FUNDMANAGER.co.uk

Option Care Health Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	31.36000 +0.15	31.38	31.20	31.27	2,740,885
19 Oct 26	31.21000 +0.01	31.28	31.13	31.22	2,870,427
16 Oct 26	31.20000 -0.02	31.35	31.17	31.24	2,847,089
15 Oct 26	31.22000 +0.10	31.24	31.12	31.16	4,116,832
14 Oct 26	31.12000 +0.02	31.15	31.09	31.11	4,931,456
13 Oct 26	31.10000 +0.00	31.17	31.09	31.13	5,013,454
12 Oct 26	31.10000 +0.03	31.15	31.07	31.08	4,835,801
09 Oct 26	31.07000 +0.02	31.11	31.03	31.05	6,206,243
08 Oct 26	31.05000 +0.04	31.08	31.01	31.05	9,659,198
07 Oct 26	31.01000 +0.01	31.06	30.99	31.03	19,352,340
06 Oct 26	31.00000 +7.63	31.11	30.97	31.04	65,081,904
05 Oct 26	23.37000 +0.73	23.49	22.44	22.55	2,822,889
02 Oct 26	22.64000 +0.06	22.93	22.41	22.59	1,263,368
01 Oct 26	22.58000 +0.09	22.88	22.29	22.56	1,614,109
30 Sep 26	22.49000 -0.32	22.83	22.34	22.83	1,570,760
29 Sep 26	22.81000 -0.09	22.86	22.54	22.71	1,757,958
28 Sep 26	22.90000 -0.17	23.50	22.85	23.07	1,889,355
25 Sep 26	23.07000 +0.13	23.15	22.72	22.82	1,168,895
24 Sep 26	22.94000 -0.40	23.52	22.83	23.31	1,458,351
23 Sep 26	23.34000 -0.56	24.14	23.27	23.88	1,330,420
22 Sep 26	23.90000 -0.05	24.48	23.88	24.04	2,143,289
21 Sep 26	23.95000 -0.35	24.38	23.81	24.30	3,120,461
18 Sep 26	24.30000 -0.20	24.48	23.75	24.48	5,680,339
17 Sep 26	24.50000 +0.03	24.56	23.66	24.39	3,810,275
16 Sep 26	24.47000 +0.95	24.88	23.23	23.59	3,715,277
15 Sep 26	23.52000 -0.47	24.17	23.31	23.94	2,534,035
14 Sep 26	23.99000 +0.51	24.09	23.61	23.73	1,556,092
11 Sep 26	23.48000 -0.15	24.06	23.42	23.94	1,726,503
10 Sep 26	23.63000 -0.01	24.08	23.59	23.69	1,575,092
09 Sep 26	23.64000 -0.10	23.80	23.25	23.49	1,394,637
08 Sep 26	23.74000 -0.47	24.05	23.65	23.87	1,973,894
04 Sep 26	24.21000 -0.25	24.40	24.10	24.39	1,155,767
03 Sep 26	24.46000 +0.61	24.52	23.85	24.14	1,574,783
02 Sep 26	23.85000 +0.21	24.11	23.69	23.69	1,294,230
01 Sep 26	23.64000 +0.19	23.88	23.45	23.45	1,560,109
31 Aug 26	23.45000 -0.45	23.81	23.41	23.74	1,768,040
28 Aug 26	23.90000 -0.08	24.16	23.87	24.00	1,195,557
27 Aug 26	23.98000 -0.06	24.01	23.72	23.88	1,413,651
26 Aug 26	24.04000 +0.40	24.12	23.64	23.70	1,410,339
25 Aug 26	23.64000 -0.03	23.73	23.06	23.59	2,389,564
24 Aug 26	23.67000 -0.03	24.00	23.60	23.68	1,679,108
21 Aug 26	23.70000 +0.21	24.07	23.49	23.49	1,599,639
20 Aug 26	23.49000 +0.14	23.79	22.97	23.05	1,466,862
19 Aug 26	23.35000 -0.06	23.99	23.22	23.53	1,943,294
18 Aug 26	23.41000 +0.04	24.13	23.37	23.72	2,134,261
17 Aug 26	23.37000 -0.57	23.89	23.23	23.79	2,521,952
14 Aug 26	23.94500 -0.13	24.17	23.88	24.07	967,035
13 Aug 26	24.07000 +0.23	24.26	23.90	24.08	1,887,685
12 Aug 26	23.84000 -0.24	23.98	23.53	23.79	1,744,783
11 Aug 26	24.08000 -0.42	24.64	24.03	24.43	1,942,493
10 Aug 26	24.50000 +0.71	24.70	23.70	23.73	2,241,919
07 Aug 26	23.79000 +0.16	24.17	23.49	23.59	3,898,079
06 Aug 26	23.63000 -0.07	23.89	23.34	23.77	2,835,383
05 Aug 26	23.70000 +0.01	23.83	23.28	23.83	2,579,962
04 Aug 26	23.69000 -0.01	23.75	22.98	23.42	2,510,849
03 Aug 26	23.70000 +0.67	24.17	23.43	23.43	2,704,737
31 Jul 26	23.03000 +0.57	23.09	22.29	22.32	3,435,293
30 Jul 26	22.46000 -1.47	24.47	22.37	22.97	5,115,665
29 Jul 26	23.93000 +1.45	24.96	23.21	23.93	5,280,980
28 Jul 26	22.48000 +0.67	22.83	21.97	22.18	4,112,819
27 Jul 26	21.81000 +0.15	22.08	21.66	21.95	2,216,157
24 Jul 26	21.66000 +0.58	21.68	20.85	21.08	1,571,061
23 Jul 26	21.08000 -0.07	21.10	20.68	20.88	1,900,154
22 Jul 26	21.15000 -0.52	21.75	21.14	21.75	1,475,962
21 Jul 26	21.67000 -0.08	21.77	21.40	21.57	1,973,387
20 Jul 26	21.75000 +0.01	21.87	21.47	21.78	1,722,165
17 Jul 26	21.74000 -0.36	22.13	21.31	21.61	2,233,133
16 Jul 26	22.10000 +0.01	22.47	21.85	22.29	2,382,269
15 Jul 26	22.09000 +0.74	22.15	21.13	21.13	2,885,512
14 Jul 26	21.35000 -0.35	21.53	21.24	21.52	1,729,488
13 Jul 26	21.70000 +0.13	22.20	21.63	21.67	1,738,896
10 Jul 26	21.57000 -0.10	21.99	21.47	21.83	1,803,048
09 Jul 26	21.67000 +0.20	21.70	20.99	21.20	2,263,346
08 Jul 26	21.47000 -0.10	21.61	20.95	21.43	2,369,782
07 Jul 26	21.57000 +0.21	21.99	21.43	21.64	1,561,011
06 Jul 26	21.36000 -0.54	21.72	21.09	21.67	2,282,495
02 Jul 26	21.90000 +0.86	21.98	21.04	21.12	2,025,728
01 Jul 26	21.04000 +0.07	21.48	20.99	21.25	2,215,821
30 Jun 26	20.97000 -0.35	21.49	20.82	21.49	2,300,772
29 Jun 26	21.32000 -0.50	21.76	21.09	21.74	2,602,006
26 Jun 26	21.82000 +0.34	22.13	21.36	21.70	7,762,636
25 Jun 26	21.48000 -0.53	22.46	21.47	22.25	2,121,587
24 Jun 26	22.01000 +0.04	22.59	21.89	22.21	2,210,562
23 Jun 26	21.97000 +0.67	22.22	21.46	21.73	2,196,926
22 Jun 26	21.30000 -0.69	21.92	21.19	21.68	1,587,974
18 Jun 26	21.99000 +0.28	22.48	21.58	21.64	3,557,992
17 Jun 26	21.71000 +0.09	21.89	21.35	21.44	2,436,376
16 Jun 26	21.62000 +0.39	21.75	21.26	21.35	1,949,954
15 Jun 26	21.23000 +0.47	21.35	20.48	20.76	3,988,471
12 Jun 26	20.76000 -0.02	21.00	20.49	20.76	3,055,150
11 Jun 26	20.78000 -0.60	21.43	20.73	21.34	2,799,999
10 Jun 26	21.38000 +0.27	21.71	20.99	21.03	4,669,539
09 Jun 26	21.11000 +1.03	21.14	20.33	20.34	3,984,102
08 Jun 26	20.08000 -0.43	20.27	19.87	20.15	3,053,626
05 Jun 26	20.51000 +0.44	20.83	20.20	20.25	2,646,479
04 Jun 26	20.07000 -0.46	21.05	20.01	20.86	2,510,951
03 Jun 26	20.53000 -0.01	20.63	20.10	20.54	2,545,430
02 Jun 26	20.54000 +0.08	20.65	20.21	20.43	1,616,359
01 Jun 26	20.46000 -0.41	21.10	20.43	20.87	2,328,669
29 May 26	20.87000 -0.71	21.68	20.82	21.50	2,359,925
28 May 26	21.58000 -0.06	21.80	21.14	21.36	2,775,187
27 May 26	21.64000 +0.29	21.74	21.23	21.39	2,386,418
26 May 26	21.35000 +0.42	21.49	20.75	20.94	2,379,023
22 May 26	20.93000 -0.59	21.60	20.86	21.52	2,480,174
21 May 26	21.52000 -0.71	22.08	21.41	22.05	2,786,260
20 May 26	22.23000 +1.37	22.25	20.67	20.86	5,232,133
19 May 26	20.86000 +1.17	21.08	19.43	19.62	6,666,245
18 May 26	19.69000 +0.17	19.88	19.55	19.62	2,855,587
15 May 26	19.52000 -0.43	20.41	19.45	20.06	3,146,315
14 May 26	19.95000 +0.17	20.17	19.76	19.88	5,184,509
13 May 26	19.78000 +0.19	19.91	19.34	19.59	5,617,636
12 May 26	19.59000 -0.24	20.03	19.38	19.90	6,260,391
11 May 26	19.83000 -0.68	20.98	19.80	20.65	4,827,559
08 May 26	20.51000 -0.24	21.30	20.24	21.03	4,304,651
07 May 26	20.75000 +0.30	21.02	20.45	20.65	5,147,652
06 May 26	20.45000 -0.85	21.74	20.39	21.62	5,503,502
05 May 26	21.30000 +0.16	21.93	21.29	21.65	6,409,442
04 May 26	21.14000 +1.11	21.48	19.93	20.00	7,203,115
01 May 26	20.03000 -0.30	20.38	19.74	20.20	6,372,307
30 Apr 26	20.33000 -6.54	20.50	18.01	19.77	17,284,860
29 Apr 26	26.87000 -0.90	26.97	26.20	26.97	4,198,407
28 Apr 26	27.77000 -0.16	28.24	27.67	28.10	2,235,690
27 Apr 26	27.93000 -0.47	28.60	27.82	28.40	1,840,269
24 Apr 26	28.40000 -0.14	28.71	28.03	28.58	1,531,582
23 Apr 26	28.54000 +0.16	28.65	27.99	28.40	1,018,979
22 Apr 26	28.38000 +0.33	28.48	27.90	28.12	1,102,785
21 Apr 26	28.05000 -0.72	28.93	28.00	28.86	1,145,502
20 Apr 26	28.77000 -0.05	28.80	28.52	28.60	851,834
17 Apr 26	28.82000 +0.49	28.98	28.43	28.73	1,221,703
16 Apr 26	28.33000 -0.01	28.43	27.84	28.15	1,815,552
15 Apr 26	28.34000 +0.44	28.39	27.43	27.82	2,352,939
14 Apr 26	27.90000 -1.03	28.93	27.87	28.81	1,733,674
13 Apr 26	28.93000 -0.07	29.20	28.40	28.90	1,281,934
10 Apr 26	29.00000 -0.47	29.69	28.92	29.52	1,599,020
09 Apr 26	29.47000 +0.31	29.80	28.84	28.89	2,078,092
08 Apr 26	29.16000 +1.42	29.24	28.24	28.36	2,846,659
07 Apr 26	27.74000 +0.01	28.19	27.57	27.80	1,180,229
06 Apr 26	27.73000 +0.26	27.88	27.27	27.44	936,300
02 Apr 26	27.47000 +0.98	27.49	25.99	26.18	1,866,899
01 Apr 26	26.49000 -0.43	27.06	26.33	26.90	2,293,664
31 Mar 26	26.92000 -0.08	27.19	26.40	27.17	2,326,777
30 Mar 26	27.00000 -0.27	27.58	26.93	27.51	1,265,983
27 Mar 26	27.27000 -0.48	27.76	27.08	27.66	1,278,389
26 Mar 26	27.75000 -0.74	28.69	27.69	28.35	1,085,606
25 Mar 26	28.49000 +0.08	28.79	28.33	28.70	1,249,278
24 Mar 26	28.41000 +0.00	28.87	28.26	28.35	1,676,918
23 Mar 26	28.41000 +0.25	28.93	28.30	28.74	1,630,058
20 Mar 26	28.16000 -0.97	29.20	28.06	29.02	2,370,933
19 Mar 26	29.13000 -0.53	30.32	28.95	29.61	1,665,062
18 Mar 26	29.66000 -0.09	30.00	29.22	29.39	1,577,052
17 Mar 26	29.75000 +0.35	29.98	29.41	29.55	1,584,020
16 Mar 26	29.40000 +0.11	29.91	29.27	29.50	1,713,988
13 Mar 26	29.29000 -0.10	29.94	28.94	29.70	1,319,550
12 Mar 26	29.39000 -0.39	30.07	29.38	29.50	1,477,710
11 Mar 26	29.78000 +0.17	29.91	29.17	29.49	1,820,756
10 Mar 26	29.61000 -0.06	30.10	29.15	29.84	1,762,861
09 Mar 26	29.67000 -0.17	29.77	28.70	29.58	1,582,501
06 Mar 26	29.84000 -0.62	30.29	29.15	30.00	2,147,251
05 Mar 26	30.46000 -0.26	31.25	29.75	30.28	2,296,590
04 Mar 26	30.72000 -0.48	31.08	29.54	30.90	3,360,839
03 Mar 26	31.20000 -0.40	31.44	30.41	30.95	1,687,920
02 Mar 26	31.60000 -0.86	32.34	31.55	31.97	1,875,719
27 Feb 26	32.46000 +0.57	33.11	31.61	31.80	3,466,970
26 Feb 26	31.89000 -1.71	33.60	31.83	33.54	3,260,537
25 Feb 26	33.60000 -0.22	34.24	33.04	34.17	2,377,620
24 Feb 26	33.81500 -2.28	35.50	32.08	33.54	4,035,867
23 Feb 26	36.09000 +0.40	36.47	35.31	35.55	2,395,217
20 Feb 26	35.69000 +0.03	35.80	35.36	35.74	1,092,629
19 Feb 26	35.66000 +0.16	35.72	35.08	35.43	1,083,703
18 Feb 26	35.50000 +0.26	35.76	35.08	35.26	1,471,181
17 Feb 26	35.24000 -0.18	35.83	35.13	35.51	1,424,944
13 Feb 26	35.42000 +0.99	35.46	34.39	34.53	1,100,324
12 Feb 26	34.43000 -0.24	34.77	33.90	34.67	2,285,984
11 Feb 26	34.67000 +1.52	34.89	33.03	33.32	2,301,001
10 Feb 26	33.15000 -0.02	33.55	33.00	33.15	1,722,459
09 Feb 26	33.17000 -0.83	33.90	33.00	33.90	1,271,201
06 Feb 26	34.00000 -0.17	34.63	33.72	34.24	1,625,824
05 Feb 26	34.17000 +0.32	34.97	33.88	34.19	1,348,090
04 Feb 26	33.85000 -0.21	34.63	33.72	34.24	1,217,962
03 Feb 26	34.06000 -0.55	35.06	33.60	34.50	1,627,300
02 Feb 26	34.61000 +0.61	34.76	33.72	34.11	1,176,144
30 Jan 26	34.00000 +0.11	34.28	33.54	33.99	1,237,780
29 Jan 26	33.89000 -0.83	35.23	33.82	34.80	1,726,476
28 Jan 26	34.72000 -0.61	35.41	34.47	35.21	1,650,215
27 Jan 26	35.33000 -0.88	36.30	35.04	35.99	1,272,087
26 Jan 26	36.21000 -0.06	36.57	35.81	36.27	1,309,878
23 Jan 26	36.27000 -0.32	36.80	35.94	36.40	1,370,118
22 Jan 26	36.59000 +0.34	36.74	35.75	36.36	1,511,190
21 Jan 26	36.25000 +0.46	36.36	35.66	36.02	1,433,295
20 Jan 26	35.79000 -0.24	36.63	35.52	35.91	1,919,597
16 Jan 26	36.03000 -0.08	36.32	35.80	35.92	1,529,873
15 Jan 26	36.11000 +0.60	36.18	35.16	35.51	1,823,453
14 Jan 26	35.51000 +0.76	35.54	34.58	34.71	2,546,383
13 Jan 26	34.75000 +2.69	35.47	34.26	35.25	5,366,476
12 Jan 26	32.06000 +0.26	32.32	31.54	31.78	1,517,727
09 Jan 26	31.80000 -0.16	32.36	30.85	31.92	3,890,547
08 Jan 26	31.96000 -0.38	32.56	31.93	32.18	2,401,911
07 Jan 26	32.34000 -0.45	33.29	32.29	32.99	1,575,666
06 Jan 26	32.79000 +0.61	32.87	31.98	32.11	1,541,497
05 Jan 26	32.18000 -0.06	32.74	31.38	32.03	1,813,856
02 Jan 26	32.24000 +0.38	32.51	31.43	31.89	1,352,539
31 Dec 25	31.86000 -0.30	32.21	31.84	32.15	761,288
30 Dec 25	32.16000 -0.03	32.26	31.89	32.06	1,010,790
29 Dec 25	32.19000 -0.39	32.60	32.14	32.58	1,065,727
26 Dec 25	32.58000 +0.23	32.67	32.18	32.28	632,070
24 Dec 25	32.35000 +0.40	32.57	31.99	32.12	506,456
23 Dec 25	31.95000 -0.60	32.87	31.92	32.53	1,164,201
22 Dec 25	32.55000 +0.04	32.88	32.37	32.50	1,683,552
19 Dec 25	32.51000 +0.10	32.84	32.12	32.27	4,934,142
18 Dec 25	32.41000 -0.56	33.22	32.37	33.04	1,691,731
17 Dec 25	32.97000 +0.04	33.47	32.59	32.87	1,291,806
16 Dec 25	32.93000 -0.61	33.69	32.78	33.52	1,739,689
15 Dec 25	33.54000 +0.30	33.67	33.24	33.38	2,044,761
12 Dec 25	33.24000 +0.34	33.71	32.95	33.08	1,867,593
11 Dec 25	32.90000 -0.19	33.64	32.65	33.49	2,226,962
10 Dec 25	33.09000 +0.87	33.24	32.12	32.22	3,011,457
09 Dec 25	32.22000 +1.63	32.55	30.74	30.81	3,191,960
08 Dec 25	30.59000 +0.70	30.66	29.43	29.89	2,321,212
05 Dec 25	29.89000 -0.01	30.32	29.80	29.88	1,420,035
04 Dec 25	29.89500 -0.36	30.33	29.49	30.20	1,720,015
03 Dec 25	30.26000 -0.41	31.02	29.90	30.54	1,940,577
02 Dec 25	30.67000 -0.27	31.39	30.62	31.01	1,556,260
01 Dec 25	30.94000 -0.16	31.26	30.81	30.89	1,455,817
28 Nov 25	31.10000 +0.08	31.51	30.93	31.24	702,787
26 Nov 25	31.02000 -0.20	31.31	30.90	31.20	1,433,942
25 Nov 25	31.22000 +1.30	31.36	30.05	30.18	2,663,292
24 Nov 25	29.92000 +0.35	30.20	29.15	29.81	2,319,991
21 Nov 25	29.57000 +1.38	29.75	28.26	28.26	2,047,309
20 Nov 25	28.19000 +0.42	28.61	27.92	27.92	1,682,636
19 Nov 25	27.77000 -0.51	28.38	27.68	28.38	1,642,463
18 Nov 25	28.28000 +0.17	28.35	27.66	28.12	1,618,688
17 Nov 25	28.11000 -0.30	28.73	27.83	28.42	1,899,016
14 Nov 25	28.41000 -0.42	29.00	28.10	28.85	1,926,501
13 Nov 25	28.83000 -0.21	29.22	28.72	28.91	2,201,078
12 Nov 25	29.04000 +0.39	29.23	28.43	28.71	2,118,474
11 Nov 25	28.65000 +0.47	29.15	27.80	28.20	4,648,975
10 Nov 25	28.18500 +0.53	28.42	27.19	27.46	2,339,646
07 Nov 25	27.65000 +0.61	27.68	26.94	27.18	2,298,711
06 Nov 25	27.04000 -0.04	27.56	26.69	27.04	2,140,593
05 Nov 25	27.08000 +0.05	28.36	27.03	27.58	2,407,115
04 Nov 25	27.03000 +0.61	28.12	26.48	26.49	3,195,326
03 Nov 25	26.42000 +0.39	26.56	25.55	26.03	2,764,372
31 Oct 25	26.03000 -0.17	26.05	25.24	26.02	4,292,990
30 Oct 25	26.20500 -2.47	28.07	24.24	25.98	8,565,463
29 Oct 25	28.67000 +0.47	28.71	27.75	28.09	4,684,272
28 Oct 25	28.20000 +0.36	28.25	27.47	28.00	1,687,867
27 Oct 25	27.84000 -0.07	27.95	27.70	27.94	1,086,730
24 Oct 25	27.91000 -0.13	28.20	27.72	28.19	1,098,345
23 Oct 25	28.04000 -0.25	28.52	27.63	28.13	1,228,255
22 Oct 25	28.29000 +0.08	28.47	27.96	28.22	991,541
21 Oct 25	28.21000 -0.17	28.57	28.07	28.28	1,435,169
20 Oct 25	28.38000 +0.61	28.48	27.79	27.94	1,422,034
17 Oct 25	27.77000 +0.67	28.05	27.40	27.52	1,569,009
16 Oct 25	27.10000 -0.03	27.57	27.00	27.23	1,936,290
15 Oct 25	27.13000 +0.03	27.33	26.74	27.06	1,870,286
14 Oct 25	27.10000 +0.43	27.14	26.60	26.60	1,437,874
13 Oct 25	26.67000 -0.04	26.84	26.41	26.77	1,115,304
10 Oct 25	26.71000 -0.09	26.95	26.26	26.90	1,720,577
09 Oct 25	26.80000 -0.39	27.21	26.66	27.21	1,134,570
08 Oct 25	27.19000 +0.08	27.30	26.80	27.26	993,160
07 Oct 25	27.11000 -0.22	27.45	26.99	27.36	1,296,642
06 Oct 25	27.33000 -0.17	27.86	27.05	27.49	1,713,626
03 Oct 25	27.50000 -0.34	27.86	27.32	27.74	1,905,971
02 Oct 25	27.84000 +0.60	27.97	26.82	27.09	2,563,588
01 Oct 25	27.24000 -0.52	28.50	27.10	27.75	2,108,587
30 Sep 25	27.76000 +0.22	28.00	27.35	27.53	2,028,823
29 Sep 25	27.54000 +0.24	27.58	27.22	27.33	1,877,293
26 Sep 25	27.30000 +0.48	27.33	26.68	26.88	3,338,214
25 Sep 25	26.82000 -0.68	27.57	26.68	27.57	2,271,648
24 Sep 25	27.50000 -0.20	28.05	27.41	27.65	1,785,623
23 Sep 25	27.70000 -0.97	28.91	27.61	28.74	3,319,355
22 Sep 25	28.67000 +0.36	28.85	28.28	28.46	2,016,923
19 Sep 25	28.31000 -0.10	28.44	28.02	28.25	3,367,425
18 Sep 25	28.41000 +0.38	28.56	28.00	28.03	1,614,186
17 Sep 25	28.03000 +0.47	28.55	27.65	28.00	2,377,790
16 Sep 25	27.56000 -0.33	27.95	27.30	27.94	2,011,742
15 Sep 25	27.89000 -0.59	28.58	27.83	28.48	1,351,279
12 Sep 25	28.48000 -0.89	29.43	28.47	29.27	1,626,064
11 Sep 25	29.37000 +0.67	29.60	28.94	29.05	1,756,569
10 Sep 25	28.70000 -0.55	29.17	28.52	29.10	1,251,299
09 Sep 25	29.25000 -0.34	29.87	29.00	29.54	1,196,364
08 Sep 25	29.59000 +0.50	29.65	28.87	29.17	2,129,189
05 Sep 25	29.09000 +0.31	29.22	28.79	28.79	1,362,384
04 Sep 25	28.78000 -0.15	28.91	28.50	28.86	1,467,173
03 Sep 25	28.93000 +0.49	28.94	28.39	28.48	1,899,737
02 Sep 25	28.44000 -0.24	29.06	28.16	28.63	2,187,938
29 Aug 25	28.68000 -0.07	29.19	28.36	28.82	1,554,515
28 Aug 25	28.75000 +0.16	28.82	28.09	28.56	1,777,868
27 Aug 25	28.59000 +0.67	28.67	27.83	27.87	2,262,482
26 Aug 25	27.92000 -0.14	28.49	27.88	28.15	1,466,529
25 Aug 25	28.06000 -0.68	28.92	27.42	28.70	1,896,405
22 Aug 25	28.74000 +0.90	29.33	28.34	28.84	2,369,681
21 Aug 25	27.84000 +0.62	27.97	27.43	27.51	2,172,135
20 Aug 25	27.22000 -1.33	27.47	26.39	26.69	5,008,093
19 Aug 25	28.55000 +0.36	28.75	28.22	28.31	1,260,286
18 Aug 25	28.19000 -0.13	28.60	27.92	28.37	2,653,433
15 Aug 25	28.32000 -0.09	28.70	28.23	28.57	1,179,882
14 Aug 25	28.41000 -0.12	28.51	28.06	28.39	1,253,947
13 Aug 25	28.53000 -0.01	28.78	28.26	28.70	1,141,846
12 Aug 25	28.54000 +0.69	28.63	27.56	27.88	1,370,759
11 Aug 25	27.85000 -0.35	28.47	27.74	28.22	1,578,108
08 Aug 25	28.20000 +0.30	28.47	27.83	27.90	1,072,228
07 Aug 25	27.90000 -0.01	28.28	27.58	28.20	1,285,751
06 Aug 25	27.91000 -0.19	28.28	27.64	28.01	1,637,798
05 Aug 25	28.10000 -0.16	28.47	28.01	28.25	1,410,018
04 Aug 25	28.26000 +0.00	28.57	27.96	28.41	1,521,068
01 Aug 25	28.26000 -1.09	29.54	28.13	29.42	1,842,808
31 Jul 25	29.35000 -1.29	30.71	29.31	30.52	2,627,176
30 Jul 25	30.64000 +0.51	30.78	27.40	29.34	3,960,430
29 Jul 25	30.13000 +0.36	30.75	29.56	29.89	3,163,651
28 Jul 25	29.77000 +0.08	29.96	29.51	29.77	1,438,774
25 Jul 25	29.69000 +0.22	29.97	29.52	29.85	1,176,629
24 Jul 25	29.47000 -0.67	30.14	29.38	30.07	1,129,519
23 Jul 25	30.14000 +0.36	30.17	29.75	29.79	890,452
22 Jul 25	29.78000 +0.61	30.01	29.03	29.18	1,508,314
21 Jul 25	29.17000 -0.31	29.75	29.11	29.54	906,660
18 Jul 25	29.48000 -0.46	30.19	29.39	30.19	954,586
17 Jul 25	29.94000 -0.44	30.56	29.58	30.26	1,624,832
16 Jul 25	30.38500 -0.35	30.96	30.30	30.82	1,332,587
15 Jul 25	30.74000 +0.06	31.13	30.52	30.68	1,818,270
14 Jul 25	30.68000 +0.80	30.71	29.97	29.97	899,960
11 Jul 25	29.88000 -0.61	30.35	29.78	30.34	1,042,047
10 Jul 25	30.49000 -0.15	30.65	30.27	30.56	685,092
09 Jul 25	30.64000 -0.21	30.99	30.54	30.98	880,672
08 Jul 25	30.85000 -0.06	31.22	30.65	30.76	1,315,368
07 Jul 25	30.91000 -0.25	31.19	30.78	31.11	1,133,266
03 Jul 25	31.16000 +0.13	31.36	30.85	31.32	668,228
02 Jul 25	31.03000 -0.92	31.84	30.99	31.80	1,731,256
01 Jul 25	31.95000 -0.53	32.51	31.87	32.28	1,402,098
30 Jun 25	32.48000 +0.23	32.53	31.81	32.20	1,432,025
27 Jun 25	32.25000 +0.25	32.49	31.79	32.02	4,207,879
26 Jun 25	32.00000 +0.21	32.44	31.76	32.06	1,197,276
25 Jun 25	31.79000 -0.47	32.36	31.69	32.25	1,467,267
24 Jun 25	32.26000 +1.21	32.34	30.80	31.16	1,295,722
23 Jun 25	31.05000 -0.48	31.49	30.79	31.47	1,865,852
20 Jun 25	31.53000 -0.03	31.77	31.14	31.71	3,139,920
18 Jun 25	31.56000 -0.28	32.01	31.27	31.83	2,734,826
17 Jun 25	31.84000 +0.02	32.00	31.39	31.51	1,332,087
16 Jun 25	31.82000 +0.22	31.86	31.07	31.68	1,366,184
13 Jun 25	31.60000 -0.27	31.95	31.40	31.59	1,120,494
12 Jun 25	31.87000 +0.18	31.97	31.42	31.64	999,178
11 Jun 25	31.69000 -0.46	32.37	31.56	32.14	1,023,531
10 Jun 25	32.15000 +0.48	32.18	31.45	31.64	1,119,929
09 Jun 25	31.67000 -0.23	31.83	31.24	31.82	924,353
06 Jun 25	31.90000 -0.27	32.53	31.53	32.42	2,451,950
05 Jun 25	32.17000 +0.86	32.43	31.08	31.27	1,893,960
04 Jun 25	31.31000 -0.39	31.95	31.21	31.75	1,804,449
03 Jun 25	31.70000 -0.16	31.95	31.18	31.87	1,284,978
02 Jun 25	31.86000 -0.82	32.62	31.71	32.45	1,482,592
30 May 25	32.68000 +0.42	32.94	32.02	32.22	1,258,349
29 May 25	32.26000 +0.52	32.37	31.76	31.90	1,629,219
28 May 25	31.74000 -0.38	32.32	31.69	32.00	881,769
27 May 25	32.12000 +0.71	32.15	31.56	31.72	827,855
23 May 25	31.41000 -0.62	31.93	31.34	31.86	836,498
22 May 25	32.03000 -0.68	32.78	32.01	32.56	1,110,277
21 May 25	32.71000 -0.36	32.99	32.36	32.63	2,427,080
20 May 25	33.07000 -0.02	33.28	32.93	33.00	1,012,232
19 May 25	33.09000 -0.14	33.33	32.78	33.12	1,213,919
16 May 25	33.23000 +0.74	33.26	32.40	32.50	1,396,952
15 May 25	32.49000 +0.70	32.49	31.57	31.88	1,407,919
14 May 25	31.79000 +0.23	32.05	31.56	31.64	1,502,212
13 May 25	31.56000 -0.30	32.08	31.45	31.81	1,822,787
12 May 25	31.86000 +0.02	32.39	31.16	32.15	3,575,728
09 May 25	31.84000 +0.14	32.20	31.53	31.69	1,566,842
08 May 25	31.70000 -1.74	33.70	31.11	33.39	3,098,979
07 May 25	33.44000 +0.70	33.49	32.59	32.77	2,035,609
06 May 25	32.74000 -0.07	33.42	32.34	32.47	1,778,385
05 May 25	32.81000 -0.14	33.30	32.35	32.98	2,237,441
02 May 25	32.95000 +0.78	33.45	32.35	32.68	3,358,100
01 May 25	32.17000 -0.14	32.36	31.11	32.05	3,984,063
30 Apr 25	32.31000 +1.62	32.31	30.42	31.28	4,194,370
29 Apr 25	30.69000 -2.28	33.85	29.57	33.85	6,245,628
28 Apr 25	32.97000 +0.07	33.16	32.45	32.94	2,801,290
25 Apr 25	32.90000 +0.72	33.00	31.91	32.13	1,560,800
24 Apr 25	32.18000 +0.07	32.41	31.74	32.00	1,703,665
23 Apr 25	32.11000 +0.57	32.36	31.62	31.83	1,568,885
22 Apr 25	31.54000 +0.29	31.77	31.09	31.43	1,545,068
21 Apr 25	31.25000 -0.77	32.01	30.66	31.88	1,911,415
17 Apr 25	32.02000 -0.25	32.38	31.32	31.92	1,835,227
16 Apr 25	32.27000 +0.01	32.68	32.04	32.45	1,685,882
15 Apr 25	32.26000 +0.42	32.47	31.79	31.95	2,097,875
14 Apr 25	31.84000 +0.29	31.97	31.11	31.94	4,564,946
11 Apr 25	31.55000 -2.14	33.72	30.84	33.61	5,342,226
10 Apr 25	33.69000 +0.13	34.47	32.76	33.30	2,289,366
09 Apr 25	33.56000 +0.77	34.29	31.84	32.39	4,027,448
08 Apr 25	32.79000 -0.08	34.27	32.51	34.11	1,741,744
07 Apr 25	32.87000 -0.67	33.77	31.78	32.58	2,433,035
04 Apr 25	33.54000 -1.40	34.97	33.46	34.22	2,392,465
03 Apr 25	34.94000 +0.15	35.33	34.00	34.34	1,740,966
02 Apr 25	34.79000 -0.16	35.03	34.52	34.57	1,257,831
01 Apr 25	34.95000 +0.00	35.46	34.70	34.84	1,049,607
31 Mar 25	34.95000 +0.22	35.13	34.53	34.59	1,527,150
28 Mar 25	34.73000 -0.47	35.23	34.67	35.15	1,379,338
27 Mar 25	35.20000 +0.17	35.23	34.81	34.99	1,224,300
26 Mar 25	35.03000 -0.15	35.53	34.90	35.20	1,069,600
25 Mar 25	35.18000 +0.47	35.44	34.89	34.97	1,426,622
24 Mar 25	34.71000 +0.13	35.13	34.49	34.86	1,794,599
21 Mar 25	34.58000 +0.29	34.83	34.17	34.21	2,990,931
20 Mar 25	34.29000 -0.23	34.66	34.08	34.28	1,855,220
19 Mar 25	34.52000 +0.19	34.65	34.11	34.21	1,136,831
18 Mar 25	34.33000 +0.44	34.49	33.81	33.81	1,637,336
17 Mar 25	33.89000 +1.23	33.94	32.44	32.53	2,219,231
14 Mar 25	32.66000 +0.42	32.90	32.25	32.48	2,194,208
13 Mar 25	32.24000 -0.65	33.03	32.19	32.87	3,309,123
12 Mar 25	32.89000 -0.53	33.60	32.85	33.49	2,599,999
11 Mar 25	33.42000 +0.04	34.00	33.04	33.18	2,160,943
10 Mar 25	33.38000 -0.63	34.25	33.14	33.79	2,875,573
07 Mar 25	34.01000 -0.25	34.51	33.99	34.09	1,610,533
06 Mar 25	34.26000 -0.34	34.82	34.21	34.38	1,578,543
05 Mar 25	34.60000 +0.48	34.85	34.02	34.08	1,246,318
04 Mar 25	34.12000 +0.16	34.47	33.34	33.83	1,955,722
03 Mar 25	33.96000 +0.46	34.57	33.47	33.65	1,699,338
28 Feb 25	33.50000 +0.30	33.58	33.00	33.14	2,381,010
27 Feb 25	33.20000 +0.05	33.80	33.06	33.33	1,814,042
26 Feb 25	33.15000 +0.52	34.16	31.00	31.44	3,231,374
25 Feb 25	32.63000 +0.55	32.68	31.82	32.07	2,212,893
24 Feb 25	32.08000 +0.08	32.11	31.67	31.91	2,357,129
21 Feb 25	32.00000 -0.39	32.57	31.96	32.57	1,771,779
20 Feb 25	32.39000 +0.04	32.53	32.01	32.01	1,476,104
19 Feb 25	32.35000 +0.26	32.54	31.71	31.71	1,113,291
18 Feb 25	32.09000 +0.63	32.12	31.14	31.40	1,018,531
14 Feb 25	31.46000 -0.34	32.04	31.43	31.94	1,115,120
13 Feb 25	31.80000 -0.06	32.12	31.48	32.01	1,165,378
12 Feb 25	31.86000 +0.31	32.13	31.41	31.41	1,088,330
11 Feb 25	31.55000 +0.20	31.80	31.18	31.26	1,269,812
10 Feb 25	31.35000 +0.37	31.36	30.85	31.08	936,567
07 Feb 25	30.98000 +0.16	31.17	30.80	30.84	940,840
06 Feb 25	30.82000 -0.50	31.47	30.69	31.28	1,243,714
05 Feb 25	31.32000 +0.42	31.46	30.93	30.93	1,073,381
04 Feb 25	30.90000 +0.22	31.24	30.39	30.43	1,562,065
03 Feb 25	30.68500 -0.24	31.26	30.32	30.41	1,905,746
31 Jan 25	30.92000 -0.48	31.48	30.90	31.31	1,409,384
30 Jan 25	31.40000 +0.45	31.68	30.90	30.93	891,977
29 Jan 25	30.95000 +0.12	31.36	30.38	30.70	911,070
28 Jan 25	30.83000 -0.59	31.64	30.79	31.25	979,849
27 Jan 25	31.42000 +1.09	31.45	30.35	30.50	1,962,457
24 Jan 25	30.33000 +0.33	30.38	29.70	29.81	1,443,785
23 Jan 25	30.00000 +0.69	30.50	29.55	30.43	2,302,251
22 Jan 25	29.31000 -0.16	29.69	29.09	29.29	3,933,545
21 Jan 25	29.47000 +0.31	29.49	29.08	29.39	2,981,872
17 Jan 25	29.16000 -0.16	29.50	29.03	29.45	1,265,597
16 Jan 25	29.32000 +0.56	29.52	28.67	28.73	1,564,865
15 Jan 25	28.76000 +0.04	29.23	28.61	29.22	2,044,353
14 Jan 25	28.72000 +1.00	29.36	27.26	27.97	4,027,712
13 Jan 25	27.72000 +3.73	27.84	26.21	27.48	5,928,437
10 Jan 25	23.99000 -0.15	24.39	23.68	23.68	1,842,415
08 Jan 25	24.14000 +0.20	24.23	23.50	23.84	1,750,603
07 Jan 25	23.94000 +0.06	24.25	23.66	23.88	1,389,674
06 Jan 25	23.88000 +0.31	24.09	23.45	23.50	1,583,718
03 Jan 25	23.57000 +0.87	23.64	22.62	22.75	1,233,672
02 Jan 25	22.70000 -0.50	23.36	22.68	23.30	1,081,540
31 Dec 24	23.20000 +0.54	23.21	22.67	22.81	1,589,596
30 Dec 24	22.66000 -0.19	22.86	22.46	22.75	930,128
27 Dec 24	22.85000 -0.30	23.23	22.77	22.98	978,843
26 Dec 24	23.15000 +0.34	23.18	22.72	22.75	862,020
24 Dec 24	22.81000 -0.11	22.92	22.49	22.92	613,906
23 Dec 24	22.92000 +0.01	23.00	22.54	22.82	1,779,249
20 Dec 24	22.91000 +0.30	23.46	22.45	22.45	5,067,938
19 Dec 24	22.61000 -0.17	22.98	22.29	22.69	1,675,187
18 Dec 24	22.78000 -0.64	23.54	22.73	23.39	2,196,523
17 Dec 24	23.42000 -0.04	23.71	23.04	23.26	2,857,847
16 Dec 24	23.46000 -0.03	23.67	23.20	23.30	1,781,829
13 Dec 24	23.49000 +0.10	23.67	23.21	23.27	1,422,225
12 Dec 24	23.39000 -0.27	23.77	23.34	23.61	1,340,490
11 Dec 24	23.66000 -0.20	24.12	23.45	23.92	1,946,904
10 Dec 24	23.86000 +0.62	24.07	22.90	23.34	1,809,365
09 Dec 24	23.24000 +0.39	23.35	22.82	22.82	2,341,107
06 Dec 24	22.85000 +0.13	22.99	22.59	22.92	1,166,475
05 Dec 24	22.72000 -0.98	23.55	22.68	23.50	2,112,403
04 Dec 24	23.70000 +0.11	23.94	23.54	23.61	2,294,353
03 Dec 24	23.59000 -0.53	24.20	23.55	24.12	1,966,981
02 Dec 24	24.12000 +0.32	24.27	23.53	23.77	2,276,179
29 Nov 24	23.80000 +0.04	24.00	23.67	23.85	792,369
27 Nov 24	23.76000 +0.02	24.05	23.69	23.86	3,574,851
26 Nov 24	23.74000 +0.34	23.83	23.26	23.47	2,231,528
25 Nov 24	23.40000 +0.27	23.69	23.28	23.30	1,579,144
22 Nov 24	23.13000 +0.64	23.24	22.50	22.69	1,638,831
21 Nov 24	22.49000 +0.61	22.52	21.67	21.81	2,285,944
20 Nov 24	21.88000 +0.06	22.07	21.61	21.82	2,327,172
19 Nov 24	21.82000 +0.08	22.00	21.39	21.56	2,907,202
18 Nov 24	21.74000 -0.19	22.20	21.72	21.84	1,984,184
15 Nov 24	21.93000 -0.26	22.24	21.64	22.17	1,974,267
14 Nov 24	22.19000 +0.01	22.67	22.04	22.44	3,488,325
13 Nov 24	22.18000 -0.67	22.77	22.11	22.63	1,976,192
12 Nov 24	22.85000 -0.01	23.28	22.60	22.60	2,422,243
11 Nov 24	22.86000 +0.38	23.25	22.81	22.81	1,754,251
08 Nov 24	22.48000 -0.45	23.01	22.25	22.96	2,263,602
07 Nov 24	22.93000 -0.57	23.69	22.78	23.56	2,680,259
06 Nov 24	23.50000 +1.18	23.83	22.46	23.20	3,799,673
05 Nov 24	22.32000 -0.17	22.78	22.25	22.42	2,381,759
04 Nov 24	22.49000 -1.62	23.74	22.46	23.57	3,605,948
01 Nov 24	24.11000 +1.07	24.15	22.98	23.09	7,222,745
31 Oct 24	23.04000 -0.51	23.66	22.84	23.41	5,180,748
30 Oct 24	23.55000 -6.95	25.60	23.42	24.53	8,474,780
29 Oct 24	30.50000 +0.35	30.53	29.77	29.77	1,332,687
28 Oct 24	30.15000 +0.70	30.24	29.41	29.59	1,359,489
25 Oct 24	29.45000 -0.31	29.96	29.41	29.76	904,695
24 Oct 24	29.76000 -0.29	30.55	29.74	30.15	908,165
23 Oct 24	30.05000 -0.29	30.48	29.84	30.27	690,357
22 Oct 24	30.34000 -0.17	30.77	30.24	30.32	733,638
21 Oct 24	30.51000 -1.13	31.53	30.37	31.51	1,475,709
18 Oct 24	31.64000 +0.70	31.71	30.57	30.94	1,305,539
17 Oct 24	30.94000 +0.03	30.97	30.42	30.72	1,488,028
16 Oct 24	30.91000 +0.30	31.28	30.71	30.71	2,375,401
15 Oct 24	30.61000 +0.02	31.24	30.20	30.27	1,391,912
14 Oct 24	30.59000 +1.01	31.60	29.43	29.80	2,937,251
11 Oct 24	29.58000 +0.82	30.00	28.65	28.88	2,799,940
10 Oct 24	28.76000 -0.27	29.60	28.49	29.60	1,543,450
09 Oct 24	29.03000 +0.82	29.04	27.85	28.15	1,000,114
08 Oct 24	28.21000 -0.19	28.63	28.17	28.53	1,208,703
07 Oct 24	28.40000 -0.75	29.19	28.15	28.96	1,276,198
04 Oct 24	29.15000 -0.13	29.74	29.00	29.57	1,027,358
03 Oct 24	29.28000 -0.61	30.09	29.18	29.73	1,482,925
02 Oct 24	29.89000 -0.26	30.44	29.79	30.15	1,201,205
01 Oct 24	30.15000 -1.15	31.67	30.14	31.37	1,424,646
30 Sep 24	31.30000 -0.12	31.73	30.80	31.42	1,119,519
27 Sep 24	31.42000 +0.25	31.79	31.16	31.22	1,029,167
26 Sep 24	31.17000 +0.17	31.36	30.90	31.27	1,162,335
25 Sep 24	31.00000 -0.45	31.60	30.89	31.52	1,159,062
24 Sep 24	31.45000 -0.34	31.82	31.22	31.75	1,003,248
23 Sep 24	31.79000 -0.11	32.25	31.64	32.12	1,118,084
20 Sep 24	31.90000 +0.35	31.96	31.41	31.61	3,967,100
19 Sep 24	31.55000 +0.44	31.64	30.62	31.49	1,902,620
18 Sep 24	31.11000 -0.15	31.68	31.04	31.26	1,797,357
17 Sep 24	31.26000 -0.48	32.05	31.20	31.74	1,544,704
16 Sep 24	31.74000 -0.25	32.18	31.11	32.00	1,922,243
13 Sep 24	31.99000 +0.20	32.44	31.80	32.03	1,914,424
12 Sep 24	31.79000 -0.64	32.61	31.69	32.57	1,045,848
11 Sep 24	32.43000 -0.03	32.46	31.78	32.18	989,551
10 Sep 24	32.46000 +0.29	32.49	32.05	32.15	638,188
09 Sep 24	32.17000 +0.07	32.47	31.73	31.96	1,101,824
06 Sep 24	32.10000 -0.52	33.05	31.84	32.63	1,031,050
05 Sep 24	32.62000 -0.12	32.90	32.26	32.70	747,136
04 Sep 24	32.74000 +0.37	33.03	32.29	32.38	1,330,982
03 Sep 24	32.37000 +0.35	32.65	31.73	31.90	1,587,603
30 Aug 24	32.02000 +0.37	32.07	31.70	31.75	1,218,327
29 Aug 24	31.65000 +0.22	31.78	31.41	31.62	826,148
28 Aug 24	31.43000 +0.27	31.55	31.10	31.17	857,175
27 Aug 24	31.16000 -0.21	31.41	30.95	31.30	1,203,168
26 Aug 24	31.37000 -0.46	32.07	31.20	31.82	1,463,190
23 Aug 24	31.83000 +0.75	31.87	31.18	31.18	1,386,235
22 Aug 24	31.08000 +0.05	31.29	30.63	31.16	981,964
21 Aug 24	31.03000 -0.02	31.38	30.98	31.18	555,546
20 Aug 24	31.05000 -0.51	31.63	31.04	31.51	642,334
19 Aug 24	31.56000 +0.19	31.67	31.34	31.38	618,950
16 Aug 24	31.37000 -0.27	31.75	31.15	31.56	987,666
15 Aug 24	31.64000 +0.99	31.65	30.85	31.21	1,110,048
14 Aug 24	30.65000 +0.08	31.09	30.50	30.57	1,339,801
13 Aug 24	30.57000 +0.03	31.16	30.50	30.78	1,084,978
12 Aug 24	30.54000 +0.70	30.61	29.85	29.90	966,325
09 Aug 24	29.84000 -0.19	30.20	29.72	30.07	726,064
08 Aug 24	30.03000 +0.80	30.05	29.44	29.60	730,483
07 Aug 24	29.23000 -0.55	29.92	28.86	29.81	1,099,142
06 Aug 24	29.78000 +0.09	30.55	29.30	29.57	1,076,067
05 Aug 24	29.69000 -1.92	30.80	29.36	30.55	1,878,102
02 Aug 24	31.61000 +0.84	31.80	30.03	30.13	2,323,590
01 Aug 24	30.77000 +1.08	30.92	29.54	29.97	3,064,929
31 Jul 24	29.69000 -1.66	32.14	29.05	32.14	3,723,598
30 Jul 24	31.35000 +0.47	31.52	30.94	30.94	2,619,689
29 Jul 24	30.88000 -0.26	31.48	30.75	31.07	1,377,736
26 Jul 24	31.14000 +0.14	31.68	30.78	31.18	1,073,496
25 Jul 24	31.00000 +0.01	31.85	30.89	31.08	1,411,101
24 Jul 24	30.99000 -0.38	31.71	30.94	31.36	1,392,798
23 Jul 24	31.37000 +0.23	31.55	31.00	31.18	1,031,082
22 Jul 24	31.14000 +0.81	31.28	30.17	30.40	1,252,169
19 Jul 24	30.33000 +0.54	30.39	29.51	29.87	1,159,353
18 Jul 24	29.79000 -1.08	31.00	29.76	30.65	1,116,141
17 Jul 24	30.87000 -0.36	31.27	30.65	31.27	2,195,790
16 Jul 24	31.23000 +1.11	31.31	30.39	30.60	5,253,205
15 Jul 24	30.12000 +0.75	30.37	29.51	29.52	2,409,606
12 Jul 24	29.37000 +0.41	29.58	29.00	29.25	2,040,324
11 Jul 24	28.96000 +1.44	29.08	27.90	28.10	1,943,610
10 Jul 24	27.52000 +0.54	27.55	26.98	27.10	1,010,999
09 Jul 24	26.98000 +0.25	27.04	26.47	26.60	1,560,515
08 Jul 24	26.73000 -0.02	27.00	26.64	26.84	1,553,192
05 Jul 24	26.75000 -0.21	26.92	26.11	26.82	2,250,308
03 Jul 24	26.96000 -0.58	27.89	26.89	27.70	999,009
02 Jul 24	27.54000 +0.20	27.67	27.39	27.41	920,618
01 Jul 24	27.34000 -0.36	28.32	27.21	27.80	2,140,656
28 Jun 24	27.70000 -0.25	28.39	27.62	27.97	7,316,197
27 Jun 24	27.95000 -0.17	28.16	27.57	28.11	1,846,064
26 Jun 24	28.12000 -0.04	28.20	27.84	28.03	1,332,997
25 Jun 24	28.16000 -0.50	28.69	28.11	28.67	1,107,672
24 Jun 24	28.66000 +0.48	28.87	28.07	28.26	1,077,112
21 Jun 24	28.18000 +0.34	28.21	27.77	27.86	2,527,658
20 Jun 24	27.84000 -0.06	27.93	27.59	27.72	1,254,864
18 Jun 24	27.90000 -0.60	28.59	27.69	28.59	1,135,984
17 Jun 24	28.50000 +0.63	28.55	27.55	27.75	1,295,334
14 Jun 24	27.87000 -0.04	27.96	27.51	27.65	905,159
13 Jun 24	27.91000 -0.24	28.10	27.59	28.00	1,076,481
12 Jun 24	28.15000 -0.10	29.16	28.02	28.62	1,834,680
11 Jun 24	28.25000 -0.47	28.66	28.11	28.66	1,262,031
10 Jun 24	28.72000 -0.47	29.04	28.49	28.89	914,876
07 Jun 24	29.19000 +0.09	29.47	28.99	29.00	1,217,773
06 Jun 24	29.10000 -0.59	30.37	28.97	29.55	1,599,072
05 Jun 24	29.69000 -0.63	30.43	29.29	30.43	1,544,495
04 Jun 24	30.32000 +0.45	30.55	29.88	29.88	1,219,746
03 Jun 24	29.87000 +0.05	30.20	29.74	29.89	1,073,922
31 May 24	29.82000 +0.12	30.30	29.48	29.65	1,096,101
30 May 24	29.70000 +0.15	30.35	29.62	29.67	901,755
29 May 24	29.55000 -0.20	29.66	29.25	29.55	1,180,850
28 May 24	29.75000 +0.71	29.85	29.01	29.13	973,173
24 May 24	29.04000 +0.44	29.10	28.46	28.78	871,109
23 May 24	28.60000 -0.43	29.02	28.48	28.93	1,019,889
22 May 24	29.03000 -0.10	29.25	28.94	29.00	960,428
21 May 24	29.13000 +0.07	29.52	29.03	29.04	754,960
20 May 24	29.06000 -0.72	29.78	28.98	29.66	2,380,642
17 May 24	29.78000 -0.06	30.10	29.71	30.02	819,207
16 May 24	29.84000 -0.22	30.15	29.72	30.06	931,131
15 May 24	30.06000 +0.09	30.41	29.77	30.20	1,541,596
14 May 24	29.97000 -0.12	30.54	29.95	30.44	1,437,809
13 May 24	30.09000 -0.03	30.61	30.04	30.38	738,205
10 May 24	30.12000 -0.16	30.54	30.06	30.32	1,021,221
09 May 24	30.28000 +0.06	30.33	29.76	30.17	1,321,648
08 May 24	30.22000 -0.10	30.36	29.83	30.11	1,748,362
07 May 24	30.32000 +0.30	30.66	30.05	30.13	1,361,266
06 May 24	30.02000 +0.21	30.27	29.73	30.07	1,083,113
03 May 24	29.81000 -0.08	30.27	29.23	30.27	2,075,681
02 May 24	29.89000 -0.09	30.13	29.32	30.13	1,413,194
01 May 24	29.98000 +0.09	30.40	28.75	29.63	1,507,151
30 Apr 24	29.89000 -0.36	30.40	29.86	30.23	1,673,157
29 Apr 24	30.25000 +0.64	30.72	29.62	29.75	1,514,864
26 Apr 24	29.61000 +0.32	29.84	29.08	29.14	1,759,663
25 Apr 24	29.29000 -0.64	29.86	28.85	29.78	2,224,997
24 Apr 24	29.93000 -0.66	30.93	29.44	30.84	2,852,184
23 Apr 24	30.59000 +0.18	31.48	29.37	31.00	3,555,990
22 Apr 24	30.41000 -0.67	31.31	30.31	31.13	2,421,160
19 Apr 24	31.08000 +0.18	31.49	30.67	30.85	2,029,765
18 Apr 24	30.90000 +0.63	30.97	30.11	30.37	1,573,277
17 Apr 24	30.27000 -1.05	31.67	30.27	31.39	1,089,870
16 Apr 24	31.32000 +0.41	31.79	30.71	31.01	1,474,555
15 Apr 24	30.91000 +0.49	30.95	30.35	30.58	1,451,326
12 Apr 24	30.42000 -0.99	31.43	30.28	31.17	1,097,917
11 Apr 24	31.41000 +0.03	31.60	30.83	31.44	1,203,219
10 Apr 24	31.38000 -0.59	31.92	30.85	31.23	1,091,326
09 Apr 24	31.97000 +0.52	31.98	31.46	31.63	703,845
08 Apr 24	31.45000 -0.57	32.41	31.42	32.26	839,451
05 Apr 24	32.02000 +0.35	32.25	31.45	31.55	504,709
04 Apr 24	31.67000 -0.50	32.59	31.61	32.41	457,215
03 Apr 24	32.17000 +0.18	32.26	31.70	31.74	453,687
02 Apr 24	31.99000 -0.80	32.71	31.59	32.39	715,080
01 Apr 24	32.79000 -0.75	33.62	32.51	33.59	664,153
28 Mar 24	33.54000 +0.36	34.17	33.19	33.33	1,453,458
27 Mar 24	33.18000 +0.33	33.21	32.49	33.00	725,070
26 Mar 24	32.85000 +0.12	32.95	32.60	32.95	627,532
25 Mar 24	32.73000 +0.05	32.96	32.50	32.69	553,944
22 Mar 24	32.68000 +0.30	32.96	32.29	32.52	945,302
21 Mar 24	32.38000 -0.23	32.81	32.13	32.80	878,392
20 Mar 24	32.61000 +0.48	32.91	31.97	32.01	902,433
19 Mar 24	32.13000 +0.60	32.21	31.47	31.61	989,832
18 Mar 24	31.53000 +0.31	31.89	31.07	31.22	1,296,449
15 Mar 24	31.22000 -0.58	31.87	30.87	30.98	2,814,910
14 Mar 24	31.80000 -0.61	32.46	31.45	32.25	1,221,304
13 Mar 24	32.41000 -0.33	32.93	32.20	32.67	846,000
12 Mar 24	32.74000 +0.31	32.79	32.18	32.37	563,465
11 Mar 24	32.43000 +0.09	33.03	32.25	32.33	677,879
08 Mar 24	32.34000 -0.60	33.38	32.27	33.11	1,038,458
07 Mar 24	32.94000 +0.56	33.07	32.36	32.62	976,241
06 Mar 24	32.38000 -0.14	32.93	32.11	32.70	702,833
05 Mar 24	32.52000 -0.28	32.97	32.24	32.85	902,179
04 Mar 24	32.80000 +0.68	33.27	32.13	32.19	1,328,270
01 Mar 24	32.12000 -0.15	32.49	31.72	32.43	1,458,593
29 Feb 24	32.27000 +0.66	32.75	31.28	32.50	1,684,378
28 Feb 24	31.61000 -1.15	32.60	31.47	32.43	1,608,990
27 Feb 24	32.76000 +1.49	32.81	31.27	31.37	1,850,425
26 Feb 24	31.27000 -0.97	32.23	31.23	31.95	2,121,912
23 Feb 24	32.24000 -0.31	32.95	31.53	32.57	2,047,187
22 Feb 24	32.55000 -0.81	34.63	31.46	34.00	3,190,995
21 Feb 24	33.36000 -0.09	33.77	33.08	33.15	1,960,765
20 Feb 24	33.45000 -0.48	33.95	33.22	33.53	1,242,392
16 Feb 24	33.93000 +0.44	34.40	33.23	33.46	1,794,558
15 Feb 24	33.49000 +0.65	33.69	32.87	33.00	1,203,522
14 Feb 24	32.84000 +0.59	32.95	32.45	32.45	750,980
13 Feb 24	32.25000 -0.86	32.94	32.04	32.33	1,099,702
12 Feb 24	33.11000 +0.38	33.34	32.67	32.67	1,007,946
09 Feb 24	32.73000 +0.30	32.90	32.30	32.81	716,931
08 Feb 24	32.43000 +0.94	32.59	31.38	31.63	1,208,067
07 Feb 24	31.49000 -0.34	32.23	31.41	32.07	944,486
06 Feb 24	31.83000 +0.59	31.89	31.19	31.21	669,787
05 Feb 24	31.24000 -0.30	31.46	31.05	31.34	798,456
02 Feb 24	31.54000 -0.15	31.75	31.33	31.49	591,671
01 Feb 24	31.69000 +0.45	31.75	31.27	31.36	1,105,149
31 Jan 24	31.24000 -0.24	31.89	31.16	31.46	1,339,068
30 Jan 24	31.48000 -0.16	31.93	31.25	31.64	700,013
29 Jan 24	31.64000 +0.55	31.66	30.74	31.05	1,314,123
26 Jan 24	31.09000 -0.24	31.68	31.07	31.57	1,278,863
25 Jan 24	31.33000 -0.72	32.65	30.90	32.33	1,758,820
24 Jan 24	32.05000 -0.17	32.60	31.97	32.60	948,922
23 Jan 24	32.22000 -0.23	32.76	31.92	32.72	1,016,131
22 Jan 24	32.45000 +0.42	32.74	32.11	32.28	915,156
19 Jan 24	32.03000 -0.32	32.50	31.96	32.50	865,189
18 Jan 24	32.35000 +0.23	32.36	31.83	32.23	1,276,152
17 Jan 24	32.12000 -0.16	32.55	31.93	32.00	1,069,862
16 Jan 24	32.28000 +0.38	32.30	31.28	31.62	1,405,754
12 Jan 24	31.90000 -0.25	32.42	31.61	32.42	926,590
11 Jan 24	32.15000 +0.02	32.44	31.68	31.98	1,195,489
10 Jan 24	32.13000 -0.23	32.56	31.54	32.39	2,314,454
09 Jan 24	32.36000 -0.86	33.03	32.29	32.79	1,432,583
08 Jan 24	33.22000 +0.62	33.33	32.32	32.58	1,065,857
05 Jan 24	32.60000 -0.33	33.18	32.51	32.83	1,921,055
04 Jan 24	32.93000 -0.31	33.40	32.19	33.40	2,279,868
03 Jan 24	33.24000 -1.07	34.53	33.15	34.43	2,077,320
02 Jan 24	34.31000 +0.62	34.36	33.49	33.63	1,103,517
29 Dec 23	33.69000 -0.33	34.00	33.64	33.95	1,052,256
28 Dec 23	34.02000 +0.04	34.29	33.94	33.94	766,071
27 Dec 23	33.98000 -0.01	34.12	33.70	34.09	789,673
26 Dec 23	33.99000 +0.23	34.24	33.65	33.83	960,597
22 Dec 23	33.76000 +0.39	33.87	33.37	33.51	1,133,667
21 Dec 23	33.37000 +0.70	33.58	32.91	32.98	1,364,388
20 Dec 23	32.67000 +0.00	33.50	32.53	32.66	1,817,858
19 Dec 23	32.67000 +0.50	32.73	32.39	32.39	1,079,989
18 Dec 23	32.17000 +0.20	32.38	31.51	32.12	2,049,097
15 Dec 23	31.97000 -0.45	32.61	31.73	32.61	3,653,884
14 Dec 23	32.42000 +0.77	32.86	31.90	32.03	2,447,842
13 Dec 23	31.65000 +1.08	31.66	30.51	30.59	1,745,255
12 Dec 23	30.57000 +0.97	30.90	29.40	29.60	1,758,573
11 Dec 23	29.60000 -0.30	30.08	29.45	29.99	1,468,623
08 Dec 23	29.90000 +0.23	30.11	29.59	29.63	1,319,513
07 Dec 23	29.67000 +0.44	30.20	29.43	30.16	2,475,612
06 Dec 23	29.23000 -0.39	29.91	28.67	29.75	2,098,350
05 Dec 23	29.62000 -0.64	30.27	29.58	30.06	1,758,667
04 Dec 23	30.26000 +0.01	30.60	29.89	30.26	1,646,831
01 Dec 23	30.25000 +0.50	30.51	29.53	29.77	10,104,240
30 Nov 23	29.75000 +0.01	30.01	29.49	29.76	2,838,318
29 Nov 23	29.74000 -0.44	30.51	29.61	30.32	1,537,258
28 Nov 23	30.18000 -0.02	30.31	30.01	30.03	1,118,200
27 Nov 23	30.20000 +0.00	30.38	29.93	30.10	971,691
24 Nov 23	30.20000 +0.04	30.45	30.05	30.19	508,630
22 Nov 23	30.16000 +0.22	30.43	29.66	30.09	895,903
21 Nov 23	29.94000 +0.25	30.19	29.61	29.68	838,926
20 Nov 23	29.69000 +0.38	29.83	29.18	29.23	920,787
17 Nov 23	29.31000 +0.24	29.56	29.18	29.21	1,305,263
16 Nov 23	29.07000 -0.38	29.61	28.99	29.47	1,746,513
15 Nov 23	29.45000 -0.04	30.03	29.35	29.42	1,399,511
14 Nov 23	29.49000 +1.09	29.80	28.76	29.05	1,558,122
13 Nov 23	28.40000 -0.15	28.78	28.30	28.37	1,251,511
10 Nov 23	28.55000 +0.33	28.60	28.12	28.32	1,617,657
09 Nov 23	28.22000 -0.23	28.58	27.93	28.58	1,160,749
08 Nov 23	28.45000 -0.15	28.87	28.40	28.68	1,664,581
07 Nov 23	28.60000 -0.10	29.00	28.42	28.72	1,502,705
06 Nov 23	28.70000 +0.11	29.04	28.40	28.64	2,188,202
03 Nov 23	28.59000 +0.55	28.91	27.98	28.47	2,885,488
02 Nov 23	28.04000 -0.63	29.10	27.86	28.95	2,277,855
01 Nov 23	28.67000 +0.94	28.70	27.47	27.66	2,959,806
31 Oct 23	27.73000 +0.90	27.82	26.91	26.96	2,621,666
30 Oct 23	26.83000 +0.20	26.98	26.17	26.80	2,250,548
27 Oct 23	26.63000 -1.10	27.99	26.57	27.99	3,551,233
26 Oct 23	27.73000 -0.05	28.74	27.47	28.15	3,842,585
25 Oct 23	27.78000 -5.09	32.00	27.76	32.00	8,881,669
24 Oct 23	32.87000 +0.73	33.02	31.87	32.00	2,638,223
23 Oct 23	32.14000 -0.12	32.38	31.99	32.14	1,992,707
20 Oct 23	32.26000 -0.07	32.57	32.09	32.48	1,539,444
19 Oct 23	32.33000 +0.06	33.04	32.00	32.16	2,020,356
18 Oct 23	32.27000 -0.74	32.97	32.25	32.97	1,864,910
17 Oct 23	33.01000 +0.72	33.31	32.28	32.40	1,536,615
16 Oct 23	32.29000 +0.16	32.50	32.10	32.38	1,527,352
13 Oct 23	32.13000 +0.90	32.15	31.27	31.28	3,096,161
12 Oct 23	31.23000 -0.75	32.05	31.17	32.05	1,607,321
11 Oct 23	31.98000 -0.70	32.71	31.36	32.71	2,020,618
10 Oct 23	32.68000 +0.50	32.88	31.88	32.18	1,634,059
09 Oct 23	32.18000 -0.35	32.53	32.03	32.33	973,319
06 Oct 23	32.53000 +0.01	32.67	31.89	32.51	1,434,366
05 Oct 23	32.52000 +0.23	32.67	32.26	32.36	1,973,081
04 Oct 23	32.29000 -0.19	32.55	32.10	32.55	1,892,326
03 Oct 23	32.48000 -0.76	33.25	32.36	33.05	1,373,979
02 Oct 23	33.24000 +0.89	33.26	32.15	32.27	2,005,626
29 Sep 23	32.35000 -0.66	33.29	32.22	33.22	1,672,081
28 Sep 23	33.01000 +0.14	33.28	32.87	32.94	1,422,535
27 Sep 23	32.87000 -0.66	33.78	32.71	33.58	1,362,708
26 Sep 23	33.53000 -0.49	34.03	33.42	33.94	2,126,263
25 Sep 23	34.02000 +0.73	34.04	33.28	33.28	1,601,869
22 Sep 23	33.29000 +0.23	33.49	32.77	32.91	1,703,427
21 Sep 23	33.06000 -1.00	33.92	32.98	33.91	1,651,077
20 Sep 23	34.06000 -0.04	34.49	34.02	34.21	1,090,478
19 Sep 23	34.10000 -0.39	34.51	34.09	34.43	1,446,287
18 Sep 23	34.49000 -0.35	34.89	34.40	34.75	2,270,587
15 Sep 23	34.84000 +0.06	35.24	34.63	34.78	4,174,765
14 Sep 23	34.78000 +0.20	34.92	34.58	34.68	1,035,246
13 Sep 23	34.58000 -0.09	34.77	34.15	34.67	1,396,909
12 Sep 23	34.67000 +0.10	35.15	34.62	34.63	1,766,364
11 Sep 23	34.57000 +0.24	34.59	34.28	34.34	896,651
08 Sep 23	34.33000 +0.02	34.51	34.04	34.26	983,187
07 Sep 23	34.31000 +0.11	34.34	34.05	34.30	725,110
06 Sep 23	34.20000 +0.20	34.23	33.83	34.02	1,374,482
05 Sep 23	34.00000 -0.57	34.60	33.95	34.60	2,119,154
01 Sep 23	34.57000 -0.26	35.23	34.53	34.98	1,778,726
31 Aug 23	34.83000 -0.40	35.50	34.74	35.36	1,807,452
30 Aug 23	35.23000 +0.19	35.63	34.96	35.04	1,667,552
29 Aug 23	35.04000 +0.28	35.12	34.41	34.66	2,245,016
28 Aug 23	34.76000 -0.25	35.29	34.65	35.23	1,926,392
25 Aug 23	35.01000 +0.25	35.15	34.54	34.76	1,759,880
24 Aug 23	34.76000 -0.43	35.36	34.70	35.19	1,287,834
23 Aug 23	35.19000 -0.26	35.64	35.09	35.45	1,638,272
22 Aug 23	35.45000 +0.29	35.71	35.14	35.30	1,862,366
21 Aug 23	35.16000 +0.41	35.21	34.56	34.85	2,305,061
18 Aug 23	34.75000 +0.45	34.87	34.17	34.19	1,779,983
17 Aug 23	34.30000 -0.40	34.61	33.90	34.34	1,700,247
16 Aug 23	34.70000 -0.05	35.74	34.58	35.62	2,090,393
15 Aug 23	34.75000 -0.24	35.25	34.58	35.19	1,591,009
14 Aug 23	34.99000 +0.39	35.14	34.40	34.52	1,586,002
11 Aug 23	34.60000 +0.23	34.77	34.34	34.34	1,422,635
10 Aug 23	34.37000 +0.35	34.65	34.02	34.13	1,418,241
09 Aug 23	34.02000 +0.14	34.25	33.82	33.82	1,423,803
08 Aug 23	33.88000 +0.21	34.05	33.52	33.55	963,122
07 Aug 23	33.67000 +0.29	34.19	33.38	33.38	1,635,391
04 Aug 23	33.38000 -0.23	33.91	33.21	33.69	1,064,988
03 Aug 23	33.61000 -0.03	33.76	33.21	33.44	1,404,375
02 Aug 23	33.64000 -0.09	34.05	33.30	33.73	1,914,975
01 Aug 23	33.73000 -0.05	34.12	33.58	33.84	2,778,116
31 Jul 23	33.78000 -0.37	34.15	33.12	34.15	2,803,858
28 Jul 23	34.15000 +0.29	34.84	33.92	34.32	4,285,533
27 Jul 23	33.86000 +1.42	34.02	32.41	33.99	7,367,975
26 Jul 23	32.44000 -0.50	33.05	32.40	32.81	2,248,468
25 Jul 23	32.94000 +0.16	33.13	32.51	32.67	2,152,427
24 Jul 23	32.78000 -0.27	33.40	32.42	32.98	1,811,570
21 Jul 23	33.05000 -0.04	33.42	32.89	33.32	1,832,016
20 Jul 23	33.09000 -0.20	33.71	33.05	33.44	2,233,936
19 Jul 23	33.29000 -0.54	34.17	33.03	34.00	2,925,706
18 Jul 23	33.83000 +0.63	33.98	33.26	33.31	3,170,033
17 Jul 23	33.20000 +0.69	33.30	32.46	32.59	5,776,796
14 Jul 23	32.51000 +1.13	32.59	31.35	31.48	2,761,875
13 Jul 23	31.38000 +0.72	31.49	30.65	30.74	1,702,897
12 Jul 23	30.66000 -0.29	31.15	30.63	31.11	1,567,169
11 Jul 23	30.95000 -0.16	31.32	30.68	31.08	1,471,818
10 Jul 23	31.11000 -0.12	31.49	31.01	31.22	1,283,218
07 Jul 23	31.23000 -0.48	31.93	31.16	31.80	1,419,495
06 Jul 23	31.71000 -0.29	32.00	30.89	30.95	1,327,470
05 Jul 23	32.00000 -0.42	32.49	31.84	32.09	1,565,995
03 Jul 23	32.42000 -0.07	32.51	32.10	32.11	847,691
30 Jun 23	32.49000 +0.56	33.07	31.95	31.99	3,682,415
29 Jun 23	31.93000 +0.64	32.02	31.13	31.29	2,838,371
28 Jun 23	31.29000 -0.12	31.56	31.12	31.40	2,221,373
27 Jun 23	31.41000 -0.46	31.83	31.33	31.63	2,532,515
26 Jun 23	31.87000 +1.57	32.15	30.96	31.71	8,972,913
23 Jun 23	30.30000 +0.44	30.72	29.61	29.64	2,143,619
22 Jun 23	29.86000 +0.02	30.32	29.69	29.80	1,173,343
21 Jun 23	29.84000 -0.79	30.60	29.78	30.42	2,244,965
20 Jun 23	30.63000 -0.06	30.92	30.31	30.61	1,574,706
16 Jun 23	30.69000 +0.23	30.73	30.30	30.73	3,223,614
15 Jun 23	30.46000 +0.25	30.99	30.34	30.36	1,815,326
14 Jun 23	30.21000 -0.64	30.73	29.95	30.60	2,688,286
13 Jun 23	30.85000 +0.79	30.89	30.01	30.07	2,485,941
12 Jun 23	30.06000 -0.58	30.98	30.00	30.79	2,412,684
09 Jun 23	30.64000 -0.70	31.10	30.08	30.61	5,495,757
08 Jun 23	31.34000 +0.56	31.51	30.47	30.76	2,888,412
07 Jun 23	30.78000 -0.69	31.80	30.52	31.59	4,052,289
06 Jun 23	31.47000 +1.12	31.52	30.20	30.35	5,483,504
05 Jun 23	30.35000 +1.79	31.00	29.44	29.69	15,863,992
02 Jun 23	28.56000 +0.83	28.72	27.99	28.04	2,847,705
01 Jun 23	27.73000 +0.18	27.88	27.46	27.51	1,340,882
31 May 23	27.55000 +0.30	27.58	27.05	27.18	2,378,214
30 May 23	27.25000 -0.63	28.06	27.22	27.81	1,466,271
26 May 23	27.88000 +0.26	27.99	27.49	27.67	1,055,824
25 May 23	27.62000 -0.26	27.76	27.18	27.68	1,977,070
24 May 23	27.88000 -0.20	28.17	27.52	27.99	2,483,167
23 May 23	28.08000 -0.03	28.73	28.00	28.11	1,440,090
22 May 23	28.11000 -0.48	28.80	27.94	28.62	3,359,536
19 May 23	28.59000 +1.10	28.63	27.57	27.78	3,940,251
18 May 23	27.49000 -0.70	28.23	27.34	28.06	3,525,870
17 May 23	28.19000 +0.73	28.29	27.27	27.58	4,874,768
16 May 23	27.46000 +0.62	27.49	26.52	26.72	3,925,129
15 May 23	26.84000 -0.13	27.20	26.63	26.95	3,481,196
12 May 23	26.97000 -0.20	27.47	26.91	27.28	2,980,545
11 May 23	27.17000 +0.18	27.31	26.89	26.93	4,726,520
10 May 23	26.99000 -0.34	27.73	26.19	27.58	7,050,845
09 May 23	27.33000 -0.83	28.21	27.05	28.16	3,935,854
08 May 23	28.16000 +0.18	28.29	27.39	27.95	4,870,587
05 May 23	27.98000 +0.48	29.06	27.19	27.78	10,138,578
04 May 23	27.50000 -5.29	27.70	24.23	24.91	30,894,220
03 May 23	32.79000 +0.56	33.08	32.04	32.68	3,734,260
02 May 23	32.23000 -0.41	32.65	31.80	32.33	1,258,514
01 May 23	32.64000 +0.49	33.18	32.15	32.15	1,219,604
28 Apr 23	32.15000 +0.11	32.29	31.79	31.90	764,367
27 Apr 23	32.04000 +0.43	32.15	31.35	31.61	715,607
26 Apr 23	31.61000 -0.53	31.95	31.41	31.88	1,151,794
25 Apr 23	32.14000 -0.19	32.69	32.07	32.44	746,239
24 Apr 23	32.33000 -0.09	32.69	32.22	32.39	617,515
21 Apr 23	32.42000 +0.94	32.61	31.65	31.70	1,141,969
20 Apr 23	31.48000 +0.05	31.50	30.88	31.17	658,893
19 Apr 23	31.43000 -0.33	31.77	31.24	31.73	628,118
18 Apr 23	31.76000 +0.35	31.82	31.19	31.64	659,695
17 Apr 23	31.41000 -0.28	31.65	31.17	31.62	504,499
14 Apr 23	31.69000 -0.14	31.99	31.31	31.87	1,064,081
13 Apr 23	31.83000 +0.36	31.84	31.23	31.59	915,462
12 Apr 23	31.47000 -0.29	31.97	31.36	31.79	757,322
11 Apr 23	31.76000 +0.55	31.98	31.12	31.29	755,857
10 Apr 23	31.21000 -0.40	31.44	31.11	31.38	713,437
06 Apr 23	31.61000 -0.35	32.30	31.51	32.05	634,885
05 Apr 23	31.96000 +0.16	32.02	31.44	31.72	1,353,472
04 Apr 23	31.80000 +0.07	31.93	31.48	31.80	820,118
03 Apr 23	31.73000 -0.04	32.01	31.38	31.77	1,000,108
31 Mar 23	31.77000 +0.31	31.82	31.47	31.64	1,347,412
30 Mar 23	31.46000 -0.33	32.07	31.34	32.00	666,126
29 Mar 23	31.79000 +0.14	32.00	31.47	32.00	1,808,397
28 Mar 23	31.65000 +0.09	31.78	31.29	31.43	975,693
27 Mar 23	31.56000 -0.01	31.94	31.49	31.89	812,121
24 Mar 23	31.57000 +0.58	31.68	30.47	30.86	922,600
23 Mar 23	30.99000 -0.07	31.29	30.54	31.15	1,456,800
22 Mar 23	31.06000 -0.84	31.94	31.04	31.86	724,659
21 Mar 23	31.90000 +0.79	31.96	31.17	31.51	855,000
