95	710,760
10 Dec 20	18.00000 +0.53	18.09	17.19	17.43	1,091,565
09 Dec 20	17.47000 -0.94	18.58	17.31	18.48	1,043,507
08 Dec 20	18.41000 +0.58	18.41	17.45	17.80	1,268,107
07 Dec 20	17.83000 +0.26	17.87	17.34	17.61	960,500
04 Dec 20	17.57000 +0.46	17.60	17.11	17.11	757,687
03 Dec 20	17.11000 -0.43	17.57	17.06	17.46	747,399
02 Dec 20	17.54000 +0.04	17.71	17.14	17.60	970,457
01 Dec 20	17.50000 +0.17	17.97	17.14	17.69	1,106,907
30 Nov 20	17.33000 -0.66	18.56	16.94	18.56	937,642
27 Nov 20	17.99000 +0.24	18.03	17.39	17.85	672,702
25 Nov 20	17.75500 +0.02	17.90	17.55	17.72	888,980
24 Nov 20	17.73000 -0.33	18.41	17.58	18.22	974,634
23 Nov 20	18.06000 -0.36	18.72	17.85	18.65	879,498
20 Nov 20	18.42000 +0.10	18.59	17.55	18.23	1,589,991
19 Nov 20	18.32000 -0.33	18.76	18.05	18.75	705,509
18 Nov 20	18.65000 -0.21	19.43	18.61	18.97	862,699
17 Nov 20	18.86000 +0.50	18.86	18.08	18.28	761,544
16 Nov 20	18.36000 +0.23	18.53	18.06	18.49	792,642
13 Nov 20	18.13000 +1.04	18.82	17.27	17.29	1,236,017
12 Nov 20	17.09000 -0.14	17.33	16.92	17.20	670,209
11 Nov 20	17.23000 -0.07	17.50	16.85	17.44	579,544
10 Nov 20	17.30000 +0.23	17.54	16.76	17.26	1,149,271
09 Nov 20	17.07000 +0.65	17.67	16.79	17.13	1,127,667
06 Nov 20	16.42000 -0.83	17.41	16.26	17.27	549,456
05 Nov 20	17.25000 -0.06	17.55	16.36	17.33	876,399
04 Nov 20	17.31000 +1.05	17.50	16.20	16.20	1,139,140
03 Nov 20	16.26000 -0.09	16.85	15.80	16.61	907,564
02 Nov 20	16.35000 +0.04	16.53	15.69	16.40	624,184
30 Oct 20	16.31000 +0.27	16.34	15.80	16.00	695,895
29 Oct 20	16.04000 +0.81	16.16	14.87	15.38	757,678
28 Oct 20	15.23000 -0.66	15.88	15.20	15.51	613,236
27 Oct 20	15.89000 -0.58	16.49	15.74	16.44	669,848
26 Oct 20	16.47000 -0.03	16.98	16.01	16.34	715,902
23 Oct 20	16.50000 +0.06	16.88	16.08	16.64	773,963
22 Oct 20	16.44000 +0.95	16.55	15.50	15.52	666,868
21 Oct 20	15.49000 +0.09	15.69	15.36	15.49	522,336
20 Oct 20	15.40000 +0.26	15.57	15.17	15.32	516,838
19 Oct 20	15.14000 -0.10	15.45	14.93	15.38	512,492
16 Oct 20	15.24000 -0.26	15.84	15.22	15.49	379,828
15 Oct 20	15.49500 -0.19	15.74	15.09	15.46	540,906
14 Oct 20	15.69000 -0.03	15.91	15.30	15.71	628,143
13 Oct 20	15.72000 +0.22	15.83	15.27	15.33	460,563
12 Oct 20	15.50000 -0.29	15.96	15.30	15.91	462,652
09 Oct 20	15.79000 -0.01	15.93	15.51	15.82	484,516
08 Oct 20	15.80000 +0.28	16.06	15.59	15.97	498,644
07 Oct 20	15.52000 +0.91	15.70	14.61	14.72	929,031
06 Oct 20	14.61000 -0.40	15.18	14.59	15.18	710,540
05 Oct 20	15.01000 +0.40	15.27	14.47	14.81	764,595
02 Oct 20	14.61000 -0.39	14.91	14.43	14.71	642,476
01 Oct 20	15.00000 +0.18	15.12	14.79	14.92	899,020
30 Sep 20	14.82000 -0.02	15.18	14.64	14.83	876,197
29 Sep 20	14.84000 -0.38	15.32	14.72	15.17	573,875
28 Sep 20	15.22000 +0.61	15.46	14.57	14.77	1,684,285
25 Sep 20	14.61000 +0.04	14.84	14.35	14.53	738,318
24 Sep 20	14.57000 -0.23	14.87	14.27	14.70	691,040
23 Sep 20	14.80000 -0.72	15.69	14.77	15.58	674,319
22 Sep 20	15.52000 +0.36	15.57	15.07	15.23	481,138
21 Sep 20	15.16000 -1.12	15.95	14.88	15.95	844,384
18 Sep 20	16.28000 +0.05	16.45	15.93	16.40	1,872,238
17 Sep 20	16.23000 +0.25	16.48	15.54	15.81	776,980
16 Sep 20	15.98000 +0.50	16.12	15.50	15.50	765,935
15 Sep 20	15.48000 -0.21	15.90	15.30	15.84	596,024
14 Sep 20	15.69000 +1.10	16.00	14.73	14.86	975,818
11 Sep 20	14.59000 -0.03	14.79	14.12	14.70	650,493
10 Sep 20	14.62000 -0.06	15.04	14.59	14.67	741,037
09 Sep 20	14.68000 -0.18	15.04	14.41	15.00	955,091
08 Sep 20	14.86500 +1.14	15.31	13.25	13.79	1,991,424
04 Sep 20	13.73000 -0.01	13.91	13.13	13.80	733,345
03 Sep 20	13.74000 -0.44	14.17	13.70	14.17	729,934
02 Sep 20	14.18000 +0.51	14.21	13.50	13.69	722,806
01 Sep 20	13.67000 -0.63	14.32	13.52	14.21	965,240
31 Aug 20	14.30000 +0.10	14.44	13.94	14.31	583,280
28 Aug 20	14.20000 +0.07	14.22	13.89	14.11	518,147
27 Aug 20	14.13000 -0.22	14.43	13.92	14.43	586,749
26 Aug 20	14.35000 -0.36	14.78	14.32	14.70	384,719
25 Aug 20	14.71000 +0.24	14.82	14.28	14.44	427,915
24 Aug 20	14.47000 -0.23	14.97	14.16	14.80	723,525
21 Aug 20	14.70000 -0.69	15.39	14.65	15.34	710,775
20 Aug 20	15.39000 -0.13	15.50	15.01	15.45	589,205
19 Aug 20	15.52000 -0.18	15.83	15.48	15.64	551,618
18 Aug 20	15.70000 -0.19	15.96	15.32	15.90	580,316
17 Aug 20	15.89000 +0.38	15.94	15.41	15.46	586,105
14 Aug 20	15.51000 -0.33	15.91	15.41	15.91	435,109
13 Aug 20	15.84000 +0.09	15.96	15.65	15.79	388,714
12 Aug 20	15.75000 +0.20	15.86	15.53	15.67	582,915
11 Aug 20	15.55000 +0.05	16.08	15.36	15.60	718,849
10 Aug 20	15.50000 +0.19	15.81	15.38	15.45	845,907
07 Aug 20	15.31000 +0.00	15.87	15.15	15.52	876,781
06 Aug 20	15.31500 -2.15	17.06	15.14	16.81	2,219,002
05 Aug 20	17.47000 +0.57	17.59	16.81	16.99	748,507
04 Aug 20	16.90000 +0.12	16.98	16.40	16.78	755,732
03 Aug 20	16.78000 +0.49	16.83	16.16	16.47	707,708
31 Jul 20	16.29000 -0.82	17.11	16.05	17.09	886,532
30 Jul 20	17.11000 +0.25	17.24	16.61	16.61	607,422
29 Jul 20	16.86000 +0.13	17.03	16.47	16.80	493,696
28 Jul 20	16.73000 -0.36	17.46	16.67	17.19	675,314
27 Jul 20	17.09000 +0.70	17.21	16.49	16.50	864,489
24 Jul 20	16.39000 -0.36	16.97	16.29	16.76	839,228
23 Jul 20	16.75000 -0.42	17.43	16.70	17.06	666,073
22 Jul 20	17.17000 -0.17	17.68	16.91	17.38	586,155
21 Jul 20	17.34000 -0.35	17.93	17.27	17.90	701,293
20 Jul 20	17.69000 -0.08	18.18	17.33	17.84	1,284,201
17 Jul 20	17.77000 +0.61	17.95	17.13	17.17	1,414,704
16 Jul 20	17.16000 -0.03	17.39	17.01	17.36	1,067,577
15 Jul 20	17.19000 +0.79	17.23	16.72	16.84	1,515,638
14 Jul 20	16.40000 +0.76	16.77	15.49	15.72	2,136,794
13 Jul 20	15.64000 -0.12	16.36	15.60	15.91	1,121,204
10 Jul 20	15.76000 +0.11	15.93	15.14	15.57	896,590
09 Jul 20	15.65000 +0.22	15.85	15.35	15.48	1,282,603
08 Jul 20	15.43000 +0.42	15.44	14.95	15.18	1,483,609
07 Jul 20	15.01000 +0.04	15.48	14.71	14.83	1,074,005
06 Jul 20	14.97000 -0.56	15.76	14.90	15.76	1,736,992
02 Jul 20	15.53000 -0.51	16.44	15.32	16.26	2,276,031
01 Jul 20	16.04000 +1.33	16.32	14.81	14.85	3,384,232
30 Jun 20	14.71000 +0.45	14.96	14.23	14.30	4,532,308
29 Jun 20	14.25500 -5.56	14.90	12.52	13.02	12,898,446
26 Jun 20	19.82000 -0.72	21.84	19.66	21.52	3,992,067
25 Jun 20	20.54000 +0.75	20.54	19.74	20.11	1,658,983
24 Jun 20	19.79000 -0.99	20.68	19.18	20.59	1,827,579
23 Jun 20	20.78000 -0.69	22.08	20.74	21.78	1,679,375
22 Jun 20	21.47000 +0.46	22.19	21.00	21.80	1,853,916
19 Jun 20	21.01000 +1.03	21.20	20.09	20.25	1,890,018
18 Jun 20	19.98000 +0.15	20.17	19.41	19.76	963,547
17 Jun 20	19.83000 +0.14	20.00	19.43	19.84	911,357
16 Jun 20	19.69000 +0.53	20.00	19.23	19.83	861,687
15 Jun 20	19.16000 +0.41	19.77	18.11	18.39	991,110
12 Jun 20	18.75000 +0.52	19.07	18.10	18.96	1,222,764
11 Jun 20	18.23000 -1.41	18.98	18.22	18.54	1,261,909
10 Jun 20	19.64000 -0.19	20.05	19.26	19.81	807,188
09 Jun 20	19.83000 -0.17	20.12	19.43	19.80	775,542
08 Jun 20	20.00000 +0.71	20.08	19.35	19.70	864,381
05 Jun 20	19.29000 +0.86	19.51	18.56	19.00	882,289
04 Jun 20	18.43000 -0.32	19.22	18.34	18.61	845,791
03 Jun 20	18.75000 +0.29	18.95	18.38	18.48	799,423
02 Jun 20	18.46000 -0.26	18.89	18.24	18.70	851,562
01 Jun 20	18.72000 +0.50	19.11	18.22	18.25	942,440
29 May 20	18.22000 -0.20	18.42	17.60	18.33	850,354
28 May 20	18.42000 -0.58	19.06	18.35	18.99	717,215
27 May 20	19.00000 +0.56	19.50	17.87	19.50	1,121,545
26 May 20	18.44000 +0.20	19.33	18.40	18.95	1,105,020
22 May 20	18.24000 +1.19	18.31	17.07	17.26	1,384,828
21 May 20	17.05000 +0.60	17.31	16.35	16.60	898,625
20 May 20	16.45000 +0.59	16.53	15.96	16.18	688,729
19 May 20	15.86000 -0.32	16.54	15.71	16.15	692,118
18 May 20	16.18000 +1.06	16.30	15.38	15.62	1,224,475
15 May 20	15.12000 +0.70	15.19	14.17	14.37	751,150
14 May 20	14.42000 -0.06	14.51	13.69	14.14	786,822
13 May 20	14.48000 -0.19	14.93	13.91	14.92	1,001,130
12 May 20	14.67000 -0.75	15.77	14.64	15.62	1,056,650
11 May 20	15.42000 +0.67	15.49	14.71	14.77	1,232,609
08 May 20	14.75000 +0.03	15.43	14.66	14.98	779,358
07 May 20	14.72000 -0.33	15.58	14.68	15.54	921,874
06 May 20	15.05000 +0.67	15.66	14.49	14.73	1,902,983
05 May 20	14.38000 +0.01	14.95	14.27	14.50	927,119
04 May 20	14.37000 +0.66	14.39	13.58	13.65	1,043,736
01 May 20	13.71000 -0.55	14.20	13.60	14.00	1,369,608
30 Apr 20	14.26000 -0.87	15.16	14.21	15.06	944,908
29 Apr 20	15.13000 +0.23	15.38	14.85	15.35	938,862
28 Apr 20	14.90000 -0.40	15.77	14.86	15.67	804,785
27 Apr 20	15.30000 +0.65	15.72	14.80	14.80	863,933
24 Apr 20	14.65000 +0.27	14.90	14.37	14.48	1,275,955
23 Apr 20	14.38000 -0.31	14.93	14.27	14.75	968,558
22 Apr 20	14.69000 -0.01	15.24	14.60	15.00	687,175
21 Apr 20	14.70000 -0.31	14.98	14.32	14.62	1,210,865
20 Apr 20	15.01000 +0.01	15.61	14.53	14.66	968,922
17 Apr 20	15.00000 +0.82	15.06	14.25	14.69	927,641
16 Apr 20	14.18000 -0.26	14.89	13.89	14.51	1,067,268
15 Apr 20	14.44000 -0.41	14.74	14.15	14.41	1,107,652
14 Apr 20	14.85000 +0.42	15.77	14.53	14.65	1,168,160
13 Apr 20	14.43000 -0.01	14.75	14.08	14.35	646,677
09 Apr 20	14.44000 +0.47	14.84	14.17	14.30	775,024
08 Apr 20	13.97000 +0.42	14.05	13.41	13.84	1,016,508
07 Apr 20	13.55000 +0.77	13.59	12.82	13.41	1,472,198
06 Apr 20	12.78000 +1.09	12.83	12.12	12.21	796,383
03 Apr 20	11.69000 +0.00	11.82	11.28	11.50	712,209
02 Apr 20	11.69000 +0.80	11.70	10.81	10.85	1,044,529
01 Apr 20	10.89000 -0.85	11.62	10.87	11.43	744,970
31 Mar 20	11.74000 +0.05	12.08	11.46	11.72	760,164
30 Mar 20	11.69000 +0.39	11.73	10.96	11.37	799,157
27 Mar 20	11.30000 -0.69	11.92	11.22	11.69	883,100
26 Mar 20	11.99000 +0.76	12.34	11.39	11.41	2,464,974
25 Mar 20	11.23000 -0.27	12.12	11.10	11.67	2,232,700
24 Mar 20	11.50000 +0.62	11.90	11.17	11.49	2,157,840
23 Mar 20	10.88000 -0.86	12.14	10.74	11.69	2,036,533
20 Mar 20	11.74000 -0.67	13.58	11.60	12.68	1,669,886
19 Mar 20	12.41000 +1.33	13.02	10.77	11.03	2,170,557
18 Mar 20	11.08000 +0.85	11.16	9.66	9.77	1,916,491
17 Mar 20	10.23000 -0.31	11.20	9.94	10.81	2,992,469
16 Mar 20	10.54000 -2.92	12.27	9.60	11.48	3,202,314
13 Mar 20	13.46000 +1.12	13.50	11.91	12.99	1,917,758
12 Mar 20	12.34000 -1.30	12.83	11.79	12.40	2,535,975
11 Mar 20	13.64000 -1.67	15.18	13.62	14.93	1,799,240
10 Mar 20	15.31000 +0.44	16.44	14.71	15.49	1,515,842
09 Mar 20	14.87000 -1.65	15.74	14.86	15.13	2,499,584
06 Mar 20	16.52000 -0.80	17.18	15.98	16.98	1,953,317
05 Mar 20	17.32000 -1.32	18.43	17.06	18.39	1,154,089
04 Mar 20	18.64000 +0.18	19.22	18.35	18.72	978,887
03 Mar 20	18.46000 +0.16	19.13	18.09	18.15	1,224,166
02 Mar 20	18.30000 -0.35	18.71	17.27	18.55	1,561,941
28 Feb 20	18.65000 +0.72	18.68	17.30	17.31	1,443,207
27 Feb 20	17.93000 -0.54	18.70	17.44	18.25	1,493,203
26 Feb 20	18.47000 -0.67	19.69	18.42	19.20	947,130
25 Feb 20	19.14000 -1.79	21.15	19.07	21.00	1,612,030
24 Feb 20	20.93000 -0.52	21.27	20.32	20.67	1,007,860
21 Feb 20	21.45000 +0.39	22.82	20.85	21.06	1,427,116
20 Feb 20	21.06000 -0.60	21.90	20.02	21.00	3,551,047
19 Feb 20	21.66000 +0.52	21.74	20.67	21.30	1,721,269
18 Feb 20	21.14000 +0.14	21.16	20.36	21.15	643,808
14 Feb 20	21.00000 -0.51	21.71	20.81	21.51	539,917
13 Feb 20	21.51000 -0.42	21.99	21.30	21.89	548,614
12 Feb 20	21.93000 +0.12	22.31	21.85	21.90	445,251
11 Feb 20	21.81000 -0.39	22.42	21.74	22.41	500,987
10 Feb 20	22.20000 +0.35	22.35	21.72	21.81	385,047
07 Feb 20	21.85000 -0.41	22.51	21.68	22.30	564,517
06 Feb 20	22.26000 -0.16	22.83	22.15	22.48	569,247
05 Feb 20	22.42000 +0.17	22.77	21.88	22.37	696,687
04 Feb 20	22.25000 +1.42	22.29	21.04	21.14	1,397,990
03 Feb 20	20.83000 -0.03	21.19	20.72	20.97	882,703
31 Jan 20	20.86000 -0.56	21.49	20.50	21.29	1,166,656
30 Jan 20	21.42000 -1.38	22.68	21.38	22.52	1,024,175
29 Jan 20	22.80000 -0.94	24.13	22.68	23.62	913,812
28 Jan 20	23.74000 +0.88	23.95	22.94	23.02	1,044,593
27 Jan 20	22.86000 +0.26	23.38	22.23	22.32	843,811
24 Jan 20	22.60000 -0.80	23.83	22.24	23.40	1,084,585
23 Jan 20	23.40000 -1.16	24.76	23.35	24.54	1,430,488
22 Jan 20	24.56000 +1.55	24.65	23.10	24.00	2,427,825
21 Jan 20	23.01000 +1.46	23.56	21.44	21.55	2,799,942
17 Jan 20	21.55000 -1.36	23.18	21.51	23.10	972,084
16 Jan 20	22.91000 +0.48	23.11	22.50	22.70	611,185
15 Jan 20	22.43000 -0.21	23.54	22.23	22.62	1,036,250
14 Jan 20	22.64000 +0.43	23.17	21.70	22.22	1,032,378
13 Jan 20	22.21000 +1.19	22.27	20.68	21.05	2,176,137
10 Jan 20	21.02000 -0.32	21.37	20.67	21.27	1,847,647
09 Jan 20	21.34000 -0.46	22.03	21.07	21.90	963,792
08 Jan 20	21.80000 +0.05	22.25	21.60	21.67	1,782,101
07 Jan 20	21.75000 -1.07	22.90	21.51	22.80	1,576,808
06 Jan 20	22.82000 -0.08	23.11	22.09	22.82	906,782
03 Jan 20	22.90000 -0.28	23.36	22.74	22.74	762,547
02 Jan 20	23.18000 -0.32	23.75	22.89	23.67	1,364,727
31 Dec 19	23.50000 -0.13	23.83	23.37	23.55	737,179
30 Dec 19	23.63000 -0.47	24.06	23.60	24.05	805,460
27 Dec 19	24.10000 -0.66	24.82	23.96	24.82	850,387
26 Dec 19	24.76000 -0.50	25.29	24.67	25.15	656,330
24 Dec 19	25.26000 +0.06	25.75	25.03	25.32	386,227
23 Dec 19	25.20000 +0.69	25.35	24.52	24.53	1,188,672
20 Dec 19	24.51000 -0.51	25.50	24.47	25.25	3,044,667
19 Dec 19	25.02000 -0.10	25.32	24.90	25.08	946,459
18 Dec 19	25.12000 -0.18	25.62	24.61	25.26	1,087,125
17 Dec 19	25.30000 -0.32	26.24	25.21	25.65	924,924
16 Dec 19	25.62000 +0.20	25.90	25.30	25.75	1,495,714
13 Dec 19	25.42000 -0.14	25.91	25.21	25.37	981,444
12 Dec 19	25.56000 -0.03	26.15	25.31	25.59	1,307,848
11 Dec 19	25.59000 -0.10	25.92	25.38	25.68	800,628
10 Dec 19	25.69000 +0.07	26.06	25.57	25.57	1,225,481
09 Dec 19	25.62000 -0.12	26.15	25.27	26.01	803,183
06 Dec 19	25.74000 +0.10	26.25	25.46	25.93	1,156,312
05 Dec 19	25.64000 -0.81	26.63	25.22	26.52	895,876
04 Dec 19	26.45000 -0.16	26.81	26.21	26.70	933,514
03 Dec 19	26.61000 +0.44	26.66	25.78	26.20	756,492
02 Dec 19	26.17000 +0.61	26.34	25.43	25.56	932,202
29 Nov 19	25.56000 +0.07	26.17	25.31	25.47	346,303
27 Nov 19	25.49000 +0.45	25.66	25.00	25.04	1,049,435
26 Nov 19	25.04000 -0.65	25.96	24.92	25.80	896,000
25 Nov 19	25.69000 +0.98	25.83	24.78	24.79	1,041,907
22 Nov 19	24.71000 +0.30	24.90	24.37	24.59	843,139
21 Nov 19	24.41000 +1.03	24.47	23.01	23.44	950,940
20 Nov 19	23.38000 +0.18	23.66	22.83	22.99	895,055
19 Nov 19	23.20000 +0.78	23.21	22.26	22.62	938,338
18 Nov 19	22.42000 +0.84	22.53	21.24	21.51	994,570
15 Nov 19	21.58000 +0.74	21.67	20.77	21.05	1,179,604
14 Nov 19	20.84000 +0.72	21.64	20.11	20.30	1,666,517
13 Nov 19	20.12000 -0.62	21.43	20.03	20.77	1,143,102
12 Nov 19	20.74000 +0.15	21.67	20.60	21.20	1,738,811
11 Nov 19	20.59000 -0.88	21.32	20.46	21.32	1,159,824
08 Nov 19	21.47000 +0.75	21.58	20.60	20.69	653,811
07 Nov 19	20.72000 -0.03	21.21	20.52	21.07	1,001,239
06 Nov 19	20.75000 -0.47	21.41	20.67	21.24	647,241
05 Nov 19	21.22000 -0.32	21.84	21.06	21.51	732,010
04 Nov 19	21.54000 -0.05	22.20	21.42	21.90	877,711
01 Nov 19	21.59000 +0.34	21.60	21.18	21.26	962,828
31 Oct 19	21.25000 -0.05	21.48	20.80	21.30	681,343
30 Oct 19	21.30000 +0.24	21.48	20.76	20.96	652,300
29 Oct 19	21.06000 +0.09	21.23	20.38	20.96	687,572
28 Oct 19	20.97000 +1.16	21.29	19.63	19.84	1,140,762
25 Oct 19	19.81000 +0.52	19.90	19.15	19.23	543,964
24 Oct 19	19.29000 +0.05	19.48	19.03	19.41	428,993
23 Oct 19	19.24000 +0.65	19.27	18.36	18.58	909,565
22 Oct 19	18.59000 -0.45	19.42	18.54	19.17	906,366
21 Oct 19	19.04000 +0.59	19.31	18.67	18.68	895,362
18 Oct 19	18.45000 -0.15	18.87	18.29	18.49	1,123,114
17 Oct 19	18.60000 +0.75	18.79	17.93	17.97	725,910
16 Oct 19	17.85000 +0.01	17.99	17.51	17.82	910,952
15 Oct 19	17.84000 +0.14	17.91	17.40	17.69	1,078,501
14 Oct 19	17.70000 -0.20	18.10	17.67	17.73	600,536
11 Oct 19	17.90000 +0.20	18.35	17.77	17.97	853,681
10 Oct 19	17.70000 -0.58	18.45	17.46	18.26	720,488
09 Oct 19	18.28000 +0.02	18.59	17.90	18.24	828,217
08 Oct 19	18.26000 +0.00	18.75	17.79	18.32	1,539,720
07 Oct 19	18.26000 +0.84	18.41	17.56	17.84	1,742,211
04 Oct 19	17.42000 -1.94	18.49	17.25	18.17	6,847,377
03 Oct 19	19.36000 +0.72	19.75	18.45	18.53	1,233,335
02 Oct 19	18.64000 +1.08	18.76	17.25	17.79	1,884,715
01 Oct 19	17.56000 -0.94	19.68	17.49	18.66	1,927,517
30 Sep 19	18.50000 -1.10	19.74	18.47	19.74	721,576
27 Sep 19	19.60000 +0.75	19.84	18.61	18.87	578,653
26 Sep 19	18.85000 -0.31	19.52	18.78	19.07	480,272
25 Sep 19	19.16000 -0.35	19.71	18.96	19.46	546,639
24 Sep 19	19.51000 +0.12	19.73	18.82	19.42	969,891
23 Sep 19	19.39000 -0.02	19.71	19.24	19.28	777,521
20 Sep 19	19.41000 -0.78	20.52	19.00	20.12	4,221,953
19 Sep 19	20.19000 -0.81	21.06	20.16	21.04	947,386
18 Sep 19	21.00000 -0.39	21.80	20.87	21.44	1,254,007
17 Sep 19	21.39000 +0.40	21.48	20.61	20.95	820,915
16 Sep 19	20.99000 +0.48	21.14	20.37	20.50	677,428
13 Sep 19	20.51000 +0.00	20.82	20.10	20.63	1,070,487
12 Sep 19	20.51000 -0.23	20.80	20.26	20.80	866,313
11 Sep 19	20.74000 +0.97	20.82	19.81	19.83	1,295,497
10 Sep 19	19.77000 +1.35	19.78	18.24	18.41	1,227,754
09 Sep 19	18.42000 +0.42	18.49	17.68	17.99	459,095
06 Sep 19	18.00000 -0.49	18.68	17.95	18.55	465,723
05 Sep 19	18.49000 +0.45	18.64	17.93	18.27	481,525
04 Sep 19	18.04000 +0.43	18.22	17.63	17.76	601,252
03 Sep 19	17.61000 -0.91	18.44	17.53	18.39	731,443
30 Aug 19	18.52000 -0.23	18.90	18.18	18.83	330,702
29 Aug 19	18.75000 +1.14	18.88	17.70	17.87	855,345
28 Aug 19	17.61000 +0.78	17.68	16.60	16.72	450,430
27 Aug 19	16.83000 -0.38	17.63	16.66	17.26	566,264
26 Aug 19	17.21000 -0.17	17.56	17.07	17.56	454,630
23 Aug 19	17.38000 -0.71	18.43	17.26	18.04	566,701
22 Aug 19	18.09000 -0.30	18.47	17.82	18.47	483,574
21 Aug 19	18.39000 +0.39	18.42	17.86	18.16	454,981
20 Aug 19	18.00000 +0.25	18.16	17.44	17.70	643,725
19 Aug 19	17.75000 +0.57	17.86	17.08	17.41	681,181
16 Aug 19	17.18000 +0.28	17.29	16.76	16.99	696,227
15 Aug 19	16.90000 -0.40	17.58	16.85	17.30	619,122
14 Aug 19	17.30000 -0.87	18.16	17.11	17.82	1,018,487
13 Aug 19	18.17000 +0.09	18.45	17.83	17.96	739,922
12 Aug 19	18.08000 +0.04	18.35	17.83	18.01	789,166
09 Aug 19	18.04000 +0.17	18.68	17.75	17.95	1,027,043
08 Aug 19	17.87000 +0.84	17.97	17.15	17.19	799,677
07 Aug 19	17.03000 +0.59	17.09	15.68	16.23	1,161,829
06 Aug 19	16.44000 -0.01	16.91	15.82	16.67	1,575,393
05 Aug 19	16.45000 +0.09	17.04	16.04	16.31	1,523,944
02 Aug 19	16.36000 -0.77	17.14	16.12	17.09	988,109
01 Aug 19	17.13000 -0.31	17.91	16.97	17.41	844,035
31 Jul 19	17.44000 -0.39	18.14	17.42	17.85	1,057,740
30 Jul 19	17.83000 +0.16	17.87	17.33	17.62	640,452
29 Jul 19	17.67000 -0.07	17.96	17.42	17.72	891,415
26 Jul 19	17.74000 +0.33	17.84	17.46	17.46	599,914
25 Jul 19	17.41000 -0.56	18.09	17.39	18.05	536,806
24 Jul 19	17.97000 +0.15	17.98	17.55	17.76	739,721
23 Jul 19	17.82000 -0.36	18.38	17.61	18.32	632,017
22 Jul 19	18.18000 -0.27	18.72	18.01	18.46	665,637
19 Jul 19	18.45000 -0.75	19.22	18.42	19.19	579,869
18 Jul 19	19.20000 +0.06	19.35	18.88	19.08	634,441
17 Jul 19	19.14000 +0.43	19.25	18.67	18.74	730,881
16 Jul 19	18.71000 +0.42	18.78	18.20	18.43	490,323
15 Jul 19	18.29000 -0.23	18.92	18.24	18.57	672,529
12 Jul 19	18.52000 +0.21	18.64	18.00	18.27	446,822
11 Jul 19	18.31000 -0.67	19.06	18.10	19.06	826,767
10 Jul 19	18.98000 +0.16	19.06	18.50	18.84	978,674
09 Jul 19	18.82000 +0.97	18.85	17.76	17.79	661,996
08 Jul 19	17.85000 -0.48	18.36	17.57	18.24	897,227
05 Jul 19	18.33000 -0.43	19.00	18.27	18.58	568,750
03 Jul 19	18.76000 +0.76	18.80	17.88	18.10	465,647
02 Jul 19	18.00000 -0.94	19.00	17.50	18.95	1,100,043
01 Jul 19	18.94000 +0.35	19.03	18.73	18.97	821,939
28 Jun 19	18.59000 +0.16	19.06	18.33	18.57	1,858,091
27 Jun 19	18.43000 +0.19	18.47	17.87	18.30	633,725
26 Jun 19	18.24000 +0.11	18.66	18.03	18.20	669,499
25 Jun 19	18.13000 +0.37	18.41	17.75	17.84	451,358
24 Jun 19	17.76000 -0.73	18.68	17.74	18.46	771,337
21 Jun 19	18.49000 +0.18	18.64	17.80	18.24	1,561,289
20 Jun 19	18.31000 +0.18	18.45	18.14	18.34	699,817
19 Jun 19	18.13000 -0.10	18.55	18.02	18.41	517,484
18 Jun 19	18.23000 -0.03	18.71	18.11	18.40	577,129
17 Jun 19	18.26000 +0.61	18.43	17.68	17.80	820,987
14 Jun 19	17.65000 +0.00	18.04	17.36	17.60	716,441
13 Jun 19	17.65000 +0.53	17.65	17.04	17.19	379,142
12 Jun 19	17.12000 +0.08	17.22	16.60	17.03	686,959
11 Jun 19	17.04000 -0.24	17.67	17.00	17.48	513,390
10 Jun 19	17.28000 -0.43	18.09	17.20	17.77	582,026
07 Jun 19	17.71000 +0.58	17.83	17.10	17.21	667,775
06 Jun 19	17.13000 -0.57	17.64	16.90	17.62	639,403
05 Jun 19	17.70000 -0.17	18.04	17.47	18.01	573,588
04 Jun 19	17.87000 +0.18	17.95	17.55	17.84	675,842
03 Jun 19	17.69000 +0.66	17.85	17.02	17.12	933,642
31 May 19	17.03000 -0.31	17.40	16.97	17.15	760,558
30 May 19	17.34000 -0.39	18.10	17.26	17.96	801,961
29 May 19	17.73000 -0.13	17.89	17.36	17.69	538,750
28 May 19	17.86000 -0.32	18.40	17.73	18.04	812,477
24 May 19	18.18000 +0.45	18.33	17.82	17.82	668,454
23 May 19	17.73000 +0.19	18.25	17.35	17.61	1,376,063
22 May 19	17.54000 -0.78	18.38	17.48	18.16	721,200
21 May 19	18.32000 +0.51	18.32	17.40	17.67	900,698
20 May 19	17.81000 -0.25	18.14	17.54	18.03	1,029,074
17 May 19	18.06000 -0.21	18.55	18.00	18.15	948,833
16 May 19	18.27000 +0.14	18.67	18.04	18.40	1,277,163
15 May 19	18.13000 +0.01	18.26	17.66	18.05	1,009,829
14 May 19	18.12000 +0.62	18.40	17.53	17.53	1,208,464
13 May 19	17.50000 -0.50	17.78	17.30	17.59	869,812
10 May 19	18.00000 -0.28	18.72	17.90	18.12	1,138,158
09 May 19	18.28000 +1.35	18.34	16.92	17.00	1,339,045
08 May 19	16.93000 -0.03	17.14	16.62	16.86	1,730,318
07 May 19	16.96000 -0.63	17.49	16.80	17.43	1,342,060
06 May 19	17.59000 +0.59	17.73	16.64	16.67	1,372,956
03 May 19	17.00000 -0.85	18.15	16.85	17.90	3,347,189
02 May 19	17.85000 +0.10	18.34	17.26	17.85	3,880,423
01 May 19	17.75000 -3.93	19.94	16.20	16.27	12,163,787
30 Apr 19	21.68000 -1.05	22.73	21.63	22.70	1,839,786
29 Apr 19	22.73000 -1.44	24.56	22.51	24.28	1,712,923
26 Apr 19	24.17000 +0.38	24.31	23.51	23.84	712,509
25 Apr 19	23.79000 +0.25	23.95	23.29	23.61	740,365
24 Apr 19	23.54000 -0.56	24.41	23.43	24.34	809,013
23 Apr 19	24.10000 +1.10	24.40	22.78	22.96	1,083,795
22 Apr 19	23.00000 -0.50	23.75	22.68	23.51	858,786
18 Apr 19	23.50000 +0.78	23.73	22.12	22.79	1,056,470
17 Apr 19	22.72000 -0.82	23.89	22.28	23.60	1,167,487
16 Apr 19	23.54000 -0.36	24.15	23.47	24.00	931,500
15 Apr 19	23.90000 -1.02	25.17	23.59	24.94	1,610,274
12 Apr 19	24.92000 +0.26	25.25	24.62	24.99	801,893
11 Apr 19	24.66000 -0.51	25.44	24.58	25.11	686,212
10 Apr 19	25.17000 -0.04	25.73	24.71	25.33	642,546
09 Apr 19	25.21000 -0.93	26.38	25.13	26.13	576,948
08 Apr 19	26.14000 +0.05	26.19	25.67	26.10	428,069
05 Apr 19	26.09000 +0.23	26.46	25.67	25.95	659,925
04 Apr 19	25.86000 -0.36	26.35	25.51	26.21	705,345
03 Apr 19	26.22000 +0.66	26.59	25.70	26.00	1,007,860
02 Apr 19	25.56000 +1.01	25.63	24.55	24.57	843,607
01 Apr 19	24.55000 +0.11	25.55	24.37	24.75	1,209,222
29 Mar 19	24.44000 +0.89	24.71	23.64	23.75	1,066,422
28 Mar 19	23.55000 +0.16	23.75	23.31	23.40	518,275
27 Mar 19	23.39000 -0.50	23.98	23.37	23.98	642,533
26 Mar 19	23.89000 +0.74	23.90	23.19	23.19	674,203
25 Mar 19	23.15000 -0.63	23.99	22.87	23.75	815,936
22 Mar 19	23.78000 -0.86	24.87	23.74	24.52	1,161,975
21 Mar 19	24.64000 -0.06	25.07	24.44	24.44	492,303
20 Mar 19	24.70000 +0.09	25.22	24.30	24.58	1,135,422
19 Mar 19	24.61000 +0.21	24.90	24.10	24.58	1,172,509
18 Mar 19	24.40000 +0.70	24.53	23.44	23.75	1,015,256
15 Mar 19	23.70000 -0.39	24.33	23.60	24.17	2,304,789
14 Mar 19	24.09000 -0.86	25.00	24.05	24.95	663,708
13 Mar 19	24.95000 -0.11	25.36	24.82	25.25	799,115
12 Mar 19	25.06000 -0.19	25.45	24.41	25.28	1,437,201
11 Mar 19	25.25000 -0.49	26.25	25.04	25.95	1,294,417
08 Mar 19	25.74000 +0.02	26.13	25.38	25.52	520,121
07 Mar 19	25.72000 +0.05	25.89	25.32	25.64	610,866
06 Mar 19	25.67000 -1.85	27.61	25.66	27.61	1,122,480
05 Mar 19	27.52000 -0.61	28.65	27.50	28.22	1,252,405
04 Mar 19	28.13000 +0.14	28.58	27.73	28.17	893,885
01 Mar 19	27.99000 +1.52	28.00	25.81	26.67	908,328
28 Feb 19	26.47000 -1.09	27.75	26.38	27.51	791,765
27 Feb 19	27.56000 -0.26	28.60	27.45	27.84	670,977
26 Feb 19	27.82000 +0.15	28.29	27.43	27.67	753,813
25 Feb 19	27.67000 +0.53	27.89	27.08	27.08	1,223,512
22 Feb 19	27.14000 -0.93	28.70	26.84	28.06	1,133,349
21 Feb 19	28.07000 -0.27	28.46	28.01	28.35	845,471
20 Feb 19	28.34000 +0.95	28.52	27.01	27.34	787,950
19 Feb 19	27.39000 -0.23	28.24	27.26	28.05	940,096
15 Feb 19	27.62000 +1.42	27.78	26.33	26.37	1,089,118
14 Feb 19	26.20000 -0.11	26.80	26.18	26.26	793,819
13 Feb 19	26.31000 -1.59	28.16	26.28	27.98	762,155
12 Feb 19	27.90000 +0.64	27.93	27.03	27.47	1,127,018
11 Feb 19	27.26000 +0.04	27.43	26.80	27.43	502,634
08 Feb 19	27.22000 +0.30	27.61	26.65	26.89	474,060
07 Feb 19	26.92000 -0.39	27.46	26.89	27.23	689,920
06 Feb 19	27.31000 -0.58	27.96	26.58	27.89	781,467
05 Feb 19	27.89000 -0.04	28.57	27.60	27.96	653,028
04 Feb 19	27.93000 +0.43	27.98	27.25	27.55	384,336
01 Feb 19	27.50000 +0.60	27.52	26.54	26.94	520,941
31 Jan 19	26.90000 -0.08	27.25	26.52	26.90	581,281
30 Jan 19	26.98000 +1.02	27.00	25.84	26.10	531,882
29 Jan 19	25.96000 +0.12	26.25	25.66	25.81	468,045
28 Jan 19	25.84000 -0.61	26.45	25.57	26.14	628,960
25 Jan 19	26.45000 +0.71	26.53	25.40	25.85	662,104
24 Jan 19	25.74000 +0.25	26.00	25.12	25.41	378,046
23 Jan 19	25.49000 -0.75	26.62	25.44	26.53	530,610
22 Jan 19	26.24000 -0.79	27.09	26.17	26.86	950,078
18 Jan 19	27.03000 +0.24	27.45	26.48	27.17	583,641
17 Jan 19	26.79000 -0.48	27.59	25.30	27.15	1,732,509
16 Jan 19	27.27000 +0.59	27.41	26.65	26.65	767,033
15 Jan 19	26.68000 +0.75	26.85	25.74	25.94	470,561
14 Jan 19	25.93000 -0.16	26.24	25.55	25.93	683,830
11 Jan 19	26.09000 +0.09	26.34	25.56	25.74	588,049
10 Jan 19	26.00000 +0.66	26.23	24.34	25.29	1,099,852
09 Jan 19	25.34000 -0.99	26.45	25.28	26.35	900,772
08 Jan 19	26.33000 -0.51	27.87	26.23	27.14	1,121,372
07 Jan 19	26.84000 +0.78	26.96	25.21	26.25	1,276,272
04 Jan 19	26.06000 -0.03	26.86	24.73	26.45	1,390,974
03 Jan 19	26.09000 +0.09	28.12	25.91	26.00	1,820,204
02 Jan 19	26.00000 +0.06	26.12	25.01	25.09	855,748
31 Dec 18	25.94000 +2.19	27.36	24.72	25.41	1,587,804
28 Dec 18	23.75000 +0.23	24.44	23.14	23.48	550,495
27 Dec 18	23.52000 -0.49	24.16	22.44	23.73	655,766
26 Dec 18	24.01000 +1.98	24.11	21.90	22.18	782,686
24 Dec 18	22.03000 -0.16	22.77	21.71	21.88	386,330
21 Dec 18	22.19000 -0.07	22.76	21.25	22.32	2,144,728
20 Dec 18	22.26000 -1.66	24.15	22.20	23.96	1,330,748
19 Dec 18	23.92000 -0.53	25.32	23.46	24.52	901,716
18 Dec 18	24.45000 -0.49	25.55	24.09	25.12	654,625
17 Dec 18	24.94000 -0.03	25.80	24.28	24.81	952,996
14 Dec 18	24.97000 -1.09	26.57	24.87	25.94	645,082
13 Dec 18	26.06000 -0.63	27.08	25.95	26.86	894,691
12 Dec 18	26.69000 -0.25	27.78	26.65	27.34	466,930
11 Dec 18	26.94000 +0.01	27.43	26.22	27.43	659,270
10 Dec 18	26.93000 +0.38	27.10	25.87	26.55	617,073
07 Dec 18	26.55000 -1.33	28.35	26.52	27.80	791,376
06 Dec 18	27.88000 +0.00	28.47	26.90	27.42	953,086
04 Dec 18	27.88000 -1.40	29.49	27.81	29.16	1,008,626
03 Dec 18	29.28000 +0.55	29.36	28.50	28.98	742,628
30 Nov 18	28.73000 +0.68	28.74	27.76	28.11	919,086
29 Nov 18	28.05000 -0.36	28.54	27.62	28.15	1,062,359
28 Nov 18	28.41000 +1.98	28.42	25.86	26.54	863,107
27 Nov 18	26.43000 +0.50	26.99	25.33	25.67	878,796
26 Nov 18	25.93000 -0.11	26.37	25.47	26.15	709,820
23 Nov 18	26.04000 +1.36	26.33	24.44	24.44	545,285
21 Nov 18	24.68000 +1.40	24.86	23.57	23.68	1,347,385
20 Nov 18	23.28000 -0.76	23.95	22.91	23.24	1,376,709
19 Nov 18	24.04000 -2.67	26.67	24.03	26.44	1,408,138
16 Nov 18	26.71000 -1.14	28.15	26.29	27.66	1,142,292
15 Nov 18	27.85000 +0.34	28.38	27.21	27.42	677,110
14 Nov 18	27.51000 +0.35	28.18	27.00	27.29	1,068,499
13 Nov 18	27.16000 -0.39	28.27	26.95	27.89	701,445
12 Nov 18	27.55000 -0.80	28.21	26.06	28.08	1,258,989
09 Nov 18	28.35000 -1.63	30.11	27.80	29.84	1,456,948
08 Nov 18	29.98000 -1.13	31.24	29.70	30.65	1,287,067
07 Nov 18	31.11000 +2.22	31.25	28.81	28.81	1,124,190
06 Nov 18	28.89000 -0.52	29.91	28.29	29.24	1,059,092
05 Nov 18	29.41000 -0.66	29.95	28.02	29.95	738,417
02 Nov 18	30.07000 -0.96	31.81	29.69	31.12	819,359
01 Nov 18	31.03000 +3.27	31.55	28.25	28.52	1,274,048
31 Oct 18	27.76000 +0.89	28.26	26.94	27.33	1,252,510
30 Oct 18	26.87000 -0.40	28.75	26.35	27.56	1,220,512
29 Oct 18	27.27000 -0.32	28.22	26.56	27.76	1,237,650
26 Oct 18	27.59000 +0.46	28.02	26.13	26.70	770,114
25 Oct 18	27.13000 +1.60	27.80	25.72	26.23	1,399,541
24 Oct 18	25.53000 -2.18	27.85	25.46	27.76	1,526,577
23 Oct 18	27.71000 +0.00	28.55	26.18	27.21	1,215,885
22 Oct 18	27.71000 -1.42	29.27	26.82	29.27	1,217,387
19 Oct 18	29.13000 -0.20	30.02	29.00	29.35	504,339
18 Oct 18	29.33000 -0.99	30.69	29.01	30.17	610,594
17 Oct 18	30.32000 -0.15	30.53	29.50	30.31	651,166
16 Oct 18	30.47000 +1.33	30.64	28.95	29.43	751,886
15 Oct 18	29.14000 -0.27	30.31	28.53	29.48	503,997
12 Oct 18	29.41000 +0.41	30.29	28.54	29.70	602,207
11 Oct 18	29.00000 -0.33	29.80	28.29	29.30	1,321,470
10 Oct 18	29.33000 -1.27	31.31	29.28	30.38	1,007,873
09 Oct 18	30.60000 -0.40	32.45	30.25	30.76	969,848
08 Oct 18	31.00000 +0.11	32.14	29.94	30.64	1,439,972
05 Oct 18	30.89000 +0.30	31.52	29.89	30.76	992,888
04 Oct 18	30.59000 -1.42	32.14	30.43	31.76	693,089
03 Oct 18	32.01000 +1.22	32.13	30.62	31.04	974,460
02 Oct 18	30.79000 -0.38	31.10	30.02	31.10	1,322,157
01 Oct 18	31.17000 -0.48	32.45	31.13	31.70	1,481,627
28 Sep 18	31.65000 +0.30	31.70	30.50	31.30	1,180,983
27 Sep 18	31.35000 +1.35	31.50	29.65	30.25	1,769,318
26 Sep 18	30.00000 -2.70	32.88	29.30	32.70	3,280,516
25 Sep 18	32.70000 +1.05	32.80	31.20	31.70	2,027,357
24 Sep 18	31.65000 +0.25	32.08	31.15	31.25	1,144,220
21 Sep 18	31.40000 -1.70	33.20	31.35	33.15	2,607,603
20 Sep 18	33.10000 -0.60	33.90	32.65	33.75	1,244,860
19 Sep 18	33.70000 -0.50	34.50	33.30	34.10	1,086,158
18 Sep 18	34.20000 +0.40	34.50	33.20	33.90	1,001,981
17 Sep 18	33.80000 -0.85	35.10	33.65	34.45	1,015,717
14 Sep 18	34.65000 +0.17	35.05	33.65	35.05	947,543
13 Sep 18	34.48000 -0.47	35.52	34.05	35.00	654,928
12 Sep 18	34.95000 -3.00	37.25	33.30	36.50	2,658,702
11 Sep 18	37.95000 +0.50	38.50	37.15	37.50	551,873
10 Sep 18	37.45000 +0.40	37.60	36.25	37.20	519,247
07 Sep 18	37.05000 -0.55	38.80	36.85	37.40	489,932
06 Sep 18	37.60000 -1.40	39.20	37.30	39.10	438,024
05 Sep 18	39.00000 -0.25	39.60	38.25	39.30	449,898
04 Sep 18	39.25000 +0.70	39.30	37.70	38.35	476,934
31 Aug 18	38.55000 -0.05	39.20	38.35	38.65	474,494
30 Aug 18	38.60000 -0.95	40.05	38.45	39.60	590,606
29 Aug 18	39.55000 +1.05	39.69	38.50	38.65	502,510
28 Aug 18	38.50000 +0.05	39.00	38.05	38.30	345,222
27 Aug 18	38.45000 -0.80	39.50	37.95	39.25	608,438
24 Aug 18	39.25000 -0.45	41.10	39.20	40.05	804,254
23 Aug 18	39.70000 -0.05	40.05	39.10	39.75	479,704
22 Aug 18	39.75000 +0.85	40.15	38.75	39.00	577,591
21 Aug 18	38.90000 +0.70	39.20	38.20	38.20	516,876
20 Aug 18	38.20000 +0.10	38.40	37.70	38.00	704,695
17 Aug 18	38.10000 +0.15	38.45	37.05	37.80	457,140
16 Aug 18	37.95000 -0.55	38.60	37.65	38.60	639,279
15 Aug 18	38.50000 -1.10	39.60	37.55	39.50	862,540
14 Aug 18	39.60000 +0.85	40.00	38.55	39.05	687,243
13 Aug 18	38.75000 +0.05	39.25	38.15	38.75	683,966
10 Aug 18	38.70000 -0.30	40.13	38.60	38.90	698,769
09 Aug 18	39.00000 -0.55	40.45	38.95	39.75	1,007,461
08 Aug 18	39.55000 +1.50	41.55	38.05	38.20	1,420,439
07 Aug 18	38.05000 -0.05	38.23	37.35	38.10	323,124
06 Aug 18	38.10000 +1.50	38.35	36.05	36.60	454,764
03 Aug 18	36.60000 -0.10	37.03	35.85	36.75	599,043
02 Aug 18	36.70000 -0.70	37.25	36.35	37.10	423,096
01 Aug 18	37.40000 -0.05	38.60	37.30	37.55	580,380
31 Jul 18	37.45000 +1.70	37.95	35.70	36.00	1,128,478
30 Jul 18	35.75000 -0.10	36.50	34.80	35.85	1,050,618
27 Jul 18	35.85000 -1.55	37.58	35.45	37.45	1,253,879
26 Jul 18	37.40000 +0.05	38.60	37.23	37.85	952,262
25 Jul 18	37.35000 -0.05	38.28	37.15	37.35	652,643
24 Jul 18	37.40000 -1.60	39.60	37.25	39.25	1,060,948
23 Jul 18	39.00000 +0.00	39.13	38.35	39.00	755,331
20 Jul 18	39.00000 +0.00	39.20	38.40	38.90	680,445
19 Jul 18	39.00000 +1.25	39.63	38.00	38.30	977,071
18 Jul 18	37.75000 -0.35	38.30	37.35	38.15	649,679
17 Jul 18	38.10000 -0.65	38.60	37.30	38.45	787,493
16 Jul 18	38.75000 +0.00	38.85	37.85	38.45	596,373
13 Jul 18	38.75000 +0.25	39.10	38.15	38.50	469,459
12 Jul 18	38.50000 -0.10	39.20	38.05	38.85	692,073
11 Jul 18	38.60000 +0.35	38.78	37.51	38.25	467,195
10 Jul 18	38.25000 -0.30	39.50	37.05	38.80	966,981
09 Jul 18	38.55000 -2.30	41.30	38.45	40.85	1,237,716
06 Jul 18	40.85000 +1.20	41.00	39.40	39.65	753,201
05 Jul 18	39.65000 +0.10	39.79	38.65	39.50	442,118
03 Jul 18	39.55000 +0.95	40.00	38.40	38.80	361,817
02 Jul 18	38.60000 -0.25	38.90	37.50	38.70	1,118,738
29 Jun 18	38.85000 -2.05	41.45	38.65	41.45	1,452,955
28 Jun 18	40.90000 -1.10	42.30	39.90	41.90	1,583,800
27 Jun 18	42.00000 +1.45	42.75	40.75	41.00	1,971,789
26 Jun 18	40.55000 -0.90	41.15	38.95	39.50	3,842,551
25 Jun 18	41.45000 +0.10	42.90	40.55	41.50	3,027,837
22 Jun 18	41.35000 +1.40	41.65	39.50	40.95	4,719,553
21 Jun 18	39.95000 +9.25	42.05	37.10	39.00	11,328,327
20 Jun 18	30.70000 +0.45	31.30	30.20	30.60	762,684
19 Jun 18	30.25000 +0.60	30.30	29.15	29.40	1,172,672
18 Jun 18	29.65000 -0.30	30.25	29.40	29.65	1,252,915
15 Jun 18	29.95000 -0.70	31.00	29.55	30.60	1,905,408
14 Jun 18	30.65000 +0.85	30.80	29.75	29.85	1,704,219
13 Jun 18	29.80000 +0.00	30.45	29.15	29.70	965,132
12 Jun 18	29.80000 +0.35	30.35	29.36	29.40	963,692
11 Jun 18	29.45000 -1.05	31.20	29.15	30.50	1,510,913
08 Jun 18	30.50000 -0.90	31.35	29.10	31.20	3,045,382
07 Jun 18	31.40000 -1.55	33.15	31.15	32.95	815,535
06 Jun 18	32.95000 -0.60	34.15	32.70	33.45	714,475
05 Jun 18	33.55000 -1.50	35.40	33.10	35.25	1,345,060
04 Jun 18	35.05000 +1.20	35.10	33.55	34.00	1,164,615
01 Jun 18	33.85000 +1.25	33.95	32.30	32.80	720,285
31 May 18	32.60000 +0.15	32.90	31.81	32.40	573,532
30 May 18	32.45000 +1.00	33.15	31.60	31.60	597,414
29 May 18	31.45000 +0.00	31.65	30.90	31.35	574,736
25 May 18	31.45000 +0.55	31.95	30.80	30.80	756,982
24 May 18	30.90000 -0.10	31.45	30.65	31.15	537,961
23 May 18	31.00000 -0.60	32.17	30.80	31.40	602,548
22 May 18	31.60000 +0.30	32.20	31.20	31.25	833,387
21 May 18	31.30000 -1.35	32.95	31.05	32.70	631,454
18 May 18	32.65000 -0.70	33.70	32.15	33.40	888,769
17 May 18	33.35000 +1.25	34.00	32.00	32.20	1,436,704
16 May 18	32.10000 +0.40	32.20	30.85	31.85	1,593,642
15 May 18	31.70000 -0.75	32.64	31.25	32.40	945,559
14 May 18	32.45000 +1.70	32.85	30.40	30.70	1,161,226
11 May 18	30.75000 +1.00	30.75	29.06	29.30	1,135,281
10 May 18	29.75000 -0.65	31.40	28.55	30.70	1,678,971
09 May 18	30.40000 -0.15	30.85	30.25	30.75	713,822
08 May 18	30.55000 -1.40	31.90	30.23	31.70	1,030,188
07 May 18	31.95000 +0.15	32.40	31.50	31.90	620,187
04 May 18	31.80000 +0.60	31.96	30.70	31.00	641,051
03 May 18	31.20000 -0.60	32.20	30.30	31.75	640,432
02 May 18	31.80000 +0.25	32.50	31.25	31.35	804,819
01 May 18	31.55000 +1.25	31.80	30.25	30.40	981,807
30 Apr 18	30.30000 -1.00	31.65	30.25	31.60	805,095
27 Apr 18	31.30000 +0.45	31.50	30.55	30.90	728,704
26 Apr 18	30.85000 +0.20	31.55	30.20	30.70	744,033
25 Apr 18	30.65000 +0.40	32.20	30.05	30.15	1,450,414
24 Apr 18	30.25000 -0.30	31.00	29.83	30.80	761,362
23 Apr 18	30.55000 -0.60	31.10	30.05	31.00	680,479
20 Apr 18	31.15000 +1.30	31.35	29.85	29.85	1,064,976
19 Apr 18	29.85000 -1.00	31.15	29.65	30.80	782,431
18 Apr 18	30.85000 -0.05	31.35	30.30	31.10	1,212,215
17 Apr 18	30.90000 +0.70	31.20	30.10	30.20	554,977
16 Apr 18	30.20000 -0.40	31.05	29.60	30.70	915,163
13 Apr 18	30.60000 +0.15	31.70	30.45	30.80	1,701,378
12 Apr 18	30.45000 +1.05	31.75	28.81	29.65	1,855,518
11 Apr 18	29.40000 +0.30	29.50	28.55	29.10	978,280
10 Apr 18	29.10000 +2.00	29.30	27.28	27.55	1,391,298
09 Apr 18	27.10000 +0.35	28.30	26.95	27.05	944,286
06 Apr 18	26.75000 -1.15	28.05	26.55	27.50	1,547,206
05 Apr 18	27.90000 -0.40	29.90	27.75	29.65	1,355,555
04 Apr 18	28.30000 +1.05	28.45	26.75	26.80	947,139
03 Apr 18	27.25000 +0.85	28.00	26.60	26.95	1,337,084
02 Apr 18	26.40000 -1.20	27.70	26.00	27.45	1,790,009
29 Mar 18	27.60000 +0.10	28.45	26.70	27.00	3,883,383
28 Mar 18	27.50000 +0.10	27.93	25.90	27.35	998,577
27 Mar 18	27.40000 -1.40	29.00	27.00	29.00	1,582,034
26 Mar 18	28.80000 +0.60	29.20	28.30	28.85	1,281,892
23 Mar 18	28.20000 +1.05	28.75	27.03	27.30	1,156,375
22 Mar 18	27.15000 -0.20	28.25	26.55	27.00	1,105,756
21 Mar 18	27.35000 +0.75	28.10	26.45	26.80	1,269,826
20 Mar 18	26.60000 -0.70	28.30	26.55	27.60	1,830,560
19 Mar 18	27.30000 +5.80	32.70	26.50	29.70	10,453,115
16 Mar 18	21.50000 -0.40	22.15	21.30	21.80	2,405,222
15 Mar 18	21.90000 -0.30	22.55	21.55	22.35	846,599
14 Mar 18	22.20000 -1.85	25.35	21.80	24.05	3,017,214
13 Mar 18	24.05000 +1.05	24.30	22.90	23.15	2,496,051
12 Mar 18	23.00000 +0.25	23.30	22.60	22.80	832,940
09 Mar 18	22.75000 +0.25	22.85	22.30	22.60	590,521
08 Mar 18	22.50000 +0.20	22.95	22.10	22.50	708,356
07 Mar 18	22.30000 +0.35	22.33	21.25	21.80	705,106
06 Mar 18	21.95000 -0.40	22.65	21.70	22.40	830,168
05 Mar 18	22.35000 +1.10	22.60	20.78	21.05	855,065
02 Mar 18	21.25000 +0.50	21.45	20.25	20.75	1,084,220
01 Mar 18	20.75000 +0.40	21.20	20.10	20.55	1,336,153
28 Feb 18	20.35000 -1.70	21.95	20.05	21.80	1,384,227
27 Feb 18	22.05000 -0.60	22.80	22.00	22.50	591,075
26 Feb 18	22.65000 +0.60	22.80	21.70	22.30	924,953
23 Feb 18	22.05000 -0.10	22.35	21.45	22.15	611,065
22 Feb 18	22.15000 -0.45	23.55	22.10	22.90	1,449,555
21 Feb 18	22.60000 +0.10	23.05	22.15	22.70	866,176
20 Feb 18	22.50000 -1.30	23.70	22.30	23.65	600,394
16 Feb 18	23.80000 -0.10	24.40	23.60	23.80	523,328
15 Feb 18	23.90000 +0.70	24.20	22.75	23.35	684,980
14 Feb 18	23.20000 +0.80	23.35	22.01	22.15	812,497
13 Feb 18	22.40000 +0.90	22.60	21.45	21.45	601,212
12 Feb 18	21.50000 +1.00	21.80	20.50	20.55	1,036,773
09 Feb 18	20.50000 +0.20	20.80	19.55	20.70	758,558
08 Feb 18	20.30000 -1.00	21.40	20.15	21.25	753,197
07 Feb 18	21.30000 +0.00	21.65	21.10	21.30	446,134
06 Feb 18	21.30000 +0.60	21.55	19.85	20.00	764,080
05 Feb 18	20.70000 -0.95	22.20	20.70	21.45	666,599
02 Feb 18	21.65000 -0.25	22.15	21.25	21.60	710,131
01 Feb 18	21.90000 +0.25	22.65	21.30	21.65	809,297
31 Jan 18	21.65000 -1.20	23.25	20.40	22.85	2,150,321
30 Jan 18	22.85000 -1.05	23.90	22.70	23.55	699,070
29 Jan 18	23.90000 -0.40	24.55	23.50	24.25	943,278
26 Jan 18	24.30000 +0.25	24.80	23.80	24.30	748,268
25 Jan 18	24.05000 +0.10	24.20	23.55	23.95	792,902
24 Jan 18	23.95000 +0.25	24.35	23.40	23.80	1,004,016
23 Jan 18	23.70000 +0.25	23.70	23.05	23.35	1,269,643
22 Jan 18	23.45000 +0.25	23.90	23.18	23.50	1,402,039
19 Jan 18	23.20000 +0.30	23.35	22.70	22.75	915,527
18 Jan 18	22.90000 +0.80	23.15	21.90	22.10	1,333,693
17 Jan 18	22.10000 +0.70	22.20	21.15	21.60	1,275,114
16 Jan 18	21.40000 +0.00	22.20	21.05	22.15	1,256,668
12 Jan 18	21.40000 -0.25	22.00	21.10	21.65	1,139,948
11 Jan 18	21.65000 +1.30	21.95	20.13	20.50	1,337,480
10 Jan 18	20.35000 +1.55	20.55	18.65	18.70	1,652,069
09 Jan 18	18.80000 +0.37	18.90	18.30	18.40	679,655
08 Jan 18	18.43000 -0.12	19.15	18.25	18.85	972,928
05 Jan 18	18.55000 +0.00	18.85	18.25	18.85	593,879
04 Jan 18	18.55000 -0.35	19.00	17.90	19.00	1,047,387
03 Jan 18	18.90000 +0.40	19.15	18.30	18.75	1,327,942
02 Jan 18	18.50000 +0.40	18.60	17.85	18.20	943,438
29 Dec 17	18.10000 -0.50	18.70	18.00	18.60	670,709
28 Dec 17	18.60000 -0.10	18.90	18.35	18.65	679,046
27 Dec 17	18.70000 -0.15	18.95	18.45	18.75	815,626
26 Dec 17	18.85000 +0.50	19.55	18.30	18.50	963,742
22 Dec 17	18.35000 +0.70	18.65	17.65	17.75	1,598,909
21 Dec 17	17.65000 +0.00	17.85	17.35	17.65	972,885
20 Dec 17	17.65000 +0.40	17.90	17.30	17.40	979,499
19 Dec 17	17.25000 +0.25	17.70	17.00	17.15	1,563,072
18 Dec 17	17.00000 +1.45	17.05	15.55	15.55	1,921,078
15 Dec 17	15.55000 +0.15	15.80	15.40	15.50	1,453,776
14 Dec 17	15.40000 -0.30	15.95	15.35	15.85	837,598
13 Dec 17	15.70000 +0.20	15.85	15.00	15.60	753,444
12 Dec 17	15.50000 -0.28	15.95	15.50	15.85	801,651
11 Dec 17	15.78000 -0.17	16.35	15.70	16.10	772,883
08 Dec 17	15.95000 +0.50	16.20	15.45	15.55	1,263,665
07 Dec 17	15.45000 +0.07	15.70	15.15	15.45	1,000,971
06 Dec 17	15.38000 -0.12	15.70	15.30	15.60	918,234
05 Dec 17	15.50000 -1.65	15.70	15.10	15.40	5,050,327
04 Dec 17	17.15000 -0.10	17.75	17.05	17.45	567,348
01 Dec 17	17.25000 -0.35	17.85	16.81	17.55	813,011
30 Nov 17	17.60000 +0.65	18.40	17.08	17.15	1,295,910
29 Nov 17	16.95000 +0.15	17.25	16.75	16.85	699,766
28 Nov 17	16.80000 -0.25	17.05	16.30	17.05	717,305
27 Nov 17	17.05000 +0.15	17.05	16.52	17.00	499,463
24 Nov 17	16.90000 +0.10	17.05	16.65	16.85	251,720
22 Nov 17	16.80000 +0.45	16.85	16.31	16.35	687,461
21 Nov 17	16.35000 +0.05	16.85	16.15	16.35	636,359
20 Nov 17	16.30000 +0.35	16.40	15.75	16.00	526,578
17 Nov 17	15.95000 -0.15	16.70	15.90	16.00	1,015,243
16 Nov 17	16.10000 +0.45	16.55	15.70	15.80	1,172,441
15 Nov 17	15.65000 +0.20	15.85	15.15	15.25	1,261,259
14 Nov 17	15.45000 -0.35	15.90	14.95	15.75	1,448,899
13 Nov 17	15.80000 -0.55	16.15	15.45	15.90	872,639
10 Nov 17	16.35000 -1.00	17.45	16.30	16.55	2,356,124
09 Nov 17	17.35000 +0.45	17.45	16.70	16.70	1,253,850
08 Nov 17	16.90000 +0.90	17.30	16.00	16.05	1,342,822
07 Nov 17	16.00000 -0.05	16.60	15.75	16.15	947,373
06 Nov 17	16.05000 +0.00	16.95	15.25	16.35	1,438,001
03 Nov 17	16.05000 +0.55	16.10	15.25	15.50	806,710
02 Nov 17	15.50000 -0.05	15.70	14.85	15.70	1,100,017
01 Nov 17	15.55000 +0.20	15.63	15.10	15.55	684,870
31 Oct 17	15.35000 -0.02	15.95	15.20	15.85	575,626
30 Oct 17	15.37500 +0.27	15.70	15.10	15.20	475,300
27 Oct 17	15.10000 +0.30	15.30	14.55	14.70	646,889
26 Oct 17	14.80000 -0.30	15.55	14.70	15.50	719,558
25 Oct 17	15.10000 -0.10	15.40	14.40	15.20	764,195
24 Oct 17	15.20000 -0.15	15.40	14.75	15.35	526,937
23 Oct 17	15.35000 -0.15	15.65	15.05	15.45	702,577
20 Oct 17	15.50000 +0.55	15.60	14.55	15.00	908,115
19 Oct 17	14.95000 -0.30	15.30	14.70	15.20	644,283
18 Oct 17	15.25000 -0.20	15.60	15.25	15.50	342,535
17 Oct 17	15.45000 +0.10	15.55	15.20	15.30	334,121
16 Oct 17	15.35000 -0.05	15.85	15.10	15.45	606,064
13 Oct 17	15.40000 -0.10	15.64	14.80	15.45	754,072
12 Oct 17	15.50000 -0.80	16.45	15.30	16.25	749,992
11 Oct 17	16.30000 -0.05	16.60	16.20	16.40	543,883
10 Oct 17	16.35000 -0.10	16.75	16.15	16.65	368,014
09 Oct 17	16.45000 -0.05	17.17	16.45	16.65	707,858
06 Oct 17	16.50000 -0.30	16.75	16.35	16.65	399,887
05 Oct 17	16.80000 -0.20	17.50	16.70	17.00	632,600
04 Oct 17	17.00000 +0.10	17.25	16.75	17.00	1,356,900
03 Oct 17	16.90000 -0.20	17.30	16.75	17.10	1,125,868
02 Oct 17	17.10000 +0.95	17.48	16.35	16.55	1,792,099
29 Sep 17	16.15000 +0.15	16.45	15.90	15.95	1,780,898
28 Sep 17	16.00000 +0.00	16.25	15.75	16.10	755,099
27 Sep 17	16.00000 -0.05	16.75	15.95	16.55	1,259,229
26 Sep 17	16.05000 +0.60	16.30	15.60	15.60	837,316
25 Sep 17	15.45000 +0.25	15.95	15.25	15.30	657,496
22 Sep 17	15.20000 +0.05	15.35	15.05	15.15	391,520
21 Sep 17	15.15000 -0.05	15.38	15.00	15.30	392,174
20 Sep 17	15.20000 +0.40	15.25	14.60	14.75	508,440
19 Sep 17	14.80000 -0.40	15.30	14.80	15.30	357,921
18 Sep 17	15.20000 -0.20	15.55	15.10	15.40	587,962
15 Sep 17	15.40000 +0.75	15.50	14.40	14.70	1,143,734
14 Sep 17	14.65000 -0.20	15.05	14.50	14.90	440,377
13 Sep 17	14.85000 -0.20	15.25	14.82	15.10	418,633
12 Sep 17	15.05000 -0.30	15.40	14.95	15.30	678,610
11 Sep 17	15.35000 -0.65	16.40	15.15	16.05	646,724
08 Sep 17	16.00000 -0.60	16.70	16.00	16.55	673,931
07 Sep 17	16.60000 +0.10	17.00	16.20	16.55	352,832
06 Sep 17	16.50000 +0.40	16.55	15.95	16.25	347,338
05 Sep 17	16.10000 -0.10	16.30	15.85	16.20	327,518
01 Sep 17	16.20000 -0.30	16.65	16.15	16.50	391,142
31 Aug 17	16.50000 +0.00	16.60	16.20	16.50	513,562
30 Aug 17	16.50000 -0.35	16.85	16.35	16.75	490,115
29 Aug 17	16.85000 +0.00	17.00	16.60	16.70	547,308
28 Aug 17	16.85000 +0.45	16.90	16.30	16.50	524,291
25 Aug 17	16.40000 -0.15	16.80	16.30	16.60	329,978
24 Aug 17	16.55000 +0.90	16.73	15.70	15.75	468,146
23 Aug 17	15.65000 +0.00	15.85	15.35	15.50	261,122
22 Aug 17	15.65000 +0.25	15.75	15.15	15.45	318,915
21 Aug 17	15.40000 +0.15	15.40	14.90	15.20	362,208
18 Aug 17	15.25000 +0.00	15.45	15.05	15.30	397,526
17 Aug 17	15.25000 -0.15	15.65	15.15	15.45	531,110
16 Aug 17	15.40000 +0.00	15.85	15.30	15.40	392,219
15 Aug 17	15.40000 -0.35	15.75	15.30	15.75	369,898
14 Aug 17	15.75000 -0.25	16.20	15.50	16.20	655,592
11 Aug 17	16.00000 +0.40	16.10	15.50	15.90	766,488
10 Aug 17	15.60000 +0.30	16.43	15.25	15.50	999,166
09 Aug 17	15.30000 -0.55	15.80	15.20	15.75	320,250
08 Aug 17	15.85000 -0.45	16.65	15.60	16.40	453,498
07 Aug 17	16.30000 +0.15	16.35	15.90	16.25	261,258
04 Aug 17	16.15000 -0.20	16.63	16.00	16.40	314,316
03 Aug 17	16.35000 +0.30	16.42	15.98	16.10	495,574
02 Aug 17	16.05000 +0.50	16.23	15.40	15.65	452,135
01 Aug 17	15.55000 -0.30	16.10	15.40	16.00	418,132
31 Jul 17	15.85000 -0.60	16.60	15.85	16.55	412,279
28 Jul 17	16.45000 +0.05	16.95	16.30	16.30	481,624
27 Jul 17	16.40000 -0.75	17.25	16.35	17.20	462,591
26 Jul 17	17.15000 +0.05	17.30	16.85	17.15	294,058
25 Jul 17	17.10000 +0.20	17.50	17.00	17.05	532,231
24 Jul 17	16.90000 +0.45	16.95	16.15	16.45	431,275
21 Jul 17	16.45000 -1.05	17.58	16.35	17.55	734,078
20 Jul 17	17.50000 +0.35	17.98	16.93	17.15	1,132,708
19 Jul 17	17.15000 +0.45	17.58	16.65	16.95	1,855,793
18 Jul 17	16.70000 +0.50	17.15	15.85	16.20	2,369,528
17 Jul 17	16.20000 +0.75	16.60	15.35	15.45	1,715,259
14 Jul 17	15.45000 +0.55	15.55	14.60	14.95	1,267,149
13 Jul 17	14.90000 +1.10	15.05	13.80	13.80	1,915,956
12 Jul 17	13.80000 -0.15	14.15	13.65	14.00	924,034
11 Jul 17	13.95000 +1.05	14.10	12.80	12.90	1,748,321
10 Jul 17	12.90000 +0.05	13.20	12.70	12.70	864,744
07 Jul 17	12.85000 -0.85	13.70	12.75	13.65	4,511,442
06 Jul 17	13.70000 -0.30	14.00	13.55	13.85	1,132,069
05 Jul 17	14.00000 -0.40	14.35	13.85	14.30	1,262,355
03 Jul 17	14.40000 +0.55	14.40	13.85	13.90	278,486
30 Jun 17	13.85000 -0.05	14.10	13.70	13.90	668,698
29 Jun 17	13.90000 -0.20	14.35	13.75	14.05	1,126,536
28 Jun 17	14.10000 +0.25	14.30	13.75	14.00	1,004,285
27 Jun 17	13.85000 -0.65	14.80	13.80	14.50	627,566
26 Jun 17	14.50000 -0.55	15.10	14.45	15.10	479,118
23 Jun 17	15.05000 -0.35	15.80	14.82	15.55	1,084,274
22 Jun 17	15.40000 +0.40	15.60	14.80	15.10	620,116
21 Jun 17	15.00000 +0.25	15.10	14.45	14.85	1,096,481
20 Jun 17	14.75000 -0.25	15.45	14.60	15.05	694,349
19 Jun 17	15.00000 +0.90	15.00	14.15	14.20	549,143
16 Jun 17	14.10000 +0.20	14.10	13.70	13.80	745,576
15 Jun 17	13.90000 +0.10	14.10	13.61	13.65	410,908
14 Jun 17	13.80000 -0.05	14.10	13.55	13.85	358,819
13 Jun 17	13.85000 +0.05	13.98	13.55	13.80	329,976
12 Jun 17	13.80000 +0.30	13.95	13.45	13.50	564,562
09 Jun 17	13.50000 +0.25	13.90	13.25	13.25	775,900
08 Jun 17	13.25000 -0.35	13.90	13.10	13.65	7,666
07 Jun 17	13.60000 -0.45	14.15	13.35	14.10	622,491
06 Jun 17	14.05000 -0.50	14.70	14.00	14.50	558,147
05 Jun 17	14.55000 +0.05	15.00	14.35	14.55	630,384
02 Jun 17	14.50000 +0.40	14.70	13.90	14.15	758,771
01 Jun 17	14.10000 +0.70	14.15	13.05	13.35	1,281,214
31 May 17	13.40000 +0.15	13.60	12.95	13.30	4,103,500
30 May 17	13.25000 -0.70	13.90	12.75	13.90	1,900,744
26 May 17	13.95000 -0.90	14.65	13.40	14.65	2,175,224
25 May 17	14.85000 -0.05	15.00	14.65	14.95	310,903
24 May 17	14.90000 +0.55	14.95	14.30	14.30	418,351
23 May 17	14.35000 +0.15	14.60	14.20	14.25	221,955
22 May 17	14.20000 +0.10	14.40	14.00	14.10	244,503
19 May 17	14.10000 +0.00	14.40	14.00	14.05	367,150
18 May 17	14.10000 +0.50	14.15	13.55	13.70	425,700
17 May 17	13.60000 -0.70	14.20	13.55	14.15	4,432
16 May 17	14.30000 +0.05	14.50	14.15	14.35	313,225
15 May 17	14.25000 -0.35	14.90	14.18	14.70	392,972
12 May 17	14.60000 +0.40	14.85	13.95	14.20	631,130
11 May 17	14.20000 -0.10	14.90	14.10	14.15	560,354
10 May 17	14.30000 -1.35	15.65	14.05	15.65	1,041,941
09 May 17	15.65000 +0.60	15.75	15.05	15.10	1,255,997
08 May 17	15.05000 -0.60	15.85	15.00	15.55	929,327
05 May 17	15.65000 +0.35	15.80	14.95	15.30	588,812
04 May 17	15.30000 +0.05	15.35	14.85	15.25	281,906
03 May 17	15.25000 +0.00	15.35	14.95	15.15	343,487
02 May 17	15.25000 -0.15	15.50	15.05	15.45	413,455
01 May 17	15.40000 +0.05	15.50	15.05	15.40	404,554
28 Apr 17	15.35000 +0.00	15.65	15.05	15.35	217,400
27 Apr 17	15.35000 +0.10	15.40	14.75	15.25	447,890
26 Apr 17	15.25000 +0.00	15.45	15.10	15.25	352,234
25 Apr 17	15.25000 -0.05	15.70	15.15	15.40	469,400
24 Apr 17	15.30000 +0.10	15.63	15.10	15.60	445,037
21 Apr 17	15.20000 -0.50	15.75	15.05	15.70	353,463
20 Apr 17	15.70000 +0.30	15.80	15.40	15.45	336,362
19 Apr 17	15.40000 +0.10	15.90	15.30	15.40	797,668
18 Apr 17	15.30000 +0.15	15.35	14.60	15.10	554,851
17 Apr 17	15.15000 +0.30	15.20	14.75	14.85	514,938
13 Apr 17	14.85000 +0.60	15.00	14.25	14.25	671,672
12 Apr 17	14.25000 -0.15	14.55	14.10	14.40	455,804
11 Apr 17	14.40000 +0.10	14.60	14.10	14.25	446,254
10 Apr 17	14.30000 +0.20	14.60	14.05	14.10	421,047
07 Apr 17	14.10000 +0.40	14.10	13.50	13.70	542,086
06 Apr 17	13.70000 +0.20	13.80	13.30	13.55	614,289
05 Apr 17	13.50000 -0.25	13.85	13.40	13.80	749,617
04 Apr 17	13.75000 -0.35	14.20	13.60	14.10	546,128
03 Apr 17	14.10000 -0.90	15.20	14.10	15.05	915,434
31 Mar 17	15.00000 -0.25	15.25	14.90	15.25	393,990
30 Mar 17	15.25000 -0.10	15.45	14.95	15.35	467,087
29 Mar 17	15.35000 +0.40	15.60	14.50	14.95	737,777
28 Mar 17	14.95000 +0.30	14.95	14.25	14.70	1,094,645
27 Mar 17	14.65000 -0.10	14.75	14.15	14.50	601,773
24 Mar 17	14.75000 +0.35	14.85	14.35	14.40	405,370
23 Mar 17	14.40000 +0.25	14.70	13.95	14.10	581,983
22 Mar 17	14.15000 +0.45	14.15	13.55	13.75	775,241
21 Mar 17	13.70000 -0.45	14.35	13.45	14.25	717,734
20 Mar 17	14.15000 -0.15	14.65	14.10	14.30	504,004
17 Mar 17	14.30000 -0.50	14.95	14.25	14.75	987,110
16 Mar 17	14.80000 +0.05	15.10	14.65	14.75	479,656
15 Mar 17	14.75000 +0.45	14.90	14.15	14.40	436,622
14 Mar 17	14.30000 -0.35	14.80	14.20	14.55	451,003
13 Mar 17	14.65000 -0.05	15.00	14.35	14.75	594,293
10 Mar 17	14.70000 -0.40	15.20	14.40	15.15	715,745
09 Mar 17	15.10000 +0.50	15.10	14.55	14.55	870,895
08 Mar 17	14.60000 +1.25	14.88	13.33	13.40	1,103,828
07 Mar 17	13.35000 -0.55	13.90	13.20	13.75	811,029
06 Mar 17	13.90000 -0.20	14.20	13.80	14.00	616,302
03 Mar 17	14.10000 -0.20	14.45	13.90	14.25	553,577
02 Mar 17	14.30000 -0.30	15.15	14.20	14.60	1,040,056
01 Mar 17	14.60000 +0.30	14.85	14.25	14.45	1,156,257
28 Feb 17	14.30000 -0.85	15.05	13.60	15.05	4,138,369
27 Feb 17	15.15000 +1.25	15.15	14.05	14.45	2,410,066
24 Feb 17	13.90000 +0.15	14.75	13.80	14.30	1,649,416
23 Feb 17	13.75000 -0.10	14.20	13.68	13.95	405,779
22 Feb 17	13.85000 -0.25	14.25	13.80	14.05	452,800
21 Feb 17	14.10000 -0.20	14.45	14.00	14.35	348,919
17 Feb 17	14.30000 -0.30	14.50	13.98	14.50	704,062
16 Feb 17	14.60000 -0.40	15.13	14.05	15.10	961,415
15 Feb 17	15.00000 +1.05	15.15	13.65	13.90	1,352,236
14 Feb 17	13.95000 +0.10	13.95	13.65	13.80	550,721
13 Feb 17	13.85000 +0.30	13.85	13.40	13.70	549,227
10 Feb 17	13.55000 +0.05	13.70	13.30	13.45	468,333
09 Feb 17	13.50000 +0.40	13.63	13.05	13.05	371,789
08 Feb 17	13.10000 -0.25	13.45	12.95	13.25	504,103
07 Feb 17	13.35000 +0.00	13.45	12.90	13.35	648,090
06 Feb 17	13.35000 -0.45	13.75	12.90	13.75	623,288
03 Feb 17	13.80000 +0.30	13.85	13.30	13.60	460,839
02 Feb 17	13.50000 +0.15	13.80	13.10	13.35	567,456
01 Feb 17	13.35000 +0.35	13.90	13.00	13.15	906,189
31 Jan 17	13.00000 +0.45	13.05	12.35	12.55	1,531,578
30 Jan 17	12.55000 +0.10	12.95	12.25	12.40	773,717
27 Jan 17	12.45000 -0.25	12.90	12.40	12.65	1,002,293
26 Jan 17	12.70000 -0.25	13.10	12.63	12.95	772,706
25 Jan 17	12.95000 +0.00	13.25	12.80	13.05	592,534
24 Jan 17	12.95000 +0.35	13.30	12.40	12.90	1,197,212
23 Jan 17	12.60000 -0.70	13.35	12.50	13.15	1,215,369
20 Jan 17	13.30000 -0.55	13.85	13.15	13.80	1,022,403
19 Jan 17	13.85000 +1.05	14.45	13.00	13.20	5,386,856
18 Jan 17	12.80000 -0.05	13.10	12.50	12.90	696,423
17 Jan 17	12.85000 -0.05	13.02	12.55	12.80	630,191
13 Jan 17	12.90000 +0.00	13.18	12.73	12.85	868,352
12 Jan 17	12.90000 +0.40	12.95	12.21	12.50	639,346
11 Jan 17	12.50000 -1.00	13.60	12.50	13.50	1,231,642
10 Jan 17	13.50000 +0.00	13.65	13.07	13.55	726,305
09 Jan 17	13.50000 +0.45	13.60	13.00	13.20	792,419
06 Jan 17	13.05000 +0.50	13.10	12.50	12.60	2,465,314
05 Jan 17	12.55000 -1.25	13.30	12.40	12.75	2,571,449
04 Jan 17	13.80000 +0.40	13.85	13.20	13.45	1,013,848
03 Jan 17	13.40000 +0.30	13.80	12.95	13.25	808,735
30 Dec 16	13.10000 +0.30	13.25	12.65	12.90	685,011
29 Dec 16	12.80000 -0.55	13.60	12.50	13.35	1,039,213
28 Dec 16	13.35000 -0.05	13.60	13.00	13.40	973,923
27 Dec 16	13.40000 +0.05	13.95	13.30	13.35	523,935
23 Dec 16	13.35000 +0.95	13.50	12.40	12.40	783,628
22 Dec 16	12.40000 -0.60	13.20	12.30	13.05	604,745
21 Dec 16	13.00000 -0.80	14.05	12.90	13.90	751,992
20 Dec 16	13.80000 +0.00	14.20	13.40	13.90	579,626
19 Dec 16	13.80000 -0.30	14.50	13.75	14.10	723,549
16 Dec 16	14.10000 +0.20	14.20	13.70	13.90	1,186,782
15 Dec 16	13.90000 +0.30	14.10	13.51	13.70	580,040
14 Dec 16	13.60000 -0.10	13.90	13.10	13.65	717,668
13 Dec 16	13.70000 -0.45	14.30	13.50	14.25	551,199
12 Dec 16	14.15000 -0.75	14.95	13.90	14.95	1,164,611
09 Dec 16	14.90000 -0.55	15.90	14.75	15.60	863,957
08 Dec 16	15.45000 +0.20	15.55	14.80	15.30	657,903
07 Dec 16	15.25000 -0.15	15.45	14.70	15.10	502,551
06 Dec 16	15.40000 -0.50	16.15	14.95	15.95	571,251
05 Dec 16	15.90000 +0.55	16.10	15.55	15.65	641,919
02 Dec 16	15.35000 +0.20	15.60	15.00	15.15	542,279
01 Dec 16	15.15000 -0.20	15.40	14.70	15.25	1,029,795
30 Nov 16	15.35000 +0.60	15.95	14.75	14.75	1,317,985
29 Nov 16	14.75000 -0.45	15.25	14.35	15.15	3,564,612
28 Nov 16	15.20000 -0.80	15.95	15.07	15.95	918,933
25 Nov 16	16.00000 -0.55	16.20	14.82	16.20	1,233,994
23 Nov 16	16.55000 +0.05	16.75	15.80	16.25	549,201
22 Nov 16	16.50000 -1.40	18.00	16.35	18.00	859,823
21 Nov 16	17.90000 -1.10	19.15	17.65	19.00	1,067,155
18 Nov 16	19.00000 -0.75	19.85	18.45	19.85	766,435
17 Nov 16	19.75000 +0.10	20.10	19.30	19.65	481,771
16 Nov 16	19.65000 -0.70	20.85	19.55	20.25	645,889
15 Nov 16	20.35000 +0.70	20.80	19.65	19.65	766,226
14 Nov 16	19.65000 +0.65	19.95	18.40	19.15	1,193,960
11 Nov 16	19.00000 +0.55	19.45	18.10	18.30	852,756
10 Nov 16	18.45000 +0.60	18.65	17.70	18.25	784,755
09 Nov 16	17.85000 +1.80	18.58	16.50	16.50	1,248,963
08 Nov 16	16.05000 +0.30	16.30	15.50	15.80	610,750
07 Nov 16	15.75000 +0.85	16.00	14.85	15.00	638,349
04 Nov 16	14.90000 +0.85	14.90	14.00	14.00	375,594
03 Nov 16	14.05000 -0.35	14.55	13.95	14.35	642,113
02 Nov 16	14.40000 -0.45	15.05	14.35	14.85	327,544
01 Nov 16	14.85000 +0.00	15.15	14.25	14.85	397,064
31 Oct 16	14.85000 -0.30	15.25	14.50	15.10	440,787
28 Oct 16	15.15000 -0.20	15.55	14.95	15.35	442,009
27 Oct 16	15.35000 -0.40	16.10	15.35	15.90	251,064
26 Oct 16	15.75000 -0.15	16.48	15.60	16.20	317,682
25 Oct 16	15.90000 -0.40	16.50	15.85	16.35	552,923
24 Oct 16	16.30000 -0.10	16.70	16.24	16.55	355,909
21 Oct 16	16.40000 +0.10	16.65	16.00	16.10	498,127
20 Oct 16	16.30000 +0.70	16.48	15.35	15.50	706,882
19 Oct 16	15.60000 +0.20	15.70	14.90	15.50	530,225
18 Oct 16	15.40000 -0.30	15.95	15.25	15.85	390,499
17 Oct 16	15.70000 +0.09	15.90	14.75	15.70	680,659
14 Oct 16	15.61000 +0.19	15.87	15.17	15.45	564,364
13 Oct 16	15.42000 -0.28	15.80	15.15	15.64	516,575
12 Oct 16	15.70000 -0.59	16.46	15.63	16.35	456,107
11 Oct 16	16.29000 -0.91	17.30	16.08	17.00	578,634
10 Oct 16	17.20000 +0.37	17.47	16.90	16.90	487,487
07 Oct 16	16.83000 -0.20	17.23	16.40	17.10	638,526
06 Oct 16	17.03000 -0.17	17.46	16.63	17.34	573,097
05 Oct 16	17.20000 +1.11	18.24	16.07	16.23	1,136,593
04 Oct 16	16.09000 -0.52	16.86	15.88	16.74	682,062
03 Oct 16	16.61000 -0.62	16.66	15.13	16.46	1,867,112
30 Sep 16	17.23000 +0.13	17.57	16.84	17.13	377,205
29 Sep 16	17.10000 -0.60	17.70	17.07	17.61	305,969
28 Sep 16	17.70000 +0.08	17.80	17.25	17.75	313,833
27 Sep 16	17.62000 +0.33	17.63	16.83	17.23	418,965
26 Sep 16	17.29000 -0.89	18.16	17.26	18.16	489,980
23 Sep 16	18.18000 -0.22	18.46	17.72	18.30	638,059
22 Sep 16	18.40000 -1.36	19.92	18.00	19.80	1,016,562
21 Sep 16	19.76000 -0.10	20.12	19.16	20.03	497,735
20 Sep 16	19.86000 +0.56	20.04	19.22	19.50	439,778
19 Sep 16	19.30000 +0.04	19.52	18.98	19.45	462,243
16 Sep 16	19.26000 -0.23	19.58	18.80	19.42	639,584
15 Sep 16	19.49000 -0.14	19.70	18.70	19.70	515,664
14 Sep 16	19.63000 +0.35	20.20	19.34	19.44	461,786
13 Sep 16	19.28000 -0.11	19.78	18.30	19.19	917,394
12 Sep 16	19.39000 +0.59	19.47	18.42	18.55	838,625
09 Sep 16	18.80000 -0.07	18.97	18.48	18.55	860,494
08 Sep 16	18.87000 +0.42	18.89	18.05	18.22	366,089
07 Sep 16	18.45000 +0.21	18.49	17.88	18.15	367,987
06 Sep 16	18.24000 +0.54	18.28	17.70	17.94	399,790
02 Sep 16	17.70000 -0.63	18.43	17.66	18.42	414,202
01 Sep 16	18.33000 -0.27	18.95	17.84	18.54	594,199
31 Aug 16	18.60000 -0.61	19.36	18.22	19.05	589,072
30 Aug 16	19.21000 +0.24	19.47	18.66	18.87	321,134
29 Aug 16	18.97000 -0.41	19.33	18.69	19.33	308,213
26 Aug 16	19.38000 +0.11	19.99	19.15	19.24	358,334
25 Aug 16	19.27000 -0.58	20.07	18.72	19.79	596,929
24 Aug 16	19.85000 -1.03	21.24	19.74	20.91	886,860
23 Aug 16	20.88000 -0.13	21.24	20.71	21.01	252,546
22 Aug 16	21.01000 +0.19	21.01	20.41	20.78	607,817
19 Aug 16	20.82000 -0.09	20.91	20.63	20.88	417,469
18 Aug 16	20.91000 -0.28	21.15	20.68	21.13	763,885
17 Aug 16	21.19000 -0.16	21.55	20.67	21.47	813,053
16 Aug 16	21.35000 +0.69	22.01	20.65	20.65	923,998
15 Aug 16	20.66000 +0.25	20.69	20.07	20.55	501,301
12 Aug 16	20.41000 +0.18	20.58	19.84	20.27	529,959
11 Aug 16	20.23000 -0.10	20.54	19.62	20.27	1,616,495
10 Aug 16	20.33000 +0.47	24.00	20.10	23.36	6,574,897
09 Aug 16	19.86000 +1.12	19.95	18.35	18.39	538,849
08 Aug 16	18.74000 -0.16	19.36	18.35	19.07	237,829
05 Aug 16	18.90000 -0.04	19.15	18.41	18.99	305,523
04 Aug 16	18.94000 -0.49	20.25	18.70	19.58	552,337
03 Aug 16	19.43000 +1.23	19.76	17.75	17.92	859,970
02 Aug 16	18.20000 +1.30	18.92	16.90	16.95	1,972,174
01 Aug 16	16.90000 +0.28	19.55	16.55	18.57	3,724,663
29 Jul 16	16.62000 -0.12	17.06	16.38	16.70	268,783
28 Jul 16	16.74000 -1.51	18.33	16.42	18.12	579,989
27 Jul 16	18.25000 +1.64	18.35	16.66	16.68	510,994
26 Jul 16	16.61000 +0.09	16.70	16.13	16.37	311,634
25 Jul 16	16.52000 -0.13	16.94	16.20	16.65	264,681
22 Jul 16	16.65000 +0.46	16.74	15.92	16.16	407,676
21 Jul 16	16.19000 -0.41	16.91	15.98	16.70	354,063
20 Jul 16	16.60000 +0.84	16.71	15.36	15.78	645,545
19 Jul 16	15.76000 -1.06	17.02	15.71	16.87	438,042
18 Jul 16	16.82000 -0.34	17.18	16.26	17.14	433,421
15 Jul 16	17.16000 +0.72	17.45	16.27	16.52	553,165
14 Jul 16	16.44000 -0.14	16.81	16.20	16.69	448,307
13 Jul 16	16.58000 -1.30	18.20	16.45	17.81	633,128
12 Jul 16	17.88000 -0.12	18.27	17.60	18.21	434,467
11 Jul 16	18.00000 -0.68	19.09	17.92	18.89	437,043
08 Jul 16	18.68000 +0.67	18.75	17.82	18.12	524,098
07 Jul 16	18.01000 +0.26	18.45	17.73	17.82	347,707
06 Jul 16	17.75000 -0.22	18.10	17.49	17.70	613,610
05 Jul 16	17.97000 -0.33	18.44	17.70	18.40	478,209
01 Jul 16	18.30000 +0.25	18.54	17.87	18.12	415,580
30 Jun 16	18.05000 +0.05	18.07	17.56	18.00	462,945
29 Jun 16	18.00000 +0.17	18.15	17.66	17.93	387,243
28 Jun 16	17.83000 +0.37	18.18	17.56	17.60	460,976
27 Jun 16	17.46000 +0.26	17.76	16.55	16.97	581,554
24 Jun 16	17.20000 -0.94	17.66	16.90	17.05	598,695
23 Jun 16	18.14000 +0.25	18.53	17.92	18.29	384,281
22 Jun 16	17.89000 -0.20	18.25	17.53	18.00	380,769
21 Jun 16	18.09000 -0.32	18.73	17.64	18.44	333,162
20 Jun 16	18.41000 +0.85	18.48	17.49	17.87	318,351
17 Jun 16	17.56000 -0.25	18.10	17.49	17.77	768,256
16 Jun 16	17.81000 -0.66	18.29	17.49	18.27	298,603
15 Jun 16	18.47000 +0.32	18.93	18.15	18.41	274,681
14 Jun 16	18.15000 +0.01	18.60	17.59	18.02	481,907
13 Jun 16	18.14000 -1.03	19.25	18.06	18.97	515,501
10 Jun 16	19.16500 -0.42	19.74	19.00	19.27	460,084
09 Jun 16	19.59000 -0.40	20.14	19.25	19.84	420,475
08 Jun 16	19.99000 -0.77	20.80	19.70	20.77	344,784
07 Jun 16	20.76000 -0.30	21.09	20.49	20.85	246,295
06 Jun 16	21.06000 +1.07	21.08	19.68	20.14	451,425
03 Jun 16	19.99000 -0.93	21.04	19.91	20.89	393,282
02 Jun 16	20.92000 +0.20	21.08	20.60	20.63	427,477
01 Jun 16	20.72000 -0.68	21.38	20.46	21.21	468,858
31 May 16	21.40000 +2.24	21.46	19.26	19.62	781,014
27 May 16	19.16000 -0.04	19.42	18.86	19.34	241,740
26 May 16	19.20000 -1.37	20.39	18.85	20.28	550,425
25 May 16	20.57000 +0.04	21.08	20.15	20.74	407,359
24 May 16	20.53000 +0.94	20.76	19.43	19.76	599,386
23 May 16	19.59000 +0.12	20.22	18.75	19.40	622,221
20 May 16	19.47000 +1.64	19.51	17.74	17.93	698,892
19 May 16	17.83000 +0.25	18.25	16.80	17.42	513,096
18 May 16	17.58000 -0.07	18.24	17.27	17.42	427,406
17 May 16	17.65000 +0.41	17.78	17.01	17.12	642,616
16 May 16	17.24000 +0.91	17.34	16.21	16.40	538,733
13 May 16	16.33000 -0.07	16.65	15.74	16.20	519,593
12 May 16	16.40000 +0.41	16.78	15.50	16.15	545,305
11 May 16	15.99000 -0.60	16.80	15.86	16.53	399,105
10 May 16	16.59000 -0.59	17.49	16.43	17.42	380,118
09 May 16	17.18000 +0.34	17.53	16.50	16.80	495,903
06 May 16	16.84000 -1.82	18.61	16.18	18.14	1,336,624
05 May 16	18.66000 -1.14	20.53	18.21	19.78	601,187
04 May 16	19.80000 -2.38	22.39	19.50	22.12	731,847
03 May 16	22.18000 -0.15	22.90	22.06	22.35	668,625
02 May 16	22.33000 +0.89	22.36	21.27	21.67	435,695
29 Apr 16	21.44000 -0.17	21.98	21.26	21.69	380,406
28 Apr 16	21.61000 +0.20	21.90	20.67	21.27	372,426
27 Apr 16	21.41000 -0.25	21.75	21.14	21.43	328,912
26 Apr 16	21.66000 -0.79	22.54	19.70	22.54	1,126,146
25 Apr 16	22.45000 -0.71	23.17	22.26	23.00	293,379
22 Apr 16	23.16000 +0.94	23.44	21.93	22.22	418,682
21 Apr 16	22.22000 +0.02	22.65	21.80	22.04	440,600
20 Apr 16	22.20000 -0.38	22.90	21.72	22.36	557,042
19 Apr 16	22.58000 +1.09	25.46	21.56	25.30	2,623,098
18 Apr 16	21.49000 +0.58	22.27	20.60	20.69	660,507
15 Apr 16	20.91000 +0.42	21.23	19.56	20.50	442,761
14 Apr 16	20.49000 +0.08	21.05	20.05	20.40	346,511
13 Apr 16	20.41000 +0.89	20.42	19.36	19.58	444,805
12 Apr 16	19.52000 -0.22	20.17	19.21	19.65	368,039
11 Apr 16	19.74000 -0.84	21.00	19.69	20.78	307,713
08 Apr 16	20.58000 +0.01	21.01	20.10	20.92	375,268
07 Apr 16	20.57000 +0.16	21.24	19.49	20.20	634,310
06 Apr 16	20.41000 +0.76	20.47	19.64	19.85	618,996
05 Apr 16	19.65000 -0.46	20.23	19.23	19.72	406,680
04 Apr 16	20.11000 -0.79	21.94	19.92	21.20	532,234
01 Apr 16	20.90000 +1.91	21.20	18.37	18.85	786,411
31 Mar 16	18.99000 -0.38	19.95	18.92	19.48	523,950
30 Mar 16	19.37000 -0.31	20.00	18.82	19.60	872,717
29 Mar 16	19.68000 +3.43	19.79	15.86	16.15	1,149,967
28 Mar 16	16.25000 -0.08	16.56	15.76	16.42	855,339
24 Mar 16	16.33000 -0.29	17.32	15.95	16.36	555,382
23 Mar 16	16.62000 -0.81	17.81	16.41	17.38	370,404
22 Mar 16	17.43000 +0.33	17.45	16.70	16.92	556,472
21 Mar 16	17.10000 +0.03	17.70	16.91	16.91	407,718
18 Mar 16	17.07000 +0.87	17.30	15.57	16.37	1,012,861
17 Mar 16	16.20000 -0.65	17.16	15.58	16.77	776,946
16 Mar 16	16.85000 -1.14	18.02	16.45	17.75	587,282
15 Mar 16	17.99000 -1.25	19.73	17.96	18.89	508,573
14 Mar 16	19.24000 +0.46	20.12	18.48	18.70	827,473
11 Mar 16	18.78000 +0.45	18.99	17.65	18.63	565,857
10 Mar 16	18.33000 +0.38	19.00	17.53	17.92	545,977
09 Mar 16	17.95000 +0.49	18.26	17.07	17.56	601,404
08 Mar 16	17.46000 -1.02	18.72	17.33	18.29	425,629
07 Mar 16	18.48000 +1.02	19.08	17.13	17.23	551,459
04 Mar 16	17.46000 -0.21	18.43	17.24	18.25	658,077
03 Mar 16	17.67000 -0.08	18.12	16.38	17.50	1,257,725
02 Mar 16	17.75000 +0.16	17.94	16.94	17.53	641,972
01 Mar 16	17.59000 +1.71	17.94	15.22	15.95	1,613,229
29 Feb 16	15.88000 -2.85	19.40	15.60	18.96	1,838,324
26 Feb 16	18.73000 +0.52	19.02	17.44	18.56	457,964
25 Feb 16	18.21000 +0.15	18.85	17.53	18.04	559,873
24 Feb 16	18.06000 +0.36	18.18	16.39	17.54	660,793
23 Feb 16	17.70000 -1.72	19.32	17.70	19.14	976,183
22 Feb 16	19.42000 +1.25	20.03	18.11	18.19	734,991
19 Feb 16	18.17000 -0.16	18.59	17.31	18.16	482,306
18 Feb 16	18.33000 -0.98	19.98	18.25	19.37	491,270
17 Feb 16	19.31000 +0.71	19.72	18.72	18.93	574,459
16 Feb 16	18.60000 +0.48	19.20	18.16	18.50	550,788
12 Feb 16	18.12000 +0.17	18.50	17.04	18.48	712,243
11 Feb 16	17.95000 -0.53	18.56	16.96	17.84	635,946
10 Feb 16	18.48000 -0.28	20.77	18.10	18.93	715,571
09 Feb 16	18.76000 +1.41	19.42	16.65	16.86	1,013,581
08 Feb 16	17.35000 -1.94	19.32	16.23	18.65	1,320,172
05 Feb 16	19.29000 -1.51	21.17	19.02	20.63	601,303
04 Feb 16	20.80000 +0.96	21.25	19.38	19.64	442,302
03 Feb 16	19.84000 -0.21	20.62	18.02	20.26	905,055
02 Feb 16	20.05000 -1.27	21.15	19.83	20.97	657,325
01 Feb 16	21.32000 +0.33	21.68	19.92	20.90	670,945
29 Jan 16	20.99000 +0.30	22.00	20.41	20.83	498,050
28 Jan 16	20.69000 -2.07	23.49	20.37	23.38	682,172
27 Jan 16	22.76000 -0.79	23.70	22.41	23.58	963,605
26 Jan 16	23.55000 +0.10	24.05	21.93	23.80	692,529
25 Jan 16	23.45000 +0.18	24.05	21.83	23.02	948,058
22 Jan 16	23.27000 +2.37	23.40	20.33	21.47	889,757
21 Jan 16	20.90000 +0.48	21.99	19.69	20.38	866,681
20 Jan 16	20.42000 +1.14	21.00	18.07	18.79	873,143
19 Jan 16	19.28000 -3.43	22.89	16.75	22.41	2,253,250
15 Jan 16	22.71000 -0.51	23.06	20.80	21.48	914,721
14 Jan 16	23.22000 +0.74	23.71	20.97	22.82	1,247,109
13 Jan 16	22.48000 -1.31	24.37	22.10	23.97	548,861
12 Jan 16	23.79000 +1.38	24.64	22.54	22.90	687,948
11 Jan 16	22.41000 -1.21	24.05	21.40	23.67	784,135
08 Jan 16	23.62000 -1.30	25.84	23.50	25.33	655,933
07 Jan 16	24.92000 -2.56	27.13	24.78	26.56	965,285
06 Jan 16	27.48000 -0.10	28.10	26.42	26.85	768,568
05 Jan 16	27.58000 +2.52	27.88	24.94	24.94	701,883
04 Jan 16	25.06000 -1.64	26.68	24.52	26.09	983,268
31 Dec 15	26.70000 -1.34	28.63	26.43	27.93	937,568
30 Dec 15	28.04000 -1.30	29.38	27.89	29.04	503,331
29 Dec 15	29.34000 +0.61	29.99	27.81	28.95	736,762
28 Dec 15	28.73000 +1.10	29.08	26.89	27.54	518,091
24 Dec 15	27.63000 +0.19	28.04	26.80	27.28	305,861
23 Dec 15	27.44000 -1.97	29.75	27.34	29.41	603,045
22 Dec 15	29.41000 +1.50	29.89	26.68	28.08	566,785
21 Dec 15	27.91000 +2.20	27.95	25.56	26.00	502,690
18 Dec 15	25.71000 -0.25	26.84	25.61	25.90	1,288,514
17 Dec 15	25.96000 -0.93	27.24	25.76	27.10	436,337
16 Dec 15	26.89000 +0.73	27.19	26.02	26.29	427,454
15 Dec 15	26.16000 +0.59	26.81	25.29	25.93	485,271
14 Dec 15	25.57000 -1.15	27.13	25.01	26.85	538,660
11 Dec 15	26.72000 -1.49	28.19	26.59	27.60	376,855
10 Dec 15	28.21000 +2.04	28.78	26.65	26.65	427,105
09 Dec 15	26.17000 -1.34	27.52	25.77	27.24	401,040
08 Dec 15	27.51000 +1.03	27.63	25.28	25.47	397,675
07 Dec 15	26.48000 -1.77	28.56	26.17	27.99	786,892
04 Dec 15	28.25000 +0.58	28.27	27.19	27.45	341,649
03 Dec 15	27.67000 -2.48	30.09	26.85	30.09	685,246
02 Dec 15	30.15000 -0.73	31.00	29.50	30.94	398,968
01 Dec 15	30.88000 +0.93	30.98	28.80	29.91	853,355
30 Nov 15	29.95000 +0.17	31.32	28.31	30.08	1,018,401
27 Nov 15	29.78000 -0.27	30.46	29.32	30.00	325,191
25 Nov 15	30.05000 +0.55	30.87	29.61	29.67	640,210
24 Nov 15	29.50000 +1.53	29.95	27.28	27.71	801,045
23 Nov 15	27.97000 +1.76	28.17	25.70	26.00	562,427
20 Nov 15	26.21000 -0.32	27.21	26.09	26.67	266,136
19 Nov 15	26.53000 -1.92	28.75	26.12	28.09	650,974
18 Nov 15	28.45000 +1.64	28.50	26.55	27.05	515,420
17 Nov 15	26.81000 +1.20	27.69	25.51	25.76	642,343
16 Nov 15	25.61000 +0.68	26.13	24.78	24.97	443,718
13 Nov 15	24.93000 -0.55	25.74	24.35	25.48	565,267
12 Nov 15	25.48000 -2.17	27.55	25.39	27.55	560,112
11 Nov 15	27.65000 -1.67	29.63	27.60	29.32	360,259
10 Nov 15	29.32000 +1.23	29.78	27.70	28.10	617,873
09 Nov 15	28.09000 +1.61	29.01	25.90	26.50	556,159
06 Nov 15	26.48000 -1.75	28.00	24.51	28.00	931,146
05 Nov 15	28.23000 -0.54	29.98	27.45	29.69	380,235
04 Nov 15	28.77000 -1.37	30.99	28.58	30.25	594,908
03 Nov 15	30.14000 +0.28	31.19	28.01	29.63	710,492
02 Nov 15	29.86000 +2.44	30.98	26.00	26.93	996,844
30 Oct 15	27.42000 -0.05	27.93	26.69	27.21	428,870
29 Oct 15	27.47000 -0.38	29.13	26.98	28.00	864,239
28 Oct 15	27.85000 +3.53	27.96	23.42	24.50	1,167,664
27 Oct 15	24.32000 +1.85	24.56	22.14	22.33	737,358
26 Oct 15	22.47000 +0.84	22.87	21.03	21.63	425,642
23 Oct 15	21.63000 +0.48	22.24	20.93	21.33	507,257
22 Oct 15	21.15000 -1.83	23.35	21.04	22.98	1,031,354
21 Oct 15	22.98000 +1.64	23.21	20.84	21.77	959,988
20 Oct 15	21.34000 -1.23	22.57	21.03	22.55	828,872
19 Oct 15	22.57000 -1.17	24.01	21.53	23.49	658,711
16 Oct 15	23.74000 -0.15	24.80	23.17	23.85	493,544
15 Oct 15	23.89000 +0.61	23.91	22.54	23.16	726,514
14 Oct 15	23.28000 -0.65	24.62	21.60	24.23	1,713,613
13 Oct 15	23.93000 -4.37	28.15	23.65	27.81	1,252,102
12 Oct 15	28.30000 +2.58	28.50	25.77	25.89	1,269,185
09 Oct 15	25.72000 -0.93	27.01	25.01	26.55	909,136
08 Oct 15	26.65000 +0.58	26.81	24.83	25.58	1,430,329
07 Oct 15	26.07000 +2.30	26.73	23.24	23.80	1,658,474
06 Oct 15	23.77000 -3.01	27.25	23.11	26.50	1,256,221
05 Oct 15	26.78000 -0.92	29.30	26.31	27.68	1,731,315
02 Oct 15	27.70000 +2.70	27.75	23.61	24.42	1,666,947
01 Oct 15	25.00000 +0.60	25.13	22.52	24.27	2,795,658
30 Sep 15	24.40000 +3.06	24.90	21.50	21.83	3,456,988
29 Sep 15	21.34000 -2.01	24.74	21.16	23.27	3,471,046
28 Sep 15	23.35000 -7.17	30.81	20.82	30.80	7,291,388
25 Sep 15	30.52000 -6.35	37.22	30.06	37.16	3,565,597
24 Sep 15	36.87000 -3.94	40.94	35.12	40.58	3,915,828
23 Sep 15	40.81000 +7.25	42.25	39.56	40.92	9,049,132
22 Sep 15	33.56000 -1.11	35.41	32.87	34.14	2,250,002
21 Sep 15	34.67000 -2.43	37.98	33.49	37.11	1,214,476
18 Sep 15	37.10000 +1.59	37.22	34.81	35.20	1,193,745
17 Sep 15	35.51000 -1.04	36.64	35.10	36.31	681,550
16 Sep 15	36.55000 -0.56	37.58	36.12	37.58	633,517
15 Sep 15	37.11000 +0.09	37.62	36.64	37.12	535,121
14 Sep 15	37.02000 -0.92	37.97	36.39	37.97	803,038
11 Sep 15	37.94000 -0.45	38.61	37.09	38.19	830,360
10 Sep 15	38.39000 -0.46	39.90	38.19	38.78	852,825
09 Sep 15	38.85000 -2.66	41.99	38.63	41.61	1,357,722
08 Sep 15	41.51000 +3.83	42.24	37.50	38.47	2,170,252
04 Sep 15	37.68000 +1.40	37.99	34.60	35.71	931,570
03 Sep 15	36.28000 -0.84	39.12	36.12	37.64	956,851
02 Sep 15	37.12000 +1.37	37.15	35.20	37.01	1,109,433
01 Sep 15	35.75000 -2.71	37.85	35.01	37.44	4,549,780
31 Aug 15	38.46000 +3.00	39.02	36.19	36.99	2,362,016
28 Aug 15	35.46000 +0.10	36.08	34.79	35.38	396,100
27 Aug 15	35.36000 +1.96	35.48	33.51	33.80	638,810
26 Aug 15	33.40000 +0.35	34.40	31.54	34.22	1,101,858
25 Aug 15	33.05000 -0.95	36.00	32.41	35.72	869,057
24 Aug 15	34.00000 -1.05	37.85	32.27	32.76	1,564,150
21 Aug 15	35.05000 +2.04	35.95	32.03	32.18	1,379,027
20 Aug 15	33.01000 +0.66	34.11	31.80	32.35	819,177
19 Aug 15	32.35000 +0.11	32.90	31.78	32.00	367,844
18 Aug 15	32.24000 +0.58	32.65	31.58	31.77	386,153
17 Aug 15	31.66000 +2.06	31.98	29.56	29.74	429,605
14 Aug 15	29.60000 -1.33	31.10	29.02	30.79	320,458
13 Aug 15	30.93000 +0.90	31.96	30.13	30.13	428,950
12 Aug 15	30.03000 +0.01	30.13	27.94	29.60	609,673
11 Aug 15	30.02000 -0.88	31.32	29.76	30.35	342,870
10 Aug 15	30.90000 -0.68	32.00	30.66	31.40	373,615
07 Aug 15	31.58000 +0.21	31.70	28.88	31.20	703,191
06 Aug 15	31.37000 -2.26	33.99	30.56	33.80	568,363
05 Aug 15	33.63000 +0.70	33.87	32.98	33.08	226,285
04 Aug 15	32.93000 -0.07	33.80	32.69	33.00	313,607
03 Aug 15	33.00000 +0.66	33.64	32.25	32.42	295,449
31 Jul 15	32.34000 +0.65	32.74	31.62	31.69	764,862
30 Jul 15	31.69000 -0.99	32.73	31.38	32.73	372,294
29 Jul 15	32.68000 -1.21	34.05	32.21	33.64	289,907
28 Jul 15	33.89000 +1.59	34.14	31.36	32.21	480,101
27 Jul 15	32.30000 +0.55	32.55	30.48	31.24	683,157
24 Jul 15	31.75000 -1.28	33.17	31.60	32.76	379,488
23 Jul 15	33.03000 -0.86	34.50	32.89	33.71	352,075
22 Jul 15	33.89000 +0.03	34.75	31.22	33.35	844,290
21 Jul 15	33.86000 -2.06	36.37	33.25	35.89	699,964
20 Jul 15	35.92000 +0.03	36.81	35.42	36.75	768,769
17 Jul 15	35.89000 +1.24	35.98	34.01	34.63	856,787
16 Jul 15	34.65000 +0.33	34.99	33.64	34.40	498,473
15 Jul 15	34.32000 +1.57	35.97	32.10	33.11	1,406,344
14 Jul 15	32.75000 +0.99	33.20	31.75	31.75	446,118
13 Jul 15	31.76000 -0.73	33.21	31.41	32.94	631,524
10 Jul 15	32.49000 +2.33	32.74	30.30	30.83	661,280
09 Jul 15	30.16000 +0.89	30.64	29.51	29.81	304,249
08 Jul 15	29.27000 -0.20	29.52	28.77	28.99	455,543
07 Jul 15	29.47000 +0.13	29.62	28.50	29.29	468,830
06 Jul 15	29.34000 -0.86	30.28	28.83	29.75	672,430
02 Jul 15	30.20000 -0.65	30.84	30.03	30.84	267,331
01 Jul 15	30.85000 -0.31	31.79	30.34	31.42	465,621
30 Jun 15	31.16000 +1.69	31.70	29.80	30.33	916,300
29 Jun 15	29.46500 -0.81	30.23	29.13	29.23	973,135
26 Jun 15	30.27000 +0.88	30.86	29.44	30.09	1,492,057
25 Jun 15	29.39000 -0.24	29.90	27.71	29.51	1,492,847
24 Jun 15	29.63000 -2.10	31.91	29.52	31.70	1,351,695
23 Jun 15	31.73000 -2.12	33.78	31.32	33.75	1,367,736
22 Jun 15	33.85000 +1.40	34.03	32.31	32.54	935,615
19 Jun 15	32.45000 +0.20	32.96	31.94	32.64	2,218,134
18 Jun 15	32.25000 +0.11	32.78	31.74	32.00	678,186
17 Jun 15	32.14000 +0.03	32.51	31.28	31.50	1,459,228
16 Jun 15	32.11000 +0.26	32.35	30.84	32.31	1,991,511
15 Jun 15	31.85000 +1.28	32.22	29.69	30.28	2,520,653
12 Jun 15	30.57000 +2.47	31.38	27.79	27.92	2,824,579
11 Jun 15	28.10000 -0.76	28.97	27.44	28.54	1,681,401
10 Jun 15	28.86000 +2.78	29.75	25.35	25.64	7,855,518
09 Jun 15	26.08000 -0.32	26.40	25.78	26.02	692,434
08 Jun 15	26.40000 +0.20	26.75	25.55	26.43	973,737
05 Jun 15	26.20000 -0.12	27.40	24.84	26.22	2,301,487
04 Jun 15	26.32000 -0.30	26.96	25.07	25.98	3,570,685
03 Jun 15	26.62000 +3.43	27.29	23.70	23.90	8,338,878
02 Jun 15	23.19000 -1.18	24.50	22.55	23.58	3,158,114
01 Jun 15	24.37000 +4.61	24.59	19.30	21.14	8,703,983
29 May 15	19.76000 +7.41	21.22	16.56	17.25	19,437,836
28 May 15	12.35000 +0.22	12.85	11.54	12.05	1,426,752
27 May 15	12.13000 +0.00	12.34	11.93	12.15	252,341
26 May 15	12.13000 -0.34	12.83	12.03	12.43	436,164
22 May 15	12.47000 -0.22	13.02	12.45	12.68	310,072
21 May 15	12.69000 +0.29	12.83	12.07	12.51	191,980
20 May 15	12.40000 -0.15	12.69	12.08	12.59	166,542
19 May 15	12.55000 -1.24	13.94	12.44	13.74	336,892
18 May 15	13.79000 -0.34	14.13	13.53	14.12	609,253
15 May 15	14.13000 +1.44	14.19	12.57	12.88	524,553
14 May 15	12.69000 +0.62	12.70	11.86	12.27	225,981
13 May 15	12.07000 -0.19	12.34	11.97	12.34	160,365
12 May 15	12.26000 +0.25	12.36	11.78	11.89	165,347
11 May 15	12.01000 -0.25	12.32	11.96	12.29	235,080
08 May 15	12.26000 +0.41	12.65	11.75	11.99	185,943
07 May 15	11.85000 +0.44	11.94	11.29	11.51	188,850
06 May 15	11.41000 +0.27	11.61	11.10	11.13	219,259
05 May 15	11.14000 -0.39	11.70	10.87	11.46	440,006
04 May 15	11.53000 +0.52	11.61	10.95	10.97	399,657
01 May 15	11.01000 +0.21	11.52	10.60	10.82	289,180
30 Apr 15	10.80000 -0.75	11.58	10.72	11.47	295,358
29 Apr 15	11.55000 -0.45	12.07	11.55	11.93	249,643
28 Apr 15	12.00000 -0.61	12.66	11.92	12.57	317,474
27 Apr 15	12.61000 -1.57	14.31	12.61	14.04	375,816
24 Apr 15	14.18000 -0.06	14.37	14.08	14.32	94,135
23 Apr 15	14.24000 +0.07	14.35	13.92	14.15	114,503
22 Apr 15	14.17000 -0.02	14.39	13.88	14.20	106,435
21 Apr 15	14.19000 +0.17	14.48	13.96	14.07	161,278
20 Apr 15	14.02000 +0.72	14.13	13.26	13.39	133,361
17 Apr 15	13.30000 -0.93	14.23	12.94	14.10	364,012
16 Apr 15	14.23000 -0.02	14.39	14.21	14.24	341,792
15 Apr 15	14.25000 -0.26	14.58	14.20	14.58	244,824
14 Apr 15	14.51000 -0.39	14.93	14.40	14.90	146,800
13 Apr 15	14.90000 +0.03	15.03	14.82	14.82	286,130
10 Apr 15	14.87000 +0.23	15.00	14.55	14.60	98,529
09 Apr 15	14.64000 +0.07	15.06	14.33	14.53	145,815
08 Apr 15	14.57000 +0.31	14.77	14.21	14.23	336,128
07 Apr 15	14.26000 +0.14	14.60	13.89	14.07	208,666
06 Apr 15	14.12000 +0.05	14.25	13.61	14.02	361,170
02 Apr 15	14.07000 -0.15	14.79	14.01	14.32	166,191
01 Apr 15	14.22000 -0.33	14.47	13.90	14.47	145,662
31 Mar 15	14.55000 +0.12	14.80	14.27	14.35	114,734
30 Mar 15	14.43000 +0.21	14.59	14.08	14.21	124,117
27 Mar 15	14.22000 +0.23	14.79	13.93	14.02	165,649
26 Mar 15	13.99000 -0.22	14.45	13.72	14.10	180,914
25 Mar 15	14.21000 -0.88	15.72	14.07	15.08	234,377
24 Mar 15	15.09000 -0.64	16.01	15.01	15.75	295,577
23 Mar 15	15.73000 -0.38	16.15	15.63	15.91	221,194
20 Mar 15	16.11000 -0.04	16.49	15.65	16.31	491,208
19 Mar 15	16.15000 +1.19	16.23	15.12	15.98	527,446
18 Mar 15	14.96000 +0.02	15.17	14.83	15.01	98,524
17 Mar 15	14.94000 +0.19	15.00	14.57	14.75	156,637
16 Mar 15	14.75000 +0.13	14.78	14.29	14.41	130,187
13 Mar 15	14.62000 +0.63	14.93	13.44	13.93	223,958
12 Mar 15	13.99000 -0.85	15.09	13.60	15.09	340,207
11 Mar 15	14.84000 +0.22	15.15	14.46	14.70	171,280
10 Mar 15	14.62000 +0.07	15.08	14.08	14.35	274,003
09 Mar 15	14.55000 -0.03	14.79	14.29	14.64	473,911
06 Mar 15	14.58000 -0.89	15.33	14.25	15.31	499,499
05 Mar 15	15.47000 +1.45	15.86	13.96	14.12	1,163,936
04 Mar 15	14.02000 +1.00	14.09	12.77	12.93	451,432
03 Mar 15	13.02000 -0.31	13.47	12.92	13.34	165,976
02 Mar 15	13.33000 +0.34	13.48	12.89	13.00	275,883
27 Feb 15	12.99000 +0.41	13.18	12.31	12.50	426,704
26 Feb 15	12.58000 +1.01	12.88	11.50	11.55	283,011
25 Feb 15	11.57000 +0.30	11.69	11.24	11.33	308,211
24 Feb 15	11.27000 +0.13	11.47	10.99	11.18	410,774
23 Feb 15	11.14000 +0.07	11.39	10.97	11.06	88,952
20 Feb 15	11.07000 -0.18	11.38	10.95	11.28	209,935
19 Feb 15	11.25000 +0.30	11.49	10.81	10.91	149,572
18 Feb 15	10.95000 +0.52	11.05	10.31	10.46	175,938
17 Feb 15	10.43000 +0.14	10.81	9.98	10.20	128,232
13 Feb 15	10.29000 +0.39	10.39	9.73	9.88	168,529
12 Feb 15	9.90000 +0.76	10.00	9.06	9.19	201,887
11 Feb 15	9.14000 -0.19	9.80	8.96	9.27	211,438
10 Feb 15	9.33000 +0.33	9.52	8.93	9.10	127,678
09 Feb 15	9.00000 +0.72	9.50	8.10	8.41	231,645
06 Feb 15	8.28000 -0.02	8.59	8.20	8.30	63,452
05 Feb 15	8.30000 +0.16	8.43	8.02	8.17	62,184
04 Feb 15	8.14000 -0.19	8.46	8.07	8.26	94,038
03 Feb 15	8.33000 +0.26	8.44	7.91	8.08	64,088
02 Feb 15	8.07000 +0.17	8.31	7.88	7.93	49,197
30 Jan 15	7.90000 -0.46	8.61	7.86	8.27	216,664
29 Jan 15	8.36000 -0.02	8.53	7.97	8.42	118,554
28 Jan 15	8.38000 -0.17	8.64	8.08	8.61	95,983
27 Jan 15	8.55000 +0.19	8.72	8.19	8.19	78,305
26 Jan 15	8.36000 +0.11	8.59	7.99	8.25	106,939
23 Jan 15	8.25000 +0.42	8.28	7.72	7.72	122,960
22 Jan 15	7.83000 +0.35	7.95	7.09	7.55	113,286
21 Jan 15	7.48000 -0.51	8.12	7.41	7.99	117,511
20 Jan 15	7.99000 +0.04	8.10	7.59	7.93	103,040
16 Jan 15	7.95000 -0.01	7.99	7.64	7.90	111,250
15 Jan 15	7.96000 -0.59	8.74	7.77	8.53	188,792
14 Jan 15	8.55000 -0.62	9.29	8.51	9.06	132,920
13 Jan 15	9.17000 -0.04	9.37	8.80	9.32	92,049
12 Jan 15	9.21000 -0.16	9.39	9.16	9.39	28,638
09 Jan 15	9.37000 -0.04	9.59	9.11	9.45	35,388
08 Jan 15	9.41000 -0.06	9.60	9.26	9.60	59,056
07 Jan 15	9.47000 +0.05	9.53	9.12	9.48	56,460
06 Jan 15	9.42000 -0.42	9.93	9.24	9.90	121,452
05 Jan 15	9.84000 -0.13	10.19	9.68	9.91	104,676
02 Jan 15	9.97000 -0.09	10.18	9.79	10.18	125,608
31 Dec 14	10.06000 -0.17	10.40	9.92	10.40	155,057
30 Dec 14	10.23000 +0.19	10.49	9.67	10.14	50,115
29 Dec 14	10.04000 +0.29	10.22	9.69	9.69	88,602
26 Dec 14	9.75000 +0.00	9.83	9.64	9.82	66,944
24 Dec 14	9.75000 +0.02	10.00	9.68	9.79	25,002
23 Dec 14	9.73000 +0.01	10.09	9.59	9.80	128,705
22 Dec 14	9.72000 +0.45	9.79	9.13	9.27	171,524
19 Dec 14	9.27000 -0.03	9.36	9.17	9.28	157,849
18 Dec 14	9.30000 +0.05	9.43	9.26	9.40	115,974
17 Dec 14	9.25000 +0.19	9.43	9.08	9.11	134,894
16 Dec 14	9.06000 -0.01	9.49	9.00	9.01	110,007
15 Dec 14	9.07000 +0.02	9.44	9.00	9.13	209,668
12 Dec 14	9.05000 +0.38	9.20	8.53	8.53	210,778
11 Dec 14	8.67000 +0.56	8.77	8.13	8.15	135,603
10 Dec 14	8.11000 +0.36	8.24	7.30	7.76	739,685
09 Dec 14	7.75000 +0.20	7.92	7.39	7.43	146,465
08 Dec 14	7.55000 -0.15	7.70	7.49	7.70	106,746
05 Dec 14	7.70000 +0.09	7.84	7.59	7.69	43,112
04 Dec 14	7.61000 -0.20	7.88	7.56	7.87	70,372
03 Dec 14	7.81000 -0.04	7.97	7.56	7.83	68,245
02 Dec 14	7.85000 +0.26	7.98	7.55	7.69	70,673
01 Dec 14	7.59000 -0.12	7.85	7.54	7.71	82,065
28 Nov 14	7.71000 -0.17	7.99	7.56	7.93	42,784
26 Nov 14	7.88000 +0.27	7.90	7.39	7.64	43,179
25 Nov 14	7.61000 -0.38	8.03	7.32	8.03	103,702
24 Nov 14	7.99000 -0.06	8.46	7.68	8.04	153,403
21 Nov 14	8.05000 +0.16	8.14	7.93	8.06	33,804
20 Nov 14	7.89000 +0.27	7.97	7.48	7.58	73,047
19 Nov 14	7.62000 -0.41	8.07	7.60	7.98	73,504
18 Nov 14	8.03000 +0.06	8.19	7.84	8.00	50,609
17 Nov 14	7.97000 +0.17	8.25	7.77	7.81	85,509
14 Nov 14	7.80000 -0.21	8.04	7.80	8.04	67,991
13 Nov 14	8.01000 -0.27	8.44	8.00	8.27	66,502
12 Nov 14	8.28000 +0.12	8.33	7.92	7.96	76,985
11 Nov 14	8.16000 +0.23	8.24	7.80	7.90	91,205
10 Nov 14	7.93000 +0.50	7.97	7.34	7.42	92,332
07 Nov 14	7.43000 +0.04	7.69	7.12	7.38	169,747
06 Nov 14	7.39000 -0.50	8.02	7.19	7.97	261,947
05 Nov 14	7.89000 -0.49	8.60	7.79	8.46	107,991
04 Nov 14	8.38000 -0.56	9.12	8.34	8.95	131,152
03 Nov 14	8.94000 +0.12	9.31	8.78	8.78	97,427
31 Oct 14	8.82000 -0.01	9.09	8.53	9.04	154,366
30 Oct 14	8.83000 +0.49	8.84	8.22	8.30	89,950
29 Oct 14	8.34000 +0.27	8.47	7.84	8.11	91,958
28 Oct 14	8.07000 +0.51	8.07	7.47	7.64	101,939
27 Oct 14	7.56000 -0.37	7.85	7.25	7.85	101,646
24 Oct 14	7.93000 +0.54	7.96	7.34	7.41	77,045
23 Oct 14	7.39000 +0.19	7.55	7.17	7.20	117,709
22 Oct 14	7.20000 -0.06	7.53	7.15	7.26	77,826
21 Oct 14	7.26000 -0.10	7.44	7.20	7.34	77,267
20 Oct 14	7.36000 +0.18	7.50	7.11	7.12	206,054
17 Oct 14	7.18000 -0.26	7.63	7.16	7.57	87,358
16 Oct 14	7.44000 +0.25	7.58	7.02	7.06	186,401
15 Oct 14	7.19000 -0.07	7.30	6.86	7.18	284,188
14 Oct 14	7.25500 +0.06	7.34	6.90	7.34	179,352
13 Oct 14	7.20000 +0.13	7.36	6.51	7.05	167,070
10 Oct 14	7.07000 -0.18	7.33	6.99	7.18	146,083
09 Oct 14	7.25500 -0.26	7.55	6.83	7.55	241,815
08 Oct 14	7.52000 +0.03	7.71	7.15	7.48	141,221
07 Oct 14	7.49000 -0.20	7.76	7.35	7.69	153,759
06 Oct 14	7.69000 -0.38	8.10	7.61	8.10	103,198
03 Oct 14	8.07000 -0.18	8.31	7.95	8.31	205,394
02 Oct 14	8.25000 +0.18	8.36	7.71	8.10	191,725
01 Oct 14	8.07000 -0.26	8.49	8.02	8.32	109,374
30 Sep 14	8.33000 -0.44	8.88	8.26	8.80	146,087
29 Sep 14	8.77000 +0.33	8.94	8.26	8.33	134,019
26 Sep 14	8.44000 -0.05	8.64	8.22	8.57	110,793
25 Sep 14	8.49000 -0.13	8.72	8.39	8.70	95,709
24 Sep 14	8.62000 +0.06	8.65	8.42	8.56	122,785
23 Sep 14	8.56000 -0.16	8.87	8.52	8.80	112,800
22 Sep 14	8.72000 +0.03	8.84	8.45	8.51	115,300
19 Sep 14	8.69000 -0.47	9.23	8.50	9.23	165,600
18 Sep 14	9.16000 +0.00	9.35	9.00	9.21	496,600
17 Sep 14	9.16000 +0.43	9.24	8.77	8.86	103,200
16 Sep 14	8.73000 +0.12	8.96	8.40	8.60	63,300
15 Sep 14	8.61000 -0.44	9.03	8.51	9.03	169,800
12 Sep 14	9.05000 -0.31	9.49	8.75	9.31	167,100
11 Sep 14	9.36000 -0.05	9.59	9.31	9.31	115,900
10 Sep 14	9.41000 -0.03	9.49	9.19	9.44	42,900
09 Sep 14	9.44000 -0.17	9.70	9.20	9.58	91,300
08 Sep 14	9.61000 +0.35	9.71	9.10	9.34	57,200
05 Sep 14	9.26000 -0.09	9.44	8.94	9.30	73,600
04 Sep 14	9.35000 -0.14	9.59	9.32	9.50	38,800
03 Sep 14	9.49000 -0.07	9.77	9.43	9.60	129,200
02 Sep 14	9.56000 +0.17	9.77	9.33	9.39	88,100
29 Aug 14	9.39000 +0.10	9.43	9.16	9.33	95,100
28 Aug 14	9.29000 -0.10	9.46	9.14	9.33	103,400
27 Aug 14	9.39000 -0.40	9.88	9.15	9.78	132,500
26 Aug 14	9.79000 +0.46	9.83	9.39	9.39	183,600
25 Aug 14	9.33000 +0.14	9.36	8.75	9.22	101,600
22 Aug 14	9.19000 +0.39	9.28	8.62	8.79	127,700
21 Aug 14	8.80000 -0.15	8.96	8.57	8.96	78,100
20 Aug 14	8.95000 -0.31	9.37	8.91	9.20	75,800
19 Aug 14	9.26000 +0.03	9.50	9.08	9.28	76,100
18 Aug 14	9.23000 +0.22	9.25	8.90	9.11	81,500
15 Aug 14	9.01000 +0.05	9.38	8.91	9.00	120,400
14 Aug 14	8.96000 +0.04	9.00	8.86	8.93	66,900
13 Aug 14	8.92000 +0.11	8.96	8.65	8.82	57,500
12 Aug 14	8.81000 -0.05	9.11	8.73	8.80	73,600
11 Aug 14	8.86000 +0.21	8.93	8.66	8.72	108,000
08 Aug 14	8.65000 +0.03	8.93	8.40	8.62	159,700
07 Aug 14	8.62000 +0.18	9.03	8.50	8.51	219,600
06 Aug 14	8.44000 -0.10	8.56	8.24	8.44	197,700
05 Aug 14	8.54000 -0.23	8.81	8.28	8.72	275,900
04 Aug 14	8.77000 +0.22	8.84	8.30	8.59	203,000
01 Aug 14	8.55000 -0.24	8.85	8.31	8.83	212,500
31 Jul 14	8.79000 -0.55	9.44	8.68	9.30	474,200
30 Jul 14	9.34000 +0.14	9.47	9.07	9.30	134,000
29 Jul 14	9.20000 +0.22	9.28	8.87	9.05	140,200
28 Jul 14	8.98000 -0.18	9.16	8.76	9.16	103,800
25 Jul 14	9.16000 +0.03	9.21	8.91	9.05	117,100
24 Jul 14	9.13000 -0.08	9.35	8.99	9.27	98,900
23 Jul 14	9.21000 -0.12	9.45	9.15	9.35	96,900
22 Jul 14	9.33000 +0.33	9.49	8.93	9.04	101,700
21 Jul 14	9.00000 +0.05	9.22	8.75	9.01	123,500
18 Jul 14	8.95000 +0.12	9.09	8.32	8.81	454,000
17 Jul 14	8.83000 -0.51	9.35	8.74	9.35	333,900
16 Jul 14	9.34000 -0.43	9.85	9.31	9.85	167,400
15 Jul 14	9.77000 -0.48	10.42	9.70	10.25	184,100
14 Jul 14	10.25000 +0.20	10.57	9.95	10.14	233,300
11 Jul 14	10.05000 -0.23	10.46	9.97	10.31	229,700
10 Jul 14	10.28000 +0.01	10.33	9.66	10.15	292,800
09 Jul 14	10.27000 -0.08	10.54	10.03	10.40	135,100
08 Jul 14	10.35000 -0.91	11.20	10.30	11.20	310,900
07 Jul 14	11.26000 -0.81	12.53	11.16	12.03	239,400
03 Jul 14	12.07000 -0.39	12.61	11.91	12.51	113,300
02 Jul 14	12.46000 +0.08	12.70	12.17	12.36	133,600
01 Jul 14	12.38000 +0.06	12.70	12.09	12.33	163,500
30 Jun 14	12.32000 +0.40	12.63	12.04	12.06	286,700
27 Jun 14	11.92000 +0.04	12.66	11.76	11.95	2,583,800
26 Jun 14	11.88000 +0.24	11.94	11.65	11.68	229,300
25 Jun 14	11.64000 -1.13	11.79	11.30	11.75	1,521,500
24 Jun 14	12.77000 -0.24	13.44	12.59	13.07	168,800
23 Jun 14	13.01000 +0.06	13.73	12.68	12.89	221,300
20 Jun 14	12.95000 +0.90	13.05	12.14	12.14	310,800
19 Jun 14	12.05000 +0.27	12.10	11.67	11.81	111,000
18 Jun 14	11.78000 +0.30	11.82	11.13	11.52	140,300
17 Jun 14	11.48000 +0.16	11.72	11.29	11.43	56,100
16 Jun 14	11.32000 +0.43	11.39	10.83	10.84	90,100
13 Jun 14	10.89000 +0.23	10.98	10.69	10.69	58,600
12 Jun 14	10.66000 +0.21	10.80	10.26	10.46	106,700
11 Jun 14	10.45000 -0.07	10.82	10.28	10.45	62,800
10 Jun 14	10.52000 -0.07	11.00	10.26	10.55	119,700
09 Jun 14	10.59000 -0.02	11.01	10.20	10.50	117,400
06 Jun 14	10.61000 -0.19	11.33	10.47	10.80	120,200
05 Jun 14	10.80000 -0.36	11.28	10.02	11.27	211,400
04 Jun 14	11.16000 -0.68	11.99	11.11	11.77	70,000
03 Jun 14	11.84000 +0.08	11.91	11.34	11.67	76,300
02 Jun 14	11.76000 -0.18	12.10	11.00	11.84	110,200
30 May 14	11.94000 +0.06	12.38	11.53	11.83	69,500
29 May 14	11.88000 +0.15	11.99	11.39	11.74	69,700
28 May 14	11.73000 -0.03	11.99	11.44	11.84	93,100
27 May 14	11.76000 +0.61	11.85	11.10	11.14	90,700
23 May 14	11.15000 -0.28	11.69	11.07	11.40	41,900
22 May 14	11.43000 +0.26	11.51	10.89	11.16	64,800
21 May 14	11.17000 -0.05	11.71	11.10	11.31	39,800
20 May 14	11.22000 +0.25	11.79	10.82	11.07	113,700
19 May 14	10.97000 -0.77	11.85	10.80	11.67	135,300
16 May 14	11.74000 +0.79	12.38	10.74	10.92	91,800
15 May 14	10.95000 -0.41	11.46	10.66	11.35	88,900
14 May 14	11.36000 -0.08	11.59	11.04	11.57	52,200
13 May 14	11.44000 -0.10	11.60	10.61	11.39	75,300
12 May 14	11.54000 +0.23	11.73	11.21	11.29	59,200
09 May 14	11.31000 -0.68	11.87	11.04	11.87	116,800
08 May 14	11.99000 -0.46	12.99	11.64	12.99	115,100
07 May 14	12.45000 -0.20	12.90	11.76	12.67	107,600
06 May 14	12.65000 +0.03	12.98	12.40	12.64	98,700
05 May 14	12.62000 -0.13	12.92	12.31	12.36	35,700
02 May 14	12.75000 +0.26	12.94	12.30	12.56	62,100
01 May 14	12.49000 +0.44	12.68	11.89	11.98	41,300
30 Apr 14	12.05000 +0.14	12.48	11.61	11.82	34,700
29 Apr 14	11.91000 -0.22	12.33	11.66	12.26	60,700
28 Apr 14	12.13000 +0.22	12.55	11.18	12.04	53,300
25 Apr 14	11.91000 -0.36	13.00	11.85	12.13	31,900
24 Apr 14	12.27000 +0.18	12.49	11.72	12.18	57,100
23 Apr 14	12.09000 -0.15	12.47	12.01	12.28	34,900
22 Apr 14	12.24000 +0.34	12.36	11.80	12.00	29,600
21 Apr 14	11.90000 +0.22	12.62	11.35	11.56	41,000
17 Apr 14	11.68000 +0.45	11.96	11.25	11.25	47,300
16 Apr 14	11.23000 -0.11	11.70	11.01	11.36	84,600
15 Apr 14	11.34000 -0.30	11.81	10.78	11.69	113,400
14 Apr 14	11.64000 +0.10	12.07	11.28	11.56	198,100
11 Apr 14	11.54000 -0.65	12.45	11.22	12.14	213,900
10 Apr 14	12.19000 -0.73	12.92	11.92	12.92	141,100
09 Apr 14	12.92000 +0.45	12.95	12.15	12.51	79,500
08 Apr 14	12.47000 -1.06	13.70	12.30	13.51	151,100
07 Apr 14	13.53000 -0.46	14.36	13.36	13.89	146,400
04 Apr 14	13.99000 -0.65	14.99	13.76	14.76	79,000
03 Apr 14	14.64000 -0.37	15.25	14.06	14.95	80,700
02 Apr 14	15.01000 +0.06	15.50	14.48	14.93	141,700
01 Apr 14	14.95000 +1.04	15.18	13.72	13.72	135,900
31 Mar 14	13.91000 +0.24	14.14	13.36	13.42	46,800
28 Mar 14	13.67000 -0.45	14.55	13.22	14.18	64,500
27 Mar 14	14.12000 +0.44	14.45	13.50	13.65	96,700
26 Mar 14	13.68000 +0.12	14.00	13.13	13.57	132,200
25 Mar 14	13.56000 -0.70	14.18	13.40	14.09	213,100
24 Mar 14	14.26000 -0.49	14.84	13.74	14.78	108,300
21 Mar 14	14.75000 -0.75	15.65	14.25	15.50	335,500
20 Mar 14	15.50000 -0.15	15.82	15.30	15.75	98,300
19 Mar 14	15.65000 +0.47	15.80	15.11	15.15	88,600
18 Mar 14	15.18000 +0.16	15.53	14.66	15.24	131,000
17 Mar 14	15.02000 +0.12	15.45	14.67	14.89	268,700
14 Mar 14	14.90000 +0.23	14.99	14.57	14.67	83,800
13 Mar 14	14.67000 +0.30	14.74	14.47	14.53	128,400
12 Mar 14	14.37000 -0.23	14.60	14.24	14.50	111,000
11 Mar 14	14.60000 +0.13	14.90	14.10	14.48	91,900
10 Mar 14	14.47000 +0.04	14.50	13.88	14.30	101,800
07 Mar 14	14.43000 +0.47	14.50	13.55	13.95	58,300
06 Mar 14	13.96000 -0.52	14.75	13.88	14.75	69,000
05 Mar 14	14.48000 -0.10	14.83	14.16	14.83	69,200
04 Mar 14	14.58000 +0.41	14.89	14.26	14.26	169,600
03 Mar 14	14.17000 +0.14	14.35	13.55	13.56	124,700
28 Feb 14	14.03000 -0.33	14.35	13.75	14.00	79,800
27 Feb 14	14.36000 +0.43	14.41	13.90	13.95	176,600
26 Feb 14	13.93000 -0.06	14.19	13.56	14.05	37,800
25 Feb 14	13.99000 +0.14	14.16	13.50	13.85	224,000
24 Feb 14	13.85000 +0.27	14.10	13.40	13.74	75,200
21 Feb 14	13.58000 -0.07	13.74	13.30	13.69	30,900
20 Feb 14	13.65000 +0.40	13.73	12.40	13.29	67,100
19 Feb 14	13.25000 +0.34	13.25	12.50	12.50	77,400
18 Feb 14	12.91000 +1.06	13.00	11.50	12.06	127,600
14 Feb 14	11.85000 +0.63	12.20	10.70	11.35	82,300
13 Feb 14	11.22000 +0.12	11.35	10.90	11.10	46,000
12 Feb 14	11.10000 -0.23	11.80	11.01	11.80	31,600
11 Feb 14	11.33000 -0.26	11.49	11.10	11.43	18,300
10 Feb 14	11.59000 +0.21	12.00	11.33	11.33	24,500
07 Feb 14	11.38000 -0.17	11.82	11.30	11.75	20,200
06 Feb 14	11.55000 +0.04	11.68	11.30	11.49	23,600
05 Feb 14	11.51000 -0.59	12.20	11.39	12.20	14,100
04 Feb 14	12.10000 +0.05	12.20	11.90	12.02	33,300
03 Feb 14	12.05000 -0.14	12.49	11.89	12.37	115,700
31 Jan 14	12.19000 +0.36	12.35	11.88	11.88	29,600
30 Jan 14	11.83000 -0.17	12.46	11.53	12.46	32,300
29 Jan 14	12.00000 -0.05	12.37	11.47	12.34	66,000
28 Jan 14	12.05000 +0.55	12.38	11.74	11.96	173,000
27 Jan 14	11.50000 -1.00	12.38	10.10	10.28	149,900
24 Jan 14	12.50000 -0.20	12.75	12.40	12.70	123,100
23 Jan 14	12.70000 +0.40	12.70	12.00	12.20	32,100
22 Jan 14	12.30000 +0.30	12.50	11.90	12.00	175,900
21 Jan 14	12.00000 +0.42	12.00	10.15	10.50	122,000
17 Jan 14	11.58000 -0.82	12.60	10.80	12.55	53,300
16 Jan 14	12.40000 +1.85	13.00	10.75	10.75	70,000
15 Jan 14	10.55000 +0.65	10.90	10.00	10.00	40,500
14 Jan 14	9.90000 -0.10	10.00	9.00	10.00	8,500
13 Jan 14	10.00000 +1.19	10.25	8.80	10.00	360,000
10 Jan 14	8.80600 +0.01	9.18	8.42	8.50	29,700
09 Jan 14	8.80000 +0.20	8.90	8.60	8.60	26,900
08 Jan 14	8.60000 -0.10	8.80	8.60	8.60	30,400
07 Jan 14	8.70000 -0.31	9.10	8.60	9.10	42,100
06 Jan 14	9.01000 +0.01	9.40	9.00	9.20	11,700
03 Jan 14	9.00000 -0.20	9.20	8.90	9.10	22,700
02 Jan 14	9.20000 +0.30	9.40	9.00	9.40	44,500
31 Dec 13	8.90000 +0.10	9.20	8.80	9.20	51,700
30 Dec 13	8.80000 -0.40	9.20	8.64	8.92	3,800
27 Dec 13	9.20000 +0.20	9.40	8.92	8.92	6,900
26 Dec 13	9.00000 +0.42	9.10	8.41	8.41	7,600
24 Dec 13	8.58000 -0.02	8.60	8.28	8.60	16,200
23 Dec 13	8.60000 -0.20	9.20	8.40	8.80	8,800
20 Dec 13	8.80000 +0.40	8.90	8.22	8.22	12,000
19 Dec 13	8.40000 +0.00	8.40	8.30	8.40	13,700
18 Dec 13	8.40000 -0.20	8.60	8.20	8.60	32,500
17 Dec 13	8.60000 -0.30	9.00	8.60	8.95	5,800
16 Dec 13	8.90000 +0.25	9.00	8.60	8.65	8,200
13 Dec 13	8.65000 -0.15	9.00	8.30	8.50	14,800
12 Dec 13	8.80000 -0.10	9.10	8.60	9.00	23,900
11 Dec 13	8.90200 -0.20	9.10	8.90	9.10	3,600
10 Dec 13	9.10000 +0.00	9.10	8.90	9.00	4,300
09 Dec 13	9.10000 +0.00	9.10	8.90	9.10	23,100
06 Dec 13	9.10000 +0.10	9.10	8.92	9.10	44,300
05 Dec 13	9.00000 -0.20	9.20	8.92	9.00	12,000
04 Dec 13	9.20000 -0.10	9.20	8.80	9.20	41,000
03 Dec 13	9.30000 +0.02	9.40	9.10	9.34	41,900
02 Dec 13	9.28000 +0.08	9.40	9.02	9.20	32,100
29 Nov 13	9.20000 -0.20	9.40	9.02	9.40	2,200
27 Nov 13	9.40000 +0.00	9.50	9.00	9.40	14,900
26 Nov 13	9.40000 +0.10	9.50	8.90	9.20	36,400
25 Nov 13	9.30000 -0.20	9.50	9.10	9.50	14,600
22 Nov 13	9.50000 +0.60	9.50	8.80	8.90	22,800
21 Nov 13	8.90000 +0.25	9.20	8.60	8.60	78,600
20 Nov 13	8.65000 -0.85	9.42	8.40	8.60	202,900
19 Nov 13	9.50000 -0.10	9.70	9.50	9.60	10,800
18 Nov 13	9.60000 -0.30	9.98	9.60	9.90	3,200
15 Nov 13	9.90000 -0.10	10.00	9.50	10.00	22,600
14 Nov 13	10.00000 +0.61	10.00	9.39	9.39	10,500
13 Nov 13	9.39000 +0.09	10.00	9.20	9.40	46,900
12 Nov 13	9.30000 +0.10	9.30	9.12	9.24	36,900
11 Nov 13	9.20000 +0.00	9.35	9.20	9.24	23,700
08 Nov 13	9.20000 -0.20	9.40	9.10	9.40	12,400
07 Nov 13	9.40000 +0.10	9.40	9.20	9.20	53,900
06 Nov 13	9.30000 +0.10	9.40	9.00	9.10	29,600
05 Nov 13	9.20000 +0.00	9.30	9.10	9.10	47,300
04 Nov 13	9.20000 -0.20	9.40	9.00	9.20	12,300
01 Nov 13	9.40000 +0.20	9.40	9.10	9.20	14,600
31 Oct 13	9.20000 +0.00	9.40	9.14	9.20	20,800