20 Mar 23	31.11000 -0.03	31.35	30.74	31.29	973,510
17 Mar 23	31.14000 -0.41	31.53	30.94	31.53	1,825,821
16 Mar 23	31.55000 +0.46	31.85	30.51	30.84	815,871
15 Mar 23	31.09000 -0.67	31.26	30.53	31.07	1,155,148
14 Mar 23	31.76000 +1.19	31.79	30.83	31.19	1,380,043
13 Mar 23	30.57000 -0.06	30.94	29.82	30.41	1,856,783
10 Mar 23	30.63000 -1.09	31.63	30.51	31.58	1,259,721
09 Mar 23	31.72000 -0.47	32.41	31.62	32.24	984,458
08 Mar 23	32.19000 -0.11	32.58	31.97	32.30	1,040,117
07 Mar 23	32.30000 -0.25	32.82	32.03	32.65	1,301,933
06 Mar 23	32.55000 -0.62	33.23	32.36	32.90	3,110,591
03 Mar 23	33.17000 +1.10	33.31	31.91	32.16	7,147,121
02 Mar 23	32.07000 +0.78	32.49	31.34	31.78	6,364,217
01 Mar 23	31.29000 +0.62	31.38	30.11	30.49	1,063,411
28 Feb 23	30.67000 -0.15	30.95	30.28	30.55	1,197,739
27 Feb 23	30.82000 -0.09	32.07	30.66	30.95	1,177,711
24 Feb 23	30.91000 -0.99	31.89	30.72	31.78	1,575,806
23 Feb 23	31.90000 +3.04	32.12	30.14	30.58	3,705,217
22 Feb 23	28.86000 +0.23	29.01	28.56	28.72	1,030,818
21 Feb 23	28.63000 -0.75	29.15	28.61	29.03	888,189
17 Feb 23	29.38000 +0.08	29.53	29.09	29.41	776,705
16 Feb 23	29.30000 +0.20	29.85	28.74	28.91	1,929,219
15 Feb 23	29.10000 +0.48	29.19	28.38	28.58	1,005,559
14 Feb 23	28.62000 -0.28	29.19	28.52	28.93	597,310
13 Feb 23	28.90000 -0.17	29.32	28.78	29.10	653,526
10 Feb 23	29.07000 +0.30	29.24	28.78	28.92	836,481
09 Feb 23	28.77000 +0.10	29.19	28.74	28.79	700,324
08 Feb 23	28.67000 +0.40	28.81	28.03	28.13	953,675
07 Feb 23	28.27000 +0.59	28.33	27.23	27.57	885,093
06 Feb 23	27.68000 -1.02	28.84	27.60	28.67	645,998
03 Feb 23	28.70000 -0.56	29.43	28.53	29.34	664,843
02 Feb 23	29.26000 +0.08	29.54	29.03	29.20	1,031,039
01 Feb 23	29.18000 +0.31	29.43	28.54	28.87	774,880
31 Jan 23	28.87000 +0.60	28.95	28.34	28.34	740,248
30 Jan 23	28.27000 -0.37	29.00	28.25	28.65	739,148
27 Jan 23	28.64000 -0.11	28.90	28.23	28.63	598,553
26 Jan 23	28.75000 +0.18	28.78	28.36	28.78	556,945
25 Jan 23	28.57000 +0.51	28.60	27.81	28.00	688,353
24 Jan 23	28.06000 -0.28	28.47	27.85	28.34	1,279,230
23 Jan 23	28.34000 +0.35	28.53	27.11	28.00	1,844,315
20 Jan 23	27.99000 -0.69	28.99	27.82	28.99	1,197,053
19 Jan 23	28.68000 +0.32	29.02	28.15	28.43	1,026,240
18 Jan 23	28.36000 -0.66	29.30	28.35	29.04	1,622,201
17 Jan 23	29.02000 +0.08	29.82	28.51	28.79	1,264,260
13 Jan 23	28.94000 -0.16	29.59	28.80	29.10	758,354
12 Jan 23	29.10000 +0.19	29.24	28.17	28.86	1,924,200
11 Jan 23	28.91000 -0.03	29.27	28.74	28.91	703,069
10 Jan 23	28.94000 +0.40	29.07	28.42	28.59	1,187,649
09 Jan 23	28.54000 -0.86	29.69	28.51	29.41	1,222,284
06 Jan 23	29.40000 +0.92	29.43	28.25	28.90	886,570
05 Jan 23	28.48000 -0.42	28.78	27.88	28.78	1,214,408
04 Jan 23	28.90000 -0.60	29.67	28.82	29.65	1,101,363
03 Jan 23	29.50000 -0.59	30.25	29.00	30.22	1,202,672
30 Dec 22	30.09000 -0.29	30.39	29.85	30.30	1,067,929
29 Dec 22	30.38000 +0.35	30.60	29.99	30.25	555,067
28 Dec 22	30.03000 -0.09	30.49	29.81	30.11	456,898
27 Dec 22	30.12000 -0.10	30.99	29.96	30.49	404,129
23 Dec 22	30.22000 +0.03	30.24	29.85	30.15	321,497
22 Dec 22	30.19000 -0.45	30.70	29.61	30.53	498,045
21 Dec 22	30.64000 +0.93	30.70	29.66	29.96	756,832
20 Dec 22	29.71000 -0.11	30.41	29.69	29.83	510,933
19 Dec 22	29.82000 +0.02	29.98	29.24	29.82	539,262
16 Dec 22	29.80000 -0.37	30.45	29.11	29.55	1,499,679
15 Dec 22	30.17000 -1.18	31.12	30.07	30.98	955,796
14 Dec 22	31.35000 +0.80	31.53	30.56	30.75	1,334,965
13 Dec 22	30.55000 +0.23	31.27	30.19	31.16	988,825
12 Dec 22	30.32000 +0.59	30.48	29.79	29.88	617,603
09 Dec 22	29.73000 -0.28	30.28	29.72	30.01	811,341
08 Dec 22	30.01000 +0.45	30.13	29.43	29.43	664,267
07 Dec 22	29.56000 -0.30	30.28	29.49	29.85	501,538
06 Dec 22	29.86000 -0.36	30.40	29.61	30.05	829,687
05 Dec 22	30.22000 -0.54	31.01	29.96	30.74	872,807
02 Dec 22	30.76000 -0.05	31.32	30.37	30.54	764,714
01 Dec 22	30.81000 +0.70	31.01	30.22	30.38	1,220,790
30 Nov 22	30.11000 +0.94	30.18	29.03	29.29	1,302,119
29 Nov 22	29.17000 +0.41	29.24	28.64	28.69	1,917,117
28 Nov 22	28.76000 -0.08	29.26	28.62	28.65	831,713
25 Nov 22	28.84000 +0.49	29.00	28.16	28.40	421,869
23 Nov 22	28.35000 -0.50	29.29	28.24	29.01	610,530
22 Nov 22	28.85000 +0.81	28.91	27.90	28.32	3,432,076
21 Nov 22	28.04000 -0.65	28.93	28.00	28.60	648,108
18 Nov 22	28.69000 +0.85	28.85	28.03	28.41	1,283,653
17 Nov 22	27.84000 -1.24	28.71	27.68	28.57	1,380,533
16 Nov 22	29.08000 +0.32	29.47	28.63	28.74	987,583
15 Nov 22	28.76000 -1.32	30.54	28.39	30.54	1,734,071
14 Nov 22	30.08000 +0.63	31.50	29.28	29.28	1,808,215
11 Nov 22	29.45000 -2.07	31.53	27.54	31.43	3,760,231
10 Nov 22	31.52000 +0.34	32.56	31.16	32.47	1,211,017
09 Nov 22	31.18000 -0.37	31.76	30.96	31.43	615,601
08 Nov 22	31.55000 +0.34	31.92	30.77	31.26	922,342
07 Nov 22	31.21000 -0.33	31.89	31.05	31.57	690,728
04 Nov 22	31.54000 +1.23	32.34	30.54	30.69	1,693,037
03 Nov 22	30.31000 +0.29	30.64	29.36	29.43	873,303
02 Nov 22	30.02000 -0.31	30.96	29.75	30.31	1,358,586
01 Nov 22	30.33000 +0.07	30.74	29.73	30.36	1,333,246
31 Oct 22	30.26000 -0.94	31.33	29.88	31.15	1,715,381
28 Oct 22	31.20000 +0.42	32.29	30.51	30.67	1,774,362
27 Oct 22	30.78000 -4.22	33.87	30.69	33.72	2,897,390
26 Oct 22	35.00000 +0.36	35.87	34.49	34.96	1,598,667
25 Oct 22	34.64000 +0.63	34.95	33.97	34.01	1,037,904
24 Oct 22	34.01000 +0.53	34.19	33.65	33.93	920,109
21 Oct 22	33.48000 +0.56	33.62	32.14	32.85	824,498
20 Oct 22	32.92000 -0.60	33.70	32.79	33.56	1,041,661
19 Oct 22	33.52000 -0.58	34.22	33.32	33.91	1,156,407
18 Oct 22	34.10000 +0.33	35.01	33.96	34.65	812,060
17 Oct 22	33.77000 +0.91	34.32	33.13	33.39	1,333,301
14 Oct 22	32.86000 -1.10	34.45	32.81	34.36	981,727
13 Oct 22	33.96000 -0.06	34.81	32.82	33.10	1,533,419
12 Oct 22	34.02000 +0.35	34.08	33.15	33.67	789,257
11 Oct 22	33.67000 +0.65	34.39	32.84	32.84	1,740,646
10 Oct 22	33.02000 +0.64	33.43	32.29	32.49	734,846
07 Oct 22	32.38000 -1.32	33.48	32.15	33.16	769,276
06 Oct 22	33.70000 -0.27	34.12	33.49	33.68	504,045
05 Oct 22	33.97000 +0.10	34.10	33.44	33.51	871,333
04 Oct 22	33.87000 +1.28	34.34	33.12	33.12	1,143,953
03 Oct 22	32.59000 +1.12	32.88	31.40	31.97	1,054,588
30 Sep 22	31.47000 -0.51	32.38	31.39	31.87	1,575,993
29 Sep 22	31.98000 -0.42	32.25	31.25	32.07	929,156
28 Sep 22	32.40000 +2.64	32.74	30.83	31.33	3,094,977
27 Sep 22	29.76000 -0.01	30.48	29.53	30.01	645,217
26 Sep 22	29.77000 +0.03	30.03	29.34	29.63	880,646
23 Sep 22	29.74000 -0.63	30.00	29.20	30.00	723,319
22 Sep 22	30.37000 -0.79	31.05	30.18	31.05	869,791
21 Sep 22	31.16000 +0.06	32.20	31.12	31.39	1,159,282
20 Sep 22	31.10000 -0.47	31.44	30.74	31.44	818,038
19 Sep 22	31.57000 -0.60	31.85	31.22	31.71	546,543
16 Sep 22	32.17000 +0.02	32.43	31.39	31.96	3,040,412
15 Sep 22	32.15000 -0.61	33.05	32.07	32.68	833,173
14 Sep 22	32.76000 +0.19	32.99	32.29	32.66	925,493
13 Sep 22	32.57000 -1.16	33.25	32.40	33.01	1,122,670
12 Sep 22	33.73000 +0.55	33.77	33.01	33.23	885,202
09 Sep 22	33.18000 -0.18	33.76	32.94	33.60	982,026
08 Sep 22	33.36000 +0.86	33.46	32.46	32.50	1,649,523
07 Sep 22	32.50000 +0.76	32.69	30.73	31.73	1,373,769
06 Sep 22	31.74000 +1.19	32.01	30.51	30.65	1,422,658
02 Sep 22	30.55000 -0.10	31.18	30.30	30.80	777,817
01 Sep 22	30.65000 -0.31	30.67	29.93	30.65	816,624
31 Aug 22	30.96000 -0.56	31.69	30.86	31.64	752,052
30 Aug 22	31.52000 +0.22	31.61	31.07	31.56	1,219,962
29 Aug 22	31.30000 -0.29	31.56	31.13	31.30	621,562
26 Aug 22	31.59000 -1.18	32.87	31.56	32.73	863,921
25 Aug 22	32.77000 +0.10	32.94	32.35	32.83	663,440
24 Aug 22	32.67000 +0.47	32.83	32.14	32.21	903,340
23 Aug 22	32.20000 -0.14	32.74	32.12	32.38	1,922,300
22 Aug 22	32.34000 +0.02	32.99	32.08	32.44	2,759,454
19 Aug 22	32.32000 +0.32	32.45	31.66	31.97	4,730,138
18 Aug 22	32.00000 -0.11	32.61	31.93	32.08	5,112,444
17 Aug 22	32.11000 -2.73	33.00	31.88	32.36	6,117,583
16 Aug 22	34.84000 -0.30	35.09	34.58	34.96	940,137
15 Aug 22	35.14000 +0.37	35.37	34.30	34.59	625,399
12 Aug 22	34.77000 +0.60	34.79	34.19	34.38	701,759
11 Aug 22	34.17000 -0.31	35.27	33.97	34.55	1,005,683
10 Aug 22	34.48000 +0.11	35.03	34.01	34.75	726,219
09 Aug 22	34.37000 -0.54	34.87	34.07	34.75	855,665
08 Aug 22	34.91000 +0.42	34.95	34.29	34.50	823,895
05 Aug 22	34.49000 +0.27	34.93	33.94	34.14	789,974
04 Aug 22	34.22000 -0.53	34.64	33.97	34.58	1,860,166
03 Aug 22	34.75000 -0.25	35.36	34.60	35.22	976,963
02 Aug 22	35.00000 +1.14	35.57	33.61	33.82	2,478,331
01 Aug 22	33.86000 +0.26	34.09	33.01	33.37	840,577
29 Jul 22	33.60000 -0.33	34.13	33.49	34.03	1,186,057
28 Jul 22	33.93000 +0.77	34.26	32.73	33.24	1,517,530
27 Jul 22	33.16000 +0.85	33.61	31.68	32.38	1,717,818
26 Jul 22	32.31000 -0.03	32.65	30.85	32.23	1,121,220
25 Jul 22	32.34000 +0.06	32.68	31.83	32.50	736,242
22 Jul 22	32.28000 +0.43	32.59	31.79	32.16	1,116,668
21 Jul 22	31.85000 +0.35	31.86	31.23	31.40	864,827
20 Jul 22	31.50000 +0.06	31.58	30.82	31.39	804,463
19 Jul 22	31.44000 +0.67	31.87	30.91	31.19	589,338
18 Jul 22	30.77000 -0.81	32.21	30.63	32.00	1,057,085
15 Jul 22	31.58000 +2.25	31.68	29.88	30.07	2,099,027
14 Jul 22	29.33000 +0.02	29.75	28.53	29.08	643,359
13 Jul 22	29.31000 +0.04	29.31	28.63	29.00	702,081
12 Jul 22	29.27000 +0.06	29.90	29.03	29.27	679,843
11 Jul 22	29.21000 -0.56	29.79	29.08	29.62	643,131
08 Jul 22	29.77000 +0.55	30.31	29.21	29.21	783,862
07 Jul 22	29.22000 +0.83	29.86	28.73	28.73	973,866
06 Jul 22	28.39000 -0.11	28.66	27.98	28.33	783,524
05 Jul 22	28.50000 -0.03	28.53	27.26	28.19	621,435
01 Jul 22	28.53000 +0.74	28.64	27.08	27.76	843,796
30 Jun 22	27.79000 -1.49	28.94	27.64	28.81	1,067,253
29 Jun 22	29.28000 +0.85	29.46	28.25	28.56	1,106,331
28 Jun 22	28.43000 -0.61	29.61	28.35	29.13	756,147
27 Jun 22	29.04000 +0.70	29.26	27.67	28.69	1,132,560
24 Jun 22	28.34000 +1.49	28.36	27.15	27.29	6,718,776
23 Jun 22	26.85000 +0.68	26.86	26.16	26.35	862,582
22 Jun 22	26.17000 +0.02	26.27	25.76	25.89	1,269,767
21 Jun 22	26.15000 +0.16	26.74	26.07	26.52	1,149,678
17 Jun 22	25.99000 -0.12	26.68	25.53	26.40	2,302,700
16 Jun 22	26.11000 -1.56	27.05	25.98	27.04	1,190,857
15 Jun 22	27.67000 +0.82	27.97	26.95	27.12	908,271
14 Jun 22	26.85000 -0.02	27.36	26.35	26.88	1,146,971
13 Jun 22	26.87000 -0.49	27.13	26.24	26.45	936,300
10 Jun 22	27.36000 -0.69	27.85	26.02	27.27	756,571
09 Jun 22	28.05000 -0.83	28.98	27.95	28.57	1,097,521
08 Jun 22	28.88000 -1.14	29.98	28.61	29.90	1,074,110
07 Jun 22	30.02000 -0.06	30.16	29.30	30.00	1,187,945
06 Jun 22	30.08000 -0.15	30.25	29.75	30.25	726,131
03 Jun 22	30.23000 -0.48	30.91	30.02	30.43	609,350
02 Jun 22	30.71000 +1.17	30.79	29.23	29.54	697,555
01 Jun 22	29.54000 -0.82	30.73	28.54	30.54	1,083,088
31 May 22	30.36000 -0.58	30.91	29.70	30.80	2,027,236
27 May 22	30.94000 +1.87	31.08	29.33	29.35	1,400,008
26 May 22	29.07000 +0.51	29.28	27.68	28.92	551,649
25 May 22	28.56000 +0.57	28.73	27.38	27.84	799,536
24 May 22	27.99000 -0.26	28.20	27.37	28.09	683,271
23 May 22	28.25000 -0.64	29.24	28.11	29.24	677,241
20 May 22	28.89000 +0.00	29.47	28.14	29.28	656,485
19 May 22	28.89000 +0.41	29.97	27.97	28.42	1,639,448
18 May 22	28.48000 -0.94	29.85	28.33	28.95	658,795
17 May 22	29.42000 +1.04	29.43	28.60	28.83	978,106
16 May 22	28.38000 -0.25	28.73	28.10	28.73	529,022
13 May 22	28.63000 +0.91	28.88	27.81	27.81	975,316
12 May 22	27.72000 +1.25	27.73	26.28	26.30	935,452
11 May 22	26.47000 -0.49	28.67	26.39	27.21	861,222
10 May 22	26.96000 +0.03	27.44	26.20	27.28	986,921
09 May 22	26.93000 -1.55	28.40	26.72	28.20	744,731
06 May 22	28.48000 -0.68	29.22	28.08	28.81	659,112
05 May 22	29.16000 -0.66	29.73	28.20	29.41	1,021,511
04 May 22	29.82000 +0.72	30.00	28.44	29.29	637,311
03 May 22	29.10000 +0.66	29.25	28.29	28.43	928,471
02 May 22	28.44000 -1.44	30.01	27.97	29.86	1,046,785
29 Apr 22	29.88000 -0.60	30.62	29.78	30.54	960,719
28 Apr 22	30.48000 +3.39	30.70	27.50	27.52	1,773,896
27 Apr 22	27.09000 +0.01	27.45	26.55	27.10	820,128
26 Apr 22	27.08000 -1.22	28.28	27.06	27.85	718,006
25 Apr 22	28.30000 +0.39	28.38	27.33	27.85	596,308
22 Apr 22	27.91000 -1.58	29.65	27.70	29.13	764,649
21 Apr 22	29.49000 -0.56	30.38	29.33	30.07	773,455
20 Apr 22	30.05000 +0.53	30.41	29.43	29.67	491,820
19 Apr 22	29.52000 +0.62	29.66	28.77	28.94	805,354
18 Apr 22	28.90000 -0.55	29.61	28.77	29.51	447,157
14 Apr 22	29.45000 -0.26	30.32	29.20	29.75	771,088
13 Apr 22	29.71000 +0.97	29.78	28.74	28.74	1,053,548
12 Apr 22	28.74000 +0.87	28.83	28.20	28.21	629,990
11 Apr 22	27.87000 -0.56	28.45	27.79	28.33	569,400
08 Apr 22	28.43000 +0.10	28.88	28.21	28.45	574,394
07 Apr 22	28.33000 +0.32	28.40	27.59	27.90	878,800
06 Apr 22	28.01000 +0.57	28.35	27.10	27.44	1,043,145
05 Apr 22	27.44000 +0.01	27.86	27.26	27.47	443,008
04 Apr 22	27.43000 -1.29	28.86	27.23	28.74	661,948
01 Apr 22	28.72000 +0.16	29.13	28.40	28.56	813,798
31 Mar 22	28.56000 +0.27	29.00	28.22	28.22	1,031,866
30 Mar 22	28.29000 -0.38	28.84	28.06	28.74	748,317
29 Mar 22	28.67000 +0.33	28.99	28.12	28.55	564,335
28 Mar 22	28.34000 +0.30	28.35	27.70	27.85	482,267
25 Mar 22	28.04000 +0.43	28.62	27.27	27.51	1,165,561
24 Mar 22	27.61000 +1.05	27.62	26.45	26.60	472,907
23 Mar 22	26.56000 -0.63	27.28	26.55	26.96	1,187,240
22 Mar 22	27.19000 +0.77	27.24	26.44	26.57	666,638
21 Mar 22	26.42000 -0.17	26.99	26.24	26.38	373,160
18 Mar 22	26.59000 +0.08	26.77	26.16	26.65	1,228,338
17 Mar 22	26.51000 +0.19	26.64	25.99	26.14	1,192,759
16 Mar 22	26.32000 +0.41	26.66	25.60	26.12	701,295
15 Mar 22	25.91000 +0.68	26.08	24.57	25.46	490,229
14 Mar 22	25.23000 -0.52	25.77	24.97	25.63	1,119,573
11 Mar 22	25.75000 -0.33	26.52	25.64	26.26	452,913
10 Mar 22	26.08000 -0.08	26.12	25.36	25.84	674,590
09 Mar 22	26.16000 +0.86	26.27	25.30	25.55	700,131
08 Mar 22	25.30000 -0.45	26.22	25.28	25.72	1,054,829
07 Mar 22	25.75000 -0.48	26.13	25.57	26.12	886,497
04 Mar 22	26.23000 +0.41	26.61	25.11	25.25	1,014,409
03 Mar 22	25.82000 -0.33	26.74	25.62	26.45	683,174
02 Mar 22	26.15000 +0.81	26.54	25.25	25.48	1,087,427
01 Mar 22	25.34000 -0.36	25.92	25.02	25.51	850,335
28 Feb 22	25.70000 +0.08	26.12	25.04	25.26	793,098
25 Feb 22	25.62000 +0.43	25.64	24.50	25.14	779,383
24 Feb 22	25.19000 +0.77	25.29	23.38	24.05	797,148
23 Feb 22	24.42000 +1.23	25.70	24.29	25.00	1,089,614
22 Feb 22	23.19000 -0.46	23.86	23.05	23.86	676,548
18 Feb 22	23.65000 -0.31	24.14	23.42	23.94	511,438
17 Feb 22	23.96000 -0.86	24.57	23.87	24.45	494,936
16 Feb 22	24.82000 -0.11	24.97	24.09	24.88	327,849
15 Feb 22	24.93000 +1.07	25.01	24.05	24.22	1,055,454
14 Feb 22	23.86000 -0.32	24.51	23.65	24.22	468,540
11 Feb 22	24.18000 -0.34	24.84	24.11	24.46	608,593
10 Feb 22	24.52000 -0.10	25.10	23.90	24.03	835,622
09 Feb 22	24.62000 +0.20	25.00	24.43	24.62	666,273
08 Feb 22	24.42000 +0.80	24.48	23.44	23.60	373,732
07 Feb 22	23.62000 -0.10	23.94	23.40	23.61	477,333
04 Feb 22	23.72000 +0.44	23.98	22.68	23.00	759,224
03 Feb 22	23.28000 -0.06	23.38	22.80	23.13	842,039
02 Feb 22	23.34000 -0.36	23.89	23.14	23.76	707,353
01 Feb 22	23.70000 +0.33	23.96	22.77	23.51	805,481
31 Jan 22	23.37000 +0.61	23.41	22.41	22.48	1,069,924
28 Jan 22	22.76000 +0.71	22.76	21.52	21.96	627,042
27 Jan 22	22.05000 -0.51	23.52	21.91	22.88	627,416
26 Jan 22	22.56000 +0.12	23.33	22.24	22.85	852,019
25 Jan 22	22.44000 -0.66	23.19	21.91	22.90	1,215,462
24 Jan 22	23.10000 +1.04	23.15	21.32	21.66	1,057,464
21 Jan 22	22.06000 -0.31	22.82	22.06	22.06	584,354
20 Jan 22	22.37000 +0.26	23.00	22.17	22.17	773,502
19 Jan 22	22.11000 -0.54	22.81	22.00	22.61	719,152
18 Jan 22	22.65000 -1.68	24.03	22.56	23.91	776,963
14 Jan 22	24.33000 -0.44	24.74	23.86	24.58	567,418
13 Jan 22	24.77000 +0.06	25.13	24.45	24.88	859,274
12 Jan 22	24.71000 -0.69	25.52	24.47	25.52	846,466
11 Jan 22	25.40000 +0.26	25.43	24.60	25.06	807,105
10 Jan 22	25.14000 +0.10	25.19	24.45	24.45	644,444
07 Jan 22	25.04000 -0.84	26.25	24.88	25.90	1,183,949
06 Jan 22	25.88000 -0.55	26.65	25.79	26.39	801,847
05 Jan 22	26.43000 -1.13	27.70	26.38	27.43	757,389
04 Jan 22	27.56000 -0.89	28.74	27.37	28.45	633,240
03 Jan 22	28.45000 +0.01	28.61	27.74	28.46	989,593
31 Dec 21	28.44000 +0.01	28.76	27.74	28.46	591,169
30 Dec 21	28.43000 +0.22	28.86	28.05	28.26	669,129
29 Dec 21	28.21000 -0.02	28.43	27.97	28.25	416,230
28 Dec 21	28.23000 +0.18	28.70	27.92	28.05	547,931
27 Dec 21	28.05000 +0.09	28.25	27.77	28.18	678,135
23 Dec 21	27.96000 -0.01	28.21	27.75	28.10	559,973
22 Dec 21	27.97000 +0.63	27.98	27.14	27.27	751,733
21 Dec 21	27.34000 +1.14	27.48	26.35	26.59	869,829
20 Dec 21	26.20000 +0.13	26.31	25.11	25.55	1,077,406
17 Dec 21	26.07000 +0.28	26.48	24.95	25.46	3,314,098
16 Dec 21	25.79000 -0.72	26.80	25.78	26.74	1,232,875
15 Dec 21	26.51000 +0.44	26.53	25.35	26.13	1,103,951
14 Dec 21	26.07000 +0.07	26.29	25.51	25.65	1,023,467
13 Dec 21	26.00000 +0.30	26.37	25.47	25.61	1,142,625
10 Dec 21	25.70000 +0.56	25.75	24.84	25.18	532,834
09 Dec 21	25.14000 -0.89	26.04	25.14	25.76	460,789
08 Dec 21	26.03000 -0.02	26.21	25.47	25.98	591,002
07 Dec 21	26.05000 +0.78	26.30	25.26	25.65	837,400
06 Dec 21	25.27000 +0.72	25.41	24.40	24.81	697,273
03 Dec 21	24.55000 -0.78	25.48	24.37	25.37	425,056
02 Dec 21	25.33000 +0.84	25.50	24.61	24.61	542,797
01 Dec 21	24.49000 -0.82	25.98	24.47	25.90	662,687
30 Nov 21	25.31000 -0.27	26.13	25.05	25.50	735,972
29 Nov 21	25.58000 -0.04	26.29	25.53	25.68	635,545
26 Nov 21	25.62000 -1.38	26.74	25.51	26.38	475,783
24 Nov 21	27.00000 -0.01	27.10	26.13	27.08	591,015
23 Nov 21	27.01000 -1.37	28.49	26.38	28.49	2,228,969
22 Nov 21	28.38000 +1.84	28.59	26.55	26.82	1,389,855
19 Nov 21	26.54000 -0.01	26.65	26.22	26.51	536,828
18 Nov 21	26.55000 +0.04	26.70	26.06	26.50	1,055,711
17 Nov 21	26.51000 -0.13	26.91	26.38	26.51	637,881
16 Nov 21	26.64000 -0.24	27.06	26.50	26.77	524,458
15 Nov 21	26.88000 +0.18	27.06	26.54	26.75	1,008,083
12 Nov 21	26.70000 +0.17	26.92	26.43	26.56	891,597
11 Nov 21	26.53000 -0.33	26.99	26.47	26.85	509,324
10 Nov 21	26.86000 -0.49	27.75	26.75	27.33	808,705
09 Nov 21	27.35000 -0.62	28.29	27.27	28.08	640,473
08 Nov 21	27.97000 +0.05	28.23	26.86	27.98	724,581
05 Nov 21	27.92000 +0.49	28.28	27.59	28.00	753,531
04 Nov 21	27.43000 -0.50	27.84	23.00	24.12	878,819
03 Nov 21	27.93000 +0.44	28.01	27.02	27.23	745,887
02 Nov 21	27.49000 -0.43	28.14	27.37	28.14	514,933
01 Nov 21	27.92000 +0.59	27.97	27.19	27.54	682,378
29 Oct 21	27.33000 +0.30	27.52	26.92	27.01	963,935
28 Oct 21	27.03000 +0.39	27.29	26.69	26.69	708,089
27 Oct 21	26.64000 -0.27	27.09	26.60	26.85	595,841
26 Oct 21	26.91000 +0.07	27.06	26.52	26.74	711,513
25 Oct 21	26.84000 +0.41	27.12	26.60	27.06	887,718
22 Oct 21	26.43000 +0.68	26.47	25.58	25.76	821,122
21 Oct 21	25.75000 +0.48	25.80	25.17	25.27	727,539
20 Oct 21	25.27000 +1.51	25.36	23.88	24.15	1,267,359
19 Oct 21	23.76000 -0.05	24.13	23.62	23.91	802,645
18 Oct 21	23.81000 -0.65	24.31	23.76	24.31	553,064
15 Oct 21	24.46000 +0.12	24.76	24.44	24.73	714,915
14 Oct 21	24.34000 +0.62	24.53	23.88	24.00	740,737
13 Oct 21	23.72000 -0.80	24.50	23.52	24.49	815,664
12 Oct 21	24.52000 +0.21	24.74	24.23	24.34	676,144
11 Oct 21	24.31000 -0.67	24.97	24.30	24.91	463,114
08 Oct 21	24.98000 -0.09	25.29	24.82	25.07	426,775
07 Oct 21	25.07000 +0.40	25.40	24.70	24.91	1,156,504
06 Oct 21	24.67000 -0.37	25.05	24.11	24.71	752,427
05 Oct 21	25.04000 +0.18	25.24	24.81	24.89	1,087,752
04 Oct 21	24.86000 +0.04	25.64	24.42	24.90	923,791
01 Oct 21	24.82000 +0.56	24.95	23.99	24.42	1,027,030
30 Sep 21	24.26000 -0.10	24.99	24.17	24.51	772,251
29 Sep 21	24.36000 +0.25	24.42	23.95	24.30	1,401,549
28 Sep 21	24.11000 -0.67	24.72	23.97	24.53	1,746,881
27 Sep 21	24.78000 +0.27	24.98	24.02	24.27	1,550,896
24 Sep 21	24.51000 -1.11	25.70	24.45	25.52	3,166,745
23 Sep 21	25.62000 -0.06	25.98	25.34	25.88	1,270,652
22 Sep 21	25.68000 +0.70	26.01	24.91	25.03	1,857,010
21 Sep 21	24.98000 -0.41	25.79	24.95	25.61	1,642,512
20 Sep 21	25.39000 -0.36	25.75	25.00	25.55	1,856,659
17 Sep 21	25.75000 +0.20	25.87	25.47	25.66	5,717,267
16 Sep 21	25.55000 +0.12	25.64	25.20	25.38	895,006
15 Sep 21	25.43000 +0.43	25.47	24.61	24.78	1,471,716
14 Sep 21	25.00000 -0.45	25.62	24.90	25.60	1,190,542
13 Sep 21	25.45000 -0.54	26.13	25.36	25.99	1,095,688
10 Sep 21	25.99000 -0.01	26.68	25.97	26.21	1,366,389
09 Sep 21	26.00000 -0.42	26.82	26.00	26.50	2,142,463
08 Sep 21	26.42000 -1.75	27.43	26.35	27.36	6,198,736
07 Sep 21	28.17000 +0.31	28.21	27.67	27.95	1,571,052
03 Sep 21	27.86000 +0.33	27.97	27.12	27.37	1,004,555
02 Sep 21	27.53000 -0.16	27.96	27.52	27.81	1,661,936
01 Sep 21	27.69000 +0.94	27.85	26.32	26.59	1,754,253
31 Aug 21	26.75000 +0.48	27.15	26.16	26.27	2,852,209
30 Aug 21	26.27000 +1.22	26.57	25.25	25.38	2,022,447
27 Aug 21	25.05000 -0.94	26.12	24.72	26.03	28,083,016
26 Aug 21	25.99000 +0.18	26.28	25.67	25.90	3,155,505
25 Aug 21	25.81000 +1.66	26.90	25.35	26.61	8,480,805
24 Aug 21	24.15000 -0.16	24.55	23.82	24.24	894,630
23 Aug 21	24.31000 +0.61	24.38	23.67	23.88	1,770,281
20 Aug 21	23.70000 +1.67	23.80	21.87	22.15	1,574,294
19 Aug 21	22.03000 +0.54	22.41	21.48	21.50	1,385,843
18 Aug 21	21.49000 -0.30	22.04	21.43	21.78	1,010,039
17 Aug 21	21.79000 +0.21	21.82	21.30	21.52	657,401
16 Aug 21	21.58000 +0.34	21.58	20.88	21.11	507,492
13 Aug 21	21.24000 -0.41	21.79	21.23	21.67	434,067
12 Aug 21	21.65000 +0.16	21.85	20.91	21.26	529,528
11 Aug 21	21.49000 +0.00	21.76	21.08	21.59	654,035
10 Aug 21	21.49000 -0.23	21.80	21.24	21.62	864,261
09 Aug 21	21.72000 -0.35	22.29	21.65	22.01	1,296,721
06 Aug 21	22.07000 +0.67	22.40	21.42	21.68	5,700,963
05 Aug 21	21.40000 +1.06	21.85	20.34	20.58	5,729,802
04 Aug 21	20.34000 -0.95	21.25	20.20	21.00	10,228,922
03 Aug 21	21.29000 +0.92	21.75	20.64	21.01	1,939,637
02 Aug 21	20.37000 -0.35	21.01	20.32	20.66	1,445,777
30 Jul 21	20.72000 -0.06	21.03	20.06	20.74	320,626
29 Jul 21	20.78000 +0.09	21.56	20.50	20.81	474,488
28 Jul 21	20.69000 +0.14	20.94	20.27	20.60	473,584
27 Jul 21	20.55000 +0.02	21.24	20.26	20.56	433,032
26 Jul 21	20.53000 -0.71	21.28	20.40	20.85	723,382
23 Jul 21	21.24000 +0.01	21.57	21.16	21.37	416,130
22 Jul 21	21.23000 -0.06	21.39	20.97	21.27	584,457
21 Jul 21	21.29000 +0.48	21.52	20.62	20.81	1,019,885
20 Jul 21	20.81000 +0.72	20.87	20.07	20.07	783,984
19 Jul 21	20.09000 +0.11	20.58	19.69	20.28	863,448
16 Jul 21	19.98000 -0.01	20.34	19.74	20.14	546,059
15 Jul 21	19.99000 -0.34	20.55	19.75	20.23	534,077
14 Jul 21	20.33000 -0.71	21.17	20.25	21.17	351,450
13 Jul 21	21.04000 -0.38	21.36	20.94	21.36	309,297
12 Jul 21	21.42000 -0.17	21.59	20.99	21.59	1,036,511
09 Jul 21	21.59000 -0.07	22.03	21.49	21.82	465,112
08 Jul 21	21.66000 -0.59	22.18	21.49	21.98	689,863
07 Jul 21	22.25000 +0.24	22.50	21.68	22.01	1,689,996
06 Jul 21	22.01000 +0.12	22.03	21.44	21.97	531,108
02 Jul 21	21.89000 -0.01	22.01	21.67	21.80	779,642
01 Jul 21	21.90000 +0.03	22.12	21.70	22.06	748,770
30 Jun 21	21.87000 -0.12	22.04	21.75	21.85	546,958
29 Jun 21	21.99000 +0.09	22.35	21.89	22.13	1,391,188
28 Jun 21	21.90000 -0.55	22.52	21.68	22.52	3,056,528
25 Jun 21	22.45000 +1.03	22.65	21.25	21.45	8,111,590
24 Jun 21	21.42000 +0.15	21.50	21.19	21.35	986,768
23 Jun 21	21.27000 -0.21	21.70	21.19	21.58	870,232
22 Jun 21	21.48000 +0.05	21.87	21.35	21.42	1,082,671
21 Jun 21	21.43000 +0.87	21.45	20.39	20.56	1,124,221
18 Jun 21	20.56000 -0.17	20.76	20.20	20.39	1,131,847
17 Jun 21	20.73000 +0.11	20.87	20.51	20.71	775,611
16 Jun 21	20.62000 -0.01	20.93	20.20	20.58	982,344
15 Jun 21	20.63000 +0.10	20.79	20.23	20.41	1,459,852
14 Jun 21	20.53000 -0.48	21.12	20.46	21.03	1,155,461
11 Jun 21	21.01000 -0.36	21.47	20.92	21.18	3,198,367
10 Jun 21	21.37000 +0.37	21.68	20.74	21.00	2,787,120
09 Jun 21	21.00000 +0.18	22.69	20.32	21.38	5,967,084
08 Jun 21	20.82000 -0.08	21.38	20.43	21.08	1,435,293
07 Jun 21	20.90000 +2.03	21.21	18.93	18.96	4,172,049
04 Jun 21	18.87000 +0.36	18.89	18.37	18.55	670,763
03 Jun 21	18.51000 +0.37	18.67	18.02	18.14	612,987
02 Jun 21	18.14000 -0.42	18.75	17.97	18.63	762,270
01 Jun 21	18.56000 +0.22	18.65	18.23	18.34	428,587
28 May 21	18.34000 -0.68	19.24	18.24	19.16	544,160
27 May 21	19.02000 -0.18	19.40	18.71	19.32	1,397,864
26 May 21	19.20000 +0.51	19.21	18.60	18.69	965,406
25 May 21	18.69000 -0.17	19.43	18.68	19.01	1,069,583
24 May 21	18.86000 +0.15	19.01	18.65	18.78	525,421
21 May 21	18.71000 +0.81	18.80	18.36	18.43	1,145,480
20 May 21	17.90000 +0.21	17.94	17.64	17.85	395,816
19 May 21	17.69000 +0.15	17.70	17.06	17.19	678,306
18 May 21	17.54000 +0.29	17.80	17.26	17.26	388,477
17 May 21	17.25000 -0.04	17.34	16.93	17.19	344,315
14 May 21	17.29000 +0.20	17.46	17.11	17.21	411,493
13 May 21	17.09000 +0.09	17.76	16.88	17.12	678,013
12 May 21	17.00000 +0.18	17.38	16.17	16.78	1,369,719
11 May 21	16.82000 +0.16	16.92	16.02	16.45	818,336
10 May 21	16.66000 -0.92	17.58	16.63	17.53	475,801
07 May 21	17.58000 -0.04	17.92	17.26	17.44	600,785
06 May 21	17.62000 -0.83	18.50	17.34	18.37	1,057,569
05 May 21	18.45000 -0.64	18.85	17.31	17.31	1,001,071
04 May 21	19.09000 -0.13	19.16	18.80	19.01	593,971
03 May 21	19.22000 +0.14	19.33	18.99	19.28	469,880
30 Apr 21	19.08000 -0.31	19.45	18.99	19.28	706,144
29 Apr 21	19.39000 +0.18	19.52	19.00	19.25	489,766
28 Apr 21	19.21000 -0.03	19.39	18.89	19.29	565,012
27 Apr 21	19.24000 -0.04	19.52	18.19	19.28	1,459,001
26 Apr 21	19.28000 -0.26	19.65	19.24	19.58	547,444
23 Apr 21	19.54000 +0.09	19.70	19.09	19.58	422,633
22 Apr 21	19.45000 +0.55	19.64	18.90	18.98	645,218
21 Apr 21	18.90000 +0.01	19.21	18.63	18.97	588,038
20 Apr 21	18.89000 -0.45	19.39	18.89	19.29	1,129,560
19 Apr 21	19.34000 -0.02	19.36	18.94	19.33	483,158
16 Apr 21	19.36000 +0.04	19.44	19.00	19.34	565,486
15 Apr 21	19.32000 +0.39	19.41	18.86	19.08	490,344
14 Apr 21	18.93000 +0.06	19.44	18.79	18.91	1,399,251
13 Apr 21	18.87000 +0.37	19.04	18.39	18.52	1,334,674
12 Apr 21	18.50000 -0.34	18.87	18.50	18.87	433,539
09 Apr 21	18.84500 +0.24	18.86	18.40	18.53	429,693
08 Apr 21	18.60000 +0.38	18.61	18.28	18.40	557,603
07 Apr 21	18.22000 -0.28	18.76	18.06	18.51	537,262
06 Apr 21	18.50000 -0.03	18.88	18.45	18.62	681,181
05 Apr 21	18.53000 +0.27	18.61	18.21	18.40	705,678
01 Apr 21	18.26000 +0.52	18.29	17.58	17.74	1,269,551
31 Mar 21	17.74000 +0.18	17.94	17.25	17.54	803,464
30 Mar 21	17.56000 +0.15	17.68	17.22	17.30	785,483
29 Mar 21	17.41000 -0.66	18.30	17.32	17.93	779,053
26 Mar 21	18.07000 -0.05	18.36	17.80	18.13	1,583,214
25 Mar 21	18.12000 +0.31	18.19	17.25	18.00	2,129,309
24 Mar 21	17.81000 -0.41	18.98	17.71	18.41	2,088,815
23 Mar 21	18.22000 -0.45	18.87	18.21	18.50	1,805,953
22 Mar 21	18.67000 -0.18	18.90	18.24	18.65	1,290,994
19 Mar 21	18.85000 +0.01	19.50	18.38	19.19	5,492,997
18 Mar 21	18.84000 -0.99	19.99	18.81	19.56	1,567,179
17 Mar 21	19.82500 -0.12	20.03	19.21	19.83	2,102,007
16 Mar 21	19.94500 -1.38	20.16	19.36	19.93	4,499,499
15 Mar 21	21.32000 +1.30	21.34	19.94	20.08	1,147,174
12 Mar 21	20.02000 -0.70	20.99	19.76	20.90	876,046
11 Mar 21	20.72000 +1.14	20.89	19.58	19.59	1,524,768
10 Mar 21	19.58000 +0.77	20.17	18.91	18.91	1,182,646
09 Mar 21	18.81000 +0.19	19.55	18.69	18.97	1,377,254
08 Mar 21	18.62000 -0.32	19.18	18.60	18.76	855,968
05 Mar 21	18.94000 +0.40	19.03	17.55	18.73	776,754
04 Mar 21	18.54000 -0.58	19.29	18.26	19.03	468,599
03 Mar 21	19.12000 -0.41	19.67	18.80	19.60	439,991
02 Mar 21	19.53500 -0.24	19.83	19.29	19.66	447,824
01 Mar 21	19.77000 +0.58	20.07	19.16	19.57	605,185
26 Feb 21	19.19000 +0.36	19.71	18.53	19.15	776,805
25 Feb 21	18.83000 -0.59	19.63	18.77	19.41	963,729
24 Feb 21	19.42000 +0.45	19.48	18.83	18.91	529,780
23 Feb 21	18.97000 +0.11	19.24	18.30	18.64	774,919
22 Feb 21	18.86000 -0.06	19.09	18.70	18.94	1,198,528
19 Feb 21	18.92000 -0.09	19.33	18.81	18.96	558,098
18 Feb 21	19.01000 -0.85	19.86	18.91	19.84	809,126
17 Feb 21	19.86000 +0.04	20.55	19.39	19.71	931,890
16 Feb 21	19.82000 +0.49	19.90	19.14	19.26	1,148,161
12 Feb 21	19.33000 -0.60	20.48	19.30	20.00	3,460,131
11 Feb 21	19.93000 +1.25	20.53	18.81	18.87	2,868,856
10 Feb 21	18.68000 -0.60	19.90	18.59	19.26	3,616,103
09 Feb 21	19.28000 -0.68	19.55	18.23	18.31	6,361,727
08 Feb 21	19.96000 +0.07	20.08	19.44	19.83	620,451
05 Feb 21	19.89000 -0.01	20.24	19.39	20.05	404,731
04 Feb 21	19.90000 +0.09	20.88	19.87	20.40	532,948
03 Feb 21	19.81000 +0.23	20.73	19.36	19.53	2,001,950
02 Feb 21	19.58000 +0.12	19.85	18.97	19.62	481,202
01 Feb 21	19.46000 +0.98	19.54	18.16	18.71	518,800
29 Jan 21	18.48000 -0.30	19.03	18.34	18.76	1,007,826
28 Jan 21	18.78000 +0.63	18.90	18.16	18.24	573,877
27 Jan 21	18.15000 -1.07	19.02	18.02	18.67	852,429
26 Jan 21	19.22000 -0.42	19.95	19.04	19.50	334,144
25 Jan 21	19.64000 +0.05	19.77	19.03	19.75	540,810
22 Jan 21	19.59000 +0.26	19.90	18.92	19.50	696,558
21 Jan 21	19.33000 +0.65	19.59	18.40	18.78	993,143
20 Jan 21	18.68000 -0.25	19.40	18.61	19.00	553,603
19 Jan 21	18.93000 +1.27	19.10	17.80	17.87	1,382,937
15 Jan 21	17.66000 +1.06	17.71	16.12	16.47	1,389,613
14 Jan 21	16.60000 -0.18	17.00	16.00	16.87	344,224
13 Jan 21	16.78000 -0.23	17.00	16.51	16.98	404,765
12 Jan 21	17.01000 -0.42	17.50	16.83	17.47	642,547
11 Jan 21	17.43000 +0.65	17.52	16.88	16.94	1,234,805
08 Jan 21	16.78000 -0.14	17.00	16.57	17.00	572,350
07 Jan 21	16.92000 +0.52	17.16	16.28	16.47	414,312
06 Jan 21	16.40000 +0.59	16.46	15.80	15.80	510,652
05 Jan 21	15.81000 +0.09	16.20	15.48	15.72	288,390
04 Jan 21	15.72000 +0.08	16.00	15.37	15.64	288,407
31 Dec 20	15.64000 -0.04	15.77	15.50	15.68	211,960
30 Dec 20	15.68000 +0.28	15.81	15.26	15.48	334,148
29 Dec 20	15.39500 -0.04	15.83	15.25	15.55	607,541
28 Dec 20	15.44000 -0.11	15.70	15.20	15.43	233,748
24 Dec 20	15.55000 +0.31	15.74	15.16	15.34	177,292
23 Dec 20	15.24000 +0.34	15.44	14.95	14.95	1,014,480
22 Dec 20	14.90500 +0.06	15.42	14.76	14.97	770,037
21 Dec 20	14.84000 -0.16	14.99	14.64	14.77	642,879
18 Dec 20	15.00000 +0.06	15.15	14.58	15.00	1,296,570
17 Dec 20	14.94000 +0.50	14.98	14.31	14.36	1,118,827
16 Dec 20	14.44000 -0.19	14.81	14.33	14.63	837,649
15 Dec 20	14.63000 +0.20	14.70	14.39	14.47	826,129
14 Dec 20	14.43000 -0.44	15.10	14.33	15.01	1,241,430
11 Dec 20	14.87000 -1.38	15.03	14.50	14.54	3,190,520
10 Dec 20	16.25000 -0.30	16.76	16.05	16.40	216,809
09 Dec 20	16.55000 +0.35	17.16	16.21	16.21	389,059
08 Dec 20	16.20000 +0.37	16.21	15.70	15.76	279,522
07 Dec 20	15.83000 -0.25	16.29	15.74	16.10	185,859
04 Dec 20	16.08000 +0.10	16.34	15.91	16.00	450,396
03 Dec 20	15.98000 +0.00	16.27	15.70	16.00	389,035
02 Dec 20	15.98000 +0.33	16.00	15.41	15.60	236,740
01 Dec 20	15.65000 -0.10	16.40	15.60	16.40	260,384
30 Nov 20	15.75000 -0.12	15.94	15.50	15.86	267,636
27 Nov 20	15.87000 +0.06	16.15	15.66	15.78	133,654
25 Nov 20	15.81000 -0.10	16.29	15.62	15.99	200,228
24 Nov 20	15.91000 +0.24	16.05	15.52	15.79	313,219
23 Nov 20	15.67000 -0.19	16.36	15.64	16.03	257,476
20 Nov 20	15.86500 +0.31	15.98	15.41	15.43	341,389
19 Nov 20	15.55000 -0.02	15.65	15.26	15.65	330,534
18 Nov 20	15.57000 -0.16	16.10	15.41	15.88	414,283
17 Nov 20	15.73000 +0.29	15.98	15.03	15.08	450,489
16 Nov 20	15.44000 -0.38	16.13	15.34	16.12	393,598
13 Nov 20	15.82000 +0.20	16.15	15.41	15.74	312,708
12 Nov 20	15.62000 -0.42	16.10	15.49	15.66	409,169
11 Nov 20	16.04000 +0.34	16.61	15.83	15.89	766,925
10 Nov 20	15.70000 +0.04	16.09	15.58	15.76	395,114
09 Nov 20	15.66000 +0.02	16.76	15.65	16.35	461,546
06 Nov 20	15.64000 -0.01	15.94	15.19	15.53	325,679
05 Nov 20	15.65000 +0.06	15.99	15.43	15.91	411,907
04 Nov 20	15.59000 +0.41	16.33	14.98	15.32	804,831
03 Nov 20	15.18000 +1.18	15.34	14.31	14.50	1,479,357
02 Nov 20	14.00000 +0.67	14.14	13.51	13.53	339,383
30 Oct 20	13.33000 -0.30	13.77	13.12	13.63	425,505
29 Oct 20	13.63000 +0.10	13.79	13.13	13.53	405,176
28 Oct 20	13.53000 -0.13	13.70	13.14	13.32	331,654
27 Oct 20	13.66000 -0.13	13.88	13.36	13.68	270,323
26 Oct 20	13.79000 -0.36	14.27	13.72	13.98	400,195
23 Oct 20	14.15000 +0.46	14.25	13.74	13.80	286,245
22 Oct 20	13.69000 -0.01	14.21	13.54	13.83	324,795
21 Oct 20	13.70000 +0.01	13.91	13.38	13.72	205,139
20 Oct 20	13.69000 -0.08	14.12	13.67	13.92	433,662
19 Oct 20	13.77000 -0.28	14.26	13.70	14.14	225,884
16 Oct 20	14.05000 -0.16	14.36	14.02	14.17	247,350
15 Oct 20	14.21000 +0.39	14.24	13.30	13.64	337,209
14 Oct 20	13.82500 +0.01	14.24	13.62	13.68	266,044
13 Oct 20	13.82000 +0.22	13.94	13.29	13.39	650,638
12 Oct 20	13.60000 -0.14	13.83	13.43	13.80	236,416
09 Oct 20	13.74000 -0.14	14.07	13.62	13.96	376,537
08 Oct 20	13.88000 +0.29	13.93	13.51	13.75	405,743
07 Oct 20	13.59000 +0.31	13.65	13.28	13.49	425,798
06 Oct 20	13.28000 -0.08	13.74	13.15	13.45	379,450
05 Oct 20	13.36000 +0.19	13.57	13.20	13.34	248,492
02 Oct 20	13.17000 +0.31	13.27	12.48	12.58	436,375
01 Oct 20	12.86000 -0.51	13.55	12.75	13.42	894,572
30 Sep 20	13.37000 +0.57	13.49	12.85	12.88	529,361
29 Sep 20	12.80000 -0.12	13.15	12.47	12.93	1,646,106
28 Sep 20	12.92000 +0.25	13.30	12.65	12.77	709,195
25 Sep 20	12.67000 +0.74	12.67	11.68	11.88	1,055,911
24 Sep 20	11.93000 -0.21	12.15	11.70	12.15	1,207,422
23 Sep 20	12.14000 +0.43	12.21	11.40	11.62	1,437,915
22 Sep 20	11.71000 +0.48	11.71	11.09	11.25	1,115,582
21 Sep 20	11.23000 -0.54	11.48	10.95	11.48	721,793
18 Sep 20	11.77000 +0.59	11.99	11.35	11.44	2,763,755
17 Sep 20	11.18000 +0.20	11.20	10.75	10.83	1,004,519
16 Sep 20	10.98000 +0.01	11.33	10.95	11.00	926,850
15 Sep 20	10.97000 +0.16	11.11	10.64	10.85	622,366
14 Sep 20	10.81000 +0.12	10.98	10.52	10.86	793,622
11 Sep 20	10.69000 -0.17	11.14	10.59	10.91	405,229
10 Sep 20	10.86000 -0.40	11.59	10.86	11.26	545,259
09 Sep 20	11.25500 +0.16	11.45	11.22	11.27	415,283
08 Sep 20	11.09000 +0.02	11.39	10.89	10.96	683,018
04 Sep 20	11.07000 -0.47	11.83	10.82	11.64	621,264
03 Sep 20	11.54000 -0.21	12.24	11.40	11.71	511,819
02 Sep 20	11.75000 +0.59	11.83	11.15	11.23	734,019
01 Sep 20	11.16000 -0.46	11.54	11.10	11.52	380,881
31 Aug 20	11.62000 -0.17	11.85	11.56	11.75	362,105
28 Aug 20	11.79000 +0.40	11.84	11.34	11.48	984,818
27 Aug 20	11.39000 +0.30	11.61	11.02	11.13	977,825
26 Aug 20	11.09000 -0.31	11.51	10.72	11.31	1,215,818
25 Aug 20	11.40000 -0.12	11.69	11.33	11.65	983,801
24 Aug 20	11.52000 -0.10	11.80	11.32	11.74	600,796
21 Aug 20	11.62000 -0.52	12.19	11.57	12.04	547,672
20 Aug 20	12.13500 -0.06	12.45	11.99	12.06	971,184
19 Aug 20	12.20000 -0.21	12.64	12.19	12.44	457,656
18 Aug 20	12.41000 -0.23	12.71	12.39	12.68	1,822,383
17 Aug 20	12.64000 +0.00	12.74	12.48	12.74	660,123
14 Aug 20	12.64000 +0.18	12.67	12.30	12.38	447,319
13 Aug 20	12.46000 +0.26	12.84	11.98	12.07	1,680,594
12 Aug 20	12.20000 +0.35	12.25	11.87	11.97	635,918
11 Aug 20	11.85000 -0.26	12.29	11.75	12.29	1,236,683
10 Aug 20	12.11000 +0.04	12.37	12.01	12.15	850,041
07 Aug 20	12.07000 -0.09	12.39	11.84	12.01	803,493
06 Aug 20	12.16000 -0.14	12.70	12.07	12.30	695,335
05 Aug 20	12.30000 +0.07	12.45	12.03	12.25	1,166,073
04 Aug 20	12.23000 +0.36	12.30	11.80	12.02	1,088,734
03 Aug 20	11.87000 +0.09	12.02	11.66	11.90	521,795
31 Jul 20	11.78000 -0.13	12.10	11.60	11.73	690,256
30 Jul 20	11.91000 +0.29	11.99	11.35	11.38	968,743
29 Jul 20	11.62000 +0.02	11.84	11.31	11.56	666,940
28 Jul 20	11.60000 -0.30	12.10	11.59	11.81	814,431
27 Jul 20	11.90000 +0.03	12.18	11.77	12.10	1,213,858
24 Jul 20	11.87000 -0.24	12.24	11.80	12.12	1,515,003
23 Jul 20	12.11000 +0.31	12.25	11.73	12.12	2,995,415
22 Jul 20	11.80000 -1.72	12.23	11.50	11.63	9,124,201
21 Jul 20	13.52000 -2.48	15.43	12.68	15.25	2,037,655
20 Jul 20	16.00000 +1.47	16.15	14.33	14.54	602,278
17 Jul 20	14.53000 +0.34	14.62	13.84	14.17	183,400
16 Jul 20	14.19000 -0.30	14.43	13.95	14.38	143,000
15 Jul 20	14.49000 +1.07	14.53	13.70	13.70	316,800
14 Jul 20	13.42000 +0.53	13.43	12.77	12.94	194,400
13 Jul 20	12.89000 +0.76	13.31	12.11	12.20	417,600
10 Jul 20	12.13000 +0.16	12.17	11.77	11.91	376,100
09 Jul 20	11.97000 -0.71	12.69	11.88	12.63	275,400
08 Jul 20	12.68000 -0.01	12.84	12.33	12.66	281,400
07 Jul 20	12.69000 -0.21	13.00	12.51	12.75	183,100
06 Jul 20	12.90000 -0.17	13.60	12.70	13.39	229,500
02 Jul 20	13.07000 -0.18	14.10	13.03	13.47	260,100
01 Jul 20	13.25000 -0.63	14.23	13.17	13.83	334,900
30 Jun 20	13.88000 +0.41	14.00	13.07	13.32	203,300
29 Jun 20	13.47000 +0.68	13.67	12.84	12.84	218,500
26 Jun 20	12.79000 -0.51	13.39	12.68	13.17	1,061,392
25 Jun 20	13.30000 -0.69	13.81	12.70	13.81	424,922
24 Jun 20	13.99000 +0.19	14.46	13.29	14.46	337,525
23 Jun 20	13.80000 +0.25	14.02	13.63	13.70	295,028
22 Jun 20	13.55000 -0.59	14.05	13.10	14.05	366,621
19 Jun 20	14.14000 -0.19	14.91	14.07	14.53	497,460
18 Jun 20	14.33000 -0.18	14.69	14.19	14.45	281,681
17 Jun 20	14.51000 -1.07	15.77	14.43	15.58	323,494
16 Jun 20	15.58000 +0.68	15.81	15.12	15.61	414,797
15 Jun 20	14.90000 -0.56	15.29	14.69	14.90	460,392
12 Jun 20	15.46000 +0.87	15.71	14.98	15.29	271,300
11 Jun 20	14.59000 -2.03	15.89	14.50	15.77	445,643
10 Jun 20	16.62000 -0.13	16.89	16.34	16.67	121,243
09 Jun 20	16.75000 -0.75	17.41	16.69	17.35	222,397
08 Jun 20	17.50000 +1.20	17.58	15.41	16.61	606,925
05 Jun 20	16.29500 +1.28	16.49	15.01	15.12	399,716
04 Jun 20	15.01500 -0.43	15.52	14.76	15.20	203,783
03 Jun 20	15.45000 +0.22	15.69	15.20	15.52	233,935
02 Jun 20	15.23000 +0.57	15.84	14.52	15.00	364,154
01 Jun 20	14.66000 -0.54	15.25	14.63	15.21	227,210
29 May 20	15.20000 +0.21	15.28	14.55	14.82	221,519
28 May 20	14.99000 -0.08	16.33	14.88	15.20	340,534
27 May 20	15.07000 +0.72	15.18	14.14	14.77	240,704
26 May 20	14.35000 +0.83	14.78	14.00	14.35	278,864
22 May 20	13.52000 -0.43	14.21	13.44	14.04	164,208
21 May 20	13.95500 -0.05	14.18	13.58	14.07	213,480
20 May 20	14.00000 +0.10	14.92	13.96	13.97	283,820
19 May 20	13.90000 -0.43	14.47	13.89	14.25	181,749
18 May 20	14.33000 +1.83	14.39	12.75	12.75	372,140
15 May 20	12.50000 +0.39	12.60	11.91	12.12	250,415
14 May 20	12.11000 -0.03	12.73	11.63	12.15	302,572
13 May 20	12.14000 -0.95	13.11	12.06	12.89	157,475
12 May 20	13.09000 +0.88	13.54	12.28	12.28	262,400
11 May 20	12.21000 -1.15	13.23	12.17	13.13	268,538
08 May 20	13.36000 +1.03	13.65	12.42	12.47	230,428
07 May 20	12.33000 +0.05	13.40	12.18	13.32	300,335
06 May 20	12.28000 -0.07	12.69	11.83	12.28	201,397
05 May 20	12.35000 +0.74	12.62	11.77	11.91	217,601
04 May 20	11.61000 -0.27	12.30	11.29	11.81	217,052
01 May 20	11.88000 -2.42	14.16	11.76	13.74	288,553
30 Apr 20	14.30000 -0.34	14.77	14.00	14.38	167,353
29 Apr 20	14.64000 +0.85	15.14	13.81	14.00	302,827
28 Apr 20	13.79000 +0.60	13.90	12.90	13.48	256,866
27 Apr 20	13.19000 +0.04	13.75	13.08	13.40	224,246
24 Apr 20	13.15000 +0.27	13.21	12.51	12.90	152,998
23 Apr 20	12.88000 +0.75	12.98	12.11	12.15	159,533
22 Apr 20	12.13000 -0.04	12.58	12.08	12.34	192,218
21 Apr 20	12.17000 -0.14	12.62	11.76	11.85	215,078
20 Apr 20	12.31000 -0.90	13.36	12.07	13.01	238,527
17 Apr 20	13.21000 +0.90	13.60	12.41	12.90	452,446
16 Apr 20	12.31000 +0.94	12.33	11.01	11.45	374,887
15 Apr 20	11.37000 +0.44	11.42	10.22	10.47	304,722
14 Apr 20	10.93000 +0.36	11.09	10.42	10.75	259,722
13 Apr 20	10.57000 -0.60	11.61	10.19	11.21	341,429
09 Apr 20	11.17000 +1.12	11.27	10.10	10.33	279,803
08 Apr 20	10.05000 +1.20	10.35	9.07	9.10	407,524
07 Apr 20	8.85000 +0.18	9.53	8.71	8.98	390,860
06 Apr 20	8.67000 +0.67	8.85	8.03	8.37	302,411
03 Apr 20	8.00000 -1.50	9.52	7.93	9.52	317,539
02 Apr 20	9.50000 +0.55	9.78	8.72	8.89	313,220
01 Apr 20	8.95000 -0.52	9.38	8.70	9.20	281,389
31 Mar 20	9.47000 +0.07	9.60	9.01	9.34	220,162
30 Mar 20	9.40000 +0.08	9.69	9.09	9.44	310,273
27 Mar 20	9.32000 -0.49	10.03	8.99	9.43	204,841
26 Mar 20	9.81000 +0.44	9.95	9.12	9.60	382,524
25 Mar 20	9.37000 +0.00	9.96	8.50	9.42	401,943
24 Mar 20	9.37000 +1.23	9.60	8.28	8.63	476,522
23 Mar 20	8.14000 +0.62	8.18	7.25	7.51	321,105
20 Mar 20	7.52000 +0.75	7.54	6.80	7.01	657,392
19 Mar 20	6.77000 +0.61	7.46	5.93	6.17	594,191
18 Mar 20	6.16000 -2.07	8.12	5.74	7.80	464,943
17 Mar 20	8.23000 -0.87	10.63	7.80	9.30	600,113
16 Mar 20	9.10000 -3.03	10.60	8.87	10.60	660,676
13 Mar 20	12.13000 +0.32	13.17	11.80	12.50	690,769
12 Mar 20	11.81000 -1.33	12.96	11.73	12.26	733,579
11 Mar 20	13.14000 +0.14	13.36	12.73	12.95	461,253
10 Mar 20	13.00000 -0.34	13.97	12.32	13.91	420,862
09 Mar 20	13.34000 -0.17	13.44	11.76	11.83	608,212
06 Mar 20	13.51000 -0.76	14.37	12.94	14.12	415,551
05 Mar 20	14.27000 -1.22	15.82	14.12	15.00	570,142
04 Mar 20	15.49000 +0.61	15.62	14.80	15.18	318,935
03 Mar 20	14.88000 -0.51	16.30	14.42	15.40	476,250
02 Mar 20	15.39000 +0.64	15.60	14.61	14.61	341,717
28 Feb 20	14.75000 +0.22	14.80	13.91	14.00	394,431
27 Feb 20	14.53000 -0.45	14.91	13.93	14.67	319,262
26 Feb 20	14.98000 -0.51	15.72	14.97	15.53	243,670
25 Feb 20	15.49000 -0.74	16.42	15.36	16.22	232,127
24 Feb 20	16.23000 -0.99	16.91	16.00	16.51	220,322
21 Feb 20	17.22000 -0.72	17.99	17.08	17.95	151,743
20 Feb 20	17.94000 +0.10	18.05	17.68	17.72	155,191
19 Feb 20	17.84000 +0.36	18.04	16.50	16.52	220,228
18 Feb 20	17.48000 +0.20	17.53	17.01	17.35	183,541
14 Feb 20	17.28000 -0.54	17.79	17.21	17.79	151,152
13 Feb 20	17.82000 -0.18	17.98	17.66	17.92	118,208
12 Feb 20	18.00000 -0.02	18.15	17.61	18.12	206,296
11 Feb 20	18.02000 -0.03	18.20	17.91	18.17	170,747
10 Feb 20	18.05000 +0.48	18.21	17.55	17.57	365,404
07 Feb 20	17.57000 +0.37	17.76	17.17	17.17	207,559
06 Feb 20	17.20000 +0.18	17.38	16.77	17.10	211,440
05 Feb 20	17.02000 +0.44	17.15	16.58	16.77	169,381
04 Feb 20	16.58000 -0.52	17.29	16.34	17.29	315,867
03 Feb 20	17.10000 +12.92	17.31	16.12	16.22	280,924
31 Jan 20	4.18000 -0.17	4.39	4.13	4.34	1,056,058
30 Jan 20	4.35000 -0.01	4.40	4.22	4.35	1,007,637
29 Jan 20	4.36000 -0.08	4.48	4.35	4.46	527,419
28 Jan 20	4.44000 +0.14	4.48	4.29	4.35	1,031,151
27 Jan 20	4.30000 +0.10	4.45	4.08	4.12	1,465,828
24 Jan 20	4.20000 -0.16	4.42	4.19	4.39	915,833
23 Jan 20	4.36000 +0.00	4.51	4.28	4.38	1,291,228
22 Jan 20	4.36000 +0.19	4.38	4.13	4.13	1,469,314
21 Jan 20	4.17000 -0.03	4.25	4.12	4.18	821,287
17 Jan 20	4.20000 +0.10	4.20	4.04	4.14	1,296,444
16 Jan 20	4.10000 +0.01	4.18	4.03	4.11	1,261,249
15 Jan 20	4.09000 +0.11	4.16	3.97	3.99	1,303,839
14 Jan 20	3.98000 -0.07	4.04	3.91	4.00	766,077
13 Jan 20	4.05000 -0.05	4.09	3.98	4.07	559,150
10 Jan 20	4.10000 -0.03	4.15	4.03	4.12	868,577
09 Jan 20	4.13000 +0.04	4.17	4.08	4.10	1,870,604
08 Jan 20	4.09000 +0.09	4.11	4.00	4.00	1,782,937
07 Jan 20	4.00000 +0.04	4.14	3.96	4.07	2,651,691
06 Jan 20	3.96000 +0.11	3.97	3.81	3.85	1,124,958
03 Jan 20	3.85000 +0.04	3.86	3.75	3.76	771,747
02 Jan 20	3.81000 +0.08	3.82	3.72	3.80	757,512
31 Dec 19	3.73000 +0.06	3.75	3.66	3.67	892,377
30 Dec 19	3.67000 -0.03	3.72	3.60	3.71	734,330
27 Dec 19	3.70000 +0.06	3.71	3.62	3.65	765,433
26 Dec 19	3.64000 +0.01	3.66	3.60	3.61	619,858
24 Dec 19	3.63000 +0.03	3.63	3.55	3.61	274,525
23 Dec 19	3.60000 +0.07	3.64	3.52	3.54	850,137
20 Dec 19	3.53000 +0.17	3.55	3.35	3.38	1,792,237
19 Dec 19	3.36000 +0.05	3.47	3.33	3.33	1,488,095
18 Dec 19	3.31000 +0.04	3.31	3.22	3.27	902,399
17 Dec 19	3.27000 -0.01	3.30	3.22	3.28	937,794
16 Dec 19	3.28000 +0.01	3.35	3.27	3.32	565,715
13 Dec 19	3.27000 -0.03	3.33	3.22	3.28	683,819
12 Dec 19	3.30000 +0.13	3.31	3.14	3.15	979,289
11 Dec 19	3.17000 +0.10	3.19	3.05	3.05	1,078,528
10 Dec 19	3.07000 +0.00	3.10	3.01	3.04	786,903
09 Dec 19	3.07000 -0.07	3.16	3.02	3.12	1,206,265
06 Dec 19	3.13500 -0.09	3.27	3.13	3.21	1,403,400
05 Dec 19	3.22000 +0.15	3.26	3.00	3.07	2,468,424
04 Dec 19	3.07000 +0.21	3.12	2.91	3.07	2,284,100
03 Dec 19	2.86000 -0.09	2.96	2.83	2.89	1,861,822
02 Dec 19	2.95000 -0.16	3.14	2.86	3.10	2,112,474
29 Nov 19	3.11000 +0.01	3.16	3.09	3.10	360,322
27 Nov 19	3.10000 +0.01	3.18	3.05	3.16	992,414
26 Nov 19	3.09000 -0.21	3.29	3.09	3.29	3,681,409
25 Nov 19	3.30000 +0.05	3.37	3.24	3.24	895,469
22 Nov 19	3.25000 -0.10	3.39	3.24	3.38	1,037,822
21 Nov 19	3.35000 +0.03	3.42	3.33	3.35	535,410
20 Nov 19	3.32000 -0.08	3.48	3.30	3.42	817,184
19 Nov 19	3.40000 +0.12	3.47	3.32	3.32	799,513
18 Nov 19	3.28000 -0.07	3.38	3.23	3.36	689,380
15 Nov 19	3.35000 +0.07	3.40	3.31	3.32	642,342
14 Nov 19	3.28000 -0.02	3.35	3.11	3.28	1,661,115
13 Nov 19	3.30000 -0.29	3.57	3.26	3.50	1,654,945
12 Nov 19	3.59000 +0.06	3.60	3.50	3.50	531,416
11 Nov 19	3.53000 -0.06	3.63	3.52	3.59	606,368
08 Nov 19	3.59000 -0.07	3.78	3.59	3.63	893,395
07 Nov 19	3.66000 -0.05	3.87	3.62	3.77	989,501
06 Nov 19	3.71000 -0.04	3.75	3.36	3.67	1,342,096
05 Nov 19	3.75000 +0.11	3.75	3.64	3.64	851,446
04 Nov 19	3.64000 +0.02	3.73	3.61	3.66	774,394
01 Nov 19	3.62000 +0.08	3.67	3.53	3.56	938,880
31 Oct 19	3.54000 -0.06	3.61	3.52	3.60	717,687
30 Oct 19	3.60000 +0.09	3.60	3.46	3.50	536,326
29 Oct 19	3.51000 -0.06	3.62	3.36	3.54	746,495
28 Oct 19	3.57000 +0.02	3.63	3.48	3.53	440,941
25 Oct 19	3.55000 +0.07	3.56	3.42	3.45	550,191
24 Oct 19	3.48000 +0.06	3.51	3.38	3.43	460,912
23 Oct 19	3.42000 -0.14	3.60	3.41	3.56	759,209
22 Oct 19	3.56000 -0.03	3.61	3.52	3.58	487,399
21 Oct 19	3.59000 -0.05	3.67	3.55	3.67	586,439
18 Oct 19	3.64000 +0.06	3.64	3.53	3.60	611,649
17 Oct 19	3.58000 +0.12	3.64	3.43	3.44	699,354
16 Oct 19	3.46000 -0.03	3.50	3.42	3.50	497,162
15 Oct 19	3.49500 +0.10	3.54	3.37	3.39	765,949
14 Oct 19	3.39000 +0.03	3.40	3.32	3.36	395,919
11 Oct 19	3.36500 +0.03	3.41	3.34	3.36	445,522
10 Oct 19	3.34000 +0.02	3.36	3.27	3.32	448,927
09 Oct 19	3.32000 +0.07	3.37	3.25	3.27	467,056
08 Oct 19	3.25000 -0.05	3.31	3.22	3.26	532,529
07 Oct 19	3.30000 +0.13	3.32	3.12	3.17	1,012,714
04 Oct 19	3.17500 +0.10	3.18	3.05	3.10	757,627
03 Oct 19	3.08000 +0.03	3.12	2.95	3.02	745,010
02 Oct 19	3.05000 +0.04	3.07	2.93	2.97	1,199,406
01 Oct 19	3.01000 -0.19	3.25	2.99	3.19	1,105,852
30 Sep 19	3.20000 -0.07	3.33	3.19	3.25	929,825
27 Sep 19	3.27000 -0.18	3.50	3.27	3.46	1,140,615
26 Sep 19	3.45000 -0.07	3.51	3.27	3.49	1,523,992
25 Sep 19	3.52000 -0.02	3.54	3.46	3.54	848,781
24 Sep 19	3.54000 -0.10	3.72	3.51	3.65	1,405,912
23 Sep 19	3.64000 -0.11	3.78	3.58	3.77	1,372,441
20 Sep 19	3.75000 +0.07	3.86	3.70	3.71	2,225,826
19 Sep 19	3.68000 +0.04	3.82	3.65	3.66	3,036,591
18 Sep 19	3.64000 +0.16	3.86	3.56	3.57	5,203,963
17 Sep 19	3.48000 -0.03	3.53	3.43	3.48	976,277
16 Sep 19	3.51000 -0.02	3.58	3.47	3.58	1,067,143
13 Sep 19	3.53000 +0.12	3.63	3.45	3.45	1,884,536
12 Sep 19	3.41000 +0.10	3.50	3.31	3.33	3,582,284
11 Sep 19	3.31000 +0.09	3.32	3.22	3.25	1,394,954
10 Sep 19	3.22000 -0.22	3.45	3.21	3.43	1,352,553
09 Sep 19	3.44000 -0.03	3.50	3.40	3.49	497,592
06 Sep 19	3.47000 -0.03	3.51	3.44	3.49	503,435
05 Sep 19	3.50000 +0.16	3.51	3.34	3.35	1,169,266
04 Sep 19	3.34000 -0.15	3.51	3.32	3.50	921,633
03 Sep 19	3.49000 -0.01	3.51	3.43	3.49	1,079,414
30 Aug 19	3.50000 +0.05	3.53	3.40	3.49	961,758
29 Aug 19	3.45000 +0.08	3.49	3.35	3.41	929,850
28 Aug 19	3.37000 +0.06	3.46	3.27	3.27	651,046
27 Aug 19	3.31000 -0.09	3.48	3.26	3.40	971,927
26 Aug 19	3.40000 +0.09	3.43	3.34	3.37	999,900
23 Aug 19	3.31000 -0.01	3.42	3.27	3.29	1,324,995
22 Aug 19	3.32000 +0.07	3.37	3.21	3.25	801,713
21 Aug 19	3.25000 +0.15	3.32	3.09	3.11	1,053,812
20 Aug 19	3.10000 +0.03	3.18	3.03	3.03	608,830
19 Aug 19	3.07000 +0.06	3.10	2.98	3.05	549,352
16 Aug 19	3.01000 +0.06	3.08	2.93	2.95	484,897
15 Aug 19	2.95000 +0.02	2.97	2.76	2.93	1,032,244
14 Aug 19	2.93000 -0.15	3.04	2.89	3.01	590,258
13 Aug 19	3.08000 +0.02	3.23	3.01	3.06	816,669
12 Aug 19	3.06000 +0.14	3.08	2.87	2.92	1,189,785
09 Aug 19	2.92000 -0.04	3.00	2.86	2.96	537,976
08 Aug 19	2.96000 +0.19	3.19	2.82	2.85	2,356,307
07 Aug 19	2.77000 +0.10	2.79	2.64	2.71	307,843
06 Aug 19	2.67000 -0.06	2.83	2.62	2.73	553,479
05 Aug 19	2.73000 -0.06	2.82	2.66	2.78	1,002,551
02 Aug 19	2.79000 -0.05	3.01	2.77	2.85	1,376,889
01 Aug 19	2.84000 +0.01	2.90	2.79	2.83	1,005,852
31 Jul 19	2.83000 -0.05	2.92	2.82	2.90	843,280
30 Jul 19	2.88000 +0.12	2.92	2.70	2.76	1,153,122
29 Jul 19	2.76000 -0.03	2.87	2.76	2.77	332,437
26 Jul 19	2.79000 +0.04	2.84	2.77	2.77	472,866
25 Jul 19	2.75000 -0.11	2.86	2.68	2.85	729,443
24 Jul 19	2.86000 -0.02	2.92	2.85	2.87	477,571
23 Jul 19	2.88000 +0.01	2.95	2.81	2.88	552,251
22 Jul 19	2.87000 +0.02	2.92	2.76	2.87	833,831
19 Jul 19	2.85000 +0.07	2.91	2.74	2.75	1,008,791
18 Jul 19	2.78000 -0.11	2.93	2.75	2.89	534,172
17 Jul 19	2.89000 +0.02	2.91	2.82	2.88	741,483
16 Jul 19	2.87000 +0.11	2.96	2.74	2.77	2,490,457
15 Jul 19	2.76000 +0.16	2.82	2.59	2.60	4,108,508
12 Jul 19	2.60000 +0.09	2.63	2.51	2.53	798,220
11 Jul 19	2.51000 +0.01	2.54	2.42	2.54	695,020
10 Jul 19	2.50000 -0.10	2.66	2.48	2.61	898,567
09 Jul 19	2.60000 -0.04	2.65	2.51	2.64	642,045
08 Jul 19	2.64000 +0.03	2.65	2.55	2.61	688,756
05 Jul 19	2.61000 +0.11	2.62	2.42	2.49	826,431
03 Jul 19	2.50000 +0.00	2.56	2.48	2.51	268,208
02 Jul 19	2.50000 +0.00	2.50	2.39	2.50	425,396
01 Jul 19	2.50000 -0.10	2.66	2.50	2.64	1,086,740
28 Jun 19	2.60000 +0.15	2.60	2.42	2.44	1,786,827
27 Jun 19	2.45000 +0.16	2.45	2.30	2.30	1,217,098
26 Jun 19	2.29000 -0.01	2.33	2.28	2.30	250,594
25 Jun 19	2.30000 +0.01	2.34	2.25	2.30	258,578
24 Jun 19	2.29000 -0.02	2.35	2.22	2.31	817,651
21 Jun 19	2.31000 -0.02	2.37	2.29	2.33	1,397,277
20 Jun 19	2.33000 +0.01	2.40	2.28	2.35	650,463
19 Jun 19	2.32000 +0.01	2.33	2.25	2.32	344,148
18 Jun 19	2.31000 -0.03	2.41	2.29	2.36	613,860
17 Jun 19	2.34000 +0.12	2.36	2.20	2.22	2,015,834
14 Jun 19	2.22000 +0.02	2.25	2.17	2.19	576,150
13 Jun 19	2.20000 +0.07	2.21	2.14	2.14	754,339
12 Jun 19	2.13000 -0.05	2.19	2.10	2.17	592,377
11 Jun 19	2.18000 -0.01	2.21	2.14	2.19	457,732
10 Jun 19	2.19000 +0.03	2.19	2.14	2.14	339,519
07 Jun 19	2.16000 +0.00	2.18	2.12	2.17	294,024
06 Jun 19	2.16000 -0.04	2.19	2.07	2.18	1,021,353
05 Jun 19	2.20000 +0.06	2.25	2.12	2.14	992,167
04 Jun 19	2.14000 +0.15	2.15	1.98	2.00	683,016
03 Jun 19	1.99000 -0.08	2.10	1.93	2.06	1,099,409
31 May 19	2.07000 +0.04	2.08	1.98	2.02	755,018
30 May 19	2.03000 +0.08	2.03	1.95	1.95	497,275
29 May 19	1.95000 -0.05	2.03	1.94	1.99	652,961
28 May 19	2.00000 -0.05	2.07	1.99	2.04	995,672
24 May 19	2.05000 +0.02	2.10	2.02	2.04	360,330
23 May 19	2.03000 -0.14	2.15	2.02	2.15	713,787
22 May 19	2.17000 -0.06	2.26	2.09	2.23	745,557
21 May 19	2.23000 +0.09	2.27	2.14	2.16	1,115,714
20 May 19	2.14000 +0.03	2.15	2.08	2.10	557,544
17 May 19	2.11000 +0.05	2.19	2.04	2.05	1,007,171
16 May 19	2.06000 -0.02	2.12	1.99	2.04	1,091,577
15 May 19	2.08000 +0.09	2.08	1.92	1.95	2,220,643
14 May 19	1.99000 +0.09	2.01	1.90	1.90	738,381
13 May 19	1.90000 -0.10	1.98	1.88	1.95	475,236
10 May 19	2.00000 -0.03	2.05	1.95	2.02	474,019
09 May 19	2.03000 -0.03	2.09	2.01	2.05	520,884
08 May 19	2.06000 +0.05	2.09	1.98	2.00	778,178
07 May 19	2.01000 -0.02	2.07	2.01	2.01	862,487
06 May 19	2.03000 +0.05	2.04	1.92	1.95	833,888
03 May 19	1.98000 +0.05	2.01	1.93	1.96	1,273,477
02 May 19	1.93000 +0.02	1.96	1.90	1.91	788,294
01 May 19	1.91000 -0.01	1.99	1.89	1.93	1,208,780
30 Apr 19	1.92000 -0.03	2.04	1.88	1.96	1,704,266
29 Apr 19	1.95000 -0.06	2.00	1.90	1.99	948,134
26 Apr 19	2.01000 +0.09	2.06	1.88	1.92	1,612,279
25 Apr 19	1.92000 +0.07	1.96	1.76	1.85	1,553,090
24 Apr 19	1.85000 +0.02	1.88	1.77	1.83	1,179,821
23 Apr 19	1.83000 +0.22	1.87	1.56	1.63	3,434,544
22 Apr 19	1.61000 -0.10	1.70	1.57	1.70	2,002,114
18 Apr 19	1.71000 -0.01	1.77	1.68	1.71	1,239,076
17 Apr 19	1.72000 -0.05	1.78	1.69	1.78	1,574,811
16 Apr 19	1.77000 -0.05	1.84	1.73	1.83	1,548,747
15 Apr 19	1.82000 +0.09	1.84	1.71	1.71	2,459,871
12 Apr 19	1.73000 -0.09	1.84	1.69	1.83	2,468,770
11 Apr 19	1.82000 -0.02	1.85	1.82	1.84	562,995
10 Apr 19	1.84000 +0.01	1.86	1.81	1.84	1,082,356
09 Apr 19	1.83000 -0.10	1.94	1.81	1.91	1,780,007
08 Apr 19	1.93000 -0.04	1.96	1.91	1.95	798,947
05 Apr 19	1.97000 +0.07	1.99	1.90	1.92	1,244,544
04 Apr 19	1.90000 -0.02	1.93	1.87	1.92	983,334
03 Apr 19	1.92000 -0.07	2.00	1.91	1.99	853,138
02 Apr 19	1.99000 +0.04	2.01	1.92	1.94	2,484,430
01 Apr 19	1.95000 -0.05	2.03	1.88	2.01	1,796,628
29 Mar 19	2.00000 +0.19	2.06	1.81	1.81	4,160,349
28 Mar 19	1.81000 -0.04	1.91	1.79	1.86	1,408,819
27 Mar 19	1.85000 -0.09	1.96	1.82	1.94	1,493,000
26 Mar 19	1.94000 -0.16	2.12	1.90	2.11	2,007,409
25 Mar 19	2.10000 +0.20	2.12	1.87	1.90	3,081,706
22 Mar 19	1.90000 -0.18	2.13	1.86	2.09	4,206,337
21 Mar 19	2.08000 -0.06	2.18	2.05	2.18	2,319,364
20 Mar 19	2.14000 -0.27	2.42	2.13	2.41	3,380,175
19 Mar 19	2.41000 +0.07	2.44	2.34	2.39	2,511,750
18 Mar 19	2.34000 -0.44	2.74	2.29	2.63	7,387,212
15 Mar 19	2.78000 -0.71	3.77	2.33	3.77	15,487,704
14 Mar 19	3.49000 -0.09	3.62	3.21	3.62	1,362,128
13 Mar 19	3.58000 +0.16	3.63	3.39	3.45	1,107,806
12 Mar 19	3.42000 +0.18	3.46	3.23	3.25	893,941
11 Mar 19	3.24000 -0.02	3.26	3.09	3.26	639,315
08 Mar 19	3.26000 +0.08	3.28	3.15	3.19	458,520
07 Mar 19	3.18000 -0.03	3.28	3.17	3.22	457,626
06 Mar 19	3.21000 -0.01	3.23	3.09	3.21	897,583
05 Mar 19	3.22000 -0.01	3.23	3.11	3.23	608,984
04 Mar 19	3.23000 -0.06	3.32	3.13	3.29	595,178
01 Mar 19	3.29000 +0.04	3.33	3.21	3.27	713,263
28 Feb 19	3.25000 +0.02	3.26	3.12	3.23	515,089
27 Feb 19	3.23000 +0.00	3.29	3.20	3.23	512,284
26 Feb 19	3.23000 -0.10	3.36	3.22	3.34	807,763
25 Feb 19	3.33000 -0.11	3.48	3.23	3.45	628,740
22 Feb 19	3.44000 -0.09	3.53	3.41	3.52	463,791
21 Feb 19	3.53000 -0.07	3.69	3.48	3.60	350,337
20 Feb 19	3.60000 -0.08	3.70	3.59	3.65	386,921
19 Feb 19	3.68000 +0.07	3.72	3.61	3.67	455,080
15 Feb 19	3.61000 +0.02	3.66	3.57	3.61	407,959
14 Feb 19	3.59000 +0.04	3.64	3.50	3.53	335,544
13 Feb 19	3.55000 -0.09	3.72	3.50	3.65	573,476
12 Feb 19	3.64000 +0.06	3.65	3.56	3.58	381,622
11 Feb 19	3.58000 -0.01	3.61	3.52	3.61	550,456
08 Feb 19	3.59000 -0.11	3.71	3.41	3.70	1,033,959
07 Feb 19	3.70000 -0.03	3.77	3.64	3.74	310,949
06 Feb 19	3.73000 -0.05	3.80	3.65	3.77	413,286
05 Feb 19	3.78000 +0.08	3.87	3.68	3.71	523,925
04 Feb 19	3.70000 +0.10	3.71	3.52	3.59	520,417
01 Feb 19	3.60000 -0.03	3.68	3.54	3.61	333,232
31 Jan 19	3.63000 +0.04	3.73	3.60	3.60	453,958
30 Jan 19	3.59000 +0.05	3.63	3.54	3.57	444,519
29 Jan 19	3.54000 -0.03	3.59	3.50	3.57	260,233
28 Jan 19	3.57000 -0.08	3.65	3.52	3.59	401,336
25 Jan 19	3.65000 -0.04	3.76	3.63	3.70	258,270
24 Jan 19	3.69000 -0.05	3.75	3.60	3.75	694,947
23 Jan 19	3.74000 +0.15	3.76	3.59	3.62	453,811
22 Jan 19	3.59000 -0.10	3.72	3.52	3.69	521,203
18 Jan 19	3.69000 -0.07	3.79	3.67	3.76	519,110
17 Jan 19	3.76000 +0.07	3.82	3.69	3.69	373,879
16 Jan 19	3.69000 -0.02	3.81	3.65	3.74	554,310
15 Jan 19	3.71000 -0.10	3.86	3.70	3.80	634,057
14 Jan 19	3.81000 -0.04	3.92	3.79	3.87	1,448,389
11 Jan 19	3.85000 -0.01	3.96	3.80	3.81	1,152,212
10 Jan 19	3.86000 -0.13	4.06	3.84	4.02	943,474
09 Jan 19	3.99000 +0.25	4.01	3.75	3.78	1,604,523
08 Jan 19	3.74000 +0.26	3.79	3.50	3.50	1,041,775
07 Jan 19	3.48000 +0.06	3.54	3.42	3.44	527,779
04 Jan 19	3.42000 +0.13	3.49	3.28	3.35	585,996
03 Jan 19	3.29000 -0.16	3.45	3.25	3.41	668,468
02 Jan 19	3.45000 -0.12	3.53	3.39	3.51	757,010
31 Dec 18	3.57000 +0.14	3.59	3.35	3.48	922,298
28 Dec 18	3.43000 -0.02	3.54	3.42	3.47	586,456
27 Dec 18	3.45000 -0.09	3.58	3.36	3.49	743,830
26 Dec 18	3.54000 +0.07	3.56	3.39	3.47	1,006,767
24 Dec 18	3.47000 -0.14	3.60	3.44	3.59	485,042
21 Dec 18	3.61000 -0.16	3.80	3.55	3.77	3,380,195
20 Dec 18	3.77000 -0.04	3.87	3.71	3.77	972,363
19 Dec 18	3.81000 -0.11	3.97	3.78	3.95	1,054,515
18 Dec 18	3.92000 +0.03	3.98	3.85	3.94	1,015,122
17 Dec 18	3.89000 +0.04	3.95	3.78	3.81	1,210,360
14 Dec 18	3.85000 -0.13	4.05	3.81	3.84	1,075,923
13 Dec 18	3.98000 -0.02	4.14	3.92	4.10	882,120
12 Dec 18	4.00000 +0.15	4.13	3.89	4.03	1,807,532
11 Dec 18	3.85000 +0.10	3.86	3.73	3.76	1,553,180
10 Dec 18	3.75000 -0.13	3.88	3.72	3.76	1,227,713
07 Dec 18	3.88000 +0.11	3.98	3.84	3.85	1,916,375
06 Dec 18	3.77000 -0.10	3.88	3.68	3.81	1,722,036
04 Dec 18	3.87000 -0.13	4.03	3.87	3.99	1,314,879
03 Dec 18	4.00000 +0.05	4.10	3.92	4.09	1,680,119
30 Nov 18	3.95000 +0.05	4.01	3.90	3.90	1,251,893
29 Nov 18	3.90000 +0.01	4.13	3.88	3.92	1,727,167
28 Nov 18	3.89000 +0.11	4.04	3.78	3.81	2,339,181
27 Nov 18	3.78000 +0.08	3.84	3.62	3.66	2,122,267
26 Nov 18	3.70000 +0.47	3.76	3.25	3.30	4,326,867
23 Nov 18	3.23000 +0.09	3.40	3.02	3.10	701,524
21 Nov 18	3.14000 +0.00	3.19	3.10	3.16	307,653
20 Nov 18	3.14000 -0.04	3.24	3.08	3.20	483,297
19 Nov 18	3.18000 -0.04	3.22	3.12	3.19	406,426
16 Nov 18	3.22000 +0.03	3.36	3.17	3.17	892,278
15 Nov 18	3.19000 +0.03	3.21	3.14	3.15	487,311
14 Nov 18	3.16000 +0.03	3.20	3.13	3.17	546,300
13 Nov 18	3.13000 -0.09	3.27	3.10	3.25	1,049,014
12 Nov 18	3.22000 +0.05	3.26	3.13	3.15	886,397
09 Nov 18	3.17000 -0.05	3.25	3.15	3.21	778,421
08 Nov 18	3.22000 -0.04	3.27	3.17	3.25	612,070
07 Nov 18	3.26000 +0.05	3.36	3.20	3.22	937,797
06 Nov 18	3.21000 +0.40	3.24	2.86	2.90	1,270,184
05 Nov 18	2.81000 -0.01	2.87	2.73	2.82	258,910
02 Nov 18	2.82000 +0.06	2.86	2.78	2.78	261,917
01 Nov 18	2.76000 +0.08	2.79	2.70	2.70	271,345
31 Oct 18	2.68000 +0.03	2.74	2.64	2.69	395,088
30 Oct 18	2.65000 +0.00	2.72	2.60	2.64	421,708
29 Oct 18	2.65000 +0.02	2.75	2.61	2.68	161,574
26 Oct 18	2.63500 -0.22	2.83	2.57	2.83	847,120
25 Oct 18	2.86000 +0.08	2.90	2.80	2.81	302,294
24 Oct 18	2.78000 -0.17	2.98	2.78	2.97	256,280
23 Oct 18	2.95000 +0.02	2.97	2.83	2.89	198,330
22 Oct 18	2.93000 +0.01	2.98	2.88	2.90	165,031
19 Oct 18	2.92000 -0.09	3.07	2.89	2.99	263,912
18 Oct 18	3.01000 +0.01	3.04	2.96	2.97	222,250
17 Oct 18	3.00000 -0.03	3.03	2.94	2.99	172,973
16 Oct 18	3.03000 +0.17	3.04	2.86	2.86	385,798
15 Oct 18	2.86000 +0.12	2.90	2.74	2.75	392,112
12 Oct 18	2.74000 -0.10	2.94	2.73	2.85	462,224
11 Oct 18	2.84000 -0.13	3.02	2.84	2.97	496,560
10 Oct 18	2.97000 -0.11	3.12	2.96	3.08	434,940
09 Oct 18	3.08000 +0.04	3.13	3.02	3.04	440,682
08 Oct 18	3.04000 +0.03	3.07	3.00	3.01	364,997
05 Oct 18	3.01000 -0.07	3.10	3.00	3.10	290,788
04 Oct 18	3.08000 -0.08	3.18	3.05	3.15	376,020
03 Oct 18	3.16000 -0.03	3.21	3.15	3.20	297,463
02 Oct 18	3.19000 +0.06	3.20	3.12	3.14	512,323
01 Oct 18	3.13000 +0.03	3.15	3.10	3.11	257,440
28 Sep 18	3.10000 +0.02	3.12	3.07	3.07	395,391
27 Sep 18	3.08000 +0.02	3.10	3.00	3.05	482,243
26 Sep 18	3.06000 -0.06	3.14	3.06	3.11	758,854
25 Sep 18	3.12000 +0.02	3.15	3.08	3.11	567,896
24 Sep 18	3.10000 +0.00	3.15	3.06	3.12	635,236
21 Sep 18	3.10000 +0.00	3.15	3.03	3.09	993,556
20 Sep 18	3.10000 +0.04	3.10	3.06	3.08	733,048
19 Sep 18	3.06000 +0.04	3.08	3.02	3.02	309,812
18 Sep 18	3.02000 +0.03	3.07	2.98	3.00	521,194
17 Sep 18	2.99000 +0.01	3.01	2.94	2.96	240,801
14 Sep 18	2.98000 +0.03	3.04	2.93	2.95	720,374
13 Sep 18	2.95000 -0.03	2.99	2.94	2.98	256,140
12 Sep 18	2.98000 +0.04	2.99	2.87	2.93	296,697
11 Sep 18	2.94000 +0.07	2.95	2.82	2.85	341,672
10 Sep 18	2.87000 +0.02	2.88	2.81	2.85	200,629
07 Sep 18	2.85000 -0.02	2.93	2.82	2.87	677,018
06 Sep 18	2.87000 +0.03	2.92	2.83	2.83	354,851
05 Sep 18	2.84000 -0.03	2.89	2.80	2.88	314,069
04 Sep 18	2.87000 -0.03	2.93	2.87	2.90	223,767
31 Aug 18	2.90000 +0.03	2.94	2.86	2.86	285,981
30 Aug 18	2.87000 +0.00	2.91	2.85	2.85	224,308
29 Aug 18	2.87000 +0.01	2.89	2.83	2.87	240,694
28 Aug 18	2.86000 +0.01	2.89	2.85	2.85	205,659
27 Aug 18	2.85000 -0.05	2.95	2.85	2.93	327,456
24 Aug 18	2.90000 +0.01	2.93	2.85	2.89	488,241
23 Aug 18	2.89000 -0.01	2.94	2.84	2.90	202,995
22 Aug 18	2.90000 +0.00	2.95	2.89	2.90	437,846
21 Aug 18	2.90000 +0.01	2.96	2.88	2.88	515,131
20 Aug 18	2.89000 -0.06	2.99	2.88	2.97	346,642
17 Aug 18	2.95000 +0.05	2.98	2.87	2.88	330,902
16 Aug 18	2.90000 +0.08	2.91	2.82	2.82	260,547
15 Aug 18	2.82000 -0.06	2.89	2.82	2.88	242,524
14 Aug 18	2.88000 +0.04	2.92	2.84	2.84	309,202
13 Aug 18	2.84000 +0.02	2.89	2.80	2.82	322,378
10 Aug 18	2.82000 +0.01	2.95	2.79	2.79	490,999
09 Aug 18	2.81000 +0.10	2.82	2.72	2.72	1,100,091
08 Aug 18	2.71000 -0.09	2.81	2.71	2.79	753,189
07 Aug 18	2.80000 +0.05	2.96	2.75	2.79	955,991
06 Aug 18	2.75000 +0.06	2.79	2.66	2.67	429,578
03 Aug 18	2.69000 -0.04	2.78	2.61	2.73	497,820
02 Aug 18	2.73000 +0.09	2.77	2.63	2.64	491,966
01 Aug 18	2.64000 -0.01	2.72	2.63	2.63	311,066
31 Jul 18	2.65000 -0.12	2.84	2.62	2.80	1,312,509
30 Jul 18	2.77000 -0.06	2.88	2.75	2.80	388,099
27 Jul 18	2.83000 -0.08	2.92	2.81	2.92	345,391
26 Jul 18	2.91000 +0.04	2.97	2.85	2.88	403,166
25 Jul 18	2.87000 +0.00	2.91	2.79	2.88	347,790
24 Jul 18	2.87000 -0.08	2.98	2.84	2.95	273,777
23 Jul 18	2.95000 +0.05	2.99	2.85	2.85	372,726
20 Jul 18	2.90000 -0.02	2.96	2.84	2.92	311,427
19 Jul 18	2.92000 -0.01	2.99	2.83	2.92	356,956
18 Jul 18	2.93000 -0.08	3.00	2.88	3.00	367,131
17 Jul 18	3.01000 +0.00	3.11	2.99	3.00	378,604
16 Jul 18	3.01000 +0.01	3.08	2.96	3.08	657,597
13 Jul 18	3.00000 -0.15	3.17	2.99	3.17	691,535
12 Jul 18	3.15000 -0.02	3.21	3.12	3.17	503,370
11 Jul 18	3.17000 +0.04	3.26	3.14	3.14	1,260,348
10 Jul 18	3.13000 +0.04	3.17	3.04	3.08	1,103,271
09 Jul 18	3.09000 -0.08	3.23	2.98	3.20	1,483,971
06 Jul 18	3.17000 +0.11	3.20	3.03	3.04	1,349,954
05 Jul 18	3.06000 +0.04	3.10	2.96	3.03	550,744
03 Jul 18	3.02000 +0.04	3.08	2.96	2.97	1,085,817
02 Jul 18	2.98000 +0.05	2.98	2.89	2.90	527,794
29 Jun 18	2.93000 -0.01	2.97	2.83	2.92	456,472
28 Jun 18	2.94000 -0.02	2.97	2.81	2.93	988,388
27 Jun 18	2.96000 +0.02	3.00	2.88	2.92	1,050,779
26 Jun 18	2.94000 +0.03	2.94	2.88	2.91	928,335
25 Jun 18	2.91000 +0.04	2.96	2.78	2.84	1,428,932
22 Jun 18	2.87000 +0.02	2.93	2.81	2.85	2,162,413
21 Jun 18	2.85000 +0.02	2.90	2.79	2.82	498,489
20 Jun 18	2.83000 +0.06	2.90	2.75	2.79	583,636
19 Jun 18	2.77000 +0.07	2.78	2.69	2.69	612,619
18 Jun 18	2.70000 +0.01	2.72	2.60	2.68	435,625
15 Jun 18	2.69000 +0.01	2.73	2.64	2.70	1,143,693
14 Jun 18	2.68000 +0.14	2.69	2.54	2.55	861,121
13 Jun 18	2.54000 +0.00	2.59	2.53	2.58	438,432
12 Jun 18	2.54000 +0.00	2.57	2.49	2.55	634,564
11 Jun 18	2.54000 +0.01	2.58	2.49	2.52	571,745
08 Jun 18	2.53000 +0.03	2.60	2.46	2.50	752,096
07 Jun 18	2.50000 +0.02	2.51	2.40	2.47	500,300
06 Jun 18	2.48000 +0.00	2.51	2.46	2.49	368,898
05 Jun 18	2.48000 +0.05	2.50	2.43	2.43	460,325
04 Jun 18	2.43000 -0.18	2.62	2.43	2.62	620,224
01 Jun 18	2.61000 -0.04	2.69	2.59	2.65	349,284
31 May 18	2.65000 -0.02	2.71	2.62	2.67	299,528
30 May 18	2.67000 +0.16	2.72	2.53	2.53	863,995
29 May 18	2.51000 +0.00	2.59	2.50	2.52	389,176
25 May 18	2.51000 +0.00	2.52	2.49	2.51	289,291
24 May 18	2.51000 +0.00	2.55	2.49	2.51	341,218
23 May 18	2.51000 -0.02	2.55	2.49	2.51	366,446
22 May 18	2.53000 +0.08	2.56	2.41	2.46	632,010
21 May 18	2.45000 -0.03	2.55	2.43	2.48	373,778
18 May 18	2.48000 -0.02	2.56	2.46	2.50	532,305
17 May 18	2.50000 -0.03	2.55	2.48	2.53	505,752
16 May 18	2.53000 +0.09	2.56	2.43	2.47	616,461
15 May 18	2.44000 +0.01	2.45	2.39	2.43	457,402
14 May 18	2.43000 -0.05	2.55	2.43	2.49	430,801
11 May 18	2.48000 -0.07	2.55	2.42	2.55	488,105
10 May 18	2.55000 -0.08	2.74	2.50	2.74	800,734
09 May 18	2.63000 -0.07	2.73	2.58	2.70	587,727
08 May 18	2.70000 +0.00	2.73	2.63	2.68	229,281
07 May 18	2.70000 +0.02	2.73	2.68	2.71	279,709
04 May 18	2.68000 +0.05	2.70	2.60	2.63	360,486
03 May 18	2.63000 -0.06	2.69	2.61	2.68	315,689
02 May 18	2.69000 +0.00	2.75	2.65	2.67	530,512
01 May 18	2.69000 +0.06	2.72	2.60	2.63	355,778
30 Apr 18	2.63000 -0.05	2.72	2.59	2.70	340,283
27 Apr 18	2.68000 -0.05	2.77	2.65	2.72	298,038
26 Apr 18	2.73000 +0.03	2.76	2.69	2.72	293,088
25 Apr 18	2.70000 +0.05	2.72	2.63	2.67	211,901
24 Apr 18	2.65000 -0.02	2.70	2.63	2.67	200,334
23 Apr 18	2.67000 -0.03	2.74	2.64	2.72	188,507
20 Apr 18	2.70000 -0.02	2.78	2.68	2.69	218,689
19 Apr 18	2.72000 -0.01	2.74	2.66	2.71	404,856
18 Apr 18	2.73000 +0.07	2.81	2.67	2.67	537,251
17 Apr 18	2.66000 +0.08	2.69	2.57	2.60	397,505
16 Apr 18	2.58000 +0.02	2.63	2.56	2.59	304,684
13 Apr 18	2.56000 +0.02	2.62	2.52	2.55	332,784
12 Apr 18	2.54000 -0.05	2.64	2.54	2.62	460,126
11 Apr 18	2.59000 -0.06	2.70	2.54	2.61	522,422
10 Apr 18	2.65000 +0.10	2.68	2.55	2.59	1,010,834
09 Apr 18	2.55000 -0.09	2.71	2.54	2.64	1,068,632
06 Apr 18	2.64000 +0.19	2.65	2.44	2.44	1,113,475
05 Apr 18	2.45000 +0.09	2.50	2.34	2.38	668,587
04 Apr 18	2.36000 -0.05	2.40	2.32	2.37	538,173
03 Apr 18	2.41000 +0.10	2.45	2.31	2.32	628,084
02 Apr 18	2.31000 -0.15	2.48	2.31	2.44	728,094
29 Mar 18	2.46000 -0.07	2.55	2.45	2.54	897,258
28 Mar 18	2.53000 -0.01	2.58	2.50	2.54	576,112
27 Mar 18	2.54000 -0.07	2.66	2.51	2.60	745,437
26 Mar 18	2.61000 +0.15	2.67	2.49	2.49	1,261,476
23 Mar 18	2.46000 -0.01	2.54	2.43	2.47	736,287
22 Mar 18	2.47000 -0.04	2.56	2.47	2.49	662,668
21 Mar 18	2.51000 -0.08	2.62	2.48	2.57	1,023,491
20 Mar 18	2.59000 -0.12	2.73	2.55	2.73	862,161
19 Mar 18	2.71000 -0.04	2.75	2.61	2.70	620,765
16 Mar 18	2.75000 +0.09	2.77	2.61	2.67	1,389,466
15 Mar 18	2.66000 -0.04	2.73	2.63	2.72	909,508
14 Mar 18	2.70000 -0.03	2.85	2.70	2.75	1,318,652
13 Mar 18	2.73000 -0.01	2.91	2.72	2.74	1,925,794
12 Mar 18	2.74000 +0.07	2.78	2.60	2.67	1,190,307
09 Mar 18	2.67000 +0.07	2.69	2.49	2.68	2,036,247
08 Mar 18	2.60000 -0.47	3.05	2.44	3.05	5,165,488
07 Mar 18	3.07000 -0.05	3.16	3.04	3.11	945,971
06 Mar 18	3.12000 -0.05	3.19	3.09	3.18	831,142
05 Mar 18	3.17000 +0.02	3.20	3.10	3.15	615,254
02 Mar 18	3.15000 +0.02	3.18	2.91	3.10	1,012,133
01 Mar 18	3.13000 -0.03	3.16	3.06	3.16	641,197
28 Feb 18	3.16000 +0.03	3.19	3.14	3.15	686,262
27 Feb 18	3.13000 +0.04	3.21	3.08	3.08	1,277,147
26 Feb 18	3.09000 +0.07	3.09	3.01	3.04	349,682
23 Feb 18	3.02000 +0.03	3.05	2.97	3.00	394,575
22 Feb 18	2.99000 +0.06	3.00	2.93	2.95	298,821
21 Feb 18	2.93000 -0.02	3.02	2.91	2.94	405,947
20 Feb 18	2.95000 +0.02	2.99	2.86	2.90	365,284
16 Feb 18	2.93000 +0.00	2.99	2.90	2.92	392,683
15 Feb 18	2.93000 +0.04	2.98	2.88	2.92	543,880
14 Feb 18	2.89000 -0.09	3.00	2.88	2.94	784,070
13 Feb 18	2.98000 +0.00	3.02	2.83	2.97	1,283,094
12 Feb 18	2.98000 +0.01	3.03	2.96	3.00	517,329
09 Feb 18	2.97000 -0.04	3.14	2.88	3.03	1,742,387
08 Feb 18	3.01000 -0.02	3.12	2.96	3.04	1,430,096
07 Feb 18	3.03000 +0.16	3.06	2.84	2.87	917,648
06 Feb 18	2.87000 +0.20	2.89	2.57	2.60	1,142,148
05 Feb 18	2.67000 -0.10	2.82	2.64	2.74	638,207
02 Feb 18	2.77000 -0.04	2.81	2.71	2.80	498,847
01 Feb 18	2.81000 +0.02	2.82	2.74	2.78	302,838
31 Jan 18	2.79000 -0.08	2.88	2.75	2.87	476,451
30 Jan 18	2.87000 -0.02	2.92	2.64	2.85	967,087
29 Jan 18	2.89000 -0.07	2.96	2.86	2.94	537,356
26 Jan 18	2.96000 +0.01	3.00	2.86	2.96	611,857
25 Jan 18	2.95000 -0.03	3.01	2.86	2.99	674,508
24 Jan 18	2.98000 -0.06	3.07	2.96	3.03	582,412
23 Jan 18	3.04000 -0.07	3.20	3.01	3.12	736,205
22 Jan 18	3.11000 +0.11	3.14	2.97	3.00	1,110,848
19 Jan 18	3.00000 +0.01	3.06	2.96	2.99	519,760
18 Jan 18	2.99000 -0.05	3.05	2.92	3.05	551,878
17 Jan 18	3.04000 +0.14	3.13	2.93	2.93	1,320,074
16 Jan 18	2.90000 -0.10	3.13	2.83	3.04	2,086,882
12 Jan 18	3.00000 -0.18	3.24	2.99	3.20	4,322,527
11 Jan 18	3.18000 +0.13	3.20	3.04	3.07	901,059
10 Jan 18	3.05000 -0.01	3.08	2.96	3.04	579,947
09 Jan 18	3.06000 +0.07	3.09	2.96	3.00	550,362
08 Jan 18	2.99000 -0.01	3.03	2.89	3.00	593,315
05 Jan 18	3.00000 +0.04	3.00	2.89	2.96	421,928
04 Jan 18	2.96000 -0.06	3.06	2.95	3.03	519,118
03 Jan 18	3.02000 -0.04	3.02	2.91	3.01	560,644
02 Jan 18	3.06000 +0.15	3.06	2.85	2.94	793,982
29 Dec 17	2.91000 +0.01	3.08	2.90	2.90	777,567
28 Dec 17	2.90000 +0.08	2.93	2.79	2.82	432,473
27 Dec 17	2.82000 -0.03	2.95	2.81	2.84	351,769
26 Dec 17	2.85000 +0.02	2.91	2.79	2.84	588,294
22 Dec 17	2.83000 +0.18	2.88	2.62	2.64	1,172,091
21 Dec 17	2.65000 -0.03	2.72	2.65	2.70	679,662
20 Dec 17	2.68000 +0.06	2.72	2.63	2.69	808,159
19 Dec 17	2.62000 -0.08	2.71	2.60	2.71	1,322,765
18 Dec 17	2.70000 -0.01	2.84	2.66	2.73	1,582,971
15 Dec 17	2.71000 +0.07	2.74	2.61	2.62	1,256,910
14 Dec 17	2.64000 -0.03	2.72	2.60	2.67	609,258
13 Dec 17	2.67000 +0.01	2.70	2.64	2.66	504,275
12 Dec 17	2.66000 -0.01	2.73	2.61	2.67	390,522
11 Dec 17	2.67000 +0.06	2.71	2.57	2.57	564,825
08 Dec 17	2.61000 -0.06	2.69	2.54	2.69	933,019
07 Dec 17	2.67000 +0.08	2.67	2.53	2.53	665,351
06 Dec 17	2.59000 +0.04	2.63	2.51	2.55	675,468
05 Dec 17	2.55000 +0.01	2.61	2.53	2.55	572,236
04 Dec 17	2.54000 +0.00	2.62	2.51	2.56	682,364
01 Dec 17	2.54000 -0.08	2.67	2.47	2.66	881,570
30 Nov 17	2.62000 +0.11	2.65	2.51	2.51	1,618,862
29 Nov 17	2.51000 -0.02	2.77	2.50	2.54	2,056,330
28 Nov 17	2.53000 -0.06	2.62	2.44	2.57	4,510,885
27 Nov 17	2.59000 +0.05	2.61	2.43	2.56	1,757,212
24 Nov 17	2.54000 +0.06	2.56	2.43	2.51	328,773
22 Nov 17	2.48000 -0.03	2.64	2.45	2.52	2,849,846
21 Nov 17	2.51000 +0.31	2.52	2.22	2.23	1,629,288
20 Nov 17	2.20000 -0.02	2.22	2.13	2.21	672,258
17 Nov 17	2.22000 -0.05	2.35	2.21	2.25	478,167
16 Nov 17	2.27000 +0.13	2.33	2.13	2.13	948,401
15 Nov 17	2.14000 -0.11	2.30	2.12	2.21	840,346
14 Nov 17	2.25000 +0.09	2.33	2.14	2.20	1,150,003
13 Nov 17	2.16000 +0.05	2.22	2.07	2.10	763,092
10 Nov 17	2.11000 +0.03	2.13	2.05	2.08	780,902
09 Nov 17	2.08000 +0.06	2.08	1.98	2.00	1,190,203
08 Nov 17	2.02000 +0.07	2.03	1.93	1.94	900,937
07 Nov 17	1.95000 +0.01	2.03	1.93	1.94	1,090,178
06 Nov 17	1.94000 -0.13	2.18	1.88	2.07	1,539,728
03 Nov 17	2.07000 +0.16	2.10	1.83	1.91	2,047,793
02 Nov 17	1.91000 -0.49	2.53	1.80	2.27	5,163,465
01 Nov 17	2.40000 -0.13	2.55	2.35	2.52	1,162,109
31 Oct 17	2.53000 +0.04	2.54	2.46	2.50	550,248
30 Oct 17	2.49000 -0.02	2.55	2.46	2.46	806,727
27 Oct 17	2.51000 +0.08	2.54	2.41	2.45	818,920
26 Oct 17	2.43000 -0.02	2.50	2.42	2.47	442,680
25 Oct 17	2.45000 -0.01	2.50	2.42	2.46	494,039
24 Oct 17	2.46000 +0.03	2.47	2.37	2.45	771,252
23 Oct 17	2.43000 +0.00	2.53	2.42	2.45	455,659
20 Oct 17	2.43000 -0.01	2.53	2.42	2.49	470,357
19 Oct 17	2.44000 +0.04	2.52	2.40	2.40	600,535
18 Oct 17	2.40000 -0.20	2.64	2.40	2.61	860,650
17 Oct 17	2.60000 -0.04	2.69	2.56	2.65	716,799
16 Oct 17	2.64000 +0.03	2.72	2.63	2.67	698,535
13 Oct 17	2.61000 +0.00	2.63	2.53	2.61	835,309
12 Oct 17	2.61000 -0.11	2.73	2.61	2.72	517,461
11 Oct 17	2.72000 -0.07	2.82	2.71	2.81	598,848
10 Oct 17	2.79000 +0.00	2.88	2.76	2.82	912,239
09 Oct 17	2.79000 -0.11	2.92	2.72	2.88	983,961
06 Oct 17	2.90000 +0.09	2.91	2.69	2.80	1,274,755
05 Oct 17	2.81000 -0.07	2.97	2.78	2.90	695,809
04 Oct 17	2.88000 -0.05	2.98	2.86	2.94	903,128
03 Oct 17	2.93000 +0.08	2.95	2.85	2.87	875,993
02 Oct 17	2.85000 +0.10	2.88	2.75	2.77	939,245
29 Sep 17	2.75000 +0.08	2.77	2.63	2.65	574,537
28 Sep 17	2.67000 -0.06	2.75	2.65	2.72	589,775
27 Sep 17	2.73000 +0.18	2.77	2.52	2.55	1,003,713
26 Sep 17	2.55000 +0.00	2.63	2.53	2.55	644,111
25 Sep 17	2.55000 +0.13	2.57	2.42	2.42	1,056,865
22 Sep 17	2.42000 +0.07	2.43	2.33	2.34	749,952
21 Sep 17	2.35000 -0.05	2.44	2.33	2.38	1,497,668
20 Sep 17	2.40000 -0.15	2.55	2.37	2.54	1,376,609
19 Sep 17	2.55000 -0.14	2.71	2.52	2.71	1,087,039
18 Sep 17	2.69000 +0.02	2.74	2.65	2.67	1,203,670
15 Sep 17	2.67000 +0.01	2.73	2.63	2.66	1,325,849
14 Sep 17	2.66000 -0.03	2.75	2.61	2.69	1,776,067
13 Sep 17	2.69000 -0.11	2.86	2.67	2.79	2,844,933
12 Sep 17	2.80000 +0.02	2.87	2.75	2.79	975,435
11 Sep 17	2.78000 +0.07	2.86	2.71	2.76	1,063,634
08 Sep 17	2.71000 -0.13	2.88	2.67	2.83	2,027,479
07 Sep 17	2.84000 -0.08	2.99	2.83	2.95	4,595,093
06 Sep 17	2.92000 -0.11	3.07	2.89	3.04	3,511,967
05 Sep 17	3.03000 -0.03	3.14	2.98	3.04	1,768,087
01 Sep 17	3.06000 +0.03	3.08	2.95	3.03	639,264
31 Aug 17	3.03000 +0.05	3.13	2.98	2.98	1,496,394
30 Aug 17	2.98000 +0.05	3.01	2.91	2.94	915,231
29 Aug 17	2.93000 +0.13	2.96	2.77	2.77	3,051,514
28 Aug 17	2.80000 +0.04	2.84	2.75	2.76	1,380,688
25 Aug 17	2.76000 -0.08	2.85	2.75	2.85	1,216,465
24 Aug 17	2.84000 +0.03	2.87	2.77	2.85	2,068,345
23 Aug 17	2.81000 +0.02	2.90	2.73	2.76	3,564,923
22 Aug 17	2.79000 -0.17	3.00	2.73	2.99	3,990,950
21 Aug 17	2.96000 -0.13	3.15	2.95	3.10	803,887
18 Aug 17	3.09000 +0.09	3.11	2.97	2.97	944,400
17 Aug 17	3.00000 +0.01	3.10	2.91	2.99	2,290,181
16 Aug 17	2.99000 -0.11	3.16	2.97	3.08	2,524,093
15 Aug 17	3.10000 -0.15	3.28	3.04	3.25	1,762,202
14 Aug 17	3.25000 +0.01	3.39	3.22	3.26	2,650,464
11 Aug 17	3.24000 +0.16	3.28	3.10	3.14	2,425,434
10 Aug 17	3.08000 +0.19	3.28	2.90	2.98	5,118,091
09 Aug 17	2.89000 +0.12	2.90	2.74	2.75	790,754
08 Aug 17	2.77000 +0.11	2.84	2.35	2.50	1,344,819
07 Aug 17	2.66000 +0.00	2.74	2.64	2.68	512,378
04 Aug 17	2.66000 -0.01	2.72	2.66	2.66	502,234
03 Aug 17	2.67000 +0.03	2.75	2.62	2.62	656,422
02 Aug 17	2.64000 -0.17	2.87	2.62	2.80	1,104,128
01 Aug 17	2.81000 -0.08	2.92	2.79	2.91	566,585
31 Jul 17	2.89000 +0.09	2.93	2.76	2.80	1,043,523
28 Jul 17	2.80000 -0.07	2.87	2.76	2.85	545,270
27 Jul 17	2.87000 -0.07	2.98	2.80	2.95	704,873
26 Jul 17	2.94000 -0.03	3.01	2.94	2.97	619,060
25 Jul 17	2.97000 +0.04	3.00	2.90	2.96	940,651
24 Jul 17	2.93000 -0.05	2.99	2.90	2.96	653,126
21 Jul 17	2.98000 +0.09	3.02	2.86	2.96	1,569,260
20 Jul 17	2.89000 -0.09	3.00	2.86	2.98	663,663
19 Jul 17	2.98000 +0.04	3.02	2.92	2.93	928,564
18 Jul 17	2.94000 +0.01	2.95	2.83	2.91	507,280
17 Jul 17	2.93000 +0.00	2.93	2.82	2.93	801,915
14 Jul 17	2.93000 -0.01	3.02	2.91	2.92	834,795
13 Jul 17	2.94000 +0.02	2.95	2.87	2.93	966,074
12 Jul 17	2.92000 +0.05	2.96	2.80	2.90	1,274,471
11 Jul 17	2.87000 +0.19	2.89	2.70	2.71	1,400,599
10 Jul 17	2.68000 -0.05	2.75	2.62	2.71	663,856
07 Jul 17	2.73000 +0.08	2.77	2.61	2.66	923,192
06 Jul 17	2.65000 -0.08	2.76	2.59	2.71	1,554,552
05 Jul 17	2.73000 -0.09	2.85	2.70	2.83	1,692,198
03 Jul 17	2.82000 +0.11	2.85	2.60	2.75	1,377,295
30 Jun 17	2.71500 +0.11	2.79	2.65	2.66	1,442,872
29 Jun 17	2.61000 -0.38	3.09	2.50	3.00	3,265,079
28 Jun 17	2.99000 +0.15	3.07	2.81	2.85	2,382,446
27 Jun 17	2.84000 +0.07	2.84	2.73	2.77	1,356,385
26 Jun 17	2.77000 +0.09	2.80	2.68	2.72	1,281,641
23 Jun 17	2.68000 +0.06	2.72	2.60	2.62	1,253,775
22 Jun 17	2.62000 +0.07	2.67	2.56	2.56	1,069,038
21 Jun 17	2.55000 +0.02	2.59	2.52	2.53	666,899
20 Jun 17	2.53000 +0.00	2.58	2.46	2.54	749,120
19 Jun 17	2.53000 +0.00	2.56	2.42	2.55	994,012
16 Jun 17	2.53000 +0.01	2.56	2.43	2.49	1,969,912
15 Jun 17	2.52000 +0.09	2.58	2.38	2.39	1,636,864
14 Jun 17	2.43000 +0.00	2.48	2.36	2.42	807,879
13 Jun 17	2.43000 +0.01	2.46	2.40	2.42	1,316,883
12 Jun 17	2.42000 +0.03	2.51	2.35	2.40	1,857,863
09 Jun 17	2.39000 +0.08	2.45	2.32	2.34	2,405,755
08 Jun 17	2.31000 +0.14	2.40	2.14	2.16	2,967,084
07 Jun 17	2.17000 +0.03	2.18	2.04	2.14	2,451,434
06 Jun 17	2.14000 +0.03	2.16	2.06	2.10	1,610,493
05 Jun 17	2.11000 +0.06	2.12	2.02	2.07	1,645,635
02 Jun 17	2.05000 +0.13	2.15	1.85	1.90	3,195,752
01 Jun 17	1.92000 +0.11	1.99	1.81	1.81	1,883,019
31 May 17	1.81000 +0.06	1.82	1.72	1.75	1,204,213
30 May 17	1.75000 -0.01	1.88	1.72	1.85	1,064,806
26 May 17	1.76000 -0.04	2.03	1.71	1.83	3,578,109
25 May 17	1.80000 +0.07	1.81	1.74	1.74	1,012,695
24 May 17	1.73000 +0.01	1.74	1.69	1.73	568,478
23 May 17	1.72000 +0.00	1.74	1.70	1.74	323,493
22 May 17	1.72000 +0.02	1.75	1.67	1.70	819,812
19 May 17	1.70000 +0.05	1.71	1.62	1.64	1,616,996
18 May 17	1.65000 -0.06	1.70	1.62	1.70	1,422,308
17 May 17	1.71000 -0.04	1.76	1.67	1.70	2,076,651
16 May 17	1.75000 -0.01	1.78	1.69	1.76	1,827,859
15 May 17	1.76000 +0.03	1.79	1.68	1.73	871,027
12 May 17	1.73000 +0.01	1.74	1.69	1.70	1,251,311
11 May 17	1.72000 +0.02	1.73	1.66	1.69	754,389
10 May 17	1.70000 +0.02	1.71	1.63	1.67	827,144
09 May 17	1.68000 -0.04	1.73	1.62	1.73	2,200,940
08 May 17	1.72000 +0.01	1.78	1.69	1.75	2,140,606
05 May 17	1.71000 +0.05	1.79	1.55	1.63	1,265,463
04 May 17	1.66500 +0.01	1.67	1.47	1.62	2,334,085
03 May 17	1.65000 +0.12	1.67	1.49	1.51	1,603,571
02 May 17	1.53000 +0.02	1.55	1.50	1.52	544,741
01 May 17	1.51000 -0.01	1.55	1.49	1.54	509,275
28 Apr 17	1.52000 +0.02	1.53	1.46	1.51	753,395
27 Apr 17	1.50000 +0.02	1.52	1.45	1.50	767,139
26 Apr 17	1.48000 -0.07	1.56	1.46	1.55	1,131,534
25 Apr 17	1.55000 +0.03	1.61	1.50	1.54	1,259,214
24 Apr 17	1.52000 +0.01	1.56	1.48	1.55	1,105,522
21 Apr 17	1.51000 +0.05	1.53	1.39	1.48	1,224,422
20 Apr 17	1.46000 +0.02	1.50	1.41	1.46	1,099,947
19 Apr 17	1.44000 +0.04	1.48	1.40	1.42	1,023,558
18 Apr 17	1.40000 -0.01	1.42	1.38	1.41	668,694
17 Apr 17	1.41000 +0.00	1.41	1.35	1.40	803,654
13 Apr 17	1.41000 +0.00	1.44	1.39	1.41	863,388
12 Apr 17	1.41000 -0.09	1.50	1.39	1.50	1,045,115
11 Apr 17	1.50000 +0.07	1.53	1.41	1.42	1,026,885
10 Apr 17	1.43000 +0.01	1.50	1.40	1.42	922,548
07 Apr 17	1.42000 -0.08	1.52	1.41	1.49	1,398,839
06 Apr 17	1.50000 +0.07	1.51	1.40	1.44	1,343,154
05 Apr 17	1.43000 -0.08	1.60	1.40	1.54	2,760,336
04 Apr 17	1.51000 -0.10	1.63	1.49	1.60	4,494,884
03 Apr 17	1.61000 -0.09	1.70	1.59	1.69	1,198,517
31 Mar 17	1.70000 -0.03	1.77	1.69	1.74	1,168,888
30 Mar 17	1.73000 -0.03	1.78	1.69	1.76	942,343
29 Mar 17	1.76000 +0.06	1.80	1.62	1.70	3,097,425
28 Mar 17	1.70000 -0.08	1.82	1.67	1.77	3,522,679
27 Mar 17	1.78000 -0.04	1.86	1.77	1.86	888,542
24 Mar 17	1.82000 +0.05	1.85	1.75	1.79	587,653
23 Mar 17	1.77000 +0.00	1.83	1.72	1.77	1,044,158
22 Mar 17	1.77000 -0.02	1.80	1.70	1.78	969,907
21 Mar 17	1.79000 -0.14	1.94	1.78	1.93	2,383,818
20 Mar 17	1.93000 -0.10	2.05	1.89	2.03	1,460,893
17 Mar 17	2.03000 +0.00	2.10	1.96	2.02	1,749,970
16 Mar 17	2.03000 -0.05	2.13	2.01	2.10	1,136,615
15 Mar 17	2.08000 +0.08	2.16	1.99	2.02	2,466,624
14 Mar 17	2.00000 +0.01	2.02	1.91	1.98	1,192,720
13 Mar 17	1.99000 -0.04	2.13	1.93	2.02	1,604,641
10 Mar 17	2.03000 +0.04	2.09	1.96	2.00	2,051,150
09 Mar 17	1.99000 +0.00	2.10	1.85	1.98	3,414,614
08 Mar 17	1.99000 -0.02	2.23	1.99	2.04	3,211,612
07 Mar 17	2.01000 -0.26	2.16	1.94	2.11	5,421,311
06 Mar 17	2.27000 +0.43	2.33	1.82	1.85	16,528,009
03 Mar 17	1.84000 +0.38	1.94	1.66	1.77	12,934,377
02 Mar 17	1.46000 -0.05	1.56	1.38	1.51	4,257,791
01 Mar 17	1.51000 +0.00	1.57	1.50	1.53	1,015,269
28 Feb 17	1.51000 -0.08	1.60	1.50	1.60	1,481,002
27 Feb 17	1.59000 +0.01	1.61	1.55	1.59	1,111,552
24 Feb 17	1.58000 -0.02	1.62	1.53	1.59	1,220,478
23 Feb 17	1.60000 -0.02	1.66	1.54	1.64	2,586,893
22 Feb 17	1.62000 +0.02	1.64	1.58	1.60	1,102,673
21 Feb 17	1.60000 +0.04	1.66	1.57	1.57	977,265
17 Feb 17	1.56000 -0.04	1.63	1.54	1.62	1,473,050
16 Feb 17	1.60000 -0.03	1.63	1.55	1.63	781,559
15 Feb 17	1.63000 -0.02	1.67	1.57	1.63	1,587,541
14 Feb 17	1.65000 +0.04	1.65	1.58	1.60	1,763,745
13 Feb 17	1.61000 -0.04	1.69	1.59	1.68	960,178
10 Feb 17	1.65000 +0.03	1.69	1.58	1.65	1,482,286
09 Feb 17	1.62000 -0.01	1.70	1.56	1.63	1,398,602
08 Feb 17	1.63000 -0.07	1.70	1.58	1.69	1,211,436
07 Feb 17	1.70000 -0.02	1.76	1.67	1.72	1,990,144
06 Feb 17	1.72000 -0.07	1.80	1.67	1.79	1,779,324
03 Feb 17	1.79000 +0.23	1.82	1.55	1.58	5,939,908
02 Feb 17	1.56000 +0.04	1.59	1.47	1.52	1,259,818
01 Feb 17	1.52000 +0.15	1.60	1.36	1.39	3,674,935
31 Jan 17	1.37000 +0.02	1.42	1.29	1.34	1,243,694
30 Jan 17	1.35000 +0.02	1.37	1.25	1.33	1,151,454
27 Jan 17	1.33000 -0.06	1.42	1.33	1.39	625,391
26 Jan 17	1.39000 +0.02	1.47	1.34	1.35	1,257,348
25 Jan 17	1.37000 +0.04	1.44	1.32	1.34	1,762,034
24 Jan 17	1.33000 +0.05	1.33	1.23	1.31	696,631
23 Jan 17	1.28000 +0.02	1.36	1.21	1.24	1,993,781
20 Jan 17	1.26000 -0.05	1.34	1.22	1.33	1,693,814
19 Jan 17	1.31000 -0.10	1.44	1.30	1.41	1,411,637
18 Jan 17	1.41000 -0.17	1.62	1.40	1.57	1,697,047
17 Jan 17	1.58000 -0.05	1.64	1.55	1.64	2,514,105
13 Jan 17	1.63000 +0.05	1.79	1.54	1.57	4,896,541
12 Jan 17	1.58000 -0.06	1.64	1.55	1.64	2,880,021
11 Jan 17	1.64000 +0.06	1.71	1.56	1.58	5,276,548
10 Jan 17	1.58000 +0.01	1.62	1.54	1.56	1,121,047
09 Jan 17	1.57000 +0.06	1.63	1.45	1.51	3,472,494
06 Jan 17	1.51000 +0.16	1.72	1.32	1.33	4,819,115
05 Jan 17	1.35000 -0.21	1.58	1.26	1.58	3,633,206
04 Jan 17	1.56000 +0.17	1.59	1.30	1.35	6,351,222
03 Jan 17	1.39000 +0.35	1.44	1.07	1.09	11,031,477
30 Dec 16	1.04000 +0.02	1.05	1.00	1.02	1,604,108
29 Dec 16	1.02000 -0.01	1.04	0.98	1.02	1,438,422
28 Dec 16	1.03000 -0.02	1.09	1.03	1.05	924,988
27 Dec 16	1.05000 +0.02	1.09	1.03	1.03	1,090,195
23 Dec 16	1.03000 +0.01	1.05	1.00	1.01	908,157
22 Dec 16	1.02000 -0.01	1.06	0.99	1.04	1,740,502
21 Dec 16	1.03000 -0.05	1.11	1.02	1.09	1,180,790
20 Dec 16	1.08000 +0.04	1.09	1.02	1.04	1,272,383
19 Dec 16	1.04000 -0.01	1.07	1.00	1.07	971,141
16 Dec 16	1.05000 -0.02	1.09	0.98	1.08	2,644,531
15 Dec 16	1.07000 -0.01	1.12	1.07	1.09	1,236,677
14 Dec 16	1.08000 -0.04	1.22	1.05	1.12	3,981,686
13 Dec 16	1.12000 +0.01	1.16	1.11	1.12	777,417
12 Dec 16	1.11000 -0.10	1.21	1.10	1.20	1,609,523
09 Dec 16	1.21000 +0.07	1.27	1.13	1.13	2,504,394
08 Dec 16	1.14000 +0.00	1.16	1.12	1.13	936,112
07 Dec 16	1.14000 +0.00	1.15	1.11	1.13	1,008,630
06 Dec 16	1.14000 +0.03	1.14	1.10	1.13	1,806,703
05 Dec 16	1.11000 -0.01	1.15	1.10	1.12	1,393,469
02 Dec 16	1.12000 +0.01	1.16	1.10	1.11	1,210,209
01 Dec 16	1.11000 -0.03	1.18	1.10	1.15	1,295,362
30 Nov 16	1.14000 -0.10	1.26	1.12	1.24	2,769,737
29 Nov 16	1.24000 -0.04	1.30	1.22	1.27	943,402
28 Nov 16	1.28000 -0.09	1.40	1.27	1.39	1,028,680
25 Nov 16	1.37000 +0.05	1.37	1.32	1.33	556,346
23 Nov 16	1.32000 +0.07	1.32	1.21	1.25	1,281,678
22 Nov 16	1.25000 -0.04	1.30	1.21	1.30	1,232,865
21 Nov 16	1.29000 -0.05	1.37	1.27	1.35	1,587,016
18 Nov 16	1.34000 -0.03	1.40	1.33	1.36	902,940
17 Nov 16	1.37000 -0.03	1.40	1.31	1.40	1,102,084
16 Nov 16	1.40000 +0.01	1.40	1.35	1.40	791,712
15 Nov 16	1.39000 -0.01	1.44	1.36	1.40	1,114,466
14 Nov 16	1.40000 +0.04	1.45	1.36	1.40	4,103,637
11 Nov 16	1.36000 +0.07	1.38	1.29	1.30	3,012,895
10 Nov 16	1.29000 +0.08	1.33	1.22	1.26	4,066,319
09 Nov 16	1.21000 -0.15	1.36	1.15	1.36	6,238,894
08 Nov 16	1.36000 -1.25	1.75	1.31	1.75	7,805,455
07 Nov 16	2.61000 +0.00	2.67	2.58	2.67	776,276
04 Nov 16	2.61000 +0.03	2.68	2.57	2.60	880,320
03 Nov 16	2.58000 -0.06	2.71	2.57	2.66	504,926
02 Nov 16	2.64000 -0.04	2.72	2.59	2.69	672,425
01 Nov 16	2.68000 -0.01	2.73	2.58	2.71	656,633
31 Oct 16	2.69000 -0.07	2.77	2.66	2.75	505,889
28 Oct 16	2.76000 -0.07	2.84	2.71	2.81	748,547
27 Oct 16	2.83000 -0.15	3.03	2.80	2.99	839,251
26 Oct 16	2.98000 -0.08	3.09	2.92	3.02	597,203
25 Oct 16	3.06000 +0.00	3.10	2.96	3.04	572,561
24 Oct 16	3.06000 +0.05	3.11	2.99	3.01	576,570
21 Oct 16	3.01000 +0.05	3.06	2.90	2.91	423,142
20 Oct 16	2.96000 +0.03	2.96	2.89	2.94	339,200
19 Oct 16	2.93000 -0.07	3.07	2.92	3.00	936,225
18 Oct 16	3.00000 +0.01	3.06	2.99	3.02	342,250
17 Oct 16	2.99000 -0.06	3.07	2.96	3.06	470,508
14 Oct 16	3.05000 -0.04	3.14	3.05	3.12	394,757
13 Oct 16	3.09000 +0.03	3.14	3.00	3.03	440,015
12 Oct 16	3.06000 +0.02	3.09	2.94	3.03	488,206
11 Oct 16	3.04000 -0.21	3.24	2.99	3.22	701,281
10 Oct 16	3.25000 +0.05	3.34	3.22	3.25	609,403
07 Oct 16	3.20000 -0.13	3.37	3.14	3.32	446,635
06 Oct 16	3.33000 +0.00	3.41	3.24	3.33	1,193,453
05 Oct 16	3.33000 +0.02	3.43	3.28	3.34	1,201,265
04 Oct 16	3.31000 +0.23	3.32	3.10	3.11	1,876,002
03 Oct 16	3.08000 +0.19	3.10	2.85	2.90	941,279
30 Sep 16	2.89000 +0.00	2.96	2.83	2.89	689,993
29 Sep 16	2.89000 -0.03	2.95	2.85	2.95	324,631
28 Sep 16	2.92000 +0.07	2.94	2.82	2.82	562,556
27 Sep 16	2.85000 +0.01	2.87	2.80	2.82	418,843
26 Sep 16	2.84000 +0.00	2.87	2.77	2.80	292,409
23 Sep 16	2.84000 +0.02	2.86	2.80	2.80	428,581
22 Sep 16	2.82000 -0.02	2.87	2.79	2.84	528,283
21 Sep 16	2.84000 -0.03	2.90	2.73	2.88	506,948
20 Sep 16	2.87000 -0.05	2.98	2.82	2.93	1,237,597
19 Sep 16	2.92000 +0.17	2.95	2.76	2.78	978,271
16 Sep 16	2.75000 +0.19	2.78	2.55	2.55	1,003,174
15 Sep 16	2.56000 +0.03	2.59	2.50	2.53	381,877
14 Sep 16	2.53000 -0.03	2.59	2.52	2.55	310,097
13 Sep 16	2.56000 -0.11	2.69	2.53	2.65	564,050
12 Sep 16	2.67000 +0.02	2.71	2.58	2.65	439,417
09 Sep 16	2.65000 -0.09	2.78	2.65	2.69	387,728
08 Sep 16	2.74000 +0.02	2.81	2.70	2.73	431,859
07 Sep 16	2.72000 +0.03	2.79	2.69	2.72	510,851
06 Sep 16	2.69000 +0.05	2.71	2.64	2.69	436,046
02 Sep 16	2.64000 +0.07	2.65	2.56	2.60	141,935
01 Sep 16	2.57000 -0.01	2.60	2.51	2.57	241,484
31 Aug 16	2.58000 -0.05	2.64	2.55	2.64	892,987
30 Aug 16	2.63000 -0.04	2.71	2.61	2.68	286,099
29 Aug 16	2.67000 +0.02	2.73	2.61	2.63	283,218
26 Aug 16	2.65000 -0.10	2.78	2.61	2.74	477,858
25 Aug 16	2.75000 -0.01	2.78	2.70	2.75	350,377
24 Aug 16	2.76000 -0.05	2.84	2.70	2.79	422,917
23 Aug 16	2.81000 +0.00	2.84	2.77	2.81	471,753
22 Aug 16	2.81000 -0.01	2.84	2.71	2.82	480,289
19 Aug 16	2.82000 +0.04	2.82	2.68	2.75	478,523
18 Aug 16	2.78000 -0.02	2.86	2.75	2.81	672,330
17 Aug 16	2.80000 +0.00	2.80	2.70	2.80	440,482
16 Aug 16	2.80000 +0.07	2.83	2.69	2.73	719,483
15 Aug 16	2.73000 +0.00	2.79	2.65	2.72	735,851
12 Aug 16	2.73000 -0.02	2.81	2.64	2.69	566,769
11 Aug 16	2.75000 +0.04	2.77	2.66	2.71	403,967
10 Aug 16	2.71000 -0.03	2.83	2.66	2.75	555,312
09 Aug 16	2.74000 +0.09	2.77	2.66	2.66	751,965
08 Aug 16	2.65000 -0.01	2.67	2.50	2.53	821,570
05 Aug 16	2.66000 +0.06	2.69	2.55	2.59	752,196
04 Aug 16	2.60000 -0.01	2.65	2.58	2.58	409,121
03 Aug 16	2.61000 +0.10	2.61	2.46	2.51	525,708
02 Aug 16	2.51000 -0.07	2.62	2.41	2.59	903,965
01 Aug 16	2.58000 +0.02	2.61	2.52	2.57	793,630
29 Jul 16	2.56000 -0.09	2.68	2.56	2.64	5,951,896
28 Jul 16	2.65000 +0.00	2.75	2.61	2.64	871,698
27 Jul 16	2.65000 -0.07	2.74	2.56	2.71	831,997
26 Jul 16	2.72000 +0.05	2.74	2.66	2.66	880,619
25 Jul 16	2.67000 +0.08	2.68	2.55	2.58	768,554
22 Jul 16	2.59000 +0.00	2.64	2.56	2.61	545,195
21 Jul 16	2.59000 -0.02	2.66	2.56	2.60	377,486
20 Jul 16	2.61000 +0.03	2.67	2.55	2.57	589,176
19 Jul 16	2.58000 -0.13	2.70	2.55	2.69	557,626
18 Jul 16	2.71000 +0.01	2.73	2.60	2.70	409,625
15 Jul 16	2.70000 +0.07	2.71	2.58	2.65	486,627
14 Jul 16	2.63000 +0.05	2.67	2.53	2.61	641,240
13 Jul 16	2.58000 -0.09	2.73	2.57	2.67	613,769
12 Jul 16	2.67000 +0.03	2.76	2.56	2.67	696,984
11 Jul 16	2.64000 -0.05	2.74	2.55	2.74	546,443
08 Jul 16	2.69000 +0.01	2.74	2.65	2.69	431,795
07 Jul 16	2.68000 +0.08	2.70	2.57	2.60	760,745
06 Jul 16	2.60000 +0.07	2.60	2.42	2.50	498,368
05 Jul 16	2.53000 -0.10	2.64	2.43	2.63	678,473
01 Jul 16	2.63000 +0.08	2.73	2.49	2.54	845,523
30 Jun 16	2.55000 +0.02	2.61	2.45	2.49	594,805
29 Jun 16	2.53000 +0.03	2.58	2.45	2.58	1,099,619
28 Jun 16	2.50000 +0.10	2.60	2.41	2.41	982,438
27 Jun 16	2.40000 -0.09	2.57	2.35	2.50	1,329,497
24 Jun 16	2.49000 -0.27	2.63	2.47	2.54	1,953,506
23 Jun 16	2.76000 -0.02	2.88	2.73	2.82	1,589,729
22 Jun 16	2.78000 -0.01	2.87	2.71	2.78	1,747,838
21 Jun 16	2.79000 +0.12	2.80	2.66	2.70	2,031,901
20 Jun 16	2.67000 +0.20	2.68	2.27	2.46	2,048,806
17 Jun 16	2.47000 +0.40	2.59	2.23	2.25	11,155,509
16 Jun 16	2.07000 -0.12	2.16	1.97	2.11	2,168,451
15 Jun 16	2.19000 +0.10	2.35	1.98	2.06	1,563,237
14 Jun 16	2.09000 -0.19	2.36	1.98	2.34	1,517,863
13 Jun 16	2.28000 -0.55	2.69	2.27	2.50	1,156,715
10 Jun 16	2.83000 -0.10	2.93	2.80	2.90	236,417
09 Jun 16	2.93000 -0.07	3.02	2.90	2.99	248,618
08 Jun 16	3.00000 +0.04	3.09	2.88	2.94	422,811
07 Jun 16	2.96000 +0.00	3.09	2.91	2.96	604,721
06 Jun 16	2.96000 +0.23	2.99	2.70	2.78	1,051,354
03 Jun 16	2.73000 -0.09	2.84	2.66	2.83	246,121
02 Jun 16	2.82000 +0.00	2.84	2.73	2.80	291,499
01 Jun 16	2.82000 +0.12	2.85	2.65	2.71	459,717
31 May 16	2.70000 -0.03	2.75	2.59	2.73	282,995
27 May 16	2.73000 +0.11	2.73	2.58	2.61	305,130
26 May 16	2.62000 -0.01	2.63	2.55	2.63	173,482
25 May 16	2.63000 +0.07	2.65	2.55	2.55	340,435
24 May 16	2.56000 +0.10	2.56	2.44	2.45	272,859
23 May 16	2.46000 -0.02	2.52	2.35	2.46	137,921
20 May 16	2.48000 +0.08	2.49	2.38	2.41	200,320
19 May 16	2.40000 -0.05	2.45	2.29	2.43	297,302
18 May 16	2.45000 -0.01	2.50	2.38	2.44	199,371
17 May 16	2.46000 -0.07	2.60	2.36	2.53	361,214
16 May 16	2.53000 -0.07	2.65	2.41	2.62	347,417
13 May 16	2.60000 +0.00	2.67	2.54	2.57	254,758
12 May 16	2.60000 -0.16	2.79	2.44	2.79	666,762
11 May 16	2.76000 +0.02	2.88	2.71	2.75	737,108
10 May 16	2.74000 +0.11	2.74	2.59	2.67	526,666
09 May 16	2.63000 -0.03	2.72	2.61	2.66	296,873
06 May 16	2.66000 +0.11	2.75	2.50	2.53	287,522
05 May 16	2.55000 -0.02	2.62	2.51	2.58	335,910
04 May 16	2.57000 +0.02	2.65	2.51	2.55	244,309
03 May 16	2.55000 -0.01	2.56	2.40	2.52	332,487
02 May 16	2.56000 -0.08	2.64	2.46	2.62	354,642
29 Apr 16	2.64000 -0.07	2.86	2.59	2.71	638,013
28 Apr 16	2.71000 +0.06	2.78	2.63	2.66	466,710
27 Apr 16	2.65000 -0.01	2.67	2.59	2.65	276,699
26 Apr 16	2.66000 +0.03	2.67	2.56	2.65	294,587
25 Apr 16	2.63000 -0.11	2.76	2.52	2.71	575,060
22 Apr 16	2.74000 +0.06	2.77	2.65	2.69	544,050
21 Apr 16	2.68000 +0.08	2.72	2.61	2.62	621,671
20 Apr 16	2.60000 -0.05	2.71	2.56	2.67	253,988
19 Apr 16	2.65000 -0.01	2.84	2.48	2.69	605,956
18 Apr 16	2.66000 +0.18	2.70	2.43	2.50	922,572
15 Apr 16	2.48000 +0.01	2.54	2.43	2.43	336,465
14 Apr 16	2.47000 +0.08	2.48	2.36	2.38	267,666
13 Apr 16	2.39000 +0.05	2.48	2.34	2.34	533,858
12 Apr 16	2.34000 +0.12	2.35	2.20	2.21	384,578
11 Apr 16	2.22000 +0.04	2.28	2.16	2.20	154,075
08 Apr 16	2.18000 +0.00	2.28	2.15	2.22	163,527
07 Apr 16	2.18000 -0.06	2.26	2.17	2.22	204,602
06 Apr 16	2.24000 +0.14	2.26	2.08	2.11	489,075
05 Apr 16	2.10000 -0.01	2.15	2.03	2.09	238,261
04 Apr 16	2.11000 -0.03	2.18	2.09	2.11	244,360
01 Apr 16	2.14000 +0.00	2.16	1.98	2.08	459,638
31 Mar 16	2.14000 +0.02	2.17	2.06	2.12	467,624
30 Mar 16	2.12000 +0.07	2.15	2.00	2.04	263,405
29 Mar 16	2.05000 +0.07	2.10	1.90	1.98	352,220
28 Mar 16	1.98000 -0.08	2.06	1.94	2.06	236,649
24 Mar 16	2.06000 +0.08	2.07	1.95	1.96	299,869
23 Mar 16	1.98000 -0.18	2.21	1.96	2.14	529,585
22 Mar 16	2.16000 -0.06	2.35	2.13	2.20	364,036
21 Mar 16	2.22000 -0.01	2.26	2.18	2.20	478,083
18 Mar 16	2.23000 +0.23	2.24	2.05	2.06	906,822
17 Mar 16	2.00000 -0.01	2.07	1.96	2.03	532,799
16 Mar 16	2.01000 -0.08	2.14	1.89	2.07	649,203
15 Mar 16	2.09000 -0.03	2.14	1.96	2.12	391,784
14 Mar 16	2.12000 -0.08	2.19	2.04	2.18	667,963
11 Mar 16	2.20000 +0.01	2.23	2.17	2.20	706,506
10 Mar 16	2.19000 -0.11	2.40	2.14	2.31	394,848
09 Mar 16	2.30000 -0.07	2.43	2.21	2.40	628,297
08 Mar 16	2.37000 -0.15	2.53	2.37	2.53	684,623
07 Mar 16	2.52000 +0.10	2.54	2.38	2.43	1,053,974
04 Mar 16	2.42000 +0.05	2.50	2.33	2.35	979,458
03 Mar 16	2.37000 +0.11	2.67	2.10	2.38	1,378,523
02 Mar 16	2.26000 +0.06	2.38	2.15	2.18	1,252,597
01 Mar 16	2.20000 +0.04	2.33	2.16	2.22	877,084
29 Feb 16	2.16000 +0.06	2.25	2.03	2.07	965,899
26 Feb 16	2.10000 +0.02	2.19	2.05	2.09	340,093
25 Feb 16	2.08000 +0.00	2.20	1.98	2.07	407,425
24 Feb 16	2.08000 +0.07	2.12	2.00	2.00	729,238
23 Feb 16	2.01000 -0.14	2.20	1.96	2.20	1,185,008
22 Feb 16	2.15000 +0.06	2.22	2.09	2.11	1,089,158
19 Feb 16	2.09000 -0.06	2.25	1.97	2.16	965,718
18 Feb 16	2.15000 +0.36	2.16	1.78	1.78	2,038,840
17 Feb 16	1.79000 +0.10	1.80	1.67	1.69	542,540
16 Feb 16	1.69000 +0.18	1.75	1.51	1.52	412,194
12 Feb 16	1.51000 +0.00	1.53	1.47	1.51	533,295
11 Feb 16	1.51000 -0.04	1.56	1.45	1.53	641,810
10 Feb 16	1.55000 +0.05	1.62	1.46	1.50	392,880
09 Feb 16	1.50000 -0.06	1.67	1.47	1.55	424,861
08 Feb 16	1.56000 +0.00	1.57	1.46	1.53	576,734
05 Feb 16	1.56000 -0.04	1.62	1.54	1.60	466,437
04 Feb 16	1.60000 +0.01	1.69	1.57	1.60	597,620
03 Feb 16	1.59000 -0.06	1.69	1.58	1.69	648,241
02 Feb 16	1.65000 -0.05	1.71	1.63	1.70	303,384
01 Feb 16	1.70000 -0.09	1.80	1.63	1.77	594,158
29 Jan 16	1.79000 +0.09	1.80	1.70	1.70	526,964
28 Jan 16	1.70000 -0.05	1.84	1.61	1.75	506,507
27 Jan 16	1.75000 +0.01	1.81	1.67	1.75	491,547
26 Jan 16	1.74000 +0.04	1.79	1.57	1.71	890,364
25 Jan 16	1.70000 +0.01	1.74	1.65	1.67	421,202
22 Jan 16	1.69000 -0.08	1.84	1.64	1.80	884,505
21 Jan 16	1.77000 +0.09	1.85	1.66	1.68	923,184
20 Jan 16	1.68000 +0.17	1.68	1.35	1.46	1,253,771
19 Jan 16	1.51000 +0.14	1.54	1.46	1.48	1,155,294
15 Jan 16	1.37000 -0.05	1.37	1.24	1.37	547,041
14 Jan 16	1.42000 +0.14	1.43	1.19	1.26	828,756
13 Jan 16	1.28000 -0.06	1.45	1.20	1.35	1,094,631
12 Jan 16	1.34000 +0.03	1.50	1.30	1.30	1,083,759
11 Jan 16	1.31000 -0.11	1.46	1.28	1.43	1,062,766
08 Jan 16	1.41500 -0.13	1.57	1.41	1.53	974,675
07 Jan 16	1.54000 -0.16	1.67	1.53	1.66	1,566,885
06 Jan 16	1.70000 +0.00	1.74	1.67	1.69	446,528
05 Jan 16	1.70000 -0.16	1.84	1.66	1.84	854,299
04 Jan 16	1.86000 +0.11	1.86	1.64	1.71	1,385,606
31 Dec 15	1.75000 -0.03	1.84	1.72	1.75	1,188,520
30 Dec 15	1.78000 +0.01	1.80	1.68	1.76	700,066
29 Dec 15	1.77000 +0.04	1.78	1.68	1.76	769,834
28 Dec 15	1.73000 -0.02	1.78	1.65	1.77	739,129
24 Dec 15	1.75000 +0.09	1.79	1.62	1.64	470,992
23 Dec 15	1.66000 +0.13	1.76	1.49	1.52	1,857,047
22 Dec 15	1.53000 -0.01	1.56	1.47	1.56	1,162,766
21 Dec 15	1.54000 -0.02	1.62	1.53	1.60	919,062
18 Dec 15	1.56000 -0.02	1.64	1.55	1.59	872,083
17 Dec 15	1.58000 -0.04	1.74	1.57	1.65	1,513,902
16 Dec 15	1.62000 +0.00	1.71	1.60	1.65	1,223,100
15 Dec 15	1.62000 -0.04	1.74	1.59	1.67	1,354,557
14 Dec 15	1.66000 -0.17	1.85	1.65	1.82	1,375,038
11 Dec 15	1.83000 -0.12	2.03	1.77	1.93	1,809,567
10 Dec 15	1.95000 -0.09	2.14	1.93	2.05	3,288,216
09 Dec 15	2.04000 -0.12	2.20	2.02	2.13	866,913
08 Dec 15	2.16000 +0.07	2.19	2.01	2.06	1,051,332
07 Dec 15	2.09000 +0.01	2.13	2.00	2.05	652,560
04 Dec 15	2.08000 -0.01	2.18	2.04	2.08	890,471
03 Dec 15	2.09000 -0.04	2.19	2.05	2.14	744,010
02 Dec 15	2.13000 -0.04	2.19	2.06	2.14	602,547
01 Dec 15	2.17000 +0.05	2.21	2.13	2.14	896,778
30 Nov 15	2.12000 -0.08	2.26	2.10	2.23	1,561,393
27 Nov 15	2.20000 +0.01	2.24	2.15	2.18	210,085
25 Nov 15	2.19000 +0.19	2.31	1.98	2.00	1,189,657
24 Nov 15	2.00000 +0.02	2.06	1.86	1.97	1,305,841
23 Nov 15	1.98000 +0.14	2.01	1.73	1.80	1,052,870
20 Nov 15	1.84000 -0.01	1.86	1.77	1.86	536,074
19 Nov 15	1.85000 -0.04	1.89	1.76	1.85	1,109,447
18 Nov 15	1.89000 +0.06	1.92	1.77	1.83	1,680,298
17 Nov 15	1.83000 -0.66	2.51	1.67	2.51	4,668,769
16 Nov 15	2.49000 +0.00	2.57	2.40	2.48	495,589
13 Nov 15	2.49500 +0.00	2.58	2.39	2.47	446,997
12 Nov 15	2.49000 -0.19	2.68	2.47	2.66	460,203
11 Nov 15	2.68000 -0.18	2.86	2.56	2.86	639,162
10 Nov 15	2.86000 +0.09	2.97	2.75	2.75	742,612
09 Nov 15	2.77000 +0.02	2.84	2.70	2.74	589,669
06 Nov 15	2.75000 +0.05	2.81	2.61	2.69	1,207,313
05 Nov 15	2.70000 +0.02	2.78	2.50	2.67	1,625,709
04 Nov 15	2.68000 +0.56	2.98	2.14	2.22	4,941,937
03 Nov 15	2.12000 +0.03	2.15	2.05	2.08	555,708
02 Nov 15	2.09000 +0.12	2.10	1.96	1.96	481,413
30 Oct 15	1.97000 -0.01	2.04	1.91	1.97	632,659
29 Oct 15	1.98000 -0.08	2.30	1.97	2.01	573,438
28 Oct 15	2.06000 +0.10	2.16	1.92	1.97	712,077
27 Oct 15	1.96000 -0.10	2.04	1.91	2.04	483,289
26 Oct 15	2.06000 -0.25	2.39	2.01	2.32	1,053,728
23 Oct 15	2.31000 +0.33	2.35	1.88	1.98	1,184,315
22 Oct 15	1.98000 +0.05	2.10	1.87	1.91	695,244
21 Oct 15	1.93000 -0.04	2.01	1.85	2.00	864,279
20 Oct 15	1.97000 +0.30	2.13	1.65	1.67	2,774,108
19 Oct 15	1.67000 -0.01	1.77	1.59	1.67	645,452
16 Oct 15	1.68000 -0.02	1.73	1.67	1.71	327,568
15 Oct 15	1.70000 +0.05	1.71	1.62	1.63	488,862
14 Oct 15	1.65000 -0.07	1.76	1.65	1.69	528,081
13 Oct 15	1.72000 -0.07	1.81	1.72	1.81	472,780
12 Oct 15	1.79000 -0.04	1.85	1.76	1.83	520,481
09 Oct 15	1.83000 -0.06	1.93	1.82	1.90	401,892
08 Oct 15	1.89000 -0.04	2.00	1.87	1.93	313,890
07 Oct 15	1.93000 +0.01	1.97	1.84	1.97	952,299
06 Oct 15	1.92000 +0.06	1.97	1.84	1.85	714,627
05 Oct 15	1.86000 -0.05	1.99	1.80	1.93	745,099
02 Oct 15	1.91000 -0.03	2.01	1.89	1.93	776,816
01 Oct 15	1.94000 +0.07	2.00	1.88	1.88	918,227
30 Sep 15	1.87000 -0.04	1.95	1.85	1.89	1,667,204
29 Sep 15	1.91500 -0.09	2.00	1.87	1.98	967,306
28 Sep 15	2.00000 -0.28	2.27	1.92	2.27	1,619,678
25 Sep 15	2.27500 -0.31	2.62	2.26	2.58	2,040,722
24 Sep 15	2.59000 -0.08	2.74	2.52	2.63	755,608
23 Sep 15	2.67000 -0.21	2.90	2.64	2.83	958,803
22 Sep 15	2.88000 -0.05	2.96	2.77	2.86	1,073,214
21 Sep 15	2.93000 -0.02	3.09	2.88	2.95	1,235,957
18 Sep 15	2.95000 +0.25	3.04	2.66	2.66	2,070,391
17 Sep 15	2.70000 +0.03	2.78	2.63	2.64	668,404
16 Sep 15	2.67000 +0.14	2.72	2.49	2.50	814,993
15 Sep 15	2.53000 -0.02	2.61	2.45	2.45	567,138
14 Sep 15	2.55000 +0.03	2.59	2.43	2.48	773,748
11 Sep 15	2.52000 +0.05	2.55	2.35	2.42	505,351
10 Sep 15	2.47000 +0.02	2.52	2.42	2.43	541,189
09 Sep 15	2.45000 -0.06	2.54	2.38	2.48	979,456
08 Sep 15	2.51000 +0.01	2.55	2.46	2.48	700,314
04 Sep 15	2.50000 +0.10	2.50	2.35	2.38	624,401
03 Sep 15	2.40000 -0.05	2.53	2.38	2.41	811,236
02 Sep 15	2.45000 +0.07	2.47	2.31	2.40	808,292
01 Sep 15	2.38000 -0.05	2.47	2.31	2.41	1,114,340
31 Aug 15	2.43000 -0.03	2.52	2.40	2.46	759,853
28 Aug 15	2.46000 +0.11	2.48	2.30	2.33	1,272,870
27 Aug 15	2.35000 +0.08	2.38	2.26	2.30	1,412,662
26 Aug 15	2.27000 -0.03	2.36	2.15	2.31	1,819,696
25 Aug 15	2.30000 +0.35	2.31	2.05	2.05	2,050,562
24 Aug 15	1.95000 +0.11	1.98	1.68	1.78	1,992,490
21 Aug 15	1.84000 +0.04	1.86	1.74	1.74	1,679,276
20 Aug 15	1.80000 +0.07	1.82	1.61	1.70	1,786,886
19 Aug 15	1.73000 +0.19	1.77	1.50	1.50	1,727,812
18 Aug 15	1.54000 -0.02	1.58	1.45	1.56	1,365,798
17 Aug 15	1.56000 +0.21	1.60	1.30	1.34	2,253,343
14 Aug 15	1.35000 -0.27	1.69	1.31	1.61	3,144,221
13 Aug 15	1.62500 -0.27	1.99	1.59	1.85	1,948,736
12 Aug 15	1.89500 -0.17	2.06	1.86	2.06	2,368,401
11 Aug 15	2.07000 -0.01	2.24	1.89	2.00	1,449,758
10 Aug 15	2.08000 -0.60	2.50	1.98	2.50	4,200,751
07 Aug 15	2.68000 -0.07	2.84	2.60	2.68	987,823
06 Aug 15	2.75000 +0.09	2.78	2.55	2.63	889,555
05 Aug 15	2.66000 -0.03	2.78	2.61	2.70	659,899
04 Aug 15	2.69000 +0.12	2.70	2.49	2.55	970,841
03 Aug 15	2.57000 +0.06	2.60	2.46	2.48	948,242
31 Jul 15	2.51000 +0.08	2.58	2.41	2.44	454,967
30 Jul 15	2.43000 -0.03	2.50	2.37	2.42	871,143
29 Jul 15	2.46000 +0.03	2.63	2.45	2.45	950,407
28 Jul 15	2.43000 -0.11	2.55	2.36	2.53	1,063,182
27 Jul 15	2.54000 -0.01	2.70	2.46	2.55	1,037,452
24 Jul 15	2.55000 +0.00	2.63	2.45	2.55	1,888,784
23 Jul 15	2.55000 -0.20	2.80	2.51	2.74	1,743,977
22 Jul 15	2.75000 -0.23	3.00	2.70	2.96	2,032,132
21 Jul 15	2.98000 -0.02	3.06	2.93	2.99	677,625