30 Oct 13	9.20000 +0.00	9.30	8.60	9.28	111,800
29 Oct 13	9.20000 +0.30	9.60	9.00	9.40	61,000
28 Oct 13	8.90000 -0.30	9.28	8.80	9.28	7,100
25 Oct 13	9.20000 +0.00	9.30	9.00	9.20	84,000
24 Oct 13	9.20000 +0.75	9.20	8.45	8.45	169,000
23 Oct 13	8.45000 -0.15	8.80	8.45	8.65	17,400
22 Oct 13	8.60000 +0.00	8.70	8.40	8.42	20,800
21 Oct 13	8.60000 +0.30	8.60	8.35	8.60	19,400
18 Oct 13	8.30000 +0.00	8.60	8.20	8.20	19,200
17 Oct 13	8.30000 +0.15	8.60	8.15	8.15	52,000
16 Oct 13	8.15000 +0.05	8.16	8.00	8.10	18,100
15 Oct 13	8.10000 +1.06	8.10	7.40	7.50	103,600
14 Oct 13	7.04000 -0.21	7.60	7.02	7.25	11,900
11 Oct 13	7.25000 -0.11	7.60	7.25	7.30	310,500
10 Oct 13	7.36000 +0.38	7.60	6.90	7.00	273,000
09 Oct 13	6.98000 -0.02	7.10	6.70	6.86	46,300
08 Oct 13	7.00000 +0.30	7.18	6.71	7.18	15,600
07 Oct 13	6.70200 -0.20	7.20	6.62	6.90	17,200
04 Oct 13	6.90000 -0.10	7.20	6.80	7.00	25,800
03 Oct 13	7.00000 +0.04	7.20	6.80	6.80	13,900
02 Oct 13	6.96000 +0.01	7.18	6.90	6.90	8,000
01 Oct 13	6.95000 +0.25	7.20	6.70	6.70	34,600
30 Sep 13	6.70000 -0.18	7.00	6.60	6.80	16,600
27 Sep 13	6.88000 -0.42	7.30	6.80	7.30	27,600
26 Sep 13	7.30000 +0.32	7.30	6.98	6.98	9,200
25 Sep 13	6.98000 +0.02	7.00	6.80	7.00	7,500
24 Sep 13	6.96000 +0.26	7.00	6.50	7.00	14,800
23 Sep 13	6.70000 -0.60	7.30	6.48	7.30	14,700
20 Sep 13	7.30000 +0.32	7.40	6.80	7.00	23,300
19 Sep 13	6.98000 +0.40	7.00	6.40	6.58	45,900
18 Sep 13	6.58000 -0.02	6.70	6.40	6.60	15,600
17 Sep 13	6.60000 +0.10	6.80	6.40	6.70	70,500
16 Sep 13	6.50000 -0.66	7.20	6.40	7.20	50,300
13 Sep 13	7.16000 -0.04	7.60	7.00	7.06	73,700
12 Sep 13	7.20000 +0.10	7.40	7.06	7.10	55,600
11 Sep 13	7.10000 -0.10	7.60	7.02	7.20	22,400
10 Sep 13	7.20000 -0.60	7.80	7.10	7.30	97,400
09 Sep 13	7.80000 -0.20	8.20	7.74	7.80	11,700
06 Sep 13	8.00000 -0.22	8.20	8.00	8.20	12,500
05 Sep 13	8.22000 +0.07	8.30	8.00	8.00	88,000
04 Sep 13	8.15000 -0.05	8.20	7.64	8.10	12,000
03 Sep 13	8.20000 +0.00	8.20	8.10	8.20	26,800
30 Aug 13	8.20000 -0.06	8.40	8.04	8.26	7,300
29 Aug 13	8.26000 -0.04	8.60	8.20	8.60	4,700
28 Aug 13	8.30000 +0.10	8.30	8.02	8.10	96,600
27 Aug 13	8.20000 +0.02	8.20	8.00	8.00	60,000
26 Aug 13	8.18000 -0.12	8.33	8.00	8.30	22,800
23 Aug 13	8.30000 +0.04	8.60	8.00	8.20	29,800
22 Aug 13	8.25800 +0.06	8.36	8.00	8.20	5,700
21 Aug 13	8.20000 -0.20	8.20	8.00	8.20	3,800
20 Aug 13	8.40000 +0.00	8.40	8.00	8.40	13,400
19 Aug 13	8.40000 +0.52	8.60	7.98	7.98	12,400
16 Aug 13	7.88000 +0.08	7.98	7.50	7.80	10,500
15 Aug 13	7.80000 +0.30	8.00	7.40	7.80	30,400
14 Aug 13	7.50000 -0.40	8.00	6.80	8.00	44,500
13 Aug 13	7.90000 -0.80	8.70	7.90	8.70	23,500
12 Aug 13	8.70000 -0.37	9.00	8.40	8.80	61,400
09 Aug 13	9.06800 +0.47	9.07	8.60	8.60	40,300
08 Aug 13	8.60000 -0.60	9.40	8.42	9.40	94,500
07 Aug 13	9.20000 +0.20	9.30	8.80	9.20	7,000
06 Aug 13	9.00000 -0.50	9.50	8.60	9.50	19,800
05 Aug 13	9.50000 +0.10	9.60	9.40	9.40	14,900
02 Aug 13	9.40000 +0.00	9.40	9.10	9.30	16,300
01 Aug 13	9.40000 +0.10	9.50	9.02	9.34	28,700
31 Jul 13	9.30000 +0.10	9.50	9.00	9.00	29,800
30 Jul 13	9.20000 -0.20	9.50	9.20	9.20	4,600
29 Jul 13	9.40000 +0.00	10.00	9.30	10.00	7,700
26 Jul 13	9.40000 +0.00	9.60	9.40	9.40	9,900
25 Jul 13	9.40000 +0.00	9.60	9.22	9.35	82,200
24 Jul 13	9.40000 +0.00	9.60	9.20	9.40	26,800
23 Jul 13	9.40000 +0.40	9.40	9.20	9.40	50,500
22 Jul 13	9.00000 +0.20	9.00	8.50	8.50	14,300
19 Jul 13	8.80000 -0.10	9.10	8.50	9.10	8,300
18 Jul 13	8.90000 -0.10	9.20	8.60	8.80	16,800
17 Jul 13	9.00000 -0.20	9.40	9.00	9.40	7,700
16 Jul 13	9.20000 +0.20	9.60	9.00	9.00	12,900
15 Jul 13	9.00000 +0.06	9.00	8.40	8.94	20,900
12 Jul 13	8.94000 +0.54	8.94	8.20	8.50	35,700
11 Jul 13	8.40000 +0.60	8.60	7.80	7.80	21,100
10 Jul 13	7.80000 +0.52	7.90	7.40	7.60	34,900
09 Jul 13	7.28000 +0.08	7.30	7.10	7.20	62,100
08 Jul 13	7.20000 -0.60	7.82	7.00	7.82	40,300
05 Jul 13	7.80000 +0.50	7.80	7.30	7.40	14,900
03 Jul 13	7.30000 +0.10	8.80	7.20	8.80	6,800
02 Jul 13	7.20000 +0.00	7.50	6.80	7.20	94,100
01 Jul 13	7.20000 +0.02	7.20	7.00	7.04	42,000
28 Jun 13	7.18000 +0.04	7.20	7.04	7.10	20,700
27 Jun 13	7.14000 -0.06	7.50	7.04	7.20	12,600
26 Jun 13	7.20000 +0.00	7.30	7.00	7.00	25,000
25 Jun 13	7.20000 -0.06	7.67	7.00	7.40	9,700
24 Jun 13	7.26000 -0.14	7.60	7.10	7.42	5,400
21 Jun 13	7.40000 -0.16	8.00	7.20	7.80	7,700
20 Jun 13	7.56000 -0.24	7.80	7.20	7.60	5,500
19 Jun 13	7.80000 -0.55	8.50	7.00	8.50	17,300
18 Jun 13	8.35000 +0.55	8.35	7.50	7.68	19,100
17 Jun 13	7.80000 +0.18	7.80	7.40	7.40	11,100
14 Jun 13	7.62200 -0.38	8.00	7.40	7.90	18,500
13 Jun 13	7.99800 -0.20	8.10	7.80	8.10	6,000
12 Jun 13	8.20000 -0.10	8.50	8.04	8.20	7,700
11 Jun 13	8.30000 -0.20	8.50	8.00	8.00	18,500
10 Jun 13	8.50000 +0.30	8.50	8.02	8.20	9,700
07 Jun 13	8.19800 -0.20	8.40	8.00	8.40	17,400
06 Jun 13	8.40000 +0.00	8.50	8.36	8.40	20,400
05 Jun 13	8.40000 +0.04	8.40	8.36	8.36	23,800
04 Jun 13	8.36000 +0.00	8.50	8.36	8.36	17,300
03 Jun 13	8.36000 +0.12	8.50	8.24	8.24	18,100
31 May 13	8.24200 -0.06	8.50	8.24	8.40	23,800
30 May 13	8.30000 -0.20	8.50	8.30	8.50	23,400
29 May 13	8.50000 -0.10	8.60	8.30	8.40	12,900
28 May 13	8.60000 +0.20	8.60	8.24	8.45	8,700
24 May 13	8.40000 -0.10	9.00	8.24	8.50	5,900
23 May 13	8.50000 -0.30	9.60	8.10	8.10	14,900
22 May 13	8.80000 +0.20	8.80	8.02	8.30	60,700
21 May 13	8.60000 -0.10	8.80	8.20	8.60	23,700
20 May 13	8.70000 -0.50	9.40	8.55	9.40	21,300
17 May 13	9.20000 -0.40	9.80	9.20	9.80	6,700
16 May 13	9.60000 -0.02	9.65	9.20	9.65	5,000
15 May 13	9.62000 +0.12	9.70	9.60	9.60	17,100
14 May 13	9.50000 +0.10	9.76	9.00	9.40	67,300
13 May 13	9.40000 +0.41	9.40	8.62	9.00	44,400
10 May 13	8.99400 +0.29	9.00	8.46	8.60	55,300
09 May 13	8.70000 +0.20	8.80	8.20	8.50	55,100
08 May 13	8.50000 +0.50	8.60	7.90	8.00	127,400
07 May 13	8.00000 -0.10	8.40	7.80	8.00	26,700
06 May 13	8.10000 +0.10	8.20	7.80	8.00	12,100
03 May 13	8.00000 -0.20	8.60	7.75	8.40	47,000
02 May 13	8.20000 +1.00	9.00	7.46	7.46	55,000
01 May 13	7.20000 -0.08	7.40	7.10	7.20	35,500
30 Apr 13	7.28000 -0.15	7.50	7.20	7.50	10,800
29 Apr 13	7.43000 +0.33	7.49	7.00	7.00	63,500
26 Apr 13	7.10000 +0.50	7.20	6.40	6.40	19,800
25 Apr 13	6.60000 -0.20	6.80	6.40	6.80	36,900
24 Apr 13	6.80000 +0.40	7.20	6.40	6.48	47,000
23 Apr 13	6.40000 +0.16	6.48	6.20	6.40	14,500
22 Apr 13	6.24000 -0.06	6.50	6.24	6.40	13,800
19 Apr 13	6.30000 -0.20	6.40	6.02	6.02	23,500
18 Apr 13	6.50000 +0.10	6.60	6.20	6.60	12,400
17 Apr 13	6.40000 -0.22	6.80	6.10	6.80	33,800
16 Apr 13	6.61800 -0.42	7.12	6.60	6.94	40,100
15 Apr 13	7.04000 -0.16	7.35	6.94	7.20	37,000
12 Apr 13	7.20000 -0.06	7.20	7.00	7.16	297,100
11 Apr 13	7.26000 +0.11	7.38	7.15	7.20	297,600
10 Apr 13	7.15000 -0.05	7.26	7.12	7.13	83,700
09 Apr 13	7.20000 +0.00	7.22	7.12	7.18	58,000
08 Apr 13	7.20000 +0.00	7.28	7.06	7.20	104,600
05 Apr 13	7.20000 +0.01	7.20	7.16	7.19	74,400
04 Apr 13	7.19000 -0.01	7.40	7.14	7.14	38,600
03 Apr 13	7.20000 -0.20	7.50	7.02	7.20	100,100
02 Apr 13	7.40000 +0.20	7.40	6.60	7.20	230,300
01 Apr 13	7.20000 -0.20	7.80	6.60	7.80	343,000
28 Mar 13	7.40000 -4.20	8.15	5.60	5.60	2,107,300
27 Mar 13	11.60000 -0.58	12.60	11.20	12.50	166,400
26 Mar 13	12.18000 -0.42	13.08	12.00	13.04	238,000
25 Mar 13	12.60000 +0.12	13.40	12.42	12.75	235,400
22 Mar 13	12.48000 -0.22	13.10	12.20	12.60	144,100
21 Mar 13	12.70000 +0.14	13.00	12.04	12.60	93,000
20 Mar 13	12.56000 +0.76	12.80	11.60	11.70	75,800
19 Mar 13	11.80000 -0.54	12.40	11.50	12.30	91,900
18 Mar 13	12.34000 -0.46	12.80	11.80	12.80	100,600
15 Mar 13	12.80000 -0.10	13.20	12.40	13.20	107,600
14 Mar 13	12.90000 +0.10	13.20	12.50	13.20	121,400
13 Mar 13	12.80000 +0.50	13.40	12.20	12.40	230,800
12 Mar 13	12.30000 +1.29	12.30	11.00	11.20	139,900
11 Mar 13	11.01000 +0.01	11.40	10.92	11.25	96,200
08 Mar 13	11.00000 +0.00	11.40	10.80	11.00	199,400
07 Mar 13	11.00000 -0.64	11.80	10.60	11.71	209,900
06 Mar 13	11.64200 -0.20	12.80	11.00	11.80	120,900
05 Mar 13	11.84200 -1.78	13.70	11.12	13.70	317,400
04 Mar 13	13.62000 -0.06	13.80	13.60	13.80	19,600
01 Mar 13	13.68000 -0.32	14.00	13.60	14.00	48,700
28 Feb 13	14.00000 +0.00	14.00	13.80	14.00	68,700
27 Feb 13	14.00000 +0.00	14.50	13.80	14.00	40,700
26 Feb 13	14.00200 -0.30	14.40	14.00	14.40	38,300
25 Feb 13	14.30000 +0.10	14.60	14.20	14.40	40,700
22 Feb 13	14.20000 +0.30	14.50	14.00	14.20	72,300
21 Feb 13	13.90000 -0.50	14.50	13.40	14.40	50,300
20 Feb 13	14.40000 -0.58	15.40	14.20	15.10	85,600
19 Feb 13	14.98000 +0.68	15.30	14.60	14.80	103,100
15 Feb 13	14.30000 +0.30	14.60	13.80	14.10	47,600
14 Feb 13	14.00000 +0.20	14.40	13.82	14.00	32,600
13 Feb 13	13.80000 -0.80	14.60	13.06	14.21	86,700
12 Feb 13	14.59800 -0.02	14.80	14.20	14.80	35,100
11 Feb 13	14.62000 -0.30	15.16	14.60	15.08	31,900
08 Feb 13	14.92000 -0.08	15.30	14.90	15.00	62,300
07 Feb 13	15.00000 +0.10	15.20	14.90	15.10	26,000
06 Feb 13	14.90200 -0.10	15.30	14.90	15.00	72,800
05 Feb 13	15.00000 -0.40	15.58	15.00	15.45	74,200
04 Feb 13	15.40000 -0.10	16.30	14.60	15.50	111,200
01 Feb 13	15.50000 -0.68	16.20	14.74	16.20	123,700
31 Jan 13	16.18000 +0.38	16.70	15.60	15.60	37,600
30 Jan 13	15.80000 -1.20	17.74	15.38	16.95	134,900
29 Jan 13	17.00000 +1.20	17.00	15.80	16.00	69,200
28 Jan 13	15.80000 +1.12	16.50	14.68	14.68	116,000
25 Jan 13	14.68000 +0.48	14.80	14.20	14.60	40,300
24 Jan 13	14.20000 +0.18	14.60	14.00	14.40	31,600
23 Jan 13	14.02000 -0.38	14.90	14.00	14.40	85,200
22 Jan 13	14.40000 +1.60	14.80	13.00	13.00	104,700
18 Jan 13	12.80000 -0.20	13.20	12.50	13.02	39,100
17 Jan 13	13.00000 -0.20	13.30	13.00	13.04	12,900
16 Jan 13	13.20000 +0.00	13.60	13.00	13.60	39,800
15 Jan 13	13.20000 -0.50	13.94	13.20	13.94	29,800
14 Jan 13	13.70000 +0.20	13.90	13.24	13.40	34,600
11 Jan 13	13.50000 +0.10	13.90	13.08	13.90	31,700
10 Jan 13	13.40000 +0.10	13.98	13.10	13.10	30,000
09 Jan 13	13.30000 -0.70	14.40	13.20	14.10	84,500
08 Jan 13	14.00000 +1.80	14.20	12.21	12.21	94,000
07 Jan 13	12.20000 +0.20	12.78	12.00	12.00	76,800
04 Jan 13	12.00000 +0.84	12.80	11.00	11.20	240,500
03 Jan 13	11.16000 -0.04	11.60	11.00	11.50	38,200
02 Jan 13	11.20000 +0.30	11.80	10.90	10.90	79,600
31 Dec 12	10.90000 +0.50	11.20	10.60	10.60	94,200
28 Dec 12	10.40000 +0.00	10.56	10.16	10.36	41,500
27 Dec 12	10.40000 -0.18	12.20	10.36	12.20	14,200
26 Dec 12	10.58000 -0.02	10.80	10.20	10.80	21,600
24 Dec 12	10.60000 +0.20	10.70	10.40	10.60	11,100
21 Dec 12	10.40000 -0.10	10.80	10.40	10.50	14,900
20 Dec 12	10.50000 -0.10	10.80	10.00	10.60	268,500
19 Dec 12	10.60000 -0.20	10.80	10.40	10.62	23,000
18 Dec 12	10.80000 +0.24	11.00	10.50	10.62	16,400
17 Dec 12	10.56000 +0.16	10.80	10.52	10.60	10,300
14 Dec 12	10.40000 +0.38	10.80	10.30	10.60	23,600
13 Dec 12	10.02000 -0.38	10.60	10.00	10.40	11,000
12 Dec 12	10.40000 +0.40	10.40	10.20	10.40	1,200
11 Dec 12	10.00000 +0.00	10.60	9.86	10.20	5,400
10 Dec 12	10.00000 -0.16	10.20	9.62	10.20	15,800
07 Dec 12	10.16000 -0.04	10.40	10.00	10.40	11,500
06 Dec 12	10.20000 -0.20	10.60	10.00	10.60	32,900
05 Dec 12	10.40000 -0.20	10.60	10.20	10.40	8,100
04 Dec 12	10.60000 +0.00	10.80	10.31	10.60	4,600
03 Dec 12	10.60200 +0.00	11.00	10.60	11.00	5,400
30 Nov 12	10.60000 +0.00	11.00	10.60	11.00	9,600
29 Nov 12	10.60000 +0.20	10.80	10.40	10.40	6,800
28 Nov 12	10.40000 +0.20	10.60	10.30	10.40	3,000
27 Nov 12	10.20000 -0.10	10.60	10.20	10.40	9,600
26 Nov 12	10.30000 -0.30	11.00	10.20	10.60	6,700
23 Nov 12	10.60000 +0.00	10.60	10.40	10.60	3,900
21 Nov 12	10.60000 +0.10	10.70	10.50	10.70	3,000
20 Nov 12	10.50400 -0.10	10.80	10.50	10.50	1,500
19 Nov 12	10.60000 +0.00	10.60	10.40	10.60	3,100
16 Nov 12	10.60000 +0.00	11.00	10.00	10.00	4,300
15 Nov 12	10.60000 +0.20	11.40	10.00	11.40	9,300
14 Nov 12	10.40000 -0.40	10.80	10.40	10.70	8,900
13 Nov 12	10.80000 +0.00	11.40	10.60	11.40	5,000
12 Nov 12	10.80200 -0.20	11.20	10.80	11.00	10,500
09 Nov 12	11.00000 +0.20	11.00	10.70	10.80	35,600
08 Nov 12	10.80000 -0.20	11.00	10.80	11.00	82,100
07 Nov 12	11.00000 -0.80	12.00	10.80	12.00	15,200
06 Nov 12	11.80400 -0.40	12.20	11.80	12.20	4,700
05 Nov 12	12.20000 +0.00	12.40	11.60	11.60	10,700
02 Nov 12	12.20000 -0.20	12.60	12.20	12.40	4,300
01 Nov 12	12.40000 +0.00	12.80	11.80	12.80	6,900
31 Oct 12	12.40000 +1.60	12.60	11.00	11.00	8,200
26 Oct 12	10.80000 +0.20	10.98	10.40	10.50	24,300
25 Oct 12	10.60000 +0.00	11.00	10.24	10.50	8,800
24 Oct 12	10.60000 +0.00	10.96	10.24	10.24	9,900
23 Oct 12	10.60000 -0.59	11.40	10.40	11.40	13,100
22 Oct 12	11.19400 -0.21	11.50	10.64	11.50	6,900
19 Oct 12	11.40000 -0.40	12.20	11.40	12.20	8,800
18 Oct 12	11.80000 -0.20	12.40	11.60	11.60	15,800
17 Oct 12	11.99800 -0.20	12.20	11.60	12.20	5,000
16 Oct 12	12.20000 -0.20	12.80	11.80	12.40	17,000
15 Oct 12	12.40000 -0.20	12.60	11.60	12.60	10,500
12 Oct 12	12.59800 +0.00	12.65	11.90	12.65	8,300
11 Oct 12	12.60000 +0.60	12.80	12.00	12.40	13,600
10 Oct 12	12.00000 -0.60	12.60	11.82	12.60	18,100
09 Oct 12	12.60000 +0.30	12.60	11.90	11.90	17,500
08 Oct 12	12.29800 +0.50	12.60	11.60	11.60	11,500
05 Oct 12	11.80000 -0.20	12.60	11.60	12.60	11,400
04 Oct 12	12.00000 +0.00	12.60	10.80	12.20	270,000
03 Oct 12	12.00000 +0.40	12.20	11.60	11.60	193,700
02 Oct 12	11.60000 -0.40	12.60	11.20	12.60	55,700
01 Oct 12	12.00000 -0.44	13.40	12.00	12.80	33,700
28 Sep 12	12.44400 -0.56	13.60	12.42	13.60	9,800
27 Sep 12	13.00000 +0.20	14.00	12.80	12.80	7,600
26 Sep 12	12.80000 +0.20	13.00	12.42	12.50	4,700
25 Sep 12	12.60000 -0.40	13.00	12.40	12.60	3,900
24 Sep 12	13.00000 -0.50	13.60	12.80	13.10	8,100
21 Sep 12	13.50000 +0.10	14.40	13.04	14.40	4,100
20 Sep 12	13.40000 -0.20	13.60	13.08	13.40	400
19 Sep 12	13.60000 +0.00	13.80	13.00	13.10	9,100
18 Sep 12	13.60000 +0.30	14.20	13.30	13.30	3,500
17 Sep 12	13.30000 -0.10	13.60	13.00	13.40	8,200
14 Sep 12	13.40000 -0.60	14.38	13.00	14.38	24,200
13 Sep 12	14.00000 -0.38	14.38	13.60	14.38	1,900
12 Sep 12	14.38000 +0.38	14.38	13.40	14.00	2,800
11 Sep 12	14.00000 +0.00	14.00	13.40	13.80	7,400
10 Sep 12	14.00000 +0.18	14.40	14.00	14.00	4,500
07 Sep 12	13.82000 -0.58	14.80	13.82	14.80	14,100
06 Sep 12	14.40000 +0.40	15.00	14.20	15.00	5,900
05 Sep 12	14.00000 -1.00	14.80	14.00	14.20	2,700
04 Sep 12	15.00000 +0.30	15.00	14.40	14.60	6,400
31 Aug 12	14.70000 +0.00	14.70	14.42	14.50	2,100
30 Aug 12	14.70000 -0.10	14.80	14.62	14.80	600
29 Aug 12	14.80000 -0.20	14.80	14.40	14.80	1,700
28 Aug 12	15.00000 -0.20	15.40	14.40	15.30	7,700
27 Aug 12	15.20000 +0.80	15.60	13.60	15.00	11,100
24 Aug 12	14.40000 +0.00	15.00	13.60	14.40	6,300
23 Aug 12	14.40000 -0.11	14.80	14.40	14.80	4,700
22 Aug 12	14.50600 +0.11	14.80	14.00	14.00	1,500
21 Aug 12	14.40000 +0.00	14.60	14.00	14.40	2,500
20 Aug 12	14.40000 +0.60	14.40	13.70	14.00	5,100
17 Aug 12	13.80000 -0.18	14.80	13.60	14.80	2,300
16 Aug 12	13.98000 +0.18	13.98	13.80	13.80	1,400
15 Aug 12	13.80000 +0.80	14.00	13.20	13.20	2,900
14 Aug 12	13.00000 +0.00	13.00	12.62	13.00	1,300
13 Aug 12	13.00000 +0.20	13.20	12.60	13.20	5,800
10 Aug 12	12.80000 -0.80	13.40	12.60	13.40	6,400
09 Aug 12	13.60000 +0.10	13.80	13.40	13.80	2,700
08 Aug 12	13.50000 -0.10	13.60	13.20	13.60	8,600
07 Aug 12	13.60000 +0.00	13.60	13.40	13.40	2,200
06 Aug 12	13.60000 -0.38	13.98	13.50	13.98	2,600
03 Aug 12	13.98000 +0.18	13.98	13.00	13.00	13,600
02 Aug 12	13.80000 +0.00	14.00	13.00	14.00	8,600
01 Aug 12	13.80000 -0.20	14.00	13.00	14.00	3,600
31 Jul 12	14.00000 +0.80	14.00	13.40	13.60	20,600
30 Jul 12	13.20000 +0.60	13.40	12.40	13.20	26,100
27 Jul 12	12.60000 +0.80	13.30	12.00	12.00	11,700
26 Jul 12	11.80000 +0.00	12.00	11.60	12.00	9,700
25 Jul 12	11.80000 -1.40	12.80	11.30	12.80	30,800
24 Jul 12	13.20000 +0.40	13.50	12.80	13.50	1,900
23 Jul 12	12.80000 -0.80	13.60	12.62	13.60	1,800
20 Jul 12	13.60000 +0.60	13.78	12.60	13.00	1,700
19 Jul 12	13.00000 -0.80	14.00	12.80	14.00	1,100
18 Jul 12	13.80000 +0.40	14.00	12.40	12.40	2,600
17 Jul 12	13.40000 +1.00	14.00	12.50	12.60	800
16 Jul 12	12.40000 +0.00	13.00	12.40	12.40	1,800
13 Jul 12	12.40000 +0.00	12.80	11.72	12.80	1,900
12 Jul 12	12.40000 -0.60	12.60	11.60	12.60	2,600
11 Jul 12	13.00000 -0.30	13.20	11.00	13.00	9,500
10 Jul 12	13.30000 +0.04	13.90	13.00	13.33	2,900
09 Jul 12	13.26000 -0.94	14.80	12.90	14.80	6,300
06 Jul 12	14.20000 -0.40	14.60	13.80	14.60	6,500
05 Jul 12	14.60000 -0.10	15.00	14.20	14.90	5,400
03 Jul 12	14.70000 +0.20	14.70	14.20	14.60	10,300
02 Jul 12	14.50000 +0.80	14.70	13.70	13.70	15,400
29 Jun 12	13.70000 -0.10	14.00	13.00	14.00	4,200
28 Jun 12	13.80000 +0.00	14.00	13.40	14.00	5,100
27 Jun 12	13.80000 +0.20	14.00	13.60	13.80	6,400
26 Jun 12	13.60000 +0.20	14.00	13.00	13.25	3,900
25 Jun 12	13.40000 +0.00	14.00	12.80	14.00	900
22 Jun 12	13.40000 -0.50	14.20	12.60	14.20	8,300
21 Jun 12	13.90000 +1.30	14.20	12.60	12.60	8,200
20 Jun 12	12.60000 +0.60	13.00	11.20	13.00	2,800
19 Jun 12	12.00000 -0.60	12.60	11.60	12.60	7,800
18 Jun 12	12.60000 +0.00	13.00	12.40	12.70	9,700
15 Jun 12	12.60000 +0.80	13.38	11.40	11.40	8,500
14 Jun 12	11.80000 -0.20	12.60	11.24	12.60	5,500
13 Jun 12	12.00000 +1.00	12.98	10.40	10.40	4,800
12 Jun 12	11.00000 -2.60	12.80	8.42	12.00	33,100
11 Jun 12	13.60000 -1.40	14.90	12.60	14.90	5,400
08 Jun 12	15.00000 +1.20	15.00	13.60	13.80	4,800
07 Jun 12	13.80000 +0.90	13.90	12.40	12.60	10,000
06 Jun 12	12.90000 +1.60	12.98	11.30	11.30	7,000
05 Jun 12	11.30000 -0.20	11.40	10.50	11.40	500
04 Jun 12	11.50000 +0.00	11.50	10.60	11.50	3,800
01 Jun 12	11.50000 +0.50	11.50	9.24	10.80	6,300
31 May 12	11.00000 -0.40	11.56	10.80	11.24	2,800
30 May 12	11.40000 -0.16	11.56	11.02	11.40	4,600
29 May 12	11.56000 +0.00	11.56	11.30	11.56	200
25 May 12	11.56000 +0.06	11.56	11.30	11.50	2,000
24 May 12	11.50000 +0.00	11.50	10.70	11.50	8,100
23 May 12	11.50000 +1.50	11.60	9.80	10.00	3,600
22 May 12	10.00000 +0.00	10.00	9.20	9.90	600
21 May 12	10.00000 +0.20	10.00	9.70	9.80	1,900
18 May 12	9.80000 -0.20	10.00	8.60	10.00	900
17 May 12	10.00000 +0.00	10.00	9.60	9.80	6,000
16 May 12	9.99800 +0.40	10.00	9.40	9.60	10,700
15 May 12	9.60000 +0.40	9.60	9.40	9.40	2,800
14 May 12	9.20000 +0.40	9.40	8.80	8.80	3,500
11 May 12	8.80000 +0.00	8.80	8.20	8.20	2,100
10 May 12	8.80000 +0.20	8.80	8.20	8.20	600
09 May 12	8.60000 +0.00	8.70	8.00	8.70	1,700
08 May 12	8.60000 -0.20	8.80	7.80	8.80	3,600
07 May 12	8.80000 +0.30	8.80	8.10	8.10	1,000
04 May 12	8.50000 -0.10	8.58	7.42	8.16	4,500
03 May 12	8.60000 +0.00	8.60	8.08	8.60	200
02 May 12	8.60000 +0.00	8.60	8.02	8.02	4,100
01 May 12	8.60000 +0.20	9.00	8.02	8.80	1,700
30 Apr 12	8.40000 -0.20	8.60	8.40	8.60	1,000
27 Apr 12	8.60000 -0.10	8.60	8.00	8.60	400
26 Apr 12	8.70000 +0.30	8.70	8.00	8.70	39
25 Apr 12	8.40000 +0.00	8.60	8.20	8.60	700
24 Apr 12	8.40000 +0.40	8.60	7.80	8.00	2,200
23 Apr 12	8.00000 +0.00	8.00	7.40	8.00	500
20 Apr 12	8.00000 +0.00	8.00	7.40	7.80	700
19 Apr 12	8.00000 +0.00	8.00	7.40	8.00	400
18 Apr 12	8.00000 +0.00	8.00	7.30	8.00	1,700
17 Apr 12	8.00000 +0.80	8.00	7.20	7.40	2,900
16 Apr 12	7.20000 -0.20	7.40	7.00	7.15	2,000
13 Apr 12	7.40000 +0.20	7.40	7.20	7.20	2,900
12 Apr 12	7.20000 +0.00	7.20	7.15	7.20	1,900
11 Apr 12	7.20000 -0.74	7.94	7.15	7.94	4,300
10 Apr 12	7.94000 -0.02	7.96	7.60	7.96	3,600
09 Apr 12	7.96000 -0.04	8.00	7.20	8.00	400
05 Apr 12	8.00000 +0.00	8.00	7.40	7.45	2,100
04 Apr 12	8.00000 -0.40	8.40	7.45	8.40	1,800
03 Apr 12	8.40000 +0.20	8.70	8.00	8.60	1,100
02 Apr 12	8.20000 +0.80	8.20	7.00	7.00	2,100
30 Mar 12	7.40000 -0.20	7.80	7.00	7.80	6,300
29 Mar 12	7.60000 +0.00	8.00	6.60	7.60	4,500
28 Mar 12	7.60000 -0.10	7.70	7.40	7.70	2,700
27 Mar 12	7.70000 -0.90	8.60	7.10	8.60	6,800
26 Mar 12	8.60000 +2.10	8.60	6.60	6.60	22,300
23 Mar 12	6.50000 +0.10	6.50	6.02	6.20	4,400
22 Mar 12	6.40000 -0.20	6.40	6.20	6.40	500
21 Mar 12	6.60000 +0.00	6.60	6.60	6.60	500
20 Mar 12	6.60000 +0.00	6.60	6.10	6.10	2,000
19 Mar 12	6.60000 -0.20	6.80	6.20	6.80	2,100
16 Mar 12	6.80000 +0.00	6.90	6.60	6.90	1,500
15 Mar 12	6.80000 +0.10	6.80	6.02	6.70	3,400
14 Mar 12	6.70000 +0.10	6.70	6.20	6.20	2,900
13 Mar 12	6.60000 -0.10	6.80	6.40	6.40	900
12 Mar 12	6.70000 +0.00	6.70	6.20	6.20	300
09 Mar 12	6.70000 +0.00	6.70	6.20	6.70	800
08 Mar 12	6.70000 +0.00	6.70	6.20	6.70	100
07 Mar 12	6.70000 -0.10	6.70	6.20	6.20	1,900
06 Mar 12	6.80000 +0.10	6.80	6.20	6.80	400
05 Mar 12	6.70000 -0.10	6.80	6.20	6.80	2,300
02 Mar 12	6.80000 +0.20	6.80	5.80	5.80	2,900
01 Mar 12	6.60000 +0.20	6.60	6.20	6.60	300
29 Feb 12	6.40000 +0.00	6.80	6.20	6.80	2,200
28 Feb 12	6.40000 +0.00	6.40	6.10	6.10	600
27 Feb 12	6.40000 +0.00	6.80	6.20	6.60	3,800
24 Feb 12	6.40000 +0.00	6.40	6.00	6.20	1,200
23 Feb 12	6.40000 -0.20	6.40	6.00	6.00	1,800
22 Feb 12	6.60000 -0.20	6.80	6.10	6.80	1,800
21 Feb 12	6.80000 +0.00	6.80	6.10	6.10	100
17 Feb 12	6.80000 -0.20	6.80	6.10	6.80	600
16 Feb 12	7.00000 +0.00	7.00	6.10	6.10	500
15 Feb 12	7.00000 +0.00	7.00	6.10	7.00	4,700
14 Feb 12	7.00000 +0.20	7.00	6.10	6.10	1,100
13 Feb 12	6.80000 +0.00	7.00	5.60	5.60	1,300
10 Feb 12	6.80000 +0.00	6.80	6.40	6.80	3,000
09 Feb 12	6.80000 +0.00	6.80	5.70	6.80	100
08 Feb 12	6.80000 +0.00	6.80	6.80	6.80	100
07 Feb 12	6.80000 +0.40	6.80	5.60	6.40	800
06 Feb 12	6.40000 +0.00	6.60	5.60	6.40	2,800
03 Feb 12	6.40000 +1.00	7.00	5.40	5.60	4,200
02 Feb 12	5.40000 +0.00	5.60	5.10	5.60	2,500
01 Feb 12	5.40000 -0.20	5.60	5.00	5.60	2,000
31 Jan 12	5.60000 +0.02	5.60	5.16	5.56	1,100
30 Jan 12	5.58000 +0.08	5.60	5.16	5.50	300
27 Jan 12	5.50000 +0.10	5.50	5.12	5.12	1,400
26 Jan 12	5.40000 +0.00	5.40	5.00	5.00	600
25 Jan 12	5.40000 -0.20	5.40	5.00	5.00	43
24 Jan 12	5.60000 +0.00	5.60	5.00	5.60	1,500
23 Jan 12	5.60000 +0.00	5.60	5.00	5.60	300
20 Jan 12	5.60000 +0.20	5.60	5.00	5.00	1,800
19 Jan 12	5.40000 +0.20	5.40	4.80	5.00	1,700
18 Jan 12	5.20000 +0.20	5.20	4.60	5.00	2,000
17 Jan 12	5.00000 -0.20	5.40	5.00	5.40	1,800
13 Jan 12	5.20000 +0.20	5.20	4.60	4.60	1,200
12 Jan 12	5.00000 +0.00	5.00	4.60	4.80	700
11 Jan 12	5.00000 +0.00	5.00	4.70	4.70	800
10 Jan 12	5.00000 +0.00	5.00	4.70	5.00	2,000
09 Jan 12	5.00000 +0.00	5.00	4.60	5.00	1,200
06 Jan 12	5.00000 +0.20	5.00	4.20	4.80	1,800
05 Jan 12	4.80000 +0.20	4.80	3.40	3.40	1,500
04 Jan 12	4.60000 +0.00	4.60	3.60	3.60	500
03 Jan 12	4.60000 +0.00	4.60	4.20	4.60	82
30 Dec 11	4.60000 +0.90	4.60	3.20	3.60	3,700
29 Dec 11	3.70000 +0.00	4.00	3.20	3.20	5,400
28 Dec 11	3.70000 -0.10	3.80	3.20	3.60	3,100
27 Dec 11	3.80000 -0.20	4.10	3.60	4.10	4,100
23 Dec 11	4.00000 -0.10	4.10	3.60	4.10	1,400
22 Dec 11	4.10000 +0.00	4.10	3.84	3.84	500
21 Dec 11	4.10000 +0.00	4.10	3.80	3.80	3,200
20 Dec 11	4.10000 -0.30	4.40	3.20	4.10	8,900
19 Dec 11	4.40000 +0.00	4.70	4.20	4.20	900
16 Dec 11	4.40000 -0.30	4.70	4.20	4.70	2,700
15 Dec 11	4.70000 +0.00	4.70	4.20	4.20	200
14 Dec 11	4.70000 -0.10	4.80	4.20	4.32	900
13 Dec 11	4.80000 +0.10	4.80	4.30	4.30	1,100
12 Dec 11	4.70000 -0.30	4.70	4.20	4.20	1,000
09 Dec 11	5.00000 +0.00	5.00	4.20	4.60	900
08 Dec 11	5.00000 +0.80	5.00	4.20	5.00	100
07 Dec 11	4.20000 -0.80	5.00	4.20	4.40	200
06 Dec 11	5.00000 +0.00	5.00	4.20	4.20	200
05 Dec 11	5.00000 +0.60	5.00	4.40	5.00	1,600
02 Dec 11	4.40000 -0.20	5.00	4.40	4.60	4,200
01 Dec 11	4.60000 -0.40	5.00	4.60	5.00	100
30 Nov 11	5.00000 -0.20	5.00	4.60	5.00	1,000
29 Nov 11	5.20000 +0.40	5.20	4.60	4.80	5,600
28 Nov 11	4.80000 +0.20	4.80	4.52	4.52	2,000
25 Nov 11	4.60000 -0.20	4.60	4.40	4.40	100
23 Nov 11	4.80000 +0.10	4.80	4.40	4.40	400
22 Nov 11	4.70000 -0.10	4.80	4.20	4.80	1,700
21 Nov 11	4.80000 -0.20	5.00	4.60	5.00	3,500
18 Nov 11	5.00000 +0.00	5.00	4.80	4.90	5,000
17 Nov 11	5.00000 +0.00	5.00	4.90	4.90	900
16 Nov 11	5.00000 +0.20	5.00	4.80	4.80	1,600
15 Nov 11	4.80000 -0.30	5.00	4.40	4.52	4,500
14 Nov 11	5.10000 +0.00	5.10	4.40	5.10	100
11 Nov 11	5.10000 +0.30	5.20	4.40	4.80	700
10 Nov 11	4.80000 -0.20	5.00	4.40	4.50	2,000
09 Nov 11	5.00000 +0.00	5.00	4.50	4.50	23
08 Nov 11	5.00000 -0.28	5.20	4.60	4.80	900
07 Nov 11	5.28000 +0.28	5.28	4.40	4.40	2,100
04 Nov 11	5.00000 +0.00	5.00	5.00	5.00	11
03 Nov 11	5.00000 +0.00	5.00	4.40	4.40	200
02 Nov 11	5.00000 +0.00	5.00	4.60	4.62	600
01 Nov 11	5.00000 +0.00	5.00	4.62	4.62	100
31 Oct 11	5.00000 +0.40	5.10	4.60	5.10	28
28 Oct 11	4.60000 -0.60	5.20	4.60	4.60	500
27 Oct 11	5.20000 +0.00	5.20	4.56	4.56	400
26 Oct 11	5.20000 +0.00	5.20	4.50	5.00	6,800
25 Oct 11	5.20000 +0.00	5.20	4.60	5.20	26
24 Oct 11	5.20000 +0.00	5.20	4.80	5.20	1,900
21 Oct 11	5.20000 -0.20	5.20	4.40	4.40	25
20 Oct 11	5.40000 +0.40	5.40	4.30	4.30	80
19 Oct 11	5.00000 +0.00	5.40	4.30	4.30	100
18 Oct 11	5.00000 +0.00	5.00	4.60	5.00	1,100
17 Oct 11	5.00000 +0.20	5.20	4.20	4.20	2,100
14 Oct 11	4.80000 +0.00	5.00	4.40	5.00	700
13 Oct 11	4.80000 +0.00	5.58	4.40	4.80	300
12 Oct 11	4.80000 -0.80	5.20	4.20	4.40	1,600
11 Oct 11	5.60000 +0.00	5.60	4.40	5.60	76
10 Oct 11	5.60000 +0.00	5.60	5.60	5.60	100
07 Oct 11	5.60000 +0.00	5.60	4.50	4.50	100
06 Oct 11	5.60000 +0.44	5.60	4.50	5.60	50
05 Oct 11	5.16000 -0.04	5.16	4.50	4.50	200
04 Oct 11	5.20000 +0.40	5.20	4.50	4.60	300
03 Oct 11	4.80000 -0.40	5.20	4.50	4.50	1,100
30 Sep 11	5.20000 +0.00	5.20	4.60	4.60	50
29 Sep 11	5.20000 +0.20	5.20	5.00	5.00	10
28 Sep 11	5.00000 +0.20	5.00	4.60	4.78	100
27 Sep 11	4.80000 -0.20	5.00	4.40	5.00	16,000
26 Sep 11	5.00000 -0.20	5.00	4.80	4.80	200
23 Sep 11	5.20000 +0.00	5.20	4.80	4.80	90
22 Sep 11	5.20000 +0.20	5.20	4.60	5.00	18,600
21 Sep 11	5.00000 -0.20	5.20	4.90	5.10	7,300
20 Sep 11	5.20000 +0.00	5.20	5.20	5.20	200
19 Sep 11	5.20000 +0.30	5.20	4.80	4.80	600
16 Sep 11	4.90000 -0.30	5.00	4.70	4.70	1,500
15 Sep 11	5.20000 -0.69	5.80	4.50	5.20	20,200
14 Sep 11	5.89000 +0.00	5.89	5.30	5.30	95
13 Sep 11	5.89000 +0.09	5.89	5.30	5.30	43
12 Sep 11	5.80000 -0.10	5.90	5.22	5.22	1,800
09 Sep 11	5.90000 +0.10	5.90	5.20	5.60	1,000
08 Sep 11	5.80000 +0.20	5.80	5.00	5.00	500
07 Sep 11	5.60000 +0.20	5.80	5.60	5.80	100
06 Sep 11	5.40000 -0.40	5.80	4.80	5.80	5,300
02 Sep 11	5.80000 +0.30	5.80	5.30	5.30	1,400
01 Sep 11	5.50000 -0.48	5.80	5.00	5.20	3,900
31 Aug 11	5.98000 +0.38	5.98	4.60	5.40	3,000
30 Aug 11	5.60000 +0.00	5.60	5.20	5.20	3,000
29 Aug 11	5.60000 -0.20	5.80	5.20	5.50	500
26 Aug 11	5.80000 -0.18	5.80	5.00	5.80	1,900
25 Aug 11	5.98000 +0.18	6.00	4.80	6.00	25
24 Aug 11	5.80000 +0.40	5.80	5.00	5.00	400
23 Aug 11	5.40000 +0.00	5.40	4.80	5.01	3,300
22 Aug 11	5.40000 +0.00	5.40	5.00	5.40	1,300
19 Aug 11	5.40000 -0.40	5.80	4.80	5.80	5,200
18 Aug 11	5.80000 +0.20	5.80	4.80	5.60	2,700
17 Aug 11	5.60000 -0.40	5.80	4.80	5.60	5,100
16 Aug 11	6.00000 +0.00	6.00	5.20	5.20	5,800
15 Aug 11	6.00000 +0.00	6.00	5.60	6.00	300
12 Aug 11	6.00000 +0.70	6.20	5.60	6.20	200
11 Aug 11	5.30000 -0.70	6.00	5.30	6.00	1,700
10 Aug 11	6.00000 +0.20	6.20	5.60	6.00	900
09 Aug 11	5.80000 +0.72	6.00	4.80	4.80	5,200
08 Aug 11	5.08400 -0.52	5.30	4.80	5.30	6,000
05 Aug 11	5.60000 -1.00	7.00	5.40	7.00	18,100
04 Aug 11	6.60000 -0.60	7.00	6.41	6.41	2,500
03 Aug 11	7.20000 -0.20	7.40	7.00	7.40	1,400
02 Aug 11	7.40000 +0.20	7.40	7.00	7.40	1,900
01 Aug 11	7.20000 +0.00	7.40	6.60	6.60	2,000
29 Jul 11	7.20000 +1.00	7.40	6.00	6.00	9,700
28 Jul 11	6.20000 -0.60	6.78	5.60	6.02	7,100
27 Jul 11	6.80000 +1.22	7.00	5.40	5.40	9,000
26 Jul 11	5.58000 +0.18	5.58	5.40	5.40	700
25 Jul 11	5.40000 -0.18	5.58	5.14	5.58	1,500
22 Jul 11	5.58000 +0.18	5.58	5.11	5.11	1,300
21 Jul 11	5.40000 +0.20	5.60	5.10	5.10	2,700
20 Jul 11	5.20000 -0.20	5.40	5.20	5.20	100
19 Jul 11	5.40000 +0.22	5.40	4.62	5.00	3,200
18 Jul 11	5.18000 -0.22	5.18	5.00	5.00	300
15 Jul 11	5.40000 +0.40	5.40	5.00	5.00	2,700
14 Jul 11	5.00000 +0.00	5.20	5.00	5.00	1,600
13 Jul 11	5.00000 -0.20	5.20	4.80	4.80	500
12 Jul 11	5.20000 +0.58	5.38	4.80	4.80	1,100
11 Jul 11	4.62000 -0.78	5.40	4.62	5.40	2,400
08 Jul 11	5.40000 -0.10	5.40	5.40	5.40	300
07 Jul 11	5.50000 +0.88	5.50	4.62	5.40	8,300
06 Jul 11	4.62000 -0.78	5.40	4.62	5.40	700
05 Jul 11	5.40000 -0.20	5.60	4.60	5.60	4,600
01 Jul 11	5.60000 +0.80	5.60	4.20	4.80	11,900
30 Jun 11	4.80000 +0.20	5.00	4.60	5.00	3,200
29 Jun 11	4.60000 -1.00	5.90	4.00	5.60	14,800
28 Jun 11	5.60000 +1.00	5.60	4.66	5.00	10,800
27 Jun 11	4.60000 +1.00	5.00	4.00	4.80	10,800
24 Jun 11	3.60000 +0.40	3.60	3.20	3.58	3,800
23 Jun 11	3.20000 +0.00	3.58	3.10	3.10	1,300
22 Jun 11	3.20000 +0.00	3.20	3.20	3.20	500
21 Jun 11	3.20000 -0.20	3.58	3.20	3.58	3,600
20 Jun 11	3.40000 +1.00	3.58	2.40	2.40	8,400
17 Jun 11	2.40000 +0.00	2.40	2.40	2.40	26
16 Jun 11	2.40000 +0.00	2.40	2.40	2.40	400
15 Jun 11	2.40000 +0.20	2.80	2.20	2.20	3,900
14 Jun 11	2.20000 -0.20	2.80	2.02	2.40	1,700
13 Jun 11	2.40000 -0.20	2.80	2.36	2.80	700
10 Jun 11	2.60000 +0.00	2.60	2.20	2.60	800
09 Jun 11	2.60000 +0.00	2.60	2.00	2.40	8,900
08 Jun 11	2.60000 -0.20	2.80	2.40	2.60	4,200
07 Jun 11	2.80000 -0.02	3.00	2.80	3.00	2,700
06 Jun 11	2.82000 +0.00	3.00	2.82	2.82	500
03 Jun 11	2.82000 +0.00	3.40	2.82	3.00	5,400
02 Jun 11	2.82000 -0.18	3.00	2.82	2.82	2,100
01 Jun 11	2.99800 +0.00	3.10	2.82	3.10	2,200
31 May 11	3.00000 -0.10	3.10	2.80	3.10	2,800
27 May 11	3.10000 -0.14	3.50	3.10	3.30	3,700
26 May 11	3.24000 -0.16	3.34	3.00	3.00	1,100
25 May 11	3.40000 +0.00	3.40	3.02	3.40	3,700
24 May 11	3.40000 +0.10	3.60	2.90	3.00	8,000
23 May 11	3.30000 -0.30	3.40	3.20	3.40	600
20 May 11	3.60000 -0.36	4.00	3.00	4.00	16,200
19 May 11	3.96000 +0.36	3.96	3.60	3.60	800
18 May 11	3.60000 -0.36	4.00	3.60	4.00	300
17 May 11	3.96000 +0.26	3.96	3.60	3.70	3,500
16 May 11	3.70000 +0.00	3.70	3.60	3.60	1,700
13 May 11	3.70000 -0.50	4.00	3.42	4.00	2,600
12 May 11	4.20000 +0.20	4.20	4.00	4.20	900
11 May 11	4.00000 -0.20	4.20	4.00	4.02	1,900
10 May 11	4.20000 +0.00	4.20	4.02	4.20	300
09 May 11	4.20000 +0.00	4.50	4.00	4.50	2,900
06 May 11	4.20000 -0.20	4.40	4.00	4.40	5,100
05 May 11	4.40000 +0.00	4.48	4.40	4.48	500
04 May 11	4.40000 +0.00	4.58	4.40	4.58	1,800
03 May 11	4.40000 -0.20	4.80	4.40	4.40	2,600
02 May 11	4.60000 -0.10	5.00	4.40	5.00	5,400
29 Apr 11	4.70000 +0.10	4.80	4.40	4.60	2,900
28 Apr 11	4.60000 +0.20	4.60	4.22	4.22	6,100
27 Apr 11	4.40000 +0.20	4.60	4.20	4.60	2,100
26 Apr 11	4.20000 +0.10	4.80	4.00	4.20	16,000
25 Apr 11	4.10000 +0.50	4.40	3.27	3.60	10,700
21 Apr 11	3.60000 +0.00	3.60	3.26	3.26	1,100
20 Apr 11	3.60000 -0.10	3.70	3.20	3.70	3,600
19 Apr 11	3.70000 +0.60	3.70	3.10	3.40	9,000
18 Apr 11	3.10000 +0.78	3.80	2.60	2.60	18,300
15 Apr 11	2.32000 -1.88	4.66	2.30	4.20	80,600
14 Apr 11	4.20000 -0.20	4.60	4.03	4.30	3,000
13 Apr 11	4.40000 -0.40	4.80	4.40	4.80	1,500
12 Apr 11	4.80000 +0.30	4.90	4.28	4.80	3,100
11 Apr 11	4.50000 +0.22	4.90	4.28	4.28	2,200
08 Apr 11	4.28000 -0.32	4.90	4.24	4.60	1,000
07 Apr 11	4.60000 -0.40	5.80	4.60	5.80	800
06 Apr 11	5.00000 +0.62	5.38	4.30	5.38	3,500
05 Apr 11	4.38000 -0.42	5.38	4.24	4.60	8,000
04 Apr 11	4.80000 -0.50	5.80	4.44	5.80	11,300
01 Apr 11	5.30000 +0.70	6.00	3.60	6.00	33,700
31 Mar 11	4.60000 -1.80	6.40	4.40	6.40	75,100
30 Mar 11	6.40000 -1.00	7.20	6.00	6.70	18,400
29 Mar 11	7.40000 +0.00	8.00	7.40	7.40	4,800
28 Mar 11	7.40000 -2.09	9.39	7.24	9.20	30,400
25 Mar 11	9.49000 -0.03	10.40	9.20	10.00	3,200
24 Mar 11	9.52200 +1.52	9.70	8.00	8.00	5,500
23 Mar 11	8.00000 -0.20	8.80	8.00	8.40	2,400
22 Mar 11	8.20000 +0.40	8.60	7.80	8.20	3,300
21 Mar 11	7.80000 +0.00	8.40	7.80	8.00	1,500
18 Mar 11	7.80000 -0.60	8.80	7.60	8.80	2,100
17 Mar 11	8.40000 +0.60	8.40	7.64	8.00	1,500
16 Mar 11	7.80000 +0.00	8.38	7.60	7.60	1,700
15 Mar 11	7.80200 -0.60	9.00	7.00	9.00	3,100
14 Mar 11	8.40000 +0.77	8.40	8.00	8.40	600
11 Mar 11	7.63400 -0.39	8.40	7.60	8.40	2,000
10 Mar 11	8.02000 -0.28	8.40	8.00	8.40	1,400
09 Mar 11	8.30400 +0.48	8.40	7.80	7.80	2,800
08 Mar 11	7.82000 +0.02	8.00	7.64	8.00	600
07 Mar 11	7.80000 -0.14	8.01	7.40	7.40	2,300
04 Mar 11	7.94000 +0.18	7.94	7.80	7.94	900
03 Mar 11	7.76000 +0.34	7.76	7.20	7.23	2,000
02 Mar 11	7.42200 +0.02	7.60	7.20	7.20	700
01 Mar 11	7.40000 -0.20	7.60	7.20	7.60	4,500
28 Feb 11	7.59800 +0.35	8.16	7.30	7.60	2,900
25 Feb 11	7.25000 -0.35	8.40	7.20	7.60	4,300
24 Feb 11	7.60000 -0.40	8.00	7.02	8.00	4,200
23 Feb 11	8.00000 -0.20	8.50	8.00	8.48	1,900
22 Feb 11	8.20000 -0.90	9.10	6.88	9.08	5,500
18 Feb 11	9.10000 -0.10	9.60	9.10	9.20	2,100
17 Feb 11	9.20000 -0.38	9.80	9.20	9.80	1,500
16 Feb 11	9.57600 +0.04	9.60	9.40	9.60	700
15 Feb 11	9.54000 +0.14	10.00	9.20	9.40	2,300
14 Feb 11	9.40000 -0.60	10.30	9.40	9.66	5,000
11 Feb 11	10.00000 +0.00	10.40	9.80	10.40	1,100
10 Feb 11	10.00200 +0.40	10.38	9.60	9.60	1,900
09 Feb 11	9.60000 -0.80	10.60	9.60	10.40	4,200
08 Feb 11	10.40000 +0.20	10.40	9.96	10.00	3,100
07 Feb 11	10.19800 +0.20	10.20	9.80	9.96	300
04 Feb 11	10.00000 +0.58	10.00	9.20	9.60	4,600
03 Feb 11	9.42000 -0.98	10.40	9.25	10.20	9,200
02 Feb 11	10.40000 +0.00	10.60	9.83	10.60	1,100
01 Feb 11	10.40000 +0.00	10.58	10.00	10.25	6,900
31 Jan 11	10.40000 -0.30	10.70	10.00	10.70	2,300
28 Jan 11	10.70000 +0.00	11.18	10.46	10.60	1,200
27 Jan 11	10.70000 -0.70	11.40	10.44	11.20	3,800
26 Jan 11	11.40000 +0.20	11.58	11.18	11.20	1,800
25 Jan 11	11.20000 -0.20	11.78	10.43	11.40	5,100
24 Jan 11	11.40000 +1.14	11.40	10.18	10.40	4,400
21 Jan 11	10.26000 -0.04	10.80	10.06	10.80	1,000
20 Jan 11	10.30000 -0.91	11.60	10.27	11.40	5,800
19 Jan 11	11.21000 +0.27	11.60	10.99	11.20	7,100
18 Jan 11	10.93800 +0.34	11.20	10.25	10.60	6,700
14 Jan 11	10.60000 +0.58	10.60	10.00	10.05	6,800
13 Jan 11	10.02000 +0.02	10.60	10.00	10.00	5,700
12 Jan 11	10.00000 +0.13	10.20	9.65	9.65	4,600
11 Jan 11	9.87400 +0.27	10.20	9.64	10.00	6,700
10 Jan 11	9.60000 +0.00	10.00	9.39	10.00	1,500
07 Jan 11	9.60000 -0.40	10.22	9.50	10.00	6,300
06 Jan 11	10.00000 -0.40	10.60	9.80	10.60	6,900
05 Jan 11	10.40000 +0.40	10.50	9.61	10.00	4,300
04 Jan 11	10.00000 +0.60	10.00	9.45	9.80	6,100
03 Jan 11	9.40000 +0.38	9.90	9.20	9.20	6,400
31 Dec 10	9.02400 -0.58	10.00	8.50	10.00	20,200
30 Dec 10	9.60000 -0.20	10.20	9.60	10.00	4,600
29 Dec 10	9.80000 -1.60	12.17	9.63	11.40	18,300
28 Dec 10	11.40000 +0.80	12.40	10.40	11.18	17,700
27 Dec 10	10.60000 +0.30	11.30	10.20	10.20	11,100
23 Dec 10	10.30000 +0.70	11.00	9.20	9.60	15,000
22 Dec 10	9.60000 -0.16	9.76	9.32	9.60	7,500
21 Dec 10	9.76000 +0.20	9.80	9.32	9.32	2,700
20 Dec 10	9.56000 -0.04	10.00	9.27	10.00	6,200
17 Dec 10	9.60000 -0.20	9.81	9.40	9.80	4,000
16 Dec 10	9.80000 +0.00	10.00	9.80	10.00	2,100
15 Dec 10	9.80000 -0.20	10.00	9.80	9.80	700
14 Dec 10	10.00000 +0.20	10.00	9.61	9.80	1,900
13 Dec 10	9.80000 -0.20	10.40	9.44	9.80	4,100
10 Dec 10	10.00000 +0.40	10.00	9.60	9.60	3,000
09 Dec 10	9.60000 -0.20	10.00	9.60	9.80	3,300
08 Dec 10	9.80000 +0.00	10.00	9.60	10.00	3,100
07 Dec 10	9.80000 -0.47	10.22	9.63	10.22	2,600
06 Dec 10	10.26800 -0.13	10.80	10.00	10.00	2,600
03 Dec 10	10.40000 -0.40	10.60	10.00	10.20	1,200
02 Dec 10	10.80000 +0.40	10.98	10.00	10.00	2,500
01 Dec 10	10.39800 -0.20	11.00	10.00	10.60	1,800
30 Nov 10	10.60000 +1.00	10.60	9.23	9.60	3,200
29 Nov 10	9.60000 -0.40	11.44	9.60	11.44	4,900
26 Nov 10	10.00000 -0.40	11.00	10.00	10.30	6,100
24 Nov 10	10.40000 -0.60	11.60	10.40	11.00	2,900
23 Nov 10	11.00000 +0.00	11.60	11.00	11.00	4,400
22 Nov 10	11.00000 -0.20	11.60	10.80	11.20	2,800
19 Nov 10	11.20000 -1.00	11.88	11.20	11.22	3,700
18 Nov 10	12.20000 +0.40	12.60	11.40	12.60	3,200
17 Nov 10	11.80000 +0.40	12.20	11.40	11.60	5,000
16 Nov 10	11.40000 -1.20	12.32	11.10	11.80	6,400
15 Nov 10	12.60400 -3.00	15.80	12.20	15.60	18,700
12 Nov 10	15.60000 -1.40	17.00	15.50	17.00	8,200
11 Nov 10	17.00000 +0.40	17.64	16.20	16.40	3,900
10 Nov 10	16.60000 +1.00	16.60	15.80	15.80	12,800
09 Nov 10	15.60000 +0.20	16.40	15.21	15.80	8,400
08 Nov 10	15.40000 +0.64	15.60	14.60	15.00	7,400
05 Nov 10	14.76000 +0.76	15.00	13.64	14.40	5,200
04 Nov 10	14.00000 +0.00	14.60	13.61	13.61	6,400
03 Nov 10	14.00000 +0.40	14.20	13.21	13.40	1,700
02 Nov 10	13.60000 +0.80	14.00	12.40	14.00	2,700
01 Nov 10	12.80000 +0.20	15.00	12.70	15.00	1,800
29 Oct 10	12.60000 -1.00	13.80	12.20	13.20	2,200
28 Oct 10	13.60000 -0.40	14.80	13.20	14.80	5,300
27 Oct 10	14.00400 -0.60	15.99	13.80	14.60	21,400
26 Oct 10	14.60000 +3.20	14.80	11.20	11.60	42,900
25 Oct 10	11.40000 +0.40	11.40	10.70	11.00	2,800
22 Oct 10	11.00000 +0.40	11.00	10.70	11.00	1,300
21 Oct 10	10.60000 -0.08	11.20	10.43	10.70	1,400
20 Oct 10	10.67800 -0.68	11.36	10.62	11.01	3,600
19 Oct 10	11.36000 +0.02	11.36	11.20	11.20	1,400
18 Oct 10	11.34000 -0.16	11.70	11.00	11.50	3,100
15 Oct 10	11.50000 +0.12	11.60	11.20	11.20	2,700
14 Oct 10	11.38000 +0.38	11.40	10.40	11.00	4,600
13 Oct 10	11.00000 -0.20	11.60	10.64	11.60	2,100
12 Oct 10	11.20000 +0.80	11.40	10.20	10.60	6,000
11 Oct 10	10.40000 -0.80	11.10	10.32	11.10	8,300
08 Oct 10	11.20000 -0.10	11.40	11.20	11.40	3,400
07 Oct 10	11.30000 -0.90	12.20	11.00	12.00	12,100
06 Oct 10	12.20000 -0.10	12.40	11.68	12.28	1,600
05 Oct 10	12.30000 +0.67	12.30	11.40	11.64	3,100
04 Oct 10	11.63000 -0.37	12.40	11.60	12.40	900
01 Oct 10	12.00000 +0.00	12.60	12.00	12.58	1,200
30 Sep 10	12.00000 +0.00	12.40	11.40	12.40	5,400
29 Sep 10	12.00000 -0.20	12.19	11.84	12.01	800
28 Sep 10	12.20000 -0.16	12.60	12.04	12.60	800
27 Sep 10	12.36000 +0.16	12.40	12.20	12.20	2,000
24 Sep 10	12.20000 +0.34	12.20	11.90	12.20	700
23 Sep 10	11.86000 -0.34	12.40	11.82	12.40	4,600
22 Sep 10	12.20000 +0.15	12.60	12.04	12.20	1,500
21 Sep 10	12.05000 +0.03	12.60	12.03	12.60	800
20 Sep 10	12.02200 -0.18	13.00	10.80	13.00	500
17 Sep 10	12.20000 -0.38	13.40	12.20	12.80	4,300
16 Sep 10	12.57800 +0.38	12.60	12.20	12.38	1,200
15 Sep 10	12.20000 -0.80	13.00	11.60	12.60	3,900
14 Sep 10	13.00000 +1.00	13.00	11.74	12.00	3,900
13 Sep 10	12.00000 -0.06	12.60	11.43	11.60	5,500
10 Sep 10	12.06000 +0.06	12.60	12.00	12.60	300
09 Sep 10	12.00000 -0.20	12.60	12.00	12.00	2,000
08 Sep 10	12.20000 -0.78	13.40	12.20	12.80	3,900
07 Sep 10	12.98000 +0.54	12.98	11.81	11.81	2,200
03 Sep 10	12.44200 +0.64	12.90	11.46	11.65	3,500
02 Sep 10	11.80200 +0.34	12.60	11.60	12.00	2,200
01 Sep 10	11.46000 -0.34	12.20	11.40	12.20	1,100
31 Aug 10	11.80000 -0.20	12.00	11.10	11.60	2,300
30 Aug 10	11.99800 +0.20	13.00	12.00	13.00	2,300
27 Aug 10	11.80000 +0.20	13.00	11.44	12.00	7,400
26 Aug 10	11.59800 +0.60	11.80	11.00	11.60	1,800
25 Aug 10	11.00000 -0.60	11.80	11.00	11.60	6,200
24 Aug 10	11.60000 -0.16	12.20	11.40	11.80	2,300
23 Aug 10	11.76000 -0.04	12.40	11.70	11.80	1,000
20 Aug 10	11.80000 -0.20	12.80	11.80	12.00	2,500
19 Aug 10	12.00000 -0.40	12.40	12.00	12.40	1,700
18 Aug 10	12.40000 +0.30	12.40	12.20	12.40	500
17 Aug 10	12.10000 -0.30	13.00	12.01	12.30	2,000
16 Aug 10	12.40000 -0.40	13.00	12.40	12.80	1,000
13 Aug 10	12.80000 -0.60	13.20	12.40	12.40	2,600
12 Aug 10	13.39600 +0.72	13.40	12.40	12.40	1,300
11 Aug 10	12.68000 -0.32	13.40	12.68	13.40	3,200
10 Aug 10	13.00000 +0.20	13.20	12.60	13.00	1,100
09 Aug 10	12.80000 -0.20	13.40	12.30	13.40	4,200
06 Aug 10	13.00000 -0.40	13.40	12.90	13.40	700
05 Aug 10	13.40000 +0.20	13.40	12.80	13.00	1,700
04 Aug 10	13.20000 +0.20	13.66	13.00	13.66	800
03 Aug 10	13.00000 +0.80	13.00	12.43	13.00	1,000
02 Aug 10	12.20000 -0.40	13.60	12.20	13.60	1,300
30 Jul 10	12.60000 -0.80	14.00	12.46	13.80	7,500
29 Jul 10	13.40000 -0.40	14.20	13.40	14.00	1,200
28 Jul 10	13.80000 +0.60	13.80	13.20	13.20	4,200
27 Jul 10	13.20000 +0.38	14.20	12.98	12.98	2,700
26 Jul 10	12.82000 +0.12	13.58	12.80	12.80	600
23 Jul 10	12.70000 -0.10	12.90	12.40	12.40	300
22 Jul 10	12.80000 -0.40	13.00	12.70	13.00	1,700
21 Jul 10	13.20000 +0.20	13.60	13.00	13.00	300
20 Jul 10	13.00000 -0.76	13.20	12.43	13.20	2,000
19 Jul 10	13.75800 +0.76	13.80	13.00	13.00	100
16 Jul 10	13.00000 -0.40	13.60	12.42	12.42	1,400
15 Jul 10	13.40000 -0.40	13.80	13.00	13.80	3,128
14 Jul 10	13.80000 +0.84	14.40	12.80	13.00	2,335
13 Jul 10	12.96000 -0.04	13.00	12.40	12.98	1,600
12 Jul 10	12.99800 +0.80	13.60	12.70	12.80	800
09 Jul 10	12.20000 +0.20	14.26	12.00	12.00	2,900
08 Jul 10	12.00000 -0.40	12.60	11.80	12.00	1,582
07 Jul 10	12.40000 +0.40	12.40	11.40	12.20	5,026
06 Jul 10	12.00000 -0.08	13.00	12.00	12.53	4,200
02 Jul 10	12.08000 -0.52	13.00	12.08	13.00	700
01 Jul 10	12.60000 +0.40	13.00	12.06	12.20	2,400
30 Jun 10	12.20000 -0.80	12.80	12.02	12.40	4,500
29 Jun 10	13.00000 -0.60	14.00	12.00	13.60	11,800
28 Jun 10	13.60000 -0.60	14.60	13.60	14.20	3,000
25 Jun 10	14.20000 +0.20	14.79	14.00	14.20	2,200
24 Jun 10	14.00000 -0.20	14.80	14.00	14.00	2,300
23 Jun 10	14.20000 -0.39	14.80	14.00	14.80	2,300
22 Jun 10	14.59000 -0.21	15.58	14.36	14.80	1,900
21 Jun 10	14.80000 -0.80	15.60	14.60	15.20	2,000
18 Jun 10	15.60000 +0.60	15.60	14.50	14.80	3,100
17 Jun 10	15.00000 +0.40	16.00	14.20	14.80	7,200
16 Jun 10	14.60000 +0.20	14.80	14.00	14.80	3,200
15 Jun 10	14.40000 -0.99	15.40	14.04	15.40	9,500
14 Jun 10	15.39200 +0.59	15.60	14.80	14.80	1,700
11 Jun 10	14.80000 -0.40	15.49	14.60	15.21	3,300
10 Jun 10	15.19800 +0.80	15.20	14.40	15.00	3,000
09 Jun 10	14.40000 -0.20	15.60	14.40	14.60	1,500
08 Jun 10	14.60000 +0.00	15.80	14.60	14.60	3,700
07 Jun 10	14.60000 -0.60	16.80	14.40	16.80	10,900
04 Jun 10	15.20000 -0.70	16.38	15.00	15.80	2,500
03 Jun 10	15.90000 -0.90	16.80	15.80	16.40	3,700
02 Jun 10	16.80000 +1.00	18.00	15.61	15.80	5,000
01 Jun 10	15.80000 -0.41	16.40	15.63	16.20	1,600
28 May 10	16.21000 -0.01	17.00	14.40	15.80	3,200
27 May 10	16.22400 +0.02	17.00	16.20	17.00	1,800
26 May 10	16.20000 +0.80	17.00	15.80	15.80	6,500
25 May 10	15.40000 +0.80	15.80	13.60	14.60	18,000
24 May 10	14.60000 -0.60	15.60	14.60	15.60	3,600
21 May 10	15.20000 +0.60	15.80	14.24	14.34	8,900
20 May 10	14.60000 -1.40	16.00	14.60	16.00	11,600
19 May 10	16.00000 -0.48	16.48	16.00	16.48	9,100
18 May 10	16.48000 -1.48	17.10	16.40	17.00	8,900
17 May 10	17.96000 -0.84	19.39	17.60	19.00	9,400
14 May 10	18.80000 -0.20	19.80	18.80	19.60	21,000
13 May 10	19.00000 +1.70	19.79	17.50	18.00	42,400
12 May 10	17.30200 +1.30	18.00	16.00	16.00	24,900
11 May 10	16.00000 +0.40	16.40	15.40	15.40	8,700
10 May 10	15.60400 +0.01	16.00	15.40	15.40	4,800
07 May 10	15.59400 -0.61	16.20	14.80	16.20	9,700
06 May 10	16.20000 -0.55	17.13	15.60	16.60	16,400
05 May 10	16.75400 +0.15	16.99	16.00	16.99	15,800
04 May 10	16.60000 +0.20	17.20	16.00	17.20	11,600
03 May 10	16.40000 -0.60	17.20	16.06	17.00	13,400
30 Apr 10	17.00000 +0.19	17.18	16.00	16.60	15,100
29 Apr 10	16.81200 -0.41	17.80	16.62	17.24	10,100
28 Apr 10	17.22000 +0.22	18.40	17.00	17.00	14,700
27 Apr 10	17.00000 -1.02	18.40	17.00	18.00	23,700
26 Apr 10	18.02200 -0.58	19.00	18.02	18.60	11,000
23 Apr 10	18.60000 -0.10	19.00	18.40	19.00	4,400
22 Apr 10	18.69800 -0.10	19.14	18.43	19.01	4,500
21 Apr 10	18.80000 -0.40	19.20	18.40	19.20	5,200
20 Apr 10	19.20000 +0.80	19.20	18.20	19.00	14,400
19 Apr 10	18.40200 -1.00	19.00	18.40	19.00	8,200
16 Apr 10	19.40000 +0.60	19.40	18.00	19.20	30,300
15 Apr 10	18.80000 -0.28	19.53	18.80	19.40	12,400
14 Apr 10	19.07800 +0.05	19.60	18.87	19.60	15,300
13 Apr 10	19.02400 -0.38	19.60	18.80	19.40	19,300
12 Apr 10	19.40200 -0.20	20.40	18.80	20.40	24,600
09 Apr 10	19.60000 +0.40	23.40	19.20	19.80	19,500
08 Apr 10	19.20000 -0.63	20.00	18.80	20.00	35,400
07 Apr 10	19.83200 +0.03	20.40	19.60	20.00	14,400
06 Apr 10	19.80000 -0.20	20.80	19.62	20.20	26,000
05 Apr 10	20.00000 -0.80	20.40	19.60	20.00	17,900
01 Apr 10	20.80000 +0.40	21.40	20.00	20.20	23,900
31 Mar 10	20.40000 +0.00	21.40	18.60	20.00	63,000
30 Mar 10	20.40000 -0.80	21.20	20.20	21.00	42,400
29 Mar 10	21.20000 -1.20	22.40	21.00	22.40	23,600
26 Mar 10	22.40000 +0.40	22.60	20.40	22.20	61,500
25 Mar 10	22.00000 -0.80	22.80	21.80	22.40	35,100
24 Mar 10	22.80000 +0.60	22.80	21.00	22.00	90,600
23 Mar 10	22.20000 +1.00	23.00	20.60	20.60	122,500
22 Mar 10	21.20000 -3.00	23.80	20.60	21.80	202,200
19 Mar 10	24.20000 -17.00	28.40	17.00	17.60	1,507,200
18 Mar 10	41.20000 +10.00	41.20	31.20	33.00	315,800
17 Mar 10	31.20000 +0.60	32.40	29.96	32.40	66,400
16 Mar 10	30.60000 +0.60	32.60	28.20	31.80	69,300
15 Mar 10	30.00000 -3.20	33.80	29.20	33.60	59,300
12 Mar 10	33.20000 -0.80	33.40	32.60	33.20	28,200
11 Mar 10	34.00000 -1.40	35.00	31.80	35.00	58,300
10 Mar 10	35.40000 -2.00	36.80	35.40	36.80	25,300
09 Mar 10	37.40000 -0.40	37.40	36.00	37.00	20,700
08 Mar 10	37.80000 -0.20	37.80	36.00	37.40	23,900
05 Mar 10	38.00000 +0.80	38.00	35.00	37.00	45,300
04 Mar 10	37.20000 -0.20	38.60	36.20	37.60	31,000
03 Mar 10	37.40000 -1.20	40.20	37.20	39.00	51,700
02 Mar 10	38.60000 +0.00	40.80	37.40	40.20	55,400
01 Mar 10	38.60000 +1.20	38.60	35.60	37.00	22,000
26 Feb 10	37.40000 -0.60	40.00	36.00	40.00	35,800
25 Feb 10	38.00000 -0.40	39.30	37.60	38.80	20,700
24 Feb 10	38.40000 +0.40	41.00	37.20	39.00	44,200
23 Feb 10	38.00000 +2.20	39.40	35.20	36.60	42,200
22 Feb 10	35.80000 -0.60	38.20	35.20	37.60	15,300
19 Feb 10	36.40000 +0.88	37.20	34.60	35.00	25,000
18 Feb 10	35.52000 -3.08	40.00	34.40	40.00	32,700
17 Feb 10	38.60000 -1.40	40.40	38.00	39.40	19,600
16 Feb 10	40.00000 -1.00	42.40	39.00	41.00	39,800
12 Feb 10	41.00000 +3.00	41.00	35.80	37.60	32,300
11 Feb 10	38.00000 -0.80	43.20	35.80	40.00	75,700
10 Feb 10	38.80000 +5.80	41.00	33.00	33.80	68,100
09 Feb 10	33.00000 -0.20	34.40	32.80	34.00	21,400
08 Feb 10	33.20000 +2.00	34.00	31.60	32.40	35,200
05 Feb 10	31.20000 +1.80	33.20	27.60	29.20	39,300
04 Feb 10	29.40000 +0.60	34.00	28.60	29.80	18,500
03 Feb 10	28.80000 +2.00	31.60	26.80	27.00	51,800
02 Feb 10	26.80000 +0.00	27.80	26.20	26.80	6,600
01 Feb 10	26.80000 -0.60	27.40	26.80	27.20	5,300
29 Jan 10	27.40000 -1.00	27.60	26.42	27.40	2,500
28 Jan 10	28.40000 +2.20	28.40	26.20	27.40	5,600
27 Jan 10	26.20000 -1.00	28.24	26.00	26.80	3,700
26 Jan 10	27.20000 +0.00	28.00	26.40	26.40	3,900
25 Jan 10	27.20000 +0.64	30.00	26.40	29.20	7,300
22 Jan 10	26.56000 -0.24	27.19	26.00	27.00	5,700
21 Jan 10	26.80000 -1.40	28.40	26.80	28.40	2,800
20 Jan 10	28.20000 +0.40	28.80	27.00	28.00	7,200
19 Jan 10	27.80000 +1.00	28.80	26.20	26.40	7,600
15 Jan 10	26.80000 +0.00	29.00	26.00	27.00	10,200
14 Jan 10	26.80000 -2.80	29.00	26.80	29.00	8,600
13 Jan 10	29.60000 -0.80	31.00	26.60	31.00	8,700
12 Jan 10	30.40000 -1.40	33.80	29.80	33.80	8,300
11 Jan 10	31.80000 +1.40	37.00	30.40	37.00	13,200
08 Jan 10	30.40000 +2.20	33.00	28.60	30.00	26,800
07 Jan 10	28.20000 +1.20	28.20	26.60	27.60	8,500
06 Jan 10	27.00000 +0.40	27.60	26.60	26.60	4,900
05 Jan 10	26.60000 -1.40	27.00	26.20	26.80	10,500
04 Jan 10	28.00000 +2.80	28.00	25.20	26.60	14,400
31 Dec 09	25.20000 +0.20	27.00	24.80	25.60	10,700
30 Dec 09	24.99800 +1.60	27.80	22.80	23.20	15,300
29 Dec 09	23.40000 +1.20	23.40	22.40	22.80	4,000
28 Dec 09	22.20000 +0.00	23.00	22.20	22.40	2,700

Heron Therapeutics, Inc.