20 Jul 15	3.00000 -0.21	3.23	2.92	3.23	1,175,830
17 Jul 15	3.21000 +0.07	3.28	3.08	3.14	473,802
16 Jul 15	3.14000 -0.07	3.27	3.09	3.23	518,077
15 Jul 15	3.21000 -0.14	3.40	3.16	3.36	616,257
14 Jul 15	3.35000 +0.14	3.38	3.19	3.19	571,957
13 Jul 15	3.21000 +0.17	3.31	3.05	3.07	1,442,429
10 Jul 15	3.04000 +0.01	3.08	3.00	3.05	882,456
09 Jul 15	3.03000 +0.01	3.17	3.02	3.05	756,485
08 Jul 15	3.02000 -0.17	3.22	2.98	3.13	842,447
07 Jul 15	3.19000 -0.08	3.34	3.09	3.24	1,201,577
06 Jul 15	3.27000 -0.13	3.40	3.16	3.38	1,400,790
02 Jul 15	3.40000 -0.17	3.62	3.40	3.59	847,853
01 Jul 15	3.57000 -0.06	3.73	3.50	3.65	688,206
30 Jun 15	3.63000 -0.12	3.82	3.60	3.70	911,941
29 Jun 15	3.75000 +0.23	3.93	3.45	3.50	2,565,968
26 Jun 15	3.52000 -0.08	3.63	3.47	3.59	1,405,259
25 Jun 15	3.60000 -0.03	3.65	3.52	3.65	813,272
24 Jun 15	3.63000 -0.09	3.76	3.52	3.70	1,015,970
23 Jun 15	3.72000 -0.12	3.92	3.72	3.83	784,982
22 Jun 15	3.84000 +0.21	3.86	3.66	3.67	808,119
19 Jun 15	3.63000 -0.02	3.72	3.52	3.67	3,281,007
18 Jun 15	3.65000 +0.06	3.70	3.43	3.58	1,034,598
17 Jun 15	3.59000 -0.20	3.85	3.51	3.82	1,073,474
16 Jun 15	3.79000 +0.00	3.88	3.72	3.81	1,115,730
15 Jun 15	3.79000 +0.05	3.83	3.58	3.73	1,385,772
12 Jun 15	3.74000 +0.15	3.75	3.50	3.56	693,954
11 Jun 15	3.59000 +0.08	3.62	3.50	3.55	422,372
10 Jun 15	3.51000 -0.12	3.66	3.47	3.65	1,043,408
09 Jun 15	3.63000 +0.04	3.66	3.50	3.60	602,320
08 Jun 15	3.59000 +0.02	3.69	3.54	3.57	884,956
05 Jun 15	3.57000 -0.06	3.60	3.48	3.60	856,465
04 Jun 15	3.63000 +0.14	3.63	3.42	3.46	1,240,948
03 Jun 15	3.49000 -0.11	3.61	3.45	3.59	1,543,312
02 Jun 15	3.60000 +0.17	3.65	3.39	3.42	911,300
01 Jun 15	3.43000 -0.12	3.55	3.36	3.55	1,382,155
29 May 15	3.55000 -0.10	3.66	3.45	3.66	1,238,443
28 May 15	3.65000 -0.04	3.72	3.64	3.66	981,555
27 May 15	3.69000 +0.05	3.71	3.52	3.64	926,124
26 May 15	3.64000 -0.14	3.76	3.58	3.76	842,459
22 May 15	3.78000 +0.02	3.87	3.71	3.87	610,046
21 May 15	3.76000 +0.02	3.89	3.65	3.75	1,456,181
20 May 15	3.74000 -0.23	3.98	3.72	3.97	1,248,619
19 May 15	3.97000 -0.05	4.05	3.94	4.01	966,721
18 May 15	4.02000 -0.02	4.11	3.99	4.10	915,255
15 May 15	4.04000 -0.04	4.09	3.93	4.09	994,780
14 May 15	4.08000 +0.02	4.10	4.00	4.05	1,666,448
13 May 15	4.06000 +0.08	4.06	3.93	4.00	1,451,249
12 May 15	3.98000 +0.01	4.09	3.87	3.94	1,615,298
11 May 15	3.97000 +0.34	3.99	3.52	3.63	3,898,338
08 May 15	3.63000 -0.78	3.86	3.42	3.80	5,380,944
07 May 15	4.41000 -0.11	4.66	4.37	4.54	2,101,207
06 May 15	4.52000 -0.10	4.74	4.45	4.62	1,174,817
05 May 15	4.62000 -0.24	4.93	4.61	4.88	1,813,114
04 May 15	4.86000 +0.20	4.97	4.68	4.68	663,974
01 May 15	4.66000 -0.04	4.74	4.52	4.73	1,138,618
30 Apr 15	4.70000 -0.34	5.06	4.65	4.98	1,186,143
29 Apr 15	5.04000 -0.06	5.19	4.97	5.03	1,150,598
28 Apr 15	5.10000 -0.07	5.15	4.98	5.13	1,056,691
27 Apr 15	5.17000 -0.09	5.46	5.13	5.25	814,708
24 Apr 15	5.26000 +0.01	5.34	5.15	5.27	434,660
23 Apr 15	5.25000 +0.02	5.30	5.15	5.20	540,767
22 Apr 15	5.23000 +0.04	5.34	5.18	5.18	680,966
21 Apr 15	5.19000 +0.03	5.35	5.14	5.22	1,005,711
20 Apr 15	5.16000 -0.10	5.30	5.05	5.27	1,106,063
17 Apr 15	5.26000 +0.02	5.30	5.17	5.22	905,776
16 Apr 15	5.24000 -0.02	5.27	5.14	5.25	806,566
15 Apr 15	5.26000 -0.03	5.33	5.14	5.31	805,504
14 Apr 15	5.29000 +0.05	5.32	5.02	5.25	1,287,974
13 Apr 15	5.24000 -0.16	5.45	5.23	5.40	2,026,624
10 Apr 15	5.40000 +0.38	5.47	4.96	5.01	2,710,571
09 Apr 15	5.02000 +0.25	5.27	5.01	5.18	4,197,492
08 Apr 15	4.77000 +0.01	4.85	4.72	4.77	810,872
07 Apr 15	4.76000 +0.08	4.85	4.63	4.67	1,465,820
06 Apr 15	4.68000 +0.22	4.70	4.41	4.46	2,384,091
02 Apr 15	4.46000 +0.07	4.59	4.35	4.44	1,472,497
01 Apr 15	4.39000 -0.04	4.47	4.28	4.47	836,926
31 Mar 15	4.43000 +0.14	4.48	4.24	4.29	1,036,080
30 Mar 15	4.29000 -0.09	4.40	4.18	4.37	1,082,719
27 Mar 15	4.38000 +0.06	4.39	4.23	4.31	1,043,171
26 Mar 15	4.32000 -0.01	4.50	4.20	4.30	1,065,678
25 Mar 15	4.33000 -0.15	4.68	4.28	4.51	1,104,190
24 Mar 15	4.48000 +0.01	4.54	4.41	4.46	1,070,406
23 Mar 15	4.47000 -0.02	4.54	4.33	4.46	1,217,677
20 Mar 15	4.49000 -0.06	4.62	4.46	4.59	1,512,675
19 Mar 15	4.55000 -0.15	4.71	4.48	4.68	1,410,294
18 Mar 15	4.70000 +0.11	4.81	4.54	4.58	2,912,200
17 Mar 15	4.59000 +0.31	4.78	4.25	4.25	3,205,419
16 Mar 15	4.28000 +0.03	4.31	4.17	4.27	2,015,271
13 Mar 15	4.25000 +0.40	4.27	3.77	3.82	3,119,196
12 Mar 15	3.85000 +0.40	3.89	3.41	3.47	2,984,111
11 Mar 15	3.44500 -0.16	3.70	3.42	3.70	2,609,979
10 Mar 15	3.60500 -0.70	4.35	3.59	4.31	7,894,368
09 Mar 15	4.30000 -0.87	5.32	4.28	5.22	2,919,051
06 Mar 15	5.17000 -0.03	5.27	5.11	5.20	878,078
05 Mar 15	5.20500 -0.01	5.29	5.15	5.23	1,212,259
04 Mar 15	5.21000 -0.21	5.40	5.16	5.40	1,980,347
03 Mar 15	5.42000 +0.22	5.50	5.20	5.21	1,715,782
02 Mar 15	5.20000 -0.91	5.74	5.00	5.74	6,040,726
27 Feb 15	6.11000 +0.19	6.21	5.82	5.93	879,061
26 Feb 15	5.92000 -0.07	6.05	5.86	6.00	454,717
25 Feb 15	5.99000 +0.07	6.05	5.83	5.93	413,994
24 Feb 15	5.92000 +0.01	5.98	5.85	5.87	380,119
23 Feb 15	5.90500 -0.13	6.03	5.73	6.00	739,298
20 Feb 15	6.04000 -0.02	6.17	5.95	6.04	525,916
19 Feb 15	6.06000 -0.10	6.22	6.01	6.16	416,432
18 Feb 15	6.16000 +0.04	6.18	6.05	6.12	478,133
17 Feb 15	6.12000 +0.08	6.16	5.93	6.02	851,912
13 Feb 15	6.04000 -0.06	6.16	5.97	6.11	654,246
12 Feb 15	6.10000 -0.04	6.30	6.04	6.14	588,404
11 Feb 15	6.14000 +0.01	6.33	6.09	6.10	772,486
10 Feb 15	6.13000 +0.12	6.22	5.96	6.06	802,739
09 Feb 15	6.01000 -0.05	6.15	5.97	6.10	1,168,072
06 Feb 15	6.06000 +0.40	6.12	5.58	5.69	1,039,162
05 Feb 15	5.66000 +0.06	5.76	5.26	5.53	1,669,876
04 Feb 15	5.60000 -0.08	5.66	5.51	5.63	686,908
03 Feb 15	5.68000 -0.08	5.90	5.57	5.77	810,533
02 Feb 15	5.76000 +0.01	5.80	5.47	5.74	976,627
30 Jan 15	5.75000 -0.05	5.92	5.61	5.74	795,574
29 Jan 15	5.80000 +0.08	5.85	5.57	5.75	631,607
28 Jan 15	5.72000 -0.08	5.85	5.69	5.85	613,639
27 Jan 15	5.80000 -0.11	5.98	5.78	5.81	641,322
26 Jan 15	5.91500 -0.01	6.05	5.81	5.92	615,014
23 Jan 15	5.92000 +0.01	6.01	5.87	5.89	397,531
22 Jan 15	5.91000 -0.01	6.01	5.81	5.96	560,798
21 Jan 15	5.92000 +0.02	5.96	5.83	5.91	737,678
20 Jan 15	5.90000 -0.06	6.02	5.80	5.96	606,424
16 Jan 15	5.96000 +0.21	6.01	5.74	5.74	559,556
15 Jan 15	5.75000 -0.21	6.04	5.70	5.96	669,273
14 Jan 15	5.96000 +0.06	6.02	5.81	5.81	796,837
13 Jan 15	5.90000 +0.20	5.93	5.56	5.76	1,232,873
12 Jan 15	5.70000 -0.39	6.09	5.64	6.07	1,726,303
09 Jan 15	6.08500 -0.07	6.29	6.06	6.12	967,811
08 Jan 15	6.15500 -0.16	6.41	6.07	6.36	1,070,686
07 Jan 15	6.32000 -0.15	6.55	6.22	6.50	566,692
06 Jan 15	6.47000 -0.33	6.85	6.32	6.80	817,407
05 Jan 15	6.80000 +0.08	6.91	6.58	6.69	643,123
02 Jan 15	6.72000 -0.27	7.01	6.49	7.01	867,922
31 Dec 14	6.99000 +0.33	7.00	6.61	6.65	997,408
30 Dec 14	6.66000 +0.07	6.88	6.55	6.66	910,779
29 Dec 14	6.59000 +0.07	6.70	6.46	6.52	626,805
26 Dec 14	6.52000 +0.15	6.68	6.34	6.42	920,499
24 Dec 14	6.37000 +0.00	6.41	6.32	6.41	174,539
23 Dec 14	6.37000 +0.00	6.44	6.30	6.42	487,239
22 Dec 14	6.37000 +0.25	6.45	6.10	6.10	990,757
19 Dec 14	6.12000 -0.04	6.21	5.98	6.14	1,639,991
18 Dec 14	6.15500 -0.01	6.22	6.03	6.11	903,725
17 Dec 14	6.17000 +0.26	6.25	5.78	5.90	1,541,281
16 Dec 14	5.91000 +0.17	6.04	5.73	5.75	939,178
15 Dec 14	5.74000 -0.17	5.93	5.61	5.92	956,483
12 Dec 14	5.91000 -0.12	6.14	5.91	5.93	503,872
11 Dec 14	6.03000 +0.17	6.12	5.86	5.87	487,493
10 Dec 14	5.86000 -0.27	6.18	5.83	6.07	760,646
09 Dec 14	6.13000 +0.15	6.16	5.86	5.89	953,444
08 Dec 14	5.98000 -0.40	6.39	5.95	6.34	1,021,089
05 Dec 14	6.38000 +0.12	6.41	6.23	6.26	831,458
04 Dec 14	6.26000 -0.19	6.49	6.18	6.47	565,127
03 Dec 14	6.45000 -0.09	6.67	6.39	6.56	606,421
02 Dec 14	6.54000 +0.08	6.61	6.44	6.46	547,309
01 Dec 14	6.46000 -0.02	6.56	6.36	6.43	634,278
28 Nov 14	6.48000 +0.02	6.65	6.45	6.47	335,086
26 Nov 14	6.46000 +0.07	6.54	6.37	6.37	460,523
25 Nov 14	6.39000 +0.02	6.47	6.29	6.36	513,919
24 Nov 14	6.37000 +0.21	6.39	6.19	6.19	698,163
21 Nov 14	6.16000 +0.10	6.18	6.03	6.18	801,756
20 Nov 14	6.06000 +0.26	6.17	5.82	5.92	1,280,171
19 Nov 14	5.80000 -0.05	5.95	5.74	5.85	963,503
18 Nov 14	5.85000 +0.07	5.89	5.72	5.80	600,050
17 Nov 14	5.78000 -0.13	5.88	5.70	5.87	805,389
14 Nov 14	5.91000 +0.05	5.95	5.72	5.86	1,562,752
13 Nov 14	5.86000 +0.09	5.89	5.72	5.81	785,342
12 Nov 14	5.77000 +0.04	5.80	5.67	5.67	690,189
11 Nov 14	5.73000 +0.14	5.75	5.54	5.55	884,805
10 Nov 14	5.59000 -0.10	5.83	5.58	5.72	1,384,238
07 Nov 14	5.69000 +0.17	5.78	5.54	5.54	1,684,956
06 Nov 14	5.52000 -0.72	6.11	5.44	5.83	4,654,786
05 Nov 14	6.24000 -0.24	6.60	6.18	6.54	1,237,697
04 Nov 14	6.48000 -0.23	6.77	6.46	6.73	611,479
03 Nov 14	6.71000 +0.25	6.74	6.43	6.50	1,208,202
31 Oct 14	6.46000 +0.22	6.49	6.27	6.37	1,101,730
30 Oct 14	6.24000 -0.14	6.46	6.23	6.35	1,215,890
29 Oct 14	6.38000 +0.29	6.57	6.16	6.30	2,175,712
28 Oct 14	6.09000 +0.21	6.13	5.90	5.90	1,205,776
27 Oct 14	5.88000 -0.11	6.00	5.87	5.94	606,405
24 Oct 14	5.99000 +0.15	6.03	5.81	5.86	676,187
23 Oct 14	5.84000 +0.02	6.11	5.77	5.90	924,448
22 Oct 14	5.82000 -0.21	6.17	5.82	6.06	831,833
21 Oct 14	6.03000 +0.31	6.04	5.69	5.77	1,231,135
20 Oct 14	5.72000 -0.17	5.93	5.59	5.89	2,163,962
17 Oct 14	5.89000 -0.16	6.24	5.87	6.14	1,410,662
16 Oct 14	6.05000 +0.12	6.27	5.82	5.88	1,889,319
15 Oct 14	5.93000 -0.22	6.19	5.81	6.08	1,464,626
14 Oct 14	6.15000 -0.06	6.37	6.11	6.28	1,026,932
13 Oct 14	6.21000 +0.01	6.40	6.11	6.23	896,728
10 Oct 14	6.20000 -0.30	6.61	6.17	6.46	1,208,699
09 Oct 14	6.50000 -0.17	6.66	6.46	6.64	940,876
08 Oct 14	6.67000 +0.09	6.69	6.51	6.57	1,350,625
07 Oct 14	6.58000 -0.18	6.79	6.57	6.72	663,180
06 Oct 14	6.76000 -0.09	6.95	6.72	6.88	845,695
03 Oct 14	6.85000 -0.03	7.00	6.85	6.97	355,271
02 Oct 14	6.88000 +0.11	6.91	6.69	6.79	598,554
01 Oct 14	6.77000 -0.14	7.01	6.71	6.88	814,826
30 Sep 14	6.91000 +0.00	7.01	6.87	6.90	1,011,301
29 Sep 14	6.91000 +0.06	6.99	6.75	6.80	1,036,404
26 Sep 14	6.85000 -0.11	6.99	6.78	6.96	981,054
25 Sep 14	6.96000 -0.15	7.18	6.96	7.08	941,696
24 Sep 14	7.11000 -0.09	7.22	7.02	7.19	1,357,823
23 Sep 14	7.20000 -0.21	7.32	7.07	7.32	1,514,200
22 Sep 14	7.41000 -0.28	7.77	7.40	7.67	977,100
19 Sep 14	7.69000 -0.13	7.99	7.65	7.83	957,400
18 Sep 14	7.82000 +0.03	7.89	7.74	7.79	541,100
17 Sep 14	7.79000 -0.05	8.00	7.58	7.81	863,900
16 Sep 14	7.84000 -0.09	7.94	7.74	7.90	523,700
15 Sep 14	7.93000 -0.18	8.17	7.84	8.12	544,000
12 Sep 14	8.11000 -0.17	8.26	8.04	8.26	427,000
11 Sep 14	8.28000 +0.22	8.75	8.01	8.69	380,400
10 Sep 14	8.06000 -0.16	8.29	8.03	8.25	843,600
09 Sep 14	8.22000 -0.11	8.68	8.21	8.30	850,800
08 Sep 14	8.33000 -0.12	8.44	8.29	8.43	627,000
05 Sep 14	8.45000 -0.04	8.63	8.40	8.44	432,500
04 Sep 14	8.49000 +0.07	8.73	8.41	8.43	1,345,100
03 Sep 14	8.42000 +0.11	8.66	8.39	8.39	733,700
02 Sep 14	8.31000 -0.15	8.49	8.17	8.49	974,200
29 Aug 14	8.46000 +0.01	8.56	8.44	8.47	395,500
28 Aug 14	8.45000 -0.10	8.62	8.44	8.52	414,100
27 Aug 14	8.55000 +0.11	8.69	8.43	8.47	721,600
26 Aug 14	8.44000 +0.18	8.48	8.17	8.28	637,800
25 Aug 14	8.26000 -0.03	8.38	8.13	8.32	655,600
22 Aug 14	8.29000 +0.03	8.35	8.18	8.24	590,300
21 Aug 14	8.26000 +0.15	8.32	8.07	8.10	743,300
20 Aug 14	8.11000 -0.12	8.22	8.09	8.19	345,000
19 Aug 14	8.23000 +0.08	8.28	8.10	8.18	481,100
18 Aug 14	8.15000 +0.30	8.19	7.83	7.89	781,100
15 Aug 14	7.85000 -0.13	8.05	7.82	8.04	470,800
14 Aug 14	7.98000 +0.10	8.02	7.82	7.88	479,500
13 Aug 14	7.88000 +0.24	7.89	7.64	7.65	465,800
12 Aug 14	7.64000 -0.28	8.05	7.63	7.91	1,028,000
11 Aug 14	7.91500 -0.07	8.04	7.90	8.01	542,600
08 Aug 14	7.99000 -0.06	8.20	7.97	8.03	1,052,300
07 Aug 14	8.05000 +0.61	8.37	7.48	7.48	2,429,500
06 Aug 14	7.44000 +0.15	7.44	7.21	7.28	1,346,100
05 Aug 14	7.29000 -0.11	7.48	7.26	7.42	1,200,400
04 Aug 14	7.40000 -0.06	7.64	7.36	7.51	802,700
01 Aug 14	7.46000 -0.03	7.69	7.42	7.51	566,500
31 Jul 14	7.49000 -0.13	7.65	7.49	7.56	543,600
30 Jul 14	7.62000 +0.17	7.69	7.39	7.52	529,200
29 Jul 14	7.45000 +0.16	7.48	7.30	7.33	651,000
28 Jul 14	7.29000 +0.04	7.40	7.18	7.25	1,143,500
25 Jul 14	7.25000 -0.09	7.35	7.24	7.27	723,600
24 Jul 14	7.34000 -0.14	7.50	7.27	7.49	637,500
23 Jul 14	7.48000 +0.07	7.60	7.37	7.43	521,600
22 Jul 14	7.41000 +0.02	7.45	7.29	7.41	494,700
21 Jul 14	7.39000 +0.06	7.40	7.20	7.28	695,900
18 Jul 14	7.33000 +0.15	7.35	7.13	7.15	677,200
17 Jul 14	7.18000 -0.08	7.27	7.14	7.23	595,600
16 Jul 14	7.26000 -0.02	7.40	7.21	7.30	551,200
15 Jul 14	7.28000 +0.01	7.39	7.16	7.25	987,700
14 Jul 14	7.27000 -0.12	7.44	7.23	7.44	849,700
11 Jul 14	7.39000 +0.01	7.46	7.20	7.36	1,255,000
10 Jul 14	7.38000 +0.03	7.51	7.21	7.21	729,300
09 Jul 14	7.35000 -0.08	7.43	7.09	7.42	1,395,700
08 Jul 14	7.43000 -0.37	7.81	7.40	7.76	1,099,200
07 Jul 14	7.80000 -0.34	8.12	7.74	8.10	1,093,400
03 Jul 14	8.14000 -0.06	8.25	8.12	8.20	393,000
02 Jul 14	8.20000 -0.04	8.34	8.18	8.22	493,500
01 Jul 14	8.24000 -0.10	8.37	8.18	8.37	1,201,800
30 Jun 14	8.34000 +0.15	8.45	8.15	8.19	1,397,200
27 Jun 14	8.19000 -0.04	8.26	8.11	8.18	2,243,600
26 Jun 14	8.23000 +0.03	8.30	8.15	8.17	488,000
25 Jun 14	8.20000 -0.05	8.34	8.12	8.23	446,100
24 Jun 14	8.25000 +0.04	8.40	8.14	8.21	904,200
23 Jun 14	8.21000 +0.09	8.28	8.08	8.12	651,800
20 Jun 14	8.12000 -0.02	8.18	7.98	8.15	748,800
19 Jun 14	8.14000 -0.03	8.25	7.97	8.16	677,500
18 Jun 14	8.17000 +0.04	8.24	8.04	8.14	610,200
17 Jun 14	8.13000 +0.18	8.34	7.87	7.91	775,300
16 Jun 14	7.95000 -0.03	8.10	7.88	8.01	482,400
13 Jun 14	7.98000 -0.18	8.19	7.86	8.18	548,300
12 Jun 14	8.16000 +0.05	8.23	8.00	8.05	804,400
11 Jun 14	8.11000 -0.24	8.44	8.09	8.34	669,700
10 Jun 14	8.35000 +0.34	8.40	8.01	8.06	987,000
09 Jun 14	8.01000 +0.14	8.13	7.87	7.88	601,900
06 Jun 14	7.87000 +0.08	7.92	7.75	7.82	628,700
05 Jun 14	7.79000 -0.23	8.04	7.73	8.02	1,357,900
04 Jun 14	8.02000 +0.00	8.23	7.94	7.95	1,408,000
03 Jun 14	8.02000 +0.14	8.10	7.80	7.83	1,119,700
02 Jun 14	7.88000 +0.03	7.96	7.70	7.84	1,198,400
30 May 14	7.85000 +0.14	7.94	7.75	7.75	1,233,600
29 May 14	7.71000 +0.05	7.84	7.59	7.70	836,200
28 May 14	7.66000 +0.13	7.69	7.40	7.60	1,373,200
27 May 14	7.53000 +0.11	7.64	7.46	7.49	1,033,600
23 May 14	7.42000 +0.04	7.49	7.28	7.41	1,262,700
22 May 14	7.38000 +0.08	7.40	7.21	7.29	853,400
21 May 14	7.30000 -0.01	7.41	7.21	7.32	626,800
20 May 14	7.31000 -0.19	7.52	7.26	7.52	833,000
19 May 14	7.50000 +0.06	7.55	7.29	7.45	814,500
16 May 14	7.44000 +0.28	7.45	7.01	7.18	1,412,300
15 May 14	7.16000 -0.06	7.21	7.00	7.17	1,044,100
14 May 14	7.22000 -0.06	7.38	7.11	7.38	1,730,800
13 May 14	7.28000 +0.29	7.43	6.99	7.00	1,847,000
12 May 14	6.99000 -0.14	7.32	6.97	7.13	1,905,500
09 May 14	7.13000 +1.04	7.17	5.93	6.50	4,747,400
08 May 14	6.09000 -0.60	6.77	6.07	6.71	3,174,700
07 May 14	6.69000 -0.21	6.99	6.52	6.97	1,947,500
06 May 14	6.90000 -0.01	7.02	6.84	6.92	1,601,900
05 May 14	6.91000 -0.27	7.14	6.86	7.14	1,388,100
02 May 14	7.18000 -0.20	7.38	7.16	7.38	2,361,300
01 May 14	7.38000 +0.46	7.42	6.92	6.97	3,341,500
30 Apr 14	6.92000 -0.11	7.02	6.87	6.99	841,200
29 Apr 14	7.03000 -0.01	7.10	6.91	7.09	885,900
28 Apr 14	7.04000 -0.10	7.15	6.94	7.12	1,183,800
25 Apr 14	7.14000 -0.22	7.37	7.07	7.30	1,169,100
24 Apr 14	7.36000 -0.01	7.43	7.32	7.40	1,040,000
23 Apr 14	7.37000 -0.18	7.53	7.34	7.52	743,400
22 Apr 14	7.55000 +0.02	7.61	7.35	7.55	1,017,600
21 Apr 14	7.53000 +0.32	7.55	7.19	7.24	1,444,000
17 Apr 14	7.21000 -0.26	7.47	7.17	7.46	1,637,900
16 Apr 14	7.47000 +0.27	7.47	7.06	7.27	1,760,200
15 Apr 14	7.20000 -0.02	7.37	7.02	7.22	1,418,900
14 Apr 14	7.22000 +0.05	7.33	7.10	7.25	1,068,300
11 Apr 14	7.17000 -0.10	7.38	7.12	7.20	1,291,400
10 Apr 14	7.27000 -0.17	7.57	7.20	7.45	1,122,700
09 Apr 14	7.44000 +0.25	7.48	7.25	7.26	1,736,900
08 Apr 14	7.19000 +0.39	7.44	7.02	7.37	3,474,000
07 Apr 14	6.79500 -0.28	7.19	6.77	7.04	1,376,800
04 Apr 14	7.08000 -0.20	7.44	6.95	7.32	1,710,800
03 Apr 14	7.28000 +0.21	7.30	7.05	7.09	1,516,100
02 Apr 14	7.07500 +0.18	7.13	6.88	6.89	2,228,700
01 Apr 14	6.89000 -0.09	7.11	6.81	7.00	2,396,000
31 Mar 14	6.98000 +0.23	6.99	6.80	6.80	1,162,600
28 Mar 14	6.75000 -0.01	6.94	6.63	6.75	1,815,200
27 Mar 14	6.76000 -0.07	7.12	6.73	6.83	1,363,700
26 Mar 14	6.83000 -0.11	7.03	6.81	6.97	1,297,700
25 Mar 14	6.94000 -0.01	7.10	6.83	7.01	1,523,000
24 Mar 14	6.95000 -0.25	7.24	6.91	7.22	1,606,700
21 Mar 14	7.20000 -0.20	7.48	7.18	7.45	2,305,600
20 Mar 14	7.40000 -0.21	7.70	7.40	7.59	718,000
19 Mar 14	7.61000 +0.18	7.71	7.43	7.46	1,125,400
18 Mar 14	7.43000 +0.21	7.43	7.19	7.23	1,772,300
17 Mar 14	7.22000 -0.06	7.36	7.19	7.19	774,900
14 Mar 14	7.28000 -0.01	7.31	7.16	7.29	1,142,100
13 Mar 14	7.29000 -0.05	7.47	7.19	7.35	1,536,500
12 Mar 14	7.34000 +0.21	7.35	7.08	7.10	1,592,300
11 Mar 14	7.13000 -0.13	7.43	7.11	7.26	1,138,800
10 Mar 14	7.26000 +0.07	7.29	7.13	7.16	1,358,500
07 Mar 14	7.19000 -0.09	7.49	7.17	7.36	2,016,000
06 Mar 14	7.28000 +0.08	7.30	7.09	7.20	1,994,300
05 Mar 14	7.20000 -0.38	7.66	7.16	7.62	3,349,100
04 Mar 14	7.58000 +0.34	7.80	7.28	7.28	3,508,300
03 Mar 14	7.24000 +0.11	7.28	6.91	7.07	3,149,300
28 Feb 14	7.13000 -0.27	7.52	7.03	7.52	4,299,000
27 Feb 14	7.40000 -1.04	8.18	7.33	8.00	8,209,800
26 Feb 14	8.44000 -0.09	8.70	8.27	8.55	2,536,500
25 Feb 14	8.53000 -0.16	8.82	8.38	8.72	1,886,900
24 Feb 14	8.69000 +0.19	8.90	8.51	8.54	2,072,200
21 Feb 14	8.50000 +0.14	8.65	8.35	8.41	1,812,600
20 Feb 14	8.36000 +0.14	8.39	8.15	8.20	1,062,500
19 Feb 14	8.22000 -0.09	8.37	8.21	8.31	1,085,200
18 Feb 14	8.31000 +0.06	8.40	8.17	8.27	1,096,800
14 Feb 14	8.25000 +0.29	8.26	7.98	7.98	918,500
13 Feb 14	7.96000 -0.23	8.23	7.75	8.13	2,248,900
12 Feb 14	8.19000 -0.07	8.32	8.08	8.24	902,200
11 Feb 14	8.26000 -0.03	8.43	8.17	8.33	943,200
10 Feb 14	8.29000 -0.10	8.39	8.12	8.37	1,032,200
07 Feb 14	8.39000 +0.02	8.47	8.21	8.39	918,400
06 Feb 14	8.37000 +0.19	8.38	8.07	8.18	1,078,600
05 Feb 14	8.18000 +0.00	8.31	7.66	8.13	2,056,000
04 Feb 14	8.18000 -0.33	8.59	8.09	8.58	2,541,900
03 Feb 14	8.51000 +0.00	9.05	8.32	9.00	2,392,100
31 Jan 14	8.51000 -0.04	8.68	8.40	8.48	1,506,800
30 Jan 14	8.55000 +0.30	8.84	8.30	8.30	1,750,600
29 Jan 14	8.25000 +0.01	8.35	8.10	8.19	928,000
28 Jan 14	8.24000 +0.13	8.30	8.11	8.13	1,124,000
27 Jan 14	8.11000 -0.16	8.38	7.90	8.35	1,633,300
24 Jan 14	8.27000 -0.12	8.39	8.03	8.39	1,690,200
23 Jan 14	8.39000 +0.28	8.43	7.99	8.11	1,792,500
22 Jan 14	8.11000 -0.15	8.36	8.00	8.30	1,501,300
21 Jan 14	8.26000 +0.72	8.34	7.82	8.13	3,584,800
17 Jan 14	7.54000 -0.07	7.73	7.51	7.60	576,200
16 Jan 14	7.61000 -0.05	7.80	7.55	7.67	846,500
15 Jan 14	7.66000 +0.09	7.75	7.40	7.58	711,600
14 Jan 14	7.57000 -0.09	7.78	7.50	7.74	1,449,600
13 Jan 14	7.66000 +0.14	7.77	7.45	7.53	1,842,700
10 Jan 14	7.52000 +0.09	7.67	7.27	7.46	1,536,900
09 Jan 14	7.43000 +0.07	7.49	7.13	7.33	1,694,200
08 Jan 14	7.36000 +0.25	7.42	7.09	7.09	1,128,700
07 Jan 14	7.11000 +0.08	7.20	7.01	7.04	1,255,500
06 Jan 14	7.03000 -0.31	7.38	6.99	7.37	1,179,900
03 Jan 14	7.34000 +0.05	7.36	7.20	7.30	573,100
02 Jan 14	7.29000 -0.11	7.39	7.26	7.34	1,070,200
31 Dec 13	7.40000 +0.13	7.45	7.21	7.28	1,133,100
30 Dec 13	7.27000 +0.12	7.35	7.05	7.13	929,000
27 Dec 13	7.15000 +0.06	7.22	6.95	7.13	574,600
26 Dec 13	7.09000 -0.17	7.29	7.05	7.25	657,100
24 Dec 13	7.26000 -0.20	7.51	7.23	7.49	342,000
23 Dec 13	7.46000 +0.27	7.59	7.35	7.59	1,206,700
20 Dec 13	7.19000 -0.20	7.69	7.18	7.47	2,079,500
19 Dec 13	7.39000 +0.36	7.44	6.98	7.00	1,955,100
18 Dec 13	7.03000 -0.09	7.23	6.86	7.12	1,703,700
17 Dec 13	7.12000 +0.58	7.45	6.48	6.55	3,732,400
16 Dec 13	6.54000 +0.01	6.59	6.48	6.55	811,700
13 Dec 13	6.53000 -0.04	6.69	6.40	6.61	865,400
12 Dec 13	6.57000 +0.19	6.71	6.34	6.41	1,020,000
11 Dec 13	6.38000 -0.04	6.45	6.33	6.45	1,127,200
10 Dec 13	6.42000 +0.07	6.52	6.35	6.35	1,096,300
09 Dec 13	6.35000 -0.10	6.54	6.35	6.48	970,200
06 Dec 13	6.45000 +0.10	6.60	6.38	6.42	1,298,400
05 Dec 13	6.35000 +0.09	6.44	6.25	6.28	819,500
04 Dec 13	6.26000 -0.10	6.37	6.21	6.32	1,151,500
03 Dec 13	6.36000 -0.18	6.55	6.30	6.55	1,203,700
02 Dec 13	6.54000 -0.27	7.07	6.48	6.76	2,285,800
29 Nov 13	6.81000 -0.11	6.95	6.61	6.91	1,655,500
27 Nov 13	6.92000 +1.02	7.42	6.15	6.15	7,326,600
26 Nov 13	5.90000 +0.04	5.95	5.75	5.88	1,882,300
25 Nov 13	5.86000 -0.09	6.05	5.85	5.98	916,500
22 Nov 13	5.95000 -0.08	6.09	5.91	6.05	635,700
21 Nov 13	6.03000 +0.18	6.14	5.85	5.85	1,118,500
20 Nov 13	5.85000 +0.18	5.90	5.64	5.68	678,800
19 Nov 13	5.67000 -0.09	5.80	5.65	5.75	1,269,500
18 Nov 13	5.76000 -0.10	5.90	5.75	5.86	845,800
15 Nov 13	5.86000 +0.07	5.92	5.77	5.77	890,200
14 Nov 13	5.79000 +0.02	5.86	5.61	5.75	1,943,300
13 Nov 13	5.77000 -0.22	6.00	5.74	5.99	1,695,600
12 Nov 13	5.99000 -0.06	6.05	5.92	6.04	925,800
11 Nov 13	6.05000 -0.09	6.30	6.01	6.11	1,482,700
08 Nov 13	6.14000 +0.49	6.28	5.64	5.64	2,644,600
07 Nov 13	5.65000 -1.54	6.17	5.64	5.77	10,322,700
06 Nov 13	7.19000 +0.12	7.27	7.07	7.12	1,503,100
05 Nov 13	7.07000 +0.23	7.26	6.81	6.83	2,353,100
04 Nov 13	6.84000 +0.08	6.92	6.75	6.75	1,495,400
01 Nov 13	6.76000 -0.25	7.03	6.61	7.00	1,513,800
31 Oct 13	7.01000 -0.05	7.13	6.95	7.08	1,398,300
30 Oct 13	7.06000 -0.31	7.37	7.04	7.35	1,457,600
29 Oct 13	7.37000 -0.06	7.46	7.35	7.42	987,200
28 Oct 13	7.42500 -0.09	7.53	7.35	7.50	1,390,300
25 Oct 13	7.52000 -0.44	8.00	7.38	7.96	1,851,900
24 Oct 13	7.96000 -0.06	8.11	7.91	8.04	758,200
23 Oct 13	8.02000 -0.12	8.14	7.98	8.09	710,500
22 Oct 13	8.14000 +0.02	8.23	8.09	8.13	435,600
21 Oct 13	8.12000 -0.10	8.28	8.00	8.21	898,700
18 Oct 13	8.22000 -0.11	8.42	8.18	8.39	802,700
17 Oct 13	8.33000 -0.16	8.48	8.13	8.44	868,800
16 Oct 13	8.49500 +0.20	8.53	8.30	8.39	938,800
15 Oct 13	8.29000 +0.05	8.31	8.10	8.20	712,500
14 Oct 13	8.24000 +0.07	8.26	8.03	8.10	642,500
11 Oct 13	8.17000 +0.11	8.18	8.00	8.07	665,100
10 Oct 13	8.06000 +0.04	8.11	7.99	8.10	1,238,700
09 Oct 13	8.02000 -0.25	8.28	7.97	8.28	1,350,300
08 Oct 13	8.27000 -0.17	8.55	8.26	8.48	955,000
07 Oct 13	8.44000 -0.08	8.49	8.36	8.49	758,800
04 Oct 13	8.52000 +0.03	8.64	8.44	8.47	1,973,800
03 Oct 13	8.49000 -0.09	8.64	8.42	8.54	1,029,900
02 Oct 13	8.58000 -0.09	8.61	8.51	8.59	1,326,300
01 Oct 13	8.67000 -0.11	8.93	8.64	8.75	1,961,700
30 Sep 13	8.78000 -0.06	8.99	8.67	8.77	2,364,900
27 Sep 13	8.84000 +0.06	9.06	8.75	8.75	1,736,300
26 Sep 13	8.78000 -0.41	9.22	8.74	9.19	4,438,400
25 Sep 13	9.19000 +0.72	9.40	8.29	8.42	9,898,700
24 Sep 13	8.47000 -1.94	10.58	8.38	10.39	9,488,000
23 Sep 13	10.41000 -0.66	10.77	9.97	10.77	3,228,500
20 Sep 13	11.07000 -0.54	11.74	10.97	11.60	1,518,000
19 Sep 13	11.61000 -0.13	11.82	11.41	11.74	497,900
18 Sep 13	11.74000 -0.07	11.95	11.57	11.84	597,400
17 Sep 13	11.81000 +0.38	11.81	11.38	11.46	674,100
16 Sep 13	11.43000 -0.21	11.79	11.38	11.72	637,300
13 Sep 13	11.64000 +0.27	11.64	11.36	11.42	668,000
12 Sep 13	11.37000 -0.03	11.55	11.30	11.35	839,600
11 Sep 13	11.40000 -0.05	11.57	11.34	11.42	550,100
10 Sep 13	11.45000 -0.04	11.57	11.37	11.51	552,100
09 Sep 13	11.49000 -0.01	11.54	11.41	11.51	658,900
06 Sep 13	11.50000 -0.08	11.74	11.28	11.64	857,400
05 Sep 13	11.58000 +0.24	11.74	11.35	11.37	1,083,300
04 Sep 13	11.34000 -0.08	11.40	11.11	11.40	957,500
03 Sep 13	11.42000 -0.78	12.29	10.85	12.29	4,288,900
30 Aug 13	12.20000 -0.15	12.46	12.16	12.30	395,800
29 Aug 13	12.35000 -0.15	12.61	12.34	12.52	609,700
28 Aug 13	12.50000 +0.49	12.61	11.88	12.03	1,239,100
27 Aug 13	12.01000 -0.26	12.25	11.95	12.13	676,500
26 Aug 13	12.27000 -0.11	12.39	12.13	12.37	583,000
23 Aug 13	12.38000 -0.32	13.07	12.36	12.69	972,900
22 Aug 13	12.70000 +0.07	12.79	12.60	12.68	288,800
21 Aug 13	12.63000 -0.08	12.87	12.59	12.64	582,000
20 Aug 13	12.71000 -0.05	12.87	12.47	12.74	704,700
19 Aug 13	12.76000 -0.19	13.04	12.70	12.87	851,800
16 Aug 13	12.95000 -0.17	13.18	12.89	13.05	569,100
15 Aug 13	13.12000 -0.51	13.59	13.11	13.51	1,290,400
14 Aug 13	13.63000 -0.54	13.67	13.15	13.57	4,167,300
13 Aug 13	14.17000 +0.04	14.50	14.09	14.18	1,397,300
12 Aug 13	14.13000 +0.36	14.13	13.60	14.06	903,100
09 Aug 13	13.77000 +0.21	13.98	12.72	13.51	2,097,500
08 Aug 13	13.56000 -3.07	15.13	13.40	15.00	4,497,600
07 Aug 13	16.63000 +0.37	16.70	16.07	16.20	556,900
06 Aug 13	16.26000 -0.37	16.62	16.21	16.60	226,500
05 Aug 13	16.63000 +0.08	16.82	16.51	16.54	571,200
02 Aug 13	16.55000 +0.07	16.56	16.36	16.47	144,100
01 Aug 13	16.48000 +0.23	16.50	16.15	16.31	283,700
31 Jul 13	16.25000 +0.18	16.50	15.84	16.07	305,800
30 Jul 13	16.07000 -0.16	16.26	15.99	16.25	389,800
29 Jul 13	16.23000 -0.03	16.41	16.07	16.26	449,600
26 Jul 13	16.26000 -0.05	16.39	16.05	16.16	519,200
25 Jul 13	16.31000 -0.03	16.57	16.01	16.31	457,700
24 Jul 13	16.34000 +0.11	16.61	16.25	16.35	550,500
23 Jul 13	16.23000 -0.13	16.44	16.16	16.44	431,400
22 Jul 13	16.36000 +0.12	16.50	16.01	16.27	220,500
19 Jul 13	16.24000 -0.30	16.58	16.20	16.54	495,600
18 Jul 13	16.54000 +0.24	16.62	16.15	16.37	423,900
17 Jul 13	16.30000 -0.40	16.75	16.15	16.63	625,300
16 Jul 13	16.70000 +0.00	17.07	16.64	16.83	612,100
15 Jul 13	16.70000 +0.36	16.70	16.25	16.33	501,700
12 Jul 13	16.34000 -0.31	16.69	16.10	16.60	501,400
11 Jul 13	16.65000 +0.59	16.65	16.00	16.20	599,300
10 Jul 13	16.06000 -0.27	16.38	15.56	15.98	1,142,700
09 Jul 13	16.33500 -0.90	17.62	16.14	17.34	913,600
08 Jul 13	17.23000 +0.70	17.33	16.53	16.60	1,014,900
05 Jul 13	16.53000 +0.13	16.63	16.40	16.50	238,300
03 Jul 13	16.40000 -0.12	16.67	16.21	16.52	320,000
02 Jul 13	16.52000 +0.12	16.60	16.33	16.43	579,600
01 Jul 13	16.40000 -0.10	16.73	16.16	16.57	803,800
28 Jun 13	16.50000 -0.24	16.69	16.12	16.59	2,303,000
27 Jun 13	16.74000 +0.27	16.78	16.41	16.58	395,200
26 Jun 13	16.47000 +0.08	16.63	16.40	16.51	331,500
25 Jun 13	16.39000 -0.07	16.51	16.08	16.51	850,400
24 Jun 13	16.46000 -0.09	16.56	16.20	16.49	525,100
21 Jun 13	16.55000 +0.31	16.93	16.29	16.33	1,005,000
20 Jun 13	16.24000 +0.06	16.33	15.93	16.05	530,300
19 Jun 13	16.18000 +0.20	16.48	15.95	16.01	653,600
18 Jun 13	15.98000 +0.19	16.01	15.63	15.84	953,500
17 Jun 13	15.79000 +0.79	16.16	15.32	15.55	1,119,300
14 Jun 13	15.00000 -0.05	15.07	14.93	15.02	375,200
13 Jun 13	15.05000 +0.25	15.12	14.73	14.84	487,900
12 Jun 13	14.80000 +0.38	14.93	14.36	14.53	476,000
11 Jun 13	14.42000 -0.29	14.64	14.25	14.64	443,000
10 Jun 13	14.71000 +0.19	14.75	14.45	14.60	320,000
07 Jun 13	14.52000 +0.12	14.56	14.30	14.49	271,900
06 Jun 13	14.40000 +0.02	14.57	14.27	14.35	363,200
05 Jun 13	14.38000 +0.10	14.51	14.18	14.23	1,097,000
04 Jun 13	14.28000 +0.11	14.37	14.06	14.13	934,600
03 Jun 13	14.17000 +0.19	14.26	13.88	13.97	497,600
31 May 13	13.98000 -0.16	14.09	13.82	14.05	560,300
30 May 13	14.14000 +0.26	14.20	13.83	13.89	656,300
29 May 13	13.88000 -0.12	14.12	13.63	13.99	256,600
28 May 13	14.00000 +0.52	14.24	13.66	14.04	803,700
24 May 13	13.48000 -0.12	13.59	13.32	13.58	256,100
23 May 13	13.60000 -0.06	13.63	13.25	13.33	252,200
22 May 13	13.66000 -0.02	13.97	13.59	13.71	662,500
21 May 13	13.68000 +0.47	13.90	13.50	13.61	518,500
20 May 13	13.21000 -0.08	13.31	13.08	13.31	573,800
17 May 13	13.29000 -0.06	13.47	13.29	13.42	586,700
16 May 13	13.35000 -0.22	13.59	13.05	13.59	1,076,100
15 May 13	13.57000 -0.13	13.70	13.49	13.64	299,700
14 May 13	13.70000 -0.05	13.90	13.65	13.85	469,600
13 May 13	13.75000 -0.08	13.92	13.64	13.78	706,900
10 May 13	13.83000 -0.05	13.99	13.65	13.87	594,600
09 May 13	13.88000 -0.25	14.73	13.45	14.73	1,355,200
08 May 13	14.13000 +0.03	14.23	14.01	14.09	928,500
07 May 13	14.10000 +0.04	14.13	13.92	14.13	434,200
06 May 13	14.06000 +0.24	14.14	13.78	13.86	850,000
03 May 13	13.82000 -0.07	14.05	13.77	14.03	469,100
02 May 13	13.89000 +0.27	13.93	13.67	13.68	486,100
01 May 13	13.62000 -0.24	13.85	13.52	13.79	604,400
30 Apr 13	13.86000 +0.07	13.92	13.74	13.78	1,104,400
29 Apr 13	13.79000 +0.05	13.84	13.56	13.81	382,700
26 Apr 13	13.74000 +0.08	13.80	13.55	13.67	700,200
25 Apr 13	13.66000 +0.00	13.82	13.56	13.65	479,900
24 Apr 13	13.66000 +0.12	13.70	13.44	13.51	1,120,800
23 Apr 13	13.54000 +0.54	13.55	13.02	13.02	974,800
22 Apr 13	13.00000 -0.07	13.16	12.74	13.07	1,273,100
19 Apr 13	13.07000 +0.66	13.25	12.60	12.64	6,857,900
18 Apr 13	12.41000 +0.09	12.57	12.11	12.31	684,200
17 Apr 13	12.32000 -0.76	12.87	11.75	12.73	561,000
16 Apr 13	13.08000 +0.32	13.11	12.77	12.82	179,100
15 Apr 13	12.76000 -0.45	13.13	12.57	13.12	241,700
12 Apr 13	13.21000 -0.04	13.39	13.10	13.24	159,600
11 Apr 13	13.25000 +0.10	13.36	13.15	13.25	471,900
10 Apr 13	13.15000 +0.14	13.20	12.87	13.02	289,100
09 Apr 13	13.01000 +0.59	13.21	12.39	12.50	907,800
08 Apr 13	12.42000 +0.01	12.43	12.25	12.43	105,500
05 Apr 13	12.41000 +0.09	12.42	11.62	12.08	325,400
04 Apr 13	12.32000 -0.09	12.40	12.06	12.29	385,900
03 Apr 13	12.40500 -0.53	12.97	12.35	12.91	386,600
02 Apr 13	12.93000 +0.23	13.19	12.73	12.73	518,500
01 Apr 13	12.70000 -0.01	12.77	12.52	12.75	318,500
28 Mar 13	12.71000 +0.10	12.76	12.56	12.67	372,700
27 Mar 13	12.61000 -0.07	12.69	12.50	12.68	129,000
26 Mar 13	12.68000 +0.17	12.69	12.51	12.59	154,400
25 Mar 13	12.51000 -0.06	12.75	12.42	12.63	157,000
22 Mar 13	12.57000 -0.12	12.78	12.52	12.70	69,400
21 Mar 13	12.69000 -0.02	12.75	12.45	12.62	269,600
20 Mar 13	12.71000 +0.13	12.73	12.59	12.66	200,800
19 Mar 13	12.58000 +0.01	12.90	12.42	12.57	433,100
18 Mar 13	12.57000 -0.20	12.76	12.51	12.66	400,700
15 Mar 13	12.76500 +0.01	12.83	12.55	12.78	388,400
14 Mar 13	12.76000 -0.14	12.90	12.70	12.89	371,100
13 Mar 13	12.90000 +0.63	12.92	12.31	12.32	653,000
12 Mar 13	12.27000 +1.37	12.35	11.92	12.00	2,324,200
11 Mar 13	10.90000 -0.14	11.18	10.84	11.02	206,800
08 Mar 13	11.04000 +0.17	11.10	10.83	10.94	412,200
07 Mar 13	10.87000 -0.08	10.99	10.82	10.99	164,800
06 Mar 13	10.95000 +0.05	11.00	10.81	10.95	303,100
05 Mar 13	10.90000 +0.05	11.03	10.80	10.91	670,800
04 Mar 13	10.85000 -0.06	10.99	10.77	10.93	325,300
01 Mar 13	10.91000 -0.04	11.04	10.82	10.89	380,000
28 Feb 13	10.95000 +0.08	11.07	10.83	10.86	194,300
27 Feb 13	10.87000 -0.11	11.03	10.76	10.96	362,100
26 Feb 13	10.98000 -0.07	11.10	10.78	11.10	233,000
25 Feb 13	11.05000 -0.51	11.61	11.02	11.61	237,100
22 Feb 13	11.56000 -0.03	11.76	11.50	11.66	183,800
21 Feb 13	11.59000 -0.04	11.73	11.36	11.66	228,100
20 Feb 13	11.63000 -0.28	11.92	11.61	11.89	238,500
19 Feb 13	11.91000 +0.21	11.91	11.60	11.64	464,300
15 Feb 13	11.70000 -0.06	11.83	11.37	11.83	464,800
14 Feb 13	11.76000 +0.13	11.78	11.51	11.62	274,400
13 Feb 13	11.63000 +0.33	11.65	11.31	11.31	189,700
12 Feb 13	11.30000 +0.07	11.34	11.11	11.26	263,400
11 Feb 13	11.23000 -0.01	11.26	11.12	11.26	191,800
08 Feb 13	11.24000 +0.01	11.32	11.20	11.28	212,900
07 Feb 13	11.23000 +0.01	11.27	11.10	11.21	259,100
06 Feb 13	11.22000 -0.11	11.31	11.07	11.29	351,100
05 Feb 13	11.33000 +0.16	11.35	11.16	11.19	364,500
04 Feb 13	11.17000 -0.07	11.23	11.11	11.20	285,200
01 Feb 13	11.24000 +0.01	11.35	11.16	11.31	268,500
31 Jan 13	11.23000 -0.13	11.55	11.20	11.37	244,600
30 Jan 13	11.36000 -0.41	11.76	11.25	11.76	510,700
29 Jan 13	11.77000 +0.10	11.81	11.67	11.67	278,000
28 Jan 13	11.67000 -0.12	11.89	11.63	11.84	319,800
25 Jan 13	11.79000 +0.09	11.99	11.74	11.90	546,900
24 Jan 13	11.70000 +0.12	11.74	11.54	11.59	340,200
23 Jan 13	11.58000 +0.02	11.65	11.51	11.53	267,100
22 Jan 13	11.56000 +0.05	11.63	11.50	11.50	189,500
18 Jan 13	11.51000 -0.03	11.70	11.43	11.57	373,900
17 Jan 13	11.54000 +0.08	11.61	11.45	11.48	233,700
16 Jan 13	11.46000 -0.03	11.52	11.27	11.50	198,500
15 Jan 13	11.49000 +0.02	11.53	11.27	11.41	205,900
14 Jan 13	11.47000 -0.13	11.57	11.36	11.53	338,900
11 Jan 13	11.60000 +0.08	11.66	11.44	11.55	422,900
10 Jan 13	11.52000 -0.16	11.75	11.50	11.75	441,900
09 Jan 13	11.68000 +0.28	11.69	11.32	11.40	371,500
08 Jan 13	11.40000 +0.03	11.53	11.35	11.39	357,200
07 Jan 13	11.37000 +0.49	11.42	10.79	10.79	516,700
04 Jan 13	10.88000 +0.08	10.97	10.57	10.87	195,500
03 Jan 13	10.80000 -0.18	11.00	10.73	11.00	202,100
02 Jan 13	10.98000 +0.21	11.22	10.89	10.91	337,700
31 Dec 12	10.77000 +0.26	10.82	10.20	10.48	171,400
28 Dec 12	10.51000 -0.01	10.63	10.41	10.47	119,100
27 Dec 12	10.52000 -0.18	10.70	10.44	10.70	244,100
26 Dec 12	10.70000 +0.00	10.85	10.68	10.69	221,800
24 Dec 12	10.70000 +0.17	10.73	10.50	10.53	143,700
21 Dec 12	10.53000 -0.07	10.58	10.37	10.55	746,300
20 Dec 12	10.60000 -0.17	10.92	10.51	10.74	341,300
19 Dec 12	10.77000 +0.17	10.84	10.48	10.62	290,400
18 Dec 12	10.60000 -0.01	10.75	10.54	10.62	416,000
17 Dec 12	10.61000 -0.16	10.82	10.53	10.81	421,100
14 Dec 12	10.77060 -0.03	10.87	10.63	10.80	320,500
13 Dec 12	10.80000 +0.09	11.04	10.70	10.94	417,100
12 Dec 12	10.71000 -0.21	10.92	10.71	10.91	257,600
11 Dec 12	10.92000 +0.00	11.06	10.83	10.98	282,800
10 Dec 12	10.92000 +0.11	10.96	10.80	10.85	187,600
07 Dec 12	10.81000 -0.04	10.91	10.65	10.90	146,300
06 Dec 12	10.85000 +0.22	10.92	10.14	10.60	229,500
05 Dec 12	10.63000 -0.08	10.96	10.63	10.76	248,100
04 Dec 12	10.71000 +0.38	10.84	10.16	10.30	296,800
03 Dec 12	10.33000 +0.03	10.42	10.23	10.35	231,800
30 Nov 12	10.30000 +0.10	10.34	10.10	10.24	195,500
29 Nov 12	10.20000 +0.31	10.20	9.93	9.95	239,600
28 Nov 12	9.89000 -0.06	9.89	9.79	9.89	306,000
27 Nov 12	9.95000 -0.02	10.06	9.75	9.96	245,400
26 Nov 12	9.97000 -0.04	10.04	9.91	10.00	630,300
23 Nov 12	10.01000 +0.01	10.11	9.97	10.00	141,800
21 Nov 12	10.00000 -0.21	10.30	9.98	10.28	217,900
20 Nov 12	10.21000 +0.16	10.33	9.98	10.06	450,900
19 Nov 12	10.05000 +0.20	10.06	9.86	9.96	235,400
16 Nov 12	9.85000 -0.01	9.88	9.65	9.83	240,800
15 Nov 12	9.86000 +0.09	9.93	9.70	9.76	330,100
14 Nov 12	9.77000 -0.09	10.00	9.71	9.91	262,400
13 Nov 12	9.86000 +0.10	9.90	9.54	9.75	354,200
12 Nov 12	9.76000 +0.10	9.92	9.25	9.67	316,800
09 Nov 12	9.66000 +0.25	9.76	9.19	9.33	474,400
08 Nov 12	9.41000 +0.56	10.15	9.37	9.50	1,253,500
07 Nov 12	8.85000 -0.23	9.01	8.81	9.01	216,600
06 Nov 12	9.08000 -0.08	9.18	9.04	9.18	179,400
05 Nov 12	9.16000 +0.08	9.23	9.07	9.12	127,300
02 Nov 12	9.08000 -0.13	9.35	9.04	9.27	229,900
01 Nov 12	9.21000 +0.02	9.40	9.05	9.24	237,500
31 Oct 12	9.19020 +0.13	9.35	8.99	9.05	228,600
26 Oct 12	9.06000 -0.34	9.43	9.04	9.37	118,000
25 Oct 12	9.40000 +0.12	9.41	9.29	9.33	165,200
24 Oct 12	9.28000 +0.17	9.38	9.16	9.16	150,100
23 Oct 12	9.11000 -0.01	9.12	8.98	9.01	201,800
22 Oct 12	9.12000 +0.03	9.16	9.05	9.05	184,400
19 Oct 12	9.09000 -0.36	9.37	9.00	9.36	291,300
18 Oct 12	9.45000 -0.05	9.55	9.39	9.46	325,000
17 Oct 12	9.50000 +0.02	9.57	9.45	9.49	234,400
16 Oct 12	9.48000 +0.18	9.58	9.39	9.40	544,300
15 Oct 12	9.30000 -0.07	9.39	9.23	9.37	147,300
12 Oct 12	9.37000 -0.15	9.55	9.36	9.50	169,000
11 Oct 12	9.52000 -0.09	9.80	9.48	9.71	411,400
10 Oct 12	9.61000 +0.26	9.76	9.22	9.39	1,740,000
09 Oct 12	9.35000 +0.04	9.37	9.17	9.29	378,200
08 Oct 12	9.31000 +0.13	9.38	9.11	9.15	254,300
05 Oct 12	9.18000 -0.17	9.36	9.13	9.36	469,000
04 Oct 12	9.35000 -0.15	9.54	9.32	9.37	252,100
03 Oct 12	9.50000 +0.17	9.53	9.27	9.30	417,400
02 Oct 12	9.33000 +0.07	9.37	9.20	9.30	347,200
01 Oct 12	9.26000 +0.15	9.30	9.15	9.17	464,800
28 Sep 12	9.11000 +0.04	9.15	9.01	9.01	331,700
27 Sep 12	9.07000 +0.04	9.13	9.01	9.07	542,500
26 Sep 12	9.03000 +0.07	9.05	8.89	8.95	754,800
25 Sep 12	8.96000 +0.08	9.08	8.88	8.92	398,500
24 Sep 12	8.88000 -0.17	9.03	8.81	8.94	288,200
21 Sep 12	9.05000 +0.14	9.23	8.96	9.00	753,100
20 Sep 12	8.91000 +0.01	8.94	8.78	8.82	241,900
19 Sep 12	8.90000 +0.13	8.93	8.73	8.75	447,400
18 Sep 12	8.77000 +0.27	8.87	8.53	8.53	1,183,900
17 Sep 12	8.50000 +0.00	8.51	8.40	8.48	121,200
14 Sep 12	8.50000 +0.09	8.67	8.40	8.45	666,300
13 Sep 12	8.41000 +0.04	8.47	8.34	8.39	341,400
12 Sep 12	8.37000 +0.08	8.38	8.16	8.31	220,300
11 Sep 12	8.29000 -0.05	8.44	8.05	8.37	223,300
10 Sep 12	8.34000 -0.08	8.50	8.33	8.42	172,000
07 Sep 12	8.42000 -0.06	8.52	8.30	8.50	387,200
06 Sep 12	8.48000 +0.14	8.55	8.25	8.38	530,800
05 Sep 12	8.34000 -0.08	8.47	8.32	8.46	330,900
04 Sep 12	8.42000 -0.08	8.50	8.29	8.48	476,600
31 Aug 12	8.50000 +0.07	8.53	8.36	8.48	241,000
30 Aug 12	8.43000 +0.05	8.43	8.28	8.33	220,900
29 Aug 12	8.38000 +0.26	8.39	8.15	8.15	328,400
28 Aug 12	8.12000 +0.07	8.24	8.00	8.03	769,900
27 Aug 12	8.05000 +0.06	8.06	7.86	8.00	375,700
24 Aug 12	7.99000 +0.37	8.02	7.60	7.63	421,900
23 Aug 12	7.62000 +0.02	7.65	7.49	7.56	203,000
22 Aug 12	7.60000 +0.11	7.62	7.46	7.46	281,600
21 Aug 12	7.49000 -0.02	7.61	7.31	7.31	332,400
20 Aug 12	7.51000 +0.01	7.54	7.37	7.45	147,000
17 Aug 12	7.50000 +0.00	7.51	7.36	7.46	95,800
16 Aug 12	7.50000 -0.05	7.54	7.42	7.54	115,700
15 Aug 12	7.55000 +0.03	7.60	7.45	7.48	122,600
14 Aug 12	7.52000 +0.03	7.56	7.42	7.56	183,600
13 Aug 12	7.49000 +0.00	7.51	7.34	7.50	271,300
10 Aug 12	7.49000 +0.15	7.50	7.28	7.34	251,400
09 Aug 12	7.34000 +0.59	7.51	7.14	7.24	796,600
08 Aug 12	6.75000 +0.08	6.75	6.62	6.62	181,800
07 Aug 12	6.67000 +0.16	6.70	6.52	6.54	117,800
06 Aug 12	6.51000 -0.03	6.76	6.50	6.75	114,900
03 Aug 12	6.54000 +0.20	6.66	6.35	6.43	152,300
02 Aug 12	6.34000 +0.01	6.38	6.21	6.27	106,100
01 Aug 12	6.33000 -0.03	6.47	6.31	6.42	157,800
31 Jul 12	6.36000 -0.09	6.56	6.35	6.45	133,000
30 Jul 12	6.45000 -0.25	6.74	6.43	6.69	157,200
27 Jul 12	6.70000 +0.40	6.76	6.14	6.31	219,000
26 Jul 12	6.30000 -0.09	6.50	6.30	6.47	184,600
25 Jul 12	6.39000 -0.18	6.61	6.36	6.61	360,100
24 Jul 12	6.57000 -0.03	6.72	6.55	6.68	201,200
23 Jul 12	6.60000 -0.29	6.77	6.58	6.77	401,500
20 Jul 12	6.89000 -0.21	7.08	6.82	7.04	150,100
19 Jul 12	7.10000 -0.11	7.22	6.99	7.22	99,400
18 Jul 12	7.21000 -0.06	7.31	7.18	7.28	134,800
17 Jul 12	7.27000 +0.17	7.29	6.90	7.15	162,400
16 Jul 12	7.10000 -0.09	7.24	7.08	7.19	305,600
13 Jul 12	7.19000 -0.25	7.48	7.17	7.45	457,600
12 Jul 12	7.44000 +0.00	7.54	7.35	7.40	347,600
11 Jul 12	7.44000 -0.06	7.58	7.43	7.50	324,000
10 Jul 12	7.50000 +0.01	7.53	7.47	7.50	399,600
09 Jul 12	7.49000 -0.03	7.54	7.45	7.48	126,600
06 Jul 12	7.52000 +0.06	7.54	7.35	7.37	169,600
05 Jul 12	7.46000 +0.01	7.55	7.42	7.42	160,400
03 Jul 12	7.45000 -0.11	7.60	7.44	7.52	224,900
02 Jul 12	7.56000 +0.13	7.58	7.41	7.46	205,600
29 Jun 12	7.43000 +0.10	7.51	7.34	7.51	174,000
28 Jun 12	7.33000 -0.02	7.38	7.23	7.27	118,700
27 Jun 12	7.35000 +0.10	7.43	7.06	7.25	112,100
26 Jun 12	7.25000 -0.03	7.30	7.22	7.27	199,000
25 Jun 12	7.28000 -0.27	7.48	7.26	7.44	107,000
22 Jun 12	7.55000 +0.00	7.67	7.47	7.57	1,370,400
21 Jun 12	7.55000 -0.02	7.59	7.30	7.58	340,300
20 Jun 12	7.57000 +0.06	7.57	7.38	7.46	161,400
19 Jun 12	7.51000 +0.18	7.54	7.25	7.36	475,100
18 Jun 12	7.33000 +0.09	7.39	7.02	7.18	162,800
15 Jun 12	7.24000 +0.33	7.25	6.90	6.97	314,000
14 Jun 12	6.91000 +0.04	6.96	6.82	6.90	160,900
13 Jun 12	6.87000 -0.12	7.01	6.83	6.96	129,800
12 Jun 12	6.99000 +0.16	7.07	6.80	6.85	163,400
11 Jun 12	6.83000 -0.21	7.14	6.83	7.13	172,500
08 Jun 12	7.04000 +0.22	7.05	6.77	6.80	215,300
07 Jun 12	6.82000 -0.17	7.08	6.80	7.08	260,700
06 Jun 12	6.99000 +0.02	7.10	6.85	7.00	198,600
05 Jun 12	6.97000 +0.29	7.00	6.64	6.64	191,500
04 Jun 12	6.68000 +0.24	6.79	6.45	6.47	342,600
01 Jun 12	6.44000 -0.32	6.69	6.43	6.60	217,000
31 May 12	6.76000 +0.05	6.81	6.60	6.69	239,200
30 May 12	6.71000 -0.18	6.79	6.68	6.79	117,500
29 May 12	6.89000 +0.16	6.91	6.62	6.83	335,000
25 May 12	6.73000 -0.02	6.79	6.65	6.77	365,800
24 May 12	6.75000 -0.07	6.83	6.69	6.81	240,000
23 May 12	6.82000 +0.03	6.86	6.61	6.70	174,000
22 May 12	6.79000 -0.21	7.08	6.74	7.00	221,000
21 May 12	7.00000 +0.10	7.16	6.85	6.91	260,300
18 May 12	6.90000 -0.20	7.13	6.48	7.11	584,300
17 May 12	7.10000 -0.40	7.50	7.10	7.49	264,800
16 May 12	7.50000 -0.15	7.72	7.46	7.69	330,100
15 May 12	7.65000 -0.08	7.79	7.61	7.70	390,500
14 May 12	7.73000 +0.09	7.77	7.51	7.54	312,800
11 May 12	7.64000 -0.03	7.66	7.47	7.57	497,600
10 May 12	7.67000 +0.34	7.80	7.36	7.37	413,000
09 May 12	7.33000 -0.02	7.39	7.05	7.25	638,200
08 May 12	7.35000 -0.17	7.48	7.27	7.45	211,400
07 May 12	7.52000 +0.08	7.75	7.22	7.39	231,000
04 May 12	7.44000 -0.33	7.75	7.43	7.74	197,900
03 May 12	7.77000 -0.07	7.84	7.66	7.84	490,800
02 May 12	7.84000 +0.34	7.88	7.43	7.43	439,900
01 May 12	7.50000 +0.09	7.84	7.39	7.39	320,600
30 Apr 12	7.41000 -0.12	7.54	7.33	7.51	193,000
27 Apr 12	7.53000 +0.01	7.68	7.29	7.55	303,200
26 Apr 12	7.52000 +0.28	7.55	7.16	7.20	290,200
25 Apr 12	7.24000 +0.14	7.26	7.08	7.17	669,900
24 Apr 12	7.10000 +0.00	7.14	7.04	7.13	173,800
23 Apr 12	7.10000 -0.12	7.21	6.99	7.11	273,200
20 Apr 12	7.22000 -0.17	7.55	7.21	7.53	629,800
19 Apr 12	7.39000 +0.31	7.42	6.99	7.11	453,700
18 Apr 12	7.08000 +0.07	7.12	6.95	6.96	317,800
17 Apr 12	7.01000 +0.15	7.05	6.88	6.93	317,900
16 Apr 12	6.86000 -0.01	6.90	6.75	6.90	73,800
13 Apr 12	6.87000 -0.09	7.00	6.83	6.95	211,900
12 Apr 12	6.96000 +0.11	7.06	6.72	6.84	307,700
11 Apr 12	6.85000 +0.05	6.91	6.81	6.88	157,000
10 Apr 12	6.80000 -0.10	6.91	6.76	6.87	274,100
09 Apr 12	6.90000 -0.03	6.91	6.72	6.79	195,600
05 Apr 12	6.93000 +0.03	6.94	6.80	6.89	102,600
04 Apr 12	6.90000 -0.11	7.00	6.86	6.90	189,000
03 Apr 12	7.01000 +0.00	7.10	6.92	6.99	801,400
02 Apr 12	7.01000 +0.22	7.01	6.65	6.74	501,300
30 Mar 12	6.79000 +0.01	6.88	6.72	6.85	142,900
29 Mar 12	6.78000 +0.12	6.82	6.55	6.59	188,400
28 Mar 12	6.66000 +0.02	6.67	6.55	6.64	139,900
27 Mar 12	6.64000 -0.08	6.76	6.64	6.71	75,000
26 Mar 12	6.72000 +0.02	6.80	6.64	6.76	163,800
23 Mar 12	6.70000 +0.15	6.72	6.50	6.56	122,400
22 Mar 12	6.55000 -0.06	6.61	6.50	6.55	124,200
21 Mar 12	6.61000 +0.00	6.68	6.57	6.62	105,700
20 Mar 12	6.61000 -0.14	6.71	6.57	6.68	195,000
19 Mar 12	6.75000 +0.02	6.83	6.53	6.70	272,300
16 Mar 12	6.73000 +0.02	6.82	6.70	6.73	277,300
15 Mar 12	6.71000 +0.00	6.80	6.68	6.73	185,600
14 Mar 12	6.71000 -0.10	6.81	6.64	6.81	380,600
13 Mar 12	6.81000 -0.14	7.00	6.72	7.00	560,600
12 Mar 12	6.95000 -0.02	7.00	6.80	7.00	296,500
09 Mar 12	6.97000 +0.35	7.40	6.78	7.30	1,719,100
08 Mar 12	6.62000 +0.08	6.66	6.53	6.58	206,200
07 Mar 12	6.54000 +0.09	6.56	6.40	6.47	172,800
06 Mar 12	6.45000 -0.11	6.57	6.40	6.48	369,800
05 Mar 12	6.56000 +0.11	6.64	6.40	6.41	229,400
02 Mar 12	6.45000 +0.10	6.48	6.34	6.35	262,100
01 Mar 12	6.35000 +0.01	6.49	6.33	6.39	165,100
29 Feb 12	6.34000 -0.11	6.55	6.32	6.48	295,800
28 Feb 12	6.45000 -0.11	6.59	6.41	6.54	257,300
27 Feb 12	6.56000 -0.09	6.62	6.45	6.62	130,800
24 Feb 12	6.65000 +0.09	6.72	6.51	6.57	193,700
23 Feb 12	6.56000 +0.21	6.61	6.35	6.35	170,500
22 Feb 12	6.35000 -0.01	6.47	6.30	6.34	155,100
21 Feb 12	6.36000 -0.15	6.50	6.34	6.50	233,700
17 Feb 12	6.51000 +0.04	6.66	6.45	6.51	137,200
16 Feb 12	6.47000 +0.11	6.50	6.30	6.36	184,600
15 Feb 12	6.36000 -0.04	6.46	6.25	6.42	696,000
14 Feb 12	6.40000 -0.23	6.66	6.38	6.61	255,400
13 Feb 12	6.63000 -0.09	6.84	6.57	6.76	197,100
10 Feb 12	6.72000 +0.17	6.74	6.47	6.48	239,600
09 Feb 12	6.55000 -0.06	6.73	6.47	6.65	238,600
08 Feb 12	6.61000 -0.06	6.72	6.42	6.70	254,700
07 Feb 12	6.67000 +0.41	6.72	6.11	6.27	414,000
06 Feb 12	6.26000 -0.39	6.69	6.22	6.61	407,900
03 Feb 12	6.65000 -0.07	6.83	6.44	6.80	675,100
02 Feb 12	6.72000 +0.88	6.96	6.09	6.85	1,871,700
01 Feb 12	5.84000 +0.43	5.98	5.43	5.46	415,700
31 Jan 12	5.41000 +0.02	5.48	5.35	5.44	104,900
30 Jan 12	5.39000 -0.06	5.54	5.37	5.41	250,600
27 Jan 12	5.45000 -0.01	5.50	5.35	5.42	128,600
26 Jan 12	5.46000 -0.09	5.71	5.41	5.59	246,200
25 Jan 12	5.55000 +0.15	5.60	5.35	5.42	217,600
24 Jan 12	5.40000 +0.06	5.43	5.30	5.32	153,600
23 Jan 12	5.34000 -0.09	5.54	5.31	5.45	190,300
20 Jan 12	5.43000 +0.03	5.53	5.35	5.37	252,200
19 Jan 12	5.40000 -0.09	5.50	5.24	5.50	324,500
18 Jan 12	5.49000 +0.07	5.53	5.37	5.41	225,500
17 Jan 12	5.42000 -0.01	5.70	5.39	5.49	262,300
13 Jan 12	5.43000 +0.07	5.46	5.20	5.29	302,800
12 Jan 12	5.36000 -0.04	5.45	5.33	5.41	149,100
11 Jan 12	5.40000 +0.09	5.47	5.30	5.31	220,400
10 Jan 12	5.31000 +0.03	5.37	5.28	5.32	160,900
09 Jan 12	5.28000 +0.06	5.32	5.22	5.23	221,200
06 Jan 12	5.22000 -0.14	5.47	5.22	5.37	306,800
05 Jan 12	5.36000 +0.02	5.42	5.27	5.32	137,000
04 Jan 12	5.34000 -0.01	5.43	5.23	5.31	238,600
03 Jan 12	5.35000 -0.11	5.63	5.32	5.57	254,100
30 Dec 11	5.46000 +0.09	5.48	5.35	5.37	325,500
29 Dec 11	5.37000 +0.13	5.49	5.24	5.26	185,500
28 Dec 11	5.24000 -0.15	5.39	5.21	5.39	289,900
27 Dec 11	5.39000 +0.03	5.42	5.33	5.33	110,000
23 Dec 11	5.36000 -0.03	5.38	5.29	5.38	143,600
22 Dec 11	5.39000 +0.00	5.46	5.36	5.41	140,300
21 Dec 11	5.39000 -0.13	5.55	5.25	5.52	366,700
20 Dec 11	5.52000 +0.30	5.55	5.28	5.34	337,900
19 Dec 11	5.22000 -0.28	5.53	5.17	5.52	309,100
16 Dec 11	5.50000 +0.00	5.64	5.37	5.50	305,400
15 Dec 11	5.50000 +0.05	5.52	5.30	5.52	211,700
14 Dec 11	5.45000 +0.06	5.55	5.28	5.35	216,200
13 Dec 11	5.39000 -0.11	5.68	5.35	5.55	254,600
12 Dec 11	5.50000 -0.18	5.62	5.48	5.59	286,500
09 Dec 11	5.68000 +0.07	5.81	5.61	5.64	216,200
08 Dec 11	5.61000 -0.38	5.97	5.61	5.94	192,400
07 Dec 11	5.99000 +0.12	6.01	5.71	5.85	182,700
06 Dec 11	5.87000 -0.26	6.11	5.86	6.11	200,900
05 Dec 11	6.13000 +0.15	6.20	6.00	6.10	228,100
02 Dec 11	5.98000 +0.00	6.20	5.93	6.05	178,000
01 Dec 11	5.98000 -0.16	6.14	5.83	6.10	206,400
30 Nov 11	6.14000 +0.29	6.33	5.95	6.14	1,595,400
29 Nov 11	5.85000 +0.00	5.88	5.70	5.84	298,400
28 Nov 11	5.85000 +0.62	5.86	5.40	5.46	387,800
25 Nov 11	5.23000 -0.21	5.47	5.15	5.42	147,100
23 Nov 11	5.44000 -0.25	5.68	5.41	5.62	198,900
22 Nov 11	5.69000 +0.12	5.79	5.55	5.55	310,700
21 Nov 11	5.57000 -0.05	5.64	5.46	5.49	240,200
18 Nov 11	5.62000 +0.10	5.71	5.45	5.49	322,000
17 Nov 11	5.52000 -0.02	5.62	5.45	5.56	298,800
16 Nov 11	5.54000 +0.04	5.72	5.38	5.42	327,700
15 Nov 11	5.50000 +0.16	5.55	5.26	5.33	349,200
14 Nov 11	5.34000 -0.24	5.57	5.22	5.53	428,500
11 Nov 11	5.58000 +0.44	5.64	5.14	5.20	332,100
10 Nov 11	5.14000 -0.23	5.46	5.05	5.46	764,800
09 Nov 11	5.37000 -0.42	5.69	5.33	5.62	1,089,400
08 Nov 11	5.79000 -0.65	6.38	5.75	6.38	659,400
07 Nov 11	6.44000 +0.00	6.50	6.17	6.40	309,200
04 Nov 11	6.44000 -0.16	6.52	6.17	6.52	350,800
03 Nov 11	6.60000 +0.35	6.62	6.23	6.36	267,400
02 Nov 11	6.25000 +0.04	6.39	6.15	6.34	301,200
01 Nov 11	6.21000 -0.29	6.37	6.06	6.26	320,200
31 Oct 11	6.50000 -0.34	6.77	6.50	6.72	243,200
28 Oct 11	6.84000 +0.16	6.92	6.65	6.66	530,500
27 Oct 11	6.68000 +0.14	6.80	6.58	6.80	414,400
26 Oct 11	6.54000 +0.23	6.61	6.19	6.45	370,200
25 Oct 11	6.31000 -0.14	6.48	6.30	6.45	203,900
24 Oct 11	6.45000 +0.10	6.46	6.16	6.35	453,600
21 Oct 11	6.35000 +0.24	6.36	6.13	6.26	226,300
20 Oct 11	6.11000 -0.16	6.47	6.02	6.27	221,500
19 Oct 11	6.27000 -0.24	6.74	6.25	6.48	190,600
18 Oct 11	6.51000 +0.01	6.59	6.31	6.49	309,200
17 Oct 11	6.50000 -0.49	6.99	6.43	6.90	419,100
14 Oct 11	6.99000 +0.05	7.05	6.88	7.05	279,800
13 Oct 11	6.94000 -0.03	7.04	6.85	6.90	264,200
12 Oct 11	6.97000 +0.24	7.04	6.59	6.78	421,400
11 Oct 11	6.73000 +0.15	6.79	6.47	6.50	363,100
10 Oct 11	6.58000 +0.10	6.81	6.43	6.60	414,900
07 Oct 11	6.48000 -0.26	6.77	6.41	6.77	553,400
06 Oct 11	6.74000 +0.51	6.76	6.19	6.19	307,300
05 Oct 11	6.23000 -0.01	6.27	6.05	6.24	273,600
04 Oct 11	6.24000 +0.49	6.24	5.61	5.61	544,900
03 Oct 11	5.75000 -0.61	6.42	5.75	6.31	494,100
30 Sep 11	6.36000 -0.01	6.68	6.09	6.26	385,900
29 Sep 11	6.37000 +0.28	6.38	6.09	6.27	342,800
28 Sep 11	6.09000 +0.28	6.49	5.89	5.89	382,200
27 Sep 11	5.81000 +0.20	5.92	5.69	5.75	234,500
26 Sep 11	5.61000 +0.03	5.65	5.31	5.65	134,600
23 Sep 11	5.58000 +0.18	5.60	5.33	5.41	340,800
22 Sep 11	5.40000 -0.85	6.01	5.33	5.90	369,800
21 Sep 11	6.25000 +0.18	6.31	6.08	6.08	248,400
20 Sep 11	6.07000 +0.03	6.25	5.85	6.08	266,200
19 Sep 11	6.04000 +0.01	6.15	5.77	5.89	162,100
16 Sep 11	6.03000 +0.06	6.04	5.81	6.02	257,800
15 Sep 11	5.97000 +0.09	5.99	5.75	5.95	117,200
14 Sep 11	5.88000 +0.08	5.98	5.73	5.87	223,700
13 Sep 11	5.80000 +0.26	5.85	5.48	5.57	134,900
12 Sep 11	5.54000 +0.04	5.68	5.38	5.42	101,900
09 Sep 11	5.50000 -0.32	5.83	5.37	5.75	252,600
08 Sep 11	5.82000 -0.34	6.22	5.78	6.12	164,000
07 Sep 11	6.16000 +0.38	6.18	5.83	5.88	202,900
06 Sep 11	5.78000 +0.00	5.84	5.56	5.57	160,100
02 Sep 11	5.78000 -0.31	6.35	5.70	5.95	215,800
01 Sep 11	6.09000 -0.24	6.58	6.03	6.37	222,200
31 Aug 11	6.33000 -0.03	6.62	6.21	6.49	211,800
30 Aug 11	6.36000 -0.04	6.41	5.90	6.34	166,700
29 Aug 11	6.40000 +0.28	6.41	6.04	6.17	154,900
26 Aug 11	6.12000 +0.24	6.12	5.73	5.85	148,500
25 Aug 11	5.88000 -0.41	6.34	5.86	6.34	159,800
24 Aug 11	6.29000 +0.21	6.32	5.88	6.05	159,900
23 Aug 11	6.08000 +0.38	6.15	5.60	5.74	273,700
22 Aug 11	5.70000 -0.27	6.18	5.56	6.15	280,900
19 Aug 11	5.97000 +0.27	6.04	5.59	5.59	388,900
18 Aug 11	5.70000 -0.40	5.97	5.70	5.83	350,300
17 Aug 11	6.10000 +0.08	6.24	5.98	6.09	255,700
16 Aug 11	6.02000 +0.00	6.18	5.84	5.93	465,400
15 Aug 11	6.02000 +0.33	6.02	5.81	5.81	257,600
12 Aug 11	5.69000 +0.14	5.84	5.27	5.60	288,100
11 Aug 11	5.55000 +0.03	5.70	5.32	5.52	468,300
10 Aug 11	5.52000 -0.47	5.95	5.45	5.68	571,700
09 Aug 11	5.99000 +0.55	5.99	5.25	5.61	548,600
08 Aug 11	5.44000 -0.57	5.87	5.00	5.06	556,300
05 Aug 11	6.01000 -0.12	6.39	5.55	6.21	565,400
04 Aug 11	6.13000 -0.58	6.66	6.12	6.63	305,600
03 Aug 11	6.71000 -0.37	7.08	6.60	7.08	260,300
02 Aug 11	7.08000 -0.04	7.24	7.02	7.06	286,900
01 Aug 11	7.12000 -0.06	7.35	6.99	7.27	339,300
29 Jul 11	7.18000 -0.03	7.24	6.83	7.09	222,400
28 Jul 11	7.21000 +0.12	7.29	7.00	7.07	232,700
27 Jul 11	7.09000 -0.20	7.37	7.05	7.30	519,000
26 Jul 11	7.29000 +0.12	7.39	7.13	7.19	242,000
25 Jul 11	7.17000 -0.12	7.29	7.13	7.17	200,700
22 Jul 11	7.29000 -0.17	7.44	7.20	7.43	304,700
21 Jul 11	7.46000 +0.67	7.53	6.81	6.81	682,900
20 Jul 11	6.79000 +0.02	6.87	6.41	6.76	188,100
19 Jul 11	6.77000 +0.38	6.78	6.39	6.45	167,600
18 Jul 11	6.39000 -0.38	6.79	6.34	6.73	149,700
15 Jul 11	6.77000 +0.23	6.84	6.55	6.56	149,500
14 Jul 11	6.54000 -0.04	6.76	6.53	6.57	145,400
13 Jul 11	6.58000 -0.06	6.88	6.50	6.67	161,200
12 Jul 11	6.64000 +0.04	6.87	6.57	6.59	121,800
11 Jul 11	6.60000 -0.32	6.94	6.55	6.76	166,600
08 Jul 11	6.92000 +0.06	6.97	6.58	6.79	154,300
07 Jul 11	6.86000 +0.30	7.00	6.62	6.62	387,100
06 Jul 11	6.56000 +0.03	6.65	6.46	6.50	291,300
05 Jul 11	6.53000 +0.03	6.60	6.42	6.49	230,200
01 Jul 11	6.50000 +0.01	6.61	6.39	6.49	297,300
30 Jun 11	6.49000 -0.07	6.66	6.30	6.56	269,000
29 Jun 11	6.56000 -0.14	6.73	6.54	6.73	273,600
28 Jun 11	6.70000 +0.01	6.78	6.54	6.71	257,900
27 Jun 11	6.69000 +0.07	6.81	6.60	6.64	219,300
24 Jun 11	6.62000 -0.13	6.74	6.52	6.74	480,900
23 Jun 11	6.75000 +0.07	6.78	6.46	6.61	170,500
22 Jun 11	6.68000 -0.46	7.12	6.64	7.08	253,300
21 Jun 11	7.14000 +0.30	7.23	6.75	6.88	235,300
20 Jun 11	6.84000 +0.20	6.99	6.42	6.60	343,100
17 Jun 11	6.64000 +0.15	6.76	6.50	6.53	515,800
16 Jun 11	6.49000 -0.31	6.84	6.47	6.78	617,000
15 Jun 11	6.80000 -0.23	7.07	6.69	6.98	321,800
14 Jun 11	7.03000 -0.09	7.27	6.93	7.18	517,800
13 Jun 11	7.12000 +0.04	7.23	7.03	7.13	279,000
10 Jun 11	7.08000 -0.25	7.42	7.00	7.28	367,500
09 Jun 11	7.33000 +0.11	7.44	7.01	7.26	238,300
08 Jun 11	7.22000 -0.16	7.45	7.22	7.35	268,900
07 Jun 11	7.38000 +0.04	7.54	7.27	7.40	320,300
06 Jun 11	7.34000 -0.22	7.62	7.30	7.46	490,200
03 Jun 11	7.56000 -0.28	7.80	7.55	7.67	536,100
02 Jun 11	7.84000 +0.42	7.85	7.38	7.44	554,900
01 Jun 11	7.42000 -0.23	7.68	7.37	7.66	351,700
31 May 11	7.65000 +0.33	7.68	7.36	7.38	448,900
27 May 11	7.32000 -0.17	7.49	7.21	7.49	235,500
26 May 11	7.49000 +0.12	7.50	7.17	7.36	241,200
25 May 11	7.37000 +0.33	7.42	7.01	7.01	554,300
24 May 11	7.04000 +0.04	7.24	7.04	7.08	425,000
23 May 11	7.00000 -0.41	7.34	6.90	7.24	480,100
20 May 11	7.41000 -0.21	7.78	7.22	7.53	453,400
19 May 11	7.62000 +0.21	7.64	7.34	7.44	359,100
18 May 11	7.41000 -0.05	7.61	7.32	7.51	400,400
17 May 11	7.46000 +0.47	7.60	6.85	6.98	682,300
16 May 11	6.99000 +0.01	7.22	6.95	7.03	716,300
13 May 11	6.97500 +0.05	7.00	6.84	6.93	271,000
12 May 11	6.93000 -0.20	7.10	6.68	7.10	493,000
11 May 11	7.13000 -0.11	7.28	7.04	7.20	549,300
10 May 11	7.24000 +0.49	7.40	6.78	6.78	1,275,300
09 May 11	6.75000 +0.24	7.12	6.57	6.57	607,300
06 May 11	6.51000 +0.16	6.68	6.36	6.50	660,500
05 May 11	6.35000 -0.25	6.52	6.17	6.42	953,200
04 May 11	6.60000 +0.65	6.80	5.76	5.76	2,228,100
03 May 11	5.95000 +1.43	6.18	4.78	4.91	4,100,000
02 May 11	4.52000 -0.09	4.72	4.52	4.64	240,000
29 Apr 11	4.61000 +0.17	4.61	4.44	4.46	165,000
28 Apr 11	4.44000 +0.18	4.46	4.26	4.26	110,000
27 Apr 11	4.26000 -0.16	4.41	4.25	4.40	127,000
26 Apr 11	4.42000 +0.22	4.43	4.21	4.21	160,900
25 Apr 11	4.20500 -0.01	4.25	4.19	4.20	90,700
21 Apr 11	4.21000 -0.05	4.34	4.20	4.31	142,800
20 Apr 11	4.26000 +0.05	4.34	4.25	4.26	59,800
19 Apr 11	4.21000 -0.13	4.34	4.19	4.33	310,600
18 Apr 11	4.34000 -0.27	4.55	4.31	4.55	107,200
15 Apr 11	4.61000 +0.08	4.69	4.52	4.52	165,000
14 Apr 11	4.53000 +0.03	4.58	4.30	4.45	91,800
13 Apr 11	4.50000 -0.11	4.62	4.42	4.62	148,700
12 Apr 11	4.61000 -0.09	4.70	4.60	4.65	152,400
11 Apr 11	4.70000 +0.10	4.72	4.57	4.58	246,300
08 Apr 11	4.60000 -0.10	4.76	4.54	4.73	169,500
07 Apr 11	4.70000 -0.01	4.72	4.54	4.71	234,700
06 Apr 11	4.71000 +0.03	4.78	4.68	4.70	173,800
05 Apr 11	4.68000 -0.15	4.81	4.64	4.80	219,800
04 Apr 11	4.83000 +0.32	4.83	4.53	4.53	290,600
01 Apr 11	4.51000 -0.16	4.79	4.45	4.70	235,000
31 Mar 11	4.67000 +0.15	4.71	4.50	4.53	302,000
30 Mar 11	4.52000 +0.18	4.55	4.25	4.34	183,500
29 Mar 11	4.34000 -0.05	4.41	4.29	4.40	238,400
28 Mar 11	4.39000 -0.09	4.56	4.36	4.50	148,800
25 Mar 11	4.48000 +0.00	4.59	4.30	4.50	220,600
24 Mar 11	4.48000 +0.24	4.49	4.25	4.28	247,700
23 Mar 11	4.24000 -0.04	4.31	4.10	4.29	277,900
22 Mar 11	4.28000 +0.16	4.29	4.11	4.11	227,300
21 Mar 11	4.12000 -0.03	4.30	4.07	4.23	235,500
18 Mar 11	4.15000 -0.05	4.23	4.06	4.23	632,400
17 Mar 11	4.20000 +0.00	4.27	4.15	4.27	447,000
16 Mar 11	4.20000 -0.05	4.28	4.12	4.19	688,800
15 Mar 11	4.25000 -0.10	4.27	4.10	4.16	541,000
14 Mar 11	4.35000 -0.21	4.57	4.35	4.48	438,000
11 Mar 11	4.56000 -0.03	4.75	4.40	4.49	779,200
10 Mar 11	4.59000 -0.03	4.63	4.51	4.54	429,900
09 Mar 11	4.62000 +0.22	4.63	4.42	4.42	282,000
08 Mar 11	4.40000 +0.13	4.40	4.24	4.30	503,500
07 Mar 11	4.27000 +0.01	4.30	4.24	4.30	469,200
04 Mar 11	4.26000 -0.01	4.30	4.20	4.28	396,100
03 Mar 11	4.27000 +0.12	4.29	4.19	4.19	550,200
02 Mar 11	4.15000 -0.09	4.25	4.12	4.22	420,600
01 Mar 11	4.24000 +0.02	4.32	4.22	4.23	330,100
28 Feb 11	4.22000 -0.01	4.25	4.20	4.25	1,115,100
25 Feb 11	4.23000 -0.02	4.32	4.21	4.25	574,800
24 Feb 11	4.25000 -0.06	4.35	4.21	4.25	678,700
23 Feb 11	4.31000 -0.22	4.62	4.20	4.52	755,000
22 Feb 11	4.53000 -0.12	4.64	4.50	4.60	352,500
18 Feb 11	4.65000 -0.01	4.71	4.61	4.69	347,200
17 Feb 11	4.66000 -0.01	4.71	4.59	4.67	377,700
16 Feb 11	4.67000 -0.02	4.72	4.64	4.70	130,300
15 Feb 11	4.69000 -0.03	4.73	4.64	4.71	279,200
14 Feb 11	4.72000 -0.06	4.87	4.71	4.80	250,400
11 Feb 11	4.78000 +0.13	4.80	4.64	4.65	572,600
10 Feb 11	4.65000 -0.01	4.67	4.64	4.65	279,100
09 Feb 11	4.66000 +0.00	4.70	4.62	4.65	526,200
08 Feb 11	4.66000 +0.01	4.72	4.61	4.66	543,700
07 Feb 11	4.65000 +0.02	4.75	4.61	4.62	360,500
04 Feb 11	4.63000 -0.09	4.72	4.51	4.71	312,000
03 Feb 11	4.72000 -0.19	4.99	4.72	4.92	440,200
02 Feb 11	4.91000 -0.19	5.11	4.87	5.10	358,700
01 Feb 11	5.10000 -0.08	5.16	4.66	5.10	571,600
31 Jan 11	5.18000 +0.07	5.25	5.03	5.13	369,800
28 Jan 11	5.11000 -0.04	5.17	5.07	5.12	277,700
27 Jan 11	5.15000 +0.17	5.17	4.94	4.95	292,000
26 Jan 11	4.98000 +0.02	4.99	4.90	4.99	231,200
25 Jan 11	4.96000 -0.05	4.99	4.91	4.96	277,900
24 Jan 11	5.00500 +0.02	5.05	4.94	5.00	352,500
21 Jan 11	4.99000 +0.00	5.03	4.94	5.02	298,400
20 Jan 11	4.99000 +0.03	5.03	4.87	4.91	335,900
19 Jan 11	4.96000 -0.12	5.07	4.88	5.07	200,900
18 Jan 11	5.08250 -0.02	5.10	5.00	5.10	317,100
14 Jan 11	5.10000 -0.08	5.25	5.06	5.19	159,100
13 Jan 11	5.18000 -0.08	5.27	5.16	5.25	114,500
12 Jan 11	5.26000 +0.05	5.27	5.17	5.23	98,700
11 Jan 11	5.21000 +0.16	5.25	5.02	5.05	194,400
10 Jan 11	5.05000 -0.12	5.15	5.01	5.15	848,500
07 Jan 11	5.17000 -0.23	5.40	5.11	5.40	396,800
06 Jan 11	5.40000 -0.10	5.52	5.31	5.50	218,900
05 Jan 11	5.50000 +0.11	5.51	5.31	5.36	217,900
04 Jan 11	5.38750 +0.05	5.45	5.34	5.35	227,800
03 Jan 11	5.34000 +0.11	5.44	5.28	5.28	270,700
31 Dec 10	5.23000 -0.02	5.29	5.11	5.25	260,100
30 Dec 10	5.25000 -0.04	5.33	5.25	5.30	101,700
29 Dec 10	5.29000 +0.15	5.37	5.14	5.14	171,200
28 Dec 10	5.14000 +0.02	5.18	5.11	5.14	163,500
27 Dec 10	5.12000 -0.04	5.16	5.07	5.16	122,700
23 Dec 10	5.16000 +0.06	5.18	5.06	5.10	171,300
22 Dec 10	5.10000 +0.00	5.12	5.05	5.10	138,600
21 Dec 10	5.10000 +0.02	5.15	5.05	5.08	124,400
20 Dec 10	5.08000 +0.03	5.12	4.99	5.05	287,200
17 Dec 10	5.05000 -0.05	5.12	4.98	5.12	497,100
16 Dec 10	5.10000 +0.08	5.12	5.02	5.02	288,900
15 Dec 10	5.02000 -0.07	5.14	5.00	5.11	302,200
14 Dec 10	5.09000 -0.13	5.21	4.99	5.21	365,100
13 Dec 10	5.22000 +0.22	5.29	4.95	5.00	444,200
10 Dec 10	5.00000 +0.45	5.09	4.50	4.54	761,200
09 Dec 10	4.55000 -0.01	4.63	4.54	4.57	359,200
08 Dec 10	4.56000 +0.04	4.62	4.53	4.55	207,200
07 Dec 10	4.52000 +0.02	4.62	4.50	4.54	235,200
06 Dec 10	4.50000 -0.04	4.57	4.47	4.52	283,100
03 Dec 10	4.54000 +0.00	4.54	4.41	4.51	629,100
02 Dec 10	4.54000 +0.05	4.70	4.49	4.51	372,000
01 Dec 10	4.49000 +0.45	4.51	4.08	4.11	892,300
30 Nov 10	4.04000 -0.05	4.12	4.00	4.05	278,900
29 Nov 10	4.09000 +0.00	4.11	4.02	4.07	215,300
26 Nov 10	4.09000 -0.09	4.18	4.06	4.17	125,000
24 Nov 10	4.18000 +0.03	4.23	4.15	4.19	222,500
23 Nov 10	4.15000 -0.11	4.25	4.10	4.19	333,100
22 Nov 10	4.26000 +0.00	4.27	4.13	4.26	207,400
19 Nov 10	4.26000 -0.05	4.31	4.21	4.31	195,500
18 Nov 10	4.31000 +0.17	4.31	4.14	4.18	475,300
17 Nov 10	4.14000 -0.13	4.37	4.12	4.30	465,200
16 Nov 10	4.27000 -0.12	4.49	4.25	4.38	398,700
15 Nov 10	4.39000 +0.04	4.73	4.38	4.42	300,800
12 Nov 10	4.35000 -0.09	4.44	4.31	4.40	194,600
11 Nov 10	4.44000 -0.06	4.50	4.43	4.47	193,300
10 Nov 10	4.50000 +0.10	4.50	4.40	4.40	281,200
09 Nov 10	4.40000 -0.21	4.67	4.40	4.61	370,100
08 Nov 10	4.61000 +0.07	4.62	4.46	4.55	350,600
05 Nov 10	4.54000 +0.00	4.65	4.46	4.59	526,800
04 Nov 10	4.54000 +0.12	4.64	4.50	4.54	762,800
03 Nov 10	4.42000 +0.22	4.49	4.34	4.49	1,298,400
02 Nov 10	4.20000 -1.43	4.58	4.01	4.51	4,416,000
01 Nov 10	5.63000 +0.00	5.71	5.50	5.71	330,100
29 Oct 10	5.63000 +0.13	5.71	5.46	5.49	468,800
28 Oct 10	5.50000 -0.13	5.67	5.45	5.66	283,000
27 Oct 10	5.63000 -0.07	5.70	5.50	5.69	300,800
26 Oct 10	5.70000 -0.06	5.78	5.62	5.72	246,300
25 Oct 10	5.76000 +0.04	5.88	5.74	5.78	115,600
22 Oct 10	5.72000 -0.07	5.88	5.69	5.83	110,200
21 Oct 10	5.79000 +0.08	5.84	5.68	5.77	200,400
20 Oct 10	5.71000 +0.05	5.85	5.66	5.71	184,000
19 Oct 10	5.66000 -0.20	5.89	5.62	5.81	332,300
18 Oct 10	5.86000 +0.02	5.91	5.80	5.91	168,400
15 Oct 10	5.84000 -0.09	6.09	5.81	6.00	315,400
14 Oct 10	5.93000 +0.07	5.96	5.76	5.87	365,500
13 Oct 10	5.86000 +0.14	5.93	5.64	5.77	263,700
12 Oct 10	5.72000 +0.11	5.81	5.48	5.61	369,100
11 Oct 10	5.61000 +0.24	5.67	5.35	5.38	271,400
08 Oct 10	5.37000 +0.12	5.39	5.20	5.27	170,300
07 Oct 10	5.25000 +0.06	5.29	5.19	5.22	199,100
06 Oct 10	5.19000 -0.11	5.29	5.14	5.25	214,000
05 Oct 10	5.30000 +0.02	5.39	5.14	5.37	445,500
04 Oct 10	5.28000 +0.17	5.35	5.11	5.11	358,700
01 Oct 10	5.11000 -0.05	5.24	5.10	5.22	302,900
30 Sep 10	5.16000 -0.02	5.28	5.10	5.25	449,800
29 Sep 10	5.18000 +0.18	5.30	5.06	5.06	701,800
28 Sep 10	5.00000 -0.02	5.21	4.95	5.05	661,800
27 Sep 10	5.02000 -0.19	5.25	5.02	5.23	355,600
24 Sep 10	5.21000 +0.13	5.23	5.07	5.17	305,400
23 Sep 10	5.08000 -0.13	5.20	5.03	5.20	534,800
22 Sep 10	5.21000 -0.02	5.45	5.12	5.20	651,500
21 Sep 10	5.23000 +0.51	5.28	4.72	4.72	1,701,700
20 Sep 10	4.72000 +0.11	4.78	4.59	4.61	759,100
17 Sep 10	4.61250 -0.29	4.97	4.53	4.97	882,600
16 Sep 10	4.90000 -0.19	5.12	4.90	5.09	213,800
15 Sep 10	5.09000 -0.10	5.16	5.05	5.15	147,300
14 Sep 10	5.19000 -0.02	5.23	5.08	5.20	177,000
13 Sep 10	5.21000 +0.16	5.26	5.08	5.12	353,000
10 Sep 10	5.05000 +0.03	5.10	5.01	5.01	177,200
09 Sep 10	5.02000 +0.08	5.06	4.92	5.02	135,400
08 Sep 10	4.94000 +0.01	5.06	4.89	4.96	176,200
07 Sep 10	4.93000 -0.14	5.07	4.92	5.06	152,500
03 Sep 10	5.07000 +0.02	5.13	4.80	5.13	306,900
02 Sep 10	5.05000 -0.10	5.13	4.98	5.13	220,600
01 Sep 10	5.15000 +0.30	5.16	4.86	4.95	305,300
31 Aug 10	4.85000 -0.19	5.05	4.75	5.05	515,000
30 Aug 10	5.04000 -0.07	5.18	5.02	5.05	250,500
27 Aug 10	5.11000 +0.16	5.11	4.95	5.00	343,200
26 Aug 10	4.95000 -0.04	5.09	4.90	5.00	519,500
25 Aug 10	4.99000 +0.30	5.01	4.72	4.74	455,300
24 Aug 10	4.69000 -0.03	4.76	4.58	4.64	494,700
23 Aug 10	4.72000 +0.17	4.74	4.58	4.58	255,200
20 Aug 10	4.55000 -0.06	4.72	4.50	4.57	368,800
19 Aug 10	4.61000 -0.15	4.84	4.55	4.72	383,900
18 Aug 10	4.76000 -0.06	4.84	4.72	4.80	273,600
17 Aug 10	4.82000 +0.20	4.97	4.62	4.69	442,900
16 Aug 10	4.62000 +0.00	4.68	4.50	4.57	444,000
13 Aug 10	4.62000 -0.07	4.70	4.60	4.65	255,700
12 Aug 10	4.69000 -0.01	4.75	4.52	4.62	330,500
11 Aug 10	4.70000 -0.27	4.92	4.66	4.82	781,200
10 Aug 10	4.97000 +0.14	5.05	4.70	4.77	1,584,000
09 Aug 10	4.83000 +0.29	4.89	4.49	4.54	1,498,100
06 Aug 10	4.54000 +0.30	4.57	4.22	4.28	1,723,900
05 Aug 10	4.24000 +0.07	4.26	4.12	4.22	1,647,800
04 Aug 10	4.17000 +0.00	4.25	4.15	4.25	698,400
03 Aug 10	4.17000 -0.13	4.39	4.15	4.34	1,136,000
02 Aug 10	4.30000 +0.05	4.55	4.21	4.55	2,663,000
30 Jul 10	4.25000 -2.01	5.75	4.25	5.54	5,100,700
29 Jul 10	6.26000 +0.01	6.44	6.15	6.34	194,600
28 Jul 10	6.25000 -0.21	6.55	6.19	6.47	270,600
27 Jul 10	6.46000 -0.03	6.62	6.46	6.56	197,300
26 Jul 10	6.49000 -0.01	6.57	6.32	6.57	273,600
23 Jul 10	6.50000 -0.15	6.60	6.23	6.60	290,100
22 Jul 10	6.65000 +0.01	6.75	6.54	6.72	559,500
21 Jul 10	6.64000 +0.18	6.74	6.46	6.52	308,900
20 Jul 10	6.46000 +0.20	6.46	6.16	6.16	199,500
19 Jul 10	6.26000 -0.09	6.42	6.24	6.35	313,300
16 Jul 10	6.35000 -0.14	6.46	6.32	6.41	295,300
15 Jul 10	6.49000 +0.08	6.53	6.27	6.40	248,700
14 Jul 10	6.41000 +0.15	6.43	6.12	6.21	165,900
13 Jul 10	6.26000 +0.34	6.26	5.87	6.02	356,500
12 Jul 10	5.92000 -0.09	6.10	5.85	6.00	734,300
09 Jul 10	6.01000 +0.15	6.01	5.81	5.88	145,600
08 Jul 10	5.86000 +0.39	5.88	5.46	5.53	300,600
07 Jul 10	5.47000 +0.23	5.51	5.17	5.24	506,300
06 Jul 10	5.24000 -0.19	5.54	5.21	5.49	547,200
02 Jul 10	5.43000 +0.22	5.43	5.21	5.25	434,400
01 Jul 10	5.21000 -0.03	5.29	5.03	5.26	517,200
30 Jun 10	5.24000 -0.01	5.56	5.17	5.23	593,100
29 Jun 10	5.25000 -0.59	5.73	5.19	5.72	846,200
28 Jun 10	5.84000 +0.11	5.95	5.65	5.71	288,100
25 Jun 10	5.73000 -0.03	5.91	5.68	5.80	1,014,600
24 Jun 10	5.76000 -0.21	5.97	5.76	5.95	220,500
23 Jun 10	5.97000 -0.13	6.16	5.93	6.09	380,600
22 Jun 10	6.10000 -0.22	6.41	6.07	6.36	304,600
21 Jun 10	6.32000 -0.21	6.68	6.29	6.64	191,400
18 Jun 10	6.53000 -0.29	6.94	6.52	6.87	337,900
17 Jun 10	6.82000 +0.17	6.86	6.68	6.72	272,400
16 Jun 10	6.65000 -0.22	6.84	6.63	6.82	175,400
15 Jun 10	6.87000 -0.07	7.00	6.74	6.96	310,200
14 Jun 10	6.94000 +0.03	7.06	6.88	6.96	208,300
11 Jun 10	6.91000 +0.13	6.91	6.50	6.73	215,500
10 Jun 10	6.78500 +0.23	6.80	6.56	6.69	538,300
09 Jun 10	6.55000 +0.04	6.79	6.43	6.54	542,800
08 Jun 10	6.51000 +0.48	6.53	6.03	6.03	639,200
07 Jun 10	6.03000 +0.03	6.20	5.97	6.01	404,500
04 Jun 10	6.00000 -0.30	6.20	5.99	6.06	272,400
03 Jun 10	6.30000 -0.14	6.45	6.19	6.41	295,600
02 Jun 10	6.44000 +0.48	6.49	5.74	6.02	952,300
01 Jun 10	5.96000 -0.53	6.47	5.94	6.42	226,700
28 May 10	6.49000 -0.14	6.66	6.42	6.56	174,300
27 May 10	6.63000 +0.28	6.64	6.35	6.48	278,100
26 May 10	6.35000 +0.07	6.47	6.28	6.31	287,600
25 May 10	6.28000 -0.17	6.30	6.00	6.30	242,400
24 May 10	6.45000 -0.10	6.65	6.43	6.57	171,700
21 May 10	6.55000 -0.31	7.00	6.50	6.72	571,500
20 May 10	6.86000 -0.42	7.15	6.75	7.15	341,800
19 May 10	7.28000 +0.19	7.35	6.96	7.04	528,600
18 May 10	7.09000 -0.08	7.45	7.00	7.25	234,700
17 May 10	7.17000 +0.07	7.43	7.00	7.18	337,600
14 May 10	7.10000 -0.45	7.58	7.09	7.50	313,300
13 May 10	7.55000 -0.30	8.29	7.50	7.88	309,300
12 May 10	7.85000 +0.36	7.92	7.52	7.56	336,500
11 May 10	7.49000 -0.03	7.54	7.37	7.40	311,200
10 May 10	7.52000 +0.20	7.68	7.43	7.65	428,500
07 May 10	7.32000 -0.47	7.79	7.27	7.79	647,400
06 May 10	7.79000 -0.06	7.90	7.30	7.78	528,700
05 May 10	7.85000 +0.13	8.00	7.56	7.71	636,200
04 May 10	7.72000 -0.68	8.30	7.70	8.30	759,800
03 May 10	8.40000 -0.55	8.96	8.22	8.96	856,600
30 Apr 10	8.95000 -0.25	9.07	7.84	8.44	800,700
29 Apr 10	9.20000 +0.14	9.28	9.07	9.10	170,900
28 Apr 10	9.06000 -0.03	9.19	8.96	9.10	290,400
27 Apr 10	9.09000 -0.32	9.43	9.06	9.40	190,000
26 Apr 10	9.41000 +0.03	9.50	9.34	9.40	157,500
23 Apr 10	9.38000 +0.13	9.42	9.12	9.31	180,600
22 Apr 10	9.25000 -0.06	9.25	9.06	9.18	119,000
21 Apr 10	9.31000 -0.13	9.46	9.20	9.40	114,100
20 Apr 10	9.44000 +0.10	9.48	9.32	9.35	218,600
19 Apr 10	9.34000 -0.03	9.46	9.14	9.33	288,900
16 Apr 10	9.37000 -0.22	9.84	9.35	9.60	343,700
15 Apr 10	9.59000 +0.13	9.67	9.43	9.46	153,400
14 Apr 10	9.46000 +0.33	9.46	9.10	9.13	164,200
13 Apr 10	9.13000 +0.11	9.16	8.87	8.98	103,900
12 Apr 10	9.02000 -0.12	9.27	8.99	9.14	128,000
09 Apr 10	9.14000 +0.04	9.25	9.00	9.08	237,400
08 Apr 10	9.10000 -0.05	9.25	9.04	9.11	384,800
07 Apr 10	9.15000 -0.29	9.44	9.00	9.37	683,600
06 Apr 10	9.44000 +0.60	9.46	8.58	8.75	704,900
05 Apr 10	8.84000 +0.35	8.84	8.49	8.49	213,000
01 Apr 10	8.49000 +0.50	8.50	7.90	8.04	312,400
31 Mar 10	7.99000 -0.22	8.22	7.97	8.13	269,800
30 Mar 10	8.21000 -0.06	8.50	8.09	8.29	200,400
29 Mar 10	8.27000 +0.08	8.29	8.11	8.18	182,700
26 Mar 10	8.19000 -0.16	8.54	8.19	8.35	237,100
25 Mar 10	8.35000 -0.02	8.68	8.26	8.43	328,600
24 Mar 10	8.37000 -0.28	8.66	8.35	8.61	160,600
23 Mar 10	8.65000 +0.20	8.67	8.32	8.49	329,900
22 Mar 10	8.45000 +0.25	8.48	8.05	8.05	238,600
19 Mar 10	8.20000 -0.05	8.31	8.09	8.30	552,700
18 Mar 10	8.25000 +0.17	8.30	7.95	8.05	188,200
17 Mar 10	8.08000 -0.01	8.21	8.07	8.13	183,900
16 Mar 10	8.09250 +0.00	8.23	8.00	8.09	552,400
15 Mar 10	8.09000 -0.01	8.20	8.04	8.10	293,600
12 Mar 10	8.10000 +0.09	8.14	7.96	8.06	391,300
11 Mar 10	8.01000 +0.12	8.02	7.74	7.83	467,900
10 Mar 10	7.89000 -0.23	8.15	7.82	8.09	388,300
09 Mar 10	8.12000 -0.23	8.33	8.07	8.31	249,600
08 Mar 10	8.35000 -0.11	8.52	8.27	8.49	440,600
05 Mar 10	8.46000 +0.21	8.47	8.27	8.29	493,000
04 Mar 10	8.25000 +0.10	8.32	8.10	8.16	138,100
03 Mar 10	8.15000 -0.01	8.40	8.08	8.14	240,800
02 Mar 10	8.16000 +0.22	8.22	7.94	7.94	564,200
01 Mar 10	7.94000 +0.55	7.97	7.41	7.46	595,800
26 Feb 10	7.39000 +0.26	7.97	7.21	7.71	787,500
25 Feb 10	7.13000 -0.01	7.14	6.92	7.08	171,200
24 Feb 10	7.14000 +0.05	7.23	7.00	7.08	169,000
23 Feb 10	7.09000 -0.20	7.30	7.01	7.30	235,700
22 Feb 10	7.29000 +0.04	7.34	7.18	7.25	268,000
19 Feb 10	7.25000 -0.03	7.38	7.20	7.26	168,800
18 Feb 10	7.27600 +0.36	7.28	6.78	6.90	335,400
17 Feb 10	6.92000 -0.13	7.13	6.90	7.08	188,600
16 Feb 10	7.05000 +0.27	7.05	6.67	6.80	315,700
12 Feb 10	6.78000 -0.07	6.88	6.44	6.75	711,400
11 Feb 10	6.85000 +0.26	6.87	6.48	6.60	305,600
10 Feb 10	6.59000 +0.00	6.64	6.29	6.58	380,300
09 Feb 10	6.59000 -0.03	6.80	6.57	6.68	287,600
08 Feb 10	6.62000 -0.16	6.99	6.60	6.74	331,300
05 Feb 10	6.78000 -0.13	7.16	6.75	6.95	669,900
04 Feb 10	6.91000 -0.12	7.05	6.80	6.97	641,400
03 Feb 10	7.03000 -0.10	7.15	6.98	7.13	272,600
02 Feb 10	7.13000 -0.14	7.41	7.13	7.27	472,600
01 Feb 10	7.27000 +0.00	7.49	7.23	7.28	824,400
29 Jan 10	7.27000 -0.11	7.74	7.22	7.41	309,100
28 Jan 10	7.38000 -0.31	7.72	7.29	7.72	495,800
27 Jan 10	7.69000 -0.28	7.92	7.53	7.91	452,800
26 Jan 10	7.97000 +0.08	8.01	7.51	7.88	823,800
25 Jan 10	7.89000 +0.07	8.63	7.68	7.68	268,700
22 Jan 10	7.82000 -0.25	8.09	7.72	8.06	240,500
21 Jan 10	8.07000 -0.33	8.48	8.06	8.43	293,700
20 Jan 10	8.40000 -0.27	8.70	8.24	8.60	189,500
19 Jan 10	8.67000 +0.15	8.74	8.43	8.50	223,700
15 Jan 10	8.52000 -0.06	8.62	8.25	8.62	318,500
14 Jan 10	8.58000 +0.09	8.60	8.36	8.50	121,200
13 Jan 10	8.49000 +0.09	8.52	8.22	8.40	160,500
12 Jan 10	8.40000 -0.17	8.52	8.20	8.52	138,600
11 Jan 10	8.57000 +0.29	8.59	8.32	8.32	173,300
08 Jan 10	8.28000 +0.06	8.29	8.17	8.23	99,000
07 Jan 10	8.22000 +0.08	8.25	8.03	8.11	94,400
06 Jan 10	8.14000 -0.47	8.69	8.09	8.60	296,100
05 Jan 10	8.61000 -0.13	8.90	8.58	8.74	197,600
04 Jan 10	8.74000 +0.38	8.78	8.27	8.41	173,800
31 Dec 09	8.36000 -0.19	8.67	8.30	8.52	127,700
30 Dec 09	8.55000 -0.11	8.67	8.40	8.66	138,400
29 Dec 09	8.66000 +0.16	8.67	8.40	8.54	194,800
28 Dec 09	8.50000 +0.00	8.91	8.48	8.61	265,500

Option Care Health Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	31.36000 +0.15	31.38	31.20	31.27	2,740,885
19 Oct 26	31.21000 +0.01	31.28	31.13	31.22	2,870,427
16 Oct 26	31.20000 -0.02	31.35	31.17	31.24	2,847,089
15 Oct 26	31.22000 +0.10	31.24	31.12	31.16	4,116,832
14 Oct 26	31.12000 +0.02	31.15	31.09	31.11	4,931,456
13 Oct 26	31.10000 +0.00	31.17	31.09	31.13	5,013,454
12 Oct 26	31.10000 +0.03	31.15	31.07	31.08	4,835,801
09 Oct 26	31.07000 +0.02	31.11	31.03	31.05	6,206,243
08 Oct 26	31.05000 +0.04	31.08	31.01	31.05	9,659,198
07 Oct 26	31.01000 +0.01	31.06	30.99	31.03	19,352,340
06 Oct 26	31.00000 +7.63	31.11	30.97	31.04	65,081,904
05 Oct 26	23.37000 +0.73	23.49	22.44	22.55	2,822,889
02 Oct 26	22.64000 +0.06	22.93	22.41	22.59	1,263,368
01 Oct 26	22.58000 +0.09	22.88	22.29	22.56	1,614,109
30 Sep 26	22.49000 -0.32	22.83	22.34	22.83	1,570,760
29 Sep 26	22.81000 -0.09	22.86	22.54	22.71	1,757,958
28 Sep 26	22.90000 -0.17	23.50	22.85	23.07	1,889,355
25 Sep 26	23.07000 +0.13	23.15	22.72	22.82	1,168,895
24 Sep 26	22.94000 -0.40	23.52	22.83	23.31	1,458,351
23 Sep 26	23.34000 -0.56	24.14	23.27	23.88	1,330,420
22 Sep 26	23.90000 -0.05	24.48	23.88	24.04	2,143,289
21 Sep 26	23.95000 -0.35	24.38	23.81	24.30	3,120,461
18 Sep 26	24.30000 -0.20	24.48	23.75	24.48	5,680,339
17 Sep 26	24.50000 +0.03	24.56	23.66	24.39	3,810,275
16 Sep 26	24.47000 +0.95	24.88	23.23	23.59	3,715,277
15 Sep 26	23.52000 -0.47	24.17	23.31	23.94	2,534,035
14 Sep 26	23.99000 +0.51	24.09	23.61	23.73	1,556,092
11 Sep 26	23.48000 -0.15	24.06	23.42	23.94	1,726,503
10 Sep 26	23.63000 -0.01	24.08	23.59	23.69	1,575,092
09 Sep 26	23.64000 -0.10	23.80	23.25	23.49	1,394,637
08 Sep 26	23.74000 -0.47	24.05	23.65	23.87	1,973,894
04 Sep 26	24.21000 -0.25	24.40	24.10	24.39	1,155,767
03 Sep 26	24.46000 +0.61	24.52	23.85	24.14	1,574,783
02 Sep 26	23.85000 +0.21	24.11	23.69	23.69	1,294,230
01 Sep 26	23.64000 +0.19	23.88	23.45	23.45	1,560,109
31 Aug 26	23.45000 -0.45	23.81	23.41	23.74	1,768,040
28 Aug 26	23.90000 -0.08	24.16	23.87	24.00	1,195,557
27 Aug 26	23.98000 -0.06	24.01	23.72	23.88	1,413,651
26 Aug 26	24.04000 +0.40	24.12	23.64	23.70	1,410,339
25 Aug 26	23.64000 -0.03	23.73	23.06	23.59	2,389,564
24 Aug 26	23.67000 -0.03	24.00	23.60	23.68	1,679,108
21 Aug 26	23.70000 +0.21	24.07	23.49	23.49	1,599,639
20 Aug 26	23.49000 +0.14	23.79	22.97	23.05	1,466,862
19 Aug 26	23.35000 -0.06	23.99	23.22	23.53	1,943,294
18 Aug 26	23.41000 +0.04	24.13	23.37	23.72	2,134,261
17 Aug 26	23.37000 -0.57	23.89	23.23	23.79	2,521,952
14 Aug 26	23.94500 -0.13	24.17	23.88	24.07	967,035
13 Aug 26	24.07000 +0.23	24.26	23.90	24.08	1,887,685
12 Aug 26	23.84000 -0.24	23.98	23.53	23.79	1,744,783
11 Aug 26	24.08000 -0.42	24.64	24.03	24.43	1,942,493
10 Aug 26	24.50000 +0.71	24.70	23.70	23.73	2,241,919
07 Aug 26	23.79000 +0.16	24.17	23.49	23.59	3,898,079
06 Aug 26	23.63000 -0.07	23.89	23.34	23.77	2,835,383
05 Aug 26	23.70000 +0.01	23.83	23.28	23.83	2,579,962
04 Aug 26	23.69000 -0.01	23.75	22.98	23.42	2,510,849
03 Aug 26	23.70000 +0.67	24.17	23.43	23.43	2,704,737
31 Jul 26	23.03000 +0.57	23.09	22.29	22.32	3,435,293
30 Jul 26	22.46000 -1.47	24.47	22.37	22.97	5,115,665
29 Jul 26	23.93000 +1.45	24.96	23.21	23.93	5,280,980
28 Jul 26	22.48000 +0.67	22.83	21.97	22.18	4,112,819
27 Jul 26	21.81000 +0.15	22.08	21.66	21.95	2,216,157
24 Jul 26	21.66000 +0.58	21.68	20.85	21.08	1,571,061
23 Jul 26	21.08000 -0.07	21.10	20.68	20.88	1,900,154
22 Jul 26	21.15000 -0.52	21.75	21.14	21.75	1,475,962
21 Jul 26	21.67000 -0.08	21.77	21.40	21.57	1,973,387
20 Jul 26	21.75000 +0.01	21.87	21.47	21.78	1,722,165
17 Jul 26	21.74000 -0.36	22.13	21.31	21.61	2,233,133
16 Jul 26	22.10000 +0.01	22.47	21.85	22.29	2,382,269
15 Jul 26	22.09000 +0.74	22.15	21.13	21.13	2,885,512
14 Jul 26	21.35000 -0.35	21.53	21.24	21.52	1,729,488
13 Jul 26	21.70000 +0.13	22.20	21.63	21.67	1,738,896
10 Jul 26	21.57000 -0.10	21.99	21.47	21.83	1,803,048
09 Jul 26	21.67000 +0.20	21.70	20.99	21.20	2,263,346
08 Jul 26	21.47000 -0.10	21.61	20.95	21.43	2,369,782
07 Jul 26	21.57000 +0.21	21.99	21.43	21.64	1,561,011
06 Jul 26	21.36000 -0.54	21.72	21.09	21.67	2,282,495
02 Jul 26	21.90000 +0.86	21.98	21.04	21.12	2,025,728
01 Jul 26	21.04000 +0.07	21.48	20.99	21.25	2,215,821
30 Jun 26	20.97000 -0.35	21.49	20.82	21.49	2,300,772
29 Jun 26	21.32000 -0.50	21.76	21.09	21.74	2,602,006
26 Jun 26	21.82000 +0.34	22.13	21.36	21.70	7,762,636
25 Jun 26	21.48000 -0.53	22.46	21.47	22.25	2,121,587
24 Jun 26	22.01000 +0.04	22.59	21.89	22.21	2,210,562
23 Jun 26	21.97000 +0.67	22.22	21.46	21.73	2,196,926
22 Jun 26	21.30000 -0.69	21.92	21.19	21.68	1,587,974
18 Jun 26	21.99000 +0.28	22.48	21.58	21.64	3,557,992
17 Jun 26	21.71000 +0.09	21.89	21.35	21.44	2,436,376
16 Jun 26	21.62000 +0.39	21.75	21.26	21.35	1,949,954
15 Jun 26	21.23000 +0.47	21.35	20.48	20.76	3,988,471
12 Jun 26	20.76000 -0.02	21.00	20.49	20.76	3,055,150
11 Jun 26	20.78000 -0.60	21.43	20.73	21.34	2,799,999
10 Jun 26	21.38000 +0.27	21.71	20.99	21.03	4,669,539
09 Jun 26	21.11000 +1.03	21.14	20.33	20.34	3,984,102
08 Jun 26	20.08000 -0.43	20.27	19.87	20.15	3,053,626
05 Jun 26	20.51000 +0.44	20.83	20.20	20.25	2,646,479
04 Jun 26	20.07000 -0.46	21.05	20.01	20.86	2,510,951
03 Jun 26	20.53000 -0.01	20.63	20.10	20.54	2,545,430
02 Jun 26	20.54000 +0.08	20.65	20.21	20.43	1,616,359
01 Jun 26	20.46000 -0.41	21.10	20.43	20.87	2,328,669
29 May 26	20.87000 -0.71	21.68	20.82	21.50	2,359,925
28 May 26	21.58000 -0.06	21.80	21.14	21.36	2,775,187
27 May 26	21.64000 +0.29	21.74	21.23	21.39	2,386,418
26 May 26	21.35000 +0.42	21.49	20.75	20.94	2,379,023
22 May 26	20.93000 -0.59	21.60	20.86	21.52	2,480,174
21 May 26	21.52000 -0.71	22.08	21.41	22.05	2,786,260
20 May 26	22.23000 +1.37	22.25	20.67	20.86	5,232,133
19 May 26	20.86000 +1.17	21.08	19.43	19.62	6,666,245
18 May 26	19.69000 +0.17	19.88	19.55	19.62	2,855,587
15 May 26	19.52000 -0.43	20.41	19.45	20.06	3,146,315
14 May 26	19.95000 +0.17	20.17	19.76	19.88	5,184,509
13 May 26	19.78000 +0.19	19.91	19.34	19.59	5,617,636
12 May 26	19.59000 -0.24	20.03	19.38	19.90	6,260,391
11 May 26	19.83000 -0.68	20.98	19.80	20.65	4,827,559
08 May 26	20.51000 -0.24	21.30	20.24	21.03	4,304,651
07 May 26	20.75000 +0.30	21.02	20.45	20.65	5,147,652
06 May 26	20.45000 -0.85	21.74	20.39	21.62	5,503,502
05 May 26	21.30000 +0.16	21.93	21.29	21.65	6,409,442
04 May 26	21.14000 +1.11	21.48	19.93	20.00	7,203,115
01 May 26	20.03000 -0.30	20.38	19.74	20.20	6,372,307
30 Apr 26	20.33000 -6.54	20.50	18.01	19.77	17,284,860
29 Apr 26	26.87000 -0.90	26.97	26.20	26.97	4,198,407
28 Apr 26	27.77000 -0.16	28.24	27.67	28.10	2,235,690
27 Apr 26	27.93000 -0.47	28.60	27.82	28.40	1,840,269
24 Apr 26	28.40000 -0.14	28.71	28.03	28.58	1,531,582
23 Apr 26	28.54000 +0.16	28.65	27.99	28.40	1,018,979
22 Apr 26	28.38000 +0.33	28.48	27.90	28.12	1,102,785
21 Apr 26	28.05000 -0.72	28.93	28.00	28.86	1,145,502
20 Apr 26	28.77000 -0.05	28.80	28.52	28.60	851,834
17 Apr 26	28.82000 +0.49	28.98	28.43	28.73	1,221,703
16 Apr 26	28.33000 -0.01	28.43	27.84	28.15	1,815,552
15 Apr 26	28.34000 +0.44	28.39	27.43	27.82	2,352,939
14 Apr 26	27.90000 -1.03	28.93	27.87	28.81	1,733,674
13 Apr 26	28.93000 -0.07	29.20	28.40	28.90	1,281,934
10 Apr 26	29.00000 -0.47	29.69	28.92	29.52	1,599,020
09 Apr 26	29.47000 +0.31	29.80	28.84	28.89	2,078,092
08 Apr 26	29.16000 +1.42	29.24	28.24	28.36	2,846,659
07 Apr 26	27.74000 +0.01	28.19	27.57	27.80	1,180,229
06 Apr 26	27.73000 +0.26	27.88	27.27	27.44	936,300
02 Apr 26	27.47000 +0.98	27.49	25.99	26.18	1,866,899
01 Apr 26	26.49000 -0.43	27.06	26.33	26.90	2,293,664
31 Mar 26	26.92000 -0.08	27.19	26.40	27.17	2,326,777
30 Mar 26	27.00000 -0.27	27.58	26.93	27.51	1,265,983
27 Mar 26	27.27000 -0.48	27.76	27.08	27.66	1,278,389
26 Mar 26	27.75000 -0.74	28.69	27.69	28.35	1,085,606
25 Mar 26	28.49000 +0.08	28.79	28.33	28.70	1,249,278
24 Mar 26	28.41000 +0.00	28.87	28.26	28.35	1,676,918
23 Mar 26	28.41000 +0.25	28.93	28.30	28.74	1,630,058
20 Mar 26	28.16000 -0.97	29.20	28.06	29.02	2,370,933
19 Mar 26	29.13000 -0.53	30.32	28.95	29.61	1,665,062
18 Mar 26	29.66000 -0.09	30.00	29.22	29.39	1,577,052
17 Mar 26	29.75000 +0.35	29.98	29.41	29.55	1,584,020
16 Mar 26	29.40000 +0.11	29.91	29.27	29.50	1,713,988
13 Mar 26	29.29000 -0.10	29.94	28.94	29.70	1,319,550
12 Mar 26	29.39000 -0.39	30.07	29.38	29.50	1,477,710
11 Mar 26	29.78000 +0.17	29.91	29.17	29.49	1,820,756
10 Mar 26	29.61000 -0.06	30.10	29.15	29.84	1,762,861
09 Mar 26	29.67000 -0.17	29.77	28.70	29.58	1,582,501
06 Mar 26	29.84000 -0.62	30.29	29.15	30.00	2,147,251
05 Mar 26	30.46000 -0.26	31.25	29.75	30.28	2,296,590
04 Mar 26	30.72000 -0.48	31.08	29.54	30.90	3,360,839
03 Mar 26	31.20000 -0.40	31.44	30.41	30.95	1,687,920
02 Mar 26	31.60000 -0.86	32.34	31.55	31.97	1,875,719
27 Feb 26	32.46000 +0.57	33.11	31.61	31.80	3,466,970
26 Feb 26	31.89000 -1.71	33.60	31.83	33.54	3,260,537
25 Feb 26	33.60000 -0.22	34.24	33.04	34.17	2,377,620
24 Feb 26	33.81500 -2.28	35.50	32.08	33.54	4,035,867
23 Feb 26	36.09000 +0.40	36.47	35.31	35.55	2,395,217
20 Feb 26	35.69000 +0.03	35.80	35.36	35.74	1,092,629
19 Feb 26	35.66000 +0.16	35.72	35.08	35.43	1,083,703
18 Feb 26	35.50000 +0.26	35.76	35.08	35.26	1,471,181
17 Feb 26	35.24000 -0.18	35.83	35.13	35.51	1,424,944
13 Feb 26	35.42000 +0.99	35.46	34.39	34.53	1,100,324
12 Feb 26	34.43000 -0.24	34.77	33.90	34.67	2,285,984
11 Feb 26	34.67000 +1.52	34.89	33.03	33.32	2,301,001
10 Feb 26	33.15000 -0.02	33.55	33.00	33.15	1,722,459
09 Feb 26	33.17000 -0.83	33.90	33.00	33.90	1,271,201
06 Feb 26	34.00000 -0.17	34.63	33.72	34.24	1,625,824
05 Feb 26	34.17000 +0.32	34.97	33.88	34.19	1,348,090
04 Feb 26	33.85000 -0.21	34.63	33.72	34.24	1,217,962
03 Feb 26	34.06000 -0.55	35.06	33.60	34.50	1,627,300
02 Feb 26	34.61000 +0.61	34.76	33.72	34.11	1,176,144
30 Jan 26	34.00000 +0.11	34.28	33.54	33.99	1,237,780
29 Jan 26	33.89000 -0.83	35.23	33.82	34.80	1,726,476
28 Jan 26	34.72000 -0.61	35.41	34.47	35.21	1,650,215
27 Jan 26	35.33000 -0.88	36.30	35.04	35.99	1,272,087
26 Jan 26	36.21000 -0.06	36.57	35.81	36.27	1,309,878
23 Jan 26	36.27000 -0.32	36.80	35.94	36.40	1,370,118
22 Jan 26	36.59000 +0.34	36.74	35.75	36.36	1,511,190
21 Jan 26	36.25000 +0.46	36.36	35.66	36.02	1,433,295
20 Jan 26	35.79000 -0.24	36.63	35.52	35.91	1,919,597
16 Jan 26	36.03000 -0.08	36.32	35.80	35.92	1,529,873
15 Jan 26	36.11000 +0.60	36.18	35.16	35.51	1,823,453
14 Jan 26	35.51000 +0.76	35.54	34.58	34.71	2,546,383
13 Jan 26	34.75000 +2.69	35.47	34.26	35.25	5,366,476
12 Jan 26	32.06000 +0.26	32.32	31.54	31.78	1,517,727
09 Jan 26	31.80000 -0.16	32.36	30.85	31.92	3,890,547
08 Jan 26	31.96000 -0.38	32.56	31.93	32.18	2,401,911
07 Jan 26	32.34000 -0.45	33.29	32.29	32.99	1,575,666
06 Jan 26	32.79000 +0.61	32.87	31.98	32.11	1,541,497
05 Jan 26	32.18000 -0.06	32.74	31.38	32.03	1,813,856
02 Jan 26	32.24000 +0.38	32.51	31.43	31.89	1,352,539
31 Dec 25	31.86000 -0.30	32.21	31.84	32.15	761,288
30 Dec 25	32.16000 -0.03	32.26	31.89	32.06	1,010,790
29 Dec 25	32.19000 -0.39	32.60	32.14	32.58	1,065,727
26 Dec 25	32.58000 +0.23	32.67	32.18	32.28	632,070
24 Dec 25	32.35000 +0.40	32.57	31.99	32.12	506,456
23 Dec 25	31.95000 -0.60	32.87	31.92	32.53	1,164,201
22 Dec 25	32.55000 +0.04	32.88	32.37	32.50	1,683,552
19 Dec 25	32.51000 +0.10	32.84	32.12	32.27	4,934,142
18 Dec 25	32.41000 -0.56	33.22	32.37	33.04	1,691,731
17 Dec 25	32.97000 +0.04	33.47	32.59	32.87	1,291,806
16 Dec 25	32.93000 -0.61	33.69	32.78	33.52	1,739,689
15 Dec 25	33.54000 +0.30	33.67	33.24	33.38	2,044,761
12 Dec 25	33.24000 +0.34	33.71	32.95	33.08	1,867,593
11 Dec 25	32.90000 -0.19	33.64	32.65	33.49	2,226,962
10 Dec 25	33.09000 +0.87	33.24	32.12	32.22	3,011,457
09 Dec 25	32.22000 +1.63	32.55	30.74	30.81	3,191,960
08 Dec 25	30.59000 +0.70	30.66	29.43	29.89	2,321,212
05 Dec 25	29.89000 -0.01	30.32	29.80	29.88	1,420,035
04 Dec 25	29.89500 -0.36	30.33	29.49	30.20	1,720,015
03 Dec 25	30.26000 -0.41	31.02	29.90	30.54	1,940,577
02 Dec 25	30.67000 -0.27	31.39	30.62	31.01	1,556,260
01 Dec 25	30.94000 -0.16	31.26	30.81	30.89	1,455,817
28 Nov 25	31.10000 +0.08	31.51	30.93	31.24	702,787
26 Nov 25	31.02000 -0.20	31.31	30.90	31.20	1,433,942
25 Nov 25	31.22000 +1.30	31.36	30.05	30.18	2,663,292
24 Nov 25	29.92000 +0.35	30.20	29.15	29.81	2,319,991
21 Nov 25	29.57000 +1.38	29.75	28.26	28.26	2,047,309
20 Nov 25	28.19000 +0.42	28.61	27.92	27.92	1,682,636
19 Nov 25	27.77000 -0.51	28.38	27.68	28.38	1,642,463
18 Nov 25	28.28000 +0.17	28.35	27.66	28.12	1,618,688
17 Nov 25	28.11000 -0.30	28.73	27.83	28.42	1,899,016
14 Nov 25	28.41000 -0.42	29.00	28.10	28.85	1,926,501
13 Nov 25	28.83000 -0.21	29.22	28.72	28.91	2,201,078
12 Nov 25	29.04000 +0.39	29.23	28.43	28.71	2,118,474
11 Nov 25	28.65000 +0.47	29.15	27.80	28.20	4,648,975
10 Nov 25	28.18500 +0.53	28.42	27.19	27.46	2,339,646
07 Nov 25	27.65000 +0.61	27.68	26.94	27.18	2,298,711
06 Nov 25	27.04000 -0.04	27.56	26.69	27.04	2,140,593
05 Nov 25	27.08000 +0.05	28.36	27.03	27.58	2,407,115
04 Nov 25	27.03000 +0.61	28.12	26.48	26.49	3,195,326
03 Nov 25	26.42000 +0.39	26.56	25.55	26.03	2,764,372
31 Oct 25	26.03000 -0.17	26.05	25.24	26.02	4,292,990
30 Oct 25	26.20500 -2.47	28.07	24.24	25.98	8,565,463
29 Oct 25	28.67000 +0.47	28.71	27.75	28.09	4,684,272
28 Oct 25	28.20000 +0.36	28.25	27.47	28.00	1,687,867
27 Oct 25	27.84000 -0.07	27.95	27.70	27.94	1,086,730
24 Oct 25	27.91000 -0.13	28.20	27.72	28.19	1,098,345
23 Oct 25	28.04000 -0.25	28.52	27.63	28.13	1,228,255
22 Oct 25	28.29000 +0.08	28.47	27.96	28.22	991,541
21 Oct 25	28.21000 -0.17	28.57	28.07	28.28	1,435,169
20 Oct 25	28.38000 +0.61	28.48	27.79	27.94	1,422,034
17 Oct 25	27.77000 +0.67	28.05	27.40	27.52	1,569,009
16 Oct 25	27.10000 -0.03	27.57	27.00	27.23	1,936,290
15 Oct 25	27.13000 +0.03	27.33	26.74	27.06	1,870,286
14 Oct 25	27.10000 +0.43	27.14	26.60	26.60	1,437,874
13 Oct 25	26.67000 -0.04	26.84	26.41	26.77	1,115,304
10 Oct 25	26.71000 -0.09	26.95	26.26	26.90	1,720,577
09 Oct 25	26.80000 -0.39	27.21	26.66	27.21	1,134,570
08 Oct 25	27.19000 +0.08	27.30	26.80	27.26	993,160
07 Oct 25	27.11000 -0.22	27.45	26.99	27.36	1,296,642
06 Oct 25	27.33000 -0.17	27.86	27.05	27.49	1,713,626
03 Oct 25	27.50000 -0.34	27.86	27.32	27.74	1,905,971
02 Oct 25	27.84000 +0.60	27.97	26.82	27.09	2,563,588
01 Oct 25	27.24000 -0.52	28.50	27.10	27.75	2,108,587
30 Sep 25	27.76000 +0.22	28.00	27.35	27.53	2,028,823
29 Sep 25	27.54000 +0.24	27.58	27.22	27.33	1,877,293
26 Sep 25	27.30000 +0.48	27.33	26.68	26.88	3,338,214
25 Sep 25	26.82000 -0.68	27.57	26.68	27.57	2,271,648
24 Sep 25	27.50000 -0.20	28.05	27.41	27.65	1,785,623
23 Sep 25	27.70000 -0.97	28.91	27.61	28.74	3,319,355
22 Sep 25	28.67000 +0.36	28.85	28.28	28.46	2,016,923
19 Sep 25	28.31000 -0.10	28.44	28.02	28.25	3,367,425
18 Sep 25	28.41000 +0.38	28.56	28.00	28.03	1,614,186
17 Sep 25	28.03000 +0.47	28.55	27.65	28.00	2,377,790
16 Sep 25	27.56000 -0.33	27.95	27.30	27.94	2,011,742
15 Sep 25	27.89000 -0.59	28.58	27.83	28.48	1,351,279
12 Sep 25	28.48000 -0.89	29.43	28.47	29.27	1,626,064
11 Sep 25	29.37000 +0.67	29.60	28.94	29.05	1,756,569
10 Sep 25	28.70000 -0.55	29.17	28.52	29.10	1,251,299
09 Sep 25	29.25000 -0.34	29.87	29.00	29.54	1,196,364
08 Sep 25	29.59000 +0.50	29.65	28.87	29.17	2,129,189
05 Sep 25	29.09000 +0.31	29.22	28.79	28.79	1,362,384
04 Sep 25	28.78000 -0.15	28.91	28.50	28.86	1,467,173
03 Sep 25	28.93000 +0.49	28.94	28.39	28.48	1,899,737
02 Sep 25	28.44000 -0.24	29.06	28.16	28.63	2,187,938
29 Aug 25	28.68000 -0.07	29.19	28.36	28.82	1,554,515
28 Aug 25	28.75000 +0.16	28.82	28.09	28.56	1,777,868
27 Aug 25	28.59000 +0.67	28.67	27.83	27.87	2,262,482
26 Aug 25	27.92000 -0.14	28.49	27.88	28.15	1,466,529
25 Aug 25	28.06000 -0.68	28.92	27.42	28.70	1,896,405
22 Aug 25	28.74000 +0.90	29.33	28.34	28.84	2,369,681
21 Aug 25	27.84000 +0.62	27.97	27.43	27.51	2,172,135
20 Aug 25	27.22000 -1.33	27.47	26.39	26.69	5,008,093
19 Aug 25	28.55000 +0.36	28.75	28.22	28.31	1,260,286
18 Aug 25	28.19000 -0.13	28.60	27.92	28.37	2,653,433
15 Aug 25	28.32000 -0.09	28.70	28.23	28.57	1,179,882
14 Aug 25	28.41000 -0.12	28.51	28.06	28.39	1,253,947
13 Aug 25	28.53000 -0.01	28.78	28.26	28.70	1,141,846
12 Aug 25	28.54000 +0.69	28.63	27.56	27.88	1,370,759
11 Aug 25	27.85000 -0.35	28.47	27.74	28.22	1,578,108
08 Aug 25	28.20000 +0.30	28.47	27.83	27.90	1,072,228
07 Aug 25	27.90000 -0.01	28.28	27.58	28.20	1,285,751
06 Aug 25	27.91000 -0.19	28.28	27.64	28.01	1,637,798
05 Aug 25	28.10000 -0.16	28.47	28.01	28.25	1,410,018
04 Aug 25	28.26000 +0.00	28.57	27.96	28.41	1,521,068
01 Aug 25	28.26000 -1.09	29.54	28.13	29.42	1,842,808
31 Jul 25	29.35000 -1.29	30.71	29.31	30.52	2,627,176
30 Jul 25	30.64000 +0.51	30.78	27.40	29.34	3,960,430
29 Jul 25	30.13000 +0.36	30.75	29.56	29.89	3,163,651
28 Jul 25	29.77000 +0.08	29.96	29.51	29.77	1,438,774
25 Jul 25	29.69000 +0.22	29.97	29.52	29.85	1,176,629
24 Jul 25	29.47000 -0.67	30.14	29.38	30.07	1,129,519
23 Jul 25	30.14000 +0.36	30.17	29.75	29.79	890,452
22 Jul 25	29.78000 +0.61	30.01	29.03	29.18	1,508,314
21 Jul 25	29.17000 -0.31	29.75	29.11	29.54	906,660
18 Jul 25	29.48000 -0.46	30.19	29.39	30.19	954,586
17 Jul 25	29.94000 -0.44	30.56	29.58	30.26	1,624,832
16 Jul 25	30.38500 -0.35	30.96	30.30	30.82	1,332,587
15 Jul 25	30.74000 +0.06	31.13	30.52	30.68	1,818,270
14 Jul 25	30.68000 +0.80	30.71	29.97	29.97	899,960
11 Jul 25	29.88000 -0.61	30.35	29.78	30.34	1,042,047
10 Jul 25	30.49000 -0.15	30.65	30.27	30.56	685,092
09 Jul 25	30.64000 -0.21	30.99	30.54	30.98	880,672
08 Jul 25	30.85000 -0.06	31.22	30.65	30.76	1,315,368
07 Jul 25	30.91000 -0.25	31.19	30.78	31.11	1,133,266
03 Jul 25	31.16000 +0.13	31.36	30.85	31.32	668,228
02 Jul 25	31.03000 -0.92	31.84	30.99	31.80	1,731,256
01 Jul 25	31.95000 -0.53	32.51	31.87	32.28	1,402,098
30 Jun 25	32.48000 +0.23	32.53	31.81	32.20	1,432,025
27 Jun 25	32.25000 +0.25	32.49	31.79	32.02	4,207,879
26 Jun 25	32.00000 +0.21	32.44	31.76	32.06	1,197,276
25 Jun 25	31.79000 -0.47	32.36	31.69	32.25	1,467,267
24 Jun 25	32.26000 +1.21	32.34	30.80	31.16	1,295,722
23 Jun 25	31.05000 -0.48	31.49	30.79	31.47	1,865,852
20 Jun 25	31.53000 -0.03	31.77	31.14	31.71	3,139,920
18 Jun 25	31.56000 -0.28	32.01	31.27	31.83	2,734,826
17 Jun 25	31.84000 +0.02	32.00	31.39	31.51	1,332,087
16 Jun 25	31.82000 +0.22	31.86	31.07	31.68	1,366,184
13 Jun 25	31.60000 -0.27	31.95	31.40	31.59	1,120,494
12 Jun 25	31.87000 +0.18	31.97	31.42	31.64	999,178
11 Jun 25	31.69000 -0.46	32.37	31.56	32.14	1,023,531
10 Jun 25	32.15000 +0.48	32.18	31.45	31.64	1,119,929
09 Jun 25	31.67000 -0.23	31.83	31.24	31.82	924,353
06 Jun 25	31.90000 -0.27	32.53	31.53	32.42	2,451,950
05 Jun 25	32.17000 +0.86	32.43	31.08	31.27	1,893,960
04 Jun 25	31.31000 -0.39	31.95	31.21	31.75	1,804,449
03 Jun 25	31.70000 -0.16	31.95	31.18	31.87	1,284,978
02 Jun 25	31.86000 -0.82	32.62	31.71	32.45	1,482,592
30 May 25	32.68000 +0.42	32.94	32.02	32.22	1,258,349
29 May 25	32.26000 +0.52	32.37	31.76	31.90	1,629,219
28 May 25	31.74000 -0.38	32.32	31.69	32.00	881,769
27 May 25	32.12000 +0.71	32.15	31.56	31.72	827,855
23 May 25	31.41000 -0.62	31.93	31.34	31.86	836,498
22 May 25	32.03000 -0.68	32.78	32.01	32.56	1,110,277
21 May 25	32.71000 -0.36	32.99	32.36	32.63	2,427,080
20 May 25	33.07000 -0.02	33.28	32.93	33.00	1,012,232
19 May 25	33.09000 -0.14	33.33	32.78	33.12	1,213,919
16 May 25	33.23000 +0.74	33.26	32.40	32.50	1,396,952
15 May 25	32.49000 +0.70	32.49	31.57	31.88	1,407,919
14 May 25	31.79000 +0.23	32.05	31.56	31.64	1,502,212
13 May 25	31.56000 -0.30	32.08	31.45	31.81	1,822,787
12 May 25	31.86000 +0.02	32.39	31.16	32.15	3,575,728
09 May 25	31.84000 +0.14	32.20	31.53	31.69	1,566,842
08 May 25	31.70000 -1.74	33.70	31.11	33.39	3,098,979
07 May 25	33.44000 +0.70	33.49	32.59	32.77	2,035,609
06 May 25	32.74000 -0.07	33.42	32.34	32.47	1,778,385
05 May 25	32.81000 -0.14	33.30	32.35	32.98	2,237,441
02 May 25	32.95000 +0.78	33.45	32.35	32.68	3,358,100
01 May 25	32.17000 -0.14	32.36	31.11	32.05	3,984,063
30 Apr 25	32.31000 +1.62	32.31	30.42	31.28	4,194,370
29 Apr 25	30.69000 -2.28	33.85	29.57	33.85	6,245,628
28 Apr 25	32.97000 +0.07	33.16	32.45	32.94	2,801,290
25 Apr 25	32.90000 +0.72	33.00	31.91	32.13	1,560,800
24 Apr 25	32.18000 +0.07	32.41	31.74	32.00	1,703,665
23 Apr 25	32.11000 +0.57	32.36	31.62	31.83	1,568,885
22 Apr 25	31.54000 +0.29	31.77	31.09	31.43	1,545,068
21 Apr 25	31.25000 -0.77	32.01	30.66	31.88	1,911,415
17 Apr 25	32.02000 -0.25	32.38	31.32	31.92	1,835,227
16 Apr 25	32.27000 +0.01	32.68	32.04	32.45	1,685,882
15 Apr 25	32.26000 +0.42	32.47	31.79	31.95	2,097,875
14 Apr 25	31.84000 +0.29	31.97	31.11	31.94	4,564,946
11 Apr 25	31.55000 -2.14	33.72	30.84	33.61	5,342,226
10 Apr 25	33.69000 +0.13	34.47	32.76	33.30	2,289,366
09 Apr 25	33.56000 +0.77	34.29	31.84	32.39	4,027,448
08 Apr 25	32.79000 -0.08	34.27	32.51	34.11	1,741,744
07 Apr 25	32.87000 -0.67	33.77	31.78	32.58	2,433,035
04 Apr 25	33.54000 -1.40	34.97	33.46	34.22	2,392,465
03 Apr 25	34.94000 +0.15	35.33	34.00	34.34	1,740,966
02 Apr 25	34.79000 -0.16	35.03	34.52	34.57	1,257,831
01 Apr 25	34.95000 +0.00	35.46	34.70	34.84	1,049,607
31 Mar 25	34.95000 +0.22	35.13	34.53	34.59	1,527,150
28 Mar 25	34.73000 -0.47	35.23	34.67	35.15	1,379,338
27 Mar 25	35.20000 +0.17	35.23	34.81	34.99	1,224,300
26 Mar 25	35.03000 -0.15	35.53	34.90	35.20	1,069,600
25 Mar 25	35.18000 +0.47	35.44	34.89	34.97	1,426,622
24 Mar 25	34.71000 +0.13	35.13	34.49	34.86	1,794,599
21 Mar 25	34.58000 +0.29	34.83	34.17	34.21	2,990,931
20 Mar 25	34.29000 -0.23	34.66	34.08	34.28	1,855,220
19 Mar 25	34.52000 +0.19	34.65	34.11	34.21	1,136,831
18 Mar 25	34.33000 +0.44	34.49	33.81	33.81	1,637,336
17 Mar 25	33.89000 +1.23	33.94	32.44	32.53	2,219,231
14 Mar 25	32.66000 +0.42	32.90	32.25	32.48	2,194,208
13 Mar 25	32.24000 -0.65	33.03	32.19	32.87	3,309,123
12 Mar 25	32.89000 -0.53	33.60	32.85	33.49	2,599,999
11 Mar 25	33.42000 +0.04	34.00	33.04	33.18	2,160,943
10 Mar 25	33.38000 -0.63	34.25	33.14	33.79	2,875,573
07 Mar 25	34.01000 -0.25	34.51	33.99	34.09	1,610,533
06 Mar 25	34.26000 -0.34	34.82	34.21	34.38	1,578,543
05 Mar 25	34.60000 +0.48	34.85	34.02	34.08	1,246,318
04 Mar 25	34.12000 +0.16	34.47	33.34	33.83	1,955,722
03 Mar 25	33.96000 +0.46	34.57	33.47	33.65	1,699,338
28 Feb 25	33.50000 +0.30	33.58	33.00	33.14	2,381,010
27 Feb 25	33.20000 +0.05	33.80	33.06	33.33	1,814,042
26 Feb 25	33.15000 +0.52	34.16	31.00	31.44	3,231,374
25 Feb 25	32.63000 +0.55	32.68	31.82	32.07	2,212,893
24 Feb 25	32.08000 +0.08	32.11	31.67	31.91	2,357,129
21 Feb 25	32.00000 -0.39	32.57	31.96	32.57	1,771,779
20 Feb 25	32.39000 +0.04	32.53	32.01	32.01	1,476,104
19 Feb 25	32.35000 +0.26	32.54	31.71	31.71	1,113,291
18 Feb 25	32.09000 +0.63	32.12	31.14	31.40	1,018,531
14 Feb 25	31.46000 -0.34	32.04	31.43	31.94	1,115,120
13 Feb 25	31.80000 -0.06	32.12	31.48	32.01	1,165,378
12 Feb 25	31.86000 +0.31	32.13	31.41	31.41	1,088,330
11 Feb 25	31.55000 +0.20	31.80	31.18	31.26	1,269,812
10 Feb 25	31.35000 +0.37	31.36	30.85	31.08	936,567
07 Feb 25	30.98000 +0.16	31.17	30.80	30.84	940,840
06 Feb 25	30.82000 -0.50	31.47	30.69	31.28	1,243,714
05 Feb 25	31.32000 +0.42	31.46	30.93	30.93	1,073,381
04 Feb 25	30.90000 +0.22	31.24	30.39	30.43	1,562,065
03 Feb 25	30.68500 -0.24	31.26	30.32	30.41	1,905,746
31 Jan 25	30.92000 -0.48	31.48	30.90	31.31	1,409,384
30 Jan 25	31.40000 +0.45	31.68	30.90	30.93	891,977
29 Jan 25	30.95000 +0.12	31.36	30.38	30.70	911,070
28 Jan 25	30.83000 -0.59	31.64	30.79	31.25	979,849
27 Jan 25	31.42000 +1.09	31.45	30.35	30.50	1,962,457
24 Jan 25	30.33000 +0.33	30.38	29.70	29.81	1,443,785
23 Jan 25	30.00000 +0.69	30.50	29.55	30.43	2,302,251
22 Jan 25	29.31000 -0.16	29.69	29.09	29.29	3,933,545
21 Jan 25	29.47000 +0.31	29.49	29.08	29.39	2,981,872
17 Jan 25	29.16000 -0.16	29.50	29.03	29.45	1,265,597
16 Jan 25	29.32000 +0.56	29.52	28.67	28.73	1,564,865
15 Jan 25	28.76000 +0.04	29.23	28.61	29.22	2,044,353
14 Jan 25	28.72000 +1.00	29.36	27.26	27.97	4,027,712
13 Jan 25	27.72000 +3.73	27.84	26.21	27.48	5,928,437
10 Jan 25	23.99000 -0.15	24.39	23.68	23.68	1,842,415
08 Jan 25	24.14000 +0.20	24.23	23.50	23.84	1,750,603
07 Jan 25	23.94000 +0.06	24.25	23.66	23.88	1,389,674
06 Jan 25	23.88000 +0.31	24.09	23.45	23.50	1,583,718
03 Jan 25	23.57000 +0.87	23.64	22.62	22.75	1,233,672
02 Jan 25	22.70000 -0.50	23.36	22.68	23.30	1,081,540
31 Dec 24	23.20000 +0.54	23.21	22.67	22.81	1,589,596
30 Dec 24	22.66000 -0.19	22.86	22.46	22.75	930,128
27 Dec 24	22.85000 -0.30	23.23	22.77	22.98	978,843
26 Dec 24	23.15000 +0.34	23.18	22.72	22.75	862,020
24 Dec 24	22.81000 -0.11	22.92	22.49	22.92	613,906
23 Dec 24	22.92000 +0.01	23.00	22.54	22.82	1,779,249
20 Dec 24	22.91000 +0.30	23.46	22.45	22.45	5,067,938
19 Dec 24	22.61000 -0.17	22.98	22.29	22.69	1,675,187
18 Dec 24	22.78000 -0.64	23.54	22.73	23.39	2,196,523
17 Dec 24	23.42000 -0.04	23.71	23.04	23.26	2,857,847
16 Dec 24	23.46000 -0.03	23.67	23.20	23.30	1,781,829
13 Dec 24	23.49000 +0.10	23.67	23.21	23.27	1,422,225
12 Dec 24	23.39000 -0.27	23.77	23.34	23.61	1,340,490
11 Dec 24	23.66000 -0.20	24.12	23.45	23.92	1,946,904
10 Dec 24	23.86000 +0.62	24.07	22.90	23.34	1,809,365
09 Dec 24	23.24000 +0.39	23.35	22.82	22.82	2,341,107
06 Dec 24	22.85000 +0.13	22.99	22.59	22.92	1,166,475
05 Dec 24	22.72000 -0.98	23.55	22.68	23.50	2,112,403
04 Dec 24	23.70000 +0.11	23.94	23.54	23.61	2,294,353
03 Dec 24	23.59000 -0.53	24.20	23.55	24.12	1,966,981
02 Dec 24	24.12000 +0.32	24.27	23.53	23.77	2,276,179
29 Nov 24	23.80000 +0.04	24.00	23.67	23.85	792,369
27 Nov 24	23.76000 +0.02	24.05	23.69	23.86	3,574,851
26 Nov 24	23.74000 +0.34	23.83	23.26	23.47	2,231,528
25 Nov 24	23.40000 +0.27	23.69	23.28	23.30	1,579,144
22 Nov 24	23.13000 +0.64	23.24	22.50	22.69	1,638,831
21 Nov 24	22.49000 +0.61	22.52	21.67	21.81	2,285,944
20 Nov 24	21.88000 +0.06	22.07	21.61	21.82	2,327,172
19 Nov 24	21.82000 +0.08	22.00	21.39	21.56	2,907,202
18 Nov 24	21.74000 -0.19	22.20	21.72	21.84	1,984,184
15 Nov 24	21.93000 -0.26	22.24	21.64	22.17	1,974,267
14 Nov 24	22.19000 +0.01	22.67	22.04	22.44	3,488,325
13 Nov 24	22.18000 -0.67	22.77	22.11	22.63	1,976,192
12 Nov 24	22.85000 -0.01	23.28	22.60	22.60	2,422,243
11 Nov 24	22.86000 +0.38	23.25	22.81	22.81	1,754,251
08 Nov 24	22.48000 -0.45	23.01	22.25	22.96	2,263,602
07 Nov 24	22.93000 -0.57	23.69	22.78	23.56	2,680,259
06 Nov 24	23.50000 +1.18	23.83	22.46	23.20	3,799,673
05 Nov 24	22.32000 -0.17	22.78	22.25	22.42	2,381,759
04 Nov 24	22.49000 -1.62	23.74	22.46	23.57	3,605,948
01 Nov 24	24.11000 +1.07	24.15	22.98	23.09	7,222,745
31 Oct 24	23.04000 -0.51	23.66	22.84	23.41	5,180,748
30 Oct 24	23.55000 -6.95	25.60	23.42	24.53	8,474,780
29 Oct 24	30.50000 +0.35	30.53	29.77	29.77	1,332,687
28 Oct 24	30.15000 +0.70	30.24	29.41	29.59	1,359,489
25 Oct 24	29.45000 -0.31	29.96	29.41	29.76	904,695
24 Oct 24	29.76000 -0.29	30.55	29.74	30.15	908,165
23 Oct 24	30.05000 -0.29	30.48	29.84	30.27	690,357
22 Oct 24	30.34000 -0.17	30.77	30.24	30.32	733,638
21 Oct 24	30.51000 -1.13	31.53	30.37	31.51	1,475,709
18 Oct 24	31.64000 +0.70	31.71	30.57	30.94	1,305,539
17 Oct 24	30.94000 +0.03	30.97	30.42	30.72	1,488,028
16 Oct 24	30.91000 +0.30	31.28	30.71	30.71	2,375,401
15 Oct 24	30.61000 +0.02	31.24	30.20	30.27	1,391,912
14 Oct 24	30.59000 +1.01	31.60	29.43	29.80	2,937,251
11 Oct 24	29.58000 +0.82	30.00	28.65	28.88	2,799,940
10 Oct 24	28.76000 -0.27	29.60	28.49	29.60	1,543,450
09 Oct 24	29.03000 +0.82	29.04	27.85	28.15	1,000,114
08 Oct 24	28.21000 -0.19	28.63	28.17	28.53	1,208,703
07 Oct 24	28.40000 -0.75	29.19	28.15	28.96	1,276,198
04 Oct 24	29.15000 -0.13	29.74	29.00	29.57	1,027,358
03 Oct 24	29.28000 -0.61	30.09	29.18	29.73	1,482,925
02 Oct 24	29.89000 -0.26	30.44	29.79	30.15	1,201,205
01 Oct 24	30.15000 -1.15	31.67	30.14	31.37	1,424,646
30 Sep 24	31.30000 -0.12	31.73	30.80	31.42	1,119,519
27 Sep 24	31.42000 +0.25	31.79	31.16	31.22	1,029,167
26 Sep 24	31.17000 +0.17	31.36	30.90	31.27	1,162,335
25 Sep 24	31.00000 -0.45	31.60	30.89	31.52	1,159,062
24 Sep 24	31.45000 -0.34	31.82	31.22	31.75	1,003,248
23 Sep 24	31.79000 -0.11	32.25	31.64	32.12	1,118,084
20 Sep 24	31.90000 +0.35	31.96	31.41	31.61	3,967,100
19 Sep 24	31.55000 +0.44	31.64	30.62	31.49	1,902,620
18 Sep 24	31.11000 -0.15	31.68	31.04	31.26	1,797,357
17 Sep 24	31.26000 -0.48	32.05	31.20	31.74	1,544,704
16 Sep 24	31.74000 -0.25	32.18	31.11	32.00	1,922,243
13 Sep 24	31.99000 +0.20	32.44	31.80	32.03	1,914,424
12 Sep 24	31.79000 -0.64	32.61	31.69	32.57	1,045,848