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	0.29620 -0.04	0.35	0.29	0.34	4,739,582
21 Oct 26	0.33880 -0.02	0.37	0.33	0.35	3,168,409
20 Oct 26	0.35450 -0.01	0.39	0.35	0.36	1,458,967
19 Oct 26	0.36090 +0.00	0.38	0.35	0.36	1,580,321
16 Oct 26	0.36100 -0.02	0.38	0.35	0.38	1,725,606
15 Oct 26	0.37650 +0.01	0.40	0.36	0.37	1,282,102
14 Oct 26	0.36200 -0.03	0.40	0.36	0.38	2,086,526
13 Oct 26	0.39060 -0.03	0.43	0.38	0.42	1,856,410
12 Oct 26	0.41560 +0.01	0.42	0.38	0.40	1,938,988
09 Oct 26	0.40610 +0.05	0.41	0.35	0.35	3,469,269
08 Oct 26	0.35820 -0.03	0.38	0.35	0.37	1,891,836
07 Oct 26	0.38430 +0.05	0.39	0.33	0.33	3,629,799
06 Oct 26	0.33170 -0.04	0.38	0.32	0.37	2,308,124
05 Oct 26	0.37000 +0.02	0.38	0.35	0.36	2,932,112
02 Oct 26	0.34760 -0.01	0.41	0.34	0.36	4,064,777
01 Oct 26	0.35590 +0.04	0.36	0.31	0.32	3,119,706
30 Sep 26	0.31350 +0.01	0.34	0.30	0.31	2,457,317
29 Sep 26	0.30600 +0.01	0.32	0.29	0.29	3,355,684
28 Sep 26	0.29180 +0.00	0.30	0.28	0.29	1,123,938
25 Sep 26	0.29420 +0.00	0.30	0.28	0.29	1,568,931
24 Sep 26	0.29000 +0.00	0.30	0.28	0.30	929,845
23 Sep 26	0.29100 -0.01	0.30	0.28	0.30	1,718,618
22 Sep 26	0.29900 +0.03	0.31	0.27	0.28	3,870,635
21 Sep 26	0.27000 -0.04	0.31	0.26	0.31	8,520,156
18 Sep 26	0.30970 -0.01	0.32	0.31	0.32	3,953,018
17 Sep 26	0.31570 +0.00	0.33	0.31	0.33	913,640
16 Sep 26	0.31780 +0.00	0.32	0.31	0.32	1,099,345
15 Sep 26	0.31400 +0.00	0.32	0.31	0.31	1,495,100
14 Sep 26	0.31530 +0.00	0.32	0.31	0.32	1,171,295
11 Sep 26	0.31550 -0.01	0.33	0.31	0.33	1,370,907
10 Sep 26	0.32230 -0.01	0.33	0.32	0.33	1,125,158
09 Sep 26	0.33300 -0.02	0.35	0.33	0.34	1,789,168
08 Sep 26	0.35000 +0.01	0.35	0.33	0.35	1,056,572
04 Sep 26	0.34390 +0.01	0.35	0.33	0.34	1,878,452
03 Sep 26	0.33000 +0.02	0.33	0.31	0.33	1,314,567
02 Sep 26	0.31290 +0.00	0.33	0.31	0.31	2,170,209
01 Sep 26	0.31500 +0.00	0.33	0.30	0.32	2,375,176
31 Aug 26	0.31800 -0.01	0.34	0.31	0.34	2,132,633
28 Aug 26	0.32660 -0.01	0.34	0.32	0.33	953,134
27 Aug 26	0.33210 +0.02	0.34	0.31	0.32	1,872,060
26 Aug 26	0.31220 -0.01	0.33	0.30	0.32	2,897,442
25 Aug 26	0.32310 +0.00	0.34	0.32	0.34	1,615,941
24 Aug 26	0.32280 +0.00	0.33	0.30	0.32	2,297,976
21 Aug 26	0.31820 +0.01	0.33	0.31	0.31	3,015,205
20 Aug 26	0.30900 -0.01	0.32	0.30	0.32	1,974,875
19 Aug 26	0.31490 +0.01	0.33	0.31	0.32	3,133,766
18 Aug 26	0.30090 -0.02	0.32	0.30	0.31	4,104,340
17 Aug 26	0.32000 -0.02	0.35	0.31	0.35	2,814,139
14 Aug 26	0.33670 +0.00	0.35	0.33	0.34	1,756,841
13 Aug 26	0.33440 -0.01	0.36	0.32	0.34	3,305,101
12 Aug 26	0.34090 +0.02	0.36	0.31	0.32	3,578,426
11 Aug 26	0.32380 -0.01	0.34	0.30	0.33	9,762,997
10 Aug 26	0.33500 -0.16	0.42	0.32	0.42	11,398,188
07 Aug 26	0.49080 -0.01	0.52	0.47	0.50	2,090,818
06 Aug 26	0.49900 -0.01	0.52	0.48	0.48	1,711,231
05 Aug 26	0.50480 -0.01	0.51	0.49	0.51	1,320,557
04 Aug 26	0.51150 +0.00	0.54	0.51	0.51	1,454,379
03 Aug 26	0.51140 +0.02	0.52	0.50	0.51	1,503,696
31 Jul 26	0.49620 +0.00	0.52	0.48	0.50	1,335,182
30 Jul 26	0.49740 +0.00	0.52	0.49	0.49	950,491
29 Jul 26	0.49350 +0.01	0.51	0.48	0.49	1,500,638
28 Jul 26	0.48590 +0.03	0.50	0.45	0.46	1,682,307
27 Jul 26	0.45920 +0.00	0.49	0.45	0.47	2,208,529
24 Jul 26	0.45580 +0.00	0.46	0.45	0.45	1,159,345
23 Jul 26	0.45900 -0.01	0.48	0.45	0.46	1,263,020
22 Jul 26	0.46760 -0.01	0.50	0.47	0.48	1,383,035
21 Jul 26	0.47720 +0.00	0.49	0.46	0.49	1,531,390
20 Jul 26	0.48040 +0.01	0.49	0.47	0.47	1,290,774
17 Jul 26	0.47070 -0.01	0.50	0.47	0.47	1,659,470
16 Jul 26	0.47600 +0.04	0.50	0.43	0.44	5,532,565
15 Jul 26	0.43900 +0.01	0.45	0.41	0.43	3,044,182
14 Jul 26	0.42990 +0.01	0.44	0.40	0.42	3,542,396
13 Jul 26	0.41690 +0.00	0.42	0.39	0.41	6,176,557
10 Jul 26	0.41440 -0.01	0.44	0.40	0.43	2,677,071
09 Jul 26	0.42850 -0.02	0.45	0.42	0.45	1,567,807
08 Jul 26	0.44550 +0.02	0.45	0.42	0.43	3,322,576
07 Jul 26	0.42570 -0.01	0.44	0.41	0.43	2,632,051
06 Jul 26	0.43390 +0.00	0.45	0.42	0.43	2,628,576
02 Jul 26	0.43840 +0.01	0.45	0.42	0.44	3,062,642
01 Jul 26	0.42440 +0.00	0.44	0.42	0.42	3,772,606
30 Jun 26	0.42680 -0.01	0.45	0.42	0.44	3,168,011
29 Jun 26	0.43550 +0.01	0.44	0.43	0.43	1,963,245
26 Jun 26	0.43000 +0.02	0.43	0.41	0.41	6,256,527
25 Jun 26	0.41000 -0.02	0.45	0.41	0.44	2,422,316
24 Jun 26	0.43330 +0.01	0.46	0.41	0.41	3,624,380
23 Jun 26	0.41860 -0.01	0.43	0.41	0.42	2,891,715
22 Jun 26	0.42860 +0.01	0.45	0.41	0.42	4,807,872
18 Jun 26	0.41750 +0.03	0.42	0.39	0.40	5,459,949
17 Jun 26	0.38730 +0.01	0.41	0.39	0.39	3,356,962
16 Jun 26	0.38200 -0.02	0.41	0.38	0.41	2,823,125
15 Jun 26	0.40410 +0.00	0.42	0.40	0.42	3,952,885
12 Jun 26	0.40010 -0.01	0.41	0.40	0.41	4,558,207
11 Jun 26	0.40590 +0.00	0.42	0.39	0.40	5,193,754
10 Jun 26	0.40840 +0.00	0.42	0.40	0.41	4,093,053
09 Jun 26	0.40490 -0.05	0.46	0.40	0.46	4,372,683
08 Jun 26	0.45360 +0.03	0.47	0.44	0.45	2,558,234
05 Jun 26	0.42740 -0.06	0.48	0.42	0.48	4,374,864
04 Jun 26	0.48350 +0.04	0.51	0.44	0.44	4,987,279
03 Jun 26	0.44680 +0.00	0.52	0.43	0.48	10,789,220
02 Jun 26	0.45000 -0.38	0.69	0.45	0.68	21,833,068
01 Jun 26	0.82720 -0.04	0.88	0.82	0.88	1,829,508
29 May 26	0.87010 -0.02	0.89	0.85	0.87	1,825,834
28 May 26	0.89190 -0.02	0.90	0.86	0.90	1,702,236
27 May 26	0.90980 +0.03	0.93	0.88	0.88	1,643,140
26 May 26	0.88330 +0.02	0.89	0.84	0.86	1,606,279
22 May 26	0.85880 -0.01	0.90	0.85	0.88	1,041,968
21 May 26	0.87120 +0.03	0.88	0.84	0.84	1,294,657
20 May 26	0.84510 +0.00	0.86	0.83	0.86	2,120,046
19 May 26	0.84810 -0.01	0.89	0.84	0.86	2,019,919
18 May 26	0.85940 +0.01	0.88	0.84	0.85	1,615,636
15 May 26	0.85000 -0.06	0.93	0.85	0.93	1,962,647
14 May 26	0.91240 +0.00	0.94	0.91	0.91	1,741,376
13 May 26	0.91440 -0.05	0.98	0.91	0.96	2,403,235
12 May 26	0.96420 +0.01	1.00	0.93	0.96	2,359,126
11 May 26	0.95530 -0.25	1.09	0.90	1.09	8,475,133
08 May 26	1.21000 -0.03	1.25	1.21	1.25	1,785,519
07 May 26	1.24000 -0.07	1.30	1.22	1.30	1,343,410
06 May 26	1.31000 +0.08	1.34	1.21	1.24	4,617,248
05 May 26	1.23000 +0.01	1.24	1.19	1.23	1,735,789
04 May 26	1.22000 -0.05	1.30	1.20	1.29	2,118,565
01 May 26	1.27000 +0.07	1.30	1.19	1.22	2,688,632
30 Apr 26	1.20000 +0.01	1.21	1.16	1.20	1,055,591
29 Apr 26	1.19000 -0.02	1.22	1.16	1.22	1,320,205
28 Apr 26	1.21000 +0.02	1.25	1.19	1.20	2,009,252
27 Apr 26	1.19000 +0.00	1.28	1.18	1.20	3,964,517
24 Apr 26	1.19000 +0.19	1.22	0.97	1.00	6,045,969
23 Apr 26	0.99980 -0.02	1.01	0.97	1.01	1,968,798
22 Apr 26	1.02000 +0.00	1.06	1.02	1.04	1,383,536
21 Apr 26	1.02000 -0.03	1.10	1.01	1.05	2,406,215
20 Apr 26	1.05000 +0.05	1.05	0.99	1.02	1,356,436
17 Apr 26	1.00000 +0.06	1.03	0.95	0.96	2,630,045
16 Apr 26	0.94000 -0.02	0.96	0.93	0.96	1,356,987
15 Apr 26	0.95670 +0.02	0.96	0.94	0.95	1,661,036
14 Apr 26	0.93710 +0.03	0.98	0.91	0.91	2,705,582
13 Apr 26	0.90670 +0.05	0.91	0.82	0.85	1,597,884
10 Apr 26	0.85300 +0.03	0.87	0.83	0.83	2,044,175
09 Apr 26	0.81940 -0.01	0.83	0.80	0.83	1,617,871
08 Apr 26	0.83200 +0.04	0.85	0.81	0.84	1,234,044
07 Apr 26	0.78940 -0.02	0.81	0.76	0.81	1,229,343
06 Apr 26	0.81050 +0.01	0.86	0.80	0.80	1,423,373
02 Apr 26	0.79920 +0.00	0.81	0.77	0.79	904,056
01 Apr 26	0.80350 +0.00	0.82	0.78	0.82	1,114,075
31 Mar 26	0.80010 +0.05	0.81	0.74	0.74	1,238,016
30 Mar 26	0.74590 -0.04	0.80	0.74	0.80	1,534,168
27 Mar 26	0.78370 -0.04	0.82	0.76	0.82	1,901,319
26 Mar 26	0.82510 +0.03	0.87	0.78	0.80	7,322,863
25 Mar 26	0.79630 +0.03	0.81	0.76	0.77	1,825,543
24 Mar 26	0.76450 -0.04	0.82	0.75	0.80	1,505,772
23 Mar 26	0.79960 +0.02	0.86	0.78	0.80	1,084,181
20 Mar 26	0.77860 -0.04	0.82	0.76	0.82	2,039,472
19 Mar 26	0.81730 -0.02	0.87	0.80	0.82	1,501,586
18 Mar 26	0.84000 -0.03	0.86	0.82	0.85	2,168,976
17 Mar 26	0.86630 -0.03	0.93	0.84	0.90	2,206,590
16 Mar 26	0.89720 +0.02	0.92	0.88	0.90	1,669,263
13 Mar 26	0.88170 -0.05	0.96	0.88	0.96	2,096,258
12 Mar 26	0.92790 -0.04	0.97	0.92	0.97	1,100,698
11 Mar 26	0.97000 -0.02	1.00	0.96	0.99	1,056,913
10 Mar 26	0.98820 -0.01	1.04	0.97	1.00	1,472,362
09 Mar 26	0.99650 +0.03	1.01	0.91	0.92	1,642,369
06 Mar 26	0.96660 -0.05	1.05	0.95	1.03	3,651,360
05 Mar 26	1.02000 -0.11	1.14	1.01	1.12	3,097,025
04 Mar 26	1.13000 -0.02	1.19	1.13	1.17	1,072,054
03 Mar 26	1.15000 -0.05	1.23	1.15	1.17	2,120,321
02 Mar 26	1.20000 +0.01	1.25	1.14	1.17	1,891,468
27 Feb 26	1.19000 -0.01	1.21	1.14	1.19	2,154,177
26 Feb 26	1.20000 +0.12	1.33	1.13	1.24	8,342,062
25 Feb 26	1.08000 -0.01	1.17	1.05	1.14	5,122,096
24 Feb 26	1.09000 -0.10	1.22	1.07	1.21	2,676,342
23 Feb 26	1.19000 +0.01	1.22	1.17	1.18	1,301,722
20 Feb 26	1.18000 -0.01	1.21	1.16	1.20	838,582
19 Feb 26	1.19000 -0.02	1.22	1.18	1.20	324,691
18 Feb 26	1.21000 +0.02	1.24	1.17	1.20	697,781
17 Feb 26	1.19000 +0.04	1.23	1.14	1.16	1,449,236
13 Feb 26	1.15000 +0.00	1.21	1.14	1.17	633,848
12 Feb 26	1.15000 -0.02	1.22	1.11	1.21	1,092,779
11 Feb 26	1.17000 -0.10	1.26	1.16	1.25	1,893,062
10 Feb 26	1.27000 -0.01	1.30	1.27	1.28	595,056
09 Feb 26	1.28000 +0.02	1.28	1.22	1.24	630,227
06 Feb 26	1.26000 +0.05	1.28	1.19	1.22	1,138,877
05 Feb 26	1.21000 -0.11	1.32	1.18	1.32	977,674
04 Feb 26	1.32000 -0.05	1.38	1.30	1.37	1,422,686
03 Feb 26	1.37000 -0.01	1.39	1.34	1.38	994,197
02 Feb 26	1.38000 +0.06	1.42	1.32	1.32	932,224
30 Jan 26	1.32000 -0.02	1.34	1.31	1.33	691,396
29 Jan 26	1.34000 +0.01	1.35	1.31	1.33	923,818
28 Jan 26	1.33000 -0.07	1.39	1.31	1.39	1,190,380
27 Jan 26	1.40000 -0.04	1.44	1.38	1.44	834,003
26 Jan 26	1.44000 +0.02	1.45	1.41	1.42	705,698
23 Jan 26	1.42000 -0.03	1.46	1.41	1.44	1,085,571
22 Jan 26	1.45000 -0.01	1.49	1.44	1.46	941,478
21 Jan 26	1.46000 +0.04	1.50	1.42	1.42	1,405,605
20 Jan 26	1.42000 -0.07	1.48	1.42	1.46	1,165,293
16 Jan 26	1.49000 +0.00	1.52	1.46	1.49	784,437
15 Jan 26	1.49000 +0.00	1.51	1.45	1.49	935,763
14 Jan 26	1.49000 +0.01	1.51	1.46	1.48	656,736
13 Jan 26	1.48000 -0.01	1.50	1.43	1.50	1,769,316
12 Jan 26	1.49000 +0.10	1.57	1.40	1.40	3,916,938
09 Jan 26	1.39000 +0.12	1.58	1.28	1.28	7,602,138
08 Jan 26	1.27000 +0.01	1.30	1.25	1.26	1,168,398
07 Jan 26	1.26000 +0.04	1.29	1.22	1.22	1,277,607
06 Jan 26	1.22000 -0.02	1.26	1.20	1.24	1,258,556
05 Jan 26	1.24000 -0.02	1.28	1.18	1.27	1,845,462
02 Jan 26	1.26000 -0.04	1.33	1.22	1.30	2,308,309
31 Dec 25	1.30000 -0.05	1.35	1.29	1.30	1,173,716
30 Dec 25	1.35000 +0.04	1.39	1.29	1.29	1,912,526
29 Dec 25	1.31000 +0.03	1.33	1.25	1.27	1,954,909
26 Dec 25	1.28000 +0.00	1.31	1.27	1.28	899,196
24 Dec 25	1.28000 +0.00	1.30	1.26	1.27	584,986
23 Dec 25	1.28000 -0.06	1.34	1.27	1.34	1,235,112
22 Dec 25	1.34000 +0.04	1.40	1.28	1.29	1,755,932
19 Dec 25	1.30000 +0.01	1.32	1.26	1.29	3,172,874
18 Dec 25	1.29000 +0.02	1.32	1.26	1.28	1,602,933
17 Dec 25	1.27000 -0.11	1.40	1.13	1.40	2,870,776
16 Dec 25	1.38000 -0.02	1.41	1.36	1.40	1,704,483
15 Dec 25	1.40000 +0.03	1.44	1.32	1.36	2,498,420
12 Dec 25	1.37000 +0.00	1.40	1.34	1.36	1,441,740
11 Dec 25	1.37000 +0.00	1.39	1.35	1.36	1,665,979
10 Dec 25	1.37000 +0.04	1.38	1.32	1.33	2,461,267
09 Dec 25	1.33000 -0.02	1.36	1.30	1.35	1,620,587
08 Dec 25	1.35000 +0.04	1.37	1.27	1.32	2,435,510
05 Dec 25	1.31000 +0.00	1.34	1.26	1.29	1,708,551
04 Dec 25	1.31000 +0.04	1.32	1.20	1.27	2,743,531
03 Dec 25	1.27000 +0.10	1.28	1.15	1.17	2,595,661
02 Dec 25	1.17000 +0.02	1.18	1.12	1.16	1,698,001
01 Dec 25	1.15000 -0.01	1.17	1.10	1.15	2,565,077
28 Nov 25	1.16000 +0.04	1.17	1.11	1.12	769,860
26 Nov 25	1.12000 +0.03	1.13	1.07	1.08	1,900,294
25 Nov 25	1.09000 -0.04	1.14	1.07	1.13	1,714,237
24 Nov 25	1.13000 +0.07	1.13	1.05	1.07	1,934,194
21 Nov 25	1.06000 +0.00	1.07	1.01	1.03	2,109,497
20 Nov 25	1.05500 -0.04	1.14	1.04	1.10	2,766,233
19 Nov 25	1.09000 -0.03	1.12	1.00	1.12	4,098,611
18 Nov 25	1.12000 +0.03	1.12	1.04	1.09	2,080,193
17 Nov 25	1.09000 -0.01	1.14	1.07	1.12	1,346,113
14 Nov 25	1.10000 -0.01	1.12	1.10	1.11	1,084,232
13 Nov 25	1.11000 +0.00	1.12	1.09	1.10	1,636,272
12 Nov 25	1.11000 -0.05	1.16	1.10	1.16	1,075,716
11 Nov 25	1.16000 +0.05	1.16	1.08	1.11	1,339,332
10 Nov 25	1.11000 +0.01	1.12	1.08	1.10	1,743,376
07 Nov 25	1.10000 +0.00	1.12	1.05	1.11	2,315,500
06 Nov 25	1.10000 -0.01	1.13	1.07	1.10	1,335,819
05 Nov 25	1.11000 -0.03	1.14	1.06	1.12	1,540,357
04 Nov 25	1.14000 -0.04	1.19	1.07	1.17	5,668,700
03 Nov 25	1.18000 +0.02	1.28	1.09	1.18	4,921,186
31 Oct 25	1.16000 +0.02	1.20	1.14	1.15	1,731,970
30 Oct 25	1.14000 -0.03	1.21	1.14	1.15	1,743,058
29 Oct 25	1.17000 -0.02	1.20	1.16	1.18	1,780,048
28 Oct 25	1.19000 +0.01	1.22	1.17	1.17	1,628,410
27 Oct 25	1.18000 -0.02	1.25	1.17	1.21	1,785,969
24 Oct 25	1.20000 +0.01	1.24	1.16	1.20	2,787,259
23 Oct 25	1.19000 +0.00	1.22	1.16	1.20	1,953,930
22 Oct 25	1.19000 -0.11	1.31	1.17	1.30	2,585,952
21 Oct 25	1.30000 -0.05	1.36	1.29	1.35	1,957,075
20 Oct 25	1.35000 +0.06	1.36	1.30	1.30	729,508
17 Oct 25	1.29000 -0.01	1.32	1.28	1.30	638,438
16 Oct 25	1.30000 -0.05	1.38	1.29	1.34	976,149
15 Oct 25	1.35000 +0.03	1.37	1.31	1.32	1,017,934
14 Oct 25	1.32000 +0.02	1.33	1.27	1.28	848,299
13 Oct 25	1.30000 +0.02	1.33	1.28	1.29	766,125
10 Oct 25	1.28000 -0.03	1.34	1.27	1.31	1,612,896
09 Oct 25	1.31000 -0.04	1.37	1.31	1.37	1,256,471
08 Oct 25	1.35000 +0.03	1.38	1.32	1.33	1,309,212
07 Oct 25	1.32000 -0.02	1.35	1.30	1.34	1,322,195
06 Oct 25	1.34000 +0.02	1.36	1.29	1.33	1,536,727
03 Oct 25	1.32000 +0.02	1.37	1.29	1.30	2,150,400
02 Oct 25	1.30000 +0.05	1.33	1.23	1.25	2,066,017
01 Oct 25	1.25000 -0.01	1.28	1.24	1.26	1,424,258
30 Sep 25	1.26000 -0.01	1.28	1.24	1.26	1,192,752
29 Sep 25	1.27000 +0.06	1.28	1.21	1.22	1,276,736
26 Sep 25	1.21000 -0.01	1.25	1.18	1.22	4,080,609
25 Sep 25	1.22000 -0.03	1.25	1.21	1.23	1,558,051
24 Sep 25	1.25000 +0.01	1.26	1.24	1.26	1,068,088
23 Sep 25	1.24000 -0.06	1.31	1.24	1.30	1,674,879
22 Sep 25	1.30000 +0.07	1.30	1.21	1.22	1,494,990
19 Sep 25	1.23000 -0.06	1.30	1.22	1.28	2,518,766
18 Sep 25	1.29000 +0.08	1.30	1.22	1.23	2,470,923
17 Sep 25	1.21000 -0.03	1.25	1.19	1.25	1,356,820
16 Sep 25	1.24000 +0.00	1.27	1.23	1.25	1,161,703
15 Sep 25	1.24000 -0.02	1.26	1.23	1.25	963,820
12 Sep 25	1.26000 -0.02	1.29	1.25	1.27	1,398,791
11 Sep 25	1.28000 +0.01	1.30	1.26	1.26	1,634,468
10 Sep 25	1.27000 -0.03	1.32	1.25	1.29	1,677,844
09 Sep 25	1.30000 +0.00	1.35	1.29	1.30	1,151,703
08 Sep 25	1.30000 -0.01	1.33	1.29	1.30	907,035
05 Sep 25	1.31000 -0.01	1.35	1.29	1.32	781,509
04 Sep 25	1.32000 -0.01	1.33	1.27	1.33	1,317,226
03 Sep 25	1.33000 +0.01	1.37	1.29	1.30	1,185,207
02 Sep 25	1.32000 -0.03	1.37	1.32	1.35	1,008,147
29 Aug 25	1.35000 -0.04	1.42	1.34	1.40	1,144,530
28 Aug 25	1.39000 +0.03	1.41	1.33	1.37	1,372,903
27 Aug 25	1.36000 -0.05	1.43	1.36	1.42	1,075,539
26 Aug 25	1.41000 +0.03	1.42	1.36	1.38	1,522,944
25 Aug 25	1.38000 -0.02	1.42	1.37	1.40	1,524,089
22 Aug 25	1.40000 +0.08	1.42	1.33	1.33	3,513,117
21 Aug 25	1.32000 +0.02	1.34	1.28	1.30	1,066,298
20 Aug 25	1.30000 +0.01	1.30	1.25	1.28	2,451,785
19 Aug 25	1.29000 -0.01	1.33	1.28	1.28	1,404,691
18 Aug 25	1.30000 -0.03	1.36	1.29	1.33	2,657,008
15 Aug 25	1.33000 -0.02	1.38	1.32	1.37	1,779,125
14 Aug 25	1.35000 -0.05	1.41	1.31	1.40	1,525,270
13 Aug 25	1.40000 +0.09	1.47	1.32	1.47	4,110,509
12 Aug 25	1.31000 +0.03	1.33	1.25	1.29	2,710,562
11 Aug 25	1.28000 -0.04	1.39	1.19	1.39	4,846,539
08 Aug 25	1.32000 -0.52	1.46	1.23	1.44	14,961,575
07 Aug 25	1.84000 +0.03	1.86	1.75	1.79	1,146,142
06 Aug 25	1.81000 +0.00	1.88	1.78	1.80	682,335
05 Aug 25	1.81000 +0.06	1.83	1.73	1.75	894,071
04 Aug 25	1.75000 +0.06	1.76	1.68	1.70	1,208,529
01 Aug 25	1.69000 -0.04	1.74	1.65	1.73	1,017,653
31 Jul 25	1.73000 -0.06	1.80	1.72	1.79	1,030,630
30 Jul 25	1.79000 -0.06	1.90	1.77	1.88	847,040
29 Jul 25	1.85000 -0.01	1.89	1.81	1.88	866,692
28 Jul 25	1.86000 -0.05	1.93	1.84	1.91	849,235
25 Jul 25	1.91000 +0.01	1.92	1.90	1.92	597,564
24 Jul 25	1.90000 -0.06	1.97	1.89	1.96	736,303
23 Jul 25	1.96000 +0.06	1.98	1.87	1.91	1,040,312
22 Jul 25	1.90000 -0.02	1.95	1.90	1.92	1,112,344
21 Jul 25	1.92000 -0.01	1.99	1.91	1.93	1,146,561
18 Jul 25	1.93000 -0.07	2.04	1.92	2.03	1,064,987
17 Jul 25	2.00000 -0.02	2.05	2.00	2.03	861,287
16 Jul 25	2.02000 -0.02	2.09	1.99	2.06	1,048,948
15 Jul 25	2.04000 -0.08	2.13	2.03	2.12	855,473
14 Jul 25	2.12000 -0.06	2.19	2.10	2.16	885,671
11 Jul 25	2.18000 -0.04	2.25	2.17	2.25	865,298
10 Jul 25	2.22000 -0.01	2.25	2.20	2.22	827,284
09 Jul 25	2.23000 +0.03	2.28	2.20	2.23	1,080,400
08 Jul 25	2.20000 +0.05	2.23	2.14	2.17	1,054,093
07 Jul 25	2.15000 -0.05	2.23	2.13	2.15	1,457,036
03 Jul 25	2.20000 +0.05	2.22	2.13	2.16	823,589
02 Jul 25	2.15000 -0.02	2.30	2.11	2.18	2,491,918
01 Jul 25	2.17000 +0.10	2.23	2.04	2.05	2,293,542
30 Jun 25	2.07000 -0.07	2.22	2.06	2.14	1,461,885
27 Jun 25	2.14000 -0.02	2.19	2.09	2.14	5,479,413
26 Jun 25	2.16000 +0.01	2.19	2.12	2.15	860,191
25 Jun 25	2.15000 +0.00	2.23	2.10	2.15	1,743,665
24 Jun 25	2.15000 +0.04	2.19	2.07	2.15	1,143,101
23 Jun 25	2.11000 +0.11	2.19	1.97	1.98	2,127,935
20 Jun 25	2.00000 +0.00	2.04	1.93	2.02	1,101,488
18 Jun 25	2.00000 +0.05	2.07	1.93	1.93	1,093,421
17 Jun 25	1.95000 -0.08	2.01	1.92	1.98	3,219,643
16 Jun 25	2.03000 +0.10	2.03	1.90	1.94	725,199
13 Jun 25	1.93000 -0.08	2.00	1.92	1.97	747,816
12 Jun 25	2.01000 -0.05	2.08	2.00	2.06	702,540
11 Jun 25	2.06000 -0.06	2.16	2.06	2.12	881,480
10 Jun 25	2.12000 +0.00	2.20	2.10	2.14	912,061
09 Jun 25	2.12000 +0.02	2.21	2.08	2.20	1,010,113
06 Jun 25	2.10000 +0.10	2.16	2.05	2.05	1,724,084
05 Jun 25	2.00000 -0.04	2.05	1.97	2.03	787,510
04 Jun 25	2.04000 +0.04	2.06	1.99	2.00	882,243
03 Jun 25	2.00000 +0.07	2.06	1.93	1.93	1,689,421
02 Jun 25	1.93000 +0.05	1.98	1.89	1.92	884,867
30 May 25	1.88000 -0.03	1.91	1.85	1.89	674,976
29 May 25	1.91000 +0.08	1.93	1.83	1.85	954,080
28 May 25	1.83000 -0.06	1.88	1.83	1.87	931,076
27 May 25	1.89000 +0.04	1.93	1.83	1.88	1,116,193
23 May 25	1.85000 -0.02	1.86	1.82	1.85	781,642
22 May 25	1.87000 -0.01	1.91	1.85	1.87	632,613
21 May 25	1.88000 -0.04	1.97	1.84	1.90	946,760
20 May 25	1.92000 +0.00	1.95	1.87	1.93	881,588
19 May 25	1.92000 -0.05	1.98	1.87	1.95	875,512
16 May 25	1.97000 +0.10	1.98	1.85	1.87	1,256,773
15 May 25	1.87000 +0.15	1.88	1.71	1.71	1,892,074
14 May 25	1.72000 -0.12	1.88	1.70	1.83	2,359,544
13 May 25	1.84000 -0.21	2.07	1.83	2.04	3,472,926
12 May 25	2.05000 -0.06	2.19	2.04	2.15	2,697,091
09 May 25	2.11000 -0.06	2.26	2.10	2.17	1,708,746
08 May 25	2.17000 -0.09	2.32	2.15	2.29	1,648,218
07 May 25	2.26000 -0.16	2.48	2.25	2.40	2,129,645
06 May 25	2.42000 +0.29	2.61	2.27	2.44	7,410,787
05 May 25	2.13000 -0.18	2.36	2.00	2.35	8,020,338
02 May 25	2.31000 -0.04	2.42	2.29	2.37	1,458,539
01 May 25	2.35000 -0.07	2.46	2.34	2.45	1,437,482
30 Apr 25	2.42000 +0.08	2.45	2.28	2.32	1,107,234
29 Apr 25	2.34000 +0.01	2.42	2.31	2.36	1,173,323
28 Apr 25	2.33000 +0.03	2.40	2.21	2.32	1,124,586
25 Apr 25	2.30000 +0.03	2.33	2.25	2.25	523,035
24 Apr 25	2.27000 +0.07	2.29	2.18	2.22	889,867
23 Apr 25	2.20000 +0.05	2.38	2.19	2.24	1,376,439
22 Apr 25	2.15000 +0.22	2.20	1.98	1.98	1,148,810
21 Apr 25	1.93000 +0.09	1.99	1.81	1.82	1,194,242
17 Apr 25	1.84000 +0.00	1.86	1.79	1.83	799,447
16 Apr 25	1.84000 -0.08	1.91	1.82	1.89	859,988
15 Apr 25	1.92000 -0.01	2.00	1.92	1.93	696,140
14 Apr 25	1.93000 +0.02	1.97	1.91	1.94	772,629
11 Apr 25	1.91000 +0.09	1.91	1.79	1.79	892,217
10 Apr 25	1.82000 -0.06	1.84	1.69	1.81	1,458,584
09 Apr 25	1.88000 +0.11	1.92	1.65	1.66	2,161,274
08 Apr 25	1.77000 -0.19	2.04	1.76	2.02	1,760,071
07 Apr 25	1.96000 -0.14	2.00	1.83	2.00	2,337,471
04 Apr 25	2.10000 -0.04	2.13	2.01	2.05	1,105,489
03 Apr 25	2.14000 -0.09	2.22	2.13	2.18	1,021,705
02 Apr 25	2.23000 +0.12	2.28	2.07	2.10	970,540
01 Apr 25	2.11000 -0.09	2.20	2.10	2.18	1,043,368
31 Mar 25	2.20000 -0.06	2.23	2.12	2.20	1,241,102
28 Mar 25	2.26000 -0.05	2.33	2.22	2.33	632,303
27 Mar 25	2.31000 +0.02	2.35	2.26	2.27	749,555
26 Mar 25	2.29000 -0.06	2.38	2.27	2.35	706,730
25 Mar 25	2.35000 -0.08	2.43	2.32	2.42	818,788
24 Mar 25	2.43000 +0.05	2.46	2.37	2.41	1,474,588
21 Mar 25	2.38000 -0.02	2.42	2.32	2.38	1,468,543
20 Mar 25	2.40000 -0.05	2.45	2.36	2.41	984,367
19 Mar 25	2.45000 -0.03	2.56	2.41	2.49	2,175,923
18 Mar 25	2.48000 +0.09	2.55	2.33	2.35	2,304,938
17 Mar 25	2.39000 +0.07	2.53	2.29	2.32	2,256,667
14 Mar 25	2.32000 +0.00	2.50	2.30	2.38	1,489,565
13 Mar 25	2.32000 -0.09	2.42	2.25	2.40	1,029,032
12 Mar 25	2.41000 +0.12	2.45	2.29	2.31	1,758,672
11 Mar 25	2.29000 +0.07	2.32	2.12	2.22	2,029,920
10 Mar 25	2.22000 -0.17	2.42	2.21	2.37	1,903,888
07 Mar 25	2.39000 +0.03	2.45	2.33	2.37	1,532,502
06 Mar 25	2.36000 -0.04	2.47	2.31	2.40	2,528,173
05 Mar 25	2.40000 -0.15	2.68	2.37	2.54	3,864,381
04 Mar 25	2.55000 +0.31	2.57	2.16	2.20	2,694,379
03 Mar 25	2.24000 -0.23	2.48	2.21	2.42	3,228,901
28 Feb 25	2.47000 +0.42	2.47	1.98	1.98	6,614,242
27 Feb 25	2.05000 +0.34	2.18	1.84	1.89	11,171,020
26 Feb 25	1.71000 +0.03	1.83	1.69	1.72	4,671,407
25 Feb 25	1.68000 -0.09	1.80	1.65	1.79	1,435,095
24 Feb 25	1.77000 +0.04	1.80	1.69	1.73	983,944
21 Feb 25	1.73000 +0.01	1.77	1.71	1.75	1,151,520
20 Feb 25	1.72000 +0.03	1.74	1.68	1.70	1,023,446
19 Feb 25	1.69000 -0.03	1.73	1.63	1.70	1,055,817
18 Feb 25	1.72000 -0.06	1.83	1.71	1.76	1,038,548
14 Feb 25	1.78000 +0.13	1.81	1.64	1.65	1,151,359
13 Feb 25	1.65000 -0.01	1.69	1.62	1.66	880,039
12 Feb 25	1.66000 +0.00	1.70	1.60	1.63	966,124
11 Feb 25	1.66000 +0.00	1.72	1.64	1.64	940,450
10 Feb 25	1.66000 -0.08	1.75	1.66	1.75	1,072,798
07 Feb 25	1.74000 -0.05	1.80	1.72	1.79	1,125,183
06 Feb 25	1.79000 -0.06	1.91	1.78	1.84	651,610
05 Feb 25	1.85000 +0.04	1.86	1.78	1.80	818,084
04 Feb 25	1.81000 +0.12	1.83	1.68	1.68	977,177
03 Feb 25	1.69000 -0.01	1.74	1.66	1.67	1,451,382
31 Jan 25	1.70000 -0.03	1.77	1.70	1.73	1,125,879
30 Jan 25	1.73000 +0.06	1.78	1.68	1.68	1,042,319
29 Jan 25	1.67000 -0.13	1.81	1.64	1.75	2,657,368
28 Jan 25	1.80000 -0.01	1.86	1.76	1.78	1,223,432
27 Jan 25	1.81000 -0.02	1.92	1.78	1.82	1,857,087
24 Jan 25	1.83000 +0.07	1.85	1.75	1.75	1,347,459
23 Jan 25	1.76000 +0.13	1.77	1.62	1.63	1,691,468
22 Jan 25	1.63000 +0.00	1.65	1.59	1.63	909,355
21 Jan 25	1.63000 +0.00	1.71	1.61	1.64	1,482,873
17 Jan 25	1.63000 +0.06	1.65	1.59	1.59	1,511,905
16 Jan 25	1.57000 +0.05	1.59	1.50	1.53	1,484,145
15 Jan 25	1.52000 +0.05	1.54	1.48	1.50	808,842
14 Jan 25	1.47000 -0.07	1.58	1.46	1.57	1,308,266
13 Jan 25	1.54000 -0.01	1.55	1.48	1.52	1,008,229
10 Jan 25	1.55000 -0.05	1.60	1.52	1.60	1,099,106
08 Jan 25	1.60000 -0.09	1.69	1.60	1.68	959,417
07 Jan 25	1.69000 -0.10	1.81	1.68	1.77	2,139,299
06 Jan 25	1.79000 +0.13	1.83	1.64	1.64	2,425,227
03 Jan 25	1.66000 +0.06	1.71	1.58	1.58	1,298,075
02 Jan 25	1.60000 +0.07	1.65	1.53	1.56	1,972,833
31 Dec 24	1.53000 +0.02	1.55	1.49	1.49	1,684,758
30 Dec 24	1.51000 -0.04	1.56	1.48	1.53	1,636,606
27 Dec 24	1.55000 -0.05	1.63	1.51	1.58	1,802,916
26 Dec 24	1.60000 +0.02	1.60	1.50	1.58	1,701,033
24 Dec 24	1.58000 -0.02	1.61	1.56	1.60	694,282
23 Dec 24	1.60000 +0.02	1.62	1.52	1.54	1,490,473
20 Dec 24	1.58000 +0.05	1.62	1.46	1.48	2,569,583
19 Dec 24	1.53000 -0.04	1.61	1.49	1.61	2,034,475
18 Dec 24	1.57000 -0.08	1.67	1.51	1.66	3,112,661
17 Dec 24	1.65000 -0.03	1.70	1.60	1.68	2,230,313
16 Dec 24	1.68000 +0.08	1.70	1.60	1.61	1,989,564
13 Dec 24	1.60000 +0.00	1.63	1.53	1.63	2,339,649
12 Dec 24	1.60000 -0.09	1.70	1.60	1.66	1,754,466
11 Dec 24	1.69000 -0.07	1.77	1.63	1.75	2,510,145
10 Dec 24	1.76000 +0.01	1.88	1.71	1.77	3,101,004
09 Dec 24	1.75000 +0.13	1.79	1.55	1.62	2,621,743
06 Dec 24	1.62000 -0.10	1.71	1.59	1.71	4,444,612
05 Dec 24	1.72000 +0.08	1.81	1.50	1.52	10,771,365
04 Dec 24	1.64000 +0.46	1.99	1.47	1.98	61,253,580
03 Dec 24	1.18000 -0.04	1.25	1.13	1.25	1,883,425
02 Dec 24	1.22000 +0.03	1.25	1.20	1.20	1,245,411
29 Nov 24	1.19000 +0.03	1.22	1.17	1.18	783,282
27 Nov 24	1.16000 +0.06	1.17	1.09	1.10	990,486
26 Nov 24	1.10000 -0.04	1.16	1.07	1.15	1,582,024
25 Nov 24	1.14000 +0.07	1.17	1.09	1.09	1,679,647
22 Nov 24	1.07000 +0.01	1.10	1.06	1.08	1,334,824
21 Nov 24	1.06000 -0.06	1.12	1.05	1.10	1,571,893
20 Nov 24	1.12000 -0.07	1.20	1.10	1.20	1,719,838
19 Nov 24	1.19000 +0.02	1.21	1.11	1.14	2,135,137
18 Nov 24	1.17000 -0.02	1.22	1.13	1.19	1,380,263
15 Nov 24	1.19000 -0.05	1.25	1.15	1.25	1,496,794
14 Nov 24	1.24000 +0.03	1.34	1.21	1.22	2,550,215
13 Nov 24	1.21000 -0.07	1.36	1.18	1.31	2,835,523
12 Nov 24	1.28000 -0.56	1.53	1.04	1.04	10,592,193
11 Nov 24	1.84000 +0.09	1.89	1.74	1.74	2,554,682
08 Nov 24	1.75000 -0.02	1.79	1.72	1.77	1,097,603
07 Nov 24	1.77000 -0.03	1.85	1.75	1.80	1,200,269
06 Nov 24	1.80000 +0.03	1.85	1.77	1.80	1,137,401
05 Nov 24	1.77000 -0.01	1.77	1.70	1.77	957,759
04 Nov 24	1.78000 +0.00	1.85	1.75	1.80	1,005,449
01 Nov 24	1.78000 +0.04	1.80	1.75	1.75	910,834
31 Oct 24	1.74000 -0.06	1.81	1.70	1.80	1,199,053
30 Oct 24	1.80000 +0.03	1.85	1.73	1.74	1,472,858
29 Oct 24	1.77000 -0.14	1.88	1.76	1.88	2,317,572
28 Oct 24	1.91000 +0.06	2.00	1.85	1.85	1,765,701
25 Oct 24	1.85000 +0.07	1.88	1.77	1.78	1,703,445
24 Oct 24	1.78000 -0.02	1.82	1.73	1.79	1,010,517
23 Oct 24	1.80000 +0.02	1.83	1.73	1.78	1,401,405
22 Oct 24	1.78000 -0.03	1.81	1.70	1.79	1,731,262
21 Oct 24	1.81000 +0.05	1.81	1.72	1.75	1,776,166
18 Oct 24	1.76000 -0.06	1.85	1.76	1.82	860,937
17 Oct 24	1.82000 -0.05	1.88	1.80	1.87	577,128
16 Oct 24	1.87000 +0.07	1.93	1.77	1.80	1,650,390
15 Oct 24	1.80000 +0.01	1.83	1.73	1.79	827,920
14 Oct 24	1.79000 -0.05	1.83	1.73	1.82	1,002,046
11 Oct 24	1.84000 +0.02	1.84	1.43	1.81	2,469,499
10 Oct 24	1.82000 -0.04	1.91	1.82	1.85	1,521,294
09 Oct 24	1.86000 -0.06	1.92	1.85	1.90	885,651
08 Oct 24	1.92000 -0.04	1.99	1.91	1.96	808,941
07 Oct 24	1.96000 -0.16	2.13	1.94	2.11	1,461,675
04 Oct 24	2.12000 +0.05	2.15	2.05	2.08	1,333,770
03 Oct 24	2.07000 -0.02	2.13	2.03	2.10	1,536,468
02 Oct 24	2.09000 +0.09	2.14	1.98	2.01	2,341,865
01 Oct 24	2.00000 +0.01	2.02	1.94	1.99	1,525,023
30 Sep 24	1.99000 +0.00	2.09	1.98	1.98	1,023,721
27 Sep 24	1.99000 -0.06	2.14	1.99	2.07	1,686,878
26 Sep 24	2.05000 +0.16	2.09	1.92	1.93	2,137,802
25 Sep 24	1.89000 -0.07	2.01	1.87	2.00	3,604,861
24 Sep 24	1.96000 -0.02	1.99	1.91	1.97	1,639,356
23 Sep 24	1.98000 -0.08	2.09	1.94	2.09	1,965,805
20 Sep 24	2.06000 +0.04	2.06	1.93	2.02	6,724,274
19 Sep 24	2.02000 +0.07	2.11	1.95	1.99	2,637,451
18 Sep 24	1.95000 +0.05	1.98	1.84	1.98	1,804,253
17 Sep 24	1.90000 +0.07	1.97	1.84	1.85	2,374,032
16 Sep 24	1.83000 -0.04	1.93	1.82	1.89	2,037,048
13 Sep 24	1.87000 +0.03	1.88	1.81	1.85	1,749,116
12 Sep 24	1.84000 +0.03	1.85	1.77	1.83	1,236,572
11 Sep 24	1.81000 -0.01	1.82	1.77	1.81	970,953
10 Sep 24	1.82000 +0.01	1.85	1.77	1.79	1,354,243
09 Sep 24	1.81000 +0.01	1.90	1.77	1.80	1,914,401
06 Sep 24	1.80000 +0.00	1.84	1.73	1.83	2,038,564
05 Sep 24	1.80000 +0.03	1.82	1.73	1.75	1,900,632
04 Sep 24	1.77000 +0.04	1.80	1.71	1.74	1,667,625
03 Sep 24	1.73000 -0.20	1.90	1.71	1.88	2,447,425
30 Aug 24	1.93000 +0.00	1.97	1.86	1.96	1,423,641
29 Aug 24	1.93000 +0.00	2.01	1.91	1.95	1,138,567
28 Aug 24	1.93000 +0.00	1.99	1.89	1.93	921,210
27 Aug 24	1.93000 -0.05	1.98	1.86	1.98	1,260,431
26 Aug 24	1.98000 +0.03	2.00	1.94	1.95	1,514,126
23 Aug 24	1.95000 +0.08	1.97	1.87	1.90	1,026,636
22 Aug 24	1.87000 -0.11	1.99	1.86	1.96	1,245,269
21 Aug 24	1.98000 +0.09	2.00	1.91	1.91	1,587,953
20 Aug 24	1.89000 -0.09	1.99	1.86	1.99	1,510,197
19 Aug 24	1.98000 +0.05	1.99	1.87	1.95	2,652,780
16 Aug 24	1.93000 -0.02	1.99	1.87	1.95	1,319,191
15 Aug 24	1.95000 +0.09	2.01	1.91	1.93	3,389,719
14 Aug 24	1.86000 -0.18	2.07	1.83	2.05	10,423,726
13 Aug 24	2.04000 -0.01	2.09	2.00	2.05	1,948,082
12 Aug 24	2.05000 +0.07	2.14	1.94	1.99	2,468,490
09 Aug 24	1.98000 -0.15	2.16	1.95	2.16	2,584,483
08 Aug 24	2.13500 +0.13	2.22	1.97	2.03	1,771,932
07 Aug 24	2.00000 -0.67	2.60	1.88	2.50	9,051,539
06 Aug 24	2.67000 +0.04	2.88	2.60	2.75	1,855,924
05 Aug 24	2.63000 -0.08	2.68	2.38	2.47	2,479,822
02 Aug 24	2.71500 -0.10	2.81	2.65	2.76	1,769,464
01 Aug 24	2.81000 -0.16	2.97	2.59	2.97	2,301,141
31 Jul 24	2.97000 +0.16	3.01	2.79	2.85	3,539,354
30 Jul 24	2.81000 -0.12	2.97	2.81	2.95	1,531,338
29 Jul 24	2.93000 -0.12	3.12	2.89	3.10	1,511,498
26 Jul 24	3.05000 -0.05	3.16	3.03	3.15	1,696,060
25 Jul 24	3.10000 -0.05	3.21	3.06	3.16	2,117,621
24 Jul 24	3.15000 -0.02	3.22	3.10	3.12	1,565,043
23 Jul 24	3.17000 -0.03	3.31	3.13	3.16	2,074,387
22 Jul 24	3.20000 -0.05	3.32	3.17	3.26	4,846,388
19 Jul 24	3.25000 -0.08	3.40	3.23	3.27	1,674,037
18 Jul 24	3.33000 -0.17	3.53	3.33	3.49	1,064,450
17 Jul 24	3.50000 -0.17	3.73	3.40	3.61	1,395,322
16 Jul 24	3.67000 +0.36	3.70	3.34	3.36	2,678,583
15 Jul 24	3.31000 +0.07	3.38	3.20	3.29	1,638,038
12 Jul 24	3.24000 -0.07	3.38	3.17	3.31	1,562,240
11 Jul 24	3.31000 +0.27	3.43	3.05	3.05	3,644,502
10 Jul 24	3.04000 +0.11	3.05	2.92	2.94	1,687,931
09 Jul 24	2.93500 -0.04	3.02	2.88	2.97	1,665,111
08 Jul 24	2.97000 +0.10	3.12	2.86	2.87	2,345,512
05 Jul 24	2.87000 +0.10	2.87	2.70	2.77	1,604,437
03 Jul 24	2.77000 +0.03	2.88	2.70	2.75	1,865,822
02 Jul 24	2.74000 -0.73	3.47	2.71	3.45	7,518,647
01 Jul 24	3.47000 -0.03	3.62	3.44	3.52	1,197,864
28 Jun 24	3.50000 +0.09	3.55	3.35	3.46	8,612,107
27 Jun 24	3.41000 +0.08	3.47	3.26	3.32	1,159,273
26 Jun 24	3.33000 +0.28	3.34	3.01	3.07	1,610,241
25 Jun 24	3.05000 -0.13	3.25	3.03	3.20	1,296,474
24 Jun 24	3.18000 -0.05	3.31	3.13	3.23	1,418,575
21 Jun 24	3.23000 -0.06	3.43	3.18	3.31	5,573,926
20 Jun 24	3.29000 -0.13	3.48	3.27	3.39	1,354,398
18 Jun 24	3.42000 +0.20	3.52	3.22	3.22	1,594,580
17 Jun 24	3.22500 -0.38	3.61	3.21	3.60	2,864,847
14 Jun 24	3.60000 -0.04	3.71	3.56	3.58	1,314,544
13 Jun 24	3.63500 -0.03	3.75	3.58	3.68	1,091,377
12 Jun 24	3.66000 +0.02	3.93	3.60	3.78	1,300,914
11 Jun 24	3.64000 -0.05	3.72	3.45	3.67	1,645,130
10 Jun 24	3.69000 +0.09	3.72	3.56	3.60	1,114,306
07 Jun 24	3.60000 -0.03	3.73	3.53	3.70	933,137
06 Jun 24	3.63000 -0.19	3.86	3.61	3.81	1,351,149
05 Jun 24	3.82000 +0.22	3.84	3.57	3.61	1,481,058
04 Jun 24	3.60000 -0.26	3.89	3.59	3.88	2,127,791
03 Jun 24	3.86000 +0.16	3.90	3.66	3.72	2,839,346
31 May 24	3.70000 +0.25	3.73	3.46	3.50	2,664,356
30 May 24	3.45000 +0.18	3.52	3.27	3.28	2,537,128
29 May 24	3.27000 -0.14	3.39	3.25	3.35	2,790,315
28 May 24	3.41000 -0.03	3.50	3.38	3.50	1,928,985
24 May 24	3.44000 -0.03	3.59	3.42	3.51	1,108,091
23 May 24	3.47000 +0.00	3.59	3.38	3.51	1,918,380
22 May 24	3.47000 +0.03	3.53	3.37	3.44	3,637,344
21 May 24	3.44000 +0.04	3.44	3.30	3.40	2,575,816
20 May 24	3.40000 +0.20	3.40	3.23	3.24	4,495,410
17 May 24	3.20000 -0.02	3.29	3.17	3.20	3,155,169
16 May 24	3.22000 +0.22	3.23	2.91	3.00	4,050,476
15 May 24	3.00000 +0.19	3.00	2.80	2.90	2,143,494
14 May 24	2.81000 -0.01	2.92	2.80	2.82	1,141,598
13 May 24	2.81500 +0.05	2.92	2.75	2.80	1,245,070
10 May 24	2.77000 -0.17	3.05	2.72	2.98	1,992,410
09 May 24	2.94000 -0.07	3.04	2.84	3.03	1,428,898
08 May 24	3.01000 +0.14	3.04	2.75	2.82	3,887,357
07 May 24	2.87000 +0.03	3.09	2.61	3.03	7,054,505
06 May 24	2.84000 +0.23	2.86	2.61	2.62	3,138,270
03 May 24	2.61000 +0.06	2.74	2.57	2.67	1,342,099
02 May 24	2.55000 +0.21	2.55	2.34	2.39	1,501,408
01 May 24	2.34000 +0.02	2.49	2.32	2.33	2,176,156
30 Apr 24	2.32000 -0.18	2.46	2.27	2.46	2,329,041
29 Apr 24	2.50000 +0.05	2.55	2.45	2.45	1,859,972
26 Apr 24	2.45000 -0.10	2.63	2.45	2.62	2,311,863
25 Apr 24	2.55000 -0.10	2.66	2.46	2.66	2,197,081
24 Apr 24	2.65000 -0.15	2.86	2.64	2.82	2,169,539
23 Apr 24	2.80000 +0.21	3.14	2.70	2.70	6,563,663
22 Apr 24	2.59000 -0.05	2.71	2.58	2.60	2,089,310
19 Apr 24	2.64000 -0.07	2.74	2.51	2.71	2,308,607
18 Apr 24	2.71000 -0.06	2.96	2.69	2.75	1,818,101
17 Apr 24	2.77000 -0.16	3.02	2.77	2.95	1,557,084
16 Apr 24	2.93000 -0.02	2.98	2.86	2.86	1,650,747
15 Apr 24	2.95000 +0.04	3.08	2.86	2.89	2,823,658
12 Apr 24	2.91000 -0.03	3.07	2.86	2.93	2,131,427
11 Apr 24	2.94000 +0.21	2.94	2.68	2.71	1,367,685
10 Apr 24	2.73000 -0.07	2.83	2.66	2.74	1,589,902
09 Apr 24	2.80000 +0.05	2.83	2.71	2.76	623,051
08 Apr 24	2.75000 +0.00	2.81	2.70	2.75	1,028,807
05 Apr 24	2.75000 +0.18	2.75	2.50	2.56	991,976
04 Apr 24	2.57000 +0.00	2.65	2.53	2.62	1,190,792
03 Apr 24	2.57000 +0.02	2.63	2.53	2.55	883,060
02 Apr 24	2.55000 -0.16	2.67	2.52	2.65	1,288,710
01 Apr 24	2.71000 -0.06	2.82	2.64	2.80	1,264,576
28 Mar 24	2.77000 +0.03	2.81	2.67	2.74	1,106,763
27 Mar 24	2.74000 +0.00	2.83	2.67	2.83	1,225,830
26 Mar 24	2.74000 -0.21	3.08	2.73	2.98	1,978,408
25 Mar 24	2.95000 -0.02	3.08	2.94	2.97	1,310,142
22 Mar 24	2.97000 -0.08	3.08	2.95	3.04	1,263,904
21 Mar 24	3.05000 +0.00	3.20	2.96	2.96	2,012,772
20 Mar 24	3.05000 +0.10	3.05	2.82	2.90	2,038,246
19 Mar 24	2.95000 -0.01	3.10	2.88	2.95	2,007,123
18 Mar 24	2.96000 -0.10	3.08	2.92	3.02	2,038,741
15 Mar 24	3.06000 +0.01	3.14	2.99	3.05	3,928,353
14 Mar 24	3.05000 +0.04	3.21	2.95	3.10	4,424,510
13 Mar 24	3.01000 +0.65	3.22	2.59	2.80	17,836,738
12 Mar 24	2.36000 -0.05	2.48	2.30	2.40	3,202,532
11 Mar 24	2.41000 -0.19	2.78	2.38	2.71	2,986,012
08 Mar 24	2.60000 +0.01	2.71	2.54	2.64	1,852,579
07 Mar 24	2.59000 +0.11	2.62	2.45	2.50	1,323,997
06 Mar 24	2.48000 -0.08	2.62	2.39	2.59	2,009,925
05 Mar 24	2.56000 +0.00	2.60	2.47	2.52	1,198,510
04 Mar 24	2.55500 -0.05	2.66	2.49	2.62	1,655,023
01 Mar 24	2.61000 -0.05	2.69	2.55	2.69	2,471,393
29 Feb 24	2.66000 -0.04	2.83	2.64	2.79	1,635,058
28 Feb 24	2.70000 -0.04	2.82	2.66	2.76	1,567,460
27 Feb 24	2.74000 +0.14	2.76	2.58	2.65	1,960,227
26 Feb 24	2.60000 +0.00	2.72	2.50	2.60	1,816,099
23 Feb 24	2.60000 -0.02	2.67	2.54	2.64	1,404,244
22 Feb 24	2.62000 -0.13	2.77	2.60	2.75	1,324,342
21 Feb 24	2.75000 -0.12	2.83	2.64	2.83	1,584,355
20 Feb 24	2.87000 +0.00	2.96	2.80	2.86	1,960,629
16 Feb 24	2.87000 -0.01	2.99	2.78	2.89	1,925,606
15 Feb 24	2.88000 +0.16	2.89	2.70	2.76	3,764,742
14 Feb 24	2.72000 +0.21	2.77	2.53	2.53	2,404,974
13 Feb 24	2.51000 -0.12	2.60	2.42	2.58	2,422,912
12 Feb 24	2.63000 +0.20	2.72	2.44	2.44	3,122,052
09 Feb 24	2.43000 +0.08	2.52	2.34	2.38	2,297,836
08 Feb 24	2.35000 +0.09	2.36	2.21	2.26	1,195,955
07 Feb 24	2.26000 -0.06	2.35	2.24	2.35	1,384,474
06 Feb 24	2.32000 +0.09	2.38	2.21	2.23	1,562,699
05 Feb 24	2.23000 -0.16	2.37	2.16	2.37	1,965,428
02 Feb 24	2.39000 -0.01	2.40	2.29	2.40	1,641,804
01 Feb 24	2.40000 -0.01	2.43	2.29	2.42	2,392,763
31 Jan 24	2.41000 -0.08	2.61	2.39	2.45	1,733,464
30 Jan 24	2.49000 -0.04	2.63	2.42	2.56	2,734,327
29 Jan 24	2.53000 +0.04	2.61	2.34	2.51	2,809,312
26 Jan 24	2.49000 -0.19	2.73	2.43	2.72	5,087,564
25 Jan 24	2.68000 +0.07	2.76	2.54	2.62	5,449,618
24 Jan 24	2.61500 +0.41	2.62	2.28	2.33	16,064,786
23 Jan 24	2.20000 -0.14	2.44	2.19	2.34	4,080,772
22 Jan 24	2.34000 +0.25	2.37	2.15	2.16	6,295,401
19 Jan 24	2.09000 +0.00	2.10	1.97	2.07	2,176,109
18 Jan 24	2.09000 -0.11	2.21	2.02	2.21	2,130,577
17 Jan 24	2.20000 +0.00	2.22	2.06	2.21	2,948,006
16 Jan 24	2.20000 +0.05	2.28	2.06	2.15	2,261,751
12 Jan 24	2.15000 +0.00	2.38	2.12	2.17	2,260,559
11 Jan 24	2.15500 -0.07	2.23	2.08	2.21	2,159,459
10 Jan 24	2.22500 -0.04	2.35	2.17	2.25	2,869,472
09 Jan 24	2.26000 +0.17	2.32	2.04	2.08	6,720,488
08 Jan 24	2.09000 +0.32	2.12	1.77	1.96	13,279,411
05 Jan 24	1.77000 +0.04	1.82	1.69	1.73	1,714,994
04 Jan 24	1.73000 +0.02	1.79	1.68	1.73	1,719,745
03 Jan 24	1.71000 -0.18	1.87	1.71	1.87	1,710,466
02 Jan 24	1.89000 +0.19	1.95	1.66	1.68	3,986,210
29 Dec 23	1.70000 -0.04	1.78	1.65	1.77	1,915,483
28 Dec 23	1.74000 +0.07	1.76	1.64	1.67	2,241,559
27 Dec 23	1.67000 -0.10	1.80	1.60	1.78	2,756,470
26 Dec 23	1.77000 -0.02	1.84	1.72	1.80	1,893,305
22 Dec 23	1.79000 +0.05	1.85	1.72	1.77	2,148,356
21 Dec 23	1.74000 +0.12	1.76	1.65	1.65	1,384,823
20 Dec 23	1.62000 -0.12	1.79	1.62	1.71	2,210,991
19 Dec 23	1.74000 +0.00	1.82	1.69	1.79	2,140,223
18 Dec 23	1.74000 -0.07	1.81	1.72	1.81	1,619,146
15 Dec 23	1.81000 -0.01	1.83	1.72	1.77	2,962,330
14 Dec 23	1.82000 +0.14	1.84	1.72	1.72	3,993,344
13 Dec 23	1.68000 +0.00	1.73	1.58	1.69	3,329,588
12 Dec 23	1.68000 +0.16	1.70	1.49	1.52	3,669,572
11 Dec 23	1.52000 +0.03	1.55	1.43	1.50	1,749,685
08 Dec 23	1.49000 +0.08	1.49	1.37	1.40	1,746,385
07 Dec 23	1.41000 -0.03	1.47	1.36	1.43	1,351,115
06 Dec 23	1.44000 -0.01	1.52	1.43	1.45	2,107,395
05 Dec 23	1.45000 -0.05	1.58	1.38	1.50	2,993,262
04 Dec 23	1.50000 +0.18	1.51	1.29	1.30	4,532,239
01 Dec 23	1.32000 +0.09	1.34	1.16	1.23	2,657,472
30 Nov 23	1.23000 -0.07	1.33	1.21	1.30	2,020,812
29 Nov 23	1.30000 +0.08	1.36	1.22	1.22	2,921,781
28 Nov 23	1.21500 -0.11	1.28	1.13	1.20	2,760,805
27 Nov 23	1.32000 -0.06	1.40	1.24	1.38	2,331,292
24 Nov 23	1.38000 +0.01	1.43	1.30	1.31	1,872,184
22 Nov 23	1.37000 +0.06	1.40	1.24	1.31	2,586,163
21 Nov 23	1.31000 +0.01	1.43	1.23	1.33	7,930,282
20 Nov 23	1.30000 +0.21	1.39	1.11	1.13	10,770,615
17 Nov 23	1.09000 +0.17	1.11	0.87	0.89	7,782,923
16 Nov 23	0.91680 +0.06	0.95	0.81	0.90	5,725,156
15 Nov 23	0.86000 +0.32	0.92	0.72	0.73	22,211,324
14 Nov 23	0.54000 -0.01	0.62	0.53	0.56	4,036,385
13 Nov 23	0.54580 -0.04	0.60	0.53	0.59	1,912,605
10 Nov 23	0.58540 -0.01	0.61	0.55	0.61	1,638,579
09 Nov 23	0.60000 -0.12	0.74	0.50	0.73	8,257,719
08 Nov 23	0.71810 -0.07	0.83	0.71	0.80	1,187,085
07 Nov 23	0.79090 +0.05	0.81	0.73	0.75	1,065,336
06 Nov 23	0.74000 -0.01	0.80	0.72	0.80	1,348,478
03 Nov 23	0.75050 +0.09	0.76	0.67	0.70	2,167,381
02 Nov 23	0.66290 +0.03	0.69	0.63	0.63	1,252,348
01 Nov 23	0.62880 -0.01	0.65	0.61	0.65	1,285,203
31 Oct 23	0.63690 +0.01	0.65	0.62	0.63	775,485
30 Oct 23	0.63000 +0.00	0.65	0.61	0.63	1,781,514
27 Oct 23	0.62680 +0.02	0.64	0.58	0.61	2,060,833
26 Oct 23	0.60180 -0.08	0.71	0.60	0.70	2,054,435
25 Oct 23	0.67930 +0.05	0.70	0.63	0.65	1,377,154
24 Oct 23	0.62660 +0.03	0.68	0.60	0.60	2,046,284
23 Oct 23	0.60160 -0.01	0.63	0.60	0.62	2,267,542
20 Oct 23	0.60980 -0.03	0.64	0.60	0.64	2,998,876
19 Oct 23	0.63730 -0.05	0.71	0.64	0.69	2,041,496
18 Oct 23	0.68500 -0.07	0.76	0.68	0.76	1,763,466
17 Oct 23	0.75500 +0.02	0.78	0.72	0.72	2,086,361
16 Oct 23	0.73000 +0.01	0.78	0.72	0.72	1,502,404
13 Oct 23	0.72270 -0.03	0.77	0.72	0.76	2,365,092
12 Oct 23	0.75660 -0.07	0.82	0.73	0.82	5,496,890
11 Oct 23	0.82500 -0.08	0.93	0.82	0.91	2,764,898
10 Oct 23	0.90600 +0.02	0.93	0.88	0.89	1,838,807
09 Oct 23	0.89010 -0.11	1.00	0.88	0.99	11,808,742
06 Oct 23	1.00000 -0.01	1.04	0.96	0.99	1,592,564
05 Oct 23	1.01000 +0.05	1.01	0.94	0.94	1,383,494
04 Oct 23	0.96050 -0.05	1.02	0.94	1.02	3,194,607
03 Oct 23	1.01000 +0.03	1.02	0.93	1.01	2,789,135
02 Oct 23	0.98150 -0.05	1.04	0.97	1.01	1,953,639
29 Sep 23	1.03000 +0.06	1.05	0.96	0.99	931,032
28 Sep 23	0.97000 -0.02	1.00	0.93	1.00	1,503,675
27 Sep 23	0.99090 -0.01	1.02	0.98	1.01	1,275,988
26 Sep 23	1.00000 +0.02	1.06	0.97	0.99	1,257,363
25 Sep 23	0.98110 -0.03	1.00	0.95	1.00	3,386,840
22 Sep 23	1.01000 -0.07	1.10	0.99	1.08	1,700,740
21 Sep 23	1.08000 -0.05	1.13	1.03	1.13	1,940,897
20 Sep 23	1.13000 -0.01	1.17	1.12	1.16	1,072,505
19 Sep 23	1.14000 -0.01	1.16	1.09	1.16	1,045,876
18 Sep 23	1.15000 -0.06	1.23	1.12	1.22	1,837,289
15 Sep 23	1.21000 -0.07	1.29	1.20	1.29	2,169,558
14 Sep 23	1.28000 +0.01	1.31	1.26	1.29	755,266
13 Sep 23	1.27000 -0.05	1.31	1.26	1.29	737,930
12 Sep 23	1.32000 +0.07	1.34	1.23	1.25	889,598
11 Sep 23	1.25000 -0.04	1.30	1.24	1.28	1,344,897
08 Sep 23	1.29000 +0.02	1.32	1.19	1.28	2,032,667
07 Sep 23	1.26500 -0.11	1.37	1.26	1.37	1,087,454
06 Sep 23	1.37000 -0.13	1.51	1.35	1.51	2,097,762
05 Sep 23	1.50000 -0.07	1.61	1.46	1.57	1,544,380
01 Sep 23	1.57000 -0.07	1.73	1.56	1.63	1,849,167
31 Aug 23	1.64000 -0.05	1.69	1.64	1.69	1,227,655
30 Aug 23	1.69000 +0.04	1.69	1.63	1.63	712,363
29 Aug 23	1.65000 -0.02	1.70	1.63	1.66	852,169
28 Aug 23	1.67000 +0.00	1.69	1.65	1.67	683,061
25 Aug 23	1.67000 -0.01	1.72	1.64	1.70	805,834
24 Aug 23	1.68000 -0.03	1.72	1.63	1.68	1,324,045
23 Aug 23	1.71000 +0.06	1.75	1.64	1.65	1,104,368
22 Aug 23	1.65000 -0.08	1.76	1.63	1.76	1,715,756
21 Aug 23	1.73000 +0.08	1.76	1.60	1.64	2,407,324
18 Aug 23	1.65000 +0.03	1.75	1.58	1.59	2,171,555
17 Aug 23	1.62000 -0.01	1.67	1.54	1.65	2,278,743
16 Aug 23	1.63000 -0.04	1.79	1.63	1.67	2,255,914
15 Aug 23	1.67500 +0.16	1.69	1.36	1.40	4,408,089
14 Aug 23	1.51000 -0.11	1.66	1.45	1.64	4,612,537
11 Aug 23	1.62000 -0.11	1.75	1.60	1.74	2,692,255
10 Aug 23	1.73000 -0.07	1.87	1.71	1.80	2,415,550
09 Aug 23	1.80000 +0.13	1.81	1.61	1.69	3,554,496
08 Aug 23	1.67000 -0.02	1.75	1.60	1.74	3,107,215
07 Aug 23	1.69000 +0.03	1.78	1.62	1.67	2,905,105
04 Aug 23	1.66000 +0.04	1.71	1.62	1.64	1,415,360
03 Aug 23	1.62000 +0.08	1.65	1.53	1.55	1,258,749
02 Aug 23	1.54000 -0.07	1.62	1.50	1.59	1,380,591
01 Aug 23	1.61000 -0.05	1.66	1.58	1.66	1,004,553
31 Jul 23	1.66000 +0.10	1.72	1.53	1.55	1,598,556
28 Jul 23	1.56000 +0.02	1.63	1.53	1.57	1,385,773
27 Jul 23	1.54000 -0.11	1.71	1.53	1.69	2,203,161
26 Jul 23	1.65000 +0.14	1.79	1.55	1.59	6,214,174
25 Jul 23	1.51000 -0.03	1.62	1.45	1.57	3,331,071
24 Jul 23	1.54000 +0.16	1.64	1.37	1.48	5,974,859
21 Jul 23	1.38000 +0.00	1.46	1.36	1.41	1,435,907
20 Jul 23	1.38000 -0.12	1.53	1.37	1.53	1,631,458
19 Jul 23	1.50000 +0.10	1.60	1.38	1.39	3,152,154
18 Jul 23	1.40000 +0.08	1.46	1.33	1.33	1,578,410
17 Jul 23	1.32000 +0.05	1.35	1.26	1.27	763,073
14 Jul 23	1.27000 -0.04	1.33	1.25	1.30	989,253
13 Jul 23	1.31000 -0.03	1.36	1.30	1.36	591,528
12 Jul 23	1.34000 +0.03	1.40	1.32	1.34	1,140,688
11 Jul 23	1.31000 +0.01	1.33	1.23	1.30	909,662
10 Jul 23	1.30000 +0.10	1.35	1.19	1.20	1,557,072
07 Jul 23	1.20000 +0.02	1.26	1.18	1.20	1,020,482
06 Jul 23	1.18000 -0.01	1.21	1.17	1.18	1,360,136
05 Jul 23	1.19000 +0.00	1.22	1.17	1.19	1,343,956
03 Jul 23	1.19000 +0.03	1.24	1.15	1.17	634,561
30 Jun 23	1.16000 -0.02	1.22	1.15	1.21	2,565,616
29 Jun 23	1.18000 +0.00	1.38	1.15	1.17	6,038,054
28 Jun 23	1.18500 -0.01	1.25	1.16	1.20	1,648,527
27 Jun 23	1.19000 +0.06	1.27	1.11	1.13	1,581,627
26 Jun 23	1.13000 -0.08	1.22	1.13	1.19	1,032,598
23 Jun 23	1.21000 +0.04	1.23	1.16	1.17	1,778,135
22 Jun 23	1.17000 -0.04	1.21	1.16	1.19	993,000
21 Jun 23	1.21000 -0.01	1.24	1.16	1.19	1,278,441
20 Jun 23	1.22000 +0.01	1.25	1.19	1.22	949,767
16 Jun 23	1.21000 -0.10	1.33	1.21	1.29	2,004,993
15 Jun 23	1.31000 +0.02	1.33	1.26	1.27	946,083
14 Jun 23	1.29000 -0.04	1.36	1.26	1.33	1,575,842
13 Jun 23	1.33000 +0.03	1.38	1.26	1.30	1,902,746
12 Jun 23	1.30000 +0.06	1.40	1.23	1.25	2,471,266
09 Jun 23	1.24000 +0.05	1.32	1.20	1.20	3,172,354
08 Jun 23	1.19000 +0.05	1.21	1.12	1.14	4,140,199
07 Jun 23	1.14000 +0.03	1.16	1.12	1.12	1,295,113
06 Jun 23	1.11000 -0.01	1.15	1.09	1.12	2,231,125
05 Jun 23	1.12000 +0.00	1.14	1.08	1.12	1,803,638
02 Jun 23	1.12000 +0.01	1.15	1.10	1.12	1,912,554
01 Jun 23	1.11000 -0.03	1.18	1.11	1.16	1,653,466
31 May 23	1.14000 -0.05	1.22	1.12	1.16	3,943,398
30 May 23	1.19000 -0.09	1.32	1.15	1.28	2,888,236
26 May 23	1.28000 +0.03	1.34	1.20	1.25	1,468,329
25 May 23	1.25000 -0.04	1.34	1.16	1.31	2,433,025
24 May 23	1.29000 -0.04	1.33	1.26	1.33	1,026,245
23 May 23	1.33000 -0.12	1.53	1.30	1.42	1,834,447
22 May 23	1.45000 +0.15	1.47	1.29	1.32	3,348,947
19 May 23	1.30000 +0.10	1.30	1.19	1.23	3,537,708
18 May 23	1.20000 -0.05	1.31	1.19	1.23	2,661,397
17 May 23	1.25000 -0.01	1.26	1.07	1.25	3,684,388
16 May 23	1.26000 -0.07	1.35	1.26	1.34	1,942,259
15 May 23	1.33000 -0.07	1.41	1.19	1.40	8,335,248
12 May 23	1.40000 -0.83	2.19	1.28	2.15	14,474,371
11 May 23	2.23000 -0.22	2.45	2.23	2.45	1,377,375
10 May 23	2.45000 +0.01	2.51	2.40	2.50	1,116,669
09 May 23	2.44000 +0.00	2.49	2.39	2.41	673,517
08 May 23	2.44000 -0.03	2.47	2.37	2.47	1,039,897
05 May 23	2.47000 +0.10	2.47	2.38	2.38	1,293,393
04 May 23	2.37000 +0.04	2.40	2.27	2.31	1,199,640
03 May 23	2.33000 +0.12	2.39	2.20	2.26	1,790,852
02 May 23	2.21000 -0.22	2.44	2.20	2.43	1,761,320
01 May 23	2.43000 +0.04	2.47	2.34	2.36	1,046,859
28 Apr 23	2.39000 -0.14	2.52	2.37	2.50	2,797,610
27 Apr 23	2.53000 +0.01	2.63	2.50	2.53	931,882
26 Apr 23	2.52000 +0.00	2.57	2.46	2.48	1,631,730
25 Apr 23	2.52000 -0.14	2.70	2.51	2.60	1,022,845
24 Apr 23	2.66000 -0.10	2.76	2.61	2.74	909,787
21 Apr 23	2.76000 +0.21	2.83	2.53	2.55	1,726,212
20 Apr 23	2.55000 -0.15	2.75	2.53	2.71	1,874,051
19 Apr 23	2.70000 +0.02	2.76	2.59	2.63	1,288,469
18 Apr 23	2.68000 -0.19	2.89	2.60	2.89	1,735,561
17 Apr 23	2.87000 +0.14	2.91	2.71	2.73	3,122,638
14 Apr 23	2.73000 -0.15	2.92	2.69	2.88	1,998,528
13 Apr 23	2.88000 +0.30	2.95	2.54	2.56	2,902,893
12 Apr 23	2.58000 -0.15	2.80	2.53	2.80	2,263,686
11 Apr 23	2.73000 +0.31	2.77	2.42	2.45	3,349,355
10 Apr 23	2.42000 +0.14	2.47	2.20	2.38	3,498,796
06 Apr 23	2.28000 +0.38	2.32	1.90	1.91	6,337,307
05 Apr 23	1.90000 -0.02	1.96	1.83	1.95	3,511,832
04 Apr 23	1.92000 +0.14	1.94	1.75	1.80	4,162,204
03 Apr 23	1.78000 +0.27	1.92	1.57	1.58	9,197,017
31 Mar 23	1.51000 -0.03	1.57	1.48	1.57	2,679,775
30 Mar 23	1.54000 -0.15	1.73	1.53	1.67	2,166,170
29 Mar 23	1.69000 +0.08	1.75	1.61	1.62	3,171,209
28 Mar 23	1.61000 -0.12	1.79	1.60	1.76	2,530,732
27 Mar 23	1.73000 -0.17	1.93	1.72	1.87	2,030,912
24 Mar 23	1.90500 -0.16	2.20	1.80	2.20	4,132,857
23 Mar 23	2.06500 +0.10	2.10	1.96	2.00	2,801,235
22 Mar 23	1.97000 -0.21	2.18	1.96	2.18	1,714,949
21 Mar 23	2.18500 +0.11	2.22	2.08	2.11	1,297,473
20 Mar 23	2.08000 -0.24	2.26	2.05	2.26	1,743,750
17 Mar 23	2.32000 -0.07	2.37	2.15	2.37	1,984,392
16 Mar 23	2.39000 +0.03	2.44	2.30	2.33	1,114,454
15 Mar 23	2.36000 +0.10	2.37	2.21	2.23	941,133
14 Mar 23	2.26000 -0.14	2.44	2.22	2.41	1,389,044
13 Mar 23	2.40000 +0.24	2.42	2.12	2.19	1,320,155
10 Mar 23	2.16000 -0.13	2.29	2.08	2.25	2,059,427
09 Mar 23	2.29000 -0.10	2.43	2.26	2.39	2,412,729
08 Mar 23	2.39000 +0.01	2.42	2.31	2.38	2,917,734
07 Mar 23	2.38000 +0.07	2.41	2.28	2.34	1,874,946
06 Mar 23	2.31000 -0.08	2.42	2.28	2.40	1,198,575
03 Mar 23	2.39000 +0.04	2.41	2.28	2.33	903,586
02 Mar 23	2.35000 +0.02	2.41	2.28	2.30	1,087,934
01 Mar 23	2.33000 -0.04	2.41	2.30	2.38	1,198,178
28 Feb 23	2.37000 +0.05	2.45	2.29	2.30	1,423,457
27 Feb 23	2.32000 +0.04	2.35	2.24	2.33	1,088,767
24 Feb 23	2.28000 -0.30	2.54	2.27	2.54	2,708,297
23 Feb 23	2.58000 -0.12	2.72	2.55	2.71	1,189,210
22 Feb 23	2.70000 +0.27	2.88	2.59	2.64	2,222,659
21 Feb 23	2.43500 -0.27	2.68	2.43	2.66	1,832,164
17 Feb 23	2.70000 +0.02	2.73	2.63	2.68	1,007,623
16 Feb 23	2.68000 +0.05	2.73	2.59	2.61	1,829,500
15 Feb 23	2.63000 +0.06	2.65	2.55	2.57	1,271,574
14 Feb 23	2.57000 -0.02	2.62	2.50	2.58	957,718
13 Feb 23	2.59000 -0.04	2.66	2.50	2.65	1,156,419
10 Feb 23	2.63000 -0.03	2.66	2.56	2.66	1,271,683
09 Feb 23	2.66000 -0.20	2.94	2.66	2.89	1,523,598
08 Feb 23	2.86000 -0.19	3.02	2.84	3.01	1,466,463
07 Feb 23	3.05000 -0.20	3.27	2.97	3.25	2,232,229
06 Feb 23	3.25000 +0.41	3.36	2.94	2.97	3,364,609
03 Feb 23	2.84000 -0.06	3.07	2.80	2.83	1,741,097
02 Feb 23	2.90000 +0.20	2.97	2.73	2.73	1,925,039
01 Feb 23	2.70000 -0.01	2.75	2.61	2.71	2,000,117
31 Jan 23	2.71000 +0.04	2.77	2.63	2.68	2,243,623
30 Jan 23	2.67000 -0.12	2.84	2.63	2.73	1,078,419
27 Jan 23	2.79000 +0.19	2.82	2.59	2.60	2,176,580
26 Jan 23	2.60000 -0.09	2.77	2.54	2.73	1,303,463
25 Jan 23	2.69000 -0.14	2.82	2.65	2.78	1,687,297
24 Jan 23	2.83000 +0.00	2.87	2.77	2.81	1,517,249
23 Jan 23	2.83000 -0.12	3.02	2.74	3.02	2,095,031
20 Jan 23	2.95000 +0.00	3.00	2.88	2.98	2,115,585
19 Jan 23	2.95000 -0.18	3.11	2.94	3.06	1,681,854
18 Jan 23	3.13000 -0.11	3.41	3.06	3.25	1,796,336
17 Jan 23	3.24000 +0.07	3.29	3.09	3.18	2,153,568
13 Jan 23	3.17000 +0.01	3.32	3.11	3.12	1,990,449
12 Jan 23	3.16000 +0.36	3.18	2.79	2.80	2,441,312
11 Jan 23	2.80000 +0.14	2.82	2.63	2.66	1,694,309
10 Jan 23	2.66000 +0.08	2.73	2.58	2.60	1,372,874
09 Jan 23	2.58000 +0.06	2.62	2.51	2.57	1,103,002
06 Jan 23	2.52000 +0.00	2.55	2.43	2.51	1,021,154
05 Jan 23	2.52000 -0.13	2.62	2.44	2.61	1,398,763
04 Jan 23	2.65000 +0.22	2.68	2.44	2.51	1,550,651
03 Jan 23	2.43000 -0.07	2.62	2.41	2.56	1,979,539
30 Dec 22	2.50000 +0.03	2.51	2.36	2.42	2,143,543
29 Dec 22	2.47000 +0.22	2.58	2.28	2.29	3,111,987
28 Dec 22	2.25000 -0.10	2.41	2.24	2.34	1,939,528
27 Dec 22	2.35000 -0.22	2.58	2.35	2.57	1,577,902
23 Dec 22	2.57000 -0.05	2.71	2.48	2.64	1,549,660
22 Dec 22	2.62000 -0.07	2.72	2.48	2.67	2,857,286
21 Dec 22	2.69000 +0.15	2.73	2.54	2.57	1,902,454
20 Dec 22	2.54000 +0.05	2.57	2.39	2.48	3,136,567
19 Dec 22	2.49000 -0.25	2.76	2.48	2.76	3,523,879
16 Dec 22	2.74000 +0.20	2.82	2.47	2.48	15,550,924
15 Dec 22	2.54000 -0.07	2.58	2.48	2.56	3,808,935
14 Dec 22	2.61000 +0.05	2.67	2.47	2.51	3,900,659
13 Dec 22	2.56000 +0.09	2.62	2.37	2.55	4,073,259
12 Dec 22	2.47000 -0.21	2.63	2.34	2.63	4,470,169
09 Dec 22	2.68000 -0.04	2.71	2.61	2.71	4,722,196
08 Dec 22	2.72000 +0.18	2.78	2.41	2.54	4,020,343
07 Dec 22	2.54000 +0.08	2.62	2.39	2.44	3,556,909
06 Dec 22	2.46000 -0.08	2.56	2.43	2.55	2,288,288
05 Dec 22	2.54000 -0.22	2.76	2.53	2.75	2,256,644
02 Dec 22	2.76000 +0.08	2.77	2.54	2.64	2,247,370
01 Dec 22	2.68000 -0.03	2.80	2.66	2.76	1,974,063
30 Nov 22	2.71000 +0.11	2.75	2.56	2.61	2,996,554
29 Nov 22	2.60000 -0.08	2.73	2.58	2.69	2,564,057
28 Nov 22	2.68000 -0.19	2.86	2.61	2.84	2,967,567
25 Nov 22	2.87000 -0.01	2.93	2.82	2.89	616,039
23 Nov 22	2.88000 -0.01	2.97	2.82	2.84	1,419,183
22 Nov 22	2.89000 +0.01	2.90	2.73	2.90	1,364,782
21 Nov 22	2.88000 -0.08	2.94	2.83	2.94	1,194,049
18 Nov 22	2.96000 +0.03	3.06	2.85	3.06	1,607,734
17 Nov 22	2.93000 -0.12	3.03	2.83	3.00	2,128,102
16 Nov 22	3.05000 -0.15	3.18	3.02	3.14	2,068,776
15 Nov 22	3.20000 -0.07	3.49	3.10	3.49	1,775,802
14 Nov 22	3.27000 -0.17	3.49	3.27	3.40	2,780,584
11 Nov 22	3.44000 +0.36	3.50	3.00	3.02	4,060,946
10 Nov 22	3.08000 +0.07	3.20	2.94	3.20	6,898,277
09 Nov 22	3.01000 -0.44	3.33	2.99	3.30	4,048,352
08 Nov 22	3.45000 +0.03	3.53	3.34	3.43	1,731,002
07 Nov 22	3.42000 +0.06	3.50	3.27	3.42	1,487,102
04 Nov 22	3.36000 -0.01	3.44	3.20	3.43	2,219,897
03 Nov 22	3.37000 -0.35	3.73	3.37	3.73	2,347,843
02 Nov 22	3.72000 -0.17	4.08	3.72	3.88	2,117,265
01 Nov 22	3.89000 +0.04	4.08	3.89	3.93	1,389,734
31 Oct 22	3.85000 -0.08	3.95	3.80	3.89	1,432,345
28 Oct 22	3.93000 +0.07	3.95	3.70	3.95	1,952,029
27 Oct 22	3.86000 -0.17	4.27	3.84	4.10	1,696,297
26 Oct 22	4.03000 +0.16	4.32	3.80	3.88	1,851,368
25 Oct 22	3.87000 +0.18	3.97	3.71	3.73	1,892,275
24 Oct 22	3.69000 -0.21	3.95	3.68	3.95	1,389,740
21 Oct 22	3.90000 +0.17	3.92	3.65	3.75	1,679,940
20 Oct 22	3.73000 -0.03	3.89	3.67	3.76	1,869,338
19 Oct 22	3.76000 -0.35	4.07	3.70	4.04	3,085,293
18 Oct 22	4.11000 +0.16	4.15	3.96	4.06	1,358,266
17 Oct 22	3.95000 +0.28	4.00	3.76	3.83	2,193,338
14 Oct 22	3.67000 -0.09	3.84	3.65	3.81	1,690,265
13 Oct 22	3.76000 +0.04	3.85	3.50	3.51	2,309,554
12 Oct 22	3.72000 -0.03	3.74	3.53	3.72	2,059,098
11 Oct 22	3.75000 +0.01	3.81	3.52	3.70	2,391,207
10 Oct 22	3.74000 -0.45	4.20	3.68	4.19	3,317,660
07 Oct 22	4.19000 -0.34	4.45	4.17	4.45	2,015,189
06 Oct 22	4.53000 +0.06	4.63	4.41	4.45	1,229,271
05 Oct 22	4.47000 -0.20	4.66	4.30	4.57	1,557,608
04 Oct 22	4.67000 +0.33	4.68	4.45	4.45	2,354,300
03 Oct 22	4.34000 +0.12	4.39	4.11	4.25	1,778,481
30 Sep 22	4.22000 +0.21	4.48	3.96	3.97	2,179,183
29 Sep 22	4.01000 -0.48	4.44	3.98	4.38	2,715,233
28 Sep 22	4.49000 +0.47	4.51	4.08	4.10	2,677,648
27 Sep 22	4.02000 +0.16	4.11	3.89	4.00	3,645,610
26 Sep 22	3.86000 -0.12	4.18	3.85	3.95	2,295,360
23 Sep 22	3.98000 -0.33	4.30	3.90	4.21	3,257,517
22 Sep 22	4.31000 -0.02	4.41	4.18	4.32	2,100,031
21 Sep 22	4.33000 -0.34	4.80	4.33	4.64	3,327,307
20 Sep 22	4.67000 +0.05	4.91	4.50	4.52	3,229,458
19 Sep 22	4.62000 -0.05	4.73	4.20	4.57	5,372,727
16 Sep 22	4.67000 -0.20	5.10	4.15	4.77	21,140,346
15 Sep 22	4.87000 +0.22	4.97	4.58	4.63	4,354,017
14 Sep 22	4.65000 -0.05	4.85	4.54	4.74	4,064,414
13 Sep 22	4.70000 -0.12	4.79	4.60	4.66	5,164,631
12 Sep 22	4.82000 -0.24	5.08	4.64	5.06	4,350,076
09 Sep 22	5.06000 +0.29	5.07	4.80	4.85	2,802,768
08 Sep 22	4.77000 +0.31	4.80	4.43	4.45	2,819,675
07 Sep 22	4.46000 +0.29	4.48	4.15	4.17	3,028,034
06 Sep 22	4.17000 +0.10	4.36	4.00	4.07	3,005,781
02 Sep 22	4.07000 -0.19	4.35	4.05	4.31	2,543,666
01 Sep 22	4.26000 +0.17	4.26	3.85	4.05	1,784,897
31 Aug 22	4.09000 +0.17	4.14	3.93	3.99	2,354,914
30 Aug 22	3.92000 -0.12	4.11	3.86	4.06	2,201,212
29 Aug 22	4.04000 -0.30	4.43	4.02	4.23	2,776,750
26 Aug 22	4.34000 -0.52	4.93	4.29	4.90	2,706,854
25 Aug 22	4.86000 +0.04	5.14	4.76	4.91	1,914,900
24 Aug 22	4.82000 +0.16	4.97	4.65	4.70	2,402,635
23 Aug 22	4.66000 +0.22	4.71	4.47	4.47	2,660,293
22 Aug 22	4.44000 -0.35	4.89	4.41	4.72	2,649,310
19 Aug 22	4.79000 -0.28	5.30	4.78	5.00	3,913,674
18 Aug 22	5.07000 -0.04	5.22	4.88	5.10	2,501,509
17 Aug 22	5.11000 -0.26	5.46	5.09	5.28	2,888,777
16 Aug 22	5.37000 +0.00	5.62	4.93	5.36	4,114,583
15 Aug 22	5.37000 +0.07	5.43	5.11	5.21	2,618,384
12 Aug 22	5.30000 +0.43	5.50	4.78	4.86	3,913,094
11 Aug 22	4.87000 +0.17	5.37	4.55	4.84	8,872,771
10 Aug 22	4.70000 +0.59	4.72	4.05	4.22	7,498,440
09 Aug 22	4.11000 +0.54	4.38	3.35	3.35	7,921,930
08 Aug 22	3.57000 +0.35	3.80	3.30	3.33	4,576,935
05 Aug 22	3.22000 +0.28	3.22	2.86	2.93	5,152,511
04 Aug 22	2.94000 +0.00	3.08	2.90	2.97	2,980,694
03 Aug 22	2.94000 +0.14	3.15	2.85	2.87	3,210,401
02 Aug 22	2.80000 +0.06	2.88	2.71	2.72	1,590,966
01 Aug 22	2.74000 -0.04	2.84	2.72	2.76	1,711,433
29 Jul 22	2.78000 -0.05	2.83	2.68	2.81	2,113,416
28 Jul 22	2.83000 -0.04	2.90	2.66	2.86	1,845,462
27 Jul 22	2.87000 +0.14	2.90	2.72	2.75	1,953,289
26 Jul 22	2.73000 +0.07	2.80	2.62	2.62	2,045,550
25 Jul 22	2.66000 -0.07	2.76	2.58	2.74	1,727,431
22 Jul 22	2.73000 -0.30	3.05	2.72	3.04	1,832,587
21 Jul 22	3.03000 -0.08	3.10	2.99	3.09	1,148,469
20 Jul 22	3.11000 -0.04	3.35	3.05	3.15	2,160,640
19 Jul 22	3.15000 +0.33	3.15	2.83	2.90	2,376,297
18 Jul 22	2.82000 -0.12	3.08	2.81	2.96	1,876,023
15 Jul 22	2.94000 -0.01	3.02	2.81	3.00	2,735,200
14 Jul 22	2.95000 -0.06	3.08	2.89	3.04	2,033,011
13 Jul 22	3.01000 -0.08	3.15	2.95	2.98	2,902,791
12 Jul 22	3.09000 -0.09	3.24	3.01	3.20	3,815,581
11 Jul 22	3.18000 -0.13	3.33	3.15	3.30	2,418,555
08 Jul 22	3.31000 +0.01	3.35	3.14	3.23	1,600,405
07 Jul 22	3.30000 +0.16	3.30	3.07	3.13	3,309,747
06 Jul 22	3.14000 +0.14	3.17	2.97	3.02	2,763,387
05 Jul 22	3.00000 +0.28	3.00	2.62	2.64	4,374,405
01 Jul 22	2.72000 -0.07	2.84	2.67	2.82	3,039,462
30 Jun 22	2.79000 -0.38	3.19	2.68	3.06	3,615,053
29 Jun 22	3.17000 +0.10	3.22	2.99	3.05	1,285,690
28 Jun 22	3.07000 -0.21	3.39	3.07	3.32	2,382,543
27 Jun 22	3.28000 -0.12	3.45	3.22	3.45	1,503,857
24 Jun 22	3.40000 +0.04	3.49	3.23	3.40	3,703,308
23 Jun 22	3.36000 +0.29	3.36	3.07	3.07	2,715,657
22 Jun 22	3.07000 +0.17	3.14	2.85	2.86	2,738,835
21 Jun 22	2.90000 +0.13	3.08	2.80	2.82	4,204,123
17 Jun 22	2.77000 +0.17	2.88	2.62	2.64	5,515,545
16 Jun 22	2.60000 +0.05	2.62	2.37	2.41	3,332,646
15 Jun 22	2.55000 +0.17	2.57	2.37	2.40	2,872,686
14 Jun 22	2.38000 +0.08	2.40	2.25	2.39	2,841,665
13 Jun 22	2.30000 -0.01	2.34	2.19	2.22	3,793,454
10 Jun 22	2.31000 -0.15	2.46	2.31	2.40	2,545,245
09 Jun 22	2.46000 -0.24	2.67	2.45	2.67	2,809,370
08 Jun 22	2.70000 -0.11	2.84	2.63	2.77	3,129,334
07 Jun 22	2.81000 +0.07	2.81	2.60	2.74	3,402,418
06 Jun 22	2.74000 -0.26	3.05	2.72	3.04	2,505,266
03 Jun 22	3.00000 -0.20	3.23	2.91	3.18	3,562,714
02 Jun 22	3.20000 +0.02	3.27	3.08	3.15	2,117,006
01 Jun 22	3.18000 -0.12	3.36	3.01	3.29	3,789,407
31 May 22	3.30000 -0.06	3.46	3.26	3.34	2,126,909
27 May 22	3.36000 +0.18	3.37	3.12	3.20	2,020,129
26 May 22	3.18000 +0.08	3.27	3.05	3.11	3,327,072
25 May 22	3.10000 -0.06	3.28	3.08	3.16	2,436,016
24 May 22	3.16000 -0.32	3.46	3.13	3.44	2,108,527
23 May 22	3.48000 -0.12	3.66	3.45	3.64	1,456,067
20 May 22	3.60000 +0.03	3.75	3.38	3.62	1,980,824
19 May 22	3.57000 +0.09	3.63	3.43	3.48	2,054,054
18 May 22	3.48000 -0.31	3.73	3.47	3.66	2,150,487
17 May 22	3.79000 +0.25	3.79	3.57	3.67	2,201,312
16 May 22	3.54000 -0.05	3.67	3.46	3.58	2,115,188
13 May 22	3.59000 +0.15	3.64	3.43	3.54	2,960,793
12 May 22	3.44000 +0.14	3.50	3.18	3.24	3,658,188
11 May 22	3.30000 -0.20	3.61	3.28	3.45	3,972,165
10 May 22	3.50000 -0.11	4.50	3.12	4.06	6,145,485
09 May 22	3.61000 -0.50	4.09	3.60	4.04	3,939,853
06 May 22	4.11000 -0.32	4.30	3.95	4.28	4,236,408
05 May 22	4.43000 -0.46	4.79	4.28	4.74	3,025,579
04 May 22	4.89000 +0.14	4.90	4.46	4.75	2,747,107
03 May 22	4.75000 -0.04	4.89	4.68	4.76	1,275,501
02 May 22	4.79000 +0.27	4.84	4.49	4.51	2,191,623
29 Apr 22	4.52000 -0.22	4.90	4.52	4.67	1,796,951
28 Apr 22	4.74000 +0.10	4.79	4.40	4.70	1,993,760
27 Apr 22	4.64000 -0.18	4.86	4.57	4.83	1,966,324
26 Apr 22	4.81500 -0.53	5.36	4.81	5.30	2,160,304
25 Apr 22	5.35000 +0.19	5.35	5.09	5.11	1,488,124
22 Apr 22	5.16000 -0.08	5.37	5.12	5.21	1,444,647
21 Apr 22	5.24000 -0.25	5.66	5.18	5.56	1,942,592
20 Apr 22	5.49000 +0.02	5.63	5.30	5.52	1,128,924
19 Apr 22	5.47000 +0.03	5.69	5.37	5.42	1,278,926
18 Apr 22	5.44000 -0.43	5.88	5.40	5.88	2,130,851
14 Apr 22	5.87000 -0.20	6.07	5.80	6.01	1,400,087
13 Apr 22	6.07000 +0.23	6.13	5.80	5.80	1,525,922
12 Apr 22	5.84000 +0.01	6.11	5.79	5.97	2,142,821
11 Apr 22	5.83000 +0.00	5.93	5.39	5.74	3,582,344
08 Apr 22	5.83000 -0.12	5.97	5.73	5.89	1,552,234
07 Apr 22	5.95000 -0.34	6.31	5.95	6.21	2,235,257
06 Apr 22	6.29000 +0.18	6.38	6.00	6.02	1,588,887
05 Apr 22	6.11000 -0.13	6.32	6.09	6.24	1,800,926
04 Apr 22	6.24000 +0.19	6.31	6.02	6.05	1,678,499
01 Apr 22	6.05000 +0.33	6.07	5.72	5.72	2,016,887
31 Mar 22	5.72000 +0.03	5.88	5.63	5.67	1,877,411
30 Mar 22	5.69000 -0.20	6.04	5.68	5.87	2,049,172
29 Mar 22	5.89000 +0.35	5.89	5.63	5.63	1,982,554
28 Mar 22	5.54000 +0.04	5.69	5.42	5.54	1,825,942
25 Mar 22	5.50000 -0.16	5.71	5.47	5.62	1,314,641
24 Mar 22	5.66000 +0.21	5.68	5.40	5.49	1,285,262
23 Mar 22	5.45000 -0.08	5.72	5.44	5.47	1,981,933
22 Mar 22	5.53000 +0.41	5.56	5.12	5.15	2,284,921
21 Mar 22	5.12000 -0.38	5.55	5.12	5.55	2,137,911
18 Mar 22	5.50000 +0.01	5.80	5.43	5.46	11,482,162
17 Mar 22	5.49000 +0.36	5.49	4.97	5.06	2,907,195
16 Mar 22	5.13000 +0.29	5.13	4.78	4.91	2,532,969
15 Mar 22	4.84000 +0.21	4.87	4.58	4.68	2,505,312
14 Mar 22	4.63000 -0.33	5.02	4.60	4.96	3,554,414
11 Mar 22	4.96000 -0.44	5.44	4.96	5.44	2,405,696
10 Mar 22	5.40000 -0.13	5.63	5.35	5.37	1,561,816
09 Mar 22	5.53000 +0.50	5.61	5.07	5.08	3,817,747
08 Mar 22	5.03000 -0.14	5.23	4.89	5.14	3,951,911
07 Mar 22	5.17000 -0.14	5.57	5.16	5.36	2,597,996
04 Mar 22	5.31000 -0.30	5.61	5.22	5.59	2,449,222
03 Mar 22	5.61000 -0.10	5.91	5.51	5.72	3,024,856
02 Mar 22	5.71000 -0.05	5.90	5.59	5.84	3,342,794
01 Mar 22	5.75500 -1.34	5.85	5.34	5.50	6,530,298
28 Feb 22	7.10000 -0.45	7.56	7.00	7.42	2,298,791
25 Feb 22	7.55000 -0.01	7.62	7.24	7.62	1,562,970
24 Feb 22	7.56000 +0.58	7.59	6.65	6.70	3,035,251
23 Feb 22	6.98000 -0.25	7.43	6.93	7.33	2,003,909
22 Feb 22	7.23000 -0.16	7.48	7.15	7.16	2,061,574
18 Feb 22	7.39000 -0.55	7.95	7.38	7.91	2,759,703
17 Feb 22	7.94000 -0.48	8.40	7.91	8.32	1,703,605
16 Feb 22	8.42000 -0.42	8.79	8.35	8.79	1,221,479
15 Feb 22	8.84000 +0.32	8.91	8.61	8.68	1,226,681
14 Feb 22	8.52000 -0.25	8.89	8.49	8.81	1,093,336
11 Feb 22	8.77000 -0.20	9.22	8.66	9.00	967,824
10 Feb 22	8.97000 -0.39	9.45	8.85	9.21	1,716,711
09 Feb 22	9.36000 +0.50	9.40	8.88	8.88	1,976,148
08 Feb 22	8.86000 -0.03	8.94	8.61	8.82	1,391,027
07 Feb 22	8.89000 +0.35	8.97	8.45	8.45	1,536,995
04 Feb 22	8.54000 +0.53	8.66	7.90	8.01	1,999,767
03 Feb 22	8.01000 -0.18	8.27	7.93	8.10	1,733,185
02 Feb 22	8.19000 -0.60	8.74	8.15	8.72	1,824,759
01 Feb 22	8.79000 +0.08	9.02	8.36	8.68	1,560,217
31 Jan 22	8.71000 +0.56	8.82	8.09	8.14	2,332,757
28 Jan 22	8.15000 +0.04	8.29	7.79	8.05	2,386,878
27 Jan 22	8.11000 -0.59	8.90	8.09	8.82	2,090,514
26 Jan 22	8.70000 -0.19	9.31	8.63	9.04	2,223,891
25 Jan 22	8.89000 +0.36	9.05	8.36	8.43	3,030,112
24 Jan 22	8.53000 +0.15	8.59	7.85	8.15	2,939,297
21 Jan 22	8.38000 -0.15	8.83	8.27	8.45	2,309,133
20 Jan 22	8.53000 +0.15	9.08	8.50	8.54	1,804,050
19 Jan 22	8.38000 +0.24	8.55	8.05	8.18	1,869,282
18 Jan 22	8.14000 -0.56	8.67	8.11	8.48	2,210,438
14 Jan 22	8.70000 +0.40	8.75	8.09	8.25	2,217,328
13 Jan 22	8.30000 -0.20	8.66	8.25	8.55	1,339,250
12 Jan 22	8.50000 -0.34	8.95	8.49	8.87	1,822,706
11 Jan 22	8.84000 +0.28	9.01	8.53	8.60	1,351,210
10 Jan 22	8.56000 -0.14	8.81	8.24	8.81	1,709,838
07 Jan 22	8.70000 -0.15	9.06	8.63	9.06	1,202,457
06 Jan 22	8.85000 -0.08	9.37	8.58	8.95	2,144,603
05 Jan 22	8.93000 -0.85	9.82	8.90	9.81	1,570,276
04 Jan 22	9.78000 -0.16	10.40	9.52	9.94	1,701,854
03 Jan 22	9.94000 +0.81	9.99	9.12	9.22	1,892,006
31 Dec 21	9.13000 -0.18	9.30	8.77	9.28	2,461,283
30 Dec 21	9.31000 -0.14	9.74	9.29	9.39	1,092,516
29 Dec 21	9.45000 -0.44	9.90	9.31	9.86	1,503,672
28 Dec 21	9.89000 -0.35	10.46	9.88	10.19	1,371,379
27 Dec 21	10.24000 +0.06	10.45	10.00	10.14	1,929,214
23 Dec 21	10.18000 +0.37	10.30	9.83	9.86	1,613,136
22 Dec 21	9.81000 +0.15	9.89	9.33	9.56	1,105,473
21 Dec 21	9.66000 -0.12	9.99	9.55	9.83	1,081,555
20 Dec 21	9.78000 +0.13	9.94	9.34	9.45	1,353,081
17 Dec 21	9.65000 +0.68	9.82	8.75	8.96	3,596,748
16 Dec 21	8.97000 -0.05	9.28	8.90	9.01	1,735,009
15 Dec 21	9.02000 +0.26	9.03	8.23	8.72	2,244,038
14 Dec 21	8.76000 -0.19	9.02	8.71	8.83	1,708,754
13 Dec 21	8.95000 -0.07	9.30	8.63	9.00	1,810,877
10 Dec 21	9.02000 -0.28	9.44	8.96	9.21	2,215,764
09 Dec 21	9.30000 +0.95	9.97	8.36	8.41	10,049,627
08 Dec 21	8.35000 -0.67	8.95	8.29	8.90	5,154,984
07 Dec 21	9.02000 +0.06	9.40	8.80	9.05	3,701,732
06 Dec 21	8.96000 +0.28	9.23	8.42	8.84	3,096,660
03 Dec 21	8.68000 -0.68	9.39	8.60	9.32	2,708,531
02 Dec 21	9.36000 +0.28	9.39	8.94	9.39	1,649,715
01 Dec 21	9.08000 -0.37	9.75	9.08	9.52	1,831,429
30 Nov 21	9.45000 +0.30	9.64	9.03	9.09	2,117,704
29 Nov 21	9.15000 -0.26	9.59	9.12	9.59	1,998,580
26 Nov 21	9.41000 -0.36	9.63	9.03	9.60	1,981,894
24 Nov 21	9.77000 -0.06	10.26	9.64	9.74	1,877,574
23 Nov 21	9.83000 +0.12	10.10	9.44	9.72	1,440,731
22 Nov 21	9.71000 -0.45	10.29	9.71	10.17	1,799,048
19 Nov 21	10.16000 -0.40	10.62	9.99	10.55	2,750,750
18 Nov 21	10.56000 -0.21	10.99	10.41	10.70	1,296,643
17 Nov 21	10.77000 -0.47	11.20	10.69	11.10	1,380,191
16 Nov 21	11.24000 +0.31	11.26	10.78	10.93	1,207,194
15 Nov 21	10.93000 -0.60	11.53	10.82	11.51	2,278,669
12 Nov 21	11.53000 +0.18	11.53	11.19	11.39	1,144,780
11 Nov 21	11.35000 -0.27	11.85	11.31	11.66	918,760
10 Nov 21	11.62000 -0.79	12.15	11.40	11.66	2,544,669
09 Nov 21	12.41000 -0.16	12.71	12.10	12.52	2,147,633
08 Nov 21	12.57000 -0.03	12.79	12.38	12.54	2,230,874
05 Nov 21	12.60000 +1.09	12.61	11.41	11.46	3,009,819
04 Nov 21	11.51000 +0.22	12.02	11.12	11.25	1,602,489
03 Nov 21	11.29000 -0.13	11.67	11.13	11.19	1,365,391
02 Nov 21	11.42000 +0.07	11.43	10.99	11.23	1,491,480
01 Nov 21	11.35000 +0.34	11.45	11.01	11.04	1,432,017
29 Oct 21	11.01000 +0.02	11.14	10.88	10.98	1,525,792
28 Oct 21	10.99000 +0.17	11.19	10.58	10.79	2,081,921
27 Oct 21	10.82000 +0.57	10.95	10.20	10.20	2,231,306
26 Oct 21	10.25000 +0.05	10.38	10.00	10.28	2,351,108
25 Oct 21	10.20000 -0.34	10.58	10.02	10.53	2,774,958
22 Oct 21	10.54000 +0.37	10.57	9.87	10.11	2,398,454
21 Oct 21	10.17000 -0.03	10.40	10.05	10.17	1,435,888
20 Oct 21	10.20000 -0.13	10.39	10.13	10.32	951,241
19 Oct 21	10.33000 +0.16	10.35	10.13	10.18	758,676
18 Oct 21	10.17000 -0.42	10.68	10.13	10.59	1,078,325
15 Oct 21	10.59000 -0.10	10.82	10.48	10.82	742,616
14 Oct 21	10.69000 +0.14	10.83	10.55	10.58	961,632
13 Oct 21	10.55000 +0.13	10.77	10.32	10.42	786,791
12 Oct 21	10.42000 -0.11	10.63	10.40	10.50	709,434
11 Oct 21	10.53000 +0.40	10.56	10.08	10.11	833,147
08 Oct 21	10.13000 -0.45	10.56	10.10	10.55	871,685
07 Oct 21	10.58000 +0.21	10.86	10.26	10.26	779,915
06 Oct 21	10.37000 +0.05	10.53	9.98	10.26	1,511,194
05 Oct 21	10.32000 -0.23	10.77	10.05	10.53	2,984,615
04 Oct 21	10.55000 -0.27	11.60	10.52	11.42	2,844,729
01 Oct 21	10.82000 +0.13	10.98	10.30	10.75	1,541,940
30 Sep 21	10.69000 -0.38	11.26	10.65	11.14	1,468,344
29 Sep 21	11.07000 -0.78	11.82	10.98	11.66	1,314,577
28 Sep 21	11.85000 -0.51	12.29	11.78	12.29	2,049,525
27 Sep 21	12.36000 -0.23	12.89	12.21	12.21	1,223,006
24 Sep 21	12.59000 -0.15	12.79	12.47	12.57	850,369
23 Sep 21	12.74000 +0.14	12.82	12.48	12.66	1,006,929
22 Sep 21	12.60000 +0.33	12.78	12.33	12.36	1,787,848
21 Sep 21	12.27000 +0.12	12.48	12.17	12.20	934,438
20 Sep 21	12.15000 +0.05	12.28	11.82	11.86	1,336,598
17 Sep 21	12.10000 +0.33	12.13	11.54	11.90	2,606,389
16 Sep 21	11.77000 +0.11	11.81	11.30	11.65	691,935
15 Sep 21	11.66000 -0.17	12.20	11.62	11.89	1,015,007
14 Sep 21	11.83000 -0.08	12.33	11.73	12.05	1,567,606
13 Sep 21	11.91000 +0.26	12.03	11.66	11.69	896,095
10 Sep 21	11.65000 -0.08	11.82	11.60	11.78	516,508
09 Sep 21	11.73000 +0.09	11.96	11.54	11.64	674,702
08 Sep 21	11.64000 +0.10	11.68	11.32	11.55	582,397
07 Sep 21	11.54000 -0.19	11.92	11.51	11.69	607,047
03 Sep 21	11.73000 -0.21	11.95	11.53	11.92	847,738
02 Sep 21	11.94000 +0.11	12.05	11.66	11.89	1,076,227
01 Sep 21	11.83000 +0.16	11.90	11.55	11.68	1,013,960
31 Aug 21	11.67000 +0.02	11.89	11.55	11.62	880,079
30 Aug 21	11.65000 +0.06	11.85	11.55	11.78	635,589
27 Aug 21	11.59000 +0.11	11.86	11.37	11.48	1,254,791
26 Aug 21	11.48000 -0.16	11.70	11.39	11.57	1,281,406
25 Aug 21	11.64000 +0.15	11.81	11.36	11.44	1,195,051
24 Aug 21	11.49000 +0.39	11.61	11.15	11.15	1,509,984
23 Aug 21	11.10000 +0.58	11.23	10.65	10.69	1,468,722
20 Aug 21	10.52000 +0.39	10.65	10.10	10.10	1,129,566
19 Aug 21	10.13000 -0.22	10.47	10.10	10.29	1,151,006
18 Aug 21	10.35000 -0.36	10.77	10.30	10.76	1,932,696
17 Aug 21	10.71000 +0.07	10.72	10.42	10.51	882,411
16 Aug 21	10.64000 -0.41	11.09	10.57	11.01	1,559,199
13 Aug 21	11.05000 -0.27	11.27	10.92	11.26	1,364,323
12 Aug 21	11.32000 -0.17	11.59	11.22	11.43	1,465,490
11 Aug 21	11.49000 -0.27	12.10	11.39	11.82	1,555,001
10 Aug 21	11.76000 -0.18	12.19	11.65	11.87	1,631,053
09 Aug 21	11.94000 +0.14	12.37	11.36	11.37	2,514,616
06 Aug 21	11.80000 -0.13	11.90	11.60	11.84	1,956,825
05 Aug 21	11.93000 +0.06	11.96	11.71	11.80	718,353
04 Aug 21	11.87000 -0.06	12.21	11.71	11.75	1,078,032
03 Aug 21	11.93000 -0.43	12.36	11.85	12.36	1,792,494
02 Aug 21	12.36000 +0.00	12.50	12.19	12.36	776,094
30 Jul 21	12.36000 +0.04	12.55	12.13	12.33	1,523,462
29 Jul 21	12.32000 -0.35	12.86	12.31	12.70	1,123,711
28 Jul 21	12.67000 +0.43	12.73	12.19	12.22	1,952,346
27 Jul 21	12.24000 -0.31	12.66	12.20	12.51	882,412
26 Jul 21	12.55000 -0.34	12.98	12.54	12.68	1,120,946
23 Jul 21	12.89000 -0.15	13.14	12.75	13.06	715,012
22 Jul 21	13.04000 -0.10	13.30	12.91	13.16	894,583
21 Jul 21	13.14000 +0.46	13.20	12.53	12.69	1,117,210
20 Jul 21	12.68000 +0.17	12.93	12.39	12.49	985,184
19 Jul 21	12.51000 -0.36	12.85	12.28	12.65	1,286,712
16 Jul 21	12.87000 -0.22	13.19	12.67	13.12	1,225,170
15 Jul 21	13.09000 +0.09	13.33	12.56	13.00	2,484,149
14 Jul 21	13.00000 -0.48	13.47	12.99	13.43	1,532,810
13 Jul 21	13.48000 -0.19	13.70	13.14	13.60	2,253,011
12 Jul 21	13.67000 -0.35	14.13	13.35	14.00	1,896,948
09 Jul 21	14.02000 -0.15	14.31	13.83	14.17	772,301
08 Jul 21	14.17000 +0.05	14.24	13.79	13.89	710,440
07 Jul 21	14.12000 -0.30	14.59	13.90	14.42	1,843,659
06 Jul 21	14.42000 -0.45	15.00	14.28	15.00	1,282,336
02 Jul 21	14.87000 -0.13	15.08	14.55	14.76	978,955
01 Jul 21	15.00000 -0.52	16.16	14.80	15.88	1,806,906
30 Jun 21	15.52000 -0.09	15.72	15.16	15.55	1,057,922
29 Jun 21	15.61000 -0.49	16.22	15.54	16.22	919,651
28 Jun 21	16.10000 -0.52	16.52	15.89	16.52	888,489
25 Jun 21	16.62000 +0.83	16.63	15.71	15.84	1,724,265
24 Jun 21	15.79000 -0.63	16.45	15.67	16.45	1,049,735
23 Jun 21	16.42000 +0.52	16.47	15.87	15.88	2,195,346
22 Jun 21	15.90000 +0.50	15.95	15.32	15.43	1,962,629
21 Jun 21	15.40000 +0.47	15.47	14.76	14.88	935,357
18 Jun 21	14.93000 -0.47	15.38	14.85	15.24	1,857,652
17 Jun 21	15.40000 -0.35	15.91	15.22	15.60	2,314,377
16 Jun 21	15.75000 +0.28	15.99	15.25	15.35	1,532,308
15 Jun 21	15.47000 -0.30	15.85	15.43	15.78	1,049,310
14 Jun 21	15.77000 +0.37	15.78	15.37	15.49	1,078,054
11 Jun 21	15.40000 +0.18	15.45	14.97	15.33	728,648
10 Jun 21	15.22000 +0.45	15.23	14.63	14.71	959,790
09 Jun 21	14.77000 +0.75	15.16	14.06	14.13	1,895,584
08 Jun 21	14.02000 +0.14	14.13	13.59	13.89	968,785
07 Jun 21	13.88000 +0.33	14.05	13.33	13.59	1,498,858
04 Jun 21	13.55000 -0.06	13.75	13.36	13.59	1,204,401
03 Jun 21	13.61000 -0.22	13.77	13.33	13.75	943,511
02 Jun 21	13.83000 +0.49	13.85	13.01	13.26	1,998,219
01 Jun 21	13.34000 +0.07	13.42	12.96	13.20	1,380,802
28 May 21	13.27000 -0.22	13.90	13.19	13.45	2,153,863
27 May 21	13.49000 -0.16	13.95	13.15	13.62	3,384,943
26 May 21	13.65000 -0.35	14.19	13.50	14.01	4,500,298
25 May 21	14.00000 +0.50	15.00	13.20	13.25	4,245,327
24 May 21	13.50000 -0.22	13.98	13.22	13.81	1,344,534
21 May 21	13.72000 -0.53	14.52	13.72	14.32	1,030,314
20 May 21	14.25000 +0.27	14.27	13.75	13.94	1,209,057
19 May 21	13.98000 -0.09	14.28	13.80	13.84	1,396,423
18 May 21	14.07000 +0.52	14.59	13.35	13.60	2,460,224
17 May 21	13.55000 -0.30	14.04	13.40	13.58	2,285,910
14 May 21	13.85000 -1.68	15.89	13.12	15.84	8,387,386
13 May 21	15.53500 -1.88	18.30	15.36	17.95	11,797,744
12 May 21	17.41000 -1.07	18.39	17.34	18.24	1,856,989
11 May 21	18.48000 +0.92	18.53	17.26	17.38	1,670,581
10 May 21	17.56000 +0.93	18.80	16.80	16.80	2,523,442
07 May 21	16.63000 -0.09	17.29	16.53	16.90	737,823
06 May 21	16.72000 -0.12	16.89	16.18	16.79	653,689
05 May 21	16.84000 -0.27	17.28	16.81	17.20	699,838
04 May 21	17.11000 -0.25	17.14	16.34	16.94	1,417,346
03 May 21	17.36000 -0.12	17.92	17.32	17.75	786,283
30 Apr 21	17.48000 -0.14	18.01	17.29	17.50	932,834
29 Apr 21	17.62000 -0.78	18.60	17.47	18.60	1,005,906
28 Apr 21	18.40000 +0.45	18.99	17.52	17.95	2,772,784
27 Apr 21	17.95000 -0.14	18.16	17.71	18.10	678,538
26 Apr 21	18.09000 +0.79	18.17	17.05	17.30	819,802
23 Apr 21	17.30000 -0.78	18.16	17.29	18.16	1,092,756
22 Apr 21	18.08000 -0.08	18.50	18.03	18.35	778,915
21 Apr 21	18.16000 +0.38	18.19	17.38	17.76	1,496,924
20 Apr 21	17.78000 +0.63	17.91	16.97	17.00	1,012,662
19 Apr 21	17.15000 -0.72	18.08	17.03	17.80	1,000,748
16 Apr 21	17.87000 +0.14	17.99	17.51	17.80	1,004,520
15 Apr 21	17.73000 +0.46	17.79	17.30	17.39	749,121
14 Apr 21	17.27000 +0.61	17.49	16.75	16.78	910,508
13 Apr 21	16.66000 +0.37	16.78	16.05	16.35	808,806
12 Apr 21	16.29000 -0.31	16.63	15.91	16.56	795,984
09 Apr 21	16.60000 -0.67	17.32	16.52	17.25	931,432
08 Apr 21	17.27000 +0.10	17.46	16.67	17.22	1,198,182
07 Apr 21	17.17000 +0.40	17.34	16.60	16.85	899,252
06 Apr 21	16.77000 +0.00	17.61	16.76	17.09	1,183,261
05 Apr 21	16.77000 +0.18	16.98	16.35	16.64	908,783
01 Apr 21	16.59000 +0.38	16.69	16.27	16.30	888,195
31 Mar 21	16.21000 +0.91	16.37	15.20	15.37	1,053,853
30 Mar 21	15.30000 +0.23	15.41	14.82	15.00	692,525
29 Mar 21	15.07000 -0.16	15.47	14.97	15.25	879,594
26 Mar 21	15.23000 -0.27	15.73	14.90	15.52	913,639
25 Mar 21	15.50000 +1.01	15.77	14.36	14.36	1,586,418
24 Mar 21	14.49000 -0.42	15.42	14.34	15.08	1,540,180
23 Mar 21	14.91000 -0.41	15.28	14.70	15.22	1,722,144
22 Mar 21	15.32000 -0.33	15.85	15.23	15.67	1,466,753
19 Mar 21	15.65000 +0.03	15.84	15.37	15.73	2,699,888
18 Mar 21	15.62000 -0.76	16.29	15.56	16.20	1,656,795
17 Mar 21	16.38000 -0.39	16.90	16.11	16.63	1,093,665
16 Mar 21	16.77000 -0.72	17.75	16.62	17.59	672,209
15 Mar 21	17.49000 +0.55	17.69	16.87	16.97	868,911
12 Mar 21	16.94000 -0.22	17.27	16.83	17.02	626,600
11 Mar 21	17.15500 +0.28	17.25	16.61	17.03	1,009,421
10 Mar 21	16.87000 -0.53	17.78	16.77	17.57	883,258
09 Mar 21	17.40000 +0.27	17.60	17.03	17.38	832,329
08 Mar 21	17.13000 -0.36	17.87	17.02	17.50	508,909
05 Mar 21	17.49000 +0.54	17.55	16.45	17.25	987,002
04 Mar 21	16.95000 -0.33	17.55	16.51	17.20	1,129,313
03 Mar 21	17.28000 -0.40	17.84	17.08	17.57	835,543
02 Mar 21	17.68000 -0.41	18.21	17.66	18.01	666,982
01 Mar 21	18.09000 +0.01	18.61	17.88	18.41	838,945
26 Feb 21	18.08000 +0.03	18.93	17.87	18.04	957,602
25 Feb 21	18.05000 -1.26	20.45	17.93	19.16	2,207,838
24 Feb 21	19.31000 +1.45	19.57	17.57	18.04	948,210
23 Feb 21	17.86000 -0.54	18.49	17.57	18.18	667,303
22 Feb 21	18.40000 -0.60	19.00	18.39	18.81	540,810
19 Feb 21	19.00000 +0.82	19.43	18.20	18.20	784,344
18 Feb 21	18.18000 -0.31	18.77	18.13	18.47	576,750
17 Feb 21	18.49000 +0.18	18.82	18.16	18.55	744,820
16 Feb 21	18.31000 -0.03	18.87	17.98	18.87	672,049
12 Feb 21	18.34000 -0.17	19.03	18.22	18.48	592,091
11 Feb 21	18.51000 -0.83	19.50	18.40	19.38	583,820
10 Feb 21	19.34000 -0.36	20.03	19.04	19.76	493,160
09 Feb 21	19.70000 +0.14	19.89	19.21	19.65	618,657
08 Feb 21	19.56000 +0.06	20.11	19.38	19.51	1,113,224
05 Feb 21	19.50000 -0.14	19.86	19.31	19.78	630,589
04 Feb 21	19.64000 -0.19	20.11	19.53	19.99	619,288
03 Feb 21	19.83000 -0.01	20.03	19.38	19.84	771,647
02 Feb 21	19.84000 +1.52	19.89	18.30	18.47	1,161,964
01 Feb 21	18.32000 +0.96	18.81	17.08	17.56	1,855,792
29 Jan 21	17.36000 -1.00	18.87	17.35	18.30	1,110,430
28 Jan 21	18.36000 +0.58	18.75	17.74	18.00	1,216,428
27 Jan 21	17.78000 +0.22	18.11	16.84	17.46	1,646,487
26 Jan 21	17.56000 -0.72	18.58	17.46	18.37	1,073,184
25 Jan 21	18.28000 +0.57	18.54	17.53	17.76	1,366,639
22 Jan 21	17.71000 +0.10	18.01	17.40	17.52	820,130
21 Jan 21	17.61000 +0.02	17.99	17.42	17.97	1,978,155
20 Jan 21	17.59000 -0.36	18.31	17.53	17.96	853,348
19 Jan 21	17.95000 +0.31	18.08	17.63	17.97	995,583
15 Jan 21	17.64000 -0.70	18.30	17.55	18.13	980,993
14 Jan 21	18.34000 +0.18	18.66	17.63	18.66	954,233
13 Jan 21	18.16000 -0.54	18.97	17.96	18.66	1,081,871
12 Jan 21	18.70000 -0.59	19.43	18.70	19.30	921,115
11 Jan 21	19.29000 -0.33	19.82	18.87	19.80	950,434
08 Jan 21	19.62000 +0.10	20.12	19.42	19.77	641,994
07 Jan 21	19.52000 -0.09	19.95	19.21	19.70	791,369
06 Jan 21	19.61000 -0.84	20.84	19.46	20.59	1,556,953
05 Jan 21	20.45000 -0.27	20.81	20.38	20.67	653,605
04 Jan 21	20.72000 -0.45	21.64	20.37	21.37	1,050,177
31 Dec 20	21.16500 -0.10	21.51	20.84	21.27	698,810
30 Dec 20	21.27000 +0.37	21.89	21.00	21.00	624,204
29 Dec 20	20.90000 -1.24	22.36	20.57	22.26	1,228,752
28 Dec 20	22.14000 +1.42	22.40	20.60	21.06	2,698,410
24 Dec 20	20.72000 +0.17	20.93	20.46	20.73	433,028
23 Dec 20	20.55000 -0.09	21.15	20.18	20.95	811,585
22 Dec 20	20.64000 +1.18	21.45	19.65	19.85	1,850,354
21 Dec 20	19.46000 +0.72	19.46	18.19	18.25	1,792,621
18 Dec 20	18.74000 +0.16	18.76	18.23	18.70	2,916,302
17 Dec 20	18.58000 +0.38	18.68	18.15	18.25	1,334,546
16 Dec 20	18.20000 +0.06	18.38	17.65	18.25	1,179,511
15 Dec 20	18.14000 +0.18	18.33	17.46	18.04	893,810
14 Dec 20	17.96000 +0.29	18.67	17.90	18.12	1,475,049
11 Dec 20	17.67000 -0.33	18.11	17.40	17.95	710,760
10 Dec 20	18.00000 +0.53	18.09	17.19	17.43	1,091,565
09 Dec 20	17.47000 -0.94	18.58	17.31	18.48	1,043,507
08 Dec 20	18.41000 +0.58	18.41	17.45	17.80	1,268,107
07 Dec 20	17.83000 +0.26	17.87	17.34	17.61	960,500
04 Dec 20	17.57000 +0.46	17.60	17.11	17.11	757,687
03 Dec 20	17.11000 -0.43	17.57	17.06	17.46	747,399
02 Dec 20	17.54000 +0.04	17.71	17.14	17.60	970,457
01 Dec 20	17.50000 +0.17	17.97	17.14	17.69	1,106,907
30 Nov 20	17.33000 -0.66	18.56	16.94	18.56	937,642
27 Nov 20	17.99000 +0.24	18.03	17.39	17.85	672,702
25 Nov 20	17.75500 +0.02	17.90	17.55	17.72	888,980
24 Nov 20	17.73000 -0.33	18.41	17.58	18.22	974,634
23 Nov 20	18.06000 -0.36	18.72	17.85	18.65	879,498
20 Nov 20	18.42000 +0.10	18.59	17.55	18.23	1,589,991
19 Nov 20	18.32000 -0.33	18.76	18.05	18.75	705,509
18 Nov 20	18.65000 -0.21	19.43	18.61	18.97	862,699
17 Nov 20	18.86000 +0.50	18.86	18.08	18.28	761,544
16 Nov 20	18.36000 +0.23	18.53	18.06	18.49	792,642
13 Nov 20	18.13000 +1.04	18.82	17.27	17.29	1,236,017
12 Nov 20	17.09000 -0.14	17.33	16.92	17.20	670,209
11 Nov 20	17.23000 -0.07	17.50	16.85	17.44	579,544
10 Nov 20	17.30000 +0.23	17.54	16.76	17.26	1,149,271
09 Nov 20	17.07000 +0.65	17.67	16.79	17.13	1,127,667
06 Nov 20	16.42000 -0.83	17.41	16.26	17.27	549,456
05 Nov 20	17.25000 -0.06	17.55	16.36	17.33	876,399
04 Nov 20	17.31000 +1.05	17.50	16.20	16.20	1,139,140
03 Nov 20	16.26000 -0.09	16.85	15.80	16.61	907,564
02 Nov 20	16.35000 +0.04	16.53	15.69	16.40	624,184
30 Oct 20	16.31000 +0.27	16.34	15.80	16.00	695,895
29 Oct 20	16.04000 +0.81	16.16	14.87	15.38	757,678
28 Oct 20	15.23000 -0.66	15.88	15.20	15.51	613,236
27 Oct 20	15.89000 -0.58	16.49	15.74	16.44	669,848
26 Oct 20	16.47000 -0.03	16.98	16.01	16.34	715,902
23 Oct 20	16.50000 +0.06	16.88	16.08	16.64	773,963
22 Oct 20	16.44000 +0.95	16.55	15.50	15.52	666,868
21 Oct 20	15.49000 +0.09	15.69	15.36	15.49	522,336
20 Oct 20	15.40000 +0.26	15.57	15.17	15.32	516,838
19 Oct 20	15.14000 -0.10	15.45	14.93	15.38	512,492
16 Oct 20	15.24000 -0.26	15.84	15.22	15.49	379,828
15 Oct 20	15.49500 -0.19	15.74	15.09	15.46	540,906
14 Oct 20	15.69000 -0.03	15.91	15.30	15.71	628,143
13 Oct 20	15.72000 +0.22	15.83	15.27	15.33	460,563
12 Oct 20	15.50000 -0.29	15.96	15.30	15.91	462,652
09 Oct 20	15.79000 -0.01	15.93	15.51	15.82	484,516
08 Oct 20	15.80000 +0.28	16.06	15.59	15.97	498,644
07 Oct 20	15.52000 +0.91	15.70	14.61	14.72	929,031
06 Oct 20	14.61000 -0.40	15.18	14.59	15.18	710,540
05 Oct 20	15.01000 +0.40	15.27	14.47	14.81	764,595
02 Oct 20	14.61000 -0.39	14.91	14.43	14.71	642,476
01 Oct 20	15.00000 +0.18	15.12	14.79	14.92	899,020
30 Sep 20	14.82000 -0.02	15.18	14.64	14.83	876,197
29 Sep 20	14.84000 -0.38	15.32	14.72	15.17	573,875
28 Sep 20	15.22000 +0.61	15.46	14.57	14.77	1,684,285
25 Sep 20	14.61000 +0.04	14.84	14.35	14.53	738,318
24 Sep 20	14.57000 -0.23	14.87	14.27	14.70	691,040
23 Sep 20	14.80000 -0.72	15.69	14.77	15.58	674,319
22 Sep 20	15.52000 +0.36	15.57	15.07	15.23	481,138
21 Sep 20	15.16000 -1.12	15.95	14.88	15.95	844,384
18 Sep 20	16.28000 +0.05	16.45	15.93	16.40	1,872,238
17 Sep 20	16.23000 +0.25	16.48	15.54	15.81	776,980
16 Sep 20	15.98000 +0.50	16.12	15.50	15.50	765,935
15 Sep 20	15.48000 -0.21	15.90	15.30	15.84	596,024
14 Sep 20	15.69000 +1.10	16.00	14.73	14.86	975,818
11 Sep 20	14.59000 -0.03	14.79	14.12	14.70	650,493
10 Sep 20	14.62000 -0.06	15.04	14.59	14.67	741,037
09 Sep 20	14.68000 -0.18	15.04	14.41	15.00	955,091
08 Sep 20	14.86500 +1.14	15.31	13.25	13.79	1,991,424
04 Sep 20	13.73000 -0.01	13.91	13.13	13.80	733,345
03 Sep 20	13.74000 -0.44	14.17	13.70	14.17	729,934
02 Sep 20	14.18000 +0.51	14.21	13.50	13.69	722,806
01 Sep 20	13.67000 -0.63	14.32	13.52	14.21	965,240
31 Aug 20	14.30000 +0.10	14.44	13.94	14.31	583,280
28 Aug 20	14.20000 +0.07	14.22	13.89	14.11	518,147
27 Aug 20	14.13000 -0.22	14.43	13.92	14.43	586,749
26 Aug 20	14.35000 -0.36	14.78	14.32	14.70	384,719
25 Aug 20	14.71000 +0.24	14.82	14.28	14.44	427,915
24 Aug 20	14.47000 -0.23	14.97	14.16	14.80	723,525
21 Aug 20	14.70000 -0.69	15.39	14.65	15.34	710,775
20 Aug 20	15.39000 -0.13	15.50	15.01	15.45	589,205
19 Aug 20	15.52000 -0.18	15.83	15.48	15.64	551,618
18 Aug 20	15.70000 -0.19	15.96	15.32	15.90	580,316
17 Aug 20	15.89000 +0.38	15.94	15.41	15.46	586,105
14 Aug 20	15.51000 -0.33	15.91	15.41	15.91	435,109
13 Aug 20	15.84000 +0.09	15.96	15.65	15.79	388,714
12 Aug 20	15.75000 +0.20	15.86	15.53	15.67	582,915
11 Aug 20	15.55000 +0.05	16.08	15.36	15.60	718,849
10 Aug 20	15.50000 +0.19	15.81	15.38	15.45	845,907
07 Aug 20	15.31000 +0.00	15.87	15.15	15.52	876,781
06 Aug 20	15.31500 -2.15	17.06	15.14	16.81	2,219,002
05 Aug 20	17.47000 +0.57	17.59	16.81	16.99	748,507
04 Aug 20	16.90000 +0.12	16.98	16.40	16.78	755,732
03 Aug 20	16.78000 +0.49	16.83	16.16	16.47	707,708
31 Jul 20	16.29000 -0.82	17.11	16.05	17.09	886,532
30 Jul 20	17.11000 +0.25	17.24	16.61	16.61	607,422
29 Jul 20	16.86000 +0.13	17.03	16.47	16.80	493,696
28 Jul 20	16.73000 -0.36	17.46	16.67	17.19	675,314
27 Jul 20	17.09000 +0.70	17.21	16.49	16.50	864,489
24 Jul 20	16.39000 -0.36	16.97	16.29	16.76	839,228
23 Jul 20	16.75000 -0.42	17.43	16.70	17.06	666,073
22 Jul 20	17.17000 -0.17	17.68	16.91	17.38	586,155
21 Jul 20	17.34000 -0.35	17.93	17.27	17.90	701,293
20 Jul 20	17.69000 -0.08	18.18	17.33	17.84	1,284,201
17 Jul 20	17.77000 +0.61	17.95	17.13	17.17	1,414,704
16 Jul 20	17.16000 -0.03	17.39	17.01	17.36	1,067,577
15 Jul 20	17.19000 +0.79	17.23	16.72	16.84	1,515,638
14 Jul 20	16.40000 +0.76	16.77	15.49	15.72	2,136,794
13 Jul 20	15.64000 -0.12	16.36	15.60	15.91	1,121,204
10 Jul 20	15.76000 +0.11	15.93	15.14	15.57	896,590
09 Jul 20	15.65000 +0.22	15.85	15.35	15.48	1,282,603
08 Jul 20	15.43000 +0.42	15.44	14.95	15.18	1,483,609
07 Jul 20	15.01000 +0.04	15.48	14.71	14.83	1,074,005
06 Jul 20	14.97000 -0.56	15.76	14.90	15.76	1,736,992
02 Jul 20	15.53000 -0.51	16.44	15.32	16.26	2,276,031
01 Jul 20	16.04000 +1.33	16.32	14.81	14.85	3,384,232
30 Jun 20	14.71000 +0.45	14.96	14.23	14.30	4,532,308
29 Jun 20	14.25500 -5.56	14.90	12.52	13.02	12,898,446
26 Jun 20	19.82000 -0.72	21.84	19.66	21.52	3,992,067
25 Jun 20	20.54000 +0.75	20.54	19.74	20.11	1,658,983
24 Jun 20	19.79000 -0.99	20.68	19.18	20.59	1,827,579
23 Jun 20	20.78000 -0.69	22.08	20.74	21.78	1,679,375
22 Jun 20	21.47000 +0.46	22.19	21.00	21.80	1,853,916
19 Jun 20	21.01000 +1.03	21.20	20.09	20.25	1,890,018
18 Jun 20	19.98000 +0.15	20.17	19.41	19.76	963,547
17 Jun 20	19.83000 +0.14	20.00	19.43	19.84	911,357
16 Jun 20	19.69000 +0.53	20.00	19.23	19.83	861,687
15 Jun 20	19.16000 +0.41	19.77	18.11	18.39	991,110
12 Jun 20	18.75000 +0.52	19.07	18.10	18.96	1,222,764
11 Jun 20	18.23000 -1.41	18.98	18.22	18.54	1,261,909
10 Jun 20	19.64000 -0.19	20.05	19.26	19.81	807,188
09 Jun 20	19.83000 -0.17	20.12	19.43	19.80	775,542
08 Jun 20	20.00000 +0.71	20.08	19.35	19.70	864,381
05 Jun 20	19.29000 +0.86	19.51	18.56	19.00	882,289
04 Jun 20	18.43000 -0.32	19.22	18.34	18.61	845,791
03 Jun 20	18.75000 +0.29	18.95	18.38	18.48	799,423
02 Jun 20	18.46000 -0.26	18.89	18.24	18.70	851,562
01 Jun 20	18.72000 +0.50	19.11	18.22	18.25	942,440
29 May 20	18.22000 -0.20	18.42	17.60	18.33	850,354
28 May 20	18.42000 -0.58	19.06	18.35	18.99	717,215
27 May 20	19.00000 +0.56	19.50	17.87	19.50	1,121,545
26 May 20	18.44000 +0.20	19.33	18.40	18.95	1,105,020
22 May 20	18.24000 +1.19	18.31	17.07	17.26	1,384,828
21 May 20	17.05000 +0.60	17.31	16.35	16.60	898,625
20 May 20	16.45000 +0.59	16.53	15.96	16.18	688,729
19 May 20	15.86000 -0.32	16.54	15.71	16.15	692,118
18 May 20	16.18000 +1.06	16.30	15.38	15.62	1,224,475
15 May 20	15.12000 +0.70	15.19	14.17	14.37	751,150
14 May 20	14.42000 -0.06	14.51	13.69	14.14	786,822
13 May 20	14.48000 -0.19	14.93	13.91	14.92	1,001,130
12 May 20	14.67000 -0.75	15.77	14.64	15.62	1,056,650
11 May 20	15.42000 +0.67	15.49	14.71	14.77	1,232,609
08 May 20	14.75000 +0.03	15.43	14.66	14.98	779,358
07 May 20	14.72000 -0.33	15.58	14.68	15.54	921,874
06 May 20	15.05000 +0.67	15.66	14.49	14.73	1,902,983
05 May 20	14.38000 +0.01	14.95	14.27	14.50	927,119
04 May 20	14.37000 +0.66	14.39	13.58	13.65	1,043,736
01 May 20	13.71000 -0.55	14.20	13.60	14.00	1,369,608
30 Apr 20	14.26000 -0.87	15.16	14.21	15.06	944,908
29 Apr 20	15.13000 +0.23	15.38	14.85	15.35	938,862
28 Apr 20	14.90000 -0.40	15.77	14.86	15.67	804,785
27 Apr 20	15.30000 +0.65	15.72	14.80	14.80	863,933
24 Apr 20	14.65000 +0.27	14.90	14.37	14.48	1,275,955
23 Apr 20	14.38000 -0.31	14.93	14.27	14.75	968,558
22 Apr 20	14.69000 -0.01	15.24	14.60	15.00	687,175
21 Apr 20	14.70000 -0.31	14.98	14.32	14.62	1,210,865
20 Apr 20	15.01000 +0.01	15.61	14.53	14.66	968,922
17 Apr 20	15.00000 +0.82	15.06	14.25	14.69	927,641
16 Apr 20	14.18000 -0.26	14.89	13.89	14.51	1,067,268
15 Apr 20	14.44000 -0.41	14.74	14.15	14.41	1,107,652
14 Apr 20	14.85000 +0.42	15.77	14.53	14.65	1,168,160
13 Apr 20	14.43000 -0.01	14.75	14.08	14.35	646,677
09 Apr 20	14.44000 +0.47	14.84	14.17	14.30	775,024
08 Apr 20	13.97000 +0.42	14.05	13.41	13.84	1,016,508
07 Apr 20	13.55000 +0.77	13.59	12.82	13.41	1,472,198
06 Apr 20	12.78000 +1.09	12.83	12.12	12.21	796,383
03 Apr 20	11.69000 +0.00	11.82	11.28	11.50	712,209
02 Apr 20	11.69000 +0.80	11.70	10.81	10.85	1,044,529
01 Apr 20	10.89000 -0.85	11.62	10.87	11.43	744,970
31 Mar 20	11.74000 +0.05	12.08	11.46	11.72	760,164
30 Mar 20	11.69000 +0.39	11.73	10.96	11.37	799,157
27 Mar 20	11.30000 -0.69	11.92	11.22	11.69	883,100
26 Mar 20	11.99000 +0.76	12.34	11.39	11.41	2,464,974
25 Mar 20	11.23000 -0.27	12.12	11.10	11.67	2,232,700
24 Mar 20	11.50000 +0.62	11.90	11.17	11.49	2,157,840
23 Mar 20	10.88000 -0.86	12.14	10.74	11.69	2,036,533
20 Mar 20	11.74000 -0.67	13.58	11.60	12.68	1,669,886
19 Mar 20	12.41000 +1.33	13.02	10.77	11.03	2,170,557
18 Mar 20	11.08000 +0.85	11.16	9.66	9.77	1,916,491
17 Mar 20	10.23000 -0.31	11.20	9.94	10.81	2,992,469
16 Mar 20	10.54000 -2.92	12.27	9.60	11.48	3,202,314
13 Mar 20	13.46000 +1.12	13.50	11.91	12.99	1,917,758
12 Mar 20	12.34000 -1.30	12.83	11.79	12.40	2,535,975
11 Mar 20	13.64000 -1.67	15.18	13.62	14.93	1,799,240
10 Mar 20	15.31000 +0.44	16.44	14.71	15.49	1,515,842
09 Mar 20	14.87000 -1.65	15.74	14.86	15.13	2,499,584
06 Mar 20	16.52000 -0.80	17.18	15.98	16.98	1,953,317
05 Mar 20	17.32000 -1.32	18.43	17.06	18.39	1,154,089
04 Mar 20	18.64000 +0.18	19.22	18.35	18.72	978,887
03 Mar 20	18.46000 +0.16	19.13	18.09	18.15	1,224,166
02 Mar 20	18.30000 -0.35	18.71	17.27	18.55	1,561,941
28 Feb 20	18.65000 +0.72	18.68	17.30	17.31	1,443,207
27 Feb 20	17.93000 -0.54	18.70	17.44	18.25	1,493,203
26 Feb 20	18.47000 -0.67	19.69	18.42	19.20	947,130
25 Feb 20	19.14000 -1.79	21.15	19.07	21.00	1,612,030
24 Feb 20	20.93000 -0.52	21.27	20.32	20.67	1,007,860
21 Feb 20	21.45000 +0.39	22.82	20.85	21.06	1,427,116
20 Feb 20	21.06000 -0.60	21.90	20.02	21.00	3,551,047
19 Feb 20	21.66000 +0.52	21.74	20.67	21.30	1,721,269
18 Feb 20	21.14000 +0.14	21.16	20.36	21.15	643,808
14 Feb 20	21.00000 -0.51	21.71	20.81	21.51	539,917
13 Feb 20	21.51000 -0.42	21.99	21.30	21.89	548,614
12 Feb 20	21.93000 +0.12	22.31	21.85	21.90	445,251
11 Feb 20	21.81000 -0.39	22.42	21.74	22.41	500,987
10 Feb 20	22.20000 +0.35	22.35	21.72	21.81	385,047
07 Feb 20	21.85000 -0.41	22.51	21.68	22.30	564,517