11 Sep 24	32.43000 -0.03	32.46	31.78	32.18	989,551
10 Sep 24	32.46000 +0.29	32.49	32.05	32.15	638,188
09 Sep 24	32.17000 +0.07	32.47	31.73	31.96	1,101,824
06 Sep 24	32.10000 -0.52	33.05	31.84	32.63	1,031,050
05 Sep 24	32.62000 -0.12	32.90	32.26	32.70	747,136
04 Sep 24	32.74000 +0.37	33.03	32.29	32.38	1,330,982
03 Sep 24	32.37000 +0.35	32.65	31.73	31.90	1,587,603
30 Aug 24	32.02000 +0.37	32.07	31.70	31.75	1,218,327
29 Aug 24	31.65000 +0.22	31.78	31.41	31.62	826,148
28 Aug 24	31.43000 +0.27	31.55	31.10	31.17	857,175
27 Aug 24	31.16000 -0.21	31.41	30.95	31.30	1,203,168
26 Aug 24	31.37000 -0.46	32.07	31.20	31.82	1,463,190
23 Aug 24	31.83000 +0.75	31.87	31.18	31.18	1,386,235
22 Aug 24	31.08000 +0.05	31.29	30.63	31.16	981,964
21 Aug 24	31.03000 -0.02	31.38	30.98	31.18	555,546
20 Aug 24	31.05000 -0.51	31.63	31.04	31.51	642,334
19 Aug 24	31.56000 +0.19	31.67	31.34	31.38	618,950
16 Aug 24	31.37000 -0.27	31.75	31.15	31.56	987,666
15 Aug 24	31.64000 +0.99	31.65	30.85	31.21	1,110,048
14 Aug 24	30.65000 +0.08	31.09	30.50	30.57	1,339,801
13 Aug 24	30.57000 +0.03	31.16	30.50	30.78	1,084,978
12 Aug 24	30.54000 +0.70	30.61	29.85	29.90	966,325
09 Aug 24	29.84000 -0.19	30.20	29.72	30.07	726,064
08 Aug 24	30.03000 +0.80	30.05	29.44	29.60	730,483
07 Aug 24	29.23000 -0.55	29.92	28.86	29.81	1,099,142
06 Aug 24	29.78000 +0.09	30.55	29.30	29.57	1,076,067
05 Aug 24	29.69000 -1.92	30.80	29.36	30.55	1,878,102
02 Aug 24	31.61000 +0.84	31.80	30.03	30.13	2,323,590
01 Aug 24	30.77000 +1.08	30.92	29.54	29.97	3,064,929
31 Jul 24	29.69000 -1.66	32.14	29.05	32.14	3,723,598
30 Jul 24	31.35000 +0.47	31.52	30.94	30.94	2,619,689
29 Jul 24	30.88000 -0.26	31.48	30.75	31.07	1,377,736
26 Jul 24	31.14000 +0.14	31.68	30.78	31.18	1,073,496
25 Jul 24	31.00000 +0.01	31.85	30.89	31.08	1,411,101
24 Jul 24	30.99000 -0.38	31.71	30.94	31.36	1,392,798
23 Jul 24	31.37000 +0.23	31.55	31.00	31.18	1,031,082
22 Jul 24	31.14000 +0.81	31.28	30.17	30.40	1,252,169
19 Jul 24	30.33000 +0.54	30.39	29.51	29.87	1,159,353
18 Jul 24	29.79000 -1.08	31.00	29.76	30.65	1,116,141
17 Jul 24	30.87000 -0.36	31.27	30.65	31.27	2,195,790
16 Jul 24	31.23000 +1.11	31.31	30.39	30.60	5,253,205
15 Jul 24	30.12000 +0.75	30.37	29.51	29.52	2,409,606
12 Jul 24	29.37000 +0.41	29.58	29.00	29.25	2,040,324
11 Jul 24	28.96000 +1.44	29.08	27.90	28.10	1,943,610
10 Jul 24	27.52000 +0.54	27.55	26.98	27.10	1,010,999
09 Jul 24	26.98000 +0.25	27.04	26.47	26.60	1,560,515
08 Jul 24	26.73000 -0.02	27.00	26.64	26.84	1,553,192
05 Jul 24	26.75000 -0.21	26.92	26.11	26.82	2,250,308
03 Jul 24	26.96000 -0.58	27.89	26.89	27.70	999,009
02 Jul 24	27.54000 +0.20	27.67	27.39	27.41	920,618
01 Jul 24	27.34000 -0.36	28.32	27.21	27.80	2,140,656
28 Jun 24	27.70000 -0.25	28.39	27.62	27.97	7,316,197
27 Jun 24	27.95000 -0.17	28.16	27.57	28.11	1,846,064
26 Jun 24	28.12000 -0.04	28.20	27.84	28.03	1,332,997
25 Jun 24	28.16000 -0.50	28.69	28.11	28.67	1,107,672
24 Jun 24	28.66000 +0.48	28.87	28.07	28.26	1,077,112
21 Jun 24	28.18000 +0.34	28.21	27.77	27.86	2,527,658
20 Jun 24	27.84000 -0.06	27.93	27.59	27.72	1,254,864
18 Jun 24	27.90000 -0.60	28.59	27.69	28.59	1,135,984
17 Jun 24	28.50000 +0.63	28.55	27.55	27.75	1,295,334
14 Jun 24	27.87000 -0.04	27.96	27.51	27.65	905,159
13 Jun 24	27.91000 -0.24	28.10	27.59	28.00	1,076,481
12 Jun 24	28.15000 -0.10	29.16	28.02	28.62	1,834,680
11 Jun 24	28.25000 -0.47	28.66	28.11	28.66	1,262,031
10 Jun 24	28.72000 -0.47	29.04	28.49	28.89	914,876
07 Jun 24	29.19000 +0.09	29.47	28.99	29.00	1,217,773
06 Jun 24	29.10000 -0.59	30.37	28.97	29.55	1,599,072
05 Jun 24	29.69000 -0.63	30.43	29.29	30.43	1,544,495
04 Jun 24	30.32000 +0.45	30.55	29.88	29.88	1,219,746
03 Jun 24	29.87000 +0.05	30.20	29.74	29.89	1,073,922
31 May 24	29.82000 +0.12	30.30	29.48	29.65	1,096,101
30 May 24	29.70000 +0.15	30.35	29.62	29.67	901,755
29 May 24	29.55000 -0.20	29.66	29.25	29.55	1,180,850
28 May 24	29.75000 +0.71	29.85	29.01	29.13	973,173
24 May 24	29.04000 +0.44	29.10	28.46	28.78	871,109
23 May 24	28.60000 -0.43	29.02	28.48	28.93	1,019,889
22 May 24	29.03000 -0.10	29.25	28.94	29.00	960,428
21 May 24	29.13000 +0.07	29.52	29.03	29.04	754,960
20 May 24	29.06000 -0.72	29.78	28.98	29.66	2,380,642
17 May 24	29.78000 -0.06	30.10	29.71	30.02	819,207
16 May 24	29.84000 -0.22	30.15	29.72	30.06	931,131
15 May 24	30.06000 +0.09	30.41	29.77	30.20	1,541,596
14 May 24	29.97000 -0.12	30.54	29.95	30.44	1,437,809
13 May 24	30.09000 -0.03	30.61	30.04	30.38	738,205
10 May 24	30.12000 -0.16	30.54	30.06	30.32	1,021,221
09 May 24	30.28000 +0.06	30.33	29.76	30.17	1,321,648
08 May 24	30.22000 -0.10	30.36	29.83	30.11	1,748,362
07 May 24	30.32000 +0.30	30.66	30.05	30.13	1,361,266
06 May 24	30.02000 +0.21	30.27	29.73	30.07	1,083,113
03 May 24	29.81000 -0.08	30.27	29.23	30.27	2,075,681
02 May 24	29.89000 -0.09	30.13	29.32	30.13	1,413,194
01 May 24	29.98000 +0.09	30.40	28.75	29.63	1,507,151
30 Apr 24	29.89000 -0.36	30.40	29.86	30.23	1,673,157
29 Apr 24	30.25000 +0.64	30.72	29.62	29.75	1,514,864
26 Apr 24	29.61000 +0.32	29.84	29.08	29.14	1,759,663
25 Apr 24	29.29000 -0.64	29.86	28.85	29.78	2,224,997
24 Apr 24	29.93000 -0.66	30.93	29.44	30.84	2,852,184
23 Apr 24	30.59000 +0.18	31.48	29.37	31.00	3,555,990
22 Apr 24	30.41000 -0.67	31.31	30.31	31.13	2,421,160
19 Apr 24	31.08000 +0.18	31.49	30.67	30.85	2,029,765
18 Apr 24	30.90000 +0.63	30.97	30.11	30.37	1,573,277
17 Apr 24	30.27000 -1.05	31.67	30.27	31.39	1,089,870
16 Apr 24	31.32000 +0.41	31.79	30.71	31.01	1,474,555
15 Apr 24	30.91000 +0.49	30.95	30.35	30.58	1,451,326
12 Apr 24	30.42000 -0.99	31.43	30.28	31.17	1,097,917
11 Apr 24	31.41000 +0.03	31.60	30.83	31.44	1,203,219
10 Apr 24	31.38000 -0.59	31.92	30.85	31.23	1,091,326
09 Apr 24	31.97000 +0.52	31.98	31.46	31.63	703,845
08 Apr 24	31.45000 -0.57	32.41	31.42	32.26	839,451
05 Apr 24	32.02000 +0.35	32.25	31.45	31.55	504,709
04 Apr 24	31.67000 -0.50	32.59	31.61	32.41	457,215
03 Apr 24	32.17000 +0.18	32.26	31.70	31.74	453,687
02 Apr 24	31.99000 -0.80	32.71	31.59	32.39	715,080
01 Apr 24	32.79000 -0.75	33.62	32.51	33.59	664,153
28 Mar 24	33.54000 +0.36	34.17	33.19	33.33	1,453,458
27 Mar 24	33.18000 +0.33	33.21	32.49	33.00	725,070
26 Mar 24	32.85000 +0.12	32.95	32.60	32.95	627,532
25 Mar 24	32.73000 +0.05	32.96	32.50	32.69	553,944
22 Mar 24	32.68000 +0.30	32.96	32.29	32.52	945,302
21 Mar 24	32.38000 -0.23	32.81	32.13	32.80	878,392
20 Mar 24	32.61000 +0.48	32.91	31.97	32.01	902,433
19 Mar 24	32.13000 +0.60	32.21	31.47	31.61	989,832
18 Mar 24	31.53000 +0.31	31.89	31.07	31.22	1,296,449
15 Mar 24	31.22000 -0.58	31.87	30.87	30.98	2,814,910
14 Mar 24	31.80000 -0.61	32.46	31.45	32.25	1,221,304
13 Mar 24	32.41000 -0.33	32.93	32.20	32.67	846,000
12 Mar 24	32.74000 +0.31	32.79	32.18	32.37	563,465
11 Mar 24	32.43000 +0.09	33.03	32.25	32.33	677,879
08 Mar 24	32.34000 -0.60	33.38	32.27	33.11	1,038,458
07 Mar 24	32.94000 +0.56	33.07	32.36	32.62	976,241
06 Mar 24	32.38000 -0.14	32.93	32.11	32.70	702,833
05 Mar 24	32.52000 -0.28	32.97	32.24	32.85	902,179
04 Mar 24	32.80000 +0.68	33.27	32.13	32.19	1,328,270
01 Mar 24	32.12000 -0.15	32.49	31.72	32.43	1,458,593
29 Feb 24	32.27000 +0.66	32.75	31.28	32.50	1,684,378
28 Feb 24	31.61000 -1.15	32.60	31.47	32.43	1,608,990
27 Feb 24	32.76000 +1.49	32.81	31.27	31.37	1,850,425
26 Feb 24	31.27000 -0.97	32.23	31.23	31.95	2,121,912
23 Feb 24	32.24000 -0.31	32.95	31.53	32.57	2,047,187
22 Feb 24	32.55000 -0.81	34.63	31.46	34.00	3,190,995
21 Feb 24	33.36000 -0.09	33.77	33.08	33.15	1,960,765
20 Feb 24	33.45000 -0.48	33.95	33.22	33.53	1,242,392
16 Feb 24	33.93000 +0.44	34.40	33.23	33.46	1,794,558
15 Feb 24	33.49000 +0.65	33.69	32.87	33.00	1,203,522
14 Feb 24	32.84000 +0.59	32.95	32.45	32.45	750,980
13 Feb 24	32.25000 -0.86	32.94	32.04	32.33	1,099,702
12 Feb 24	33.11000 +0.38	33.34	32.67	32.67	1,007,946
09 Feb 24	32.73000 +0.30	32.90	32.30	32.81	716,931
08 Feb 24	32.43000 +0.94	32.59	31.38	31.63	1,208,067
07 Feb 24	31.49000 -0.34	32.23	31.41	32.07	944,486
06 Feb 24	31.83000 +0.59	31.89	31.19	31.21	669,787
05 Feb 24	31.24000 -0.30	31.46	31.05	31.34	798,456
02 Feb 24	31.54000 -0.15	31.75	31.33	31.49	591,671
01 Feb 24	31.69000 +0.45	31.75	31.27	31.36	1,105,149
31 Jan 24	31.24000 -0.24	31.89	31.16	31.46	1,339,068
30 Jan 24	31.48000 -0.16	31.93	31.25	31.64	700,013
29 Jan 24	31.64000 +0.55	31.66	30.74	31.05	1,314,123
26 Jan 24	31.09000 -0.24	31.68	31.07	31.57	1,278,863
25 Jan 24	31.33000 -0.72	32.65	30.90	32.33	1,758,820
24 Jan 24	32.05000 -0.17	32.60	31.97	32.60	948,922
23 Jan 24	32.22000 -0.23	32.76	31.92	32.72	1,016,131
22 Jan 24	32.45000 +0.42	32.74	32.11	32.28	915,156
19 Jan 24	32.03000 -0.32	32.50	31.96	32.50	865,189
18 Jan 24	32.35000 +0.23	32.36	31.83	32.23	1,276,152
17 Jan 24	32.12000 -0.16	32.55	31.93	32.00	1,069,862
16 Jan 24	32.28000 +0.38	32.30	31.28	31.62	1,405,754
12 Jan 24	31.90000 -0.25	32.42	31.61	32.42	926,590
11 Jan 24	32.15000 +0.02	32.44	31.68	31.98	1,195,489
10 Jan 24	32.13000 -0.23	32.56	31.54	32.39	2,314,454
09 Jan 24	32.36000 -0.86	33.03	32.29	32.79	1,432,583
08 Jan 24	33.22000 +0.62	33.33	32.32	32.58	1,065,857
05 Jan 24	32.60000 -0.33	33.18	32.51	32.83	1,921,055
04 Jan 24	32.93000 -0.31	33.40	32.19	33.40	2,279,868
03 Jan 24	33.24000 -1.07	34.53	33.15	34.43	2,077,320
02 Jan 24	34.31000 +0.62	34.36	33.49	33.63	1,103,517
29 Dec 23	33.69000 -0.33	34.00	33.64	33.95	1,052,256
28 Dec 23	34.02000 +0.04	34.29	33.94	33.94	766,071
27 Dec 23	33.98000 -0.01	34.12	33.70	34.09	789,673
26 Dec 23	33.99000 +0.23	34.24	33.65	33.83	960,597
22 Dec 23	33.76000 +0.39	33.87	33.37	33.51	1,133,667
21 Dec 23	33.37000 +0.70	33.58	32.91	32.98	1,364,388
20 Dec 23	32.67000 +0.00	33.50	32.53	32.66	1,817,858
19 Dec 23	32.67000 +0.50	32.73	32.39	32.39	1,079,989
18 Dec 23	32.17000 +0.20	32.38	31.51	32.12	2,049,097
15 Dec 23	31.97000 -0.45	32.61	31.73	32.61	3,653,884
14 Dec 23	32.42000 +0.77	32.86	31.90	32.03	2,447,842
13 Dec 23	31.65000 +1.08	31.66	30.51	30.59	1,745,255
12 Dec 23	30.57000 +0.97	30.90	29.40	29.60	1,758,573
11 Dec 23	29.60000 -0.30	30.08	29.45	29.99	1,468,623
08 Dec 23	29.90000 +0.23	30.11	29.59	29.63	1,319,513
07 Dec 23	29.67000 +0.44	30.20	29.43	30.16	2,475,612
06 Dec 23	29.23000 -0.39	29.91	28.67	29.75	2,098,350
05 Dec 23	29.62000 -0.64	30.27	29.58	30.06	1,758,667
04 Dec 23	30.26000 +0.01	30.60	29.89	30.26	1,646,831
01 Dec 23	30.25000 +0.50	30.51	29.53	29.77	10,104,240
30 Nov 23	29.75000 +0.01	30.01	29.49	29.76	2,838,318
29 Nov 23	29.74000 -0.44	30.51	29.61	30.32	1,537,258
28 Nov 23	30.18000 -0.02	30.31	30.01	30.03	1,118,200
27 Nov 23	30.20000 +0.00	30.38	29.93	30.10	971,691
24 Nov 23	30.20000 +0.04	30.45	30.05	30.19	508,630
22 Nov 23	30.16000 +0.22	30.43	29.66	30.09	895,903
21 Nov 23	29.94000 +0.25	30.19	29.61	29.68	838,926
20 Nov 23	29.69000 +0.38	29.83	29.18	29.23	920,787
17 Nov 23	29.31000 +0.24	29.56	29.18	29.21	1,305,263
16 Nov 23	29.07000 -0.38	29.61	28.99	29.47	1,746,513
15 Nov 23	29.45000 -0.04	30.03	29.35	29.42	1,399,511
14 Nov 23	29.49000 +1.09	29.80	28.76	29.05	1,558,122
13 Nov 23	28.40000 -0.15	28.78	28.30	28.37	1,251,511
10 Nov 23	28.55000 +0.33	28.60	28.12	28.32	1,617,657
09 Nov 23	28.22000 -0.23	28.58	27.93	28.58	1,160,749
08 Nov 23	28.45000 -0.15	28.87	28.40	28.68	1,664,581
07 Nov 23	28.60000 -0.10	29.00	28.42	28.72	1,502,705
06 Nov 23	28.70000 +0.11	29.04	28.40	28.64	2,188,202
03 Nov 23	28.59000 +0.55	28.91	27.98	28.47	2,885,488
02 Nov 23	28.04000 -0.63	29.10	27.86	28.95	2,277,855
01 Nov 23	28.67000 +0.94	28.70	27.47	27.66	2,959,806
31 Oct 23	27.73000 +0.90	27.82	26.91	26.96	2,621,666
30 Oct 23	26.83000 +0.20	26.98	26.17	26.80	2,250,548
27 Oct 23	26.63000 -1.10	27.99	26.57	27.99	3,551,233
26 Oct 23	27.73000 -0.05	28.74	27.47	28.15	3,842,585
25 Oct 23	27.78000 -5.09	32.00	27.76	32.00	8,881,669
24 Oct 23	32.87000 +0.73	33.02	31.87	32.00	2,638,223
23 Oct 23	32.14000 -0.12	32.38	31.99	32.14	1,992,707
20 Oct 23	32.26000 -0.07	32.57	32.09	32.48	1,539,444
19 Oct 23	32.33000 +0.06	33.04	32.00	32.16	2,020,356
18 Oct 23	32.27000 -0.74	32.97	32.25	32.97	1,864,910
17 Oct 23	33.01000 +0.72	33.31	32.28	32.40	1,536,615
16 Oct 23	32.29000 +0.16	32.50	32.10	32.38	1,527,352
13 Oct 23	32.13000 +0.90	32.15	31.27	31.28	3,096,161
12 Oct 23	31.23000 -0.75	32.05	31.17	32.05	1,607,321
11 Oct 23	31.98000 -0.70	32.71	31.36	32.71	2,020,618
10 Oct 23	32.68000 +0.50	32.88	31.88	32.18	1,634,059
09 Oct 23	32.18000 -0.35	32.53	32.03	32.33	973,319
06 Oct 23	32.53000 +0.01	32.67	31.89	32.51	1,434,366
05 Oct 23	32.52000 +0.23	32.67	32.26	32.36	1,973,081
04 Oct 23	32.29000 -0.19	32.55	32.10	32.55	1,892,326
03 Oct 23	32.48000 -0.76	33.25	32.36	33.05	1,373,979
02 Oct 23	33.24000 +0.89	33.26	32.15	32.27	2,005,626
29 Sep 23	32.35000 -0.66	33.29	32.22	33.22	1,672,081
28 Sep 23	33.01000 +0.14	33.28	32.87	32.94	1,422,535
27 Sep 23	32.87000 -0.66	33.78	32.71	33.58	1,362,708
26 Sep 23	33.53000 -0.49	34.03	33.42	33.94	2,126,263
25 Sep 23	34.02000 +0.73	34.04	33.28	33.28	1,601,869
22 Sep 23	33.29000 +0.23	33.49	32.77	32.91	1,703,427
21 Sep 23	33.06000 -1.00	33.92	32.98	33.91	1,651,077
20 Sep 23	34.06000 -0.04	34.49	34.02	34.21	1,090,478
19 Sep 23	34.10000 -0.39	34.51	34.09	34.43	1,446,287
18 Sep 23	34.49000 -0.35	34.89	34.40	34.75	2,270,587
15 Sep 23	34.84000 +0.06	35.24	34.63	34.78	4,174,765
14 Sep 23	34.78000 +0.20	34.92	34.58	34.68	1,035,246
13 Sep 23	34.58000 -0.09	34.77	34.15	34.67	1,396,909
12 Sep 23	34.67000 +0.10	35.15	34.62	34.63	1,766,364
11 Sep 23	34.57000 +0.24	34.59	34.28	34.34	896,651
08 Sep 23	34.33000 +0.02	34.51	34.04	34.26	983,187
07 Sep 23	34.31000 +0.11	34.34	34.05	34.30	725,110
06 Sep 23	34.20000 +0.20	34.23	33.83	34.02	1,374,482
05 Sep 23	34.00000 -0.57	34.60	33.95	34.60	2,119,154
01 Sep 23	34.57000 -0.26	35.23	34.53	34.98	1,778,726
31 Aug 23	34.83000 -0.40	35.50	34.74	35.36	1,807,452
30 Aug 23	35.23000 +0.19	35.63	34.96	35.04	1,667,552
29 Aug 23	35.04000 +0.28	35.12	34.41	34.66	2,245,016
28 Aug 23	34.76000 -0.25	35.29	34.65	35.23	1,926,392
25 Aug 23	35.01000 +0.25	35.15	34.54	34.76	1,759,880
24 Aug 23	34.76000 -0.43	35.36	34.70	35.19	1,287,834
23 Aug 23	35.19000 -0.26	35.64	35.09	35.45	1,638,272
22 Aug 23	35.45000 +0.29	35.71	35.14	35.30	1,862,366
21 Aug 23	35.16000 +0.41	35.21	34.56	34.85	2,305,061
18 Aug 23	34.75000 +0.45	34.87	34.17	34.19	1,779,983
17 Aug 23	34.30000 -0.40	34.61	33.90	34.34	1,700,247
16 Aug 23	34.70000 -0.05	35.74	34.58	35.62	2,090,393
15 Aug 23	34.75000 -0.24	35.25	34.58	35.19	1,591,009
14 Aug 23	34.99000 +0.39	35.14	34.40	34.52	1,586,002
11 Aug 23	34.60000 +0.23	34.77	34.34	34.34	1,422,635
10 Aug 23	34.37000 +0.35	34.65	34.02	34.13	1,418,241
09 Aug 23	34.02000 +0.14	34.25	33.82	33.82	1,423,803
08 Aug 23	33.88000 +0.21	34.05	33.52	33.55	963,122
07 Aug 23	33.67000 +0.29	34.19	33.38	33.38	1,635,391
04 Aug 23	33.38000 -0.23	33.91	33.21	33.69	1,064,988
03 Aug 23	33.61000 -0.03	33.76	33.21	33.44	1,404,375
02 Aug 23	33.64000 -0.09	34.05	33.30	33.73	1,914,975
01 Aug 23	33.73000 -0.05	34.12	33.58	33.84	2,778,116
31 Jul 23	33.78000 -0.37	34.15	33.12	34.15	2,803,858
28 Jul 23	34.15000 +0.29	34.84	33.92	34.32	4,285,533
27 Jul 23	33.86000 +1.42	34.02	32.41	33.99	7,367,975
26 Jul 23	32.44000 -0.50	33.05	32.40	32.81	2,248,468
25 Jul 23	32.94000 +0.16	33.13	32.51	32.67	2,152,427
24 Jul 23	32.78000 -0.27	33.40	32.42	32.98	1,811,570
21 Jul 23	33.05000 -0.04	33.42	32.89	33.32	1,832,016
20 Jul 23	33.09000 -0.20	33.71	33.05	33.44	2,233,936
19 Jul 23	33.29000 -0.54	34.17	33.03	34.00	2,925,706
18 Jul 23	33.83000 +0.63	33.98	33.26	33.31	3,170,033
17 Jul 23	33.20000 +0.69	33.30	32.46	32.59	5,776,796
14 Jul 23	32.51000 +1.13	32.59	31.35	31.48	2,761,875
13 Jul 23	31.38000 +0.72	31.49	30.65	30.74	1,702,897
12 Jul 23	30.66000 -0.29	31.15	30.63	31.11	1,567,169
11 Jul 23	30.95000 -0.16	31.32	30.68	31.08	1,471,818
10 Jul 23	31.11000 -0.12	31.49	31.01	31.22	1,283,218
07 Jul 23	31.23000 -0.48	31.93	31.16	31.80	1,419,495
06 Jul 23	31.71000 -0.29	32.00	30.89	30.95	1,327,470
05 Jul 23	32.00000 -0.42	32.49	31.84	32.09	1,565,995
03 Jul 23	32.42000 -0.07	32.51	32.10	32.11	847,691
30 Jun 23	32.49000 +0.56	33.07	31.95	31.99	3,682,415
29 Jun 23	31.93000 +0.64	32.02	31.13	31.29	2,838,371
28 Jun 23	31.29000 -0.12	31.56	31.12	31.40	2,221,373
27 Jun 23	31.41000 -0.46	31.83	31.33	31.63	2,532,515
26 Jun 23	31.87000 +1.57	32.15	30.96	31.71	8,972,913
23 Jun 23	30.30000 +0.44	30.72	29.61	29.64	2,143,619
22 Jun 23	29.86000 +0.02	30.32	29.69	29.80	1,173,343
21 Jun 23	29.84000 -0.79	30.60	29.78	30.42	2,244,965
20 Jun 23	30.63000 -0.06	30.92	30.31	30.61	1,574,706
16 Jun 23	30.69000 +0.23	30.73	30.30	30.73	3,223,614
15 Jun 23	30.46000 +0.25	30.99	30.34	30.36	1,815,326
14 Jun 23	30.21000 -0.64	30.73	29.95	30.60	2,688,286
13 Jun 23	30.85000 +0.79	30.89	30.01	30.07	2,485,941
12 Jun 23	30.06000 -0.58	30.98	30.00	30.79	2,412,684
09 Jun 23	30.64000 -0.70	31.10	30.08	30.61	5,495,757
08 Jun 23	31.34000 +0.56	31.51	30.47	30.76	2,888,412
07 Jun 23	30.78000 -0.69	31.80	30.52	31.59	4,052,289
06 Jun 23	31.47000 +1.12	31.52	30.20	30.35	5,483,504
05 Jun 23	30.35000 +1.79	31.00	29.44	29.69	15,863,992
02 Jun 23	28.56000 +0.83	28.72	27.99	28.04	2,847,705
01 Jun 23	27.73000 +0.18	27.88	27.46	27.51	1,340,882
31 May 23	27.55000 +0.30	27.58	27.05	27.18	2,378,214
30 May 23	27.25000 -0.63	28.06	27.22	27.81	1,466,271
26 May 23	27.88000 +0.26	27.99	27.49	27.67	1,055,824
25 May 23	27.62000 -0.26	27.76	27.18	27.68	1,977,070
24 May 23	27.88000 -0.20	28.17	27.52	27.99	2,483,167
23 May 23	28.08000 -0.03	28.73	28.00	28.11	1,440,090
22 May 23	28.11000 -0.48	28.80	27.94	28.62	3,359,536
19 May 23	28.59000 +1.10	28.63	27.57	27.78	3,940,251
18 May 23	27.49000 -0.70	28.23	27.34	28.06	3,525,870
17 May 23	28.19000 +0.73	28.29	27.27	27.58	4,874,768
16 May 23	27.46000 +0.62	27.49	26.52	26.72	3,925,129
15 May 23	26.84000 -0.13	27.20	26.63	26.95	3,481,196
12 May 23	26.97000 -0.20	27.47	26.91	27.28	2,980,545
11 May 23	27.17000 +0.18	27.31	26.89	26.93	4,726,520
10 May 23	26.99000 -0.34	27.73	26.19	27.58	7,050,845
09 May 23	27.33000 -0.83	28.21	27.05	28.16	3,935,854
08 May 23	28.16000 +0.18	28.29	27.39	27.95	4,870,587
05 May 23	27.98000 +0.48	29.06	27.19	27.78	10,138,578
04 May 23	27.50000 -5.29	27.70	24.23	24.91	30,894,220
03 May 23	32.79000 +0.56	33.08	32.04	32.68	3,734,260
02 May 23	32.23000 -0.41	32.65	31.80	32.33	1,258,514
01 May 23	32.64000 +0.49	33.18	32.15	32.15	1,219,604
28 Apr 23	32.15000 +0.11	32.29	31.79	31.90	764,367
27 Apr 23	32.04000 +0.43	32.15	31.35	31.61	715,607
26 Apr 23	31.61000 -0.53	31.95	31.41	31.88	1,151,794
25 Apr 23	32.14000 -0.19	32.69	32.07	32.44	746,239
24 Apr 23	32.33000 -0.09	32.69	32.22	32.39	617,515
21 Apr 23	32.42000 +0.94	32.61	31.65	31.70	1,141,969
20 Apr 23	31.48000 +0.05	31.50	30.88	31.17	658,893
19 Apr 23	31.43000 -0.33	31.77	31.24	31.73	628,118
18 Apr 23	31.76000 +0.35	31.82	31.19	31.64	659,695
17 Apr 23	31.41000 -0.28	31.65	31.17	31.62	504,499
14 Apr 23	31.69000 -0.14	31.99	31.31	31.87	1,064,081
13 Apr 23	31.83000 +0.36	31.84	31.23	31.59	915,462
12 Apr 23	31.47000 -0.29	31.97	31.36	31.79	757,322
11 Apr 23	31.76000 +0.55	31.98	31.12	31.29	755,857
10 Apr 23	31.21000 -0.40	31.44	31.11	31.38	713,437
06 Apr 23	31.61000 -0.35	32.30	31.51	32.05	634,885
05 Apr 23	31.96000 +0.16	32.02	31.44	31.72	1,353,472
04 Apr 23	31.80000 +0.07	31.93	31.48	31.80	820,118
03 Apr 23	31.73000 -0.04	32.01	31.38	31.77	1,000,108
31 Mar 23	31.77000 +0.31	31.82	31.47	31.64	1,347,412
30 Mar 23	31.46000 -0.33	32.07	31.34	32.00	666,126
29 Mar 23	31.79000 +0.14	32.00	31.47	32.00	1,808,397
28 Mar 23	31.65000 +0.09	31.78	31.29	31.43	975,693
27 Mar 23	31.56000 -0.01	31.94	31.49	31.89	812,121
24 Mar 23	31.57000 +0.58	31.68	30.47	30.86	922,600
23 Mar 23	30.99000 -0.07	31.29	30.54	31.15	1,456,800
22 Mar 23	31.06000 -0.84	31.94	31.04	31.86	724,659
21 Mar 23	31.90000 +0.79	31.96	31.17	31.51	855,000
20 Mar 23	31.11000 -0.03	31.35	30.74	31.29	973,510
17 Mar 23	31.14000 -0.41	31.53	30.94	31.53	1,825,821
16 Mar 23	31.55000 +0.46	31.85	30.51	30.84	815,871
15 Mar 23	31.09000 -0.67	31.26	30.53	31.07	1,155,148
14 Mar 23	31.76000 +1.19	31.79	30.83	31.19	1,380,043
13 Mar 23	30.57000 -0.06	30.94	29.82	30.41	1,856,783
10 Mar 23	30.63000 -1.09	31.63	30.51	31.58	1,259,721
09 Mar 23	31.72000 -0.47	32.41	31.62	32.24	984,458
08 Mar 23	32.19000 -0.11	32.58	31.97	32.30	1,040,117
07 Mar 23	32.30000 -0.25	32.82	32.03	32.65	1,301,933
06 Mar 23	32.55000 -0.62	33.23	32.36	32.90	3,110,591
03 Mar 23	33.17000 +1.10	33.31	31.91	32.16	7,147,121
02 Mar 23	32.07000 +0.78	32.49	31.34	31.78	6,364,217
01 Mar 23	31.29000 +0.62	31.38	30.11	30.49	1,063,411
28 Feb 23	30.67000 -0.15	30.95	30.28	30.55	1,197,739
27 Feb 23	30.82000 -0.09	32.07	30.66	30.95	1,177,711
24 Feb 23	30.91000 -0.99	31.89	30.72	31.78	1,575,806
23 Feb 23	31.90000 +3.04	32.12	30.14	30.58	3,705,217
22 Feb 23	28.86000 +0.23	29.01	28.56	28.72	1,030,818
21 Feb 23	28.63000 -0.75	29.15	28.61	29.03	888,189
17 Feb 23	29.38000 +0.08	29.53	29.09	29.41	776,705
16 Feb 23	29.30000 +0.20	29.85	28.74	28.91	1,929,219
15 Feb 23	29.10000 +0.48	29.19	28.38	28.58	1,005,559
14 Feb 23	28.62000 -0.28	29.19	28.52	28.93	597,310
13 Feb 23	28.90000 -0.17	29.32	28.78	29.10	653,526
10 Feb 23	29.07000 +0.30	29.24	28.78	28.92	836,481
09 Feb 23	28.77000 +0.10	29.19	28.74	28.79	700,324
08 Feb 23	28.67000 +0.40	28.81	28.03	28.13	953,675
07 Feb 23	28.27000 +0.59	28.33	27.23	27.57	885,093
06 Feb 23	27.68000 -1.02	28.84	27.60	28.67	645,998
03 Feb 23	28.70000 -0.56	29.43	28.53	29.34	664,843
02 Feb 23	29.26000 +0.08	29.54	29.03	29.20	1,031,039
01 Feb 23	29.18000 +0.31	29.43	28.54	28.87	774,880
31 Jan 23	28.87000 +0.60	28.95	28.34	28.34	740,248
30 Jan 23	28.27000 -0.37	29.00	28.25	28.65	739,148
27 Jan 23	28.64000 -0.11	28.90	28.23	28.63	598,553
26 Jan 23	28.75000 +0.18	28.78	28.36	28.78	556,945
25 Jan 23	28.57000 +0.51	28.60	27.81	28.00	688,353
24 Jan 23	28.06000 -0.28	28.47	27.85	28.34	1,279,230
23 Jan 23	28.34000 +0.35	28.53	27.11	28.00	1,844,315
20 Jan 23	27.99000 -0.69	28.99	27.82	28.99	1,197,053
19 Jan 23	28.68000 +0.32	29.02	28.15	28.43	1,026,240
18 Jan 23	28.36000 -0.66	29.30	28.35	29.04	1,622,201
17 Jan 23	29.02000 +0.08	29.82	28.51	28.79	1,264,260
13 Jan 23	28.94000 -0.16	29.59	28.80	29.10	758,354
12 Jan 23	29.10000 +0.19	29.24	28.17	28.86	1,924,200
11 Jan 23	28.91000 -0.03	29.27	28.74	28.91	703,069
10 Jan 23	28.94000 +0.40	29.07	28.42	28.59	1,187,649
09 Jan 23	28.54000 -0.86	29.69	28.51	29.41	1,222,284
06 Jan 23	29.40000 +0.92	29.43	28.25	28.90	886,570
05 Jan 23	28.48000 -0.42	28.78	27.88	28.78	1,214,408
04 Jan 23	28.90000 -0.60	29.67	28.82	29.65	1,101,363
03 Jan 23	29.50000 -0.59	30.25	29.00	30.22	1,202,672
30 Dec 22	30.09000 -0.29	30.39	29.85	30.30	1,067,929
29 Dec 22	30.38000 +0.35	30.60	29.99	30.25	555,067
28 Dec 22	30.03000 -0.09	30.49	29.81	30.11	456,898
27 Dec 22	30.12000 -0.10	30.99	29.96	30.49	404,129
23 Dec 22	30.22000 +0.03	30.24	29.85	30.15	321,497
22 Dec 22	30.19000 -0.45	30.70	29.61	30.53	498,045
21 Dec 22	30.64000 +0.93	30.70	29.66	29.96	756,832
20 Dec 22	29.71000 -0.11	30.41	29.69	29.83	510,933
19 Dec 22	29.82000 +0.02	29.98	29.24	29.82	539,262
16 Dec 22	29.80000 -0.37	30.45	29.11	29.55	1,499,679
15 Dec 22	30.17000 -1.18	31.12	30.07	30.98	955,796
14 Dec 22	31.35000 +0.80	31.53	30.56	30.75	1,334,965
13 Dec 22	30.55000 +0.23	31.27	30.19	31.16	988,825
12 Dec 22	30.32000 +0.59	30.48	29.79	29.88	617,603
09 Dec 22	29.73000 -0.28	30.28	29.72	30.01	811,341
08 Dec 22	30.01000 +0.45	30.13	29.43	29.43	664,267
07 Dec 22	29.56000 -0.30	30.28	29.49	29.85	501,538
06 Dec 22	29.86000 -0.36	30.40	29.61	30.05	829,687
05 Dec 22	30.22000 -0.54	31.01	29.96	30.74	872,807
02 Dec 22	30.76000 -0.05	31.32	30.37	30.54	764,714
01 Dec 22	30.81000 +0.70	31.01	30.22	30.38	1,220,790
30 Nov 22	30.11000 +0.94	30.18	29.03	29.29	1,302,119
29 Nov 22	29.17000 +0.41	29.24	28.64	28.69	1,917,117
28 Nov 22	28.76000 -0.08	29.26	28.62	28.65	831,713
25 Nov 22	28.84000 +0.49	29.00	28.16	28.40	421,869
23 Nov 22	28.35000 -0.50	29.29	28.24	29.01	610,530
22 Nov 22	28.85000 +0.81	28.91	27.90	28.32	3,432,076
21 Nov 22	28.04000 -0.65	28.93	28.00	28.60	648,108
18 Nov 22	28.69000 +0.85	28.85	28.03	28.41	1,283,653
17 Nov 22	27.84000 -1.24	28.71	27.68	28.57	1,380,533
16 Nov 22	29.08000 +0.32	29.47	28.63	28.74	987,583
15 Nov 22	28.76000 -1.32	30.54	28.39	30.54	1,734,071
14 Nov 22	30.08000 +0.63	31.50	29.28	29.28	1,808,215
11 Nov 22	29.45000 -2.07	31.53	27.54	31.43	3,760,231
10 Nov 22	31.52000 +0.34	32.56	31.16	32.47	1,211,017
09 Nov 22	31.18000 -0.37	31.76	30.96	31.43	615,601
08 Nov 22	31.55000 +0.34	31.92	30.77	31.26	922,342
07 Nov 22	31.21000 -0.33	31.89	31.05	31.57	690,728
04 Nov 22	31.54000 +1.23	32.34	30.54	30.69	1,693,037
03 Nov 22	30.31000 +0.29	30.64	29.36	29.43	873,303
02 Nov 22	30.02000 -0.31	30.96	29.75	30.31	1,358,586
01 Nov 22	30.33000 +0.07	30.74	29.73	30.36	1,333,246
31 Oct 22	30.26000 -0.94	31.33	29.88	31.15	1,715,381
28 Oct 22	31.20000 +0.42	32.29	30.51	30.67	1,774,362
27 Oct 22	30.78000 -4.22	33.87	30.69	33.72	2,897,390
26 Oct 22	35.00000 +0.36	35.87	34.49	34.96	1,598,667
25 Oct 22	34.64000 +0.63	34.95	33.97	34.01	1,037,904
24 Oct 22	34.01000 +0.53	34.19	33.65	33.93	920,109
21 Oct 22	33.48000 +0.56	33.62	32.14	32.85	824,498
20 Oct 22	32.92000 -0.60	33.70	32.79	33.56	1,041,661
19 Oct 22	33.52000 -0.58	34.22	33.32	33.91	1,156,407
18 Oct 22	34.10000 +0.33	35.01	33.96	34.65	812,060
17 Oct 22	33.77000 +0.91	34.32	33.13	33.39	1,333,301
14 Oct 22	32.86000 -1.10	34.45	32.81	34.36	981,727
13 Oct 22	33.96000 -0.06	34.81	32.82	33.10	1,533,419
12 Oct 22	34.02000 +0.35	34.08	33.15	33.67	789,257
11 Oct 22	33.67000 +0.65	34.39	32.84	32.84	1,740,646
10 Oct 22	33.02000 +0.64	33.43	32.29	32.49	734,846
07 Oct 22	32.38000 -1.32	33.48	32.15	33.16	769,276
06 Oct 22	33.70000 -0.27	34.12	33.49	33.68	504,045
05 Oct 22	33.97000 +0.10	34.10	33.44	33.51	871,333
04 Oct 22	33.87000 +1.28	34.34	33.12	33.12	1,143,953
03 Oct 22	32.59000 +1.12	32.88	31.40	31.97	1,054,588
30 Sep 22	31.47000 -0.51	32.38	31.39	31.87	1,575,993
29 Sep 22	31.98000 -0.42	32.25	31.25	32.07	929,156
28 Sep 22	32.40000 +2.64	32.74	30.83	31.33	3,094,977
27 Sep 22	29.76000 -0.01	30.48	29.53	30.01	645,217
26 Sep 22	29.77000 +0.03	30.03	29.34	29.63	880,646
23 Sep 22	29.74000 -0.63	30.00	29.20	30.00	723,319
22 Sep 22	30.37000 -0.79	31.05	30.18	31.05	869,791
21 Sep 22	31.16000 +0.06	32.20	31.12	31.39	1,159,282
20 Sep 22	31.10000 -0.47	31.44	30.74	31.44	818,038
19 Sep 22	31.57000 -0.60	31.85	31.22	31.71	546,543
16 Sep 22	32.17000 +0.02	32.43	31.39	31.96	3,040,412
15 Sep 22	32.15000 -0.61	33.05	32.07	32.68	833,173
14 Sep 22	32.76000 +0.19	32.99	32.29	32.66	925,493
13 Sep 22	32.57000 -1.16	33.25	32.40	33.01	1,122,670
12 Sep 22	33.73000 +0.55	33.77	33.01	33.23	885,202
09 Sep 22	33.18000 -0.18	33.76	32.94	33.60	982,026
08 Sep 22	33.36000 +0.86	33.46	32.46	32.50	1,649,523
07 Sep 22	32.50000 +0.76	32.69	30.73	31.73	1,373,769
06 Sep 22	31.74000 +1.19	32.01	30.51	30.65	1,422,658
02 Sep 22	30.55000 -0.10	31.18	30.30	30.80	777,817
01 Sep 22	30.65000 -0.31	30.67	29.93	30.65	816,624
31 Aug 22	30.96000 -0.56	31.69	30.86	31.64	752,052
30 Aug 22	31.52000 +0.22	31.61	31.07	31.56	1,219,962
29 Aug 22	31.30000 -0.29	31.56	31.13	31.30	621,562
26 Aug 22	31.59000 -1.18	32.87	31.56	32.73	863,921
25 Aug 22	32.77000 +0.10	32.94	32.35	32.83	663,440
24 Aug 22	32.67000 +0.47	32.83	32.14	32.21	903,340
23 Aug 22	32.20000 -0.14	32.74	32.12	32.38	1,922,300
22 Aug 22	32.34000 +0.02	32.99	32.08	32.44	2,759,454
19 Aug 22	32.32000 +0.32	32.45	31.66	31.97	4,730,138
18 Aug 22	32.00000 -0.11	32.61	31.93	32.08	5,112,444
17 Aug 22	32.11000 -2.73	33.00	31.88	32.36	6,117,583
16 Aug 22	34.84000 -0.30	35.09	34.58	34.96	940,137
15 Aug 22	35.14000 +0.37	35.37	34.30	34.59	625,399
12 Aug 22	34.77000 +0.60	34.79	34.19	34.38	701,759
11 Aug 22	34.17000 -0.31	35.27	33.97	34.55	1,005,683
10 Aug 22	34.48000 +0.11	35.03	34.01	34.75	726,219
09 Aug 22	34.37000 -0.54	34.87	34.07	34.75	855,665
08 Aug 22	34.91000 +0.42	34.95	34.29	34.50	823,895
05 Aug 22	34.49000 +0.27	34.93	33.94	34.14	789,974
04 Aug 22	34.22000 -0.53	34.64	33.97	34.58	1,860,166
03 Aug 22	34.75000 -0.25	35.36	34.60	35.22	976,963
02 Aug 22	35.00000 +1.14	35.57	33.61	33.82	2,478,331
01 Aug 22	33.86000 +0.26	34.09	33.01	33.37	840,577
29 Jul 22	33.60000 -0.33	34.13	33.49	34.03	1,186,057
28 Jul 22	33.93000 +0.77	34.26	32.73	33.24	1,517,530
27 Jul 22	33.16000 +0.85	33.61	31.68	32.38	1,717,818
26 Jul 22	32.31000 -0.03	32.65	30.85	32.23	1,121,220
25 Jul 22	32.34000 +0.06	32.68	31.83	32.50	736,242
22 Jul 22	32.28000 +0.43	32.59	31.79	32.16	1,116,668
21 Jul 22	31.85000 +0.35	31.86	31.23	31.40	864,827
20 Jul 22	31.50000 +0.06	31.58	30.82	31.39	804,463
19 Jul 22	31.44000 +0.67	31.87	30.91	31.19	589,338
18 Jul 22	30.77000 -0.81	32.21	30.63	32.00	1,057,085
15 Jul 22	31.58000 +2.25	31.68	29.88	30.07	2,099,027
14 Jul 22	29.33000 +0.02	29.75	28.53	29.08	643,359
13 Jul 22	29.31000 +0.04	29.31	28.63	29.00	702,081
12 Jul 22	29.27000 +0.06	29.90	29.03	29.27	679,843
11 Jul 22	29.21000 -0.56	29.79	29.08	29.62	643,131
08 Jul 22	29.77000 +0.55	30.31	29.21	29.21	783,862
07 Jul 22	29.22000 +0.83	29.86	28.73	28.73	973,866
06 Jul 22	28.39000 -0.11	28.66	27.98	28.33	783,524
05 Jul 22	28.50000 -0.03	28.53	27.26	28.19	621,435
01 Jul 22	28.53000 +0.74	28.64	27.08	27.76	843,796
30 Jun 22	27.79000 -1.49	28.94	27.64	28.81	1,067,253
29 Jun 22	29.28000 +0.85	29.46	28.25	28.56	1,106,331
28 Jun 22	28.43000 -0.61	29.61	28.35	29.13	756,147
27 Jun 22	29.04000 +0.70	29.26	27.67	28.69	1,132,560
24 Jun 22	28.34000 +1.49	28.36	27.15	27.29	6,718,776
23 Jun 22	26.85000 +0.68	26.86	26.16	26.35	862,582
22 Jun 22	26.17000 +0.02	26.27	25.76	25.89	1,269,767
21 Jun 22	26.15000 +0.16	26.74	26.07	26.52	1,149,678
17 Jun 22	25.99000 -0.12	26.68	25.53	26.40	2,302,700
16 Jun 22	26.11000 -1.56	27.05	25.98	27.04	1,190,857
15 Jun 22	27.67000 +0.82	27.97	26.95	27.12	908,271
14 Jun 22	26.85000 -0.02	27.36	26.35	26.88	1,146,971
13 Jun 22	26.87000 -0.49	27.13	26.24	26.45	936,300
10 Jun 22	27.36000 -0.69	27.85	26.02	27.27	756,571
09 Jun 22	28.05000 -0.83	28.98	27.95	28.57	1,097,521
08 Jun 22	28.88000 -1.14	29.98	28.61	29.90	1,074,110
07 Jun 22	30.02000 -0.06	30.16	29.30	30.00	1,187,945
06 Jun 22	30.08000 -0.15	30.25	29.75	30.25	726,131
03 Jun 22	30.23000 -0.48	30.91	30.02	30.43	609,350
02 Jun 22	30.71000 +1.17	30.79	29.23	29.54	697,555
01 Jun 22	29.54000 -0.82	30.73	28.54	30.54	1,083,088
31 May 22	30.36000 -0.58	30.91	29.70	30.80	2,027,236
27 May 22	30.94000 +1.87	31.08	29.33	29.35	1,400,008
26 May 22	29.07000 +0.51	29.28	27.68	28.92	551,649
25 May 22	28.56000 +0.57	28.73	27.38	27.84	799,536
24 May 22	27.99000 -0.26	28.20	27.37	28.09	683,271
23 May 22	28.25000 -0.64	29.24	28.11	29.24	677,241
20 May 22	28.89000 +0.00	29.47	28.14	29.28	656,485
19 May 22	28.89000 +0.41	29.97	27.97	28.42	1,639,448
18 May 22	28.48000 -0.94	29.85	28.33	28.95	658,795
17 May 22	29.42000 +1.04	29.43	28.60	28.83	978,106
16 May 22	28.38000 -0.25	28.73	28.10	28.73	529,022
13 May 22	28.63000 +0.91	28.88	27.81	27.81	975,316
12 May 22	27.72000 +1.25	27.73	26.28	26.30	935,452
11 May 22	26.47000 -0.49	28.67	26.39	27.21	861,222
10 May 22	26.96000 +0.03	27.44	26.20	27.28	986,921
09 May 22	26.93000 -1.55	28.40	26.72	28.20	744,731
06 May 22	28.48000 -0.68	29.22	28.08	28.81	659,112
05 May 22	29.16000 -0.66	29.73	28.20	29.41	1,021,511
04 May 22	29.82000 +0.72	30.00	28.44	29.29	637,311
03 May 22	29.10000 +0.66	29.25	28.29	28.43	928,471
02 May 22	28.44000 -1.44	30.01	27.97	29.86	1,046,785
29 Apr 22	29.88000 -0.60	30.62	29.78	30.54	960,719
28 Apr 22	30.48000 +3.39	30.70	27.50	27.52	1,773,896
27 Apr 22	27.09000 +0.01	27.45	26.55	27.10	820,128
26 Apr 22	27.08000 -1.22	28.28	27.06	27.85	718,006
25 Apr 22	28.30000 +0.39	28.38	27.33	27.85	596,308
22 Apr 22	27.91000 -1.58	29.65	27.70	29.13	764,649
21 Apr 22	29.49000 -0.56	30.38	29.33	30.07	773,455
20 Apr 22	30.05000 +0.53	30.41	29.43	29.67	491,820
19 Apr 22	29.52000 +0.62	29.66	28.77	28.94	805,354
18 Apr 22	28.90000 -0.55	29.61	28.77	29.51	447,157
14 Apr 22	29.45000 -0.26	30.32	29.20	29.75	771,088
13 Apr 22	29.71000 +0.97	29.78	28.74	28.74	1,053,548
12 Apr 22	28.74000 +0.87	28.83	28.20	28.21	629,990
11 Apr 22	27.87000 -0.56	28.45	27.79	28.33	569,400
08 Apr 22	28.43000 +0.10	28.88	28.21	28.45	574,394
07 Apr 22	28.33000 +0.32	28.40	27.59	27.90	878,800
06 Apr 22	28.01000 +0.57	28.35	27.10	27.44	1,043,145
05 Apr 22	27.44000 +0.01	27.86	27.26	27.47	443,008
04 Apr 22	27.43000 -1.29	28.86	27.23	28.74	661,948
01 Apr 22	28.72000 +0.16	29.13	28.40	28.56	813,798
31 Mar 22	28.56000 +0.27	29.00	28.22	28.22	1,031,866
30 Mar 22	28.29000 -0.38	28.84	28.06	28.74	748,317
29 Mar 22	28.67000 +0.33	28.99	28.12	28.55	564,335
28 Mar 22	28.34000 +0.30	28.35	27.70	27.85	482,267
25 Mar 22	28.04000 +0.43	28.62	27.27	27.51	1,165,561
24 Mar 22	27.61000 +1.05	27.62	26.45	26.60	472,907
23 Mar 22	26.56000 -0.63	27.28	26.55	26.96	1,187,240
22 Mar 22	27.19000 +0.77	27.24	26.44	26.57	666,638
21 Mar 22	26.42000 -0.17	26.99	26.24	26.38	373,160
18 Mar 22	26.59000 +0.08	26.77	26.16	26.65	1,228,338
17 Mar 22	26.51000 +0.19	26.64	25.99	26.14	1,192,759
16 Mar 22	26.32000 +0.41	26.66	25.60	26.12	701,295
15 Mar 22	25.91000 +0.68	26.08	24.57	25.46	490,229
14 Mar 22	25.23000 -0.52	25.77	24.97	25.63	1,119,573
11 Mar 22	25.75000 -0.33	26.52	25.64	26.26	452,913
10 Mar 22	26.08000 -0.08	26.12	25.36	25.84	674,590
09 Mar 22	26.16000 +0.86	26.27	25.30	25.55	700,131
08 Mar 22	25.30000 -0.45	26.22	25.28	25.72	1,054,829
07 Mar 22	25.75000 -0.48	26.13	25.57	26.12	886,497
04 Mar 22	26.23000 +0.41	26.61	25.11	25.25	1,014,409
03 Mar 22	25.82000 -0.33	26.74	25.62	26.45	683,174
02 Mar 22	26.15000 +0.81	26.54	25.25	25.48	1,087,427
01 Mar 22	25.34000 -0.36	25.92	25.02	25.51	850,335
28 Feb 22	25.70000 +0.08	26.12	25.04	25.26	793,098
25 Feb 22	25.62000 +0.43	25.64	24.50	25.14	779,383
24 Feb 22	25.19000 +0.77	25.29	23.38	24.05	797,148
23 Feb 22	24.42000 +1.23	25.70	24.29	25.00	1,089,614
22 Feb 22	23.19000 -0.46	23.86	23.05	23.86	676,548
18 Feb 22	23.65000 -0.31	24.14	23.42	23.94	511,438
17 Feb 22	23.96000 -0.86	24.57	23.87	24.45	494,936
16 Feb 22	24.82000 -0.11	24.97	24.09	24.88	327,849
15 Feb 22	24.93000 +1.07	25.01	24.05	24.22	1,055,454
14 Feb 22	23.86000 -0.32	24.51	23.65	24.22	468,540
11 Feb 22	24.18000 -0.34	24.84	24.11	24.46	608,593
10 Feb 22	24.52000 -0.10	25.10	23.90	24.03	835,622
09 Feb 22	24.62000 +0.20	25.00	24.43	24.62	666,273
08 Feb 22	24.42000 +0.80	24.48	23.44	23.60	373,732
07 Feb 22	23.62000 -0.10	23.94	23.40	23.61	477,333
04 Feb 22	23.72000 +0.44	23.98	22.68	23.00	759,224
03 Feb 22	23.28000 -0.06	23.38	22.80	23.13	842,039
02 Feb 22	23.34000 -0.36	23.89	23.14	23.76	707,353
01 Feb 22	23.70000 +0.33	23.96	22.77	23.51	805,481
31 Jan 22	23.37000 +0.61	23.41	22.41	22.48	1,069,924
28 Jan 22	22.76000 +0.71	22.76	21.52	21.96	627,042
27 Jan 22	22.05000 -0.51	23.52	21.91	22.88	627,416
26 Jan 22	22.56000 +0.12	23.33	22.24	22.85	852,019
25 Jan 22	22.44000 -0.66	23.19	21.91	22.90	1,215,462
24 Jan 22	23.10000 +1.04	23.15	21.32	21.66	1,057,464
21 Jan 22	22.06000 -0.31	22.82	22.06	22.06	584,354
20 Jan 22	22.37000 +0.26	23.00	22.17	22.17	773,502
19 Jan 22	22.11000 -0.54	22.81	22.00	22.61	719,152
18 Jan 22	22.65000 -1.68	24.03	22.56	23.91	776,963
14 Jan 22	24.33000 -0.44	24.74	23.86	24.58	567,418
13 Jan 22	24.77000 +0.06	25.13	24.45	24.88	859,274
12 Jan 22	24.71000 -0.69	25.52	24.47	25.52	846,466
11 Jan 22	25.40000 +0.26	25.43	24.60	25.06	807,105
10 Jan 22	25.14000 +0.10	25.19	24.45	24.45	644,444
07 Jan 22	25.04000 -0.84	26.25	24.88	25.90	1,183,949
06 Jan 22	25.88000 -0.55	26.65	25.79	26.39	801,847
05 Jan 22	26.43000 -1.13	27.70	26.38	27.43	757,389
04 Jan 22	27.56000 -0.89	28.74	27.37	28.45	633,240
03 Jan 22	28.45000 +0.01	28.61	27.74	28.46	989,593
31 Dec 21	28.44000 +0.01	28.76	27.74	28.46	591,169
30 Dec 21	28.43000 +0.22	28.86	28.05	28.26	669,129
29 Dec 21	28.21000 -0.02	28.43	27.97	28.25	416,230
28 Dec 21	28.23000 +0.18	28.70	27.92	28.05	547,931
27 Dec 21	28.05000 +0.09	28.25	27.77	28.18	678,135
23 Dec 21	27.96000 -0.01	28.21	27.75	28.10	559,973
22 Dec 21	27.97000 +0.63	27.98	27.14	27.27	751,733
21 Dec 21	27.34000 +1.14	27.48	26.35	26.59	869,829
20 Dec 21	26.20000 +0.13	26.31	25.11	25.55	1,077,406
17 Dec 21	26.07000 +0.28	26.48	24.95	25.46	3,314,098
16 Dec 21	25.79000 -0.72	26.80	25.78	26.74	1,232,875
15 Dec 21	26.51000 +0.44	26.53	25.35	26.13	1,103,951
14 Dec 21	26.07000 +0.07	26.29	25.51	25.65	1,023,467
13 Dec 21	26.00000 +0.30	26.37	25.47	25.61	1,142,625
10 Dec 21	25.70000 +0.56	25.75	24.84	25.18	532,834
09 Dec 21	25.14000 -0.89	26.04	25.14	25.76	460,789
08 Dec 21	26.03000 -0.02	26.21	25.47	25.98	591,002
07 Dec 21	26.05000 +0.78	26.30	25.26	25.65	837,400
06 Dec 21	25.27000 +0.72	25.41	24.40	24.81	697,273
03 Dec 21	24.55000 -0.78	25.48	24.37	25.37	425,056
02 Dec 21	25.33000 +0.84	25.50	24.61	24.61	542,797
01 Dec 21	24.49000 -0.82	25.98	24.47	25.90	662,687
30 Nov 21	25.31000 -0.27	26.13	25.05	25.50	735,972
29 Nov 21	25.58000 -0.04	26.29	25.53	25.68	635,545
26 Nov 21	25.62000 -1.38	26.74	25.51	26.38	475,783
24 Nov 21	27.00000 -0.01	27.10	26.13	27.08	591,015
23 Nov 21	27.01000 -1.37	28.49	26.38	28.49	2,228,969
22 Nov 21	28.38000 +1.84	28.59	26.55	26.82	1,389,855
19 Nov 21	26.54000 -0.01	26.65	26.22	26.51	536,828
18 Nov 21	26.55000 +0.04	26.70	26.06	26.50	1,055,711
17 Nov 21	26.51000 -0.13	26.91	26.38	26.51	637,881
16 Nov 21	26.64000 -0.24	27.06	26.50	26.77	524,458
15 Nov 21	26.88000 +0.18	27.06	26.54	26.75	1,008,083
12 Nov 21	26.70000 +0.17	26.92	26.43	26.56	891,597
11 Nov 21	26.53000 -0.33	26.99	26.47	26.85	509,324
10 Nov 21	26.86000 -0.49	27.75	26.75	27.33	808,705
09 Nov 21	27.35000 -0.62	28.29	27.27	28.08	640,473
08 Nov 21	27.97000 +0.05	28.23	26.86	27.98	724,581
05 Nov 21	27.92000 +0.49	28.28	27.59	28.00	753,531
04 Nov 21	27.43000 -0.50	27.84	23.00	24.12	878,819
03 Nov 21	27.93000 +0.44	28.01	27.02	27.23	745,887
02 Nov 21	27.49000 -0.43	28.14	27.37	28.14	514,933
01 Nov 21	27.92000 +0.59	27.97	27.19	27.54	682,378
29 Oct 21	27.33000 +0.30	27.52	26.92	27.01	963,935
28 Oct 21	27.03000 +0.39	27.29	26.69	26.69	708,089
27 Oct 21	26.64000 -0.27	27.09	26.60	26.85	595,841
26 Oct 21	26.91000 +0.07	27.06	26.52	26.74	711,513
25 Oct 21	26.84000 +0.41	27.12	26.60	27.06	887,718
22 Oct 21	26.43000 +0.68	26.47	25.58	25.76	821,122
21 Oct 21	25.75000 +0.48	25.80	25.17	25.27	727,539
20 Oct 21	25.27000 +1.51	25.36	23.88	24.15	1,267,359
19 Oct 21	23.76000 -0.05	24.13	23.62	23.91	802,645
18 Oct 21	23.81000 -0.65	24.31	23.76	24.31	553,064
15 Oct 21	24.46000 +0.12	24.76	24.44	24.73	714,915
14 Oct 21	24.34000 +0.62	24.53	23.88	24.00	740,737
13 Oct 21	23.72000 -0.80	24.50	23.52	24.49	815,664
12 Oct 21	24.52000 +0.21	24.74	24.23	24.34	676,144
11 Oct 21	24.31000 -0.67	24.97	24.30	24.91	463,114
08 Oct 21	24.98000 -0.09	25.29	24.82	25.07	426,775
07 Oct 21	25.07000 +0.40	25.40	24.70	24.91	1,156,504
06 Oct 21	24.67000 -0.37	25.05	24.11	24.71	752,427
05 Oct 21	25.04000 +0.18	25.24	24.81	24.89	1,087,752
04 Oct 21	24.86000 +0.04	25.64	24.42	24.90	923,791
01 Oct 21	24.82000 +0.56	24.95	23.99	24.42	1,027,030
30 Sep 21	24.26000 -0.10	24.99	24.17	24.51	772,251
29 Sep 21	24.36000 +0.25	24.42	23.95	24.30	1,401,549
28 Sep 21	24.11000 -0.67	24.72	23.97	24.53	1,746,881
27 Sep 21	24.78000 +0.27	24.98	24.02	24.27	1,550,896
24 Sep 21	24.51000 -1.11	25.70	24.45	25.52	3,166,745
23 Sep 21	25.62000 -0.06	25.98	25.34	25.88	1,270,652
22 Sep 21	25.68000 +0.70	26.01	24.91	25.03	1,857,010
21 Sep 21	24.98000 -0.41	25.79	24.95	25.61	1,642,512
20 Sep 21	25.39000 -0.36	25.75	25.00	25.55	1,856,659
17 Sep 21	25.75000 +0.20	25.87	25.47	25.66	5,717,267
16 Sep 21	25.55000 +0.12	25.64	25.20	25.38	895,006
15 Sep 21	25.43000 +0.43	25.47	24.61	24.78	1,471,716
14 Sep 21	25.00000 -0.45	25.62	24.90	25.60	1,190,542
13 Sep 21	25.45000 -0.54	26.13	25.36	25.99	1,095,688
10 Sep 21	25.99000 -0.01	26.68	25.97	26.21	1,366,389
09 Sep 21	26.00000 -0.42	26.82	26.00	26.50	2,142,463
08 Sep 21	26.42000 -1.75	27.43	26.35	27.36	6,198,736
07 Sep 21	28.17000 +0.31	28.21	27.67	27.95	1,571,052
03 Sep 21	27.86000 +0.33	27.97	27.12	27.37	1,004,555
02 Sep 21	27.53000 -0.16	27.96	27.52	27.81	1,661,936
01 Sep 21	27.69000 +0.94	27.85	26.32	26.59	1,754,253
31 Aug 21	26.75000 +0.48	27.15	26.16	26.27	2,852,209
30 Aug 21	26.27000 +1.22	26.57	25.25	25.38	2,022,447
27 Aug 21	25.05000 -0.94	26.12	24.72	26.03	28,083,016
26 Aug 21	25.99000 +0.18	26.28	25.67	25.90	3,155,505
25 Aug 21	25.81000 +1.66	26.90	25.35	26.61	8,480,805
24 Aug 21	24.15000 -0.16	24.55	23.82	24.24	894,630
23 Aug 21	24.31000 +0.61	24.38	23.67	23.88	1,770,281
20 Aug 21	23.70000 +1.67	23.80	21.87	22.15	1,574,294
19 Aug 21	22.03000 +0.54	22.41	21.48	21.50	1,385,843
18 Aug 21	21.49000 -0.30	22.04	21.43	21.78	1,010,039
17 Aug 21	21.79000 +0.21	21.82	21.30	21.52	657,401
16 Aug 21	21.58000 +0.34	21.58	20.88	21.11	507,492
13 Aug 21	21.24000 -0.41	21.79	21.23	21.67	434,067
12 Aug 21	21.65000 +0.16	21.85	20.91	21.26	529,528
11 Aug 21	21.49000 +0.00	21.76	21.08	21.59	654,035
10 Aug 21	21.49000 -0.23	21.80	21.24	21.62	864,261
09 Aug 21	21.72000 -0.35	22.29	21.65	22.01	1,296,721
06 Aug 21	22.07000 +0.67	22.40	21.42	21.68	5,700,963
05 Aug 21	21.40000 +1.06	21.85	20.34	20.58	5,729,802
04 Aug 21	20.34000 -0.95	21.25	20.20	21.00	10,228,922
03 Aug 21	21.29000 +0.92	21.75	20.64	21.01	1,939,637
02 Aug 21	20.37000 -0.35	21.01	20.32	20.66	1,445,777
30 Jul 21	20.72000 -0.06	21.03	20.06	20.74	320,626
29 Jul 21	20.78000 +0.09	21.56	20.50	20.81	474,488
28 Jul 21	20.69000 +0.14	20.94	20.27	20.60	473,584
27 Jul 21	20.55000 +0.02	21.24	20.26	20.56	433,032
26 Jul 21	20.53000 -0.71	21.28	20.40	20.85	723,382
23 Jul 21	21.24000 +0.01	21.57	21.16	21.37	416,130
22 Jul 21	21.23000 -0.06	21.39	20.97	21.27	584,457
21 Jul 21	21.29000 +0.48	21.52	20.62	20.81	1,019,885
20 Jul 21	20.81000 +0.72	20.87	20.07	20.07	783,984
19 Jul 21	20.09000 +0.11	20.58	19.69	20.28	863,448
16 Jul 21	19.98000 -0.01	20.34	19.74	20.14	546,059
15 Jul 21	19.99000 -0.34	20.55	19.75	20.23	534,077
14 Jul 21	20.33000 -0.71	21.17	20.25	21.17	351,450
13 Jul 21	21.04000 -0.38	21.36	20.94	21.36	309,297
12 Jul 21	21.42000 -0.17	21.59	20.99	21.59	1,036,511
09 Jul 21	21.59000 -0.07	22.03	21.49	21.82	465,112
08 Jul 21	21.66000 -0.59	22.18	21.49	21.98	689,863
07 Jul 21	22.25000 +0.24	22.50	21.68	22.01	1,689,996
06 Jul 21	22.01000 +0.12	22.03	21.44	21.97	531,108
02 Jul 21	21.89000 -0.01	22.01	21.67	21.80	779,642
01 Jul 21	21.90000 +0.03	22.12	21.70	22.06	748,770
30 Jun 21	21.87000 -0.12	22.04	21.75	21.85	546,958
29 Jun 21	21.99000 +0.09	22.35	21.89	22.13	1,391,188
28 Jun 21	21.90000 -0.55	22.52	21.68	22.52	3,056,528
25 Jun 21	22.45000 +1.03	22.65	21.25	21.45	8,111,590
24 Jun 21	21.42000 +0.15	21.50	21.19	21.35	986,768
23 Jun 21	21.27000 -0.21	21.70	21.19	21.58	870,232
22 Jun 21	21.48000 +0.05	21.87	21.35	21.42	1,082,671
21 Jun 21	21.43000 +0.87	21.45	20.39	20.56	1,124,221
18 Jun 21	20.56000 -0.17	20.76	20.20	20.39	1,131,847
17 Jun 21	20.73000 +0.11	20.87	20.51	20.71	775,611
16 Jun 21	20.62000 -0.01	20.93	20.20	20.58	982,344
15 Jun 21	20.63000 +0.10	20.79	20.23	20.41	1,459,852
14 Jun 21	20.53000 -0.48	21.12	20.46	21.03	1,155,461
11 Jun 21	21.01000 -0.36	21.47	20.92	21.18	3,198,367
10 Jun 21	21.37000 +0.37	21.68	20.74	21.00	2,787,120
09 Jun 21	21.00000 +0.18	22.69	20.32	21.38	5,967,084
08 Jun 21	20.82000 -0.08	21.38	20.43	21.08	1,435,293
07 Jun 21	20.90000 +2.03	21.21	18.93	18.96	4,172,049
04 Jun 21	18.87000 +0.36	18.89	18.37	18.55	670,763
03 Jun 21	18.51000 +0.37	18.67	18.02	18.14	612,987
02 Jun 21	18.14000 -0.42	18.75	17.97	18.63	762,270
01 Jun 21	18.56000 +0.22	18.65	18.23	18.34	428,587
28 May 21	18.34000 -0.68	19.24	18.24	19.16	544,160
27 May 21	19.02000 -0.18	19.40	18.71	19.32	1,397,864
26 May 21	19.20000 +0.51	19.21	18.60	18.69	965,406
25 May 21	18.69000 -0.17	19.43	18.68	19.01	1,069,583
24 May 21	18.86000 +0.15	19.01	18.65	18.78	525,421
21 May 21	18.71000 +0.81	18.80	18.36	18.43	1,145,480
20 May 21	17.90000 +0.21	17.94	17.64	17.85	395,816
19 May 21	17.69000 +0.15	17.70	17.06	17.19	678,306
18 May 21	17.54000 +0.29	17.80	17.26	17.26	388,477
17 May 21	17.25000 -0.04	17.34	16.93	17.19	344,315
14 May 21	17.29000 +0.20	17.46	17.11	17.21	411,493
13 May 21	17.09000 +0.09	17.76	16.88	17.12	678,013
12 May 21	17.00000 +0.18	17.38	16.17	16.78	1,369,719
11 May 21	16.82000 +0.16	16.92	16.02	16.45	818,336
10 May 21	16.66000 -0.92	17.58	16.63	17.53	475,801
07 May 21	17.58000 -0.04	17.92	17.26	17.44	600,785
06 May 21	17.62000 -0.83	18.50	17.34	18.37	1,057,569
05 May 21	18.45000 -0.64	18.85	17.31	17.31	1,001,071
04 May 21	19.09000 -0.13	19.16	18.80	19.01	593,971
03 May 21	19.22000 +0.14	19.33	18.99	19.28	469,880
30 Apr 21	19.08000 -0.31	19.45	18.99	19.28	706,144
29 Apr 21	19.39000 +0.18	19.52	19.00	19.25	489,766
28 Apr 21	19.21000 -0.03	19.39	18.89	19.29	565,012
27 Apr 21	19.24000 -0.04	19.52	18.19	19.28	1,459,001
26 Apr 21	19.28000 -0.26	19.65	19.24	19.58	547,444
23 Apr 21	19.54000 +0.09	19.70	19.09	19.58	422,633
22 Apr 21	19.45000 +0.55	19.64	18.90	18.98	645,218
21 Apr 21	18.90000 +0.01	19.21	18.63	18.97	588,038
20 Apr 21	18.89000 -0.45	19.39	18.89	19.29	1,129,560
19 Apr 21	19.34000 -0.02	19.36	18.94	19.33	483,158
16 Apr 21	19.36000 +0.04	19.44	19.00	19.34	565,486
15 Apr 21	19.32000 +0.39	19.41	18.86	19.08	490,344
14 Apr 21	18.93000 +0.06	19.44	18.79	18.91	1,399,251
13 Apr 21	18.87000 +0.37	19.04	18.39	18.52	1,334,674
12 Apr 21	18.50000 -0.34	18.87	18.50	18.87	433,539
09 Apr 21	18.84500 +0.24	18.86	18.40	18.53	429,693
08 Apr 21	18.60000 +0.38	18.61	18.28	18.40	557,603
07 Apr 21	18.22000 -0.28	18.76	18.06	18.51	537,262
06 Apr 21	18.50000 -0.03	18.88	18.45	18.62	681,181
05 Apr 21	18.53000 +0.27	18.61	18.21	18.40	705,678
01 Apr 21	18.26000 +0.52	18.29	17.58	17.74	1,269,551
31 Mar 21	17.74000 +0.18	17.94	17.25	17.54	803,464
30 Mar 21	17.56000 +0.15	17.68	17.22	17.30	785,483
29 Mar 21	17.41000 -0.66	18.30	17.32	17.93	779,053
26 Mar 21	18.07000 -0.05	18.36	17.80	18.13	1,583,214
25 Mar 21	18.12000 +0.31	18.19	17.25	18.00	2,129,309
24 Mar 21	17.81000 -0.41	18.98	17.71	18.41	2,088,815
23 Mar 21	18.22000 -0.45	18.87	18.21	18.50	1,805,953
22 Mar 21	18.67000 -0.18	18.90	18.24	18.65	1,290,994
19 Mar 21	18.85000 +0.01	19.50	18.38	19.19	5,492,997
18 Mar 21	18.84000 -0.99	19.99	18.81	19.56	1,567,179
17 Mar 21	19.82500 -0.12	20.03	19.21	19.83	2,102,007
16 Mar 21	19.94500 -1.38	20.16	19.36	19.93	4,499,499
15 Mar 21	21.32000 +1.30	21.34	19.94	20.08	1,147,174
12 Mar 21	20.02000 -0.70	20.99	19.76	20.90	876,046
11 Mar 21	20.72000 +1.14	20.89	19.58	19.59	1,524,768
10 Mar 21	19.58000 +0.77	20.17	18.91	18.91	1,182,646
09 Mar 21	18.81000 +0.19	19.55	18.69	18.97	1,377,254
08 Mar 21	18.62000 -0.32	19.18	18.60	18.76	855,968
05 Mar 21	18.94000 +0.40	19.03	17.55	18.73	776,754
04 Mar 21	18.54000 -0.58	19.29	18.26	19.03	468,599
03 Mar 21	19.12000 -0.41	19.67	18.80	19.60	439,991
02 Mar 21	19.53500 -0.24	19.83	19.29	19.66	447,824
01 Mar 21	19.77000 +0.58	20.07	19.16	19.57	605,185
26 Feb 21	19.19000 +0.36	19.71	18.53	19.15	776,805
25 Feb 21	18.83000 -0.59	19.63	18.77	19.41	963,729
24 Feb 21	19.42000 +0.45	19.48	18.83	18.91	529,780
23 Feb 21	18.97000 +0.11	19.24	18.30	18.64	774,919
22 Feb 21	18.86000 -0.06	19.09	18.70	18.94	1,198,528
19 Feb 21	18.92000 -0.09	19.33	18.81	18.96	558,098
18 Feb 21	19.01000 -0.85	19.86	18.91	19.84	809,126
17 Feb 21	19.86000 +0.04	20.55	19.39	19.71	931,890
16 Feb 21	19.82000 +0.49	19.90	19.14	19.26	1,148,161
12 Feb 21	19.33000 -0.60	20.48	19.30	20.00	3,460,131
11 Feb 21	19.93000 +1.25	20.53	18.81	18.87	2,868,856
10 Feb 21	18.68000 -0.60	19.90	18.59	19.26	3,616,103
09 Feb 21	19.28000 -0.68	19.55	18.23	18.31	6,361,727
08 Feb 21	19.96000 +0.07	20.08	19.44	19.83	620,451
05 Feb 21	19.89000 -0.01	20.24	19.39	20.05	404,731
04 Feb 21	19.90000 +0.09	20.88	19.87	20.40	532,948
03 Feb 21	19.81000 +0.23	20.73	19.36	19.53	2,001,950
02 Feb 21	19.58000 +0.12	19.85	18.97	19.62	481,202
01 Feb 21	19.46000 +0.98	19.54	18.16	18.71	518,800
29 Jan 21	18.48000 -0.30	19.03	18.34	18.76	1,007,826
28 Jan 21	18.78000 +0.63	18.90	18.16	18.24	573,877
27 Jan 21	18.15000 -1.07	19.02	18.02	18.67	852,429
26 Jan 21	19.22000 -0.42	19.95	19.04	19.50	334,144