06 Feb 20	22.26000 -0.16	22.83	22.15	22.48	569,247
05 Feb 20	22.42000 +0.17	22.77	21.88	22.37	696,687
04 Feb 20	22.25000 +1.42	22.29	21.04	21.14	1,397,990
03 Feb 20	20.83000 -0.03	21.19	20.72	20.97	882,703
31 Jan 20	20.86000 -0.56	21.49	20.50	21.29	1,166,656
30 Jan 20	21.42000 -1.38	22.68	21.38	22.52	1,024,175
29 Jan 20	22.80000 -0.94	24.13	22.68	23.62	913,812
28 Jan 20	23.74000 +0.88	23.95	22.94	23.02	1,044,593
27 Jan 20	22.86000 +0.26	23.38	22.23	22.32	843,811
24 Jan 20	22.60000 -0.80	23.83	22.24	23.40	1,084,585
23 Jan 20	23.40000 -1.16	24.76	23.35	24.54	1,430,488
22 Jan 20	24.56000 +1.55	24.65	23.10	24.00	2,427,825
21 Jan 20	23.01000 +1.46	23.56	21.44	21.55	2,799,942
17 Jan 20	21.55000 -1.36	23.18	21.51	23.10	972,084
16 Jan 20	22.91000 +0.48	23.11	22.50	22.70	611,185
15 Jan 20	22.43000 -0.21	23.54	22.23	22.62	1,036,250
14 Jan 20	22.64000 +0.43	23.17	21.70	22.22	1,032,378
13 Jan 20	22.21000 +1.19	22.27	20.68	21.05	2,176,137
10 Jan 20	21.02000 -0.32	21.37	20.67	21.27	1,847,647
09 Jan 20	21.34000 -0.46	22.03	21.07	21.90	963,792
08 Jan 20	21.80000 +0.05	22.25	21.60	21.67	1,782,101
07 Jan 20	21.75000 -1.07	22.90	21.51	22.80	1,576,808
06 Jan 20	22.82000 -0.08	23.11	22.09	22.82	906,782
03 Jan 20	22.90000 -0.28	23.36	22.74	22.74	762,547
02 Jan 20	23.18000 -0.32	23.75	22.89	23.67	1,364,727
31 Dec 19	23.50000 -0.13	23.83	23.37	23.55	737,179
30 Dec 19	23.63000 -0.47	24.06	23.60	24.05	805,460
27 Dec 19	24.10000 -0.66	24.82	23.96	24.82	850,387
26 Dec 19	24.76000 -0.50	25.29	24.67	25.15	656,330
24 Dec 19	25.26000 +0.06	25.75	25.03	25.32	386,227
23 Dec 19	25.20000 +0.69	25.35	24.52	24.53	1,188,672
20 Dec 19	24.51000 -0.51	25.50	24.47	25.25	3,044,667
19 Dec 19	25.02000 -0.10	25.32	24.90	25.08	946,459
18 Dec 19	25.12000 -0.18	25.62	24.61	25.26	1,087,125
17 Dec 19	25.30000 -0.32	26.24	25.21	25.65	924,924
16 Dec 19	25.62000 +0.20	25.90	25.30	25.75	1,495,714
13 Dec 19	25.42000 -0.14	25.91	25.21	25.37	981,444
12 Dec 19	25.56000 -0.03	26.15	25.31	25.59	1,307,848
11 Dec 19	25.59000 -0.10	25.92	25.38	25.68	800,628
10 Dec 19	25.69000 +0.07	26.06	25.57	25.57	1,225,481
09 Dec 19	25.62000 -0.12	26.15	25.27	26.01	803,183
06 Dec 19	25.74000 +0.10	26.25	25.46	25.93	1,156,312
05 Dec 19	25.64000 -0.81	26.63	25.22	26.52	895,876
04 Dec 19	26.45000 -0.16	26.81	26.21	26.70	933,514
03 Dec 19	26.61000 +0.44	26.66	25.78	26.20	756,492
02 Dec 19	26.17000 +0.61	26.34	25.43	25.56	932,202
29 Nov 19	25.56000 +0.07	26.17	25.31	25.47	346,303
27 Nov 19	25.49000 +0.45	25.66	25.00	25.04	1,049,435
26 Nov 19	25.04000 -0.65	25.96	24.92	25.80	896,000
25 Nov 19	25.69000 +0.98	25.83	24.78	24.79	1,041,907
22 Nov 19	24.71000 +0.30	24.90	24.37	24.59	843,139
21 Nov 19	24.41000 +1.03	24.47	23.01	23.44	950,940
20 Nov 19	23.38000 +0.18	23.66	22.83	22.99	895,055
19 Nov 19	23.20000 +0.78	23.21	22.26	22.62	938,338
18 Nov 19	22.42000 +0.84	22.53	21.24	21.51	994,570
15 Nov 19	21.58000 +0.74	21.67	20.77	21.05	1,179,604
14 Nov 19	20.84000 +0.72	21.64	20.11	20.30	1,666,517
13 Nov 19	20.12000 -0.62	21.43	20.03	20.77	1,143,102
12 Nov 19	20.74000 +0.15	21.67	20.60	21.20	1,738,811
11 Nov 19	20.59000 -0.88	21.32	20.46	21.32	1,159,824
08 Nov 19	21.47000 +0.75	21.58	20.60	20.69	653,811
07 Nov 19	20.72000 -0.03	21.21	20.52	21.07	1,001,239
06 Nov 19	20.75000 -0.47	21.41	20.67	21.24	647,241
05 Nov 19	21.22000 -0.32	21.84	21.06	21.51	732,010
04 Nov 19	21.54000 -0.05	22.20	21.42	21.90	877,711
01 Nov 19	21.59000 +0.34	21.60	21.18	21.26	962,828
31 Oct 19	21.25000 -0.05	21.48	20.80	21.30	681,343
30 Oct 19	21.30000 +0.24	21.48	20.76	20.96	652,300
29 Oct 19	21.06000 +0.09	21.23	20.38	20.96	687,572
28 Oct 19	20.97000 +1.16	21.29	19.63	19.84	1,140,762
25 Oct 19	19.81000 +0.52	19.90	19.15	19.23	543,964
24 Oct 19	19.29000 +0.05	19.48	19.03	19.41	428,993
23 Oct 19	19.24000 +0.65	19.27	18.36	18.58	909,565
22 Oct 19	18.59000 -0.45	19.42	18.54	19.17	906,366
21 Oct 19	19.04000 +0.59	19.31	18.67	18.68	895,362
18 Oct 19	18.45000 -0.15	18.87	18.29	18.49	1,123,114
17 Oct 19	18.60000 +0.75	18.79	17.93	17.97	725,910
16 Oct 19	17.85000 +0.01	17.99	17.51	17.82	910,952
15 Oct 19	17.84000 +0.14	17.91	17.40	17.69	1,078,501
14 Oct 19	17.70000 -0.20	18.10	17.67	17.73	600,536
11 Oct 19	17.90000 +0.20	18.35	17.77	17.97	853,681
10 Oct 19	17.70000 -0.58	18.45	17.46	18.26	720,488
09 Oct 19	18.28000 +0.02	18.59	17.90	18.24	828,217
08 Oct 19	18.26000 +0.00	18.75	17.79	18.32	1,539,720
07 Oct 19	18.26000 +0.84	18.41	17.56	17.84	1,742,211
04 Oct 19	17.42000 -1.94	18.49	17.25	18.17	6,847,377
03 Oct 19	19.36000 +0.72	19.75	18.45	18.53	1,233,335
02 Oct 19	18.64000 +1.08	18.76	17.25	17.79	1,884,715
01 Oct 19	17.56000 -0.94	19.68	17.49	18.66	1,927,517
30 Sep 19	18.50000 -1.10	19.74	18.47	19.74	721,576
27 Sep 19	19.60000 +0.75	19.84	18.61	18.87	578,653
26 Sep 19	18.85000 -0.31	19.52	18.78	19.07	480,272
25 Sep 19	19.16000 -0.35	19.71	18.96	19.46	546,639
24 Sep 19	19.51000 +0.12	19.73	18.82	19.42	969,891
23 Sep 19	19.39000 -0.02	19.71	19.24	19.28	777,521
20 Sep 19	19.41000 -0.78	20.52	19.00	20.12	4,221,953
19 Sep 19	20.19000 -0.81	21.06	20.16	21.04	947,386
18 Sep 19	21.00000 -0.39	21.80	20.87	21.44	1,254,007
17 Sep 19	21.39000 +0.40	21.48	20.61	20.95	820,915
16 Sep 19	20.99000 +0.48	21.14	20.37	20.50	677,428
13 Sep 19	20.51000 +0.00	20.82	20.10	20.63	1,070,487
12 Sep 19	20.51000 -0.23	20.80	20.26	20.80	866,313
11 Sep 19	20.74000 +0.97	20.82	19.81	19.83	1,295,497
10 Sep 19	19.77000 +1.35	19.78	18.24	18.41	1,227,754
09 Sep 19	18.42000 +0.42	18.49	17.68	17.99	459,095
06 Sep 19	18.00000 -0.49	18.68	17.95	18.55	465,723
05 Sep 19	18.49000 +0.45	18.64	17.93	18.27	481,525
04 Sep 19	18.04000 +0.43	18.22	17.63	17.76	601,252
03 Sep 19	17.61000 -0.91	18.44	17.53	18.39	731,443
30 Aug 19	18.52000 -0.23	18.90	18.18	18.83	330,702
29 Aug 19	18.75000 +1.14	18.88	17.70	17.87	855,345
28 Aug 19	17.61000 +0.78	17.68	16.60	16.72	450,430
27 Aug 19	16.83000 -0.38	17.63	16.66	17.26	566,264
26 Aug 19	17.21000 -0.17	17.56	17.07	17.56	454,630
23 Aug 19	17.38000 -0.71	18.43	17.26	18.04	566,701
22 Aug 19	18.09000 -0.30	18.47	17.82	18.47	483,574
21 Aug 19	18.39000 +0.39	18.42	17.86	18.16	454,981
20 Aug 19	18.00000 +0.25	18.16	17.44	17.70	643,725
19 Aug 19	17.75000 +0.57	17.86	17.08	17.41	681,181
16 Aug 19	17.18000 +0.28	17.29	16.76	16.99	696,227
15 Aug 19	16.90000 -0.40	17.58	16.85	17.30	619,122
14 Aug 19	17.30000 -0.87	18.16	17.11	17.82	1,018,487
13 Aug 19	18.17000 +0.09	18.45	17.83	17.96	739,922
12 Aug 19	18.08000 +0.04	18.35	17.83	18.01	789,166
09 Aug 19	18.04000 +0.17	18.68	17.75	17.95	1,027,043
08 Aug 19	17.87000 +0.84	17.97	17.15	17.19	799,677
07 Aug 19	17.03000 +0.59	17.09	15.68	16.23	1,161,829
06 Aug 19	16.44000 -0.01	16.91	15.82	16.67	1,575,393
05 Aug 19	16.45000 +0.09	17.04	16.04	16.31	1,523,944
02 Aug 19	16.36000 -0.77	17.14	16.12	17.09	988,109
01 Aug 19	17.13000 -0.31	17.91	16.97	17.41	844,035
31 Jul 19	17.44000 -0.39	18.14	17.42	17.85	1,057,740
30 Jul 19	17.83000 +0.16	17.87	17.33	17.62	640,452
29 Jul 19	17.67000 -0.07	17.96	17.42	17.72	891,415
26 Jul 19	17.74000 +0.33	17.84	17.46	17.46	599,914
25 Jul 19	17.41000 -0.56	18.09	17.39	18.05	536,806
24 Jul 19	17.97000 +0.15	17.98	17.55	17.76	739,721
23 Jul 19	17.82000 -0.36	18.38	17.61	18.32	632,017
22 Jul 19	18.18000 -0.27	18.72	18.01	18.46	665,637
19 Jul 19	18.45000 -0.75	19.22	18.42	19.19	579,869
18 Jul 19	19.20000 +0.06	19.35	18.88	19.08	634,441
17 Jul 19	19.14000 +0.43	19.25	18.67	18.74	730,881
16 Jul 19	18.71000 +0.42	18.78	18.20	18.43	490,323
15 Jul 19	18.29000 -0.23	18.92	18.24	18.57	672,529
12 Jul 19	18.52000 +0.21	18.64	18.00	18.27	446,822
11 Jul 19	18.31000 -0.67	19.06	18.10	19.06	826,767
10 Jul 19	18.98000 +0.16	19.06	18.50	18.84	978,674
09 Jul 19	18.82000 +0.97	18.85	17.76	17.79	661,996
08 Jul 19	17.85000 -0.48	18.36	17.57	18.24	897,227
05 Jul 19	18.33000 -0.43	19.00	18.27	18.58	568,750
03 Jul 19	18.76000 +0.76	18.80	17.88	18.10	465,647
02 Jul 19	18.00000 -0.94	19.00	17.50	18.95	1,100,043
01 Jul 19	18.94000 +0.35	19.03	18.73	18.97	821,939
28 Jun 19	18.59000 +0.16	19.06	18.33	18.57	1,858,091
27 Jun 19	18.43000 +0.19	18.47	17.87	18.30	633,725
26 Jun 19	18.24000 +0.11	18.66	18.03	18.20	669,499
25 Jun 19	18.13000 +0.37	18.41	17.75	17.84	451,358
24 Jun 19	17.76000 -0.73	18.68	17.74	18.46	771,337
21 Jun 19	18.49000 +0.18	18.64	17.80	18.24	1,561,289
20 Jun 19	18.31000 +0.18	18.45	18.14	18.34	699,817
19 Jun 19	18.13000 -0.10	18.55	18.02	18.41	517,484
18 Jun 19	18.23000 -0.03	18.71	18.11	18.40	577,129
17 Jun 19	18.26000 +0.61	18.43	17.68	17.80	820,987
14 Jun 19	17.65000 +0.00	18.04	17.36	17.60	716,441
13 Jun 19	17.65000 +0.53	17.65	17.04	17.19	379,142
12 Jun 19	17.12000 +0.08	17.22	16.60	17.03	686,959
11 Jun 19	17.04000 -0.24	17.67	17.00	17.48	513,390
10 Jun 19	17.28000 -0.43	18.09	17.20	17.77	582,026
07 Jun 19	17.71000 +0.58	17.83	17.10	17.21	667,775
06 Jun 19	17.13000 -0.57	17.64	16.90	17.62	639,403
05 Jun 19	17.70000 -0.17	18.04	17.47	18.01	573,588
04 Jun 19	17.87000 +0.18	17.95	17.55	17.84	675,842
03 Jun 19	17.69000 +0.66	17.85	17.02	17.12	933,642
31 May 19	17.03000 -0.31	17.40	16.97	17.15	760,558
30 May 19	17.34000 -0.39	18.10	17.26	17.96	801,961
29 May 19	17.73000 -0.13	17.89	17.36	17.69	538,750
28 May 19	17.86000 -0.32	18.40	17.73	18.04	812,477
24 May 19	18.18000 +0.45	18.33	17.82	17.82	668,454
23 May 19	17.73000 +0.19	18.25	17.35	17.61	1,376,063
22 May 19	17.54000 -0.78	18.38	17.48	18.16	721,200
21 May 19	18.32000 +0.51	18.32	17.40	17.67	900,698
20 May 19	17.81000 -0.25	18.14	17.54	18.03	1,029,074
17 May 19	18.06000 -0.21	18.55	18.00	18.15	948,833
16 May 19	18.27000 +0.14	18.67	18.04	18.40	1,277,163
15 May 19	18.13000 +0.01	18.26	17.66	18.05	1,009,829
14 May 19	18.12000 +0.62	18.40	17.53	17.53	1,208,464
13 May 19	17.50000 -0.50	17.78	17.30	17.59	869,812
10 May 19	18.00000 -0.28	18.72	17.90	18.12	1,138,158
09 May 19	18.28000 +1.35	18.34	16.92	17.00	1,339,045
08 May 19	16.93000 -0.03	17.14	16.62	16.86	1,730,318
07 May 19	16.96000 -0.63	17.49	16.80	17.43	1,342,060
06 May 19	17.59000 +0.59	17.73	16.64	16.67	1,372,956
03 May 19	17.00000 -0.85	18.15	16.85	17.90	3,347,189
02 May 19	17.85000 +0.10	18.34	17.26	17.85	3,880,423
01 May 19	17.75000 -3.93	19.94	16.20	16.27	12,163,787
30 Apr 19	21.68000 -1.05	22.73	21.63	22.70	1,839,786
29 Apr 19	22.73000 -1.44	24.56	22.51	24.28	1,712,923
26 Apr 19	24.17000 +0.38	24.31	23.51	23.84	712,509
25 Apr 19	23.79000 +0.25	23.95	23.29	23.61	740,365
24 Apr 19	23.54000 -0.56	24.41	23.43	24.34	809,013
23 Apr 19	24.10000 +1.10	24.40	22.78	22.96	1,083,795
22 Apr 19	23.00000 -0.50	23.75	22.68	23.51	858,786
18 Apr 19	23.50000 +0.78	23.73	22.12	22.79	1,056,470
17 Apr 19	22.72000 -0.82	23.89	22.28	23.60	1,167,487
16 Apr 19	23.54000 -0.36	24.15	23.47	24.00	931,500
15 Apr 19	23.90000 -1.02	25.17	23.59	24.94	1,610,274
12 Apr 19	24.92000 +0.26	25.25	24.62	24.99	801,893
11 Apr 19	24.66000 -0.51	25.44	24.58	25.11	686,212
10 Apr 19	25.17000 -0.04	25.73	24.71	25.33	642,546
09 Apr 19	25.21000 -0.93	26.38	25.13	26.13	576,948
08 Apr 19	26.14000 +0.05	26.19	25.67	26.10	428,069
05 Apr 19	26.09000 +0.23	26.46	25.67	25.95	659,925
04 Apr 19	25.86000 -0.36	26.35	25.51	26.21	705,345
03 Apr 19	26.22000 +0.66	26.59	25.70	26.00	1,007,860
02 Apr 19	25.56000 +1.01	25.63	24.55	24.57	843,607
01 Apr 19	24.55000 +0.11	25.55	24.37	24.75	1,209,222
29 Mar 19	24.44000 +0.89	24.71	23.64	23.75	1,066,422
28 Mar 19	23.55000 +0.16	23.75	23.31	23.40	518,275
27 Mar 19	23.39000 -0.50	23.98	23.37	23.98	642,533
26 Mar 19	23.89000 +0.74	23.90	23.19	23.19	674,203
25 Mar 19	23.15000 -0.63	23.99	22.87	23.75	815,936
22 Mar 19	23.78000 -0.86	24.87	23.74	24.52	1,161,975
21 Mar 19	24.64000 -0.06	25.07	24.44	24.44	492,303
20 Mar 19	24.70000 +0.09	25.22	24.30	24.58	1,135,422
19 Mar 19	24.61000 +0.21	24.90	24.10	24.58	1,172,509
18 Mar 19	24.40000 +0.70	24.53	23.44	23.75	1,015,256
15 Mar 19	23.70000 -0.39	24.33	23.60	24.17	2,304,789
14 Mar 19	24.09000 -0.86	25.00	24.05	24.95	663,708
13 Mar 19	24.95000 -0.11	25.36	24.82	25.25	799,115
12 Mar 19	25.06000 -0.19	25.45	24.41	25.28	1,437,201
11 Mar 19	25.25000 -0.49	26.25	25.04	25.95	1,294,417
08 Mar 19	25.74000 +0.02	26.13	25.38	25.52	520,121
07 Mar 19	25.72000 +0.05	25.89	25.32	25.64	610,866
06 Mar 19	25.67000 -1.85	27.61	25.66	27.61	1,122,480
05 Mar 19	27.52000 -0.61	28.65	27.50	28.22	1,252,405
04 Mar 19	28.13000 +0.14	28.58	27.73	28.17	893,885
01 Mar 19	27.99000 +1.52	28.00	25.81	26.67	908,328
28 Feb 19	26.47000 -1.09	27.75	26.38	27.51	791,765
27 Feb 19	27.56000 -0.26	28.60	27.45	27.84	670,977
26 Feb 19	27.82000 +0.15	28.29	27.43	27.67	753,813
25 Feb 19	27.67000 +0.53	27.89	27.08	27.08	1,223,512
22 Feb 19	27.14000 -0.93	28.70	26.84	28.06	1,133,349
21 Feb 19	28.07000 -0.27	28.46	28.01	28.35	845,471
20 Feb 19	28.34000 +0.95	28.52	27.01	27.34	787,950
19 Feb 19	27.39000 -0.23	28.24	27.26	28.05	940,096
15 Feb 19	27.62000 +1.42	27.78	26.33	26.37	1,089,118
14 Feb 19	26.20000 -0.11	26.80	26.18	26.26	793,819
13 Feb 19	26.31000 -1.59	28.16	26.28	27.98	762,155
12 Feb 19	27.90000 +0.64	27.93	27.03	27.47	1,127,018
11 Feb 19	27.26000 +0.04	27.43	26.80	27.43	502,634
08 Feb 19	27.22000 +0.30	27.61	26.65	26.89	474,060
07 Feb 19	26.92000 -0.39	27.46	26.89	27.23	689,920
06 Feb 19	27.31000 -0.58	27.96	26.58	27.89	781,467
05 Feb 19	27.89000 -0.04	28.57	27.60	27.96	653,028
04 Feb 19	27.93000 +0.43	27.98	27.25	27.55	384,336
01 Feb 19	27.50000 +0.60	27.52	26.54	26.94	520,941
31 Jan 19	26.90000 -0.08	27.25	26.52	26.90	581,281
30 Jan 19	26.98000 +1.02	27.00	25.84	26.10	531,882
29 Jan 19	25.96000 +0.12	26.25	25.66	25.81	468,045
28 Jan 19	25.84000 -0.61	26.45	25.57	26.14	628,960
25 Jan 19	26.45000 +0.71	26.53	25.40	25.85	662,104
24 Jan 19	25.74000 +0.25	26.00	25.12	25.41	378,046
23 Jan 19	25.49000 -0.75	26.62	25.44	26.53	530,610
22 Jan 19	26.24000 -0.79	27.09	26.17	26.86	950,078
18 Jan 19	27.03000 +0.24	27.45	26.48	27.17	583,641
17 Jan 19	26.79000 -0.48	27.59	25.30	27.15	1,732,509
16 Jan 19	27.27000 +0.59	27.41	26.65	26.65	767,033
15 Jan 19	26.68000 +0.75	26.85	25.74	25.94	470,561
14 Jan 19	25.93000 -0.16	26.24	25.55	25.93	683,830
11 Jan 19	26.09000 +0.09	26.34	25.56	25.74	588,049
10 Jan 19	26.00000 +0.66	26.23	24.34	25.29	1,099,852
09 Jan 19	25.34000 -0.99	26.45	25.28	26.35	900,772
08 Jan 19	26.33000 -0.51	27.87	26.23	27.14	1,121,372
07 Jan 19	26.84000 +0.78	26.96	25.21	26.25	1,276,272
04 Jan 19	26.06000 -0.03	26.86	24.73	26.45	1,390,974
03 Jan 19	26.09000 +0.09	28.12	25.91	26.00	1,820,204
02 Jan 19	26.00000 +0.06	26.12	25.01	25.09	855,748
31 Dec 18	25.94000 +2.19	27.36	24.72	25.41	1,587,804
28 Dec 18	23.75000 +0.23	24.44	23.14	23.48	550,495
27 Dec 18	23.52000 -0.49	24.16	22.44	23.73	655,766
26 Dec 18	24.01000 +1.98	24.11	21.90	22.18	782,686
24 Dec 18	22.03000 -0.16	22.77	21.71	21.88	386,330
21 Dec 18	22.19000 -0.07	22.76	21.25	22.32	2,144,728
20 Dec 18	22.26000 -1.66	24.15	22.20	23.96	1,330,748
19 Dec 18	23.92000 -0.53	25.32	23.46	24.52	901,716
18 Dec 18	24.45000 -0.49	25.55	24.09	25.12	654,625
17 Dec 18	24.94000 -0.03	25.80	24.28	24.81	952,996
14 Dec 18	24.97000 -1.09	26.57	24.87	25.94	645,082
13 Dec 18	26.06000 -0.63	27.08	25.95	26.86	894,691
12 Dec 18	26.69000 -0.25	27.78	26.65	27.34	466,930
11 Dec 18	26.94000 +0.01	27.43	26.22	27.43	659,270
10 Dec 18	26.93000 +0.38	27.10	25.87	26.55	617,073
07 Dec 18	26.55000 -1.33	28.35	26.52	27.80	791,376
06 Dec 18	27.88000 +0.00	28.47	26.90	27.42	953,086
04 Dec 18	27.88000 -1.40	29.49	27.81	29.16	1,008,626
03 Dec 18	29.28000 +0.55	29.36	28.50	28.98	742,628
30 Nov 18	28.73000 +0.68	28.74	27.76	28.11	919,086
29 Nov 18	28.05000 -0.36	28.54	27.62	28.15	1,062,359
28 Nov 18	28.41000 +1.98	28.42	25.86	26.54	863,107
27 Nov 18	26.43000 +0.50	26.99	25.33	25.67	878,796
26 Nov 18	25.93000 -0.11	26.37	25.47	26.15	709,820
23 Nov 18	26.04000 +1.36	26.33	24.44	24.44	545,285
21 Nov 18	24.68000 +1.40	24.86	23.57	23.68	1,347,385
20 Nov 18	23.28000 -0.76	23.95	22.91	23.24	1,376,709
19 Nov 18	24.04000 -2.67	26.67	24.03	26.44	1,408,138
16 Nov 18	26.71000 -1.14	28.15	26.29	27.66	1,142,292
15 Nov 18	27.85000 +0.34	28.38	27.21	27.42	677,110
14 Nov 18	27.51000 +0.35	28.18	27.00	27.29	1,068,499
13 Nov 18	27.16000 -0.39	28.27	26.95	27.89	701,445
12 Nov 18	27.55000 -0.80	28.21	26.06	28.08	1,258,989
09 Nov 18	28.35000 -1.63	30.11	27.80	29.84	1,456,948
08 Nov 18	29.98000 -1.13	31.24	29.70	30.65	1,287,067
07 Nov 18	31.11000 +2.22	31.25	28.81	28.81	1,124,190
06 Nov 18	28.89000 -0.52	29.91	28.29	29.24	1,059,092
05 Nov 18	29.41000 -0.66	29.95	28.02	29.95	738,417
02 Nov 18	30.07000 -0.96	31.81	29.69	31.12	819,359
01 Nov 18	31.03000 +3.27	31.55	28.25	28.52	1,274,048
31 Oct 18	27.76000 +0.89	28.26	26.94	27.33	1,252,510
30 Oct 18	26.87000 -0.40	28.75	26.35	27.56	1,220,512
29 Oct 18	27.27000 -0.32	28.22	26.56	27.76	1,237,650
26 Oct 18	27.59000 +0.46	28.02	26.13	26.70	770,114
25 Oct 18	27.13000 +1.60	27.80	25.72	26.23	1,399,541
24 Oct 18	25.53000 -2.18	27.85	25.46	27.76	1,526,577
23 Oct 18	27.71000 +0.00	28.55	26.18	27.21	1,215,885
22 Oct 18	27.71000 -1.42	29.27	26.82	29.27	1,217,387
19 Oct 18	29.13000 -0.20	30.02	29.00	29.35	504,339
18 Oct 18	29.33000 -0.99	30.69	29.01	30.17	610,594
17 Oct 18	30.32000 -0.15	30.53	29.50	30.31	651,166
16 Oct 18	30.47000 +1.33	30.64	28.95	29.43	751,886
15 Oct 18	29.14000 -0.27	30.31	28.53	29.48	503,997
12 Oct 18	29.41000 +0.41	30.29	28.54	29.70	602,207
11 Oct 18	29.00000 -0.33	29.80	28.29	29.30	1,321,470
10 Oct 18	29.33000 -1.27	31.31	29.28	30.38	1,007,873
09 Oct 18	30.60000 -0.40	32.45	30.25	30.76	969,848
08 Oct 18	31.00000 +0.11	32.14	29.94	30.64	1,439,972
05 Oct 18	30.89000 +0.30	31.52	29.89	30.76	992,888
04 Oct 18	30.59000 -1.42	32.14	30.43	31.76	693,089
03 Oct 18	32.01000 +1.22	32.13	30.62	31.04	974,460
02 Oct 18	30.79000 -0.38	31.10	30.02	31.10	1,322,157
01 Oct 18	31.17000 -0.48	32.45	31.13	31.70	1,481,627
28 Sep 18	31.65000 +0.30	31.70	30.50	31.30	1,180,983
27 Sep 18	31.35000 +1.35	31.50	29.65	30.25	1,769,318
26 Sep 18	30.00000 -2.70	32.88	29.30	32.70	3,280,516
25 Sep 18	32.70000 +1.05	32.80	31.20	31.70	2,027,357
24 Sep 18	31.65000 +0.25	32.08	31.15	31.25	1,144,220
21 Sep 18	31.40000 -1.70	33.20	31.35	33.15	2,607,603
20 Sep 18	33.10000 -0.60	33.90	32.65	33.75	1,244,860
19 Sep 18	33.70000 -0.50	34.50	33.30	34.10	1,086,158
18 Sep 18	34.20000 +0.40	34.50	33.20	33.90	1,001,981
17 Sep 18	33.80000 -0.85	35.10	33.65	34.45	1,015,717
14 Sep 18	34.65000 +0.17	35.05	33.65	35.05	947,543
13 Sep 18	34.48000 -0.47	35.52	34.05	35.00	654,928
12 Sep 18	34.95000 -3.00	37.25	33.30	36.50	2,658,702
11 Sep 18	37.95000 +0.50	38.50	37.15	37.50	551,873
10 Sep 18	37.45000 +0.40	37.60	36.25	37.20	519,247
07 Sep 18	37.05000 -0.55	38.80	36.85	37.40	489,932
06 Sep 18	37.60000 -1.40	39.20	37.30	39.10	438,024
05 Sep 18	39.00000 -0.25	39.60	38.25	39.30	449,898
04 Sep 18	39.25000 +0.70	39.30	37.70	38.35	476,934
31 Aug 18	38.55000 -0.05	39.20	38.35	38.65	474,494
30 Aug 18	38.60000 -0.95	40.05	38.45	39.60	590,606
29 Aug 18	39.55000 +1.05	39.69	38.50	38.65	502,510
28 Aug 18	38.50000 +0.05	39.00	38.05	38.30	345,222
27 Aug 18	38.45000 -0.80	39.50	37.95	39.25	608,438
24 Aug 18	39.25000 -0.45	41.10	39.20	40.05	804,254
23 Aug 18	39.70000 -0.05	40.05	39.10	39.75	479,704
22 Aug 18	39.75000 +0.85	40.15	38.75	39.00	577,591
21 Aug 18	38.90000 +0.70	39.20	38.20	38.20	516,876
20 Aug 18	38.20000 +0.10	38.40	37.70	38.00	704,695
17 Aug 18	38.10000 +0.15	38.45	37.05	37.80	457,140
16 Aug 18	37.95000 -0.55	38.60	37.65	38.60	639,279
15 Aug 18	38.50000 -1.10	39.60	37.55	39.50	862,540
14 Aug 18	39.60000 +0.85	40.00	38.55	39.05	687,243
13 Aug 18	38.75000 +0.05	39.25	38.15	38.75	683,966
10 Aug 18	38.70000 -0.30	40.13	38.60	38.90	698,769
09 Aug 18	39.00000 -0.55	40.45	38.95	39.75	1,007,461
08 Aug 18	39.55000 +1.50	41.55	38.05	38.20	1,420,439
07 Aug 18	38.05000 -0.05	38.23	37.35	38.10	323,124
06 Aug 18	38.10000 +1.50	38.35	36.05	36.60	454,764
03 Aug 18	36.60000 -0.10	37.03	35.85	36.75	599,043
02 Aug 18	36.70000 -0.70	37.25	36.35	37.10	423,096
01 Aug 18	37.40000 -0.05	38.60	37.30	37.55	580,380
31 Jul 18	37.45000 +1.70	37.95	35.70	36.00	1,128,478
30 Jul 18	35.75000 -0.10	36.50	34.80	35.85	1,050,618
27 Jul 18	35.85000 -1.55	37.58	35.45	37.45	1,253,879
26 Jul 18	37.40000 +0.05	38.60	37.23	37.85	952,262
25 Jul 18	37.35000 -0.05	38.28	37.15	37.35	652,643
24 Jul 18	37.40000 -1.60	39.60	37.25	39.25	1,060,948
23 Jul 18	39.00000 +0.00	39.13	38.35	39.00	755,331
20 Jul 18	39.00000 +0.00	39.20	38.40	38.90	680,445
19 Jul 18	39.00000 +1.25	39.63	38.00	38.30	977,071
18 Jul 18	37.75000 -0.35	38.30	37.35	38.15	649,679
17 Jul 18	38.10000 -0.65	38.60	37.30	38.45	787,493
16 Jul 18	38.75000 +0.00	38.85	37.85	38.45	596,373
13 Jul 18	38.75000 +0.25	39.10	38.15	38.50	469,459
12 Jul 18	38.50000 -0.10	39.20	38.05	38.85	692,073
11 Jul 18	38.60000 +0.35	38.78	37.51	38.25	467,195
10 Jul 18	38.25000 -0.30	39.50	37.05	38.80	966,981
09 Jul 18	38.55000 -2.30	41.30	38.45	40.85	1,237,716
06 Jul 18	40.85000 +1.20	41.00	39.40	39.65	753,201
05 Jul 18	39.65000 +0.10	39.79	38.65	39.50	442,118
03 Jul 18	39.55000 +0.95	40.00	38.40	38.80	361,817
02 Jul 18	38.60000 -0.25	38.90	37.50	38.70	1,118,738
29 Jun 18	38.85000 -2.05	41.45	38.65	41.45	1,452,955
28 Jun 18	40.90000 -1.10	42.30	39.90	41.90	1,583,800
27 Jun 18	42.00000 +1.45	42.75	40.75	41.00	1,971,789
26 Jun 18	40.55000 -0.90	41.15	38.95	39.50	3,842,551
25 Jun 18	41.45000 +0.10	42.90	40.55	41.50	3,027,837
22 Jun 18	41.35000 +1.40	41.65	39.50	40.95	4,719,553
21 Jun 18	39.95000 +9.25	42.05	37.10	39.00	11,328,327
20 Jun 18	30.70000 +0.45	31.30	30.20	30.60	762,684
19 Jun 18	30.25000 +0.60	30.30	29.15	29.40	1,172,672
18 Jun 18	29.65000 -0.30	30.25	29.40	29.65	1,252,915
15 Jun 18	29.95000 -0.70	31.00	29.55	30.60	1,905,408
14 Jun 18	30.65000 +0.85	30.80	29.75	29.85	1,704,219
13 Jun 18	29.80000 +0.00	30.45	29.15	29.70	965,132
12 Jun 18	29.80000 +0.35	30.35	29.36	29.40	963,692
11 Jun 18	29.45000 -1.05	31.20	29.15	30.50	1,510,913
08 Jun 18	30.50000 -0.90	31.35	29.10	31.20	3,045,382
07 Jun 18	31.40000 -1.55	33.15	31.15	32.95	815,535
06 Jun 18	32.95000 -0.60	34.15	32.70	33.45	714,475
05 Jun 18	33.55000 -1.50	35.40	33.10	35.25	1,345,060
04 Jun 18	35.05000 +1.20	35.10	33.55	34.00	1,164,615
01 Jun 18	33.85000 +1.25	33.95	32.30	32.80	720,285
31 May 18	32.60000 +0.15	32.90	31.81	32.40	573,532
30 May 18	32.45000 +1.00	33.15	31.60	31.60	597,414
29 May 18	31.45000 +0.00	31.65	30.90	31.35	574,736
25 May 18	31.45000 +0.55	31.95	30.80	30.80	756,982
24 May 18	30.90000 -0.10	31.45	30.65	31.15	537,961
23 May 18	31.00000 -0.60	32.17	30.80	31.40	602,548
22 May 18	31.60000 +0.30	32.20	31.20	31.25	833,387
21 May 18	31.30000 -1.35	32.95	31.05	32.70	631,454
18 May 18	32.65000 -0.70	33.70	32.15	33.40	888,769
17 May 18	33.35000 +1.25	34.00	32.00	32.20	1,436,704
16 May 18	32.10000 +0.40	32.20	30.85	31.85	1,593,642
15 May 18	31.70000 -0.75	32.64	31.25	32.40	945,559
14 May 18	32.45000 +1.70	32.85	30.40	30.70	1,161,226
11 May 18	30.75000 +1.00	30.75	29.06	29.30	1,135,281
10 May 18	29.75000 -0.65	31.40	28.55	30.70	1,678,971
09 May 18	30.40000 -0.15	30.85	30.25	30.75	713,822
08 May 18	30.55000 -1.40	31.90	30.23	31.70	1,030,188
07 May 18	31.95000 +0.15	32.40	31.50	31.90	620,187
04 May 18	31.80000 +0.60	31.96	30.70	31.00	641,051
03 May 18	31.20000 -0.60	32.20	30.30	31.75	640,432
02 May 18	31.80000 +0.25	32.50	31.25	31.35	804,819
01 May 18	31.55000 +1.25	31.80	30.25	30.40	981,807
30 Apr 18	30.30000 -1.00	31.65	30.25	31.60	805,095
27 Apr 18	31.30000 +0.45	31.50	30.55	30.90	728,704
26 Apr 18	30.85000 +0.20	31.55	30.20	30.70	744,033
25 Apr 18	30.65000 +0.40	32.20	30.05	30.15	1,450,414
24 Apr 18	30.25000 -0.30	31.00	29.83	30.80	761,362
23 Apr 18	30.55000 -0.60	31.10	30.05	31.00	680,479
20 Apr 18	31.15000 +1.30	31.35	29.85	29.85	1,064,976
19 Apr 18	29.85000 -1.00	31.15	29.65	30.80	782,431
18 Apr 18	30.85000 -0.05	31.35	30.30	31.10	1,212,215
17 Apr 18	30.90000 +0.70	31.20	30.10	30.20	554,977
16 Apr 18	30.20000 -0.40	31.05	29.60	30.70	915,163
13 Apr 18	30.60000 +0.15	31.70	30.45	30.80	1,701,378
12 Apr 18	30.45000 +1.05	31.75	28.81	29.65	1,855,518
11 Apr 18	29.40000 +0.30	29.50	28.55	29.10	978,280
10 Apr 18	29.10000 +2.00	29.30	27.28	27.55	1,391,298
09 Apr 18	27.10000 +0.35	28.30	26.95	27.05	944,286
06 Apr 18	26.75000 -1.15	28.05	26.55	27.50	1,547,206
05 Apr 18	27.90000 -0.40	29.90	27.75	29.65	1,355,555
04 Apr 18	28.30000 +1.05	28.45	26.75	26.80	947,139
03 Apr 18	27.25000 +0.85	28.00	26.60	26.95	1,337,084
02 Apr 18	26.40000 -1.20	27.70	26.00	27.45	1,790,009
29 Mar 18	27.60000 +0.10	28.45	26.70	27.00	3,883,383
28 Mar 18	27.50000 +0.10	27.93	25.90	27.35	998,577
27 Mar 18	27.40000 -1.40	29.00	27.00	29.00	1,582,034
26 Mar 18	28.80000 +0.60	29.20	28.30	28.85	1,281,892
23 Mar 18	28.20000 +1.05	28.75	27.03	27.30	1,156,375
22 Mar 18	27.15000 -0.20	28.25	26.55	27.00	1,105,756
21 Mar 18	27.35000 +0.75	28.10	26.45	26.80	1,269,826
20 Mar 18	26.60000 -0.70	28.30	26.55	27.60	1,830,560
19 Mar 18	27.30000 +5.80	32.70	26.50	29.70	10,453,115
16 Mar 18	21.50000 -0.40	22.15	21.30	21.80	2,405,222
15 Mar 18	21.90000 -0.30	22.55	21.55	22.35	846,599
14 Mar 18	22.20000 -1.85	25.35	21.80	24.05	3,017,214
13 Mar 18	24.05000 +1.05	24.30	22.90	23.15	2,496,051
12 Mar 18	23.00000 +0.25	23.30	22.60	22.80	832,940
09 Mar 18	22.75000 +0.25	22.85	22.30	22.60	590,521
08 Mar 18	22.50000 +0.20	22.95	22.10	22.50	708,356
07 Mar 18	22.30000 +0.35	22.33	21.25	21.80	705,106
06 Mar 18	21.95000 -0.40	22.65	21.70	22.40	830,168
05 Mar 18	22.35000 +1.10	22.60	20.78	21.05	855,065
02 Mar 18	21.25000 +0.50	21.45	20.25	20.75	1,084,220
01 Mar 18	20.75000 +0.40	21.20	20.10	20.55	1,336,153
28 Feb 18	20.35000 -1.70	21.95	20.05	21.80	1,384,227
27 Feb 18	22.05000 -0.60	22.80	22.00	22.50	591,075
26 Feb 18	22.65000 +0.60	22.80	21.70	22.30	924,953
23 Feb 18	22.05000 -0.10	22.35	21.45	22.15	611,065
22 Feb 18	22.15000 -0.45	23.55	22.10	22.90	1,449,555
21 Feb 18	22.60000 +0.10	23.05	22.15	22.70	866,176
20 Feb 18	22.50000 -1.30	23.70	22.30	23.65	600,394
16 Feb 18	23.80000 -0.10	24.40	23.60	23.80	523,328
15 Feb 18	23.90000 +0.70	24.20	22.75	23.35	684,980
14 Feb 18	23.20000 +0.80	23.35	22.01	22.15	812,497
13 Feb 18	22.40000 +0.90	22.60	21.45	21.45	601,212
12 Feb 18	21.50000 +1.00	21.80	20.50	20.55	1,036,773
09 Feb 18	20.50000 +0.20	20.80	19.55	20.70	758,558
08 Feb 18	20.30000 -1.00	21.40	20.15	21.25	753,197
07 Feb 18	21.30000 +0.00	21.65	21.10	21.30	446,134
06 Feb 18	21.30000 +0.60	21.55	19.85	20.00	764,080
05 Feb 18	20.70000 -0.95	22.20	20.70	21.45	666,599
02 Feb 18	21.65000 -0.25	22.15	21.25	21.60	710,131
01 Feb 18	21.90000 +0.25	22.65	21.30	21.65	809,297
31 Jan 18	21.65000 -1.20	23.25	20.40	22.85	2,150,321
30 Jan 18	22.85000 -1.05	23.90	22.70	23.55	699,070
29 Jan 18	23.90000 -0.40	24.55	23.50	24.25	943,278
26 Jan 18	24.30000 +0.25	24.80	23.80	24.30	748,268
25 Jan 18	24.05000 +0.10	24.20	23.55	23.95	792,902
24 Jan 18	23.95000 +0.25	24.35	23.40	23.80	1,004,016
23 Jan 18	23.70000 +0.25	23.70	23.05	23.35	1,269,643
22 Jan 18	23.45000 +0.25	23.90	23.18	23.50	1,402,039
19 Jan 18	23.20000 +0.30	23.35	22.70	22.75	915,527
18 Jan 18	22.90000 +0.80	23.15	21.90	22.10	1,333,693
17 Jan 18	22.10000 +0.70	22.20	21.15	21.60	1,275,114
16 Jan 18	21.40000 +0.00	22.20	21.05	22.15	1,256,668
12 Jan 18	21.40000 -0.25	22.00	21.10	21.65	1,139,948
11 Jan 18	21.65000 +1.30	21.95	20.13	20.50	1,337,480
10 Jan 18	20.35000 +1.55	20.55	18.65	18.70	1,652,069
09 Jan 18	18.80000 +0.37	18.90	18.30	18.40	679,655
08 Jan 18	18.43000 -0.12	19.15	18.25	18.85	972,928
05 Jan 18	18.55000 +0.00	18.85	18.25	18.85	593,879
04 Jan 18	18.55000 -0.35	19.00	17.90	19.00	1,047,387
03 Jan 18	18.90000 +0.40	19.15	18.30	18.75	1,327,942
02 Jan 18	18.50000 +0.40	18.60	17.85	18.20	943,438
29 Dec 17	18.10000 -0.50	18.70	18.00	18.60	670,709
28 Dec 17	18.60000 -0.10	18.90	18.35	18.65	679,046
27 Dec 17	18.70000 -0.15	18.95	18.45	18.75	815,626
26 Dec 17	18.85000 +0.50	19.55	18.30	18.50	963,742
22 Dec 17	18.35000 +0.70	18.65	17.65	17.75	1,598,909
21 Dec 17	17.65000 +0.00	17.85	17.35	17.65	972,885
20 Dec 17	17.65000 +0.40	17.90	17.30	17.40	979,499
19 Dec 17	17.25000 +0.25	17.70	17.00	17.15	1,563,072
18 Dec 17	17.00000 +1.45	17.05	15.55	15.55	1,921,078
15 Dec 17	15.55000 +0.15	15.80	15.40	15.50	1,453,776
14 Dec 17	15.40000 -0.30	15.95	15.35	15.85	837,598
13 Dec 17	15.70000 +0.20	15.85	15.00	15.60	753,444
12 Dec 17	15.50000 -0.28	15.95	15.50	15.85	801,651
11 Dec 17	15.78000 -0.17	16.35	15.70	16.10	772,883
08 Dec 17	15.95000 +0.50	16.20	15.45	15.55	1,263,665
07 Dec 17	15.45000 +0.07	15.70	15.15	15.45	1,000,971
06 Dec 17	15.38000 -0.12	15.70	15.30	15.60	918,234
05 Dec 17	15.50000 -1.65	15.70	15.10	15.40	5,050,327
04 Dec 17	17.15000 -0.10	17.75	17.05	17.45	567,348
01 Dec 17	17.25000 -0.35	17.85	16.81	17.55	813,011
30 Nov 17	17.60000 +0.65	18.40	17.08	17.15	1,295,910
29 Nov 17	16.95000 +0.15	17.25	16.75	16.85	699,766
28 Nov 17	16.80000 -0.25	17.05	16.30	17.05	717,305
27 Nov 17	17.05000 +0.15	17.05	16.52	17.00	499,463
24 Nov 17	16.90000 +0.10	17.05	16.65	16.85	251,720
22 Nov 17	16.80000 +0.45	16.85	16.31	16.35	687,461
21 Nov 17	16.35000 +0.05	16.85	16.15	16.35	636,359
20 Nov 17	16.30000 +0.35	16.40	15.75	16.00	526,578
17 Nov 17	15.95000 -0.15	16.70	15.90	16.00	1,015,243
16 Nov 17	16.10000 +0.45	16.55	15.70	15.80	1,172,441
15 Nov 17	15.65000 +0.20	15.85	15.15	15.25	1,261,259
14 Nov 17	15.45000 -0.35	15.90	14.95	15.75	1,448,899
13 Nov 17	15.80000 -0.55	16.15	15.45	15.90	872,639
10 Nov 17	16.35000 -1.00	17.45	16.30	16.55	2,356,124
09 Nov 17	17.35000 +0.45	17.45	16.70	16.70	1,253,850
08 Nov 17	16.90000 +0.90	17.30	16.00	16.05	1,342,822
07 Nov 17	16.00000 -0.05	16.60	15.75	16.15	947,373
06 Nov 17	16.05000 +0.00	16.95	15.25	16.35	1,438,001
03 Nov 17	16.05000 +0.55	16.10	15.25	15.50	806,710
02 Nov 17	15.50000 -0.05	15.70	14.85	15.70	1,100,017
01 Nov 17	15.55000 +0.20	15.63	15.10	15.55	684,870
31 Oct 17	15.35000 -0.02	15.95	15.20	15.85	575,626
30 Oct 17	15.37500 +0.27	15.70	15.10	15.20	475,300
27 Oct 17	15.10000 +0.30	15.30	14.55	14.70	646,889
26 Oct 17	14.80000 -0.30	15.55	14.70	15.50	719,558
25 Oct 17	15.10000 -0.10	15.40	14.40	15.20	764,195
24 Oct 17	15.20000 -0.15	15.40	14.75	15.35	526,937
23 Oct 17	15.35000 -0.15	15.65	15.05	15.45	702,577
20 Oct 17	15.50000 +0.55	15.60	14.55	15.00	908,115
19 Oct 17	14.95000 -0.30	15.30	14.70	15.20	644,283
18 Oct 17	15.25000 -0.20	15.60	15.25	15.50	342,535
17 Oct 17	15.45000 +0.10	15.55	15.20	15.30	334,121
16 Oct 17	15.35000 -0.05	15.85	15.10	15.45	606,064
13 Oct 17	15.40000 -0.10	15.64	14.80	15.45	754,072
12 Oct 17	15.50000 -0.80	16.45	15.30	16.25	749,992
11 Oct 17	16.30000 -0.05	16.60	16.20	16.40	543,883
10 Oct 17	16.35000 -0.10	16.75	16.15	16.65	368,014
09 Oct 17	16.45000 -0.05	17.17	16.45	16.65	707,858
06 Oct 17	16.50000 -0.30	16.75	16.35	16.65	399,887
05 Oct 17	16.80000 -0.20	17.50	16.70	17.00	632,600
04 Oct 17	17.00000 +0.10	17.25	16.75	17.00	1,356,900
03 Oct 17	16.90000 -0.20	17.30	16.75	17.10	1,125,868
02 Oct 17	17.10000 +0.95	17.48	16.35	16.55	1,792,099
29 Sep 17	16.15000 +0.15	16.45	15.90	15.95	1,780,898
28 Sep 17	16.00000 +0.00	16.25	15.75	16.10	755,099
27 Sep 17	16.00000 -0.05	16.75	15.95	16.55	1,259,229
26 Sep 17	16.05000 +0.60	16.30	15.60	15.60	837,316
25 Sep 17	15.45000 +0.25	15.95	15.25	15.30	657,496
22 Sep 17	15.20000 +0.05	15.35	15.05	15.15	391,520
21 Sep 17	15.15000 -0.05	15.38	15.00	15.30	392,174
20 Sep 17	15.20000 +0.40	15.25	14.60	14.75	508,440
19 Sep 17	14.80000 -0.40	15.30	14.80	15.30	357,921
18 Sep 17	15.20000 -0.20	15.55	15.10	15.40	587,962
15 Sep 17	15.40000 +0.75	15.50	14.40	14.70	1,143,734
14 Sep 17	14.65000 -0.20	15.05	14.50	14.90	440,377
13 Sep 17	14.85000 -0.20	15.25	14.82	15.10	418,633
12 Sep 17	15.05000 -0.30	15.40	14.95	15.30	678,610
11 Sep 17	15.35000 -0.65	16.40	15.15	16.05	646,724
08 Sep 17	16.00000 -0.60	16.70	16.00	16.55	673,931
07 Sep 17	16.60000 +0.10	17.00	16.20	16.55	352,832
06 Sep 17	16.50000 +0.40	16.55	15.95	16.25	347,338
05 Sep 17	16.10000 -0.10	16.30	15.85	16.20	327,518
01 Sep 17	16.20000 -0.30	16.65	16.15	16.50	391,142
31 Aug 17	16.50000 +0.00	16.60	16.20	16.50	513,562
30 Aug 17	16.50000 -0.35	16.85	16.35	16.75	490,115
29 Aug 17	16.85000 +0.00	17.00	16.60	16.70	547,308
28 Aug 17	16.85000 +0.45	16.90	16.30	16.50	524,291
25 Aug 17	16.40000 -0.15	16.80	16.30	16.60	329,978
24 Aug 17	16.55000 +0.90	16.73	15.70	15.75	468,146
23 Aug 17	15.65000 +0.00	15.85	15.35	15.50	261,122
22 Aug 17	15.65000 +0.25	15.75	15.15	15.45	318,915
21 Aug 17	15.40000 +0.15	15.40	14.90	15.20	362,208
18 Aug 17	15.25000 +0.00	15.45	15.05	15.30	397,526
17 Aug 17	15.25000 -0.15	15.65	15.15	15.45	531,110
16 Aug 17	15.40000 +0.00	15.85	15.30	15.40	392,219
15 Aug 17	15.40000 -0.35	15.75	15.30	15.75	369,898
14 Aug 17	15.75000 -0.25	16.20	15.50	16.20	655,592
11 Aug 17	16.00000 +0.40	16.10	15.50	15.90	766,488
10 Aug 17	15.60000 +0.30	16.43	15.25	15.50	999,166
09 Aug 17	15.30000 -0.55	15.80	15.20	15.75	320,250
08 Aug 17	15.85000 -0.45	16.65	15.60	16.40	453,498
07 Aug 17	16.30000 +0.15	16.35	15.90	16.25	261,258
04 Aug 17	16.15000 -0.20	16.63	16.00	16.40	314,316
03 Aug 17	16.35000 +0.30	16.42	15.98	16.10	495,574
02 Aug 17	16.05000 +0.50	16.23	15.40	15.65	452,135
01 Aug 17	15.55000 -0.30	16.10	15.40	16.00	418,132
31 Jul 17	15.85000 -0.60	16.60	15.85	16.55	412,279
28 Jul 17	16.45000 +0.05	16.95	16.30	16.30	481,624
27 Jul 17	16.40000 -0.75	17.25	16.35	17.20	462,591
26 Jul 17	17.15000 +0.05	17.30	16.85	17.15	294,058
25 Jul 17	17.10000 +0.20	17.50	17.00	17.05	532,231
24 Jul 17	16.90000 +0.45	16.95	16.15	16.45	431,275
21 Jul 17	16.45000 -1.05	17.58	16.35	17.55	734,078
20 Jul 17	17.50000 +0.35	17.98	16.93	17.15	1,132,708
19 Jul 17	17.15000 +0.45	17.58	16.65	16.95	1,855,793
18 Jul 17	16.70000 +0.50	17.15	15.85	16.20	2,369,528
17 Jul 17	16.20000 +0.75	16.60	15.35	15.45	1,715,259
14 Jul 17	15.45000 +0.55	15.55	14.60	14.95	1,267,149
13 Jul 17	14.90000 +1.10	15.05	13.80	13.80	1,915,956
12 Jul 17	13.80000 -0.15	14.15	13.65	14.00	924,034
11 Jul 17	13.95000 +1.05	14.10	12.80	12.90	1,748,321
10 Jul 17	12.90000 +0.05	13.20	12.70	12.70	864,744
07 Jul 17	12.85000 -0.85	13.70	12.75	13.65	4,511,442
06 Jul 17	13.70000 -0.30	14.00	13.55	13.85	1,132,069
05 Jul 17	14.00000 -0.40	14.35	13.85	14.30	1,262,355
03 Jul 17	14.40000 +0.55	14.40	13.85	13.90	278,486
30 Jun 17	13.85000 -0.05	14.10	13.70	13.90	668,698
29 Jun 17	13.90000 -0.20	14.35	13.75	14.05	1,126,536
28 Jun 17	14.10000 +0.25	14.30	13.75	14.00	1,004,285
27 Jun 17	13.85000 -0.65	14.80	13.80	14.50	627,566
26 Jun 17	14.50000 -0.55	15.10	14.45	15.10	479,118
23 Jun 17	15.05000 -0.35	15.80	14.82	15.55	1,084,274
22 Jun 17	15.40000 +0.40	15.60	14.80	15.10	620,116
21 Jun 17	15.00000 +0.25	15.10	14.45	14.85	1,096,481
20 Jun 17	14.75000 -0.25	15.45	14.60	15.05	694,349
19 Jun 17	15.00000 +0.90	15.00	14.15	14.20	549,143
16 Jun 17	14.10000 +0.20	14.10	13.70	13.80	745,576
15 Jun 17	13.90000 +0.10	14.10	13.61	13.65	410,908
14 Jun 17	13.80000 -0.05	14.10	13.55	13.85	358,819
13 Jun 17	13.85000 +0.05	13.98	13.55	13.80	329,976
12 Jun 17	13.80000 +0.30	13.95	13.45	13.50	564,562
09 Jun 17	13.50000 +0.25	13.90	13.25	13.25	775,900
08 Jun 17	13.25000 -0.35	13.90	13.10	13.65	7,666
07 Jun 17	13.60000 -0.45	14.15	13.35	14.10	622,491
06 Jun 17	14.05000 -0.50	14.70	14.00	14.50	558,147
05 Jun 17	14.55000 +0.05	15.00	14.35	14.55	630,384
02 Jun 17	14.50000 +0.40	14.70	13.90	14.15	758,771
01 Jun 17	14.10000 +0.70	14.15	13.05	13.35	1,281,214
31 May 17	13.40000 +0.15	13.60	12.95	13.30	4,103,500
30 May 17	13.25000 -0.70	13.90	12.75	13.90	1,900,744
26 May 17	13.95000 -0.90	14.65	13.40	14.65	2,175,224
25 May 17	14.85000 -0.05	15.00	14.65	14.95	310,903
24 May 17	14.90000 +0.55	14.95	14.30	14.30	418,351
23 May 17	14.35000 +0.15	14.60	14.20	14.25	221,955
22 May 17	14.20000 +0.10	14.40	14.00	14.10	244,503
19 May 17	14.10000 +0.00	14.40	14.00	14.05	367,150
18 May 17	14.10000 +0.50	14.15	13.55	13.70	425,700
17 May 17	13.60000 -0.70	14.20	13.55	14.15	4,432
16 May 17	14.30000 +0.05	14.50	14.15	14.35	313,225
15 May 17	14.25000 -0.35	14.90	14.18	14.70	392,972
12 May 17	14.60000 +0.40	14.85	13.95	14.20	631,130
11 May 17	14.20000 -0.10	14.90	14.10	14.15	560,354
10 May 17	14.30000 -1.35	15.65	14.05	15.65	1,041,941
09 May 17	15.65000 +0.60	15.75	15.05	15.10	1,255,997
08 May 17	15.05000 -0.60	15.85	15.00	15.55	929,327
05 May 17	15.65000 +0.35	15.80	14.95	15.30	588,812
04 May 17	15.30000 +0.05	15.35	14.85	15.25	281,906
03 May 17	15.25000 +0.00	15.35	14.95	15.15	343,487
02 May 17	15.25000 -0.15	15.50	15.05	15.45	413,455
01 May 17	15.40000 +0.05	15.50	15.05	15.40	404,554
28 Apr 17	15.35000 +0.00	15.65	15.05	15.35	217,400
27 Apr 17	15.35000 +0.10	15.40	14.75	15.25	447,890
26 Apr 17	15.25000 +0.00	15.45	15.10	15.25	352,234
25 Apr 17	15.25000 -0.05	15.70	15.15	15.40	469,400
24 Apr 17	15.30000 +0.10	15.63	15.10	15.60	445,037
21 Apr 17	15.20000 -0.50	15.75	15.05	15.70	353,463
20 Apr 17	15.70000 +0.30	15.80	15.40	15.45	336,362
19 Apr 17	15.40000 +0.10	15.90	15.30	15.40	797,668
18 Apr 17	15.30000 +0.15	15.35	14.60	15.10	554,851
17 Apr 17	15.15000 +0.30	15.20	14.75	14.85	514,938
13 Apr 17	14.85000 +0.60	15.00	14.25	14.25	671,672
12 Apr 17	14.25000 -0.15	14.55	14.10	14.40	455,804
11 Apr 17	14.40000 +0.10	14.60	14.10	14.25	446,254
10 Apr 17	14.30000 +0.20	14.60	14.05	14.10	421,047
07 Apr 17	14.10000 +0.40	14.10	13.50	13.70	542,086
06 Apr 17	13.70000 +0.20	13.80	13.30	13.55	614,289
05 Apr 17	13.50000 -0.25	13.85	13.40	13.80	749,617
04 Apr 17	13.75000 -0.35	14.20	13.60	14.10	546,128
03 Apr 17	14.10000 -0.90	15.20	14.10	15.05	915,434
31 Mar 17	15.00000 -0.25	15.25	14.90	15.25	393,990
30 Mar 17	15.25000 -0.10	15.45	14.95	15.35	467,087
29 Mar 17	15.35000 +0.40	15.60	14.50	14.95	737,777
28 Mar 17	14.95000 +0.30	14.95	14.25	14.70	1,094,645
27 Mar 17	14.65000 -0.10	14.75	14.15	14.50	601,773
24 Mar 17	14.75000 +0.35	14.85	14.35	14.40	405,370
23 Mar 17	14.40000 +0.25	14.70	13.95	14.10	581,983
22 Mar 17	14.15000 +0.45	14.15	13.55	13.75	775,241
21 Mar 17	13.70000 -0.45	14.35	13.45	14.25	717,734
20 Mar 17	14.15000 -0.15	14.65	14.10	14.30	504,004
17 Mar 17	14.30000 -0.50	14.95	14.25	14.75	987,110
16 Mar 17	14.80000 +0.05	15.10	14.65	14.75	479,656
15 Mar 17	14.75000 +0.45	14.90	14.15	14.40	436,622
14 Mar 17	14.30000 -0.35	14.80	14.20	14.55	451,003
13 Mar 17	14.65000 -0.05	15.00	14.35	14.75	594,293
10 Mar 17	14.70000 -0.40	15.20	14.40	15.15	715,745
09 Mar 17	15.10000 +0.50	15.10	14.55	14.55	870,895
08 Mar 17	14.60000 +1.25	14.88	13.33	13.40	1,103,828
07 Mar 17	13.35000 -0.55	13.90	13.20	13.75	811,029
06 Mar 17	13.90000 -0.20	14.20	13.80	14.00	616,302
03 Mar 17	14.10000 -0.20	14.45	13.90	14.25	553,577
02 Mar 17	14.30000 -0.30	15.15	14.20	14.60	1,040,056
01 Mar 17	14.60000 +0.30	14.85	14.25	14.45	1,156,257
28 Feb 17	14.30000 -0.85	15.05	13.60	15.05	4,138,369
27 Feb 17	15.15000 +1.25	15.15	14.05	14.45	2,410,066
24 Feb 17	13.90000 +0.15	14.75	13.80	14.30	1,649,416
23 Feb 17	13.75000 -0.10	14.20	13.68	13.95	405,779
22 Feb 17	13.85000 -0.25	14.25	13.80	14.05	452,800
21 Feb 17	14.10000 -0.20	14.45	14.00	14.35	348,919
17 Feb 17	14.30000 -0.30	14.50	13.98	14.50	704,062
16 Feb 17	14.60000 -0.40	15.13	14.05	15.10	961,415
15 Feb 17	15.00000 +1.05	15.15	13.65	13.90	1,352,236
14 Feb 17	13.95000 +0.10	13.95	13.65	13.80	550,721
13 Feb 17	13.85000 +0.30	13.85	13.40	13.70	549,227
10 Feb 17	13.55000 +0.05	13.70	13.30	13.45	468,333
09 Feb 17	13.50000 +0.40	13.63	13.05	13.05	371,789
08 Feb 17	13.10000 -0.25	13.45	12.95	13.25	504,103
07 Feb 17	13.35000 +0.00	13.45	12.90	13.35	648,090
06 Feb 17	13.35000 -0.45	13.75	12.90	13.75	623,288
03 Feb 17	13.80000 +0.30	13.85	13.30	13.60	460,839
02 Feb 17	13.50000 +0.15	13.80	13.10	13.35	567,456
01 Feb 17	13.35000 +0.35	13.90	13.00	13.15	906,189
31 Jan 17	13.00000 +0.45	13.05	12.35	12.55	1,531,578
30 Jan 17	12.55000 +0.10	12.95	12.25	12.40	773,717
27 Jan 17	12.45000 -0.25	12.90	12.40	12.65	1,002,293
26 Jan 17	12.70000 -0.25	13.10	12.63	12.95	772,706
25 Jan 17	12.95000 +0.00	13.25	12.80	13.05	592,534
24 Jan 17	12.95000 +0.35	13.30	12.40	12.90	1,197,212
23 Jan 17	12.60000 -0.70	13.35	12.50	13.15	1,215,369
20 Jan 17	13.30000 -0.55	13.85	13.15	13.80	1,022,403
19 Jan 17	13.85000 +1.05	14.45	13.00	13.20	5,386,856
18 Jan 17	12.80000 -0.05	13.10	12.50	12.90	696,423
17 Jan 17	12.85000 -0.05	13.02	12.55	12.80	630,191
13 Jan 17	12.90000 +0.00	13.18	12.73	12.85	868,352
12 Jan 17	12.90000 +0.40	12.95	12.21	12.50	639,346
11 Jan 17	12.50000 -1.00	13.60	12.50	13.50	1,231,642
10 Jan 17	13.50000 +0.00	13.65	13.07	13.55	726,305
09 Jan 17	13.50000 +0.45	13.60	13.00	13.20	792,419
06 Jan 17	13.05000 +0.50	13.10	12.50	12.60	2,465,314
05 Jan 17	12.55000 -1.25	13.30	12.40	12.75	2,571,449
04 Jan 17	13.80000 +0.40	13.85	13.20	13.45	1,013,848
03 Jan 17	13.40000 +0.30	13.80	12.95	13.25	808,735
30 Dec 16	13.10000 +0.30	13.25	12.65	12.90	685,011
29 Dec 16	12.80000 -0.55	13.60	12.50	13.35	1,039,213
28 Dec 16	13.35000 -0.05	13.60	13.00	13.40	973,923
27 Dec 16	13.40000 +0.05	13.95	13.30	13.35	523,935
23 Dec 16	13.35000 +0.95	13.50	12.40	12.40	783,628
22 Dec 16	12.40000 -0.60	13.20	12.30	13.05	604,745
21 Dec 16	13.00000 -0.80	14.05	12.90	13.90	751,992
20 Dec 16	13.80000 +0.00	14.20	13.40	13.90	579,626
19 Dec 16	13.80000 -0.30	14.50	13.75	14.10	723,549
16 Dec 16	14.10000 +0.20	14.20	13.70	13.90	1,186,782
15 Dec 16	13.90000 +0.30	14.10	13.51	13.70	580,040
14 Dec 16	13.60000 -0.10	13.90	13.10	13.65	717,668
13 Dec 16	13.70000 -0.45	14.30	13.50	14.25	551,199
12 Dec 16	14.15000 -0.75	14.95	13.90	14.95	1,164,611
09 Dec 16	14.90000 -0.55	15.90	14.75	15.60	863,957
08 Dec 16	15.45000 +0.20	15.55	14.80	15.30	657,903
07 Dec 16	15.25000 -0.15	15.45	14.70	15.10	502,551
06 Dec 16	15.40000 -0.50	16.15	14.95	15.95	571,251
05 Dec 16	15.90000 +0.55	16.10	15.55	15.65	641,919
02 Dec 16	15.35000 +0.20	15.60	15.00	15.15	542,279
01 Dec 16	15.15000 -0.20	15.40	14.70	15.25	1,029,795
30 Nov 16	15.35000 +0.60	15.95	14.75	14.75	1,317,985
29 Nov 16	14.75000 -0.45	15.25	14.35	15.15	3,564,612
28 Nov 16	15.20000 -0.80	15.95	15.07	15.95	918,933
25 Nov 16	16.00000 -0.55	16.20	14.82	16.20	1,233,994
23 Nov 16	16.55000 +0.05	16.75	15.80	16.25	549,201
22 Nov 16	16.50000 -1.40	18.00	16.35	18.00	859,823
21 Nov 16	17.90000 -1.10	19.15	17.65	19.00	1,067,155
18 Nov 16	19.00000 -0.75	19.85	18.45	19.85	766,435
17 Nov 16	19.75000 +0.10	20.10	19.30	19.65	481,771
16 Nov 16	19.65000 -0.70	20.85	19.55	20.25	645,889
15 Nov 16	20.35000 +0.70	20.80	19.65	19.65	766,226