25 Jan 21	19.64000 +0.05	19.77	19.03	19.75	540,810
22 Jan 21	19.59000 +0.26	19.90	18.92	19.50	696,558
21 Jan 21	19.33000 +0.65	19.59	18.40	18.78	993,143
20 Jan 21	18.68000 -0.25	19.40	18.61	19.00	553,603
19 Jan 21	18.93000 +1.27	19.10	17.80	17.87	1,382,937
15 Jan 21	17.66000 +1.06	17.71	16.12	16.47	1,389,613
14 Jan 21	16.60000 -0.18	17.00	16.00	16.87	344,224
13 Jan 21	16.78000 -0.23	17.00	16.51	16.98	404,765
12 Jan 21	17.01000 -0.42	17.50	16.83	17.47	642,547
11 Jan 21	17.43000 +0.65	17.52	16.88	16.94	1,234,805
08 Jan 21	16.78000 -0.14	17.00	16.57	17.00	572,350
07 Jan 21	16.92000 +0.52	17.16	16.28	16.47	414,312
06 Jan 21	16.40000 +0.59	16.46	15.80	15.80	510,652
05 Jan 21	15.81000 +0.09	16.20	15.48	15.72	288,390
04 Jan 21	15.72000 +0.08	16.00	15.37	15.64	288,407
31 Dec 20	15.64000 -0.04	15.77	15.50	15.68	211,960
30 Dec 20	15.68000 +0.28	15.81	15.26	15.48	334,148
29 Dec 20	15.39500 -0.04	15.83	15.25	15.55	607,541
28 Dec 20	15.44000 -0.11	15.70	15.20	15.43	233,748
24 Dec 20	15.55000 +0.31	15.74	15.16	15.34	177,292
23 Dec 20	15.24000 +0.34	15.44	14.95	14.95	1,014,480
22 Dec 20	14.90500 +0.06	15.42	14.76	14.97	770,037
21 Dec 20	14.84000 -0.16	14.99	14.64	14.77	642,879
18 Dec 20	15.00000 +0.06	15.15	14.58	15.00	1,296,570
17 Dec 20	14.94000 +0.50	14.98	14.31	14.36	1,118,827
16 Dec 20	14.44000 -0.19	14.81	14.33	14.63	837,649
15 Dec 20	14.63000 +0.20	14.70	14.39	14.47	826,129
14 Dec 20	14.43000 -0.44	15.10	14.33	15.01	1,241,430
11 Dec 20	14.87000 -1.38	15.03	14.50	14.54	3,190,520
10 Dec 20	16.25000 -0.30	16.76	16.05	16.40	216,809
09 Dec 20	16.55000 +0.35	17.16	16.21	16.21	389,059
08 Dec 20	16.20000 +0.37	16.21	15.70	15.76	279,522
07 Dec 20	15.83000 -0.25	16.29	15.74	16.10	185,859
04 Dec 20	16.08000 +0.10	16.34	15.91	16.00	450,396
03 Dec 20	15.98000 +0.00	16.27	15.70	16.00	389,035
02 Dec 20	15.98000 +0.33	16.00	15.41	15.60	236,740
01 Dec 20	15.65000 -0.10	16.40	15.60	16.40	260,384
30 Nov 20	15.75000 -0.12	15.94	15.50	15.86	267,636
27 Nov 20	15.87000 +0.06	16.15	15.66	15.78	133,654
25 Nov 20	15.81000 -0.10	16.29	15.62	15.99	200,228
24 Nov 20	15.91000 +0.24	16.05	15.52	15.79	313,219
23 Nov 20	15.67000 -0.19	16.36	15.64	16.03	257,476
20 Nov 20	15.86500 +0.31	15.98	15.41	15.43	341,389
19 Nov 20	15.55000 -0.02	15.65	15.26	15.65	330,534
18 Nov 20	15.57000 -0.16	16.10	15.41	15.88	414,283
17 Nov 20	15.73000 +0.29	15.98	15.03	15.08	450,489
16 Nov 20	15.44000 -0.38	16.13	15.34	16.12	393,598
13 Nov 20	15.82000 +0.20	16.15	15.41	15.74	312,708
12 Nov 20	15.62000 -0.42	16.10	15.49	15.66	409,169
11 Nov 20	16.04000 +0.34	16.61	15.83	15.89	766,925
10 Nov 20	15.70000 +0.04	16.09	15.58	15.76	395,114
09 Nov 20	15.66000 +0.02	16.76	15.65	16.35	461,546
06 Nov 20	15.64000 -0.01	15.94	15.19	15.53	325,679
05 Nov 20	15.65000 +0.06	15.99	15.43	15.91	411,907
04 Nov 20	15.59000 +0.41	16.33	14.98	15.32	804,831
03 Nov 20	15.18000 +1.18	15.34	14.31	14.50	1,479,357
02 Nov 20	14.00000 +0.67	14.14	13.51	13.53	339,383
30 Oct 20	13.33000 -0.30	13.77	13.12	13.63	425,505
29 Oct 20	13.63000 +0.10	13.79	13.13	13.53	405,176
28 Oct 20	13.53000 -0.13	13.70	13.14	13.32	331,654
27 Oct 20	13.66000 -0.13	13.88	13.36	13.68	270,323
26 Oct 20	13.79000 -0.36	14.27	13.72	13.98	400,195
23 Oct 20	14.15000 +0.46	14.25	13.74	13.80	286,245
22 Oct 20	13.69000 -0.01	14.21	13.54	13.83	324,795
21 Oct 20	13.70000 +0.01	13.91	13.38	13.72	205,139
20 Oct 20	13.69000 -0.08	14.12	13.67	13.92	433,662
19 Oct 20	13.77000 -0.28	14.26	13.70	14.14	225,884
16 Oct 20	14.05000 -0.16	14.36	14.02	14.17	247,350
15 Oct 20	14.21000 +0.39	14.24	13.30	13.64	337,209
14 Oct 20	13.82500 +0.01	14.24	13.62	13.68	266,044
13 Oct 20	13.82000 +0.22	13.94	13.29	13.39	650,638
12 Oct 20	13.60000 -0.14	13.83	13.43	13.80	236,416
09 Oct 20	13.74000 -0.14	14.07	13.62	13.96	376,537
08 Oct 20	13.88000 +0.29	13.93	13.51	13.75	405,743
07 Oct 20	13.59000 +0.31	13.65	13.28	13.49	425,798
06 Oct 20	13.28000 -0.08	13.74	13.15	13.45	379,450
05 Oct 20	13.36000 +0.19	13.57	13.20	13.34	248,492
02 Oct 20	13.17000 +0.31	13.27	12.48	12.58	436,375
01 Oct 20	12.86000 -0.51	13.55	12.75	13.42	894,572
30 Sep 20	13.37000 +0.57	13.49	12.85	12.88	529,361
29 Sep 20	12.80000 -0.12	13.15	12.47	12.93	1,646,106
28 Sep 20	12.92000 +0.25	13.30	12.65	12.77	709,195
25 Sep 20	12.67000 +0.74	12.67	11.68	11.88	1,055,911
24 Sep 20	11.93000 -0.21	12.15	11.70	12.15	1,207,422
23 Sep 20	12.14000 +0.43	12.21	11.40	11.62	1,437,915
22 Sep 20	11.71000 +0.48	11.71	11.09	11.25	1,115,582
21 Sep 20	11.23000 -0.54	11.48	10.95	11.48	721,793
18 Sep 20	11.77000 +0.59	11.99	11.35	11.44	2,763,755
17 Sep 20	11.18000 +0.20	11.20	10.75	10.83	1,004,519
16 Sep 20	10.98000 +0.01	11.33	10.95	11.00	926,850
15 Sep 20	10.97000 +0.16	11.11	10.64	10.85	622,366
14 Sep 20	10.81000 +0.12	10.98	10.52	10.86	793,622
11 Sep 20	10.69000 -0.17	11.14	10.59	10.91	405,229
10 Sep 20	10.86000 -0.40	11.59	10.86	11.26	545,259
09 Sep 20	11.25500 +0.16	11.45	11.22	11.27	415,283
08 Sep 20	11.09000 +0.02	11.39	10.89	10.96	683,018
04 Sep 20	11.07000 -0.47	11.83	10.82	11.64	621,264
03 Sep 20	11.54000 -0.21	12.24	11.40	11.71	511,819
02 Sep 20	11.75000 +0.59	11.83	11.15	11.23	734,019
01 Sep 20	11.16000 -0.46	11.54	11.10	11.52	380,881
31 Aug 20	11.62000 -0.17	11.85	11.56	11.75	362,105
28 Aug 20	11.79000 +0.40	11.84	11.34	11.48	984,818
27 Aug 20	11.39000 +0.30	11.61	11.02	11.13	977,825
26 Aug 20	11.09000 -0.31	11.51	10.72	11.31	1,215,818
25 Aug 20	11.40000 -0.12	11.69	11.33	11.65	983,801
24 Aug 20	11.52000 -0.10	11.80	11.32	11.74	600,796
21 Aug 20	11.62000 -0.52	12.19	11.57	12.04	547,672
20 Aug 20	12.13500 -0.06	12.45	11.99	12.06	971,184
19 Aug 20	12.20000 -0.21	12.64	12.19	12.44	457,656
18 Aug 20	12.41000 -0.23	12.71	12.39	12.68	1,822,383
17 Aug 20	12.64000 +0.00	12.74	12.48	12.74	660,123
14 Aug 20	12.64000 +0.18	12.67	12.30	12.38	447,319
13 Aug 20	12.46000 +0.26	12.84	11.98	12.07	1,680,594
12 Aug 20	12.20000 +0.35	12.25	11.87	11.97	635,918
11 Aug 20	11.85000 -0.26	12.29	11.75	12.29	1,236,683
10 Aug 20	12.11000 +0.04	12.37	12.01	12.15	850,041
07 Aug 20	12.07000 -0.09	12.39	11.84	12.01	803,493
06 Aug 20	12.16000 -0.14	12.70	12.07	12.30	695,335
05 Aug 20	12.30000 +0.07	12.45	12.03	12.25	1,166,073
04 Aug 20	12.23000 +0.36	12.30	11.80	12.02	1,088,734
03 Aug 20	11.87000 +0.09	12.02	11.66	11.90	521,795
31 Jul 20	11.78000 -0.13	12.10	11.60	11.73	690,256
30 Jul 20	11.91000 +0.29	11.99	11.35	11.38	968,743
29 Jul 20	11.62000 +0.02	11.84	11.31	11.56	666,940
28 Jul 20	11.60000 -0.30	12.10	11.59	11.81	814,431
27 Jul 20	11.90000 +0.03	12.18	11.77	12.10	1,213,858
24 Jul 20	11.87000 -0.24	12.24	11.80	12.12	1,515,003
23 Jul 20	12.11000 +0.31	12.25	11.73	12.12	2,995,415
22 Jul 20	11.80000 -1.72	12.23	11.50	11.63	9,124,201
21 Jul 20	13.52000 -2.48	15.43	12.68	15.25	2,037,655
20 Jul 20	16.00000 +1.47	16.15	14.33	14.54	602,278
17 Jul 20	14.53000 +0.34	14.62	13.84	14.17	183,400
16 Jul 20	14.19000 -0.30	14.43	13.95	14.38	143,000
15 Jul 20	14.49000 +1.07	14.53	13.70	13.70	316,800
14 Jul 20	13.42000 +0.53	13.43	12.77	12.94	194,400
13 Jul 20	12.89000 +0.76	13.31	12.11	12.20	417,600
10 Jul 20	12.13000 +0.16	12.17	11.77	11.91	376,100
09 Jul 20	11.97000 -0.71	12.69	11.88	12.63	275,400
08 Jul 20	12.68000 -0.01	12.84	12.33	12.66	281,400
07 Jul 20	12.69000 -0.21	13.00	12.51	12.75	183,100
06 Jul 20	12.90000 -0.17	13.60	12.70	13.39	229,500
02 Jul 20	13.07000 -0.18	14.10	13.03	13.47	260,100
01 Jul 20	13.25000 -0.63	14.23	13.17	13.83	334,900
30 Jun 20	13.88000 +0.41	14.00	13.07	13.32	203,300
29 Jun 20	13.47000 +0.68	13.67	12.84	12.84	218,500
26 Jun 20	12.79000 -0.51	13.39	12.68	13.17	1,061,392
25 Jun 20	13.30000 -0.69	13.81	12.70	13.81	424,922
24 Jun 20	13.99000 +0.19	14.46	13.29	14.46	337,525
23 Jun 20	13.80000 +0.25	14.02	13.63	13.70	295,028
22 Jun 20	13.55000 -0.59	14.05	13.10	14.05	366,621
19 Jun 20	14.14000 -0.19	14.91	14.07	14.53	497,460
18 Jun 20	14.33000 -0.18	14.69	14.19	14.45	281,681
17 Jun 20	14.51000 -1.07	15.77	14.43	15.58	323,494
16 Jun 20	15.58000 +0.68	15.81	15.12	15.61	414,797
15 Jun 20	14.90000 -0.56	15.29	14.69	14.90	460,392
12 Jun 20	15.46000 +0.87	15.71	14.98	15.29	271,300
11 Jun 20	14.59000 -2.03	15.89	14.50	15.77	445,643
10 Jun 20	16.62000 -0.13	16.89	16.34	16.67	121,243
09 Jun 20	16.75000 -0.75	17.41	16.69	17.35	222,397
08 Jun 20	17.50000 +1.20	17.58	15.41	16.61	606,925
05 Jun 20	16.29500 +1.28	16.49	15.01	15.12	399,716
04 Jun 20	15.01500 -0.43	15.52	14.76	15.20	203,783
03 Jun 20	15.45000 +0.22	15.69	15.20	15.52	233,935
02 Jun 20	15.23000 +0.57	15.84	14.52	15.00	364,154
01 Jun 20	14.66000 -0.54	15.25	14.63	15.21	227,210
29 May 20	15.20000 +0.21	15.28	14.55	14.82	221,519
28 May 20	14.99000 -0.08	16.33	14.88	15.20	340,534
27 May 20	15.07000 +0.72	15.18	14.14	14.77	240,704
26 May 20	14.35000 +0.83	14.78	14.00	14.35	278,864
22 May 20	13.52000 -0.43	14.21	13.44	14.04	164,208
21 May 20	13.95500 -0.05	14.18	13.58	14.07	213,480
20 May 20	14.00000 +0.10	14.92	13.96	13.97	283,820
19 May 20	13.90000 -0.43	14.47	13.89	14.25	181,749
18 May 20	14.33000 +1.83	14.39	12.75	12.75	372,140
15 May 20	12.50000 +0.39	12.60	11.91	12.12	250,415
14 May 20	12.11000 -0.03	12.73	11.63	12.15	302,572
13 May 20	12.14000 -0.95	13.11	12.06	12.89	157,475
12 May 20	13.09000 +0.88	13.54	12.28	12.28	262,400
11 May 20	12.21000 -1.15	13.23	12.17	13.13	268,538
08 May 20	13.36000 +1.03	13.65	12.42	12.47	230,428
07 May 20	12.33000 +0.05	13.40	12.18	13.32	300,335
06 May 20	12.28000 -0.07	12.69	11.83	12.28	201,397
05 May 20	12.35000 +0.74	12.62	11.77	11.91	217,601
04 May 20	11.61000 -0.27	12.30	11.29	11.81	217,052
01 May 20	11.88000 -2.42	14.16	11.76	13.74	288,553
30 Apr 20	14.30000 -0.34	14.77	14.00	14.38	167,353
29 Apr 20	14.64000 +0.85	15.14	13.81	14.00	302,827
28 Apr 20	13.79000 +0.60	13.90	12.90	13.48	256,866
27 Apr 20	13.19000 +0.04	13.75	13.08	13.40	224,246
24 Apr 20	13.15000 +0.27	13.21	12.51	12.90	152,998
23 Apr 20	12.88000 +0.75	12.98	12.11	12.15	159,533
22 Apr 20	12.13000 -0.04	12.58	12.08	12.34	192,218
21 Apr 20	12.17000 -0.14	12.62	11.76	11.85	215,078
20 Apr 20	12.31000 -0.90	13.36	12.07	13.01	238,527
17 Apr 20	13.21000 +0.90	13.60	12.41	12.90	452,446
16 Apr 20	12.31000 +0.94	12.33	11.01	11.45	374,887
15 Apr 20	11.37000 +0.44	11.42	10.22	10.47	304,722
14 Apr 20	10.93000 +0.36	11.09	10.42	10.75	259,722
13 Apr 20	10.57000 -0.60	11.61	10.19	11.21	341,429
09 Apr 20	11.17000 +1.12	11.27	10.10	10.33	279,803
08 Apr 20	10.05000 +1.20	10.35	9.07	9.10	407,524
07 Apr 20	8.85000 +0.18	9.53	8.71	8.98	390,860
06 Apr 20	8.67000 +0.67	8.85	8.03	8.37	302,411
03 Apr 20	8.00000 -1.50	9.52	7.93	9.52	317,539
02 Apr 20	9.50000 +0.55	9.78	8.72	8.89	313,220
01 Apr 20	8.95000 -0.52	9.38	8.70	9.20	281,389
31 Mar 20	9.47000 +0.07	9.60	9.01	9.34	220,162
30 Mar 20	9.40000 +0.08	9.69	9.09	9.44	310,273
27 Mar 20	9.32000 -0.49	10.03	8.99	9.43	204,841
26 Mar 20	9.81000 +0.44	9.95	9.12	9.60	382,524
25 Mar 20	9.37000 +0.00	9.96	8.50	9.42	401,943
24 Mar 20	9.37000 +1.23	9.60	8.28	8.63	476,522
23 Mar 20	8.14000 +0.62	8.18	7.25	7.51	321,105
20 Mar 20	7.52000 +0.75	7.54	6.80	7.01	657,392
19 Mar 20	6.77000 +0.61	7.46	5.93	6.17	594,191
18 Mar 20	6.16000 -2.07	8.12	5.74	7.80	464,943
17 Mar 20	8.23000 -0.87	10.63	7.80	9.30	600,113
16 Mar 20	9.10000 -3.03	10.60	8.87	10.60	660,676
13 Mar 20	12.13000 +0.32	13.17	11.80	12.50	690,769
12 Mar 20	11.81000 -1.33	12.96	11.73	12.26	733,579
11 Mar 20	13.14000 +0.14	13.36	12.73	12.95	461,253
10 Mar 20	13.00000 -0.34	13.97	12.32	13.91	420,862
09 Mar 20	13.34000 -0.17	13.44	11.76	11.83	608,212
06 Mar 20	13.51000 -0.76	14.37	12.94	14.12	415,551
05 Mar 20	14.27000 -1.22	15.82	14.12	15.00	570,142
04 Mar 20	15.49000 +0.61	15.62	14.80	15.18	318,935
03 Mar 20	14.88000 -0.51	16.30	14.42	15.40	476,250
02 Mar 20	15.39000 +0.64	15.60	14.61	14.61	341,717
28 Feb 20	14.75000 +0.22	14.80	13.91	14.00	394,431
27 Feb 20	14.53000 -0.45	14.91	13.93	14.67	319,262
26 Feb 20	14.98000 -0.51	15.72	14.97	15.53	243,670
25 Feb 20	15.49000 -0.74	16.42	15.36	16.22	232,127
24 Feb 20	16.23000 -0.99	16.91	16.00	16.51	220,322
21 Feb 20	17.22000 -0.72	17.99	17.08	17.95	151,743
20 Feb 20	17.94000 +0.10	18.05	17.68	17.72	155,191
19 Feb 20	17.84000 +0.36	18.04	16.50	16.52	220,228
18 Feb 20	17.48000 +0.20	17.53	17.01	17.35	183,541
14 Feb 20	17.28000 -0.54	17.79	17.21	17.79	151,152
13 Feb 20	17.82000 -0.18	17.98	17.66	17.92	118,208
12 Feb 20	18.00000 -0.02	18.15	17.61	18.12	206,296
11 Feb 20	18.02000 -0.03	18.20	17.91	18.17	170,747
10 Feb 20	18.05000 +0.48	18.21	17.55	17.57	365,404
07 Feb 20	17.57000 +0.37	17.76	17.17	17.17	207,559
06 Feb 20	17.20000 +0.18	17.38	16.77	17.10	211,440
05 Feb 20	17.02000 +0.44	17.15	16.58	16.77	169,381
04 Feb 20	16.58000 -0.52	17.29	16.34	17.29	315,867
03 Feb 20	17.10000 +12.92	17.31	16.12	16.22	280,924
31 Jan 20	4.18000 -0.17	4.39	4.13	4.34	1,056,058
30 Jan 20	4.35000 -0.01	4.40	4.22	4.35	1,007,637
29 Jan 20	4.36000 -0.08	4.48	4.35	4.46	527,419
28 Jan 20	4.44000 +0.14	4.48	4.29	4.35	1,031,151
27 Jan 20	4.30000 +0.10	4.45	4.08	4.12	1,465,828
24 Jan 20	4.20000 -0.16	4.42	4.19	4.39	915,833
23 Jan 20	4.36000 +0.00	4.51	4.28	4.38	1,291,228
22 Jan 20	4.36000 +0.19	4.38	4.13	4.13	1,469,314
21 Jan 20	4.17000 -0.03	4.25	4.12	4.18	821,287
17 Jan 20	4.20000 +0.10	4.20	4.04	4.14	1,296,444
16 Jan 20	4.10000 +0.01	4.18	4.03	4.11	1,261,249
15 Jan 20	4.09000 +0.11	4.16	3.97	3.99	1,303,839
14 Jan 20	3.98000 -0.07	4.04	3.91	4.00	766,077
13 Jan 20	4.05000 -0.05	4.09	3.98	4.07	559,150
10 Jan 20	4.10000 -0.03	4.15	4.03	4.12	868,577
09 Jan 20	4.13000 +0.04	4.17	4.08	4.10	1,870,604
08 Jan 20	4.09000 +0.09	4.11	4.00	4.00	1,782,937
07 Jan 20	4.00000 +0.04	4.14	3.96	4.07	2,651,691
06 Jan 20	3.96000 +0.11	3.97	3.81	3.85	1,124,958
03 Jan 20	3.85000 +0.04	3.86	3.75	3.76	771,747
02 Jan 20	3.81000 +0.08	3.82	3.72	3.80	757,512
31 Dec 19	3.73000 +0.06	3.75	3.66	3.67	892,377
30 Dec 19	3.67000 -0.03	3.72	3.60	3.71	734,330
27 Dec 19	3.70000 +0.06	3.71	3.62	3.65	765,433
26 Dec 19	3.64000 +0.01	3.66	3.60	3.61	619,858
24 Dec 19	3.63000 +0.03	3.63	3.55	3.61	274,525
23 Dec 19	3.60000 +0.07	3.64	3.52	3.54	850,137
20 Dec 19	3.53000 +0.17	3.55	3.35	3.38	1,792,237
19 Dec 19	3.36000 +0.05	3.47	3.33	3.33	1,488,095
18 Dec 19	3.31000 +0.04	3.31	3.22	3.27	902,399
17 Dec 19	3.27000 -0.01	3.30	3.22	3.28	937,794
16 Dec 19	3.28000 +0.01	3.35	3.27	3.32	565,715
13 Dec 19	3.27000 -0.03	3.33	3.22	3.28	683,819
12 Dec 19	3.30000 +0.13	3.31	3.14	3.15	979,289
11 Dec 19	3.17000 +0.10	3.19	3.05	3.05	1,078,528
10 Dec 19	3.07000 +0.00	3.10	3.01	3.04	786,903
09 Dec 19	3.07000 -0.07	3.16	3.02	3.12	1,206,265
06 Dec 19	3.13500 -0.09	3.27	3.13	3.21	1,403,400
05 Dec 19	3.22000 +0.15	3.26	3.00	3.07	2,468,424
04 Dec 19	3.07000 +0.21	3.12	2.91	3.07	2,284,100
03 Dec 19	2.86000 -0.09	2.96	2.83	2.89	1,861,822
02 Dec 19	2.95000 -0.16	3.14	2.86	3.10	2,112,474
29 Nov 19	3.11000 +0.01	3.16	3.09	3.10	360,322
27 Nov 19	3.10000 +0.01	3.18	3.05	3.16	992,414
26 Nov 19	3.09000 -0.21	3.29	3.09	3.29	3,681,409
25 Nov 19	3.30000 +0.05	3.37	3.24	3.24	895,469
22 Nov 19	3.25000 -0.10	3.39	3.24	3.38	1,037,822
21 Nov 19	3.35000 +0.03	3.42	3.33	3.35	535,410
20 Nov 19	3.32000 -0.08	3.48	3.30	3.42	817,184
19 Nov 19	3.40000 +0.12	3.47	3.32	3.32	799,513
18 Nov 19	3.28000 -0.07	3.38	3.23	3.36	689,380
15 Nov 19	3.35000 +0.07	3.40	3.31	3.32	642,342
14 Nov 19	3.28000 -0.02	3.35	3.11	3.28	1,661,115
13 Nov 19	3.30000 -0.29	3.57	3.26	3.50	1,654,945
12 Nov 19	3.59000 +0.06	3.60	3.50	3.50	531,416
11 Nov 19	3.53000 -0.06	3.63	3.52	3.59	606,368
08 Nov 19	3.59000 -0.07	3.78	3.59	3.63	893,395
07 Nov 19	3.66000 -0.05	3.87	3.62	3.77	989,501
06 Nov 19	3.71000 -0.04	3.75	3.36	3.67	1,342,096
05 Nov 19	3.75000 +0.11	3.75	3.64	3.64	851,446
04 Nov 19	3.64000 +0.02	3.73	3.61	3.66	774,394
01 Nov 19	3.62000 +0.08	3.67	3.53	3.56	938,880
31 Oct 19	3.54000 -0.06	3.61	3.52	3.60	717,687
30 Oct 19	3.60000 +0.09	3.60	3.46	3.50	536,326
29 Oct 19	3.51000 -0.06	3.62	3.36	3.54	746,495
28 Oct 19	3.57000 +0.02	3.63	3.48	3.53	440,941
25 Oct 19	3.55000 +0.07	3.56	3.42	3.45	550,191
24 Oct 19	3.48000 +0.06	3.51	3.38	3.43	460,912
23 Oct 19	3.42000 -0.14	3.60	3.41	3.56	759,209
22 Oct 19	3.56000 -0.03	3.61	3.52	3.58	487,399
21 Oct 19	3.59000 -0.05	3.67	3.55	3.67	586,439
18 Oct 19	3.64000 +0.06	3.64	3.53	3.60	611,649
17 Oct 19	3.58000 +0.12	3.64	3.43	3.44	699,354
16 Oct 19	3.46000 -0.03	3.50	3.42	3.50	497,162
15 Oct 19	3.49500 +0.10	3.54	3.37	3.39	765,949
14 Oct 19	3.39000 +0.03	3.40	3.32	3.36	395,919
11 Oct 19	3.36500 +0.03	3.41	3.34	3.36	445,522
10 Oct 19	3.34000 +0.02	3.36	3.27	3.32	448,927
09 Oct 19	3.32000 +0.07	3.37	3.25	3.27	467,056
08 Oct 19	3.25000 -0.05	3.31	3.22	3.26	532,529
07 Oct 19	3.30000 +0.13	3.32	3.12	3.17	1,012,714
04 Oct 19	3.17500 +0.10	3.18	3.05	3.10	757,627
03 Oct 19	3.08000 +0.03	3.12	2.95	3.02	745,010
02 Oct 19	3.05000 +0.04	3.07	2.93	2.97	1,199,406
01 Oct 19	3.01000 -0.19	3.25	2.99	3.19	1,105,852
30 Sep 19	3.20000 -0.07	3.33	3.19	3.25	929,825
27 Sep 19	3.27000 -0.18	3.50	3.27	3.46	1,140,615
26 Sep 19	3.45000 -0.07	3.51	3.27	3.49	1,523,992
25 Sep 19	3.52000 -0.02	3.54	3.46	3.54	848,781
24 Sep 19	3.54000 -0.10	3.72	3.51	3.65	1,405,912
23 Sep 19	3.64000 -0.11	3.78	3.58	3.77	1,372,441
20 Sep 19	3.75000 +0.07	3.86	3.70	3.71	2,225,826
19 Sep 19	3.68000 +0.04	3.82	3.65	3.66	3,036,591
18 Sep 19	3.64000 +0.16	3.86	3.56	3.57	5,203,963
17 Sep 19	3.48000 -0.03	3.53	3.43	3.48	976,277
16 Sep 19	3.51000 -0.02	3.58	3.47	3.58	1,067,143
13 Sep 19	3.53000 +0.12	3.63	3.45	3.45	1,884,536
12 Sep 19	3.41000 +0.10	3.50	3.31	3.33	3,582,284
11 Sep 19	3.31000 +0.09	3.32	3.22	3.25	1,394,954
10 Sep 19	3.22000 -0.22	3.45	3.21	3.43	1,352,553
09 Sep 19	3.44000 -0.03	3.50	3.40	3.49	497,592
06 Sep 19	3.47000 -0.03	3.51	3.44	3.49	503,435
05 Sep 19	3.50000 +0.16	3.51	3.34	3.35	1,169,266
04 Sep 19	3.34000 -0.15	3.51	3.32	3.50	921,633
03 Sep 19	3.49000 -0.01	3.51	3.43	3.49	1,079,414
30 Aug 19	3.50000 +0.05	3.53	3.40	3.49	961,758
29 Aug 19	3.45000 +0.08	3.49	3.35	3.41	929,850
28 Aug 19	3.37000 +0.06	3.46	3.27	3.27	651,046
27 Aug 19	3.31000 -0.09	3.48	3.26	3.40	971,927
26 Aug 19	3.40000 +0.09	3.43	3.34	3.37	999,900
23 Aug 19	3.31000 -0.01	3.42	3.27	3.29	1,324,995
22 Aug 19	3.32000 +0.07	3.37	3.21	3.25	801,713
21 Aug 19	3.25000 +0.15	3.32	3.09	3.11	1,053,812
20 Aug 19	3.10000 +0.03	3.18	3.03	3.03	608,830
19 Aug 19	3.07000 +0.06	3.10	2.98	3.05	549,352
16 Aug 19	3.01000 +0.06	3.08	2.93	2.95	484,897
15 Aug 19	2.95000 +0.02	2.97	2.76	2.93	1,032,244
14 Aug 19	2.93000 -0.15	3.04	2.89	3.01	590,258
13 Aug 19	3.08000 +0.02	3.23	3.01	3.06	816,669
12 Aug 19	3.06000 +0.14	3.08	2.87	2.92	1,189,785
09 Aug 19	2.92000 -0.04	3.00	2.86	2.96	537,976
08 Aug 19	2.96000 +0.19	3.19	2.82	2.85	2,356,307
07 Aug 19	2.77000 +0.10	2.79	2.64	2.71	307,843
06 Aug 19	2.67000 -0.06	2.83	2.62	2.73	553,479
05 Aug 19	2.73000 -0.06	2.82	2.66	2.78	1,002,551
02 Aug 19	2.79000 -0.05	3.01	2.77	2.85	1,376,889
01 Aug 19	2.84000 +0.01	2.90	2.79	2.83	1,005,852
31 Jul 19	2.83000 -0.05	2.92	2.82	2.90	843,280
30 Jul 19	2.88000 +0.12	2.92	2.70	2.76	1,153,122
29 Jul 19	2.76000 -0.03	2.87	2.76	2.77	332,437
26 Jul 19	2.79000 +0.04	2.84	2.77	2.77	472,866
25 Jul 19	2.75000 -0.11	2.86	2.68	2.85	729,443
24 Jul 19	2.86000 -0.02	2.92	2.85	2.87	477,571
23 Jul 19	2.88000 +0.01	2.95	2.81	2.88	552,251
22 Jul 19	2.87000 +0.02	2.92	2.76	2.87	833,831
19 Jul 19	2.85000 +0.07	2.91	2.74	2.75	1,008,791
18 Jul 19	2.78000 -0.11	2.93	2.75	2.89	534,172
17 Jul 19	2.89000 +0.02	2.91	2.82	2.88	741,483
16 Jul 19	2.87000 +0.11	2.96	2.74	2.77	2,490,457
15 Jul 19	2.76000 +0.16	2.82	2.59	2.60	4,108,508
12 Jul 19	2.60000 +0.09	2.63	2.51	2.53	798,220
11 Jul 19	2.51000 +0.01	2.54	2.42	2.54	695,020
10 Jul 19	2.50000 -0.10	2.66	2.48	2.61	898,567
09 Jul 19	2.60000 -0.04	2.65	2.51	2.64	642,045
08 Jul 19	2.64000 +0.03	2.65	2.55	2.61	688,756
05 Jul 19	2.61000 +0.11	2.62	2.42	2.49	826,431
03 Jul 19	2.50000 +0.00	2.56	2.48	2.51	268,208
02 Jul 19	2.50000 +0.00	2.50	2.39	2.50	425,396
01 Jul 19	2.50000 -0.10	2.66	2.50	2.64	1,086,740
28 Jun 19	2.60000 +0.15	2.60	2.42	2.44	1,786,827
27 Jun 19	2.45000 +0.16	2.45	2.30	2.30	1,217,098
26 Jun 19	2.29000 -0.01	2.33	2.28	2.30	250,594
25 Jun 19	2.30000 +0.01	2.34	2.25	2.30	258,578
24 Jun 19	2.29000 -0.02	2.35	2.22	2.31	817,651
21 Jun 19	2.31000 -0.02	2.37	2.29	2.33	1,397,277
20 Jun 19	2.33000 +0.01	2.40	2.28	2.35	650,463
19 Jun 19	2.32000 +0.01	2.33	2.25	2.32	344,148
18 Jun 19	2.31000 -0.03	2.41	2.29	2.36	613,860
17 Jun 19	2.34000 +0.12	2.36	2.20	2.22	2,015,834
14 Jun 19	2.22000 +0.02	2.25	2.17	2.19	576,150
13 Jun 19	2.20000 +0.07	2.21	2.14	2.14	754,339
12 Jun 19	2.13000 -0.05	2.19	2.10	2.17	592,377
11 Jun 19	2.18000 -0.01	2.21	2.14	2.19	457,732
10 Jun 19	2.19000 +0.03	2.19	2.14	2.14	339,519
07 Jun 19	2.16000 +0.00	2.18	2.12	2.17	294,024
06 Jun 19	2.16000 -0.04	2.19	2.07	2.18	1,021,353
05 Jun 19	2.20000 +0.06	2.25	2.12	2.14	992,167
04 Jun 19	2.14000 +0.15	2.15	1.98	2.00	683,016
03 Jun 19	1.99000 -0.08	2.10	1.93	2.06	1,099,409
31 May 19	2.07000 +0.04	2.08	1.98	2.02	755,018
30 May 19	2.03000 +0.08	2.03	1.95	1.95	497,275
29 May 19	1.95000 -0.05	2.03	1.94	1.99	652,961
28 May 19	2.00000 -0.05	2.07	1.99	2.04	995,672
24 May 19	2.05000 +0.02	2.10	2.02	2.04	360,330
23 May 19	2.03000 -0.14	2.15	2.02	2.15	713,787
22 May 19	2.17000 -0.06	2.26	2.09	2.23	745,557
21 May 19	2.23000 +0.09	2.27	2.14	2.16	1,115,714
20 May 19	2.14000 +0.03	2.15	2.08	2.10	557,544
17 May 19	2.11000 +0.05	2.19	2.04	2.05	1,007,171
16 May 19	2.06000 -0.02	2.12	1.99	2.04	1,091,577
15 May 19	2.08000 +0.09	2.08	1.92	1.95	2,220,643
14 May 19	1.99000 +0.09	2.01	1.90	1.90	738,381
13 May 19	1.90000 -0.10	1.98	1.88	1.95	475,236
10 May 19	2.00000 -0.03	2.05	1.95	2.02	474,019
09 May 19	2.03000 -0.03	2.09	2.01	2.05	520,884
08 May 19	2.06000 +0.05	2.09	1.98	2.00	778,178
07 May 19	2.01000 -0.02	2.07	2.01	2.01	862,487
06 May 19	2.03000 +0.05	2.04	1.92	1.95	833,888
03 May 19	1.98000 +0.05	2.01	1.93	1.96	1,273,477
02 May 19	1.93000 +0.02	1.96	1.90	1.91	788,294
01 May 19	1.91000 -0.01	1.99	1.89	1.93	1,208,780
30 Apr 19	1.92000 -0.03	2.04	1.88	1.96	1,704,266
29 Apr 19	1.95000 -0.06	2.00	1.90	1.99	948,134
26 Apr 19	2.01000 +0.09	2.06	1.88	1.92	1,612,279
25 Apr 19	1.92000 +0.07	1.96	1.76	1.85	1,553,090
24 Apr 19	1.85000 +0.02	1.88	1.77	1.83	1,179,821
23 Apr 19	1.83000 +0.22	1.87	1.56	1.63	3,434,544
22 Apr 19	1.61000 -0.10	1.70	1.57	1.70	2,002,114
18 Apr 19	1.71000 -0.01	1.77	1.68	1.71	1,239,076
17 Apr 19	1.72000 -0.05	1.78	1.69	1.78	1,574,811
16 Apr 19	1.77000 -0.05	1.84	1.73	1.83	1,548,747
15 Apr 19	1.82000 +0.09	1.84	1.71	1.71	2,459,871
12 Apr 19	1.73000 -0.09	1.84	1.69	1.83	2,468,770
11 Apr 19	1.82000 -0.02	1.85	1.82	1.84	562,995
10 Apr 19	1.84000 +0.01	1.86	1.81	1.84	1,082,356
09 Apr 19	1.83000 -0.10	1.94	1.81	1.91	1,780,007
08 Apr 19	1.93000 -0.04	1.96	1.91	1.95	798,947
05 Apr 19	1.97000 +0.07	1.99	1.90	1.92	1,244,544
04 Apr 19	1.90000 -0.02	1.93	1.87	1.92	983,334
03 Apr 19	1.92000 -0.07	2.00	1.91	1.99	853,138
02 Apr 19	1.99000 +0.04	2.01	1.92	1.94	2,484,430
01 Apr 19	1.95000 -0.05	2.03	1.88	2.01	1,796,628
29 Mar 19	2.00000 +0.19	2.06	1.81	1.81	4,160,349
28 Mar 19	1.81000 -0.04	1.91	1.79	1.86	1,408,819
27 Mar 19	1.85000 -0.09	1.96	1.82	1.94	1,493,000
26 Mar 19	1.94000 -0.16	2.12	1.90	2.11	2,007,409
25 Mar 19	2.10000 +0.20	2.12	1.87	1.90	3,081,706
22 Mar 19	1.90000 -0.18	2.13	1.86	2.09	4,206,337
21 Mar 19	2.08000 -0.06	2.18	2.05	2.18	2,319,364
20 Mar 19	2.14000 -0.27	2.42	2.13	2.41	3,380,175
19 Mar 19	2.41000 +0.07	2.44	2.34	2.39	2,511,750
18 Mar 19	2.34000 -0.44	2.74	2.29	2.63	7,387,212
15 Mar 19	2.78000 -0.71	3.77	2.33	3.77	15,487,704
14 Mar 19	3.49000 -0.09	3.62	3.21	3.62	1,362,128
13 Mar 19	3.58000 +0.16	3.63	3.39	3.45	1,107,806
12 Mar 19	3.42000 +0.18	3.46	3.23	3.25	893,941
11 Mar 19	3.24000 -0.02	3.26	3.09	3.26	639,315
08 Mar 19	3.26000 +0.08	3.28	3.15	3.19	458,520
07 Mar 19	3.18000 -0.03	3.28	3.17	3.22	457,626
06 Mar 19	3.21000 -0.01	3.23	3.09	3.21	897,583
05 Mar 19	3.22000 -0.01	3.23	3.11	3.23	608,984
04 Mar 19	3.23000 -0.06	3.32	3.13	3.29	595,178
01 Mar 19	3.29000 +0.04	3.33	3.21	3.27	713,263
28 Feb 19	3.25000 +0.02	3.26	3.12	3.23	515,089
27 Feb 19	3.23000 +0.00	3.29	3.20	3.23	512,284
26 Feb 19	3.23000 -0.10	3.36	3.22	3.34	807,763
25 Feb 19	3.33000 -0.11	3.48	3.23	3.45	628,740
22 Feb 19	3.44000 -0.09	3.53	3.41	3.52	463,791
21 Feb 19	3.53000 -0.07	3.69	3.48	3.60	350,337
20 Feb 19	3.60000 -0.08	3.70	3.59	3.65	386,921
19 Feb 19	3.68000 +0.07	3.72	3.61	3.67	455,080
15 Feb 19	3.61000 +0.02	3.66	3.57	3.61	407,959
14 Feb 19	3.59000 +0.04	3.64	3.50	3.53	335,544
13 Feb 19	3.55000 -0.09	3.72	3.50	3.65	573,476
12 Feb 19	3.64000 +0.06	3.65	3.56	3.58	381,622
11 Feb 19	3.58000 -0.01	3.61	3.52	3.61	550,456
08 Feb 19	3.59000 -0.11	3.71	3.41	3.70	1,033,959
07 Feb 19	3.70000 -0.03	3.77	3.64	3.74	310,949
06 Feb 19	3.73000 -0.05	3.80	3.65	3.77	413,286
05 Feb 19	3.78000 +0.08	3.87	3.68	3.71	523,925
04 Feb 19	3.70000 +0.10	3.71	3.52	3.59	520,417
01 Feb 19	3.60000 -0.03	3.68	3.54	3.61	333,232
31 Jan 19	3.63000 +0.04	3.73	3.60	3.60	453,958
30 Jan 19	3.59000 +0.05	3.63	3.54	3.57	444,519
29 Jan 19	3.54000 -0.03	3.59	3.50	3.57	260,233
28 Jan 19	3.57000 -0.08	3.65	3.52	3.59	401,336
25 Jan 19	3.65000 -0.04	3.76	3.63	3.70	258,270
24 Jan 19	3.69000 -0.05	3.75	3.60	3.75	694,947
23 Jan 19	3.74000 +0.15	3.76	3.59	3.62	453,811
22 Jan 19	3.59000 -0.10	3.72	3.52	3.69	521,203
18 Jan 19	3.69000 -0.07	3.79	3.67	3.76	519,110
17 Jan 19	3.76000 +0.07	3.82	3.69	3.69	373,879
16 Jan 19	3.69000 -0.02	3.81	3.65	3.74	554,310
15 Jan 19	3.71000 -0.10	3.86	3.70	3.80	634,057
14 Jan 19	3.81000 -0.04	3.92	3.79	3.87	1,448,389
11 Jan 19	3.85000 -0.01	3.96	3.80	3.81	1,152,212
10 Jan 19	3.86000 -0.13	4.06	3.84	4.02	943,474
09 Jan 19	3.99000 +0.25	4.01	3.75	3.78	1,604,523
08 Jan 19	3.74000 +0.26	3.79	3.50	3.50	1,041,775
07 Jan 19	3.48000 +0.06	3.54	3.42	3.44	527,779
04 Jan 19	3.42000 +0.13	3.49	3.28	3.35	585,996
03 Jan 19	3.29000 -0.16	3.45	3.25	3.41	668,468
02 Jan 19	3.45000 -0.12	3.53	3.39	3.51	757,010
31 Dec 18	3.57000 +0.14	3.59	3.35	3.48	922,298
28 Dec 18	3.43000 -0.02	3.54	3.42	3.47	586,456
27 Dec 18	3.45000 -0.09	3.58	3.36	3.49	743,830
26 Dec 18	3.54000 +0.07	3.56	3.39	3.47	1,006,767
24 Dec 18	3.47000 -0.14	3.60	3.44	3.59	485,042
21 Dec 18	3.61000 -0.16	3.80	3.55	3.77	3,380,195
20 Dec 18	3.77000 -0.04	3.87	3.71	3.77	972,363
19 Dec 18	3.81000 -0.11	3.97	3.78	3.95	1,054,515
18 Dec 18	3.92000 +0.03	3.98	3.85	3.94	1,015,122
17 Dec 18	3.89000 +0.04	3.95	3.78	3.81	1,210,360
14 Dec 18	3.85000 -0.13	4.05	3.81	3.84	1,075,923
13 Dec 18	3.98000 -0.02	4.14	3.92	4.10	882,120
12 Dec 18	4.00000 +0.15	4.13	3.89	4.03	1,807,532
11 Dec 18	3.85000 +0.10	3.86	3.73	3.76	1,553,180
10 Dec 18	3.75000 -0.13	3.88	3.72	3.76	1,227,713
07 Dec 18	3.88000 +0.11	3.98	3.84	3.85	1,916,375
06 Dec 18	3.77000 -0.10	3.88	3.68	3.81	1,722,036
04 Dec 18	3.87000 -0.13	4.03	3.87	3.99	1,314,879
03 Dec 18	4.00000 +0.05	4.10	3.92	4.09	1,680,119
30 Nov 18	3.95000 +0.05	4.01	3.90	3.90	1,251,893
29 Nov 18	3.90000 +0.01	4.13	3.88	3.92	1,727,167
28 Nov 18	3.89000 +0.11	4.04	3.78	3.81	2,339,181
27 Nov 18	3.78000 +0.08	3.84	3.62	3.66	2,122,267
26 Nov 18	3.70000 +0.47	3.76	3.25	3.30	4,326,867
23 Nov 18	3.23000 +0.09	3.40	3.02	3.10	701,524
21 Nov 18	3.14000 +0.00	3.19	3.10	3.16	307,653
20 Nov 18	3.14000 -0.04	3.24	3.08	3.20	483,297
19 Nov 18	3.18000 -0.04	3.22	3.12	3.19	406,426
16 Nov 18	3.22000 +0.03	3.36	3.17	3.17	892,278
15 Nov 18	3.19000 +0.03	3.21	3.14	3.15	487,311
14 Nov 18	3.16000 +0.03	3.20	3.13	3.17	546,300
13 Nov 18	3.13000 -0.09	3.27	3.10	3.25	1,049,014
12 Nov 18	3.22000 +0.05	3.26	3.13	3.15	886,397
09 Nov 18	3.17000 -0.05	3.25	3.15	3.21	778,421
08 Nov 18	3.22000 -0.04	3.27	3.17	3.25	612,070
07 Nov 18	3.26000 +0.05	3.36	3.20	3.22	937,797
06 Nov 18	3.21000 +0.40	3.24	2.86	2.90	1,270,184
05 Nov 18	2.81000 -0.01	2.87	2.73	2.82	258,910
02 Nov 18	2.82000 +0.06	2.86	2.78	2.78	261,917
01 Nov 18	2.76000 +0.08	2.79	2.70	2.70	271,345
31 Oct 18	2.68000 +0.03	2.74	2.64	2.69	395,088
30 Oct 18	2.65000 +0.00	2.72	2.60	2.64	421,708
29 Oct 18	2.65000 +0.02	2.75	2.61	2.68	161,574
26 Oct 18	2.63500 -0.22	2.83	2.57	2.83	847,120
25 Oct 18	2.86000 +0.08	2.90	2.80	2.81	302,294
24 Oct 18	2.78000 -0.17	2.98	2.78	2.97	256,280
23 Oct 18	2.95000 +0.02	2.97	2.83	2.89	198,330
22 Oct 18	2.93000 +0.01	2.98	2.88	2.90	165,031
19 Oct 18	2.92000 -0.09	3.07	2.89	2.99	263,912
18 Oct 18	3.01000 +0.01	3.04	2.96	2.97	222,250
17 Oct 18	3.00000 -0.03	3.03	2.94	2.99	172,973
16 Oct 18	3.03000 +0.17	3.04	2.86	2.86	385,798
15 Oct 18	2.86000 +0.12	2.90	2.74	2.75	392,112
12 Oct 18	2.74000 -0.10	2.94	2.73	2.85	462,224
11 Oct 18	2.84000 -0.13	3.02	2.84	2.97	496,560
10 Oct 18	2.97000 -0.11	3.12	2.96	3.08	434,940
09 Oct 18	3.08000 +0.04	3.13	3.02	3.04	440,682
08 Oct 18	3.04000 +0.03	3.07	3.00	3.01	364,997
05 Oct 18	3.01000 -0.07	3.10	3.00	3.10	290,788
04 Oct 18	3.08000 -0.08	3.18	3.05	3.15	376,020
03 Oct 18	3.16000 -0.03	3.21	3.15	3.20	297,463
02 Oct 18	3.19000 +0.06	3.20	3.12	3.14	512,323
01 Oct 18	3.13000 +0.03	3.15	3.10	3.11	257,440
28 Sep 18	3.10000 +0.02	3.12	3.07	3.07	395,391
27 Sep 18	3.08000 +0.02	3.10	3.00	3.05	482,243
26 Sep 18	3.06000 -0.06	3.14	3.06	3.11	758,854
25 Sep 18	3.12000 +0.02	3.15	3.08	3.11	567,896
24 Sep 18	3.10000 +0.00	3.15	3.06	3.12	635,236
21 Sep 18	3.10000 +0.00	3.15	3.03	3.09	993,556
20 Sep 18	3.10000 +0.04	3.10	3.06	3.08	733,048
19 Sep 18	3.06000 +0.04	3.08	3.02	3.02	309,812
18 Sep 18	3.02000 +0.03	3.07	2.98	3.00	521,194
17 Sep 18	2.99000 +0.01	3.01	2.94	2.96	240,801
14 Sep 18	2.98000 +0.03	3.04	2.93	2.95	720,374
13 Sep 18	2.95000 -0.03	2.99	2.94	2.98	256,140
12 Sep 18	2.98000 +0.04	2.99	2.87	2.93	296,697
11 Sep 18	2.94000 +0.07	2.95	2.82	2.85	341,672
10 Sep 18	2.87000 +0.02	2.88	2.81	2.85	200,629
07 Sep 18	2.85000 -0.02	2.93	2.82	2.87	677,018
06 Sep 18	2.87000 +0.03	2.92	2.83	2.83	354,851
05 Sep 18	2.84000 -0.03	2.89	2.80	2.88	314,069
04 Sep 18	2.87000 -0.03	2.93	2.87	2.90	223,767
31 Aug 18	2.90000 +0.03	2.94	2.86	2.86	285,981
30 Aug 18	2.87000 +0.00	2.91	2.85	2.85	224,308
29 Aug 18	2.87000 +0.01	2.89	2.83	2.87	240,694
28 Aug 18	2.86000 +0.01	2.89	2.85	2.85	205,659
27 Aug 18	2.85000 -0.05	2.95	2.85	2.93	327,456
24 Aug 18	2.90000 +0.01	2.93	2.85	2.89	488,241
23 Aug 18	2.89000 -0.01	2.94	2.84	2.90	202,995
22 Aug 18	2.90000 +0.00	2.95	2.89	2.90	437,846
21 Aug 18	2.90000 +0.01	2.96	2.88	2.88	515,131
20 Aug 18	2.89000 -0.06	2.99	2.88	2.97	346,642
17 Aug 18	2.95000 +0.05	2.98	2.87	2.88	330,902
16 Aug 18	2.90000 +0.08	2.91	2.82	2.82	260,547
15 Aug 18	2.82000 -0.06	2.89	2.82	2.88	242,524
14 Aug 18	2.88000 +0.04	2.92	2.84	2.84	309,202
13 Aug 18	2.84000 +0.02	2.89	2.80	2.82	322,378
10 Aug 18	2.82000 +0.01	2.95	2.79	2.79	490,999
09 Aug 18	2.81000 +0.10	2.82	2.72	2.72	1,100,091
08 Aug 18	2.71000 -0.09	2.81	2.71	2.79	753,189
07 Aug 18	2.80000 +0.05	2.96	2.75	2.79	955,991
06 Aug 18	2.75000 +0.06	2.79	2.66	2.67	429,578
03 Aug 18	2.69000 -0.04	2.78	2.61	2.73	497,820
02 Aug 18	2.73000 +0.09	2.77	2.63	2.64	491,966
01 Aug 18	2.64000 -0.01	2.72	2.63	2.63	311,066
31 Jul 18	2.65000 -0.12	2.84	2.62	2.80	1,312,509
30 Jul 18	2.77000 -0.06	2.88	2.75	2.80	388,099
27 Jul 18	2.83000 -0.08	2.92	2.81	2.92	345,391
26 Jul 18	2.91000 +0.04	2.97	2.85	2.88	403,166
25 Jul 18	2.87000 +0.00	2.91	2.79	2.88	347,790
24 Jul 18	2.87000 -0.08	2.98	2.84	2.95	273,777
23 Jul 18	2.95000 +0.05	2.99	2.85	2.85	372,726
20 Jul 18	2.90000 -0.02	2.96	2.84	2.92	311,427
19 Jul 18	2.92000 -0.01	2.99	2.83	2.92	356,956
18 Jul 18	2.93000 -0.08	3.00	2.88	3.00	367,131
17 Jul 18	3.01000 +0.00	3.11	2.99	3.00	378,604
16 Jul 18	3.01000 +0.01	3.08	2.96	3.08	657,597
13 Jul 18	3.00000 -0.15	3.17	2.99	3.17	691,535
12 Jul 18	3.15000 -0.02	3.21	3.12	3.17	503,370
11 Jul 18	3.17000 +0.04	3.26	3.14	3.14	1,260,348
10 Jul 18	3.13000 +0.04	3.17	3.04	3.08	1,103,271
09 Jul 18	3.09000 -0.08	3.23	2.98	3.20	1,483,971
06 Jul 18	3.17000 +0.11	3.20	3.03	3.04	1,349,954
05 Jul 18	3.06000 +0.04	3.10	2.96	3.03	550,744
03 Jul 18	3.02000 +0.04	3.08	2.96	2.97	1,085,817
02 Jul 18	2.98000 +0.05	2.98	2.89	2.90	527,794
29 Jun 18	2.93000 -0.01	2.97	2.83	2.92	456,472
28 Jun 18	2.94000 -0.02	2.97	2.81	2.93	988,388
27 Jun 18	2.96000 +0.02	3.00	2.88	2.92	1,050,779
26 Jun 18	2.94000 +0.03	2.94	2.88	2.91	928,335
25 Jun 18	2.91000 +0.04	2.96	2.78	2.84	1,428,932
22 Jun 18	2.87000 +0.02	2.93	2.81	2.85	2,162,413
21 Jun 18	2.85000 +0.02	2.90	2.79	2.82	498,489
20 Jun 18	2.83000 +0.06	2.90	2.75	2.79	583,636
19 Jun 18	2.77000 +0.07	2.78	2.69	2.69	612,619
18 Jun 18	2.70000 +0.01	2.72	2.60	2.68	435,625
15 Jun 18	2.69000 +0.01	2.73	2.64	2.70	1,143,693
14 Jun 18	2.68000 +0.14	2.69	2.54	2.55	861,121
13 Jun 18	2.54000 +0.00	2.59	2.53	2.58	438,432
12 Jun 18	2.54000 +0.00	2.57	2.49	2.55	634,564
11 Jun 18	2.54000 +0.01	2.58	2.49	2.52	571,745
08 Jun 18	2.53000 +0.03	2.60	2.46	2.50	752,096
07 Jun 18	2.50000 +0.02	2.51	2.40	2.47	500,300
06 Jun 18	2.48000 +0.00	2.51	2.46	2.49	368,898
05 Jun 18	2.48000 +0.05	2.50	2.43	2.43	460,325
04 Jun 18	2.43000 -0.18	2.62	2.43	2.62	620,224
01 Jun 18	2.61000 -0.04	2.69	2.59	2.65	349,284
31 May 18	2.65000 -0.02	2.71	2.62	2.67	299,528
30 May 18	2.67000 +0.16	2.72	2.53	2.53	863,995
29 May 18	2.51000 +0.00	2.59	2.50	2.52	389,176
25 May 18	2.51000 +0.00	2.52	2.49	2.51	289,291
24 May 18	2.51000 +0.00	2.55	2.49	2.51	341,218
23 May 18	2.51000 -0.02	2.55	2.49	2.51	366,446
22 May 18	2.53000 +0.08	2.56	2.41	2.46	632,010
21 May 18	2.45000 -0.03	2.55	2.43	2.48	373,778
18 May 18	2.48000 -0.02	2.56	2.46	2.50	532,305
17 May 18	2.50000 -0.03	2.55	2.48	2.53	505,752
16 May 18	2.53000 +0.09	2.56	2.43	2.47	616,461
15 May 18	2.44000 +0.01	2.45	2.39	2.43	457,402
14 May 18	2.43000 -0.05	2.55	2.43	2.49	430,801
11 May 18	2.48000 -0.07	2.55	2.42	2.55	488,105
10 May 18	2.55000 -0.08	2.74	2.50	2.74	800,734
09 May 18	2.63000 -0.07	2.73	2.58	2.70	587,727
08 May 18	2.70000 +0.00	2.73	2.63	2.68	229,281
07 May 18	2.70000 +0.02	2.73	2.68	2.71	279,709
04 May 18	2.68000 +0.05	2.70	2.60	2.63	360,486
03 May 18	2.63000 -0.06	2.69	2.61	2.68	315,689
02 May 18	2.69000 +0.00	2.75	2.65	2.67	530,512
01 May 18	2.69000 +0.06	2.72	2.60	2.63	355,778
30 Apr 18	2.63000 -0.05	2.72	2.59	2.70	340,283
27 Apr 18	2.68000 -0.05	2.77	2.65	2.72	298,038
26 Apr 18	2.73000 +0.03	2.76	2.69	2.72	293,088
25 Apr 18	2.70000 +0.05	2.72	2.63	2.67	211,901
24 Apr 18	2.65000 -0.02	2.70	2.63	2.67	200,334
23 Apr 18	2.67000 -0.03	2.74	2.64	2.72	188,507
20 Apr 18	2.70000 -0.02	2.78	2.68	2.69	218,689
19 Apr 18	2.72000 -0.01	2.74	2.66	2.71	404,856
18 Apr 18	2.73000 +0.07	2.81	2.67	2.67	537,251
17 Apr 18	2.66000 +0.08	2.69	2.57	2.60	397,505
16 Apr 18	2.58000 +0.02	2.63	2.56	2.59	304,684
13 Apr 18	2.56000 +0.02	2.62	2.52	2.55	332,784
12 Apr 18	2.54000 -0.05	2.64	2.54	2.62	460,126
11 Apr 18	2.59000 -0.06	2.70	2.54	2.61	522,422
10 Apr 18	2.65000 +0.10	2.68	2.55	2.59	1,010,834
09 Apr 18	2.55000 -0.09	2.71	2.54	2.64	1,068,632
06 Apr 18	2.64000 +0.19	2.65	2.44	2.44	1,113,475
05 Apr 18	2.45000 +0.09	2.50	2.34	2.38	668,587
04 Apr 18	2.36000 -0.05	2.40	2.32	2.37	538,173
03 Apr 18	2.41000 +0.10	2.45	2.31	2.32	628,084
02 Apr 18	2.31000 -0.15	2.48	2.31	2.44	728,094
29 Mar 18	2.46000 -0.07	2.55	2.45	2.54	897,258
28 Mar 18	2.53000 -0.01	2.58	2.50	2.54	576,112
27 Mar 18	2.54000 -0.07	2.66	2.51	2.60	745,437
26 Mar 18	2.61000 +0.15	2.67	2.49	2.49	1,261,476
23 Mar 18	2.46000 -0.01	2.54	2.43	2.47	736,287
22 Mar 18	2.47000 -0.04	2.56	2.47	2.49	662,668
21 Mar 18	2.51000 -0.08	2.62	2.48	2.57	1,023,491
20 Mar 18	2.59000 -0.12	2.73	2.55	2.73	862,161
19 Mar 18	2.71000 -0.04	2.75	2.61	2.70	620,765
16 Mar 18	2.75000 +0.09	2.77	2.61	2.67	1,389,466
15 Mar 18	2.66000 -0.04	2.73	2.63	2.72	909,508
14 Mar 18	2.70000 -0.03	2.85	2.70	2.75	1,318,652
13 Mar 18	2.73000 -0.01	2.91	2.72	2.74	1,925,794
12 Mar 18	2.74000 +0.07	2.78	2.60	2.67	1,190,307
09 Mar 18	2.67000 +0.07	2.69	2.49	2.68	2,036,247
08 Mar 18	2.60000 -0.47	3.05	2.44	3.05	5,165,488
07 Mar 18	3.07000 -0.05	3.16	3.04	3.11	945,971
06 Mar 18	3.12000 -0.05	3.19	3.09	3.18	831,142
05 Mar 18	3.17000 +0.02	3.20	3.10	3.15	615,254
02 Mar 18	3.15000 +0.02	3.18	2.91	3.10	1,012,133
01 Mar 18	3.13000 -0.03	3.16	3.06	3.16	641,197
28 Feb 18	3.16000 +0.03	3.19	3.14	3.15	686,262
27 Feb 18	3.13000 +0.04	3.21	3.08	3.08	1,277,147
26 Feb 18	3.09000 +0.07	3.09	3.01	3.04	349,682
23 Feb 18	3.02000 +0.03	3.05	2.97	3.00	394,575
22 Feb 18	2.99000 +0.06	3.00	2.93	2.95	298,821
21 Feb 18	2.93000 -0.02	3.02	2.91	2.94	405,947
20 Feb 18	2.95000 +0.02	2.99	2.86	2.90	365,284
16 Feb 18	2.93000 +0.00	2.99	2.90	2.92	392,683
15 Feb 18	2.93000 +0.04	2.98	2.88	2.92	543,880
14 Feb 18	2.89000 -0.09	3.00	2.88	2.94	784,070
13 Feb 18	2.98000 +0.00	3.02	2.83	2.97	1,283,094
12 Feb 18	2.98000 +0.01	3.03	2.96	3.00	517,329
09 Feb 18	2.97000 -0.04	3.14	2.88	3.03	1,742,387
08 Feb 18	3.01000 -0.02	3.12	2.96	3.04	1,430,096
07 Feb 18	3.03000 +0.16	3.06	2.84	2.87	917,648
06 Feb 18	2.87000 +0.20	2.89	2.57	2.60	1,142,148
05 Feb 18	2.67000 -0.10	2.82	2.64	2.74	638,207
02 Feb 18	2.77000 -0.04	2.81	2.71	2.80	498,847
01 Feb 18	2.81000 +0.02	2.82	2.74	2.78	302,838
31 Jan 18	2.79000 -0.08	2.88	2.75	2.87	476,451
30 Jan 18	2.87000 -0.02	2.92	2.64	2.85	967,087
29 Jan 18	2.89000 -0.07	2.96	2.86	2.94	537,356
26 Jan 18	2.96000 +0.01	3.00	2.86	2.96	611,857
25 Jan 18	2.95000 -0.03	3.01	2.86	2.99	674,508
24 Jan 18	2.98000 -0.06	3.07	2.96	3.03	582,412
23 Jan 18	3.04000 -0.07	3.20	3.01	3.12	736,205
22 Jan 18	3.11000 +0.11	3.14	2.97	3.00	1,110,848
19 Jan 18	3.00000 +0.01	3.06	2.96	2.99	519,760
18 Jan 18	2.99000 -0.05	3.05	2.92	3.05	551,878
17 Jan 18	3.04000 +0.14	3.13	2.93	2.93	1,320,074
16 Jan 18	2.90000 -0.10	3.13	2.83	3.04	2,086,882
12 Jan 18	3.00000 -0.18	3.24	2.99	3.20	4,322,527
11 Jan 18	3.18000 +0.13	3.20	3.04	3.07	901,059
10 Jan 18	3.05000 -0.01	3.08	2.96	3.04	579,947
09 Jan 18	3.06000 +0.07	3.09	2.96	3.00	550,362
08 Jan 18	2.99000 -0.01	3.03	2.89	3.00	593,315
05 Jan 18	3.00000 +0.04	3.00	2.89	2.96	421,928
04 Jan 18	2.96000 -0.06	3.06	2.95	3.03	519,118
03 Jan 18	3.02000 -0.04	3.02	2.91	3.01	560,644
02 Jan 18	3.06000 +0.15	3.06	2.85	2.94	793,982
29 Dec 17	2.91000 +0.01	3.08	2.90	2.90	777,567
28 Dec 17	2.90000 +0.08	2.93	2.79	2.82	432,473
27 Dec 17	2.82000 -0.03	2.95	2.81	2.84	351,769
26 Dec 17	2.85000 +0.02	2.91	2.79	2.84	588,294
22 Dec 17	2.83000 +0.18	2.88	2.62	2.64	1,172,091
21 Dec 17	2.65000 -0.03	2.72	2.65	2.70	679,662
20 Dec 17	2.68000 +0.06	2.72	2.63	2.69	808,159
19 Dec 17	2.62000 -0.08	2.71	2.60	2.71	1,322,765
18 Dec 17	2.70000 -0.01	2.84	2.66	2.73	1,582,971
15 Dec 17	2.71000 +0.07	2.74	2.61	2.62	1,256,910
14 Dec 17	2.64000 -0.03	2.72	2.60	2.67	609,258
13 Dec 17	2.67000 +0.01	2.70	2.64	2.66	504,275
12 Dec 17	2.66000 -0.01	2.73	2.61	2.67	390,522
11 Dec 17	2.67000 +0.06	2.71	2.57	2.57	564,825
08 Dec 17	2.61000 -0.06	2.69	2.54	2.69	933,019
07 Dec 17	2.67000 +0.08	2.67	2.53	2.53	665,351
06 Dec 17	2.59000 +0.04	2.63	2.51	2.55	675,468
05 Dec 17	2.55000 +0.01	2.61	2.53	2.55	572,236
04 Dec 17	2.54000 +0.00	2.62	2.51	2.56	682,364
01 Dec 17	2.54000 -0.08	2.67	2.47	2.66	881,570
30 Nov 17	2.62000 +0.11	2.65	2.51	2.51	1,618,862
29 Nov 17	2.51000 -0.02	2.77	2.50	2.54	2,056,330
28 Nov 17	2.53000 -0.06	2.62	2.44	2.57	4,510,885
27 Nov 17	2.59000 +0.05	2.61	2.43	2.56	1,757,212
24 Nov 17	2.54000 +0.06	2.56	2.43	2.51	328,773
22 Nov 17	2.48000 -0.03	2.64	2.45	2.52	2,849,846
21 Nov 17	2.51000 +0.31	2.52	2.22	2.23	1,629,288
20 Nov 17	2.20000 -0.02	2.22	2.13	2.21	672,258
17 Nov 17	2.22000 -0.05	2.35	2.21	2.25	478,167
16 Nov 17	2.27000 +0.13	2.33	2.13	2.13	948,401
15 Nov 17	2.14000 -0.11	2.30	2.12	2.21	840,346
14 Nov 17	2.25000 +0.09	2.33	2.14	2.20	1,150,003
13 Nov 17	2.16000 +0.05	2.22	2.07	2.10	763,092
10 Nov 17	2.11000 +0.03	2.13	2.05	2.08	780,902
09 Nov 17	2.08000 +0.06	2.08	1.98	2.00	1,190,203
08 Nov 17	2.02000 +0.07	2.03	1.93	1.94	900,937
07 Nov 17	1.95000 +0.01	2.03	1.93	1.94	1,090,178
06 Nov 17	1.94000 -0.13	2.18	1.88	2.07	1,539,728
03 Nov 17	2.07000 +0.16	2.10	1.83	1.91	2,047,793
02 Nov 17	1.91000 -0.49	2.53	1.80	2.27	5,163,465
01 Nov 17	2.40000 -0.13	2.55	2.35	2.52	1,162,109
31 Oct 17	2.53000 +0.04	2.54	2.46	2.50	550,248
30 Oct 17	2.49000 -0.02	2.55	2.46	2.46	806,727
27 Oct 17	2.51000 +0.08	2.54	2.41	2.45	818,920
26 Oct 17	2.43000 -0.02	2.50	2.42	2.47	442,680
25 Oct 17	2.45000 -0.01	2.50	2.42	2.46	494,039
24 Oct 17	2.46000 +0.03	2.47	2.37	2.45	771,252
23 Oct 17	2.43000 +0.00	2.53	2.42	2.45	455,659
20 Oct 17	2.43000 -0.01	2.53	2.42	2.49	470,357
19 Oct 17	2.44000 +0.04	2.52	2.40	2.40	600,535
18 Oct 17	2.40000 -0.20	2.64	2.40	2.61	860,650
17 Oct 17	2.60000 -0.04	2.69	2.56	2.65	716,799
16 Oct 17	2.64000 +0.03	2.72	2.63	2.67	698,535
13 Oct 17	2.61000 +0.00	2.63	2.53	2.61	835,309
12 Oct 17	2.61000 -0.11	2.73	2.61	2.72	517,461
11 Oct 17	2.72000 -0.07	2.82	2.71	2.81	598,848
10 Oct 17	2.79000 +0.00	2.88	2.76	2.82	912,239
09 Oct 17	2.79000 -0.11	2.92	2.72	2.88	983,961
06 Oct 17	2.90000 +0.09	2.91	2.69	2.80	1,274,755
05 Oct 17	2.81000 -0.07	2.97	2.78	2.90	695,809
04 Oct 17	2.88000 -0.05	2.98	2.86	2.94	903,128
03 Oct 17	2.93000 +0.08	2.95	2.85	2.87	875,993
02 Oct 17	2.85000 +0.10	2.88	2.75	2.77	939,245
29 Sep 17	2.75000 +0.08	2.77	2.63	2.65	574,537
28 Sep 17	2.67000 -0.06	2.75	2.65	2.72	589,775
27 Sep 17	2.73000 +0.18	2.77	2.52	2.55	1,003,713
26 Sep 17	2.55000 +0.00	2.63	2.53	2.55	644,111
25 Sep 17	2.55000 +0.13	2.57	2.42	2.42	1,056,865
22 Sep 17	2.42000 +0.07	2.43	2.33	2.34	749,952
21 Sep 17	2.35000 -0.05	2.44	2.33	2.38	1,497,668
20 Sep 17	2.40000 -0.15	2.55	2.37	2.54	1,376,609
19 Sep 17	2.55000 -0.14	2.71	2.52	2.71	1,087,039
18 Sep 17	2.69000 +0.02	2.74	2.65	2.67	1,203,670
15 Sep 17	2.67000 +0.01	2.73	2.63	2.66	1,325,849
14 Sep 17	2.66000 -0.03	2.75	2.61	2.69	1,776,067
13 Sep 17	2.69000 -0.11	2.86	2.67	2.79	2,844,933
12 Sep 17	2.80000 +0.02	2.87	2.75	2.79	975,435
11 Sep 17	2.78000 +0.07	2.86	2.71	2.76	1,063,634
08 Sep 17	2.71000 -0.13	2.88	2.67	2.83	2,027,479
07 Sep 17	2.84000 -0.08	2.99	2.83	2.95	4,595,093
06 Sep 17	2.92000 -0.11	3.07	2.89	3.04	3,511,967
05 Sep 17	3.03000 -0.03	3.14	2.98	3.04	1,768,087
01 Sep 17	3.06000 +0.03	3.08	2.95	3.03	639,264
31 Aug 17	3.03000 +0.05	3.13	2.98	2.98	1,496,394
30 Aug 17	2.98000 +0.05	3.01	2.91	2.94	915,231
29 Aug 17	2.93000 +0.13	2.96	2.77	2.77	3,051,514
28 Aug 17	2.80000 +0.04	2.84	2.75	2.76	1,380,688
25 Aug 17	2.76000 -0.08	2.85	2.75	2.85	1,216,465
24 Aug 17	2.84000 +0.03	2.87	2.77	2.85	2,068,345
23 Aug 17	2.81000 +0.02	2.90	2.73	2.76	3,564,923
22 Aug 17	2.79000 -0.17	3.00	2.73	2.99	3,990,950
21 Aug 17	2.96000 -0.13	3.15	2.95	3.10	803,887
18 Aug 17	3.09000 +0.09	3.11	2.97	2.97	944,400
17 Aug 17	3.00000 +0.01	3.10	2.91	2.99	2,290,181
16 Aug 17	2.99000 -0.11	3.16	2.97	3.08	2,524,093
15 Aug 17	3.10000 -0.15	3.28	3.04	3.25	1,762,202
14 Aug 17	3.25000 +0.01	3.39	3.22	3.26	2,650,464
11 Aug 17	3.24000 +0.16	3.28	3.10	3.14	2,425,434
10 Aug 17	3.08000 +0.19	3.28	2.90	2.98	5,118,091
09 Aug 17	2.89000 +0.12	2.90	2.74	2.75	790,754
08 Aug 17	2.77000 +0.11	2.84	2.35	2.50	1,344,819
07 Aug 17	2.66000 +0.00	2.74	2.64	2.68	512,378
04 Aug 17	2.66000 -0.01	2.72	2.66	2.66	502,234
03 Aug 17	2.67000 +0.03	2.75	2.62	2.62	656,422
02 Aug 17	2.64000 -0.17	2.87	2.62	2.80	1,104,128
01 Aug 17	2.81000 -0.08	2.92	2.79	2.91	566,585
31 Jul 17	2.89000 +0.09	2.93	2.76	2.80	1,043,523
28 Jul 17	2.80000 -0.07	2.87	2.76	2.85	545,270
27 Jul 17	2.87000 -0.07	2.98	2.80	2.95	704,873
26 Jul 17	2.94000 -0.03	3.01	2.94	2.97	619,060
25 Jul 17	2.97000 +0.04	3.00	2.90	2.96	940,651
24 Jul 17	2.93000 -0.05	2.99	2.90	2.96	653,126
21 Jul 17	2.98000 +0.09	3.02	2.86	2.96	1,569,260
20 Jul 17	2.89000 -0.09	3.00	2.86	2.98	663,663
19 Jul 17	2.98000 +0.04	3.02	2.92	2.93	928,564
18 Jul 17	2.94000 +0.01	2.95	2.83	2.91	507,280
17 Jul 17	2.93000 +0.00	2.93	2.82	2.93	801,915
14 Jul 17	2.93000 -0.01	3.02	2.91	2.92	834,795
13 Jul 17	2.94000 +0.02	2.95	2.87	2.93	966,074
12 Jul 17	2.92000 +0.05	2.96	2.80	2.90	1,274,471
11 Jul 17	2.87000 +0.19	2.89	2.70	2.71	1,400,599
10 Jul 17	2.68000 -0.05	2.75	2.62	2.71	663,856
07 Jul 17	2.73000 +0.08	2.77	2.61	2.66	923,192
06 Jul 17	2.65000 -0.08	2.76	2.59	2.71	1,554,552
05 Jul 17	2.73000 -0.09	2.85	2.70	2.83	1,692,198
03 Jul 17	2.82000 +0.11	2.85	2.60	2.75	1,377,295
30 Jun 17	2.71500 +0.11	2.79	2.65	2.66	1,442,872
29 Jun 17	2.61000 -0.38	3.09	2.50	3.00	3,265,079
28 Jun 17	2.99000 +0.15	3.07	2.81	2.85	2,382,446
27 Jun 17	2.84000 +0.07	2.84	2.73	2.77	1,356,385
26 Jun 17	2.77000 +0.09	2.80	2.68	2.72	1,281,641
23 Jun 17	2.68000 +0.06	2.72	2.60	2.62	1,253,775
22 Jun 17	2.62000 +0.07	2.67	2.56	2.56	1,069,038
21 Jun 17	2.55000 +0.02	2.59	2.52	2.53	666,899
20 Jun 17	2.53000 +0.00	2.58	2.46	2.54	749,120
19 Jun 17	2.53000 +0.00	2.56	2.42	2.55	994,012
16 Jun 17	2.53000 +0.01	2.56	2.43	2.49	1,969,912
15 Jun 17	2.52000 +0.09	2.58	2.38	2.39	1,636,864
14 Jun 17	2.43000 +0.00	2.48	2.36	2.42	807,879
13 Jun 17	2.43000 +0.01	2.46	2.40	2.42	1,316,883
12 Jun 17	2.42000 +0.03	2.51	2.35	2.40	1,857,863
09 Jun 17	2.39000 +0.08	2.45	2.32	2.34	2,405,755
08 Jun 17	2.31000 +0.14	2.40	2.14	2.16	2,967,084
07 Jun 17	2.17000 +0.03	2.18	2.04	2.14	2,451,434
06 Jun 17	2.14000 +0.03	2.16	2.06	2.10	1,610,493
05 Jun 17	2.11000 +0.06	2.12	2.02	2.07	1,645,635
02 Jun 17	2.05000 +0.13	2.15	1.85	1.90	3,195,752
01 Jun 17	1.92000 +0.11	1.99	1.81	1.81	1,883,019
31 May 17	1.81000 +0.06	1.82	1.72	1.75	1,204,213
30 May 17	1.75000 -0.01	1.88	1.72	1.85	1,064,806
26 May 17	1.76000 -0.04	2.03	1.71	1.83	3,578,109
25 May 17	1.80000 +0.07	1.81	1.74	1.74	1,012,695
24 May 17	1.73000 +0.01	1.74	1.69	1.73	568,478
23 May 17	1.72000 +0.00	1.74	1.70	1.74	323,493
22 May 17	1.72000 +0.02	1.75	1.67	1.70	819,812
19 May 17	1.70000 +0.05	1.71	1.62	1.64	1,616,996
18 May 17	1.65000 -0.06	1.70	1.62	1.70	1,422,308
17 May 17	1.71000 -0.04	1.76	1.67	1.70	2,076,651
16 May 17	1.75000 -0.01	1.78	1.69	1.76	1,827,859
15 May 17	1.76000 +0.03	1.79	1.68	1.73	871,027
12 May 17	1.73000 +0.01	1.74	1.69	1.70	1,251,311
11 May 17	1.72000 +0.02	1.73	1.66	1.69	754,389
10 May 17	1.70000 +0.02	1.71	1.63	1.67	827,144
09 May 17	1.68000 -0.04	1.73	1.62	1.73	2,200,940
08 May 17	1.72000 +0.01	1.78	1.69	1.75	2,140,606
05 May 17	1.71000 +0.05	1.79	1.55	1.63	1,265,463
04 May 17	1.66500 +0.01	1.67	1.47	1.62	2,334,085
03 May 17	1.65000 +0.12	1.67	1.49	1.51	1,603,571
02 May 17	1.53000 +0.02	1.55	1.50	1.52	544,741
01 May 17	1.51000 -0.01	1.55	1.49	1.54	509,275
28 Apr 17	1.52000 +0.02	1.53	1.46	1.51	753,395
27 Apr 17	1.50000 +0.02	1.52	1.45	1.50	767,139
26 Apr 17	1.48000 -0.07	1.56	1.46	1.55	1,131,534
25 Apr 17	1.55000 +0.03	1.61	1.50	1.54	1,259,214
24 Apr 17	1.52000 +0.01	1.56	1.48	1.55	1,105,522
21 Apr 17	1.51000 +0.05	1.53	1.39	1.48	1,224,422
20 Apr 17	1.46000 +0.02	1.50	1.41	1.46	1,099,947
19 Apr 17	1.44000 +0.04	1.48	1.40	1.42	1,023,558
18 Apr 17	1.40000 -0.01	1.42	1.38	1.41	668,694
17 Apr 17	1.41000 +0.00	1.41	1.35	1.40	803,654
13 Apr 17	1.41000 +0.00	1.44	1.39	1.41	863,388
12 Apr 17	1.41000 -0.09	1.50	1.39	1.50	1,045,115
11 Apr 17	1.50000 +0.07	1.53	1.41	1.42	1,026,885
10 Apr 17	1.43000 +0.01	1.50	1.40	1.42	922,548
07 Apr 17	1.42000 -0.08	1.52	1.41	1.49	1,398,839
06 Apr 17	1.50000 +0.07	1.51	1.40	1.44	1,343,154
05 Apr 17	1.43000 -0.08	1.60	1.40	1.54	2,760,336
04 Apr 17	1.51000 -0.10	1.63	1.49	1.60	4,494,884
03 Apr 17	1.61000 -0.09	1.70	1.59	1.69	1,198,517
31 Mar 17	1.70000 -0.03	1.77	1.69	1.74	1,168,888
30 Mar 17	1.73000 -0.03	1.78	1.69	1.76	942,343
29 Mar 17	1.76000 +0.06	1.80	1.62	1.70	3,097,425
28 Mar 17	1.70000 -0.08	1.82	1.67	1.77	3,522,679
27 Mar 17	1.78000 -0.04	1.86	1.77	1.86	888,542
24 Mar 17	1.82000 +0.05	1.85	1.75	1.79	587,653
23 Mar 17	1.77000 +0.00	1.83	1.72	1.77	1,044,158
22 Mar 17	1.77000 -0.02	1.80	1.70	1.78	969,907
21 Mar 17	1.79000 -0.14	1.94	1.78	1.93	2,383,818
20 Mar 17	1.93000 -0.10	2.05	1.89	2.03	1,460,893
17 Mar 17	2.03000 +0.00	2.10	1.96	2.02	1,749,970
16 Mar 17	2.03000 -0.05	2.13	2.01	2.10	1,136,615
15 Mar 17	2.08000 +0.08	2.16	1.99	2.02	2,466,624
14 Mar 17	2.00000 +0.01	2.02	1.91	1.98	1,192,720
13 Mar 17	1.99000 -0.04	2.13	1.93	2.02	1,604,641
10 Mar 17	2.03000 +0.04	2.09	1.96	2.00	2,051,150
09 Mar 17	1.99000 +0.00	2.10	1.85	1.98	3,414,614
08 Mar 17	1.99000 -0.02	2.23	1.99	2.04	3,211,612
07 Mar 17	2.01000 -0.26	2.16	1.94	2.11	5,421,311
06 Mar 17	2.27000 +0.43	2.33	1.82	1.85	16,528,009