14 Nov 16	19.65000 +0.65	19.95	18.40	19.15	1,193,960
11 Nov 16	19.00000 +0.55	19.45	18.10	18.30	852,756
10 Nov 16	18.45000 +0.60	18.65	17.70	18.25	784,755
09 Nov 16	17.85000 +1.80	18.58	16.50	16.50	1,248,963
08 Nov 16	16.05000 +0.30	16.30	15.50	15.80	610,750
07 Nov 16	15.75000 +0.85	16.00	14.85	15.00	638,349
04 Nov 16	14.90000 +0.85	14.90	14.00	14.00	375,594
03 Nov 16	14.05000 -0.35	14.55	13.95	14.35	642,113
02 Nov 16	14.40000 -0.45	15.05	14.35	14.85	327,544
01 Nov 16	14.85000 +0.00	15.15	14.25	14.85	397,064
31 Oct 16	14.85000 -0.30	15.25	14.50	15.10	440,787
28 Oct 16	15.15000 -0.20	15.55	14.95	15.35	442,009
27 Oct 16	15.35000 -0.40	16.10	15.35	15.90	251,064
26 Oct 16	15.75000 -0.15	16.48	15.60	16.20	317,682
25 Oct 16	15.90000 -0.40	16.50	15.85	16.35	552,923
24 Oct 16	16.30000 -0.10	16.70	16.24	16.55	355,909
21 Oct 16	16.40000 +0.10	16.65	16.00	16.10	498,127
20 Oct 16	16.30000 +0.70	16.48	15.35	15.50	706,882
19 Oct 16	15.60000 +0.20	15.70	14.90	15.50	530,225
18 Oct 16	15.40000 -0.30	15.95	15.25	15.85	390,499
17 Oct 16	15.70000 +0.09	15.90	14.75	15.70	680,659
14 Oct 16	15.61000 +0.19	15.87	15.17	15.45	564,364
13 Oct 16	15.42000 -0.28	15.80	15.15	15.64	516,575
12 Oct 16	15.70000 -0.59	16.46	15.63	16.35	456,107
11 Oct 16	16.29000 -0.91	17.30	16.08	17.00	578,634
10 Oct 16	17.20000 +0.37	17.47	16.90	16.90	487,487
07 Oct 16	16.83000 -0.20	17.23	16.40	17.10	638,526
06 Oct 16	17.03000 -0.17	17.46	16.63	17.34	573,097
05 Oct 16	17.20000 +1.11	18.24	16.07	16.23	1,136,593
04 Oct 16	16.09000 -0.52	16.86	15.88	16.74	682,062
03 Oct 16	16.61000 -0.62	16.66	15.13	16.46	1,867,112
30 Sep 16	17.23000 +0.13	17.57	16.84	17.13	377,205
29 Sep 16	17.10000 -0.60	17.70	17.07	17.61	305,969
28 Sep 16	17.70000 +0.08	17.80	17.25	17.75	313,833
27 Sep 16	17.62000 +0.33	17.63	16.83	17.23	418,965
26 Sep 16	17.29000 -0.89	18.16	17.26	18.16	489,980
23 Sep 16	18.18000 -0.22	18.46	17.72	18.30	638,059
22 Sep 16	18.40000 -1.36	19.92	18.00	19.80	1,016,562
21 Sep 16	19.76000 -0.10	20.12	19.16	20.03	497,735
20 Sep 16	19.86000 +0.56	20.04	19.22	19.50	439,778
19 Sep 16	19.30000 +0.04	19.52	18.98	19.45	462,243
16 Sep 16	19.26000 -0.23	19.58	18.80	19.42	639,584
15 Sep 16	19.49000 -0.14	19.70	18.70	19.70	515,664
14 Sep 16	19.63000 +0.35	20.20	19.34	19.44	461,786
13 Sep 16	19.28000 -0.11	19.78	18.30	19.19	917,394
12 Sep 16	19.39000 +0.59	19.47	18.42	18.55	838,625
09 Sep 16	18.80000 -0.07	18.97	18.48	18.55	860,494
08 Sep 16	18.87000 +0.42	18.89	18.05	18.22	366,089
07 Sep 16	18.45000 +0.21	18.49	17.88	18.15	367,987
06 Sep 16	18.24000 +0.54	18.28	17.70	17.94	399,790
02 Sep 16	17.70000 -0.63	18.43	17.66	18.42	414,202
01 Sep 16	18.33000 -0.27	18.95	17.84	18.54	594,199
31 Aug 16	18.60000 -0.61	19.36	18.22	19.05	589,072
30 Aug 16	19.21000 +0.24	19.47	18.66	18.87	321,134
29 Aug 16	18.97000 -0.41	19.33	18.69	19.33	308,213
26 Aug 16	19.38000 +0.11	19.99	19.15	19.24	358,334
25 Aug 16	19.27000 -0.58	20.07	18.72	19.79	596,929
24 Aug 16	19.85000 -1.03	21.24	19.74	20.91	886,860
23 Aug 16	20.88000 -0.13	21.24	20.71	21.01	252,546
22 Aug 16	21.01000 +0.19	21.01	20.41	20.78	607,817
19 Aug 16	20.82000 -0.09	20.91	20.63	20.88	417,469
18 Aug 16	20.91000 -0.28	21.15	20.68	21.13	763,885
17 Aug 16	21.19000 -0.16	21.55	20.67	21.47	813,053
16 Aug 16	21.35000 +0.69	22.01	20.65	20.65	923,998
15 Aug 16	20.66000 +0.25	20.69	20.07	20.55	501,301
12 Aug 16	20.41000 +0.18	20.58	19.84	20.27	529,959
11 Aug 16	20.23000 -0.10	20.54	19.62	20.27	1,616,495
10 Aug 16	20.33000 +0.47	24.00	20.10	23.36	6,574,897
09 Aug 16	19.86000 +1.12	19.95	18.35	18.39	538,849
08 Aug 16	18.74000 -0.16	19.36	18.35	19.07	237,829
05 Aug 16	18.90000 -0.04	19.15	18.41	18.99	305,523
04 Aug 16	18.94000 -0.49	20.25	18.70	19.58	552,337
03 Aug 16	19.43000 +1.23	19.76	17.75	17.92	859,970
02 Aug 16	18.20000 +1.30	18.92	16.90	16.95	1,972,174
01 Aug 16	16.90000 +0.28	19.55	16.55	18.57	3,724,663
29 Jul 16	16.62000 -0.12	17.06	16.38	16.70	268,783
28 Jul 16	16.74000 -1.51	18.33	16.42	18.12	579,989
27 Jul 16	18.25000 +1.64	18.35	16.66	16.68	510,994
26 Jul 16	16.61000 +0.09	16.70	16.13	16.37	311,634
25 Jul 16	16.52000 -0.13	16.94	16.20	16.65	264,681
22 Jul 16	16.65000 +0.46	16.74	15.92	16.16	407,676
21 Jul 16	16.19000 -0.41	16.91	15.98	16.70	354,063
20 Jul 16	16.60000 +0.84	16.71	15.36	15.78	645,545
19 Jul 16	15.76000 -1.06	17.02	15.71	16.87	438,042
18 Jul 16	16.82000 -0.34	17.18	16.26	17.14	433,421
15 Jul 16	17.16000 +0.72	17.45	16.27	16.52	553,165
14 Jul 16	16.44000 -0.14	16.81	16.20	16.69	448,307
13 Jul 16	16.58000 -1.30	18.20	16.45	17.81	633,128
12 Jul 16	17.88000 -0.12	18.27	17.60	18.21	434,467
11 Jul 16	18.00000 -0.68	19.09	17.92	18.89	437,043
08 Jul 16	18.68000 +0.67	18.75	17.82	18.12	524,098
07 Jul 16	18.01000 +0.26	18.45	17.73	17.82	347,707
06 Jul 16	17.75000 -0.22	18.10	17.49	17.70	613,610
05 Jul 16	17.97000 -0.33	18.44	17.70	18.40	478,209
01 Jul 16	18.30000 +0.25	18.54	17.87	18.12	415,580
30 Jun 16	18.05000 +0.05	18.07	17.56	18.00	462,945
29 Jun 16	18.00000 +0.17	18.15	17.66	17.93	387,243
28 Jun 16	17.83000 +0.37	18.18	17.56	17.60	460,976
27 Jun 16	17.46000 +0.26	17.76	16.55	16.97	581,554
24 Jun 16	17.20000 -0.94	17.66	16.90	17.05	598,695
23 Jun 16	18.14000 +0.25	18.53	17.92	18.29	384,281
22 Jun 16	17.89000 -0.20	18.25	17.53	18.00	380,769
21 Jun 16	18.09000 -0.32	18.73	17.64	18.44	333,162
20 Jun 16	18.41000 +0.85	18.48	17.49	17.87	318,351
17 Jun 16	17.56000 -0.25	18.10	17.49	17.77	768,256
16 Jun 16	17.81000 -0.66	18.29	17.49	18.27	298,603
15 Jun 16	18.47000 +0.32	18.93	18.15	18.41	274,681
14 Jun 16	18.15000 +0.01	18.60	17.59	18.02	481,907
13 Jun 16	18.14000 -1.03	19.25	18.06	18.97	515,501
10 Jun 16	19.16500 -0.42	19.74	19.00	19.27	460,084
09 Jun 16	19.59000 -0.40	20.14	19.25	19.84	420,475
08 Jun 16	19.99000 -0.77	20.80	19.70	20.77	344,784
07 Jun 16	20.76000 -0.30	21.09	20.49	20.85	246,295
06 Jun 16	21.06000 +1.07	21.08	19.68	20.14	451,425
03 Jun 16	19.99000 -0.93	21.04	19.91	20.89	393,282
02 Jun 16	20.92000 +0.20	21.08	20.60	20.63	427,477
01 Jun 16	20.72000 -0.68	21.38	20.46	21.21	468,858
31 May 16	21.40000 +2.24	21.46	19.26	19.62	781,014
27 May 16	19.16000 -0.04	19.42	18.86	19.34	241,740
26 May 16	19.20000 -1.37	20.39	18.85	20.28	550,425
25 May 16	20.57000 +0.04	21.08	20.15	20.74	407,359
24 May 16	20.53000 +0.94	20.76	19.43	19.76	599,386
23 May 16	19.59000 +0.12	20.22	18.75	19.40	622,221
20 May 16	19.47000 +1.64	19.51	17.74	17.93	698,892
19 May 16	17.83000 +0.25	18.25	16.80	17.42	513,096
18 May 16	17.58000 -0.07	18.24	17.27	17.42	427,406
17 May 16	17.65000 +0.41	17.78	17.01	17.12	642,616
16 May 16	17.24000 +0.91	17.34	16.21	16.40	538,733
13 May 16	16.33000 -0.07	16.65	15.74	16.20	519,593
12 May 16	16.40000 +0.41	16.78	15.50	16.15	545,305
11 May 16	15.99000 -0.60	16.80	15.86	16.53	399,105
10 May 16	16.59000 -0.59	17.49	16.43	17.42	380,118
09 May 16	17.18000 +0.34	17.53	16.50	16.80	495,903
06 May 16	16.84000 -1.82	18.61	16.18	18.14	1,336,624
05 May 16	18.66000 -1.14	20.53	18.21	19.78	601,187
04 May 16	19.80000 -2.38	22.39	19.50	22.12	731,847
03 May 16	22.18000 -0.15	22.90	22.06	22.35	668,625
02 May 16	22.33000 +0.89	22.36	21.27	21.67	435,695
29 Apr 16	21.44000 -0.17	21.98	21.26	21.69	380,406
28 Apr 16	21.61000 +0.20	21.90	20.67	21.27	372,426
27 Apr 16	21.41000 -0.25	21.75	21.14	21.43	328,912
26 Apr 16	21.66000 -0.79	22.54	19.70	22.54	1,126,146
25 Apr 16	22.45000 -0.71	23.17	22.26	23.00	293,379
22 Apr 16	23.16000 +0.94	23.44	21.93	22.22	418,682
21 Apr 16	22.22000 +0.02	22.65	21.80	22.04	440,600
20 Apr 16	22.20000 -0.38	22.90	21.72	22.36	557,042
19 Apr 16	22.58000 +1.09	25.46	21.56	25.30	2,623,098
18 Apr 16	21.49000 +0.58	22.27	20.60	20.69	660,507
15 Apr 16	20.91000 +0.42	21.23	19.56	20.50	442,761
14 Apr 16	20.49000 +0.08	21.05	20.05	20.40	346,511
13 Apr 16	20.41000 +0.89	20.42	19.36	19.58	444,805
12 Apr 16	19.52000 -0.22	20.17	19.21	19.65	368,039
11 Apr 16	19.74000 -0.84	21.00	19.69	20.78	307,713
08 Apr 16	20.58000 +0.01	21.01	20.10	20.92	375,268
07 Apr 16	20.57000 +0.16	21.24	19.49	20.20	634,310
06 Apr 16	20.41000 +0.76	20.47	19.64	19.85	618,996
05 Apr 16	19.65000 -0.46	20.23	19.23	19.72	406,680
04 Apr 16	20.11000 -0.79	21.94	19.92	21.20	532,234
01 Apr 16	20.90000 +1.91	21.20	18.37	18.85	786,411
31 Mar 16	18.99000 -0.38	19.95	18.92	19.48	523,950
30 Mar 16	19.37000 -0.31	20.00	18.82	19.60	872,717
29 Mar 16	19.68000 +3.43	19.79	15.86	16.15	1,149,967
28 Mar 16	16.25000 -0.08	16.56	15.76	16.42	855,339
24 Mar 16	16.33000 -0.29	17.32	15.95	16.36	555,382
23 Mar 16	16.62000 -0.81	17.81	16.41	17.38	370,404
22 Mar 16	17.43000 +0.33	17.45	16.70	16.92	556,472
21 Mar 16	17.10000 +0.03	17.70	16.91	16.91	407,718
18 Mar 16	17.07000 +0.87	17.30	15.57	16.37	1,012,861
17 Mar 16	16.20000 -0.65	17.16	15.58	16.77	776,946
16 Mar 16	16.85000 -1.14	18.02	16.45	17.75	587,282
15 Mar 16	17.99000 -1.25	19.73	17.96	18.89	508,573
14 Mar 16	19.24000 +0.46	20.12	18.48	18.70	827,473
11 Mar 16	18.78000 +0.45	18.99	17.65	18.63	565,857
10 Mar 16	18.33000 +0.38	19.00	17.53	17.92	545,977
09 Mar 16	17.95000 +0.49	18.26	17.07	17.56	601,404
08 Mar 16	17.46000 -1.02	18.72	17.33	18.29	425,629
07 Mar 16	18.48000 +1.02	19.08	17.13	17.23	551,459
04 Mar 16	17.46000 -0.21	18.43	17.24	18.25	658,077
03 Mar 16	17.67000 -0.08	18.12	16.38	17.50	1,257,725
02 Mar 16	17.75000 +0.16	17.94	16.94	17.53	641,972
01 Mar 16	17.59000 +1.71	17.94	15.22	15.95	1,613,229
29 Feb 16	15.88000 -2.85	19.40	15.60	18.96	1,838,324
26 Feb 16	18.73000 +0.52	19.02	17.44	18.56	457,964
25 Feb 16	18.21000 +0.15	18.85	17.53	18.04	559,873
24 Feb 16	18.06000 +0.36	18.18	16.39	17.54	660,793
23 Feb 16	17.70000 -1.72	19.32	17.70	19.14	976,183
22 Feb 16	19.42000 +1.25	20.03	18.11	18.19	734,991
19 Feb 16	18.17000 -0.16	18.59	17.31	18.16	482,306
18 Feb 16	18.33000 -0.98	19.98	18.25	19.37	491,270
17 Feb 16	19.31000 +0.71	19.72	18.72	18.93	574,459
16 Feb 16	18.60000 +0.48	19.20	18.16	18.50	550,788
12 Feb 16	18.12000 +0.17	18.50	17.04	18.48	712,243
11 Feb 16	17.95000 -0.53	18.56	16.96	17.84	635,946
10 Feb 16	18.48000 -0.28	20.77	18.10	18.93	715,571
09 Feb 16	18.76000 +1.41	19.42	16.65	16.86	1,013,581
08 Feb 16	17.35000 -1.94	19.32	16.23	18.65	1,320,172
05 Feb 16	19.29000 -1.51	21.17	19.02	20.63	601,303
04 Feb 16	20.80000 +0.96	21.25	19.38	19.64	442,302
03 Feb 16	19.84000 -0.21	20.62	18.02	20.26	905,055
02 Feb 16	20.05000 -1.27	21.15	19.83	20.97	657,325
01 Feb 16	21.32000 +0.33	21.68	19.92	20.90	670,945
29 Jan 16	20.99000 +0.30	22.00	20.41	20.83	498,050
28 Jan 16	20.69000 -2.07	23.49	20.37	23.38	682,172
27 Jan 16	22.76000 -0.79	23.70	22.41	23.58	963,605
26 Jan 16	23.55000 +0.10	24.05	21.93	23.80	692,529
25 Jan 16	23.45000 +0.18	24.05	21.83	23.02	948,058
22 Jan 16	23.27000 +2.37	23.40	20.33	21.47	889,757
21 Jan 16	20.90000 +0.48	21.99	19.69	20.38	866,681
20 Jan 16	20.42000 +1.14	21.00	18.07	18.79	873,143
19 Jan 16	19.28000 -3.43	22.89	16.75	22.41	2,253,250
15 Jan 16	22.71000 -0.51	23.06	20.80	21.48	914,721
14 Jan 16	23.22000 +0.74	23.71	20.97	22.82	1,247,109
13 Jan 16	22.48000 -1.31	24.37	22.10	23.97	548,861
12 Jan 16	23.79000 +1.38	24.64	22.54	22.90	687,948
11 Jan 16	22.41000 -1.21	24.05	21.40	23.67	784,135
08 Jan 16	23.62000 -1.30	25.84	23.50	25.33	655,933
07 Jan 16	24.92000 -2.56	27.13	24.78	26.56	965,285
06 Jan 16	27.48000 -0.10	28.10	26.42	26.85	768,568
05 Jan 16	27.58000 +2.52	27.88	24.94	24.94	701,883
04 Jan 16	25.06000 -1.64	26.68	24.52	26.09	983,268
31 Dec 15	26.70000 -1.34	28.63	26.43	27.93	937,568
30 Dec 15	28.04000 -1.30	29.38	27.89	29.04	503,331
29 Dec 15	29.34000 +0.61	29.99	27.81	28.95	736,762
28 Dec 15	28.73000 +1.10	29.08	26.89	27.54	518,091
24 Dec 15	27.63000 +0.19	28.04	26.80	27.28	305,861
23 Dec 15	27.44000 -1.97	29.75	27.34	29.41	603,045
22 Dec 15	29.41000 +1.50	29.89	26.68	28.08	566,785
21 Dec 15	27.91000 +2.20	27.95	25.56	26.00	502,690
18 Dec 15	25.71000 -0.25	26.84	25.61	25.90	1,288,514
17 Dec 15	25.96000 -0.93	27.24	25.76	27.10	436,337
16 Dec 15	26.89000 +0.73	27.19	26.02	26.29	427,454
15 Dec 15	26.16000 +0.59	26.81	25.29	25.93	485,271
14 Dec 15	25.57000 -1.15	27.13	25.01	26.85	538,660
11 Dec 15	26.72000 -1.49	28.19	26.59	27.60	376,855
10 Dec 15	28.21000 +2.04	28.78	26.65	26.65	427,105
09 Dec 15	26.17000 -1.34	27.52	25.77	27.24	401,040
08 Dec 15	27.51000 +1.03	27.63	25.28	25.47	397,675
07 Dec 15	26.48000 -1.77	28.56	26.17	27.99	786,892
04 Dec 15	28.25000 +0.58	28.27	27.19	27.45	341,649
03 Dec 15	27.67000 -2.48	30.09	26.85	30.09	685,246
02 Dec 15	30.15000 -0.73	31.00	29.50	30.94	398,968
01 Dec 15	30.88000 +0.93	30.98	28.80	29.91	853,355
30 Nov 15	29.95000 +0.17	31.32	28.31	30.08	1,018,401
27 Nov 15	29.78000 -0.27	30.46	29.32	30.00	325,191
25 Nov 15	30.05000 +0.55	30.87	29.61	29.67	640,210
24 Nov 15	29.50000 +1.53	29.95	27.28	27.71	801,045
23 Nov 15	27.97000 +1.76	28.17	25.70	26.00	562,427
20 Nov 15	26.21000 -0.32	27.21	26.09	26.67	266,136
19 Nov 15	26.53000 -1.92	28.75	26.12	28.09	650,974
18 Nov 15	28.45000 +1.64	28.50	26.55	27.05	515,420
17 Nov 15	26.81000 +1.20	27.69	25.51	25.76	642,343
16 Nov 15	25.61000 +0.68	26.13	24.78	24.97	443,718
13 Nov 15	24.93000 -0.55	25.74	24.35	25.48	565,267
12 Nov 15	25.48000 -2.17	27.55	25.39	27.55	560,112
11 Nov 15	27.65000 -1.67	29.63	27.60	29.32	360,259
10 Nov 15	29.32000 +1.23	29.78	27.70	28.10	617,873
09 Nov 15	28.09000 +1.61	29.01	25.90	26.50	556,159
06 Nov 15	26.48000 -1.75	28.00	24.51	28.00	931,146
05 Nov 15	28.23000 -0.54	29.98	27.45	29.69	380,235
04 Nov 15	28.77000 -1.37	30.99	28.58	30.25	594,908
03 Nov 15	30.14000 +0.28	31.19	28.01	29.63	710,492
02 Nov 15	29.86000 +2.44	30.98	26.00	26.93	996,844
30 Oct 15	27.42000 -0.05	27.93	26.69	27.21	428,870
29 Oct 15	27.47000 -0.38	29.13	26.98	28.00	864,239
28 Oct 15	27.85000 +3.53	27.96	23.42	24.50	1,167,664
27 Oct 15	24.32000 +1.85	24.56	22.14	22.33	737,358
26 Oct 15	22.47000 +0.84	22.87	21.03	21.63	425,642
23 Oct 15	21.63000 +0.48	22.24	20.93	21.33	507,257
22 Oct 15	21.15000 -1.83	23.35	21.04	22.98	1,031,354
21 Oct 15	22.98000 +1.64	23.21	20.84	21.77	959,988
20 Oct 15	21.34000 -1.23	22.57	21.03	22.55	828,872
19 Oct 15	22.57000 -1.17	24.01	21.53	23.49	658,711
16 Oct 15	23.74000 -0.15	24.80	23.17	23.85	493,544
15 Oct 15	23.89000 +0.61	23.91	22.54	23.16	726,514
14 Oct 15	23.28000 -0.65	24.62	21.60	24.23	1,713,613
13 Oct 15	23.93000 -4.37	28.15	23.65	27.81	1,252,102
12 Oct 15	28.30000 +2.58	28.50	25.77	25.89	1,269,185
09 Oct 15	25.72000 -0.93	27.01	25.01	26.55	909,136
08 Oct 15	26.65000 +0.58	26.81	24.83	25.58	1,430,329
07 Oct 15	26.07000 +2.30	26.73	23.24	23.80	1,658,474
06 Oct 15	23.77000 -3.01	27.25	23.11	26.50	1,256,221
05 Oct 15	26.78000 -0.92	29.30	26.31	27.68	1,731,315
02 Oct 15	27.70000 +2.70	27.75	23.61	24.42	1,666,947
01 Oct 15	25.00000 +0.60	25.13	22.52	24.27	2,795,658
30 Sep 15	24.40000 +3.06	24.90	21.50	21.83	3,456,988
29 Sep 15	21.34000 -2.01	24.74	21.16	23.27	3,471,046
28 Sep 15	23.35000 -7.17	30.81	20.82	30.80	7,291,388
25 Sep 15	30.52000 -6.35	37.22	30.06	37.16	3,565,597
24 Sep 15	36.87000 -3.94	40.94	35.12	40.58	3,915,828
23 Sep 15	40.81000 +7.25	42.25	39.56	40.92	9,049,132
22 Sep 15	33.56000 -1.11	35.41	32.87	34.14	2,250,002
21 Sep 15	34.67000 -2.43	37.98	33.49	37.11	1,214,476
18 Sep 15	37.10000 +1.59	37.22	34.81	35.20	1,193,745
17 Sep 15	35.51000 -1.04	36.64	35.10	36.31	681,550
16 Sep 15	36.55000 -0.56	37.58	36.12	37.58	633,517
15 Sep 15	37.11000 +0.09	37.62	36.64	37.12	535,121
14 Sep 15	37.02000 -0.92	37.97	36.39	37.97	803,038
11 Sep 15	37.94000 -0.45	38.61	37.09	38.19	830,360
10 Sep 15	38.39000 -0.46	39.90	38.19	38.78	852,825
09 Sep 15	38.85000 -2.66	41.99	38.63	41.61	1,357,722
08 Sep 15	41.51000 +3.83	42.24	37.50	38.47	2,170,252
04 Sep 15	37.68000 +1.40	37.99	34.60	35.71	931,570
03 Sep 15	36.28000 -0.84	39.12	36.12	37.64	956,851
02 Sep 15	37.12000 +1.37	37.15	35.20	37.01	1,109,433
01 Sep 15	35.75000 -2.71	37.85	35.01	37.44	4,549,780
31 Aug 15	38.46000 +3.00	39.02	36.19	36.99	2,362,016
28 Aug 15	35.46000 +0.10	36.08	34.79	35.38	396,100
27 Aug 15	35.36000 +1.96	35.48	33.51	33.80	638,810
26 Aug 15	33.40000 +0.35	34.40	31.54	34.22	1,101,858
25 Aug 15	33.05000 -0.95	36.00	32.41	35.72	869,057
24 Aug 15	34.00000 -1.05	37.85	32.27	32.76	1,564,150
21 Aug 15	35.05000 +2.04	35.95	32.03	32.18	1,379,027
20 Aug 15	33.01000 +0.66	34.11	31.80	32.35	819,177
19 Aug 15	32.35000 +0.11	32.90	31.78	32.00	367,844
18 Aug 15	32.24000 +0.58	32.65	31.58	31.77	386,153
17 Aug 15	31.66000 +2.06	31.98	29.56	29.74	429,605
14 Aug 15	29.60000 -1.33	31.10	29.02	30.79	320,458
13 Aug 15	30.93000 +0.90	31.96	30.13	30.13	428,950
12 Aug 15	30.03000 +0.01	30.13	27.94	29.60	609,673
11 Aug 15	30.02000 -0.88	31.32	29.76	30.35	342,870
10 Aug 15	30.90000 -0.68	32.00	30.66	31.40	373,615
07 Aug 15	31.58000 +0.21	31.70	28.88	31.20	703,191
06 Aug 15	31.37000 -2.26	33.99	30.56	33.80	568,363
05 Aug 15	33.63000 +0.70	33.87	32.98	33.08	226,285
04 Aug 15	32.93000 -0.07	33.80	32.69	33.00	313,607
03 Aug 15	33.00000 +0.66	33.64	32.25	32.42	295,449
31 Jul 15	32.34000 +0.65	32.74	31.62	31.69	764,862
30 Jul 15	31.69000 -0.99	32.73	31.38	32.73	372,294
29 Jul 15	32.68000 -1.21	34.05	32.21	33.64	289,907
28 Jul 15	33.89000 +1.59	34.14	31.36	32.21	480,101
27 Jul 15	32.30000 +0.55	32.55	30.48	31.24	683,157
24 Jul 15	31.75000 -1.28	33.17	31.60	32.76	379,488
23 Jul 15	33.03000 -0.86	34.50	32.89	33.71	352,075
22 Jul 15	33.89000 +0.03	34.75	31.22	33.35	844,290
21 Jul 15	33.86000 -2.06	36.37	33.25	35.89	699,964
20 Jul 15	35.92000 +0.03	36.81	35.42	36.75	768,769
17 Jul 15	35.89000 +1.24	35.98	34.01	34.63	856,787
16 Jul 15	34.65000 +0.33	34.99	33.64	34.40	498,473
15 Jul 15	34.32000 +1.57	35.97	32.10	33.11	1,406,344
14 Jul 15	32.75000 +0.99	33.20	31.75	31.75	446,118
13 Jul 15	31.76000 -0.73	33.21	31.41	32.94	631,524
10 Jul 15	32.49000 +2.33	32.74	30.30	30.83	661,280
09 Jul 15	30.16000 +0.89	30.64	29.51	29.81	304,249
08 Jul 15	29.27000 -0.20	29.52	28.77	28.99	455,543
07 Jul 15	29.47000 +0.13	29.62	28.50	29.29	468,830
06 Jul 15	29.34000 -0.86	30.28	28.83	29.75	672,430
02 Jul 15	30.20000 -0.65	30.84	30.03	30.84	267,331
01 Jul 15	30.85000 -0.31	31.79	30.34	31.42	465,621
30 Jun 15	31.16000 +1.69	31.70	29.80	30.33	916,300
29 Jun 15	29.46500 -0.81	30.23	29.13	29.23	973,135
26 Jun 15	30.27000 +0.88	30.86	29.44	30.09	1,492,057
25 Jun 15	29.39000 -0.24	29.90	27.71	29.51	1,492,847
24 Jun 15	29.63000 -2.10	31.91	29.52	31.70	1,351,695
23 Jun 15	31.73000 -2.12	33.78	31.32	33.75	1,367,736
22 Jun 15	33.85000 +1.40	34.03	32.31	32.54	935,615
19 Jun 15	32.45000 +0.20	32.96	31.94	32.64	2,218,134
18 Jun 15	32.25000 +0.11	32.78	31.74	32.00	678,186
17 Jun 15	32.14000 +0.03	32.51	31.28	31.50	1,459,228
16 Jun 15	32.11000 +0.26	32.35	30.84	32.31	1,991,511
15 Jun 15	31.85000 +1.28	32.22	29.69	30.28	2,520,653
12 Jun 15	30.57000 +2.47	31.38	27.79	27.92	2,824,579
11 Jun 15	28.10000 -0.76	28.97	27.44	28.54	1,681,401
10 Jun 15	28.86000 +2.78	29.75	25.35	25.64	7,855,518
09 Jun 15	26.08000 -0.32	26.40	25.78	26.02	692,434
08 Jun 15	26.40000 +0.20	26.75	25.55	26.43	973,737
05 Jun 15	26.20000 -0.12	27.40	24.84	26.22	2,301,487
04 Jun 15	26.32000 -0.30	26.96	25.07	25.98	3,570,685
03 Jun 15	26.62000 +3.43	27.29	23.70	23.90	8,338,878
02 Jun 15	23.19000 -1.18	24.50	22.55	23.58	3,158,114
01 Jun 15	24.37000 +4.61	24.59	19.30	21.14	8,703,983
29 May 15	19.76000 +7.41	21.22	16.56	17.25	19,437,836
28 May 15	12.35000 +0.22	12.85	11.54	12.05	1,426,752
27 May 15	12.13000 +0.00	12.34	11.93	12.15	252,341
26 May 15	12.13000 -0.34	12.83	12.03	12.43	436,164
22 May 15	12.47000 -0.22	13.02	12.45	12.68	310,072
21 May 15	12.69000 +0.29	12.83	12.07	12.51	191,980
20 May 15	12.40000 -0.15	12.69	12.08	12.59	166,542
19 May 15	12.55000 -1.24	13.94	12.44	13.74	336,892
18 May 15	13.79000 -0.34	14.13	13.53	14.12	609,253
15 May 15	14.13000 +1.44	14.19	12.57	12.88	524,553
14 May 15	12.69000 +0.62	12.70	11.86	12.27	225,981
13 May 15	12.07000 -0.19	12.34	11.97	12.34	160,365
12 May 15	12.26000 +0.25	12.36	11.78	11.89	165,347
11 May 15	12.01000 -0.25	12.32	11.96	12.29	235,080
08 May 15	12.26000 +0.41	12.65	11.75	11.99	185,943
07 May 15	11.85000 +0.44	11.94	11.29	11.51	188,850
06 May 15	11.41000 +0.27	11.61	11.10	11.13	219,259
05 May 15	11.14000 -0.39	11.70	10.87	11.46	440,006
04 May 15	11.53000 +0.52	11.61	10.95	10.97	399,657
01 May 15	11.01000 +0.21	11.52	10.60	10.82	289,180
30 Apr 15	10.80000 -0.75	11.58	10.72	11.47	295,358
29 Apr 15	11.55000 -0.45	12.07	11.55	11.93	249,643
28 Apr 15	12.00000 -0.61	12.66	11.92	12.57	317,474
27 Apr 15	12.61000 -1.57	14.31	12.61	14.04	375,816
24 Apr 15	14.18000 -0.06	14.37	14.08	14.32	94,135
23 Apr 15	14.24000 +0.07	14.35	13.92	14.15	114,503
22 Apr 15	14.17000 -0.02	14.39	13.88	14.20	106,435
21 Apr 15	14.19000 +0.17	14.48	13.96	14.07	161,278
20 Apr 15	14.02000 +0.72	14.13	13.26	13.39	133,361
17 Apr 15	13.30000 -0.93	14.23	12.94	14.10	364,012
16 Apr 15	14.23000 -0.02	14.39	14.21	14.24	341,792
15 Apr 15	14.25000 -0.26	14.58	14.20	14.58	244,824
14 Apr 15	14.51000 -0.39	14.93	14.40	14.90	146,800
13 Apr 15	14.90000 +0.03	15.03	14.82	14.82	286,130
10 Apr 15	14.87000 +0.23	15.00	14.55	14.60	98,529
09 Apr 15	14.64000 +0.07	15.06	14.33	14.53	145,815
08 Apr 15	14.57000 +0.31	14.77	14.21	14.23	336,128
07 Apr 15	14.26000 +0.14	14.60	13.89	14.07	208,666
06 Apr 15	14.12000 +0.05	14.25	13.61	14.02	361,170
02 Apr 15	14.07000 -0.15	14.79	14.01	14.32	166,191
01 Apr 15	14.22000 -0.33	14.47	13.90	14.47	145,662
31 Mar 15	14.55000 +0.12	14.80	14.27	14.35	114,734
30 Mar 15	14.43000 +0.21	14.59	14.08	14.21	124,117
27 Mar 15	14.22000 +0.23	14.79	13.93	14.02	165,649
26 Mar 15	13.99000 -0.22	14.45	13.72	14.10	180,914
25 Mar 15	14.21000 -0.88	15.72	14.07	15.08	234,377
24 Mar 15	15.09000 -0.64	16.01	15.01	15.75	295,577
23 Mar 15	15.73000 -0.38	16.15	15.63	15.91	221,194
20 Mar 15	16.11000 -0.04	16.49	15.65	16.31	491,208
19 Mar 15	16.15000 +1.19	16.23	15.12	15.98	527,446
18 Mar 15	14.96000 +0.02	15.17	14.83	15.01	98,524
17 Mar 15	14.94000 +0.19	15.00	14.57	14.75	156,637
16 Mar 15	14.75000 +0.13	14.78	14.29	14.41	130,187
13 Mar 15	14.62000 +0.63	14.93	13.44	13.93	223,958
12 Mar 15	13.99000 -0.85	15.09	13.60	15.09	340,207
11 Mar 15	14.84000 +0.22	15.15	14.46	14.70	171,280
10 Mar 15	14.62000 +0.07	15.08	14.08	14.35	274,003
09 Mar 15	14.55000 -0.03	14.79	14.29	14.64	473,911
06 Mar 15	14.58000 -0.89	15.33	14.25	15.31	499,499
05 Mar 15	15.47000 +1.45	15.86	13.96	14.12	1,163,936
04 Mar 15	14.02000 +1.00	14.09	12.77	12.93	451,432
03 Mar 15	13.02000 -0.31	13.47	12.92	13.34	165,976
02 Mar 15	13.33000 +0.34	13.48	12.89	13.00	275,883
27 Feb 15	12.99000 +0.41	13.18	12.31	12.50	426,704
26 Feb 15	12.58000 +1.01	12.88	11.50	11.55	283,011
25 Feb 15	11.57000 +0.30	11.69	11.24	11.33	308,211
24 Feb 15	11.27000 +0.13	11.47	10.99	11.18	410,774
23 Feb 15	11.14000 +0.07	11.39	10.97	11.06	88,952
20 Feb 15	11.07000 -0.18	11.38	10.95	11.28	209,935
19 Feb 15	11.25000 +0.30	11.49	10.81	10.91	149,572
18 Feb 15	10.95000 +0.52	11.05	10.31	10.46	175,938
17 Feb 15	10.43000 +0.14	10.81	9.98	10.20	128,232
13 Feb 15	10.29000 +0.39	10.39	9.73	9.88	168,529
12 Feb 15	9.90000 +0.76	10.00	9.06	9.19	201,887
11 Feb 15	9.14000 -0.19	9.80	8.96	9.27	211,438
10 Feb 15	9.33000 +0.33	9.52	8.93	9.10	127,678
09 Feb 15	9.00000 +0.72	9.50	8.10	8.41	231,645
06 Feb 15	8.28000 -0.02	8.59	8.20	8.30	63,452
05 Feb 15	8.30000 +0.16	8.43	8.02	8.17	62,184
04 Feb 15	8.14000 -0.19	8.46	8.07	8.26	94,038
03 Feb 15	8.33000 +0.26	8.44	7.91	8.08	64,088
02 Feb 15	8.07000 +0.17	8.31	7.88	7.93	49,197
30 Jan 15	7.90000 -0.46	8.61	7.86	8.27	216,664
29 Jan 15	8.36000 -0.02	8.53	7.97	8.42	118,554
28 Jan 15	8.38000 -0.17	8.64	8.08	8.61	95,983
27 Jan 15	8.55000 +0.19	8.72	8.19	8.19	78,305
26 Jan 15	8.36000 +0.11	8.59	7.99	8.25	106,939
23 Jan 15	8.25000 +0.42	8.28	7.72	7.72	122,960
22 Jan 15	7.83000 +0.35	7.95	7.09	7.55	113,286
21 Jan 15	7.48000 -0.51	8.12	7.41	7.99	117,511
20 Jan 15	7.99000 +0.04	8.10	7.59	7.93	103,040
16 Jan 15	7.95000 -0.01	7.99	7.64	7.90	111,250
15 Jan 15	7.96000 -0.59	8.74	7.77	8.53	188,792
14 Jan 15	8.55000 -0.62	9.29	8.51	9.06	132,920
13 Jan 15	9.17000 -0.04	9.37	8.80	9.32	92,049
12 Jan 15	9.21000 -0.16	9.39	9.16	9.39	28,638
09 Jan 15	9.37000 -0.04	9.59	9.11	9.45	35,388
08 Jan 15	9.41000 -0.06	9.60	9.26	9.60	59,056
07 Jan 15	9.47000 +0.05	9.53	9.12	9.48	56,460
06 Jan 15	9.42000 -0.42	9.93	9.24	9.90	121,452
05 Jan 15	9.84000 -0.13	10.19	9.68	9.91	104,676
02 Jan 15	9.97000 -0.09	10.18	9.79	10.18	125,608
31 Dec 14	10.06000 -0.17	10.40	9.92	10.40	155,057
30 Dec 14	10.23000 +0.19	10.49	9.67	10.14	50,115
29 Dec 14	10.04000 +0.29	10.22	9.69	9.69	88,602
26 Dec 14	9.75000 +0.00	9.83	9.64	9.82	66,944
24 Dec 14	9.75000 +0.02	10.00	9.68	9.79	25,002
23 Dec 14	9.73000 +0.01	10.09	9.59	9.80	128,705
22 Dec 14	9.72000 +0.45	9.79	9.13	9.27	171,524
19 Dec 14	9.27000 -0.03	9.36	9.17	9.28	157,849
18 Dec 14	9.30000 +0.05	9.43	9.26	9.40	115,974
17 Dec 14	9.25000 +0.19	9.43	9.08	9.11	134,894
16 Dec 14	9.06000 -0.01	9.49	9.00	9.01	110,007
15 Dec 14	9.07000 +0.02	9.44	9.00	9.13	209,668
12 Dec 14	9.05000 +0.38	9.20	8.53	8.53	210,778
11 Dec 14	8.67000 +0.56	8.77	8.13	8.15	135,603
10 Dec 14	8.11000 +0.36	8.24	7.30	7.76	739,685
09 Dec 14	7.75000 +0.20	7.92	7.39	7.43	146,465
08 Dec 14	7.55000 -0.15	7.70	7.49	7.70	106,746
05 Dec 14	7.70000 +0.09	7.84	7.59	7.69	43,112
04 Dec 14	7.61000 -0.20	7.88	7.56	7.87	70,372
03 Dec 14	7.81000 -0.04	7.97	7.56	7.83	68,245
02 Dec 14	7.85000 +0.26	7.98	7.55	7.69	70,673
01 Dec 14	7.59000 -0.12	7.85	7.54	7.71	82,065
28 Nov 14	7.71000 -0.17	7.99	7.56	7.93	42,784
26 Nov 14	7.88000 +0.27	7.90	7.39	7.64	43,179
25 Nov 14	7.61000 -0.38	8.03	7.32	8.03	103,702
24 Nov 14	7.99000 -0.06	8.46	7.68	8.04	153,403
21 Nov 14	8.05000 +0.16	8.14	7.93	8.06	33,804
20 Nov 14	7.89000 +0.27	7.97	7.48	7.58	73,047
19 Nov 14	7.62000 -0.41	8.07	7.60	7.98	73,504
18 Nov 14	8.03000 +0.06	8.19	7.84	8.00	50,609
17 Nov 14	7.97000 +0.17	8.25	7.77	7.81	85,509
14 Nov 14	7.80000 -0.21	8.04	7.80	8.04	67,991
13 Nov 14	8.01000 -0.27	8.44	8.00	8.27	66,502
12 Nov 14	8.28000 +0.12	8.33	7.92	7.96	76,985
11 Nov 14	8.16000 +0.23	8.24	7.80	7.90	91,205
10 Nov 14	7.93000 +0.50	7.97	7.34	7.42	92,332
07 Nov 14	7.43000 +0.04	7.69	7.12	7.38	169,747
06 Nov 14	7.39000 -0.50	8.02	7.19	7.97	261,947
05 Nov 14	7.89000 -0.49	8.60	7.79	8.46	107,991
04 Nov 14	8.38000 -0.56	9.12	8.34	8.95	131,152
03 Nov 14	8.94000 +0.12	9.31	8.78	8.78	97,427
31 Oct 14	8.82000 -0.01	9.09	8.53	9.04	154,366
30 Oct 14	8.83000 +0.49	8.84	8.22	8.30	89,950
29 Oct 14	8.34000 +0.27	8.47	7.84	8.11	91,958
28 Oct 14	8.07000 +0.51	8.07	7.47	7.64	101,939
27 Oct 14	7.56000 -0.37	7.85	7.25	7.85	101,646
24 Oct 14	7.93000 +0.54	7.96	7.34	7.41	77,045
23 Oct 14	7.39000 +0.19	7.55	7.17	7.20	117,709
22 Oct 14	7.20000 -0.06	7.53	7.15	7.26	77,826
21 Oct 14	7.26000 -0.10	7.44	7.20	7.34	77,267
20 Oct 14	7.36000 +0.18	7.50	7.11	7.12	206,054
17 Oct 14	7.18000 -0.26	7.63	7.16	7.57	87,358
16 Oct 14	7.44000 +0.25	7.58	7.02	7.06	186,401
15 Oct 14	7.19000 -0.07	7.30	6.86	7.18	284,188
14 Oct 14	7.25500 +0.06	7.34	6.90	7.34	179,352
13 Oct 14	7.20000 +0.13	7.36	6.51	7.05	167,070
10 Oct 14	7.07000 -0.18	7.33	6.99	7.18	146,083
09 Oct 14	7.25500 -0.26	7.55	6.83	7.55	241,815
08 Oct 14	7.52000 +0.03	7.71	7.15	7.48	141,221
07 Oct 14	7.49000 -0.20	7.76	7.35	7.69	153,759
06 Oct 14	7.69000 -0.38	8.10	7.61	8.10	103,198
03 Oct 14	8.07000 -0.18	8.31	7.95	8.31	205,394
02 Oct 14	8.25000 +0.18	8.36	7.71	8.10	191,725
01 Oct 14	8.07000 -0.26	8.49	8.02	8.32	109,374
30 Sep 14	8.33000 -0.44	8.88	8.26	8.80	146,087
29 Sep 14	8.77000 +0.33	8.94	8.26	8.33	134,019
26 Sep 14	8.44000 -0.05	8.64	8.22	8.57	110,793
25 Sep 14	8.49000 -0.13	8.72	8.39	8.70	95,709
24 Sep 14	8.62000 +0.06	8.65	8.42	8.56	122,785
23 Sep 14	8.56000 -0.16	8.87	8.52	8.80	112,800
22 Sep 14	8.72000 +0.03	8.84	8.45	8.51	115,300
19 Sep 14	8.69000 -0.47	9.23	8.50	9.23	165,600
18 Sep 14	9.16000 +0.00	9.35	9.00	9.21	496,600
17 Sep 14	9.16000 +0.43	9.24	8.77	8.86	103,200
16 Sep 14	8.73000 +0.12	8.96	8.40	8.60	63,300
15 Sep 14	8.61000 -0.44	9.03	8.51	9.03	169,800
12 Sep 14	9.05000 -0.31	9.49	8.75	9.31	167,100
11 Sep 14	9.36000 -0.05	9.59	9.31	9.31	115,900
10 Sep 14	9.41000 -0.03	9.49	9.19	9.44	42,900
09 Sep 14	9.44000 -0.17	9.70	9.20	9.58	91,300
08 Sep 14	9.61000 +0.35	9.71	9.10	9.34	57,200
05 Sep 14	9.26000 -0.09	9.44	8.94	9.30	73,600
04 Sep 14	9.35000 -0.14	9.59	9.32	9.50	38,800
03 Sep 14	9.49000 -0.07	9.77	9.43	9.60	129,200
02 Sep 14	9.56000 +0.17	9.77	9.33	9.39	88,100
29 Aug 14	9.39000 +0.10	9.43	9.16	9.33	95,100
28 Aug 14	9.29000 -0.10	9.46	9.14	9.33	103,400
27 Aug 14	9.39000 -0.40	9.88	9.15	9.78	132,500
26 Aug 14	9.79000 +0.46	9.83	9.39	9.39	183,600
25 Aug 14	9.33000 +0.14	9.36	8.75	9.22	101,600
22 Aug 14	9.19000 +0.39	9.28	8.62	8.79	127,700
21 Aug 14	8.80000 -0.15	8.96	8.57	8.96	78,100
20 Aug 14	8.95000 -0.31	9.37	8.91	9.20	75,800
19 Aug 14	9.26000 +0.03	9.50	9.08	9.28	76,100
18 Aug 14	9.23000 +0.22	9.25	8.90	9.11	81,500
15 Aug 14	9.01000 +0.05	9.38	8.91	9.00	120,400
14 Aug 14	8.96000 +0.04	9.00	8.86	8.93	66,900
13 Aug 14	8.92000 +0.11	8.96	8.65	8.82	57,500
12 Aug 14	8.81000 -0.05	9.11	8.73	8.80	73,600
11 Aug 14	8.86000 +0.21	8.93	8.66	8.72	108,000
08 Aug 14	8.65000 +0.03	8.93	8.40	8.62	159,700
07 Aug 14	8.62000 +0.18	9.03	8.50	8.51	219,600
06 Aug 14	8.44000 -0.10	8.56	8.24	8.44	197,700
05 Aug 14	8.54000 -0.23	8.81	8.28	8.72	275,900
04 Aug 14	8.77000 +0.22	8.84	8.30	8.59	203,000
01 Aug 14	8.55000 -0.24	8.85	8.31	8.83	212,500
31 Jul 14	8.79000 -0.55	9.44	8.68	9.30	474,200
30 Jul 14	9.34000 +0.14	9.47	9.07	9.30	134,000
29 Jul 14	9.20000 +0.22	9.28	8.87	9.05	140,200
28 Jul 14	8.98000 -0.18	9.16	8.76	9.16	103,800
25 Jul 14	9.16000 +0.03	9.21	8.91	9.05	117,100
24 Jul 14	9.13000 -0.08	9.35	8.99	9.27	98,900
23 Jul 14	9.21000 -0.12	9.45	9.15	9.35	96,900
22 Jul 14	9.33000 +0.33	9.49	8.93	9.04	101,700
21 Jul 14	9.00000 +0.05	9.22	8.75	9.01	123,500
18 Jul 14	8.95000 +0.12	9.09	8.32	8.81	454,000
17 Jul 14	8.83000 -0.51	9.35	8.74	9.35	333,900
16 Jul 14	9.34000 -0.43	9.85	9.31	9.85	167,400
15 Jul 14	9.77000 -0.48	10.42	9.70	10.25	184,100
14 Jul 14	10.25000 +0.20	10.57	9.95	10.14	233,300
11 Jul 14	10.05000 -0.23	10.46	9.97	10.31	229,700
10 Jul 14	10.28000 +0.01	10.33	9.66	10.15	292,800
09 Jul 14	10.27000 -0.08	10.54	10.03	10.40	135,100
08 Jul 14	10.35000 -0.91	11.20	10.30	11.20	310,900
07 Jul 14	11.26000 -0.81	12.53	11.16	12.03	239,400
03 Jul 14	12.07000 -0.39	12.61	11.91	12.51	113,300
02 Jul 14	12.46000 +0.08	12.70	12.17	12.36	133,600
01 Jul 14	12.38000 +0.06	12.70	12.09	12.33	163,500
30 Jun 14	12.32000 +0.40	12.63	12.04	12.06	286,700
27 Jun 14	11.92000 +0.04	12.66	11.76	11.95	2,583,800
26 Jun 14	11.88000 +0.24	11.94	11.65	11.68	229,300
25 Jun 14	11.64000 -1.13	11.79	11.30	11.75	1,521,500
24 Jun 14	12.77000 -0.24	13.44	12.59	13.07	168,800
23 Jun 14	13.01000 +0.06	13.73	12.68	12.89	221,300
20 Jun 14	12.95000 +0.90	13.05	12.14	12.14	310,800
19 Jun 14	12.05000 +0.27	12.10	11.67	11.81	111,000
18 Jun 14	11.78000 +0.30	11.82	11.13	11.52	140,300
17 Jun 14	11.48000 +0.16	11.72	11.29	11.43	56,100
16 Jun 14	11.32000 +0.43	11.39	10.83	10.84	90,100
13 Jun 14	10.89000 +0.23	10.98	10.69	10.69	58,600
12 Jun 14	10.66000 +0.21	10.80	10.26	10.46	106,700
11 Jun 14	10.45000 -0.07	10.82	10.28	10.45	62,800
10 Jun 14	10.52000 -0.07	11.00	10.26	10.55	119,700
09 Jun 14	10.59000 -0.02	11.01	10.20	10.50	117,400
06 Jun 14	10.61000 -0.19	11.33	10.47	10.80	120,200
05 Jun 14	10.80000 -0.36	11.28	10.02	11.27	211,400
04 Jun 14	11.16000 -0.68	11.99	11.11	11.77	70,000
03 Jun 14	11.84000 +0.08	11.91	11.34	11.67	76,300
02 Jun 14	11.76000 -0.18	12.10	11.00	11.84	110,200
30 May 14	11.94000 +0.06	12.38	11.53	11.83	69,500
29 May 14	11.88000 +0.15	11.99	11.39	11.74	69,700
28 May 14	11.73000 -0.03	11.99	11.44	11.84	93,100
27 May 14	11.76000 +0.61	11.85	11.10	11.14	90,700
23 May 14	11.15000 -0.28	11.69	11.07	11.40	41,900
22 May 14	11.43000 +0.26	11.51	10.89	11.16	64,800
21 May 14	11.17000 -0.05	11.71	11.10	11.31	39,800
20 May 14	11.22000 +0.25	11.79	10.82	11.07	113,700
19 May 14	10.97000 -0.77	11.85	10.80	11.67	135,300
16 May 14	11.74000 +0.79	12.38	10.74	10.92	91,800
15 May 14	10.95000 -0.41	11.46	10.66	11.35	88,900
14 May 14	11.36000 -0.08	11.59	11.04	11.57	52,200
13 May 14	11.44000 -0.10	11.60	10.61	11.39	75,300
12 May 14	11.54000 +0.23	11.73	11.21	11.29	59,200
09 May 14	11.31000 -0.68	11.87	11.04	11.87	116,800
08 May 14	11.99000 -0.46	12.99	11.64	12.99	115,100
07 May 14	12.45000 -0.20	12.90	11.76	12.67	107,600
06 May 14	12.65000 +0.03	12.98	12.40	12.64	98,700
05 May 14	12.62000 -0.13	12.92	12.31	12.36	35,700
02 May 14	12.75000 +0.26	12.94	12.30	12.56	62,100
01 May 14	12.49000 +0.44	12.68	11.89	11.98	41,300
30 Apr 14	12.05000 +0.14	12.48	11.61	11.82	34,700
29 Apr 14	11.91000 -0.22	12.33	11.66	12.26	60,700
28 Apr 14	12.13000 +0.22	12.55	11.18	12.04	53,300
25 Apr 14	11.91000 -0.36	13.00	11.85	12.13	31,900
24 Apr 14	12.27000 +0.18	12.49	11.72	12.18	57,100
23 Apr 14	12.09000 -0.15	12.47	12.01	12.28	34,900
22 Apr 14	12.24000 +0.34	12.36	11.80	12.00	29,600
21 Apr 14	11.90000 +0.22	12.62	11.35	11.56	41,000
17 Apr 14	11.68000 +0.45	11.96	11.25	11.25	47,300
16 Apr 14	11.23000 -0.11	11.70	11.01	11.36	84,600
15 Apr 14	11.34000 -0.30	11.81	10.78	11.69	113,400
14 Apr 14	11.64000 +0.10	12.07	11.28	11.56	198,100
11 Apr 14	11.54000 -0.65	12.45	11.22	12.14	213,900
10 Apr 14	12.19000 -0.73	12.92	11.92	12.92	141,100
09 Apr 14	12.92000 +0.45	12.95	12.15	12.51	79,500
08 Apr 14	12.47000 -1.06	13.70	12.30	13.51	151,100
07 Apr 14	13.53000 -0.46	14.36	13.36	13.89	146,400
04 Apr 14	13.99000 -0.65	14.99	13.76	14.76	79,000
03 Apr 14	14.64000 -0.37	15.25	14.06	14.95	80,700
02 Apr 14	15.01000 +0.06	15.50	14.48	14.93	141,700
01 Apr 14	14.95000 +1.04	15.18	13.72	13.72	135,900
31 Mar 14	13.91000 +0.24	14.14	13.36	13.42	46,800
28 Mar 14	13.67000 -0.45	14.55	13.22	14.18	64,500
27 Mar 14	14.12000 +0.44	14.45	13.50	13.65	96,700
26 Mar 14	13.68000 +0.12	14.00	13.13	13.57	132,200
25 Mar 14	13.56000 -0.70	14.18	13.40	14.09	213,100
24 Mar 14	14.26000 -0.49	14.84	13.74	14.78	108,300
21 Mar 14	14.75000 -0.75	15.65	14.25	15.50	335,500
20 Mar 14	15.50000 -0.15	15.82	15.30	15.75	98,300
19 Mar 14	15.65000 +0.47	15.80	15.11	15.15	88,600
18 Mar 14	15.18000 +0.16	15.53	14.66	15.24	131,000
17 Mar 14	15.02000 +0.12	15.45	14.67	14.89	268,700
14 Mar 14	14.90000 +0.23	14.99	14.57	14.67	83,800
13 Mar 14	14.67000 +0.30	14.74	14.47	14.53	128,400
12 Mar 14	14.37000 -0.23	14.60	14.24	14.50	111,000
11 Mar 14	14.60000 +0.13	14.90	14.10	14.48	91,900
10 Mar 14	14.47000 +0.04	14.50	13.88	14.30	101,800
07 Mar 14	14.43000 +0.47	14.50	13.55	13.95	58,300
06 Mar 14	13.96000 -0.52	14.75	13.88	14.75	69,000
05 Mar 14	14.48000 -0.10	14.83	14.16	14.83	69,200
04 Mar 14	14.58000 +0.41	14.89	14.26	14.26	169,600
03 Mar 14	14.17000 +0.14	14.35	13.55	13.56	124,700
28 Feb 14	14.03000 -0.33	14.35	13.75	14.00	79,800
27 Feb 14	14.36000 +0.43	14.41	13.90	13.95	176,600
26 Feb 14	13.93000 -0.06	14.19	13.56	14.05	37,800
25 Feb 14	13.99000 +0.14	14.16	13.50	13.85	224,000
24 Feb 14	13.85000 +0.27	14.10	13.40	13.74	75,200
21 Feb 14	13.58000 -0.07	13.74	13.30	13.69	30,900
20 Feb 14	13.65000 +0.40	13.73	12.40	13.29	67,100
19 Feb 14	13.25000 +0.34	13.25	12.50	12.50	77,400
18 Feb 14	12.91000 +1.06	13.00	11.50	12.06	127,600
14 Feb 14	11.85000 +0.63	12.20	10.70	11.35	82,300
13 Feb 14	11.22000 +0.12	11.35	10.90	11.10	46,000
12 Feb 14	11.10000 -0.23	11.80	11.01	11.80	31,600
11 Feb 14	11.33000 -0.26	11.49	11.10	11.43	18,300
10 Feb 14	11.59000 +0.21	12.00	11.33	11.33	24,500
07 Feb 14	11.38000 -0.17	11.82	11.30	11.75	20,200
06 Feb 14	11.55000 +0.04	11.68	11.30	11.49	23,600
05 Feb 14	11.51000 -0.59	12.20	11.39	12.20	14,100
04 Feb 14	12.10000 +0.05	12.20	11.90	12.02	33,300
03 Feb 14	12.05000 -0.14	12.49	11.89	12.37	115,700
31 Jan 14	12.19000 +0.36	12.35	11.88	11.88	29,600
30 Jan 14	11.83000 -0.17	12.46	11.53	12.46	32,300
29 Jan 14	12.00000 -0.05	12.37	11.47	12.34	66,000
28 Jan 14	12.05000 +0.55	12.38	11.74	11.96	173,000
27 Jan 14	11.50000 -1.00	12.38	10.10	10.28	149,900
24 Jan 14	12.50000 -0.20	12.75	12.40	12.70	123,100
23 Jan 14	12.70000 +0.40	12.70	12.00	12.20	32,100
22 Jan 14	12.30000 +0.30	12.50	11.90	12.00	175,900
21 Jan 14	12.00000 +0.42	12.00	10.15	10.50	122,000
17 Jan 14	11.58000 -0.82	12.60	10.80	12.55	53,300
16 Jan 14	12.40000 +1.85	13.00	10.75	10.75	70,000
15 Jan 14	10.55000 +0.65	10.90	10.00	10.00	40,500
14 Jan 14	9.90000 -0.10	10.00	9.00	10.00	8,500
13 Jan 14	10.00000 +1.19	10.25	8.80	10.00	360,000
10 Jan 14	8.80600 +0.01	9.18	8.42	8.50	29,700
09 Jan 14	8.80000 +0.20	8.90	8.60	8.60	26,900
08 Jan 14	8.60000 -0.10	8.80	8.60	8.60	30,400
07 Jan 14	8.70000 -0.31	9.10	8.60	9.10	42,100
06 Jan 14	9.01000 +0.01	9.40	9.00	9.20	11,700
03 Jan 14	9.00000 -0.20	9.20	8.90	9.10	22,700
02 Jan 14	9.20000 +0.30	9.40	9.00	9.40	44,500
31 Dec 13	8.90000 +0.10	9.20	8.80	9.20	51,700
30 Dec 13	8.80000 -0.40	9.20	8.64	8.92	3,800
27 Dec 13	9.20000 +0.20	9.40	8.92	8.92	6,900
26 Dec 13	9.00000 +0.42	9.10	8.41	8.41	7,600
24 Dec 13	8.58000 -0.02	8.60	8.28	8.60	16,200
23 Dec 13	8.60000 -0.20	9.20	8.40	8.80	8,800
20 Dec 13	8.80000 +0.40	8.90	8.22	8.22	12,000
19 Dec 13	8.40000 +0.00	8.40	8.30	8.40	13,700
18 Dec 13	8.40000 -0.20	8.60	8.20	8.60	32,500
17 Dec 13	8.60000 -0.30	9.00	8.60	8.95	5,800
16 Dec 13	8.90000 +0.25	9.00	8.60	8.65	8,200
13 Dec 13	8.65000 -0.15	9.00	8.30	8.50	14,800
12 Dec 13	8.80000 -0.10	9.10	8.60	9.00	23,900
11 Dec 13	8.90200 -0.20	9.10	8.90	9.10	3,600
10 Dec 13	9.10000 +0.00	9.10	8.90	9.00	4,300
09 Dec 13	9.10000 +0.00	9.10	8.90	9.10	23,100
06 Dec 13	9.10000 +0.10	9.10	8.92	9.10	44,300
05 Dec 13	9.00000 -0.20	9.20	8.92	9.00	12,000
04 Dec 13	9.20000 -0.10	9.20	8.80	9.20	41,000
03 Dec 13	9.30000 +0.02	9.40	9.10	9.34	41,900
02 Dec 13	9.28000 +0.08	9.40	9.02	9.20	32,100
29 Nov 13	9.20000 -0.20	9.40	9.02	9.40	2,200
27 Nov 13	9.40000 +0.00	9.50	9.00	9.40	14,900
26 Nov 13	9.40000 +0.10	9.50	8.90	9.20	36,400
25 Nov 13	9.30000 -0.20	9.50	9.10	9.50	14,600
22 Nov 13	9.50000 +0.60	9.50	8.80	8.90	22,800
21 Nov 13	8.90000 +0.25	9.20	8.60	8.60	78,600
20 Nov 13	8.65000 -0.85	9.42	8.40	8.60	202,900
19 Nov 13	9.50000 -0.10	9.70	9.50	9.60	10,800
18 Nov 13	9.60000 -0.30	9.98	9.60	9.90	3,200
15 Nov 13	9.90000 -0.10	10.00	9.50	10.00	22,600
14 Nov 13	10.00000 +0.61	10.00	9.39	9.39	10,500
13 Nov 13	9.39000 +0.09	10.00	9.20	9.40	46,900
12 Nov 13	9.30000 +0.10	9.30	9.12	9.24	36,900
11 Nov 13	9.20000 +0.00	9.35	9.20	9.24	23,700
08 Nov 13	9.20000 -0.20	9.40	9.10	9.40	12,400
07 Nov 13	9.40000 +0.10	9.40	9.20	9.20	53,900
06 Nov 13	9.30000 +0.10	9.40	9.00	9.10	29,600
05 Nov 13	9.20000 +0.00	9.30	9.10	9.10	47,300
04 Nov 13	9.20000 -0.20	9.40	9.00	9.20	12,300
01 Nov 13	9.40000 +0.20	9.40	9.10	9.20	14,600
31 Oct 13	9.20000 +0.00	9.40	9.14	9.20	20,800
30 Oct 13	9.20000 +0.00	9.30	8.60	9.28	111,800
29 Oct 13	9.20000 +0.30	9.60	9.00	9.40	61,000
28 Oct 13	8.90000 -0.30	9.28	8.80	9.28	7,100
25 Oct 13	9.20000 +0.00	9.30	9.00	9.20	84,000
24 Oct 13	9.20000 +0.75	9.20	8.45	8.45	169,000
23 Oct 13	8.45000 -0.15	8.80	8.45	8.65	17,400
22 Oct 13	8.60000 +0.00	8.70	8.40	8.42	20,800
21 Oct 13	8.60000 +0.30	8.60	8.35	8.60	19,400
18 Oct 13	8.30000 +0.00	8.60	8.20	8.20	19,200
17 Oct 13	8.30000 +0.15	8.60	8.15	8.15	52,000
16 Oct 13	8.15000 +0.05	8.16	8.00	8.10	18,100
15 Oct 13	8.10000 +1.06	8.10	7.40	7.50	103,600
14 Oct 13	7.04000 -0.21	7.60	7.02	7.25	11,900
11 Oct 13	7.25000 -0.11	7.60	7.25	7.30	310,500
10 Oct 13	7.36000 +0.38	7.60	6.90	7.00	273,000
09 Oct 13	6.98000 -0.02	7.10	6.70	6.86	46,300
08 Oct 13	7.00000 +0.30	7.18	6.71	7.18	15,600
07 Oct 13	6.70200 -0.20	7.20	6.62	6.90	17,200
04 Oct 13	6.90000 -0.10	7.20	6.80	7.00	25,800
03 Oct 13	7.00000 +0.04	7.20	6.80	6.80	13,900
02 Oct 13	6.96000 +0.01	7.18	6.90	6.90	8,000
01 Oct 13	6.95000 +0.25	7.20	6.70	6.70	34,600
30 Sep 13	6.70000 -0.18	7.00	6.60	6.80	16,600
27 Sep 13	6.88000 -0.42	7.30	6.80	7.30	27,600
26 Sep 13	7.30000 +0.32	7.30	6.98	6.98	9,200
25 Sep 13	6.98000 +0.02	7.00	6.80	7.00	7,500
24 Sep 13	6.96000 +0.26	7.00	6.50	7.00	14,800
23 Sep 13	6.70000 -0.60	7.30	6.48	7.30	14,700
20 Sep 13	7.30000 +0.32	7.40	6.80	7.00	23,300
19 Sep 13	6.98000 +0.40	7.00	6.40	6.58	45,900
18 Sep 13	6.58000 -0.02	6.70	6.40	6.60	15,600
17 Sep 13	6.60000 +0.10	6.80	6.40	6.70	70,500
16 Sep 13	6.50000 -0.66	7.20	6.40	7.20	50,300
13 Sep 13	7.16000 -0.04	7.60	7.00	7.06	73,700
12 Sep 13	7.20000 +0.10	7.40	7.06	7.10	55,600
11 Sep 13	7.10000 -0.10	7.60	7.02	7.20	22,400
10 Sep 13	7.20000 -0.60	7.80	7.10	7.30	97,400
09 Sep 13	7.80000 -0.20	8.20	7.74	7.80	11,700
06 Sep 13	8.00000 -0.22	8.20	8.00	8.20	12,500
05 Sep 13	8.22000 +0.07	8.30	8.00	8.00	88,000
04 Sep 13	8.15000 -0.05	8.20	7.64	8.10	12,000
03 Sep 13	8.20000 +0.00	8.20	8.10	8.20	26,800
30 Aug 13	8.20000 -0.06	8.40	8.04	8.26	7,300
29 Aug 13	8.26000 -0.04	8.60	8.20	8.60	4,700
28 Aug 13	8.30000 +0.10	8.30	8.02	8.10	96,600
27 Aug 13	8.20000 +0.02	8.20	8.00	8.00	60,000
26 Aug 13	8.18000 -0.12	8.33	8.00	8.30	22,800
23 Aug 13	8.30000 +0.04	8.60	8.00	8.20	29,800
22 Aug 13	8.25800 +0.06	8.36	8.00	8.20	5,700
21 Aug 13	8.20000 -0.20	8.20	8.00	8.20	3,800
20 Aug 13	8.40000 +0.00	8.40	8.00	8.40	13,400
19 Aug 13	8.40000 +0.52	8.60	7.98	7.98	12,400
16 Aug 13	7.88000 +0.08	7.98	7.50	7.80	10,500
15 Aug 13	7.80000 +0.30	8.00	7.40	7.80	30,400
14 Aug 13	7.50000 -0.40	8.00	6.80	8.00	44,500
13 Aug 13	7.90000 -0.80	8.70	7.90	8.70	23,500
12 Aug 13	8.70000 -0.37	9.00	8.40	8.80	61,400
09 Aug 13	9.06800 +0.47	9.07	8.60	8.60	40,300
08 Aug 13	8.60000 -0.60	9.40	8.42	9.40	94,500
07 Aug 13	9.20000 +0.20	9.30	8.80	9.20	7,000
06 Aug 13	9.00000 -0.50	9.50	8.60	9.50	19,800
05 Aug 13	9.50000 +0.10	9.60	9.40	9.40	14,900
02 Aug 13	9.40000 +0.00	9.40	9.10	9.30	16,300
01 Aug 13	9.40000 +0.10	9.50	9.02	9.34	28,700
31 Jul 13	9.30000 +0.10	9.50	9.00	9.00	29,800
30 Jul 13	9.20000 -0.20	9.50	9.20	9.20	4,600
29 Jul 13	9.40000 +0.00	10.00	9.30	10.00	7,700
26 Jul 13	9.40000 +0.00	9.60	9.40	9.40	9,900
25 Jul 13	9.40000 +0.00	9.60	9.22	9.35	82,200
24 Jul 13	9.40000 +0.00	9.60	9.20	9.40	26,800
23 Jul 13	9.40000 +0.40	9.40	9.20	9.40	50,500
22 Jul 13	9.00000 +0.20	9.00	8.50	8.50	14,300
19 Jul 13	8.80000 -0.10	9.10	8.50	9.10	8,300
18 Jul 13	8.90000 -0.10	9.20	8.60	8.80	16,800
17 Jul 13	9.00000 -0.20	9.40	9.00	9.40	7,700
16 Jul 13	9.20000 +0.20	9.60	9.00	9.00	12,900
15 Jul 13	9.00000 +0.06	9.00	8.40	8.94	20,900
12 Jul 13	8.94000 +0.54	8.94	8.20	8.50	35,700
11 Jul 13	8.40000 +0.60	8.60	7.80	7.80	21,100
10 Jul 13	7.80000 +0.52	7.90	7.40	7.60	34,900
09 Jul 13	7.28000 +0.08	7.30	7.10	7.20	62,100
08 Jul 13	7.20000 -0.60	7.82	7.00	7.82	40,300
05 Jul 13	7.80000 +0.50	7.80	7.30	7.40	14,900
03 Jul 13	7.30000 +0.10	8.80	7.20	8.80	6,800
02 Jul 13	7.20000 +0.00	7.50	6.80	7.20	94,100
01 Jul 13	7.20000 +0.02	7.20	7.00	7.04	42,000
28 Jun 13	7.18000 +0.04	7.20	7.04	7.10	20,700
27 Jun 13	7.14000 -0.06	7.50	7.04	7.20	12,600
26 Jun 13	7.20000 +0.00	7.30	7.00	7.00	25,000
25 Jun 13	7.20000 -0.06	7.67	7.00	7.40	9,700
24 Jun 13	7.26000 -0.14	7.60	7.10	7.42	5,400
21 Jun 13	7.40000 -0.16	8.00	7.20	7.80	7,700
20 Jun 13	7.56000 -0.24	7.80	7.20	7.60	5,500
19 Jun 13	7.80000 -0.55	8.50	7.00	8.50	17,300
18 Jun 13	8.35000 +0.55	8.35	7.50	7.68	19,100
17 Jun 13	7.80000 +0.18	7.80	7.40	7.40	11,100
14 Jun 13	7.62200 -0.38	8.00	7.40	7.90	18,500
13 Jun 13	7.99800 -0.20	8.10	7.80	8.10	6,000
12 Jun 13	8.20000 -0.10	8.50	8.04	8.20	7,700
11 Jun 13	8.30000 -0.20	8.50	8.00	8.00	18,500
10 Jun 13	8.50000 +0.30	8.50	8.02	8.20	9,700
07 Jun 13	8.19800 -0.20	8.40	8.00	8.40	17,400
06 Jun 13	8.40000 +0.00	8.50	8.36	8.40	20,400
05 Jun 13	8.40000 +0.04	8.40	8.36	8.36	23,800
04 Jun 13	8.36000 +0.00	8.50	8.36	8.36	17,300
03 Jun 13	8.36000 +0.12	8.50	8.24	8.24	18,100
31 May 13	8.24200 -0.06	8.50	8.24	8.40	23,800
30 May 13	8.30000 -0.20	8.50	8.30	8.50	23,400
29 May 13	8.50000 -0.10	8.60	8.30	8.40	12,900
28 May 13	8.60000 +0.20	8.60	8.24	8.45	8,700
24 May 13	8.40000 -0.10	9.00	8.24	8.50	5,900
23 May 13	8.50000 -0.30	9.60	8.10	8.10	14,900
22 May 13	8.80000 +0.20	8.80	8.02	8.30	60,700
21 May 13	8.60000 -0.10	8.80	8.20	8.60	23,700
20 May 13	8.70000 -0.50	9.40	8.55	9.40	21,300
17 May 13	9.20000 -0.40	9.80	9.20	9.80	6,700
16 May 13	9.60000 -0.02	9.65	9.20	9.65	5,000
15 May 13	9.62000 +0.12	9.70	9.60	9.60	17,100
14 May 13	9.50000 +0.10	9.76	9.00	9.40	67,300
13 May 13	9.40000 +0.41	9.40	8.62	9.00	44,400
10 May 13	8.99400 +0.29	9.00	8.46	8.60	55,300
09 May 13	8.70000 +0.20	8.80	8.20	8.50	55,100
08 May 13	8.50000 +0.50	8.60	7.90	8.00	127,400
07 May 13	8.00000 -0.10	8.40	7.80	8.00	26,700
06 May 13	8.10000 +0.10	8.20	7.80	8.00	12,100
03 May 13	8.00000 -0.20	8.60	7.75	8.40	47,000
02 May 13	8.20000 +1.00	9.00	7.46	7.46	55,000
01 May 13	7.20000 -0.08	7.40	7.10	7.20	35,500
30 Apr 13	7.28000 -0.15	7.50	7.20	7.50	10,800
29 Apr 13	7.43000 +0.33	7.49	7.00	7.00	63,500
26 Apr 13	7.10000 +0.50	7.20	6.40	6.40	19,800
25 Apr 13	6.60000 -0.20	6.80	6.40	6.80	36,900
24 Apr 13	6.80000 +0.40	7.20	6.40	6.48	47,000
23 Apr 13	6.40000 +0.16	6.48	6.20	6.40	14,500
22 Apr 13	6.24000 -0.06	6.50	6.24	6.40	13,800
19 Apr 13	6.30000 -0.20	6.40	6.02	6.02	23,500
18 Apr 13	6.50000 +0.10	6.60	6.20	6.60	12,400
17 Apr 13	6.40000 -0.22	6.80	6.10	6.80	33,800
16 Apr 13	6.61800 -0.42	7.12	6.60	6.94	40,100
15 Apr 13	7.04000 -0.16	7.35	6.94	7.20	37,000
12 Apr 13	7.20000 -0.06	7.20	7.00	7.16	297,100
11 Apr 13	7.26000 +0.11	7.38	7.15	7.20	297,600
10 Apr 13	7.15000 -0.05	7.26	7.12	7.13	83,700
09 Apr 13	7.20000 +0.00	7.22	7.12	7.18	58,000
08 Apr 13	7.20000 +0.00	7.28	7.06	7.20	104,600
05 Apr 13	7.20000 +0.01	7.20	7.16	7.19	74,400
04 Apr 13	7.19000 -0.01	7.40	7.14	7.14	38,600
03 Apr 13	7.20000 -0.20	7.50	7.02	7.20	100,100
02 Apr 13	7.40000 +0.20	7.40	6.60	7.20	230,300
01 Apr 13	7.20000 -0.20	7.80	6.60	7.80	343,000
28 Mar 13	7.40000 -4.20	8.15	5.60	5.60	2,107,300
27 Mar 13	11.60000 -0.58	12.60	11.20	12.50	166,400
26 Mar 13	12.18000 -0.42	13.08	12.00	13.04	238,000
25 Mar 13	12.60000 +0.12	13.40	12.42	12.75	235,400
22 Mar 13	12.48000 -0.22	13.10	12.20	12.60	144,100
21 Mar 13	12.70000 +0.14	13.00	12.04	12.60	93,000
20 Mar 13	12.56000 +0.76	12.80	11.60	11.70	75,800
19 Mar 13	11.80000 -0.54	12.40	11.50	12.30	91,900
18 Mar 13	12.34000 -0.46	12.80	11.80	12.80	100,600
15 Mar 13	12.80000 -0.10	13.20	12.40	13.20	107,600
14 Mar 13	12.90000 +0.10	13.20	12.50	13.20	121,400
13 Mar 13	12.80000 +0.50	13.40	12.20	12.40	230,800
12 Mar 13	12.30000 +1.29	12.30	11.00	11.20	139,900
11 Mar 13	11.01000 +0.01	11.40	10.92	11.25	96,200
08 Mar 13	11.00000 +0.00	11.40	10.80	11.00	199,400
07 Mar 13	11.00000 -0.64	11.80	10.60	11.71	209,900
06 Mar 13	11.64200 -0.20	12.80	11.00	11.80	120,900
05 Mar 13	11.84200 -1.78	13.70	11.12	13.70	317,400
04 Mar 13	13.62000 -0.06	13.80	13.60	13.80	19,600
01 Mar 13	13.68000 -0.32	14.00	13.60	14.00	48,700
28 Feb 13	14.00000 +0.00	14.00	13.80	14.00	68,700
27 Feb 13	14.00000 +0.00	14.50	13.80	14.00	40,700
26 Feb 13	14.00200 -0.30	14.40	14.00	14.40	38,300
25 Feb 13	14.30000 +0.10	14.60	14.20	14.40	40,700
22 Feb 13	14.20000 +0.30	14.50	14.00	14.20	72,300
21 Feb 13	13.90000 -0.50	14.50	13.40	14.40	50,300
20 Feb 13	14.40000 -0.58	15.40	14.20	15.10	85,600
19 Feb 13	14.98000 +0.68	15.30	14.60	14.80	103,100
15 Feb 13	14.30000 +0.30	14.60	13.80	14.10	47,600
14 Feb 13	14.00000 +0.20	14.40	13.82	14.00	32,600
13 Feb 13	13.80000 -0.80	14.60	13.06	14.21	86,700
12 Feb 13	14.59800 -0.02	14.80	14.20	14.80	35,100
11 Feb 13	14.62000 -0.30	15.16	14.60	15.08	31,900
08 Feb 13	14.92000 -0.08	15.30	14.90	15.00	62,300
07 Feb 13	15.00000 +0.10	15.20	14.90	15.10	26,000
06 Feb 13	14.90200 -0.10	15.30	14.90	15.00	72,800
05 Feb 13	15.00000 -0.40	15.58	15.00	15.45	74,200
04 Feb 13	15.40000 -0.10	16.30	14.60	15.50	111,200
01 Feb 13	15.50000 -0.68	16.20	14.74	16.20	123,700
31 Jan 13	16.18000 +0.38	16.70	15.60	15.60	37,600
30 Jan 13	15.80000 -1.20	17.74	15.38	16.95	134,900
29 Jan 13	17.00000 +1.20	17.00	15.80	16.00	69,200
28 Jan 13	15.80000 +1.12	16.50	14.68	14.68	116,000
25 Jan 13	14.68000 +0.48	14.80	14.20	14.60	40,300
24 Jan 13	14.20000 +0.18	14.60	14.00	14.40	31,600
23 Jan 13	14.02000 -0.38	14.90	14.00	14.40	85,200
22 Jan 13	14.40000 +1.60	14.80	13.00	13.00	104,700
18 Jan 13	12.80000 -0.20	13.20	12.50	13.02	39,100
17 Jan 13	13.00000 -0.20	13.30	13.00	13.04	12,900
16 Jan 13	13.20000 +0.00	13.60	13.00	13.60	39,800
15 Jan 13	13.20000 -0.50	13.94	13.20	13.94	29,800
14 Jan 13	13.70000 +0.20	13.90	13.24	13.40	34,600
11 Jan 13	13.50000 +0.10	13.90	13.08	13.90	31,700
10 Jan 13	13.40000 +0.10	13.98	13.10	13.10	30,000
09 Jan 13	13.30000 -0.70	14.40	13.20	14.10	84,500
08 Jan 13	14.00000 +1.80	14.20	12.21	12.21	94,000
07 Jan 13	12.20000 +0.20	12.78	12.00	12.00	76,800
04 Jan 13	12.00000 +0.84	12.80	11.00	11.20	240,500
03 Jan 13	11.16000 -0.04	11.60	11.00	11.50	38,200
02 Jan 13	11.20000 +0.30	11.80	10.90	10.90	79,600
31 Dec 12	10.90000 +0.50	11.20	10.60	10.60	94,200
28 Dec 12	10.40000 +0.00	10.56	10.16	10.36	41,500
27 Dec 12	10.40000 -0.18	12.20	10.36	12.20	14,200
26 Dec 12	10.58000 -0.02	10.80	10.20	10.80	21,600
24 Dec 12	10.60000 +0.20	10.70	10.40	10.60	11,100
21 Dec 12	10.40000 -0.10	10.80	10.40	10.50	14,900
20 Dec 12	10.50000 -0.10	10.80	10.00	10.60	268,500
19 Dec 12	10.60000 -0.20	10.80	10.40	10.62	23,000
18 Dec 12	10.80000 +0.24	11.00	10.50	10.62	16,400
17 Dec 12	10.56000 +0.16	10.80	10.52	10.60	10,300
14 Dec 12	10.40000 +0.38	10.80	10.30	10.60	23,600
13 Dec 12	10.02000 -0.38	10.60	10.00	10.40	11,000
12 Dec 12	10.40000 +0.40	10.40	10.20	10.40	1,200
11 Dec 12	10.00000 +0.00	10.60	9.86	10.20	5,400
10 Dec 12	10.00000 -0.16	10.20	9.62	10.20	15,800
07 Dec 12	10.16000 -0.04	10.40	10.00	10.40	11,500
06 Dec 12	10.20000 -0.20	10.60	10.00	10.60	32,900
05 Dec 12	10.40000 -0.20	10.60	10.20	10.40	8,100
04 Dec 12	10.60000 +0.00	10.80	10.31	10.60	4,600
03 Dec 12	10.60200 +0.00	11.00	10.60	11.00	5,400
30 Nov 12	10.60000 +0.00	11.00	10.60	11.00	9,600
29 Nov 12	10.60000 +0.20	10.80	10.40	10.40	6,800
28 Nov 12	10.40000 +0.20	10.60	10.30	10.40	3,000
27 Nov 12	10.20000 -0.10	10.60	10.20	10.40	9,600
26 Nov 12	10.30000 -0.30	11.00	10.20	10.60	6,700
23 Nov 12	10.60000 +0.00	10.60	10.40	10.60	3,900
21 Nov 12	10.60000 +0.10	10.70	10.50	10.70	3,000
20 Nov 12	10.50400 -0.10	10.80	10.50	10.50	1,500
19 Nov 12	10.60000 +0.00	10.60	10.40	10.60	3,100
16 Nov 12	10.60000 +0.00	11.00	10.00	10.00	4,300
15 Nov 12	10.60000 +0.20	11.40	10.00	11.40	9,300
14 Nov 12	10.40000 -0.40	10.80	10.40	10.70	8,900
13 Nov 12	10.80000 +0.00	11.40	10.60	11.40	5,000
12 Nov 12	10.80200 -0.20	11.20	10.80	11.00	10,500
09 Nov 12	11.00000 +0.20	11.00	10.70	10.80	35,600
08 Nov 12	10.80000 -0.20	11.00	10.80	11.00	82,100
07 Nov 12	11.00000 -0.80	12.00	10.80	12.00	15,200
06 Nov 12	11.80400 -0.40	12.20	11.80	12.20	4,700
05 Nov 12	12.20000 +0.00	12.40	11.60	11.60	10,700
02 Nov 12	12.20000 -0.20	12.60	12.20	12.40	4,300
01 Nov 12	12.40000 +0.00	12.80	11.80	12.80	6,900
31 Oct 12	12.40000 +1.60	12.60	11.00	11.00	8,200
26 Oct 12	10.80000 +0.20	10.98	10.40	10.50	24,300
25 Oct 12	10.60000 +0.00	11.00	10.24	10.50	8,800
24 Oct 12	10.60000 +0.00	10.96	10.24	10.24	9,900
23 Oct 12	10.60000 -0.59	11.40	10.40	11.40	13,100
22 Oct 12	11.19400 -0.21	11.50	10.64	11.50	6,900
19 Oct 12	11.40000 -0.40	12.20	11.40	12.20	8,800
18 Oct 12	11.80000 -0.20	12.40	11.60	11.60	15,800
17 Oct 12	11.99800 -0.20	12.20	11.60	12.20	5,000
16 Oct 12	12.20000 -0.20	12.80	11.80	12.40	17,000
15 Oct 12	12.40000 -0.20	12.60	11.60	12.60	10,500
12 Oct 12	12.59800 +0.00	12.65	11.90	12.65	8,300
11 Oct 12	12.60000 +0.60	12.80	12.00	12.40	13,600
10 Oct 12	12.00000 -0.60	12.60	11.82	12.60	18,100
09 Oct 12	12.60000 +0.30	12.60	11.90	11.90	17,500
08 Oct 12	12.29800 +0.50	12.60	11.60	11.60	11,500
05 Oct 12	11.80000 -0.20	12.60	11.60	12.60	11,400
04 Oct 12	12.00000 +0.00	12.60	10.80	12.20	270,000
03 Oct 12	12.00000 +0.40	12.20	11.60	11.60	193,700
02 Oct 12	11.60000 -0.40	12.60	11.20	12.60	55,700
01 Oct 12	12.00000 -0.44	13.40	12.00	12.80	33,700
28 Sep 12	12.44400 -0.56	13.60	12.42	13.60	9,800
27 Sep 12	13.00000 +0.20	14.00	12.80	12.80	7,600
26 Sep 12	12.80000 +0.20	13.00	12.42	12.50	4,700
25 Sep 12	12.60000 -0.40	13.00	12.40	12.60	3,900
24 Sep 12	13.00000 -0.50	13.60	12.80	13.10	8,100
21 Sep 12	13.50000 +0.10	14.40	13.04	14.40	4,100
20 Sep 12	13.40000 -0.20	13.60	13.08	13.40	400
19 Sep 12	13.60000 +0.00	13.80	13.00	13.10	9,100
18 Sep 12	13.60000 +0.30	14.20	13.30	13.30	3,500
17 Sep 12	13.30000 -0.10	13.60	13.00	13.40	8,200
14 Sep 12	13.40000 -0.60	14.38	13.00	14.38	24,200
13 Sep 12	14.00000 -0.38	14.38	13.60	14.38	1,900
12 Sep 12	14.38000 +0.38	14.38	13.40	14.00	2,800
11 Sep 12	14.00000 +0.00	14.00	13.40	13.80	7,400
10 Sep 12	14.00000 +0.18	14.40	14.00	14.00	4,500
07 Sep 12	13.82000 -0.58	14.80	13.82	14.80	14,100
06 Sep 12	14.40000 +0.40	15.00	14.20	15.00	5,900
05 Sep 12	14.00000 -1.00	14.80	14.00	14.20	2,700
04 Sep 12	15.00000 +0.30	15.00	14.40	14.60	6,400
31 Aug 12	14.70000 +0.00	14.70	14.42	14.50	2,100
30 Aug 12	14.70000 -0.10	14.80	14.62	14.80	600
29 Aug 12	14.80000 -0.20	14.80	14.40	14.80	1,700
28 Aug 12	15.00000 -0.20	15.40	14.40	15.30	7,700
27 Aug 12	15.20000 +0.80	15.60	13.60	15.00	11,100
24 Aug 12	14.40000 +0.00	15.00	13.60	14.40	6,300
23 Aug 12	14.40000 -0.11	14.80	14.40	14.80	4,700
22 Aug 12	14.50600 +0.11	14.80	14.00	14.00	1,500
21 Aug 12	14.40000 +0.00	14.60	14.00	14.40	2,500
20 Aug 12	14.40000 +0.60	14.40	13.70	14.00	5,100
17 Aug 12	13.80000 -0.18	14.80	13.60	14.80	2,300
16 Aug 12	13.98000 +0.18	13.98	13.80	13.80	1,400
15 Aug 12	13.80000 +0.80	14.00	13.20	13.20	2,900
14 Aug 12	13.00000 +0.00	13.00	12.62	13.00	1,300
13 Aug 12	13.00000 +0.20	13.20	12.60	13.20	5,800
10 Aug 12	12.80000 -0.80	13.40	12.60	13.40	6,400
09 Aug 12	13.60000 +0.10	13.80	13.40	13.80	2,700
08 Aug 12	13.50000 -0.10	13.60	13.20	13.60	8,600
07 Aug 12	13.60000 +0.00	13.60	13.40	13.40	2,200
06 Aug 12	13.60000 -0.38	13.98	13.50	13.98	2,600
03 Aug 12	13.98000 +0.18	13.98	13.00	13.00	13,600
02 Aug 12	13.80000 +0.00	14.00	13.00	14.00	8,600
01 Aug 12	13.80000 -0.20	14.00	13.00	14.00	3,600
31 Jul 12	14.00000 +0.80	14.00	13.40	13.60	20,600
30 Jul 12	13.20000 +0.60	13.40	12.40	13.20	26,100
27 Jul 12	12.60000 +0.80	13.30	12.00	12.00	11,700
26 Jul 12	11.80000 +0.00	12.00	11.60	12.00	9,700
25 Jul 12	11.80000 -1.40	12.80	11.30	12.80	30,800
24 Jul 12	13.20000 +0.40	13.50	12.80	13.50	1,900
23 Jul 12	12.80000 -0.80	13.60	12.62	13.60	1,800
20 Jul 12	13.60000 +0.60	13.78	12.60	13.00	1,700
19 Jul 12	13.00000 -0.80	14.00	12.80	14.00	1,100
18 Jul 12	13.80000 +0.40	14.00	12.40	12.40	2,600
17 Jul 12	13.40000 +1.00	14.00	12.50	12.60	800
16 Jul 12	12.40000 +0.00	13.00	12.40	12.40	1,800
13 Jul 12	12.40000 +0.00	12.80	11.72	12.80	1,900
12 Jul 12	12.40000 -0.60	12.60	11.60	12.60	2,600
11 Jul 12	13.00000 -0.30	13.20	11.00	13.00	9,500
10 Jul 12	13.30000 +0.04	13.90	13.00	13.33	2,900
09 Jul 12	13.26000 -0.94	14.80	12.90	14.80	6,300
06 Jul 12	14.20000 -0.40	14.60	13.80	14.60	6,500
05 Jul 12	14.60000 -0.10	15.00	14.20	14.90	5,400
03 Jul 12	14.70000 +0.20	14.70	14.20	14.60	10,300
02 Jul 12	14.50000 +0.80	14.70	13.70	13.70	15,400
29 Jun 12	13.70000 -0.10	14.00	13.00	14.00	4,200
28 Jun 12	13.80000 +0.00	14.00	13.40	14.00	5,100
27 Jun 12	13.80000 +0.20	14.00	13.60	13.80	6,400
26 Jun 12	13.60000 +0.20	14.00	13.00	13.25	3,900
25 Jun 12	13.40000 +0.00	14.00	12.80	14.00	900
22 Jun 12	13.40000 -0.50	14.20	12.60	14.20	8,300
21 Jun 12	13.90000 +1.30	14.20	12.60	12.60	8,200
20 Jun 12	12.60000 +0.60	13.00	11.20	13.00	2,800
19 Jun 12	12.00000 -0.60	12.60	11.60	12.60	7,800
18 Jun 12	12.60000 +0.00	13.00	12.40	12.70	9,700
15 Jun 12	12.60000 +0.80	13.38	11.40	11.40	8,500
14 Jun 12	11.80000 -0.20	12.60	11.24	12.60	5,500
13 Jun 12	12.00000 +1.00	12.98	10.40	10.40	4,800
12 Jun 12	11.00000 -2.60	12.80	8.42	12.00	33,100
11 Jun 12	13.60000 -1.40	14.90	12.60	14.90	5,400
08 Jun 12	15.00000 +1.20	15.00	13.60	13.80	4,800
07 Jun 12	13.80000 +0.90	13.90	12.40	12.60	10,000
06 Jun 12	12.90000 +1.60	12.98	11.30	11.30	7,000
05 Jun 12	11.30000 -0.20	11.40	10.50	11.40	500
04 Jun 12	11.50000 +0.00	11.50	10.60	11.50	3,800
01 Jun 12	11.50000 +0.50	11.50	9.24	10.80	6,300
31 May 12	11.00000 -0.40	11.56	10.80	11.24	2,800
30 May 12	11.40000 -0.16	11.56	11.02	11.40	4,600
29 May 12	11.56000 +0.00	11.56	11.30	11.56	200
25 May 12	11.56000 +0.06	11.56	11.30	11.50	2,000
24 May 12	11.50000 +0.00	11.50	10.70	11.50	8,100
23 May 12	11.50000 +1.50	11.60	9.80	10.00	3,600
22 May 12	10.00000 +0.00	10.00	9.20	9.90	600
21 May 12	10.00000 +0.20	10.00	9.70	9.80	1,900
18 May 12	9.80000 -0.20	10.00	8.60	10.00	900
17 May 12	10.00000 +0.00	10.00	9.60	9.80	6,000
16 May 12	9.99800 +0.40	10.00	9.40	9.60	10,700
15 May 12	9.60000 +0.40	9.60	9.40	9.40	2,800
14 May 12	9.20000 +0.40	9.40	8.80	8.80	3,500
11 May 12	8.80000 +0.00	8.80	8.20	8.20	2,100
10 May 12	8.80000 +0.20	8.80	8.20	8.20	600
09 May 12	8.60000 +0.00	8.70	8.00	8.70	1,700
08 May 12	8.60000 -0.20	8.80	7.80	8.80	3,600
07 May 12	8.80000 +0.30	8.80	8.10	8.10	1,000
04 May 12	8.50000 -0.10	8.58	7.42	8.16	4,500
03 May 12	8.60000 +0.00	8.60	8.08	8.60	200
02 May 12	8.60000 +0.00	8.60	8.02	8.02	4,100
01 May 12	8.60000 +0.20	9.00	8.02	8.80	1,700
30 Apr 12	8.40000 -0.20	8.60	8.40	8.60	1,000
27 Apr 12	8.60000 -0.10	8.60	8.00	8.60	400
26 Apr 12	8.70000 +0.30	8.70	8.00	8.70	39
25 Apr 12	8.40000 +0.00	8.60	8.20	8.60	700
24 Apr 12	8.40000 +0.40	8.60	7.80	8.00	2,200
23 Apr 12	8.00000 +0.00	8.00	7.40	8.00	500
20 Apr 12	8.00000 +0.00	8.00	7.40	7.80	700
19 Apr 12	8.00000 +0.00	8.00	7.40	8.00	400
18 Apr 12	8.00000 +0.00	8.00	7.30	8.00	1,700
17 Apr 12	8.00000 +0.80	8.00	7.20	7.40	2,900
16 Apr 12	7.20000 -0.20	7.40	7.00	7.15	2,000
13 Apr 12	7.40000 +0.20	7.40	7.20	7.20	2,900
12 Apr 12	7.20000 +0.00	7.20	7.15	7.20	1,900
11 Apr 12	7.20000 -0.74	7.94	7.15	7.94	4,300
10 Apr 12	7.94000 -0.02	7.96	7.60	7.96	3,600
09 Apr 12	7.96000 -0.04	8.00	7.20	8.00	400
05 Apr 12	8.00000 +0.00	8.00	7.40	7.45	2,100
04 Apr 12	8.00000 -0.40	8.40	7.45	8.40	1,800
03 Apr 12	8.40000 +0.20	8.70	8.00	8.60	1,100
02 Apr 12	8.20000 +0.80	8.20	7.00	7.00	2,100
30 Mar 12	7.40000 -0.20	7.80	7.00	7.80	6,300
29 Mar 12	7.60000 +0.00	8.00	6.60	7.60	4,500
28 Mar 12	7.60000 -0.10	7.70	7.40	7.70	2,700
27 Mar 12	7.70000 -0.90	8.60	7.10	8.60	6,800
26 Mar 12	8.60000 +2.10	8.60	6.60	6.60	22,300
23 Mar 12	6.50000 +0.10	6.50	6.02	6.20	4,400
22 Mar 12	6.40000 -0.20	6.40	6.20	6.40	500
21 Mar 12	6.60000 +0.00	6.60	6.60	6.60	500
20 Mar 12	6.60000 +0.00	6.60	6.10	6.10	2,000
19 Mar 12	6.60000 -0.20	6.80	6.20	6.80	2,100
16 Mar 12	6.80000 +0.00	6.90	6.60	6.90	1,500
15 Mar 12	6.80000 +0.10	6.80	6.02	6.70	3,400
14 Mar 12	6.70000 +0.10	6.70	6.20	6.20	2,900
13 Mar 12	6.60000 -0.10	6.80	6.40	6.40	900
12 Mar 12	6.70000 +0.00	6.70	6.20	6.20	300
09 Mar 12	6.70000 +0.00	6.70	6.20	6.70	800
08 Mar 12	6.70000 +0.00	6.70	6.20	6.70	100
07 Mar 12	6.70000 -0.10	6.70	6.20	6.20	1,900
06 Mar 12	6.80000 +0.10	6.80	6.20	6.80	400
05 Mar 12	6.70000 -0.10	6.80	6.20	6.80	2,300
02 Mar 12	6.80000 +0.20	6.80	5.80	5.80	2,900
01 Mar 12	6.60000 +0.20	6.60	6.20	6.60	300
29 Feb 12	6.40000 +0.00	6.80	6.20	6.80	2,200
28 Feb 12	6.40000 +0.00	6.40	6.10	6.10	600
27 Feb 12	6.40000 +0.00	6.80	6.20	6.60	3,800
24 Feb 12	6.40000 +0.00	6.40	6.00	6.20	1,200
23 Feb 12	6.40000 -0.20	6.40	6.00	6.00	1,800
22 Feb 12	6.60000 -0.20	6.80	6.10	6.80	1,800
21 Feb 12	6.80000 +0.00	6.80	6.10	6.10	100
17 Feb 12	6.80000 -0.20	6.80	6.10	6.80	600
16 Feb 12	7.00000 +0.00	7.00	6.10	6.10	500
15 Feb 12	7.00000 +0.00	7.00	6.10	7.00	4,700
14 Feb 12	7.00000 +0.20	7.00	6.10	6.10	1,100
13 Feb 12	6.80000 +0.00	7.00	5.60	5.60	1,300
10 Feb 12	6.80000 +0.00	6.80	6.40	6.80	3,000
09 Feb 12	6.80000 +0.00	6.80	5.70	6.80	100
08 Feb 12	6.80000 +0.00	6.80	6.80	6.80	100
07 Feb 12	6.80000 +0.40	6.80	5.60	6.40	800
06 Feb 12	6.40000 +0.00	6.60	5.60	6.40	2,800
03 Feb 12	6.40000 +1.00	7.00	5.40	5.60	4,200
02 Feb 12	5.40000 +0.00	5.60	5.10	5.60	2,500
01 Feb 12	5.40000 -0.20	5.60	5.00	5.60	2,000
31 Jan 12	5.60000 +0.02	5.60	5.16	5.56	1,100
30 Jan 12	5.58000 +0.08	5.60	5.16	5.50	300
27 Jan 12	5.50000 +0.10	5.50	5.12	5.12	1,400
26 Jan 12	5.40000 +0.00	5.40	5.00	5.00	600
25 Jan 12	5.40000 -0.20	5.40	5.00	5.00	43
24 Jan 12	5.60000 +0.00	5.60	5.00	5.60	1,500
23 Jan 12	5.60000 +0.00	5.60	5.00	5.60	300
20 Jan 12	5.60000 +0.20	5.60	5.00	5.00	1,800
19 Jan 12	5.40000 +0.20	5.40	4.80	5.00	1,700
18 Jan 12	5.20000 +0.20	5.20	4.60	5.00	2,000
17 Jan 12	5.00000 -0.20	5.40	5.00	5.40	1,800
13 Jan 12	5.20000 +0.20	5.20	4.60	4.60	1,200
12 Jan 12	5.00000 +0.00	5.00	4.60	4.80	700
11 Jan 12	5.00000 +0.00	5.00	4.70	4.70	800
10 Jan 12	5.00000 +0.00	5.00	4.70	5.00	2,000
09 Jan 12	5.00000 +0.00	5.00	4.60	5.00	1,200
06 Jan 12	5.00000 +0.20	5.00	4.20	4.80	1,800
05 Jan 12	4.80000 +0.20	4.80	3.40	3.40	1,500
04 Jan 12	4.60000 +0.00	4.60	3.60	3.60	500
03 Jan 12	4.60000 +0.00	4.60	4.20	4.60	82
30 Dec 11	4.60000 +0.90	4.60	3.20	3.60	3,700
29 Dec 11	3.70000 +0.00	4.00	3.20	3.20	5,400
28 Dec 11	3.70000 -0.10	3.80	3.20	3.60	3,100
27 Dec 11	3.80000 -0.20	4.10	3.60	4.10	4,100
23 Dec 11	4.00000 -0.10	4.10	3.60	4.10	1,400
22 Dec 11	4.10000 +0.00	4.10	3.84	3.84	500
21 Dec 11	4.10000 +0.00	4.10	3.80	3.80	3,200
20 Dec 11	4.10000 -0.30	4.40	3.20	4.10	8,900
19 Dec 11	4.40000 +0.00	4.70	4.20	4.20	900
16 Dec 11	4.40000 -0.30	4.70	4.20	4.70	2,700
15 Dec 11	4.70000 +0.00	4.70	4.20	4.20	200
14 Dec 11	4.70000 -0.10	4.80	4.20	4.32	900
13 Dec 11	4.80000 +0.10	4.80	4.30	4.30	1,100
12 Dec 11	4.70000 -0.30	4.70	4.20	4.20	1,000
09 Dec 11	5.00000 +0.00	5.00	4.20	4.60	900
08 Dec 11	5.00000 +0.80	5.00	4.20	5.00	100
07 Dec 11	4.20000 -0.80	5.00	4.20	4.40	200
06 Dec 11	5.00000 +0.00	5.00	4.20	4.20	200
05 Dec 11	5.00000 +0.60	5.00	4.40	5.00	1,600
02 Dec 11	4.40000 -0.20	5.00	4.40	4.60	4,200
01 Dec 11	4.60000 -0.40	5.00	4.60	5.00	100
30 Nov 11	5.00000 -0.20	5.00	4.60	5.00	1,000
29 Nov 11	5.20000 +0.40	5.20	4.60	4.80	5,600
28 Nov 11	4.80000 +0.20	4.80	4.52	4.52	2,000
25 Nov 11	4.60000 -0.20	4.60	4.40	4.40	100
23 Nov 11	4.80000 +0.10	4.80	4.40	4.40	400
22 Nov 11	4.70000 -0.10	4.80	4.20	4.80	1,700
21 Nov 11	4.80000 -0.20	5.00	4.60	5.00	3,500
18 Nov 11	5.00000 +0.00	5.00	4.80	4.90	5,000
17 Nov 11	5.00000 +0.00	5.00	4.90	4.90	900
16 Nov 11	5.00000 +0.20	5.00	4.80	4.80	1,600
15 Nov 11	4.80000 -0.30	5.00	4.40	4.52	4,500
14 Nov 11	5.10000 +0.00	5.10	4.40	5.10	100
11 Nov 11	5.10000 +0.30	5.20	4.40	4.80	700
10 Nov 11	4.80000 -0.20	5.00	4.40	4.50	2,000
09 Nov 11	5.00000 +0.00	5.00	4.50	4.50	23
08 Nov 11	5.00000 -0.28	5.20	4.60	4.80	900
07 Nov 11	5.28000 +0.28	5.28	4.40	4.40	2,100
04 Nov 11	5.00000 +0.00	5.00	5.00	5.00	11
03 Nov 11	5.00000 +0.00	5.00	4.40	4.40	200
02 Nov 11	5.00000 +0.00	5.00	4.60	4.62	600
01 Nov 11	5.00000 +0.00	5.00	4.62	4.62	100
31 Oct 11	5.00000 +0.40	5.10	4.60	5.10	28
28 Oct 11	4.60000 -0.60	5.20	4.60	4.60	500
27 Oct 11	5.20000 +0.00	5.20	4.56	4.56	400
26 Oct 11	5.20000 +0.00	5.20	4.50	5.00	6,800
25 Oct 11	5.20000 +0.00	5.20	4.60	5.20	26
24 Oct 11	5.20000 +0.00	5.20	4.80	5.20	1,900
21 Oct 11	5.20000 -0.20	5.20	4.40	4.40	25
20 Oct 11	5.40000 +0.40	5.40	4.30	4.30	80
19 Oct 11	5.00000 +0.00	5.40	4.30	4.30	100
18 Oct 11	5.00000 +0.00	5.00	4.60	5.00	1,100
17 Oct 11	5.00000 +0.20	5.20	4.20	4.20	2,100
14 Oct 11	4.80000 +0.00	5.00	4.40	5.00	700
13 Oct 11	4.80000 +0.00	5.58	4.40	4.80	300
12 Oct 11	4.80000 -0.80	5.20	4.20	4.40	1,600
11 Oct 11	5.60000 +0.00	5.60	4.40	5.60	76
10 Oct 11	5.60000 +0.00	5.60	5.60	5.60	100
07 Oct 11	5.60000 +0.00	5.60	4.50	4.50	100
06 Oct 11	5.60000 +0.44	5.60	4.50	5.60	50
05 Oct 11	5.16000 -0.04	5.16	4.50	4.50	200
04 Oct 11	5.20000 +0.40	5.20	4.50	4.60	300
03 Oct 11	4.80000 -0.40	5.20	4.50	4.50	1,100
30 Sep 11	5.20000 +0.00	5.20	4.60	4.60	50
29 Sep 11	5.20000 +0.20	5.20	5.00	5.00	10
28 Sep 11	5.00000 +0.20	5.00	4.60	4.78	100
27 Sep 11	4.80000 -0.20	5.00	4.40	5.00	16,000
26 Sep 11	5.00000 -0.20	5.00	4.80	4.80	200
23 Sep 11	5.20000 +0.00	5.20	4.80	4.80	90
22 Sep 11	5.20000 +0.20	5.20	4.60	5.00	18,600
21 Sep 11	5.00000 -0.20	5.20	4.90	5.10	7,300
20 Sep 11	5.20000 +0.00	5.20	5.20	5.20	200
19 Sep 11	5.20000 +0.30	5.20	4.80	4.80	600
16 Sep 11	4.90000 -0.30	5.00	4.70	4.70	1,500
15 Sep 11	5.20000 -0.69	5.80	4.50	5.20	20,200
14 Sep 11	5.89000 +0.00	5.89	5.30	5.30	95
13 Sep 11	5.89000 +0.09	5.89	5.30	5.30	43
12 Sep 11	5.80000 -0.10	5.90	5.22	5.22	1,800
09 Sep 11	5.90000 +0.10	5.90	5.20	5.60	1,000
08 Sep 11	5.80000 +0.20	5.80	5.00	5.00	500
07 Sep 11	5.60000 +0.20	5.80	5.60	5.80	100
06 Sep 11	5.40000 -0.40	5.80	4.80	5.80	5,300
02 Sep 11	5.80000 +0.30	5.80	5.30	5.30	1,400
01 Sep 11	5.50000 -0.48	5.80	5.00	5.20	3,900
31 Aug 11	5.98000 +0.38	5.98	4.60	5.40	3,000
30 Aug 11	5.60000 +0.00	5.60	5.20	5.20	3,000
29 Aug 11	5.60000 -0.20	5.80	5.20	5.50	500
26 Aug 11	5.80000 -0.18	5.80	5.00	5.80	1,900
25 Aug 11	5.98000 +0.18	6.00	4.80	6.00	25
24 Aug 11	5.80000 +0.40	5.80	5.00	5.00	400
23 Aug 11	5.40000 +0.00	5.40	4.80	5.01	3,300
22 Aug 11	5.40000 +0.00	5.40	5.00	5.40	1,300
19 Aug 11	5.40000 -0.40	5.80	4.80	5.80	5,200
18 Aug 11	5.80000 +0.20	5.80	4.80	5.60	2,700
17 Aug 11	5.60000 -0.40	5.80	4.80	5.60	5,100
16 Aug 11	6.00000 +0.00	6.00	5.20	5.20	5,800
15 Aug 11	6.00000 +0.00	6.00	5.60	6.00	300
12 Aug 11	6.00000 +0.70	6.20	5.60	6.20	200
11 Aug 11	5.30000 -0.70	6.00	5.30	6.00	1,700
10 Aug 11	6.00000 +0.20	6.20	5.60	6.00	900
09 Aug 11	5.80000 +0.72	6.00	4.80	4.80	5,200
08 Aug 11	5.08400 -0.52	5.30	4.80	5.30	6,000
05 Aug 11	5.60000 -1.00	7.00	5.40	7.00	18,100
04 Aug 11	6.60000 -0.60	7.00	6.41	6.41	2,500
03 Aug 11	7.20000 -0.20	7.40	7.00	7.40	1,400
02 Aug 11	7.40000 +0.20	7.40	7.00	7.40	1,900
01 Aug 11	7.20000 +0.00	7.40	6.60	6.60	2,000
29 Jul 11	7.20000 +1.00	7.40	6.00	6.00	9,700
28 Jul 11	6.20000 -0.60	6.78	5.60	6.02	7,100
27 Jul 11	6.80000 +1.22	7.00	5.40	5.40	9,000
26 Jul 11	5.58000 +0.18	5.58	5.40	5.40	700
25 Jul 11	5.40000 -0.18	5.58	5.14	5.58	1,500
22 Jul 11	5.58000 +0.18	5.58	5.11	5.11	1,300
21 Jul 11	5.40000 +0.20	5.60	5.10	5.10	2,700
20 Jul 11	5.20000 -0.20	5.40	5.20	5.20	100
19 Jul 11	5.40000 +0.22	5.40	4.62	5.00	3,200
18 Jul 11	5.18000 -0.22	5.18	5.00	5.00	300
15 Jul 11	5.40000 +0.40	5.40	5.00	5.00	2,700
14 Jul 11	5.00000 +0.00	5.20	5.00	5.00	1,600
13 Jul 11	5.00000 -0.20	5.20	4.80	4.80	500
12 Jul 11	5.20000 +0.58	5.38	4.80	4.80	1,100
11 Jul 11	4.62000 -0.78	5.40	4.62	5.40	2,400
08 Jul 11	5.40000 -0.10	5.40	5.40	5.40	300
07 Jul 11	5.50000 +0.88	5.50	4.62	5.40	8,300
06 Jul 11	4.62000 -0.78	5.40	4.62	5.40	700
05 Jul 11	5.40000 -0.20	5.60	4.60	5.60	4,600
01 Jul 11	5.60000 +0.80	5.60	4.20	4.80	11,900
30 Jun 11	4.80000 +0.20	5.00	4.60	5.00	3,200
29 Jun 11	4.60000 -1.00	5.90	4.00	5.60	14,800
28 Jun 11	5.60000 +1.00	5.60	4.66	5.00	10,800
27 Jun 11	4.60000 +1.00	5.00	4.00	4.80	10,800
24 Jun 11	3.60000 +0.40	3.60	3.20	3.58	3,800
23 Jun 11	3.20000 +0.00	3.58	3.10	3.10	1,300
22 Jun 11	3.20000 +0.00	3.20	3.20	3.20	500
21 Jun 11	3.20000 -0.20	3.58	3.20	3.58	3,600
20 Jun 11	3.40000 +1.00	3.58	2.40	2.40	8,400
17 Jun 11	2.40000 +0.00	2.40	2.40	2.40	26
16 Jun 11	2.40000 +0.00	2.40	2.40	2.40	400
15 Jun 11	2.40000 +0.20	2.80	2.20	2.20	3,900
14 Jun 11	2.20000 -0.20	2.80	2.02	2.40	1,700
13 Jun 11	2.40000 -0.20	2.80	2.36	2.80	700
10 Jun 11	2.60000 +0.00	2.60	2.20	2.60	800
09 Jun 11	2.60000 +0.00	2.60	2.00	2.40	8,900
08 Jun 11	2.60000 -0.20	2.80	2.40	2.60	4,200
07 Jun 11	2.80000 -0.02	3.00	2.80	3.00	2,700
06 Jun 11	2.82000 +0.00	3.00	2.82	2.82	500
03 Jun 11	2.82000 +0.00	3.40	2.82	3.00	5,400
02 Jun 11	2.82000 -0.18	3.00	2.82	2.82	2,100
01 Jun 11	2.99800 +0.00	3.10	2.82	3.10	2,200
31 May 11	3.00000 -0.10	3.10	2.80	3.10	2,800
27 May 11	3.10000 -0.14	3.50	3.10	3.30	3,700
26 May 11	3.24000 -0.16	3.34	3.00	3.00	1,100
25 May 11	3.40000 +0.00	3.40	3.02	3.40	3,700
24 May 11	3.40000 +0.10	3.60	2.90	3.00	8,000
23 May 11	3.30000 -0.30	3.40	3.20	3.40	600
20 May 11	3.60000 -0.36	4.00	3.00	4.00	16,200
19 May 11	3.96000 +0.36	3.96	3.60	3.60	800
18 May 11	3.60000 -0.36	4.00	3.60	4.00	300
17 May 11	3.96000 +0.26	3.96	3.60	3.70	3,500
16 May 11	3.70000 +0.00	3.70	3.60	3.60	1,700
13 May 11	3.70000 -0.50	4.00	3.42	4.00	2,600
12 May 11	4.20000 +0.20	4.20	4.00	4.20	900
11 May 11	4.00000 -0.20	4.20	4.00	4.02	1,900
10 May 11	4.20000 +0.00	4.20	4.02	4.20	300
09 May 11	4.20000 +0.00	4.50	4.00	4.50	2,900
06 May 11	4.20000 -0.20	4.40	4.00	4.40	5,100
05 May 11	4.40000 +0.00	4.48	4.40	4.48	500
04 May 11	4.40000 +0.00	4.58	4.40	4.58	1,800
03 May 11	4.40000 -0.20	4.80	4.40	4.40	2,600
02 May 11	4.60000 -0.10	5.00	4.40	5.00	5,400
29 Apr 11	4.70000 +0.10	4.80	4.40	4.60	2,900
28 Apr 11	4.60000 +0.20	4.60	4.22	4.22	6,100
27 Apr 11	4.40000 +0.20	4.60	4.20	4.60	2,100
26 Apr 11	4.20000 +0.10	4.80	4.00	4.20	16,000
25 Apr 11	4.10000 +0.50	4.40	3.27	3.60	10,700
21 Apr 11	3.60000 +0.00	3.60	3.26	3.26	1,100
20 Apr 11	3.60000 -0.10	3.70	3.20	3.70	3,600
19 Apr 11	3.70000 +0.60	3.70	3.10	3.40	9,000
18 Apr 11	3.10000 +0.78	3.80	2.60	2.60	18,300
15 Apr 11	2.32000 -1.88	4.66	2.30	4.20	80,600
14 Apr 11	4.20000 -0.20	4.60	4.03	4.30	3,000
13 Apr 11	4.40000 -0.40	4.80	4.40	4.80	1,500
12 Apr 11	4.80000 +0.30	4.90	4.28	4.80	3,100
11 Apr 11	4.50000 +0.22	4.90	4.28	4.28	2,200
08 Apr 11	4.28000 -0.32	4.90	4.24	4.60	1,000
07 Apr 11	4.60000 -0.40	5.80	4.60	5.80	800
06 Apr 11	5.00000 +0.62	5.38	4.30	5.38	3,500
05 Apr 11	4.38000 -0.42	5.38	4.24	4.60	8,000
04 Apr 11	4.80000 -0.50	5.80	4.44	5.80	11,300
01 Apr 11	5.30000 +0.70	6.00	3.60	6.00	33,700
31 Mar 11	4.60000 -1.80	6.40	4.40	6.40	75,100
30 Mar 11	6.40000 -1.00	7.20	6.00	6.70	18,400
29 Mar 11	7.40000 +0.00	8.00	7.40	7.40	4,800
28 Mar 11	7.40000 -2.09	9.39	7.24	9.20	30,400
25 Mar 11	9.49000 -0.03	10.40	9.20	10.00	3,200
24 Mar 11	9.52200 +1.52	9.70	8.00	8.00	5,500
23 Mar 11	8.00000 -0.20	8.80	8.00	8.40	2,400
22 Mar 11	8.20000 +0.40	8.60	7.80	8.20	3,300
21 Mar 11	7.80000 +0.00	8.40	7.80	8.00	1,500
18 Mar 11	7.80000 -0.60	8.80	7.60	8.80	2,100
17 Mar 11	8.40000 +0.60	8.40	7.64	8.00	1,500
16 Mar 11	7.80000 +0.00	8.38	7.60	7.60	1,700
15 Mar 11	7.80200 -0.60	9.00	7.00	9.00	3,100
14 Mar 11	8.40000 +0.77	8.40	8.00	8.40	600
11 Mar 11	7.63400 -0.39	8.40	7.60	8.40	2,000
10 Mar 11	8.02000 -0.28	8.40	8.00	8.40	1,400
09 Mar 11	8.30400 +0.48	8.40	7.80	7.80	2,800
08 Mar 11	7.82000 +0.02	8.00	7.64	8.00	600
07 Mar 11	7.80000 -0.14	8.01	7.40	7.40	2,300
04 Mar 11	7.94000 +0.18	7.94	7.80	7.94	900
03 Mar 11	7.76000 +0.34	7.76	7.20	7.23	2,000
02 Mar 11	7.42200 +0.02	7.60	7.20	7.20	700
01 Mar 11	7.40000 -0.20	7.60	7.20	7.60	4,500
28 Feb 11	7.59800 +0.35	8.16	7.30	7.60	2,900
25 Feb 11	7.25000 -0.35	8.40	7.20	7.60	4,300
24 Feb 11	7.60000 -0.40	8.00	7.02	8.00	4,200
23 Feb 11	8.00000 -0.20	8.50	8.00	8.48	1,900
22 Feb 11	8.20000 -0.90	9.10	6.88	9.08	5,500
18 Feb 11	9.10000 -0.10	9.60	9.10	9.20	2,100
17 Feb 11	9.20000 -0.38	9.80	9.20	9.80	1,500
16 Feb 11	9.57600 +0.04	9.60	9.40	9.60	700
15 Feb 11	9.54000 +0.14	10.00	9.20	9.40	2,300
14 Feb 11	9.40000 -0.60	10.30	9.40	9.66	5,000
11 Feb 11	10.00000 +0.00	10.40	9.80	10.40	1,100
10 Feb 11	10.00200 +0.40	10.38	9.60	9.60	1,900
09 Feb 11	9.60000 -0.80	10.60	9.60	10.40	4,200
08 Feb 11	10.40000 +0.20	10.40	9.96	10.00	3,100
07 Feb 11	10.19800 +0.20	10.20	9.80	9.96	300
04 Feb 11	10.00000 +0.58	10.00	9.20	9.60	4,600
03 Feb 11	9.42000 -0.98	10.40	9.25	10.20	9,200
02 Feb 11	10.40000 +0.00	10.60	9.83	10.60	1,100
01 Feb 11	10.40000 +0.00	10.58	10.00	10.25	6,900
31 Jan 11	10.40000 -0.30	10.70	10.00	10.70	2,300
28 Jan 11	10.70000 +0.00	11.18	10.46	10.60	1,200
27 Jan 11	10.70000 -0.70	11.40	10.44	11.20	3,800
26 Jan 11	11.40000 +0.20	11.58	11.18	11.20	1,800
25 Jan 11	11.20000 -0.20	11.78	10.43	11.40	5,100
24 Jan 11	11.40000 +1.14	11.40	10.18	10.40	4,400
21 Jan 11	10.26000 -0.04	10.80	10.06	10.80	1,000
20 Jan 11	10.30000 -0.91	11.60	10.27	11.40	5,800
19 Jan 11	11.21000 +0.27	11.60	10.99	11.20	7,100
18 Jan 11	10.93800 +0.34	11.20	10.25	10.60	6,700
14 Jan 11	10.60000 +0.58	10.60	10.00	10.05	6,800
13 Jan 11	10.02000 +0.02	10.60	10.00	10.00	5,700
12 Jan 11	10.00000 +0.13	10.20	9.65	9.65	4,600
11 Jan 11	9.87400 +0.27	10.20	9.64	10.00	6,700
10 Jan 11	9.60000 +0.00	10.00	9.39	10.00	1,500
07 Jan 11	9.60000 -0.40	10.22	9.50	10.00	6,300
06 Jan 11	10.00000 -0.40	10.60	9.80	10.60	6,900
05 Jan 11	10.40000 +0.40	10.50	9.61	10.00	4,300
04 Jan 11	10.00000 +0.60	10.00	9.45	9.80	6,100
03 Jan 11	9.40000 +0.38	9.90	9.20	9.20	6,400
31 Dec 10	9.02400 -0.58	10.00	8.50	10.00	20,200
30 Dec 10	9.60000 -0.20	10.20	9.60	10.00	4,600
29 Dec 10	9.80000 -1.60	12.17	9.63	11.40	18,300
28 Dec 10	11.40000 +0.80	12.40	10.40	11.18	17,700
27 Dec 10	10.60000 +0.30	11.30	10.20	10.20	11,100
23 Dec 10	10.30000 +0.70	11.00	9.20	9.60	15,000
22 Dec 10	9.60000 -0.16	9.76	9.32	9.60	7,500
21 Dec 10	9.76000 +0.20	9.80	9.32	9.32	2,700
20 Dec 10	9.56000 -0.04	10.00	9.27	10.00	6,200
17 Dec 10	9.60000 -0.20	9.81	9.40	9.80	4,000
16 Dec 10	9.80000 +0.00	10.00	9.80	10.00	2,100
15 Dec 10	9.80000 -0.20	10.00	9.80	9.80	700
14 Dec 10	10.00000 +0.20	10.00	9.61	9.80	1,900
13 Dec 10	9.80000 -0.20	10.40	9.44	9.80	4,100
10 Dec 10	10.00000 +0.40	10.00	9.60	9.60	3,000
09 Dec 10	9.60000 -0.20	10.00	9.60	9.80	3,300
08 Dec 10	9.80000 +0.00	10.00	9.60	10.00	3,100
07 Dec 10	9.80000 -0.47	10.22	9.63	10.22	2,600
06 Dec 10	10.26800 -0.13	10.80	10.00	10.00	2,600
03 Dec 10	10.40000 -0.40	10.60	10.00	10.20	1,200
02 Dec 10	10.80000 +0.40	10.98	10.00	10.00	2,500
01 Dec 10	10.39800 -0.20	11.00	10.00	10.60	1,800
30 Nov 10	10.60000 +1.00	10.60	9.23	9.60	3,200
29 Nov 10	9.60000 -0.40	11.44	9.60	11.44	4,900
26 Nov 10	10.00000 -0.40	11.00	10.00	10.30	6,100
24 Nov 10	10.40000 -0.60	11.60	10.40	11.00	2,900
23 Nov 10	11.00000 +0.00	11.60	11.00	11.00	4,400
22 Nov 10	11.00000 -0.20	11.60	10.80	11.20	2,800
19 Nov 10	11.20000 -1.00	11.88	11.20	11.22	3,700
18 Nov 10	12.20000 +0.40	12.60	11.40	12.60	3,200
17 Nov 10	11.80000 +0.40	12.20	11.40	11.60	5,000
16 Nov 10	11.40000 -1.20	12.32	11.10	11.80	6,400
15 Nov 10	12.60400 -3.00	15.80	12.20	15.60	18,700
12 Nov 10	15.60000 -1.40	17.00	15.50	17.00	8,200
11 Nov 10	17.00000 +0.40	17.64	16.20	16.40	3,900
10 Nov 10	16.60000 +1.00	16.60	15.80	15.80	12,800
09 Nov 10	15.60000 +0.20	16.40	15.21	15.80	8,400
08 Nov 10	15.40000 +0.64	15.60	14.60	15.00	7,400
05 Nov 10	14.76000 +0.76	15.00	13.64	14.40	5,200
04 Nov 10	14.00000 +0.00	14.60	13.61	13.61	6,400
03 Nov 10	14.00000 +0.40	14.20	13.21	13.40	1,700
02 Nov 10	13.60000 +0.80	14.00	12.40	14.00	2,700
01 Nov 10	12.80000 +0.20	15.00	12.70	15.00	1,800
29 Oct 10	12.60000 -1.00	13.80	12.20	13.20	2,200
28 Oct 10	13.60000 -0.40	14.80	13.20	14.80	5,300
27 Oct 10	14.00400 -0.60	15.99	13.80	14.60	21,400
26 Oct 10	14.60000 +3.20	14.80	11.20	11.60	42,900
25 Oct 10	11.40000 +0.40	11.40	10.70	11.00	2,800
22 Oct 10	11.00000 +0.40	11.00	10.70	11.00	1,300
21 Oct 10	10.60000 -0.08	11.20	10.43	10.70	1,400
20 Oct 10	10.67800 -0.68	11.36	10.62	11.01	3,600
19 Oct 10	11.36000 +0.02	11.36	11.20	11.20	1,400
18 Oct 10	11.34000 -0.16	11.70	11.00	11.50	3,100
15 Oct 10	11.50000 +0.12	11.60	11.20	11.20	2,700
14 Oct 10	11.38000 +0.38	11.40	10.40	11.00	4,600
13 Oct 10	11.00000 -0.20	11.60	10.64	11.60	2,100
12 Oct 10	11.20000 +0.80	11.40	10.20	10.60	6,000
11 Oct 10	10.40000 -0.80	11.10	10.32	11.10	8,300
08 Oct 10	11.20000 -0.10	11.40	11.20	11.40	3,400
07 Oct 10	11.30000 -0.90	12.20	11.00	12.00	12,100
06 Oct 10	12.20000 -0.10	12.40	11.68	12.28	1,600
05 Oct 10	12.30000 +0.67	12.30	11.40	11.64	3,100
04 Oct 10	11.63000 -0.37	12.40	11.60	12.40	900
01 Oct 10	12.00000 +0.00	12.60	12.00	12.58	1,200
30 Sep 10	12.00000 +0.00	12.40	11.40	12.40	5,400
29 Sep 10	12.00000 -0.20	12.19	11.84	12.01	800
28 Sep 10	12.20000 -0.16	12.60	12.04	12.60	800
27 Sep 10	12.36000 +0.16	12.40	12.20	12.20	2,000
24 Sep 10	12.20000 +0.34	12.20	11.90	12.20	700
23 Sep 10	11.86000 -0.34	12.40	11.82	12.40	4,600
22 Sep 10	12.20000 +0.15	12.60	12.04	12.20	1,500
21 Sep 10	12.05000 +0.03	12.60	12.03	12.60	800
20 Sep 10	12.02200 -0.18	13.00	10.80	13.00	500
17 Sep 10	12.20000 -0.38	13.40	12.20	12.80	4,300
16 Sep 10	12.57800 +0.38	12.60	12.20	12.38	1,200
15 Sep 10	12.20000 -0.80	13.00	11.60	12.60	3,900
14 Sep 10	13.00000 +1.00	13.00	11.74	12.00	3,900
13 Sep 10	12.00000 -0.06	12.60	11.43	11.60	5,500
10 Sep 10	12.06000 +0.06	12.60	12.00	12.60	300
09 Sep 10	12.00000 -0.20	12.60	12.00	12.00	2,000
08 Sep 10	12.20000 -0.78	13.40	12.20	12.80	3,900
07 Sep 10	12.98000 +0.54	12.98	11.81	11.81	2,200
03 Sep 10	12.44200 +0.64	12.90	11.46	11.65	3,500
02 Sep 10	11.80200 +0.34	12.60	11.60	12.00	2,200
01 Sep 10	11.46000 -0.34	12.20	11.40	12.20	1,100
31 Aug 10	11.80000 -0.20	12.00	11.10	11.60	2,300
30 Aug 10	11.99800 +0.20	13.00	12.00	13.00	2,300
27 Aug 10	11.80000 +0.20	13.00	11.44	12.00	7,400
26 Aug 10	11.59800 +0.60	11.80	11.00	11.60	1,800
25 Aug 10	11.00000 -0.60	11.80	11.00	11.60	6,200
24 Aug 10	11.60000 -0.16	12.20	11.40	11.80	2,300
23 Aug 10	11.76000 -0.04	12.40	11.70	11.80	1,000
20 Aug 10	11.80000 -0.20	12.80	11.80	12.00	2,500
19 Aug 10	12.00000 -0.40	12.40	12.00	12.40	1,700
18 Aug 10	12.40000 +0.30	12.40	12.20	12.40	500
17 Aug 10	12.10000 -0.30	13.00	12.01	12.30	2,000
16 Aug 10	12.40000 -0.40	13.00	12.40	12.80	1,000
13 Aug 10	12.80000 -0.60	13.20	12.40	12.40	2,600
12 Aug 10	13.39600 +0.72	13.40	12.40	12.40	1,300
11 Aug 10	12.68000 -0.32	13.40	12.68	13.40	3,200
10 Aug 10	13.00000 +0.20	13.20	12.60	13.00	1,100
09 Aug 10	12.80000 -0.20	13.40	12.30	13.40	4,200
06 Aug 10	13.00000 -0.40	13.40	12.90	13.40	700
05 Aug 10	13.40000 +0.20	13.40	12.80	13.00	1,700
04 Aug 10	13.20000 +0.20	13.66	13.00	13.66	800
03 Aug 10	13.00000 +0.80	13.00	12.43	13.00	1,000
02 Aug 10	12.20000 -0.40	13.60	12.20	13.60	1,300
30 Jul 10	12.60000 -0.80	14.00	12.46	13.80	7,500
29 Jul 10	13.40000 -0.40	14.20	13.40	14.00	1,200
28 Jul 10	13.80000 +0.60	13.80	13.20	13.20	4,200
27 Jul 10	13.20000 +0.38	14.20	12.98	12.98	2,700
26 Jul 10	12.82000 +0.12	13.58	12.80	12.80	600
23 Jul 10	12.70000 -0.10	12.90	12.40	12.40	300
22 Jul 10	12.80000 -0.40	13.00	12.70	13.00	1,700
21 Jul 10	13.20000 +0.20	13.60	13.00	13.00	300
20 Jul 10	13.00000 -0.76	13.20	12.43	13.20	2,000
19 Jul 10	13.75800 +0.76	13.80	13.00	13.00	100
16 Jul 10	13.00000 -0.40	13.60	12.42	12.42	1,400
15 Jul 10	13.40000 -0.40	13.80	13.00	13.80	3,128
14 Jul 10	13.80000 +0.84	14.40	12.80	13.00	2,335
13 Jul 10	12.96000 -0.04	13.00	12.40	12.98	1,600
12 Jul 10	12.99800 +0.80	13.60	12.70	12.80	800
09 Jul 10	12.20000 +0.20	14.26	12.00	12.00	2,900
08 Jul 10	12.00000 -0.40	12.60	11.80	12.00	1,582
07 Jul 10	12.40000 +0.40	12.40	11.40	12.20	5,026
06 Jul 10	12.00000 -0.08	13.00	12.00	12.53	4,200
02 Jul 10	12.08000 -0.52	13.00	12.08	13.00	700
01 Jul 10	12.60000 +0.40	13.00	12.06	12.20	2,400
30 Jun 10	12.20000 -0.80	12.80	12.02	12.40	4,500
29 Jun 10	13.00000 -0.60	14.00	12.00	13.60	11,800
28 Jun 10	13.60000 -0.60	14.60	13.60	14.20	3,000
25 Jun 10	14.20000 +0.20	14.79	14.00	14.20	2,200
24 Jun 10	14.00000 -0.20	14.80	14.00	14.00	2,300
23 Jun 10	14.20000 -0.39	14.80	14.00	14.80	2,300
22 Jun 10	14.59000 -0.21	15.58	14.36	14.80	1,900
21 Jun 10	14.80000 -0.80	15.60	14.60	15.20	2,000
18 Jun 10	15.60000 +0.60	15.60	14.50	14.80	3,100
17 Jun 10	15.00000 +0.40	16.00	14.20	14.80	7,200
16 Jun 10	14.60000 +0.20	14.80	14.00	14.80	3,200
15 Jun 10	14.40000 -0.99	15.40	14.04	15.40	9,500
14 Jun 10	15.39200 +0.59	15.60	14.80	14.80	1,700
11 Jun 10	14.80000 -0.40	15.49	14.60	15.21	3,300
10 Jun 10	15.19800 +0.80	15.20	14.40	15.00	3,000
09 Jun 10	14.40000 -0.20	15.60	14.40	14.60	1,500
08 Jun 10	14.60000 +0.00	15.80	14.60	14.60	3,700
07 Jun 10	14.60000 -0.60	16.80	14.40	16.80	10,900
04 Jun 10	15.20000 -0.70	16.38	15.00	15.80	2,500
03 Jun 10	15.90000 -0.90	16.80	15.80	16.40	3,700
02 Jun 10	16.80000 +1.00	18.00	15.61	15.80	5,000
01 Jun 10	15.80000 -0.41	16.40	15.63	16.20	1,600
28 May 10	16.21000 -0.01	17.00	14.40	15.80	3,200
27 May 10	16.22400 +0.02	17.00	16.20	17.00	1,800
26 May 10	16.20000 +0.80	17.00	15.80	15.80	6,500
25 May 10	15.40000 +0.80	15.80	13.60	14.60	18,000
24 May 10	14.60000 -0.60	15.60	14.60	15.60	3,600
21 May 10	15.20000 +0.60	15.80	14.24	14.34	8,900
20 May 10	14.60000 -1.40	16.00	14.60	16.00	11,600
19 May 10	16.00000 -0.48	16.48	16.00	16.48	9,100
18 May 10	16.48000 -1.48	17.10	16.40	17.00	8,900
17 May 10	17.96000 -0.84	19.39	17.60	19.00	9,400
14 May 10	18.80000 -0.20	19.80	18.80	19.60	21,000
13 May 10	19.00000 +1.70	19.79	17.50	18.00	42,400
12 May 10	17.30200 +1.30	18.00	16.00	16.00	24,900
11 May 10	16.00000 +0.40	16.40	15.40	15.40	8,700
10 May 10	15.60400 +0.01	16.00	15.40	15.40	4,800
07 May 10	15.59400 -0.61	16.20	14.80	16.20	9,700
06 May 10	16.20000 -0.55	17.13	15.60	16.60	16,400
05 May 10	16.75400 +0.15	16.99	16.00	16.99	15,800
04 May 10	16.60000 +0.20	17.20	16.00	17.20	11,600
03 May 10	16.40000 -0.60	17.20	16.06	17.00	13,400
30 Apr 10	17.00000 +0.19	17.18	16.00	16.60	15,100
29 Apr 10	16.81200 -0.41	17.80	16.62	17.24	10,100
28 Apr 10	17.22000 +0.22	18.40	17.00	17.00	14,700
27 Apr 10	17.00000 -1.02	18.40	17.00	18.00	23,700
26 Apr 10	18.02200 -0.58	19.00	18.02	18.60	11,000
23 Apr 10	18.60000 -0.10	19.00	18.40	19.00	4,400
22 Apr 10	18.69800 -0.10	19.14	18.43	19.01	4,500
21 Apr 10	18.80000 -0.40	19.20	18.40	19.20	5,200
20 Apr 10	19.20000 +0.80	19.20	18.20	19.00	14,400
19 Apr 10	18.40200 -1.00	19.00	18.40	19.00	8,200
16 Apr 10	19.40000 +0.60	19.40	18.00	19.20	30,300
15 Apr 10	18.80000 -0.28	19.53	18.80	19.40	12,400
14 Apr 10	19.07800 +0.05	19.60	18.87	19.60	15,300
13 Apr 10	19.02400 -0.38	19.60	18.80	19.40	19,300
12 Apr 10	19.40200 -0.20	20.40	18.80	20.40	24,600
09 Apr 10	19.60000 +0.40	23.40	19.20	19.80	19,500
08 Apr 10	19.20000 -0.63	20.00	18.80	20.00	35,400
07 Apr 10	19.83200 +0.03	20.40	19.60	20.00	14,400
06 Apr 10	19.80000 -0.20	20.80	19.62	20.20	26,000
05 Apr 10	20.00000 -0.80	20.40	19.60	20.00	17,900
01 Apr 10	20.80000 +0.40	21.40	20.00	20.20	23,900
31 Mar 10	20.40000 +0.00	21.40	18.60	20.00	63,000
30 Mar 10	20.40000 -0.80	21.20	20.20	21.00	42,400
29 Mar 10	21.20000 -1.20	22.40	21.00	22.40	23,600
26 Mar 10	22.40000 +0.40	22.60	20.40	22.20	61,500
25 Mar 10	22.00000 -0.80	22.80	21.80	22.40	35,100
24 Mar 10	22.80000 +0.60	22.80	21.00	22.00	90,600
23 Mar 10	22.20000 +1.00	23.00	20.60	20.60	122,500
22 Mar 10	21.20000 -3.00	23.80	20.60	21.80	202,200
19 Mar 10	24.20000 -17.00	28.40	17.00	17.60	1,507,200
18 Mar 10	41.20000 +10.00	41.20	31.20	33.00	315,800
17 Mar 10	31.20000 +0.60	32.40	29.96	32.40	66,400
16 Mar 10	30.60000 +0.60	32.60	28.20	31.80	69,300
15 Mar 10	30.00000 -3.20	33.80	29.20	33.60	59,300
12 Mar 10	33.20000 -0.80	33.40	32.60	33.20	28,200
11 Mar 10	34.00000 -1.40	35.00	31.80	35.00	58,300
10 Mar 10	35.40000 -2.00	36.80	35.40	36.80	25,300
09 Mar 10	37.40000 -0.40	37.40	36.00	37.00	20,700
08 Mar 10	37.80000 -0.20	37.80	36.00	37.40	23,900
05 Mar 10	38.00000 +0.80	38.00	35.00	37.00	45,300
04 Mar 10	37.20000 -0.20	38.60	36.20	37.60	31,000
03 Mar 10	37.40000 -1.20	40.20	37.20	39.00	51,700
02 Mar 10	38.60000 +0.00	40.80	37.40	40.20	55,400
01 Mar 10	38.60000 +1.20	38.60	35.60	37.00	22,000
26 Feb 10	37.40000 -0.60	40.00	36.00	40.00	35,800
25 Feb 10	38.00000 -0.40	39.30	37.60	38.80	20,700
24 Feb 10	38.40000 +0.40	41.00	37.20	39.00	44,200
23 Feb 10	38.00000 +2.20	39.40	35.20	36.60	42,200
22 Feb 10	35.80000 -0.60	38.20	35.20	37.60	15,300
19 Feb 10	36.40000 +0.88	37.20	34.60	35.00	25,000
18 Feb 10	35.52000 -3.08	40.00	34.40	40.00	32,700
17 Feb 10	38.60000 -1.40	40.40	38.00	39.40	19,600
16 Feb 10	40.00000 -1.00	42.40	39.00	41.00	39,800
12 Feb 10	41.00000 +3.00	41.00	35.80	37.60	32,300
11 Feb 10	38.00000 -0.80	43.20	35.80	40.00	75,700
10 Feb 10	38.80000 +5.80	41.00	33.00	33.80	68,100
09 Feb 10	33.00000 -0.20	34.40	32.80	34.00	21,400
08 Feb 10	33.20000 +2.00	34.00	31.60	32.40	35,200
05 Feb 10	31.20000 +1.80	33.20	27.60	29.20	39,300
04 Feb 10	29.40000 +0.60	34.00	28.60	29.80	18,500
03 Feb 10	28.80000 +2.00	31.60	26.80	27.00	51,800
02 Feb 10	26.80000 +0.00	27.80	26.20	26.80	6,600
01 Feb 10	26.80000 -0.60	27.40	26.80	27.20	5,300
29 Jan 10	27.40000 -1.00	27.60	26.42	27.40	2,500
28 Jan 10	28.40000 +2.20	28.40	26.20	27.40	5,600
27 Jan 10	26.20000 -1.00	28.24	26.00	26.80	3,700
26 Jan 10	27.20000 +0.00	28.00	26.40	26.40	3,900
25 Jan 10	27.20000 +0.64	30.00	26.40	29.20	7,300
22 Jan 10	26.56000 -0.24	27.19	26.00	27.00	5,700
21 Jan 10	26.80000 -1.40	28.40	26.80	28.40	2,800
20 Jan 10	28.20000 +0.40	28.80	27.00	28.00	7,200
19 Jan 10	27.80000 +1.00	28.80	26.20	26.40	7,600
15 Jan 10	26.80000 +0.00	29.00	26.00	27.00	10,200
14 Jan 10	26.80000 -2.80	29.00	26.80	29.00	8,600
13 Jan 10	29.60000 -0.80	31.00	26.60	31.00	8,700
12 Jan 10	30.40000 -1.40	33.80	29.80	33.80	8,300
11 Jan 10	31.80000 +1.40	37.00	30.40	37.00	13,200
08 Jan 10	30.40000 +2.20	33.00	28.60	30.00	26,800
07 Jan 10	28.20000 +1.20	28.20	26.60	27.60	8,500
06 Jan 10	27.00000 +0.40	27.60	26.60	26.60	4,900
05 Jan 10	26.60000 -1.40	27.00	26.20	26.80	10,500
04 Jan 10	28.00000 +2.80	28.00	25.20	26.60	14,400
31 Dec 09	25.20000 +0.20	27.00	24.80	25.60	10,700
30 Dec 09	24.99800 +1.60	27.80	22.80	23.20	15,300
29 Dec 09	23.40000 +1.20	23.40	22.40	22.80	4,000
28 Dec 09	22.20000 +0.00	23.00	22.20	22.40	2,700