03 Mar 17	1.84000 +0.38	1.94	1.66	1.77	12,934,377
02 Mar 17	1.46000 -0.05	1.56	1.38	1.51	4,257,791
01 Mar 17	1.51000 +0.00	1.57	1.50	1.53	1,015,269
28 Feb 17	1.51000 -0.08	1.60	1.50	1.60	1,481,002
27 Feb 17	1.59000 +0.01	1.61	1.55	1.59	1,111,552
24 Feb 17	1.58000 -0.02	1.62	1.53	1.59	1,220,478
23 Feb 17	1.60000 -0.02	1.66	1.54	1.64	2,586,893
22 Feb 17	1.62000 +0.02	1.64	1.58	1.60	1,102,673
21 Feb 17	1.60000 +0.04	1.66	1.57	1.57	977,265
17 Feb 17	1.56000 -0.04	1.63	1.54	1.62	1,473,050
16 Feb 17	1.60000 -0.03	1.63	1.55	1.63	781,559
15 Feb 17	1.63000 -0.02	1.67	1.57	1.63	1,587,541
14 Feb 17	1.65000 +0.04	1.65	1.58	1.60	1,763,745
13 Feb 17	1.61000 -0.04	1.69	1.59	1.68	960,178
10 Feb 17	1.65000 +0.03	1.69	1.58	1.65	1,482,286
09 Feb 17	1.62000 -0.01	1.70	1.56	1.63	1,398,602
08 Feb 17	1.63000 -0.07	1.70	1.58	1.69	1,211,436
07 Feb 17	1.70000 -0.02	1.76	1.67	1.72	1,990,144
06 Feb 17	1.72000 -0.07	1.80	1.67	1.79	1,779,324
03 Feb 17	1.79000 +0.23	1.82	1.55	1.58	5,939,908
02 Feb 17	1.56000 +0.04	1.59	1.47	1.52	1,259,818
01 Feb 17	1.52000 +0.15	1.60	1.36	1.39	3,674,935
31 Jan 17	1.37000 +0.02	1.42	1.29	1.34	1,243,694
30 Jan 17	1.35000 +0.02	1.37	1.25	1.33	1,151,454
27 Jan 17	1.33000 -0.06	1.42	1.33	1.39	625,391
26 Jan 17	1.39000 +0.02	1.47	1.34	1.35	1,257,348
25 Jan 17	1.37000 +0.04	1.44	1.32	1.34	1,762,034
24 Jan 17	1.33000 +0.05	1.33	1.23	1.31	696,631
23 Jan 17	1.28000 +0.02	1.36	1.21	1.24	1,993,781
20 Jan 17	1.26000 -0.05	1.34	1.22	1.33	1,693,814
19 Jan 17	1.31000 -0.10	1.44	1.30	1.41	1,411,637
18 Jan 17	1.41000 -0.17	1.62	1.40	1.57	1,697,047
17 Jan 17	1.58000 -0.05	1.64	1.55	1.64	2,514,105
13 Jan 17	1.63000 +0.05	1.79	1.54	1.57	4,896,541
12 Jan 17	1.58000 -0.06	1.64	1.55	1.64	2,880,021
11 Jan 17	1.64000 +0.06	1.71	1.56	1.58	5,276,548
10 Jan 17	1.58000 +0.01	1.62	1.54	1.56	1,121,047
09 Jan 17	1.57000 +0.06	1.63	1.45	1.51	3,472,494
06 Jan 17	1.51000 +0.16	1.72	1.32	1.33	4,819,115
05 Jan 17	1.35000 -0.21	1.58	1.26	1.58	3,633,206
04 Jan 17	1.56000 +0.17	1.59	1.30	1.35	6,351,222
03 Jan 17	1.39000 +0.35	1.44	1.07	1.09	11,031,477
30 Dec 16	1.04000 +0.02	1.05	1.00	1.02	1,604,108
29 Dec 16	1.02000 -0.01	1.04	0.98	1.02	1,438,422
28 Dec 16	1.03000 -0.02	1.09	1.03	1.05	924,988
27 Dec 16	1.05000 +0.02	1.09	1.03	1.03	1,090,195
23 Dec 16	1.03000 +0.01	1.05	1.00	1.01	908,157
22 Dec 16	1.02000 -0.01	1.06	0.99	1.04	1,740,502
21 Dec 16	1.03000 -0.05	1.11	1.02	1.09	1,180,790
20 Dec 16	1.08000 +0.04	1.09	1.02	1.04	1,272,383
19 Dec 16	1.04000 -0.01	1.07	1.00	1.07	971,141
16 Dec 16	1.05000 -0.02	1.09	0.98	1.08	2,644,531
15 Dec 16	1.07000 -0.01	1.12	1.07	1.09	1,236,677
14 Dec 16	1.08000 -0.04	1.22	1.05	1.12	3,981,686
13 Dec 16	1.12000 +0.01	1.16	1.11	1.12	777,417
12 Dec 16	1.11000 -0.10	1.21	1.10	1.20	1,609,523
09 Dec 16	1.21000 +0.07	1.27	1.13	1.13	2,504,394
08 Dec 16	1.14000 +0.00	1.16	1.12	1.13	936,112
07 Dec 16	1.14000 +0.00	1.15	1.11	1.13	1,008,630
06 Dec 16	1.14000 +0.03	1.14	1.10	1.13	1,806,703
05 Dec 16	1.11000 -0.01	1.15	1.10	1.12	1,393,469
02 Dec 16	1.12000 +0.01	1.16	1.10	1.11	1,210,209
01 Dec 16	1.11000 -0.03	1.18	1.10	1.15	1,295,362
30 Nov 16	1.14000 -0.10	1.26	1.12	1.24	2,769,737
29 Nov 16	1.24000 -0.04	1.30	1.22	1.27	943,402
28 Nov 16	1.28000 -0.09	1.40	1.27	1.39	1,028,680
25 Nov 16	1.37000 +0.05	1.37	1.32	1.33	556,346
23 Nov 16	1.32000 +0.07	1.32	1.21	1.25	1,281,678
22 Nov 16	1.25000 -0.04	1.30	1.21	1.30	1,232,865
21 Nov 16	1.29000 -0.05	1.37	1.27	1.35	1,587,016
18 Nov 16	1.34000 -0.03	1.40	1.33	1.36	902,940
17 Nov 16	1.37000 -0.03	1.40	1.31	1.40	1,102,084
16 Nov 16	1.40000 +0.01	1.40	1.35	1.40	791,712
15 Nov 16	1.39000 -0.01	1.44	1.36	1.40	1,114,466
14 Nov 16	1.40000 +0.04	1.45	1.36	1.40	4,103,637
11 Nov 16	1.36000 +0.07	1.38	1.29	1.30	3,012,895
10 Nov 16	1.29000 +0.08	1.33	1.22	1.26	4,066,319
09 Nov 16	1.21000 -0.15	1.36	1.15	1.36	6,238,894
08 Nov 16	1.36000 -1.25	1.75	1.31	1.75	7,805,455
07 Nov 16	2.61000 +0.00	2.67	2.58	2.67	776,276
04 Nov 16	2.61000 +0.03	2.68	2.57	2.60	880,320
03 Nov 16	2.58000 -0.06	2.71	2.57	2.66	504,926
02 Nov 16	2.64000 -0.04	2.72	2.59	2.69	672,425
01 Nov 16	2.68000 -0.01	2.73	2.58	2.71	656,633
31 Oct 16	2.69000 -0.07	2.77	2.66	2.75	505,889
28 Oct 16	2.76000 -0.07	2.84	2.71	2.81	748,547
27 Oct 16	2.83000 -0.15	3.03	2.80	2.99	839,251
26 Oct 16	2.98000 -0.08	3.09	2.92	3.02	597,203
25 Oct 16	3.06000 +0.00	3.10	2.96	3.04	572,561
24 Oct 16	3.06000 +0.05	3.11	2.99	3.01	576,570
21 Oct 16	3.01000 +0.05	3.06	2.90	2.91	423,142
20 Oct 16	2.96000 +0.03	2.96	2.89	2.94	339,200
19 Oct 16	2.93000 -0.07	3.07	2.92	3.00	936,225
18 Oct 16	3.00000 +0.01	3.06	2.99	3.02	342,250
17 Oct 16	2.99000 -0.06	3.07	2.96	3.06	470,508
14 Oct 16	3.05000 -0.04	3.14	3.05	3.12	394,757
13 Oct 16	3.09000 +0.03	3.14	3.00	3.03	440,015
12 Oct 16	3.06000 +0.02	3.09	2.94	3.03	488,206
11 Oct 16	3.04000 -0.21	3.24	2.99	3.22	701,281
10 Oct 16	3.25000 +0.05	3.34	3.22	3.25	609,403
07 Oct 16	3.20000 -0.13	3.37	3.14	3.32	446,635
06 Oct 16	3.33000 +0.00	3.41	3.24	3.33	1,193,453
05 Oct 16	3.33000 +0.02	3.43	3.28	3.34	1,201,265
04 Oct 16	3.31000 +0.23	3.32	3.10	3.11	1,876,002
03 Oct 16	3.08000 +0.19	3.10	2.85	2.90	941,279
30 Sep 16	2.89000 +0.00	2.96	2.83	2.89	689,993
29 Sep 16	2.89000 -0.03	2.95	2.85	2.95	324,631
28 Sep 16	2.92000 +0.07	2.94	2.82	2.82	562,556
27 Sep 16	2.85000 +0.01	2.87	2.80	2.82	418,843
26 Sep 16	2.84000 +0.00	2.87	2.77	2.80	292,409
23 Sep 16	2.84000 +0.02	2.86	2.80	2.80	428,581
22 Sep 16	2.82000 -0.02	2.87	2.79	2.84	528,283
21 Sep 16	2.84000 -0.03	2.90	2.73	2.88	506,948
20 Sep 16	2.87000 -0.05	2.98	2.82	2.93	1,237,597
19 Sep 16	2.92000 +0.17	2.95	2.76	2.78	978,271
16 Sep 16	2.75000 +0.19	2.78	2.55	2.55	1,003,174
15 Sep 16	2.56000 +0.03	2.59	2.50	2.53	381,877
14 Sep 16	2.53000 -0.03	2.59	2.52	2.55	310,097
13 Sep 16	2.56000 -0.11	2.69	2.53	2.65	564,050
12 Sep 16	2.67000 +0.02	2.71	2.58	2.65	439,417
09 Sep 16	2.65000 -0.09	2.78	2.65	2.69	387,728
08 Sep 16	2.74000 +0.02	2.81	2.70	2.73	431,859
07 Sep 16	2.72000 +0.03	2.79	2.69	2.72	510,851
06 Sep 16	2.69000 +0.05	2.71	2.64	2.69	436,046
02 Sep 16	2.64000 +0.07	2.65	2.56	2.60	141,935
01 Sep 16	2.57000 -0.01	2.60	2.51	2.57	241,484
31 Aug 16	2.58000 -0.05	2.64	2.55	2.64	892,987
30 Aug 16	2.63000 -0.04	2.71	2.61	2.68	286,099
29 Aug 16	2.67000 +0.02	2.73	2.61	2.63	283,218
26 Aug 16	2.65000 -0.10	2.78	2.61	2.74	477,858
25 Aug 16	2.75000 -0.01	2.78	2.70	2.75	350,377
24 Aug 16	2.76000 -0.05	2.84	2.70	2.79	422,917
23 Aug 16	2.81000 +0.00	2.84	2.77	2.81	471,753
22 Aug 16	2.81000 -0.01	2.84	2.71	2.82	480,289
19 Aug 16	2.82000 +0.04	2.82	2.68	2.75	478,523
18 Aug 16	2.78000 -0.02	2.86	2.75	2.81	672,330
17 Aug 16	2.80000 +0.00	2.80	2.70	2.80	440,482
16 Aug 16	2.80000 +0.07	2.83	2.69	2.73	719,483
15 Aug 16	2.73000 +0.00	2.79	2.65	2.72	735,851
12 Aug 16	2.73000 -0.02	2.81	2.64	2.69	566,769
11 Aug 16	2.75000 +0.04	2.77	2.66	2.71	403,967
10 Aug 16	2.71000 -0.03	2.83	2.66	2.75	555,312
09 Aug 16	2.74000 +0.09	2.77	2.66	2.66	751,965
08 Aug 16	2.65000 -0.01	2.67	2.50	2.53	821,570
05 Aug 16	2.66000 +0.06	2.69	2.55	2.59	752,196
04 Aug 16	2.60000 -0.01	2.65	2.58	2.58	409,121
03 Aug 16	2.61000 +0.10	2.61	2.46	2.51	525,708
02 Aug 16	2.51000 -0.07	2.62	2.41	2.59	903,965
01 Aug 16	2.58000 +0.02	2.61	2.52	2.57	793,630
29 Jul 16	2.56000 -0.09	2.68	2.56	2.64	5,951,896
28 Jul 16	2.65000 +0.00	2.75	2.61	2.64	871,698
27 Jul 16	2.65000 -0.07	2.74	2.56	2.71	831,997
26 Jul 16	2.72000 +0.05	2.74	2.66	2.66	880,619
25 Jul 16	2.67000 +0.08	2.68	2.55	2.58	768,554
22 Jul 16	2.59000 +0.00	2.64	2.56	2.61	545,195
21 Jul 16	2.59000 -0.02	2.66	2.56	2.60	377,486
20 Jul 16	2.61000 +0.03	2.67	2.55	2.57	589,176
19 Jul 16	2.58000 -0.13	2.70	2.55	2.69	557,626
18 Jul 16	2.71000 +0.01	2.73	2.60	2.70	409,625
15 Jul 16	2.70000 +0.07	2.71	2.58	2.65	486,627
14 Jul 16	2.63000 +0.05	2.67	2.53	2.61	641,240
13 Jul 16	2.58000 -0.09	2.73	2.57	2.67	613,769
12 Jul 16	2.67000 +0.03	2.76	2.56	2.67	696,984
11 Jul 16	2.64000 -0.05	2.74	2.55	2.74	546,443
08 Jul 16	2.69000 +0.01	2.74	2.65	2.69	431,795
07 Jul 16	2.68000 +0.08	2.70	2.57	2.60	760,745
06 Jul 16	2.60000 +0.07	2.60	2.42	2.50	498,368
05 Jul 16	2.53000 -0.10	2.64	2.43	2.63	678,473
01 Jul 16	2.63000 +0.08	2.73	2.49	2.54	845,523
30 Jun 16	2.55000 +0.02	2.61	2.45	2.49	594,805
29 Jun 16	2.53000 +0.03	2.58	2.45	2.58	1,099,619
28 Jun 16	2.50000 +0.10	2.60	2.41	2.41	982,438
27 Jun 16	2.40000 -0.09	2.57	2.35	2.50	1,329,497
24 Jun 16	2.49000 -0.27	2.63	2.47	2.54	1,953,506
23 Jun 16	2.76000 -0.02	2.88	2.73	2.82	1,589,729
22 Jun 16	2.78000 -0.01	2.87	2.71	2.78	1,747,838
21 Jun 16	2.79000 +0.12	2.80	2.66	2.70	2,031,901
20 Jun 16	2.67000 +0.20	2.68	2.27	2.46	2,048,806
17 Jun 16	2.47000 +0.40	2.59	2.23	2.25	11,155,509
16 Jun 16	2.07000 -0.12	2.16	1.97	2.11	2,168,451
15 Jun 16	2.19000 +0.10	2.35	1.98	2.06	1,563,237
14 Jun 16	2.09000 -0.19	2.36	1.98	2.34	1,517,863
13 Jun 16	2.28000 -0.55	2.69	2.27	2.50	1,156,715
10 Jun 16	2.83000 -0.10	2.93	2.80	2.90	236,417
09 Jun 16	2.93000 -0.07	3.02	2.90	2.99	248,618
08 Jun 16	3.00000 +0.04	3.09	2.88	2.94	422,811
07 Jun 16	2.96000 +0.00	3.09	2.91	2.96	604,721
06 Jun 16	2.96000 +0.23	2.99	2.70	2.78	1,051,354
03 Jun 16	2.73000 -0.09	2.84	2.66	2.83	246,121
02 Jun 16	2.82000 +0.00	2.84	2.73	2.80	291,499
01 Jun 16	2.82000 +0.12	2.85	2.65	2.71	459,717
31 May 16	2.70000 -0.03	2.75	2.59	2.73	282,995
27 May 16	2.73000 +0.11	2.73	2.58	2.61	305,130
26 May 16	2.62000 -0.01	2.63	2.55	2.63	173,482
25 May 16	2.63000 +0.07	2.65	2.55	2.55	340,435
24 May 16	2.56000 +0.10	2.56	2.44	2.45	272,859
23 May 16	2.46000 -0.02	2.52	2.35	2.46	137,921
20 May 16	2.48000 +0.08	2.49	2.38	2.41	200,320
19 May 16	2.40000 -0.05	2.45	2.29	2.43	297,302
18 May 16	2.45000 -0.01	2.50	2.38	2.44	199,371
17 May 16	2.46000 -0.07	2.60	2.36	2.53	361,214
16 May 16	2.53000 -0.07	2.65	2.41	2.62	347,417
13 May 16	2.60000 +0.00	2.67	2.54	2.57	254,758
12 May 16	2.60000 -0.16	2.79	2.44	2.79	666,762
11 May 16	2.76000 +0.02	2.88	2.71	2.75	737,108
10 May 16	2.74000 +0.11	2.74	2.59	2.67	526,666
09 May 16	2.63000 -0.03	2.72	2.61	2.66	296,873
06 May 16	2.66000 +0.11	2.75	2.50	2.53	287,522
05 May 16	2.55000 -0.02	2.62	2.51	2.58	335,910
04 May 16	2.57000 +0.02	2.65	2.51	2.55	244,309
03 May 16	2.55000 -0.01	2.56	2.40	2.52	332,487
02 May 16	2.56000 -0.08	2.64	2.46	2.62	354,642
29 Apr 16	2.64000 -0.07	2.86	2.59	2.71	638,013
28 Apr 16	2.71000 +0.06	2.78	2.63	2.66	466,710
27 Apr 16	2.65000 -0.01	2.67	2.59	2.65	276,699
26 Apr 16	2.66000 +0.03	2.67	2.56	2.65	294,587
25 Apr 16	2.63000 -0.11	2.76	2.52	2.71	575,060
22 Apr 16	2.74000 +0.06	2.77	2.65	2.69	544,050
21 Apr 16	2.68000 +0.08	2.72	2.61	2.62	621,671
20 Apr 16	2.60000 -0.05	2.71	2.56	2.67	253,988
19 Apr 16	2.65000 -0.01	2.84	2.48	2.69	605,956
18 Apr 16	2.66000 +0.18	2.70	2.43	2.50	922,572
15 Apr 16	2.48000 +0.01	2.54	2.43	2.43	336,465
14 Apr 16	2.47000 +0.08	2.48	2.36	2.38	267,666
13 Apr 16	2.39000 +0.05	2.48	2.34	2.34	533,858
12 Apr 16	2.34000 +0.12	2.35	2.20	2.21	384,578
11 Apr 16	2.22000 +0.04	2.28	2.16	2.20	154,075
08 Apr 16	2.18000 +0.00	2.28	2.15	2.22	163,527
07 Apr 16	2.18000 -0.06	2.26	2.17	2.22	204,602
06 Apr 16	2.24000 +0.14	2.26	2.08	2.11	489,075
05 Apr 16	2.10000 -0.01	2.15	2.03	2.09	238,261
04 Apr 16	2.11000 -0.03	2.18	2.09	2.11	244,360
01 Apr 16	2.14000 +0.00	2.16	1.98	2.08	459,638
31 Mar 16	2.14000 +0.02	2.17	2.06	2.12	467,624
30 Mar 16	2.12000 +0.07	2.15	2.00	2.04	263,405
29 Mar 16	2.05000 +0.07	2.10	1.90	1.98	352,220
28 Mar 16	1.98000 -0.08	2.06	1.94	2.06	236,649
24 Mar 16	2.06000 +0.08	2.07	1.95	1.96	299,869
23 Mar 16	1.98000 -0.18	2.21	1.96	2.14	529,585
22 Mar 16	2.16000 -0.06	2.35	2.13	2.20	364,036
21 Mar 16	2.22000 -0.01	2.26	2.18	2.20	478,083
18 Mar 16	2.23000 +0.23	2.24	2.05	2.06	906,822
17 Mar 16	2.00000 -0.01	2.07	1.96	2.03	532,799
16 Mar 16	2.01000 -0.08	2.14	1.89	2.07	649,203
15 Mar 16	2.09000 -0.03	2.14	1.96	2.12	391,784
14 Mar 16	2.12000 -0.08	2.19	2.04	2.18	667,963
11 Mar 16	2.20000 +0.01	2.23	2.17	2.20	706,506
10 Mar 16	2.19000 -0.11	2.40	2.14	2.31	394,848
09 Mar 16	2.30000 -0.07	2.43	2.21	2.40	628,297
08 Mar 16	2.37000 -0.15	2.53	2.37	2.53	684,623
07 Mar 16	2.52000 +0.10	2.54	2.38	2.43	1,053,974
04 Mar 16	2.42000 +0.05	2.50	2.33	2.35	979,458
03 Mar 16	2.37000 +0.11	2.67	2.10	2.38	1,378,523
02 Mar 16	2.26000 +0.06	2.38	2.15	2.18	1,252,597
01 Mar 16	2.20000 +0.04	2.33	2.16	2.22	877,084
29 Feb 16	2.16000 +0.06	2.25	2.03	2.07	965,899
26 Feb 16	2.10000 +0.02	2.19	2.05	2.09	340,093
25 Feb 16	2.08000 +0.00	2.20	1.98	2.07	407,425
24 Feb 16	2.08000 +0.07	2.12	2.00	2.00	729,238
23 Feb 16	2.01000 -0.14	2.20	1.96	2.20	1,185,008
22 Feb 16	2.15000 +0.06	2.22	2.09	2.11	1,089,158
19 Feb 16	2.09000 -0.06	2.25	1.97	2.16	965,718
18 Feb 16	2.15000 +0.36	2.16	1.78	1.78	2,038,840
17 Feb 16	1.79000 +0.10	1.80	1.67	1.69	542,540
16 Feb 16	1.69000 +0.18	1.75	1.51	1.52	412,194
12 Feb 16	1.51000 +0.00	1.53	1.47	1.51	533,295
11 Feb 16	1.51000 -0.04	1.56	1.45	1.53	641,810
10 Feb 16	1.55000 +0.05	1.62	1.46	1.50	392,880
09 Feb 16	1.50000 -0.06	1.67	1.47	1.55	424,861
08 Feb 16	1.56000 +0.00	1.57	1.46	1.53	576,734
05 Feb 16	1.56000 -0.04	1.62	1.54	1.60	466,437
04 Feb 16	1.60000 +0.01	1.69	1.57	1.60	597,620
03 Feb 16	1.59000 -0.06	1.69	1.58	1.69	648,241
02 Feb 16	1.65000 -0.05	1.71	1.63	1.70	303,384
01 Feb 16	1.70000 -0.09	1.80	1.63	1.77	594,158
29 Jan 16	1.79000 +0.09	1.80	1.70	1.70	526,964
28 Jan 16	1.70000 -0.05	1.84	1.61	1.75	506,507
27 Jan 16	1.75000 +0.01	1.81	1.67	1.75	491,547
26 Jan 16	1.74000 +0.04	1.79	1.57	1.71	890,364
25 Jan 16	1.70000 +0.01	1.74	1.65	1.67	421,202
22 Jan 16	1.69000 -0.08	1.84	1.64	1.80	884,505
21 Jan 16	1.77000 +0.09	1.85	1.66	1.68	923,184
20 Jan 16	1.68000 +0.17	1.68	1.35	1.46	1,253,771
19 Jan 16	1.51000 +0.14	1.54	1.46	1.48	1,155,294
15 Jan 16	1.37000 -0.05	1.37	1.24	1.37	547,041
14 Jan 16	1.42000 +0.14	1.43	1.19	1.26	828,756
13 Jan 16	1.28000 -0.06	1.45	1.20	1.35	1,094,631
12 Jan 16	1.34000 +0.03	1.50	1.30	1.30	1,083,759
11 Jan 16	1.31000 -0.11	1.46	1.28	1.43	1,062,766
08 Jan 16	1.41500 -0.13	1.57	1.41	1.53	974,675
07 Jan 16	1.54000 -0.16	1.67	1.53	1.66	1,566,885
06 Jan 16	1.70000 +0.00	1.74	1.67	1.69	446,528
05 Jan 16	1.70000 -0.16	1.84	1.66	1.84	854,299
04 Jan 16	1.86000 +0.11	1.86	1.64	1.71	1,385,606
31 Dec 15	1.75000 -0.03	1.84	1.72	1.75	1,188,520
30 Dec 15	1.78000 +0.01	1.80	1.68	1.76	700,066
29 Dec 15	1.77000 +0.04	1.78	1.68	1.76	769,834
28 Dec 15	1.73000 -0.02	1.78	1.65	1.77	739,129
24 Dec 15	1.75000 +0.09	1.79	1.62	1.64	470,992
23 Dec 15	1.66000 +0.13	1.76	1.49	1.52	1,857,047
22 Dec 15	1.53000 -0.01	1.56	1.47	1.56	1,162,766
21 Dec 15	1.54000 -0.02	1.62	1.53	1.60	919,062
18 Dec 15	1.56000 -0.02	1.64	1.55	1.59	872,083
17 Dec 15	1.58000 -0.04	1.74	1.57	1.65	1,513,902
16 Dec 15	1.62000 +0.00	1.71	1.60	1.65	1,223,100
15 Dec 15	1.62000 -0.04	1.74	1.59	1.67	1,354,557
14 Dec 15	1.66000 -0.17	1.85	1.65	1.82	1,375,038
11 Dec 15	1.83000 -0.12	2.03	1.77	1.93	1,809,567
10 Dec 15	1.95000 -0.09	2.14	1.93	2.05	3,288,216
09 Dec 15	2.04000 -0.12	2.20	2.02	2.13	866,913
08 Dec 15	2.16000 +0.07	2.19	2.01	2.06	1,051,332
07 Dec 15	2.09000 +0.01	2.13	2.00	2.05	652,560
04 Dec 15	2.08000 -0.01	2.18	2.04	2.08	890,471
03 Dec 15	2.09000 -0.04	2.19	2.05	2.14	744,010
02 Dec 15	2.13000 -0.04	2.19	2.06	2.14	602,547
01 Dec 15	2.17000 +0.05	2.21	2.13	2.14	896,778
30 Nov 15	2.12000 -0.08	2.26	2.10	2.23	1,561,393
27 Nov 15	2.20000 +0.01	2.24	2.15	2.18	210,085
25 Nov 15	2.19000 +0.19	2.31	1.98	2.00	1,189,657
24 Nov 15	2.00000 +0.02	2.06	1.86	1.97	1,305,841
23 Nov 15	1.98000 +0.14	2.01	1.73	1.80	1,052,870
20 Nov 15	1.84000 -0.01	1.86	1.77	1.86	536,074
19 Nov 15	1.85000 -0.04	1.89	1.76	1.85	1,109,447
18 Nov 15	1.89000 +0.06	1.92	1.77	1.83	1,680,298
17 Nov 15	1.83000 -0.66	2.51	1.67	2.51	4,668,769
16 Nov 15	2.49000 +0.00	2.57	2.40	2.48	495,589
13 Nov 15	2.49500 +0.00	2.58	2.39	2.47	446,997
12 Nov 15	2.49000 -0.19	2.68	2.47	2.66	460,203
11 Nov 15	2.68000 -0.18	2.86	2.56	2.86	639,162
10 Nov 15	2.86000 +0.09	2.97	2.75	2.75	742,612
09 Nov 15	2.77000 +0.02	2.84	2.70	2.74	589,669
06 Nov 15	2.75000 +0.05	2.81	2.61	2.69	1,207,313
05 Nov 15	2.70000 +0.02	2.78	2.50	2.67	1,625,709
04 Nov 15	2.68000 +0.56	2.98	2.14	2.22	4,941,937
03 Nov 15	2.12000 +0.03	2.15	2.05	2.08	555,708
02 Nov 15	2.09000 +0.12	2.10	1.96	1.96	481,413
30 Oct 15	1.97000 -0.01	2.04	1.91	1.97	632,659
29 Oct 15	1.98000 -0.08	2.30	1.97	2.01	573,438
28 Oct 15	2.06000 +0.10	2.16	1.92	1.97	712,077
27 Oct 15	1.96000 -0.10	2.04	1.91	2.04	483,289
26 Oct 15	2.06000 -0.25	2.39	2.01	2.32	1,053,728
23 Oct 15	2.31000 +0.33	2.35	1.88	1.98	1,184,315
22 Oct 15	1.98000 +0.05	2.10	1.87	1.91	695,244
21 Oct 15	1.93000 -0.04	2.01	1.85	2.00	864,279
20 Oct 15	1.97000 +0.30	2.13	1.65	1.67	2,774,108
19 Oct 15	1.67000 -0.01	1.77	1.59	1.67	645,452
16 Oct 15	1.68000 -0.02	1.73	1.67	1.71	327,568
15 Oct 15	1.70000 +0.05	1.71	1.62	1.63	488,862
14 Oct 15	1.65000 -0.07	1.76	1.65	1.69	528,081
13 Oct 15	1.72000 -0.07	1.81	1.72	1.81	472,780
12 Oct 15	1.79000 -0.04	1.85	1.76	1.83	520,481
09 Oct 15	1.83000 -0.06	1.93	1.82	1.90	401,892
08 Oct 15	1.89000 -0.04	2.00	1.87	1.93	313,890
07 Oct 15	1.93000 +0.01	1.97	1.84	1.97	952,299
06 Oct 15	1.92000 +0.06	1.97	1.84	1.85	714,627
05 Oct 15	1.86000 -0.05	1.99	1.80	1.93	745,099
02 Oct 15	1.91000 -0.03	2.01	1.89	1.93	776,816
01 Oct 15	1.94000 +0.07	2.00	1.88	1.88	918,227
30 Sep 15	1.87000 -0.04	1.95	1.85	1.89	1,667,204
29 Sep 15	1.91500 -0.09	2.00	1.87	1.98	967,306
28 Sep 15	2.00000 -0.28	2.27	1.92	2.27	1,619,678
25 Sep 15	2.27500 -0.31	2.62	2.26	2.58	2,040,722
24 Sep 15	2.59000 -0.08	2.74	2.52	2.63	755,608
23 Sep 15	2.67000 -0.21	2.90	2.64	2.83	958,803
22 Sep 15	2.88000 -0.05	2.96	2.77	2.86	1,073,214
21 Sep 15	2.93000 -0.02	3.09	2.88	2.95	1,235,957
18 Sep 15	2.95000 +0.25	3.04	2.66	2.66	2,070,391
17 Sep 15	2.70000 +0.03	2.78	2.63	2.64	668,404
16 Sep 15	2.67000 +0.14	2.72	2.49	2.50	814,993
15 Sep 15	2.53000 -0.02	2.61	2.45	2.45	567,138
14 Sep 15	2.55000 +0.03	2.59	2.43	2.48	773,748
11 Sep 15	2.52000 +0.05	2.55	2.35	2.42	505,351
10 Sep 15	2.47000 +0.02	2.52	2.42	2.43	541,189
09 Sep 15	2.45000 -0.06	2.54	2.38	2.48	979,456
08 Sep 15	2.51000 +0.01	2.55	2.46	2.48	700,314
04 Sep 15	2.50000 +0.10	2.50	2.35	2.38	624,401
03 Sep 15	2.40000 -0.05	2.53	2.38	2.41	811,236
02 Sep 15	2.45000 +0.07	2.47	2.31	2.40	808,292
01 Sep 15	2.38000 -0.05	2.47	2.31	2.41	1,114,340
31 Aug 15	2.43000 -0.03	2.52	2.40	2.46	759,853
28 Aug 15	2.46000 +0.11	2.48	2.30	2.33	1,272,870
27 Aug 15	2.35000 +0.08	2.38	2.26	2.30	1,412,662
26 Aug 15	2.27000 -0.03	2.36	2.15	2.31	1,819,696
25 Aug 15	2.30000 +0.35	2.31	2.05	2.05	2,050,562
24 Aug 15	1.95000 +0.11	1.98	1.68	1.78	1,992,490
21 Aug 15	1.84000 +0.04	1.86	1.74	1.74	1,679,276
20 Aug 15	1.80000 +0.07	1.82	1.61	1.70	1,786,886
19 Aug 15	1.73000 +0.19	1.77	1.50	1.50	1,727,812
18 Aug 15	1.54000 -0.02	1.58	1.45	1.56	1,365,798
17 Aug 15	1.56000 +0.21	1.60	1.30	1.34	2,253,343
14 Aug 15	1.35000 -0.27	1.69	1.31	1.61	3,144,221
13 Aug 15	1.62500 -0.27	1.99	1.59	1.85	1,948,736
12 Aug 15	1.89500 -0.17	2.06	1.86	2.06	2,368,401
11 Aug 15	2.07000 -0.01	2.24	1.89	2.00	1,449,758
10 Aug 15	2.08000 -0.60	2.50	1.98	2.50	4,200,751
07 Aug 15	2.68000 -0.07	2.84	2.60	2.68	987,823
06 Aug 15	2.75000 +0.09	2.78	2.55	2.63	889,555
05 Aug 15	2.66000 -0.03	2.78	2.61	2.70	659,899
04 Aug 15	2.69000 +0.12	2.70	2.49	2.55	970,841
03 Aug 15	2.57000 +0.06	2.60	2.46	2.48	948,242
31 Jul 15	2.51000 +0.08	2.58	2.41	2.44	454,967
30 Jul 15	2.43000 -0.03	2.50	2.37	2.42	871,143
29 Jul 15	2.46000 +0.03	2.63	2.45	2.45	950,407
28 Jul 15	2.43000 -0.11	2.55	2.36	2.53	1,063,182
27 Jul 15	2.54000 -0.01	2.70	2.46	2.55	1,037,452
24 Jul 15	2.55000 +0.00	2.63	2.45	2.55	1,888,784
23 Jul 15	2.55000 -0.20	2.80	2.51	2.74	1,743,977
22 Jul 15	2.75000 -0.23	3.00	2.70	2.96	2,032,132
21 Jul 15	2.98000 -0.02	3.06	2.93	2.99	677,625
20 Jul 15	3.00000 -0.21	3.23	2.92	3.23	1,175,830
17 Jul 15	3.21000 +0.07	3.28	3.08	3.14	473,802
16 Jul 15	3.14000 -0.07	3.27	3.09	3.23	518,077
15 Jul 15	3.21000 -0.14	3.40	3.16	3.36	616,257
14 Jul 15	3.35000 +0.14	3.38	3.19	3.19	571,957
13 Jul 15	3.21000 +0.17	3.31	3.05	3.07	1,442,429
10 Jul 15	3.04000 +0.01	3.08	3.00	3.05	882,456
09 Jul 15	3.03000 +0.01	3.17	3.02	3.05	756,485
08 Jul 15	3.02000 -0.17	3.22	2.98	3.13	842,447
07 Jul 15	3.19000 -0.08	3.34	3.09	3.24	1,201,577
06 Jul 15	3.27000 -0.13	3.40	3.16	3.38	1,400,790
02 Jul 15	3.40000 -0.17	3.62	3.40	3.59	847,853
01 Jul 15	3.57000 -0.06	3.73	3.50	3.65	688,206
30 Jun 15	3.63000 -0.12	3.82	3.60	3.70	911,941
29 Jun 15	3.75000 +0.23	3.93	3.45	3.50	2,565,968
26 Jun 15	3.52000 -0.08	3.63	3.47	3.59	1,405,259
25 Jun 15	3.60000 -0.03	3.65	3.52	3.65	813,272
24 Jun 15	3.63000 -0.09	3.76	3.52	3.70	1,015,970
23 Jun 15	3.72000 -0.12	3.92	3.72	3.83	784,982
22 Jun 15	3.84000 +0.21	3.86	3.66	3.67	808,119
19 Jun 15	3.63000 -0.02	3.72	3.52	3.67	3,281,007
18 Jun 15	3.65000 +0.06	3.70	3.43	3.58	1,034,598
17 Jun 15	3.59000 -0.20	3.85	3.51	3.82	1,073,474
16 Jun 15	3.79000 +0.00	3.88	3.72	3.81	1,115,730
15 Jun 15	3.79000 +0.05	3.83	3.58	3.73	1,385,772
12 Jun 15	3.74000 +0.15	3.75	3.50	3.56	693,954
11 Jun 15	3.59000 +0.08	3.62	3.50	3.55	422,372
10 Jun 15	3.51000 -0.12	3.66	3.47	3.65	1,043,408
09 Jun 15	3.63000 +0.04	3.66	3.50	3.60	602,320
08 Jun 15	3.59000 +0.02	3.69	3.54	3.57	884,956
05 Jun 15	3.57000 -0.06	3.60	3.48	3.60	856,465
04 Jun 15	3.63000 +0.14	3.63	3.42	3.46	1,240,948
03 Jun 15	3.49000 -0.11	3.61	3.45	3.59	1,543,312
02 Jun 15	3.60000 +0.17	3.65	3.39	3.42	911,300
01 Jun 15	3.43000 -0.12	3.55	3.36	3.55	1,382,155
29 May 15	3.55000 -0.10	3.66	3.45	3.66	1,238,443
28 May 15	3.65000 -0.04	3.72	3.64	3.66	981,555
27 May 15	3.69000 +0.05	3.71	3.52	3.64	926,124
26 May 15	3.64000 -0.14	3.76	3.58	3.76	842,459
22 May 15	3.78000 +0.02	3.87	3.71	3.87	610,046
21 May 15	3.76000 +0.02	3.89	3.65	3.75	1,456,181
20 May 15	3.74000 -0.23	3.98	3.72	3.97	1,248,619
19 May 15	3.97000 -0.05	4.05	3.94	4.01	966,721
18 May 15	4.02000 -0.02	4.11	3.99	4.10	915,255
15 May 15	4.04000 -0.04	4.09	3.93	4.09	994,780
14 May 15	4.08000 +0.02	4.10	4.00	4.05	1,666,448
13 May 15	4.06000 +0.08	4.06	3.93	4.00	1,451,249
12 May 15	3.98000 +0.01	4.09	3.87	3.94	1,615,298
11 May 15	3.97000 +0.34	3.99	3.52	3.63	3,898,338
08 May 15	3.63000 -0.78	3.86	3.42	3.80	5,380,944
07 May 15	4.41000 -0.11	4.66	4.37	4.54	2,101,207
06 May 15	4.52000 -0.10	4.74	4.45	4.62	1,174,817
05 May 15	4.62000 -0.24	4.93	4.61	4.88	1,813,114
04 May 15	4.86000 +0.20	4.97	4.68	4.68	663,974
01 May 15	4.66000 -0.04	4.74	4.52	4.73	1,138,618
30 Apr 15	4.70000 -0.34	5.06	4.65	4.98	1,186,143
29 Apr 15	5.04000 -0.06	5.19	4.97	5.03	1,150,598
28 Apr 15	5.10000 -0.07	5.15	4.98	5.13	1,056,691
27 Apr 15	5.17000 -0.09	5.46	5.13	5.25	814,708
24 Apr 15	5.26000 +0.01	5.34	5.15	5.27	434,660
23 Apr 15	5.25000 +0.02	5.30	5.15	5.20	540,767
22 Apr 15	5.23000 +0.04	5.34	5.18	5.18	680,966
21 Apr 15	5.19000 +0.03	5.35	5.14	5.22	1,005,711
20 Apr 15	5.16000 -0.10	5.30	5.05	5.27	1,106,063
17 Apr 15	5.26000 +0.02	5.30	5.17	5.22	905,776
16 Apr 15	5.24000 -0.02	5.27	5.14	5.25	806,566
15 Apr 15	5.26000 -0.03	5.33	5.14	5.31	805,504
14 Apr 15	5.29000 +0.05	5.32	5.02	5.25	1,287,974
13 Apr 15	5.24000 -0.16	5.45	5.23	5.40	2,026,624
10 Apr 15	5.40000 +0.38	5.47	4.96	5.01	2,710,571
09 Apr 15	5.02000 +0.25	5.27	5.01	5.18	4,197,492
08 Apr 15	4.77000 +0.01	4.85	4.72	4.77	810,872
07 Apr 15	4.76000 +0.08	4.85	4.63	4.67	1,465,820
06 Apr 15	4.68000 +0.22	4.70	4.41	4.46	2,384,091
02 Apr 15	4.46000 +0.07	4.59	4.35	4.44	1,472,497
01 Apr 15	4.39000 -0.04	4.47	4.28	4.47	836,926
31 Mar 15	4.43000 +0.14	4.48	4.24	4.29	1,036,080
30 Mar 15	4.29000 -0.09	4.40	4.18	4.37	1,082,719
27 Mar 15	4.38000 +0.06	4.39	4.23	4.31	1,043,171
26 Mar 15	4.32000 -0.01	4.50	4.20	4.30	1,065,678
25 Mar 15	4.33000 -0.15	4.68	4.28	4.51	1,104,190
24 Mar 15	4.48000 +0.01	4.54	4.41	4.46	1,070,406
23 Mar 15	4.47000 -0.02	4.54	4.33	4.46	1,217,677
20 Mar 15	4.49000 -0.06	4.62	4.46	4.59	1,512,675
19 Mar 15	4.55000 -0.15	4.71	4.48	4.68	1,410,294
18 Mar 15	4.70000 +0.11	4.81	4.54	4.58	2,912,200
17 Mar 15	4.59000 +0.31	4.78	4.25	4.25	3,205,419
16 Mar 15	4.28000 +0.03	4.31	4.17	4.27	2,015,271
13 Mar 15	4.25000 +0.40	4.27	3.77	3.82	3,119,196
12 Mar 15	3.85000 +0.40	3.89	3.41	3.47	2,984,111
11 Mar 15	3.44500 -0.16	3.70	3.42	3.70	2,609,979
10 Mar 15	3.60500 -0.70	4.35	3.59	4.31	7,894,368
09 Mar 15	4.30000 -0.87	5.32	4.28	5.22	2,919,051
06 Mar 15	5.17000 -0.03	5.27	5.11	5.20	878,078
05 Mar 15	5.20500 -0.01	5.29	5.15	5.23	1,212,259
04 Mar 15	5.21000 -0.21	5.40	5.16	5.40	1,980,347
03 Mar 15	5.42000 +0.22	5.50	5.20	5.21	1,715,782
02 Mar 15	5.20000 -0.91	5.74	5.00	5.74	6,040,726
27 Feb 15	6.11000 +0.19	6.21	5.82	5.93	879,061
26 Feb 15	5.92000 -0.07	6.05	5.86	6.00	454,717
25 Feb 15	5.99000 +0.07	6.05	5.83	5.93	413,994
24 Feb 15	5.92000 +0.01	5.98	5.85	5.87	380,119
23 Feb 15	5.90500 -0.13	6.03	5.73	6.00	739,298
20 Feb 15	6.04000 -0.02	6.17	5.95	6.04	525,916
19 Feb 15	6.06000 -0.10	6.22	6.01	6.16	416,432
18 Feb 15	6.16000 +0.04	6.18	6.05	6.12	478,133
17 Feb 15	6.12000 +0.08	6.16	5.93	6.02	851,912
13 Feb 15	6.04000 -0.06	6.16	5.97	6.11	654,246
12 Feb 15	6.10000 -0.04	6.30	6.04	6.14	588,404
11 Feb 15	6.14000 +0.01	6.33	6.09	6.10	772,486
10 Feb 15	6.13000 +0.12	6.22	5.96	6.06	802,739
09 Feb 15	6.01000 -0.05	6.15	5.97	6.10	1,168,072
06 Feb 15	6.06000 +0.40	6.12	5.58	5.69	1,039,162
05 Feb 15	5.66000 +0.06	5.76	5.26	5.53	1,669,876
04 Feb 15	5.60000 -0.08	5.66	5.51	5.63	686,908
03 Feb 15	5.68000 -0.08	5.90	5.57	5.77	810,533
02 Feb 15	5.76000 +0.01	5.80	5.47	5.74	976,627
30 Jan 15	5.75000 -0.05	5.92	5.61	5.74	795,574
29 Jan 15	5.80000 +0.08	5.85	5.57	5.75	631,607
28 Jan 15	5.72000 -0.08	5.85	5.69	5.85	613,639
27 Jan 15	5.80000 -0.11	5.98	5.78	5.81	641,322
26 Jan 15	5.91500 -0.01	6.05	5.81	5.92	615,014
23 Jan 15	5.92000 +0.01	6.01	5.87	5.89	397,531
22 Jan 15	5.91000 -0.01	6.01	5.81	5.96	560,798
21 Jan 15	5.92000 +0.02	5.96	5.83	5.91	737,678
20 Jan 15	5.90000 -0.06	6.02	5.80	5.96	606,424
16 Jan 15	5.96000 +0.21	6.01	5.74	5.74	559,556
15 Jan 15	5.75000 -0.21	6.04	5.70	5.96	669,273
14 Jan 15	5.96000 +0.06	6.02	5.81	5.81	796,837
13 Jan 15	5.90000 +0.20	5.93	5.56	5.76	1,232,873
12 Jan 15	5.70000 -0.39	6.09	5.64	6.07	1,726,303
09 Jan 15	6.08500 -0.07	6.29	6.06	6.12	967,811
08 Jan 15	6.15500 -0.16	6.41	6.07	6.36	1,070,686
07 Jan 15	6.32000 -0.15	6.55	6.22	6.50	566,692
06 Jan 15	6.47000 -0.33	6.85	6.32	6.80	817,407
05 Jan 15	6.80000 +0.08	6.91	6.58	6.69	643,123
02 Jan 15	6.72000 -0.27	7.01	6.49	7.01	867,922
31 Dec 14	6.99000 +0.33	7.00	6.61	6.65	997,408
30 Dec 14	6.66000 +0.07	6.88	6.55	6.66	910,779
29 Dec 14	6.59000 +0.07	6.70	6.46	6.52	626,805
26 Dec 14	6.52000 +0.15	6.68	6.34	6.42	920,499
24 Dec 14	6.37000 +0.00	6.41	6.32	6.41	174,539
23 Dec 14	6.37000 +0.00	6.44	6.30	6.42	487,239
22 Dec 14	6.37000 +0.25	6.45	6.10	6.10	990,757
19 Dec 14	6.12000 -0.04	6.21	5.98	6.14	1,639,991
18 Dec 14	6.15500 -0.01	6.22	6.03	6.11	903,725
17 Dec 14	6.17000 +0.26	6.25	5.78	5.90	1,541,281
16 Dec 14	5.91000 +0.17	6.04	5.73	5.75	939,178
15 Dec 14	5.74000 -0.17	5.93	5.61	5.92	956,483
12 Dec 14	5.91000 -0.12	6.14	5.91	5.93	503,872
11 Dec 14	6.03000 +0.17	6.12	5.86	5.87	487,493
10 Dec 14	5.86000 -0.27	6.18	5.83	6.07	760,646
09 Dec 14	6.13000 +0.15	6.16	5.86	5.89	953,444
08 Dec 14	5.98000 -0.40	6.39	5.95	6.34	1,021,089
05 Dec 14	6.38000 +0.12	6.41	6.23	6.26	831,458
04 Dec 14	6.26000 -0.19	6.49	6.18	6.47	565,127
03 Dec 14	6.45000 -0.09	6.67	6.39	6.56	606,421
02 Dec 14	6.54000 +0.08	6.61	6.44	6.46	547,309
01 Dec 14	6.46000 -0.02	6.56	6.36	6.43	634,278
28 Nov 14	6.48000 +0.02	6.65	6.45	6.47	335,086
26 Nov 14	6.46000 +0.07	6.54	6.37	6.37	460,523
25 Nov 14	6.39000 +0.02	6.47	6.29	6.36	513,919
24 Nov 14	6.37000 +0.21	6.39	6.19	6.19	698,163
21 Nov 14	6.16000 +0.10	6.18	6.03	6.18	801,756
20 Nov 14	6.06000 +0.26	6.17	5.82	5.92	1,280,171
19 Nov 14	5.80000 -0.05	5.95	5.74	5.85	963,503
18 Nov 14	5.85000 +0.07	5.89	5.72	5.80	600,050
17 Nov 14	5.78000 -0.13	5.88	5.70	5.87	805,389
14 Nov 14	5.91000 +0.05	5.95	5.72	5.86	1,562,752
13 Nov 14	5.86000 +0.09	5.89	5.72	5.81	785,342
12 Nov 14	5.77000 +0.04	5.80	5.67	5.67	690,189
11 Nov 14	5.73000 +0.14	5.75	5.54	5.55	884,805
10 Nov 14	5.59000 -0.10	5.83	5.58	5.72	1,384,238
07 Nov 14	5.69000 +0.17	5.78	5.54	5.54	1,684,956
06 Nov 14	5.52000 -0.72	6.11	5.44	5.83	4,654,786
05 Nov 14	6.24000 -0.24	6.60	6.18	6.54	1,237,697
04 Nov 14	6.48000 -0.23	6.77	6.46	6.73	611,479
03 Nov 14	6.71000 +0.25	6.74	6.43	6.50	1,208,202
31 Oct 14	6.46000 +0.22	6.49	6.27	6.37	1,101,730
30 Oct 14	6.24000 -0.14	6.46	6.23	6.35	1,215,890
29 Oct 14	6.38000 +0.29	6.57	6.16	6.30	2,175,712
28 Oct 14	6.09000 +0.21	6.13	5.90	5.90	1,205,776
27 Oct 14	5.88000 -0.11	6.00	5.87	5.94	606,405
24 Oct 14	5.99000 +0.15	6.03	5.81	5.86	676,187
23 Oct 14	5.84000 +0.02	6.11	5.77	5.90	924,448
22 Oct 14	5.82000 -0.21	6.17	5.82	6.06	831,833
21 Oct 14	6.03000 +0.31	6.04	5.69	5.77	1,231,135
20 Oct 14	5.72000 -0.17	5.93	5.59	5.89	2,163,962
17 Oct 14	5.89000 -0.16	6.24	5.87	6.14	1,410,662
16 Oct 14	6.05000 +0.12	6.27	5.82	5.88	1,889,319
15 Oct 14	5.93000 -0.22	6.19	5.81	6.08	1,464,626
14 Oct 14	6.15000 -0.06	6.37	6.11	6.28	1,026,932
13 Oct 14	6.21000 +0.01	6.40	6.11	6.23	896,728
10 Oct 14	6.20000 -0.30	6.61	6.17	6.46	1,208,699
09 Oct 14	6.50000 -0.17	6.66	6.46	6.64	940,876
08 Oct 14	6.67000 +0.09	6.69	6.51	6.57	1,350,625
07 Oct 14	6.58000 -0.18	6.79	6.57	6.72	663,180
06 Oct 14	6.76000 -0.09	6.95	6.72	6.88	845,695
03 Oct 14	6.85000 -0.03	7.00	6.85	6.97	355,271
02 Oct 14	6.88000 +0.11	6.91	6.69	6.79	598,554
01 Oct 14	6.77000 -0.14	7.01	6.71	6.88	814,826
30 Sep 14	6.91000 +0.00	7.01	6.87	6.90	1,011,301
29 Sep 14	6.91000 +0.06	6.99	6.75	6.80	1,036,404
26 Sep 14	6.85000 -0.11	6.99	6.78	6.96	981,054
25 Sep 14	6.96000 -0.15	7.18	6.96	7.08	941,696
24 Sep 14	7.11000 -0.09	7.22	7.02	7.19	1,357,823
23 Sep 14	7.20000 -0.21	7.32	7.07	7.32	1,514,200
22 Sep 14	7.41000 -0.28	7.77	7.40	7.67	977,100
19 Sep 14	7.69000 -0.13	7.99	7.65	7.83	957,400
18 Sep 14	7.82000 +0.03	7.89	7.74	7.79	541,100
17 Sep 14	7.79000 -0.05	8.00	7.58	7.81	863,900
16 Sep 14	7.84000 -0.09	7.94	7.74	7.90	523,700
15 Sep 14	7.93000 -0.18	8.17	7.84	8.12	544,000
12 Sep 14	8.11000 -0.17	8.26	8.04	8.26	427,000
11 Sep 14	8.28000 +0.22	8.75	8.01	8.69	380,400
10 Sep 14	8.06000 -0.16	8.29	8.03	8.25	843,600
09 Sep 14	8.22000 -0.11	8.68	8.21	8.30	850,800
08 Sep 14	8.33000 -0.12	8.44	8.29	8.43	627,000
05 Sep 14	8.45000 -0.04	8.63	8.40	8.44	432,500
04 Sep 14	8.49000 +0.07	8.73	8.41	8.43	1,345,100
03 Sep 14	8.42000 +0.11	8.66	8.39	8.39	733,700
02 Sep 14	8.31000 -0.15	8.49	8.17	8.49	974,200
29 Aug 14	8.46000 +0.01	8.56	8.44	8.47	395,500
28 Aug 14	8.45000 -0.10	8.62	8.44	8.52	414,100
27 Aug 14	8.55000 +0.11	8.69	8.43	8.47	721,600
26 Aug 14	8.44000 +0.18	8.48	8.17	8.28	637,800
25 Aug 14	8.26000 -0.03	8.38	8.13	8.32	655,600
22 Aug 14	8.29000 +0.03	8.35	8.18	8.24	590,300
21 Aug 14	8.26000 +0.15	8.32	8.07	8.10	743,300
20 Aug 14	8.11000 -0.12	8.22	8.09	8.19	345,000
19 Aug 14	8.23000 +0.08	8.28	8.10	8.18	481,100
18 Aug 14	8.15000 +0.30	8.19	7.83	7.89	781,100
15 Aug 14	7.85000 -0.13	8.05	7.82	8.04	470,800
14 Aug 14	7.98000 +0.10	8.02	7.82	7.88	479,500
13 Aug 14	7.88000 +0.24	7.89	7.64	7.65	465,800
12 Aug 14	7.64000 -0.28	8.05	7.63	7.91	1,028,000
11 Aug 14	7.91500 -0.07	8.04	7.90	8.01	542,600
08 Aug 14	7.99000 -0.06	8.20	7.97	8.03	1,052,300
07 Aug 14	8.05000 +0.61	8.37	7.48	7.48	2,429,500
06 Aug 14	7.44000 +0.15	7.44	7.21	7.28	1,346,100
05 Aug 14	7.29000 -0.11	7.48	7.26	7.42	1,200,400
04 Aug 14	7.40000 -0.06	7.64	7.36	7.51	802,700
01 Aug 14	7.46000 -0.03	7.69	7.42	7.51	566,500
31 Jul 14	7.49000 -0.13	7.65	7.49	7.56	543,600
30 Jul 14	7.62000 +0.17	7.69	7.39	7.52	529,200
29 Jul 14	7.45000 +0.16	7.48	7.30	7.33	651,000
28 Jul 14	7.29000 +0.04	7.40	7.18	7.25	1,143,500
25 Jul 14	7.25000 -0.09	7.35	7.24	7.27	723,600
24 Jul 14	7.34000 -0.14	7.50	7.27	7.49	637,500
23 Jul 14	7.48000 +0.07	7.60	7.37	7.43	521,600
22 Jul 14	7.41000 +0.02	7.45	7.29	7.41	494,700
21 Jul 14	7.39000 +0.06	7.40	7.20	7.28	695,900
18 Jul 14	7.33000 +0.15	7.35	7.13	7.15	677,200
17 Jul 14	7.18000 -0.08	7.27	7.14	7.23	595,600
16 Jul 14	7.26000 -0.02	7.40	7.21	7.30	551,200
15 Jul 14	7.28000 +0.01	7.39	7.16	7.25	987,700
14 Jul 14	7.27000 -0.12	7.44	7.23	7.44	849,700
11 Jul 14	7.39000 +0.01	7.46	7.20	7.36	1,255,000
10 Jul 14	7.38000 +0.03	7.51	7.21	7.21	729,300
09 Jul 14	7.35000 -0.08	7.43	7.09	7.42	1,395,700
08 Jul 14	7.43000 -0.37	7.81	7.40	7.76	1,099,200
07 Jul 14	7.80000 -0.34	8.12	7.74	8.10	1,093,400
03 Jul 14	8.14000 -0.06	8.25	8.12	8.20	393,000
02 Jul 14	8.20000 -0.04	8.34	8.18	8.22	493,500
01 Jul 14	8.24000 -0.10	8.37	8.18	8.37	1,201,800
30 Jun 14	8.34000 +0.15	8.45	8.15	8.19	1,397,200
27 Jun 14	8.19000 -0.04	8.26	8.11	8.18	2,243,600
26 Jun 14	8.23000 +0.03	8.30	8.15	8.17	488,000
25 Jun 14	8.20000 -0.05	8.34	8.12	8.23	446,100
24 Jun 14	8.25000 +0.04	8.40	8.14	8.21	904,200
23 Jun 14	8.21000 +0.09	8.28	8.08	8.12	651,800
20 Jun 14	8.12000 -0.02	8.18	7.98	8.15	748,800
19 Jun 14	8.14000 -0.03	8.25	7.97	8.16	677,500
18 Jun 14	8.17000 +0.04	8.24	8.04	8.14	610,200
17 Jun 14	8.13000 +0.18	8.34	7.87	7.91	775,300
16 Jun 14	7.95000 -0.03	8.10	7.88	8.01	482,400
13 Jun 14	7.98000 -0.18	8.19	7.86	8.18	548,300
12 Jun 14	8.16000 +0.05	8.23	8.00	8.05	804,400
11 Jun 14	8.11000 -0.24	8.44	8.09	8.34	669,700
10 Jun 14	8.35000 +0.34	8.40	8.01	8.06	987,000
09 Jun 14	8.01000 +0.14	8.13	7.87	7.88	601,900
06 Jun 14	7.87000 +0.08	7.92	7.75	7.82	628,700
05 Jun 14	7.79000 -0.23	8.04	7.73	8.02	1,357,900
04 Jun 14	8.02000 +0.00	8.23	7.94	7.95	1,408,000
03 Jun 14	8.02000 +0.14	8.10	7.80	7.83	1,119,700
02 Jun 14	7.88000 +0.03	7.96	7.70	7.84	1,198,400
30 May 14	7.85000 +0.14	7.94	7.75	7.75	1,233,600
29 May 14	7.71000 +0.05	7.84	7.59	7.70	836,200
28 May 14	7.66000 +0.13	7.69	7.40	7.60	1,373,200
27 May 14	7.53000 +0.11	7.64	7.46	7.49	1,033,600
23 May 14	7.42000 +0.04	7.49	7.28	7.41	1,262,700
22 May 14	7.38000 +0.08	7.40	7.21	7.29	853,400
21 May 14	7.30000 -0.01	7.41	7.21	7.32	626,800
20 May 14	7.31000 -0.19	7.52	7.26	7.52	833,000
19 May 14	7.50000 +0.06	7.55	7.29	7.45	814,500
16 May 14	7.44000 +0.28	7.45	7.01	7.18	1,412,300
15 May 14	7.16000 -0.06	7.21	7.00	7.17	1,044,100
14 May 14	7.22000 -0.06	7.38	7.11	7.38	1,730,800
13 May 14	7.28000 +0.29	7.43	6.99	7.00	1,847,000
12 May 14	6.99000 -0.14	7.32	6.97	7.13	1,905,500
09 May 14	7.13000 +1.04	7.17	5.93	6.50	4,747,400
08 May 14	6.09000 -0.60	6.77	6.07	6.71	3,174,700
07 May 14	6.69000 -0.21	6.99	6.52	6.97	1,947,500
06 May 14	6.90000 -0.01	7.02	6.84	6.92	1,601,900
05 May 14	6.91000 -0.27	7.14	6.86	7.14	1,388,100
02 May 14	7.18000 -0.20	7.38	7.16	7.38	2,361,300
01 May 14	7.38000 +0.46	7.42	6.92	6.97	3,341,500
30 Apr 14	6.92000 -0.11	7.02	6.87	6.99	841,200
29 Apr 14	7.03000 -0.01	7.10	6.91	7.09	885,900
28 Apr 14	7.04000 -0.10	7.15	6.94	7.12	1,183,800
25 Apr 14	7.14000 -0.22	7.37	7.07	7.30	1,169,100
24 Apr 14	7.36000 -0.01	7.43	7.32	7.40	1,040,000
23 Apr 14	7.37000 -0.18	7.53	7.34	7.52	743,400
22 Apr 14	7.55000 +0.02	7.61	7.35	7.55	1,017,600
21 Apr 14	7.53000 +0.32	7.55	7.19	7.24	1,444,000
17 Apr 14	7.21000 -0.26	7.47	7.17	7.46	1,637,900
16 Apr 14	7.47000 +0.27	7.47	7.06	7.27	1,760,200
15 Apr 14	7.20000 -0.02	7.37	7.02	7.22	1,418,900
14 Apr 14	7.22000 +0.05	7.33	7.10	7.25	1,068,300
11 Apr 14	7.17000 -0.10	7.38	7.12	7.20	1,291,400
10 Apr 14	7.27000 -0.17	7.57	7.20	7.45	1,122,700
09 Apr 14	7.44000 +0.25	7.48	7.25	7.26	1,736,900
08 Apr 14	7.19000 +0.39	7.44	7.02	7.37	3,474,000
07 Apr 14	6.79500 -0.28	7.19	6.77	7.04	1,376,800
04 Apr 14	7.08000 -0.20	7.44	6.95	7.32	1,710,800
03 Apr 14	7.28000 +0.21	7.30	7.05	7.09	1,516,100
02 Apr 14	7.07500 +0.18	7.13	6.88	6.89	2,228,700
01 Apr 14	6.89000 -0.09	7.11	6.81	7.00	2,396,000
31 Mar 14	6.98000 +0.23	6.99	6.80	6.80	1,162,600
28 Mar 14	6.75000 -0.01	6.94	6.63	6.75	1,815,200
27 Mar 14	6.76000 -0.07	7.12	6.73	6.83	1,363,700
26 Mar 14	6.83000 -0.11	7.03	6.81	6.97	1,297,700
25 Mar 14	6.94000 -0.01	7.10	6.83	7.01	1,523,000
24 Mar 14	6.95000 -0.25	7.24	6.91	7.22	1,606,700
21 Mar 14	7.20000 -0.20	7.48	7.18	7.45	2,305,600
20 Mar 14	7.40000 -0.21	7.70	7.40	7.59	718,000
19 Mar 14	7.61000 +0.18	7.71	7.43	7.46	1,125,400
18 Mar 14	7.43000 +0.21	7.43	7.19	7.23	1,772,300
17 Mar 14	7.22000 -0.06	7.36	7.19	7.19	774,900
14 Mar 14	7.28000 -0.01	7.31	7.16	7.29	1,142,100
13 Mar 14	7.29000 -0.05	7.47	7.19	7.35	1,536,500
12 Mar 14	7.34000 +0.21	7.35	7.08	7.10	1,592,300
11 Mar 14	7.13000 -0.13	7.43	7.11	7.26	1,138,800
10 Mar 14	7.26000 +0.07	7.29	7.13	7.16	1,358,500
07 Mar 14	7.19000 -0.09	7.49	7.17	7.36	2,016,000
06 Mar 14	7.28000 +0.08	7.30	7.09	7.20	1,994,300
05 Mar 14	7.20000 -0.38	7.66	7.16	7.62	3,349,100
04 Mar 14	7.58000 +0.34	7.80	7.28	7.28	3,508,300
03 Mar 14	7.24000 +0.11	7.28	6.91	7.07	3,149,300
28 Feb 14	7.13000 -0.27	7.52	7.03	7.52	4,299,000
27 Feb 14	7.40000 -1.04	8.18	7.33	8.00	8,209,800
26 Feb 14	8.44000 -0.09	8.70	8.27	8.55	2,536,500
25 Feb 14	8.53000 -0.16	8.82	8.38	8.72	1,886,900
24 Feb 14	8.69000 +0.19	8.90	8.51	8.54	2,072,200
21 Feb 14	8.50000 +0.14	8.65	8.35	8.41	1,812,600
20 Feb 14	8.36000 +0.14	8.39	8.15	8.20	1,062,500
19 Feb 14	8.22000 -0.09	8.37	8.21	8.31	1,085,200
18 Feb 14	8.31000 +0.06	8.40	8.17	8.27	1,096,800
14 Feb 14	8.25000 +0.29	8.26	7.98	7.98	918,500
13 Feb 14	7.96000 -0.23	8.23	7.75	8.13	2,248,900
12 Feb 14	8.19000 -0.07	8.32	8.08	8.24	902,200
11 Feb 14	8.26000 -0.03	8.43	8.17	8.33	943,200
10 Feb 14	8.29000 -0.10	8.39	8.12	8.37	1,032,200
07 Feb 14	8.39000 +0.02	8.47	8.21	8.39	918,400
06 Feb 14	8.37000 +0.19	8.38	8.07	8.18	1,078,600
05 Feb 14	8.18000 +0.00	8.31	7.66	8.13	2,056,000
04 Feb 14	8.18000 -0.33	8.59	8.09	8.58	2,541,900
03 Feb 14	8.51000 +0.00	9.05	8.32	9.00	2,392,100
31 Jan 14	8.51000 -0.04	8.68	8.40	8.48	1,506,800
30 Jan 14	8.55000 +0.30	8.84	8.30	8.30	1,750,600
29 Jan 14	8.25000 +0.01	8.35	8.10	8.19	928,000
28 Jan 14	8.24000 +0.13	8.30	8.11	8.13	1,124,000
27 Jan 14	8.11000 -0.16	8.38	7.90	8.35	1,633,300
24 Jan 14	8.27000 -0.12	8.39	8.03	8.39	1,690,200
23 Jan 14	8.39000 +0.28	8.43	7.99	8.11	1,792,500
22 Jan 14	8.11000 -0.15	8.36	8.00	8.30	1,501,300
21 Jan 14	8.26000 +0.72	8.34	7.82	8.13	3,584,800
17 Jan 14	7.54000 -0.07	7.73	7.51	7.60	576,200
16 Jan 14	7.61000 -0.05	7.80	7.55	7.67	846,500
15 Jan 14	7.66000 +0.09	7.75	7.40	7.58	711,600
14 Jan 14	7.57000 -0.09	7.78	7.50	7.74	1,449,600
13 Jan 14	7.66000 +0.14	7.77	7.45	7.53	1,842,700
10 Jan 14	7.52000 +0.09	7.67	7.27	7.46	1,536,900
09 Jan 14	7.43000 +0.07	7.49	7.13	7.33	1,694,200
08 Jan 14	7.36000 +0.25	7.42	7.09	7.09	1,128,700
07 Jan 14	7.11000 +0.08	7.20	7.01	7.04	1,255,500
06 Jan 14	7.03000 -0.31	7.38	6.99	7.37	1,179,900
03 Jan 14	7.34000 +0.05	7.36	7.20	7.30	573,100
02 Jan 14	7.29000 -0.11	7.39	7.26	7.34	1,070,200
31 Dec 13	7.40000 +0.13	7.45	7.21	7.28	1,133,100
30 Dec 13	7.27000 +0.12	7.35	7.05	7.13	929,000
27 Dec 13	7.15000 +0.06	7.22	6.95	7.13	574,600
26 Dec 13	7.09000 -0.17	7.29	7.05	7.25	657,100
24 Dec 13	7.26000 -0.20	7.51	7.23	7.49	342,000
23 Dec 13	7.46000 +0.27	7.59	7.35	7.59	1,206,700
20 Dec 13	7.19000 -0.20	7.69	7.18	7.47	2,079,500
19 Dec 13	7.39000 +0.36	7.44	6.98	7.00	1,955,100
18 Dec 13	7.03000 -0.09	7.23	6.86	7.12	1,703,700
17 Dec 13	7.12000 +0.58	7.45	6.48	6.55	3,732,400
16 Dec 13	6.54000 +0.01	6.59	6.48	6.55	811,700
13 Dec 13	6.53000 -0.04	6.69	6.40	6.61	865,400
12 Dec 13	6.57000 +0.19	6.71	6.34	6.41	1,020,000
11 Dec 13	6.38000 -0.04	6.45	6.33	6.45	1,127,200
10 Dec 13	6.42000 +0.07	6.52	6.35	6.35	1,096,300
09 Dec 13	6.35000 -0.10	6.54	6.35	6.48	970,200
06 Dec 13	6.45000 +0.10	6.60	6.38	6.42	1,298,400
05 Dec 13	6.35000 +0.09	6.44	6.25	6.28	819,500
04 Dec 13	6.26000 -0.10	6.37	6.21	6.32	1,151,500
03 Dec 13	6.36000 -0.18	6.55	6.30	6.55	1,203,700
02 Dec 13	6.54000 -0.27	7.07	6.48	6.76	2,285,800
29 Nov 13	6.81000 -0.11	6.95	6.61	6.91	1,655,500
27 Nov 13	6.92000 +1.02	7.42	6.15	6.15	7,326,600
26 Nov 13	5.90000 +0.04	5.95	5.75	5.88	1,882,300
25 Nov 13	5.86000 -0.09	6.05	5.85	5.98	916,500
22 Nov 13	5.95000 -0.08	6.09	5.91	6.05	635,700
21 Nov 13	6.03000 +0.18	6.14	5.85	5.85	1,118,500
20 Nov 13	5.85000 +0.18	5.90	5.64	5.68	678,800
19 Nov 13	5.67000 -0.09	5.80	5.65	5.75	1,269,500
18 Nov 13	5.76000 -0.10	5.90	5.75	5.86	845,800
15 Nov 13	5.86000 +0.07	5.92	5.77	5.77	890,200
14 Nov 13	5.79000 +0.02	5.86	5.61	5.75	1,943,300
13 Nov 13	5.77000 -0.22	6.00	5.74	5.99	1,695,600
12 Nov 13	5.99000 -0.06	6.05	5.92	6.04	925,800
11 Nov 13	6.05000 -0.09	6.30	6.01	6.11	1,482,700
08 Nov 13	6.14000 +0.49	6.28	5.64	5.64	2,644,600
07 Nov 13	5.65000 -1.54	6.17	5.64	5.77	10,322,700
06 Nov 13	7.19000 +0.12	7.27	7.07	7.12	1,503,100
05 Nov 13	7.07000 +0.23	7.26	6.81	6.83	2,353,100
04 Nov 13	6.84000 +0.08	6.92	6.75	6.75	1,495,400
01 Nov 13	6.76000 -0.25	7.03	6.61	7.00	1,513,800
31 Oct 13	7.01000 -0.05	7.13	6.95	7.08	1,398,300
30 Oct 13	7.06000 -0.31	7.37	7.04	7.35	1,457,600
29 Oct 13	7.37000 -0.06	7.46	7.35	7.42	987,200
28 Oct 13	7.42500 -0.09	7.53	7.35	7.50	1,390,300
25 Oct 13	7.52000 -0.44	8.00	7.38	7.96	1,851,900
24 Oct 13	7.96000 -0.06	8.11	7.91	8.04	758,200
23 Oct 13	8.02000 -0.12	8.14	7.98	8.09	710,500
22 Oct 13	8.14000 +0.02	8.23	8.09	8.13	435,600
21 Oct 13	8.12000 -0.10	8.28	8.00	8.21	898,700
18 Oct 13	8.22000 -0.11	8.42	8.18	8.39	802,700
17 Oct 13	8.33000 -0.16	8.48	8.13	8.44	868,800
16 Oct 13	8.49500 +0.20	8.53	8.30	8.39	938,800
15 Oct 13	8.29000 +0.05	8.31	8.10	8.20	712,500
14 Oct 13	8.24000 +0.07	8.26	8.03	8.10	642,500
11 Oct 13	8.17000 +0.11	8.18	8.00	8.07	665,100
10 Oct 13	8.06000 +0.04	8.11	7.99	8.10	1,238,700
09 Oct 13	8.02000 -0.25	8.28	7.97	8.28	1,350,300
08 Oct 13	8.27000 -0.17	8.55	8.26	8.48	955,000
07 Oct 13	8.44000 -0.08	8.49	8.36	8.49	758,800
04 Oct 13	8.52000 +0.03	8.64	8.44	8.47	1,973,800
03 Oct 13	8.49000 -0.09	8.64	8.42	8.54	1,029,900
02 Oct 13	8.58000 -0.09	8.61	8.51	8.59	1,326,300
01 Oct 13	8.67000 -0.11	8.93	8.64	8.75	1,961,700
30 Sep 13	8.78000 -0.06	8.99	8.67	8.77	2,364,900
27 Sep 13	8.84000 +0.06	9.06	8.75	8.75	1,736,300
26 Sep 13	8.78000 -0.41	9.22	8.74	9.19	4,438,400
25 Sep 13	9.19000 +0.72	9.40	8.29	8.42	9,898,700
24 Sep 13	8.47000 -1.94	10.58	8.38	10.39	9,488,000
23 Sep 13	10.41000 -0.66	10.77	9.97	10.77	3,228,500
20 Sep 13	11.07000 -0.54	11.74	10.97	11.60	1,518,000
19 Sep 13	11.61000 -0.13	11.82	11.41	11.74	497,900
18 Sep 13	11.74000 -0.07	11.95	11.57	11.84	597,400
17 Sep 13	11.81000 +0.38	11.81	11.38	11.46	674,100
16 Sep 13	11.43000 -0.21	11.79	11.38	11.72	637,300
13 Sep 13	11.64000 +0.27	11.64	11.36	11.42	668,000
12 Sep 13	11.37000 -0.03	11.55	11.30	11.35	839,600
11 Sep 13	11.40000 -0.05	11.57	11.34	11.42	550,100
10 Sep 13	11.45000 -0.04	11.57	11.37	11.51	552,100
09 Sep 13	11.49000 -0.01	11.54	11.41	11.51	658,900
06 Sep 13	11.50000 -0.08	11.74	11.28	11.64	857,400
05 Sep 13	11.58000 +0.24	11.74	11.35	11.37	1,083,300
04 Sep 13	11.34000 -0.08	11.40	11.11	11.40	957,500
03 Sep 13	11.42000 -0.78	12.29	10.85	12.29	4,288,900
30 Aug 13	12.20000 -0.15	12.46	12.16	12.30	395,800
29 Aug 13	12.35000 -0.15	12.61	12.34	12.52	609,700
28 Aug 13	12.50000 +0.49	12.61	11.88	12.03	1,239,100
27 Aug 13	12.01000 -0.26	12.25	11.95	12.13	676,500
26 Aug 13	12.27000 -0.11	12.39	12.13	12.37	583,000
23 Aug 13	12.38000 -0.32	13.07	12.36	12.69	972,900
22 Aug 13	12.70000 +0.07	12.79	12.60	12.68	288,800
21 Aug 13	12.63000 -0.08	12.87	12.59	12.64	582,000
20 Aug 13	12.71000 -0.05	12.87	12.47	12.74	704,700
19 Aug 13	12.76000 -0.19	13.04	12.70	12.87	851,800
16 Aug 13	12.95000 -0.17	13.18	12.89	13.05	569,100
15 Aug 13	13.12000 -0.51	13.59	13.11	13.51	1,290,400
14 Aug 13	13.63000 -0.54	13.67	13.15	13.57	4,167,300
13 Aug 13	14.17000 +0.04	14.50	14.09	14.18	1,397,300
12 Aug 13	14.13000 +0.36	14.13	13.60	14.06	903,100
09 Aug 13	13.77000 +0.21	13.98	12.72	13.51	2,097,500
08 Aug 13	13.56000 -3.07	15.13	13.40	15.00	4,497,600
07 Aug 13	16.63000 +0.37	16.70	16.07	16.20	556,900
06 Aug 13	16.26000 -0.37	16.62	16.21	16.60	226,500
05 Aug 13	16.63000 +0.08	16.82	16.51	16.54	571,200
02 Aug 13	16.55000 +0.07	16.56	16.36	16.47	144,100
01 Aug 13	16.48000 +0.23	16.50	16.15	16.31	283,700
31 Jul 13	16.25000 +0.18	16.50	15.84	16.07	305,800
30 Jul 13	16.07000 -0.16	16.26	15.99	16.25	389,800
29 Jul 13	16.23000 -0.03	16.41	16.07	16.26	449,600
26 Jul 13	16.26000 -0.05	16.39	16.05	16.16	519,200
25 Jul 13	16.31000 -0.03	16.57	16.01	16.31	457,700
24 Jul 13	16.34000 +0.11	16.61	16.25	16.35	550,500
23 Jul 13	16.23000 -0.13	16.44	16.16	16.44	431,400
22 Jul 13	16.36000 +0.12	16.50	16.01	16.27	220,500
19 Jul 13	16.24000 -0.30	16.58	16.20	16.54	495,600
18 Jul 13	16.54000 +0.24	16.62	16.15	16.37	423,900
17 Jul 13	16.30000 -0.40	16.75	16.15	16.63	625,300
16 Jul 13	16.70000 +0.00	17.07	16.64	16.83	612,100
15 Jul 13	16.70000 +0.36	16.70	16.25	16.33	501,700
12 Jul 13	16.34000 -0.31	16.69	16.10	16.60	501,400
11 Jul 13	16.65000 +0.59	16.65	16.00	16.20	599,300
10 Jul 13	16.06000 -0.27	16.38	15.56	15.98	1,142,700
09 Jul 13	16.33500 -0.90	17.62	16.14	17.34	913,600
08 Jul 13	17.23000 +0.70	17.33	16.53	16.60	1,014,900
05 Jul 13	16.53000 +0.13	16.63	16.40	16.50	238,300
03 Jul 13	16.40000 -0.12	16.67	16.21	16.52	320,000
02 Jul 13	16.52000 +0.12	16.60	16.33	16.43	579,600
01 Jul 13	16.40000 -0.10	16.73	16.16	16.57	803,800
28 Jun 13	16.50000 -0.24	16.69	16.12	16.59	2,303,000
27 Jun 13	16.74000 +0.27	16.78	16.41	16.58	395,200
26 Jun 13	16.47000 +0.08	16.63	16.40	16.51	331,500
25 Jun 13	16.39000 -0.07	16.51	16.08	16.51	850,400
24 Jun 13	16.46000 -0.09	16.56	16.20	16.49	525,100
21 Jun 13	16.55000 +0.31	16.93	16.29	16.33	1,005,000
20 Jun 13	16.24000 +0.06	16.33	15.93	16.05	530,300
19 Jun 13	16.18000 +0.20	16.48	15.95	16.01	653,600
18 Jun 13	15.98000 +0.19	16.01	15.63	15.84	953,500
17 Jun 13	15.79000 +0.79	16.16	15.32	15.55	1,119,300
14 Jun 13	15.00000 -0.05	15.07	14.93	15.02	375,200
13 Jun 13	15.05000 +0.25	15.12	14.73	14.84	487,900
12 Jun 13	14.80000 +0.38	14.93	14.36	14.53	476,000
11 Jun 13	14.42000 -0.29	14.64	14.25	14.64	443,000
10 Jun 13	14.71000 +0.19	14.75	14.45	14.60	320,000
07 Jun 13	14.52000 +0.12	14.56	14.30	14.49	271,900
06 Jun 13	14.40000 +0.02	14.57	14.27	14.35	363,200
05 Jun 13	14.38000 +0.10	14.51	14.18	14.23	1,097,000
04 Jun 13	14.28000 +0.11	14.37	14.06	14.13	934,600
03 Jun 13	14.17000 +0.19	14.26	13.88	13.97	497,600
31 May 13	13.98000 -0.16	14.09	13.82	14.05	560,300
30 May 13	14.14000 +0.26	14.20	13.83	13.89	656,300
29 May 13	13.88000 -0.12	14.12	13.63	13.99	256,600
28 May 13	14.00000 +0.52	14.24	13.66	14.04	803,700
24 May 13	13.48000 -0.12	13.59	13.32	13.58	256,100
23 May 13	13.60000 -0.06	13.63	13.25	13.33	252,200
22 May 13	13.66000 -0.02	13.97	13.59	13.71	662,500
21 May 13	13.68000 +0.47	13.90	13.50	13.61	518,500
20 May 13	13.21000 -0.08	13.31	13.08	13.31	573,800
17 May 13	13.29000 -0.06	13.47	13.29	13.42	586,700
16 May 13	13.35000 -0.22	13.59	13.05	13.59	1,076,100
15 May 13	13.57000 -0.13	13.70	13.49	13.64	299,700
14 May 13	13.70000 -0.05	13.90	13.65	13.85	469,600
13 May 13	13.75000 -0.08	13.92	13.64	13.78	706,900
10 May 13	13.83000 -0.05	13.99	13.65	13.87	594,600
09 May 13	13.88000 -0.25	14.73	13.45	14.73	1,355,200
08 May 13	14.13000 +0.03	14.23	14.01	14.09	928,500
07 May 13	14.10000 +0.04	14.13	13.92	14.13	434,200
06 May 13	14.06000 +0.24	14.14	13.78	13.86	850,000
03 May 13	13.82000 -0.07	14.05	13.77	14.03	469,100
02 May 13	13.89000 +0.27	13.93	13.67	13.68	486,100
01 May 13	13.62000 -0.24	13.85	13.52	13.79	604,400
30 Apr 13	13.86000 +0.07	13.92	13.74	13.78	1,104,400
29 Apr 13	13.79000 +0.05	13.84	13.56	13.81	382,700
26 Apr 13	13.74000 +0.08	13.80	13.55	13.67	700,200
25 Apr 13	13.66000 +0.00	13.82	13.56	13.65	479,900
24 Apr 13	13.66000 +0.12	13.70	13.44	13.51	1,120,800
23 Apr 13	13.54000 +0.54	13.55	13.02	13.02	974,800
22 Apr 13	13.00000 -0.07	13.16	12.74	13.07	1,273,100
19 Apr 13	13.07000 +0.66	13.25	12.60	12.64	6,857,900
18 Apr 13	12.41000 +0.09	12.57	12.11	12.31	684,200
17 Apr 13	12.32000 -0.76	12.87	11.75	12.73	561,000
16 Apr 13	13.08000 +0.32	13.11	12.77	12.82	179,100
15 Apr 13	12.76000 -0.45	13.13	12.57	13.12	241,700
12 Apr 13	13.21000 -0.04	13.39	13.10	13.24	159,600
11 Apr 13	13.25000 +0.10	13.36	13.15	13.25	471,900
10 Apr 13	13.15000 +0.14	13.20	12.87	13.02	289,100
09 Apr 13	13.01000 +0.59	13.21	12.39	12.50	907,800
08 Apr 13	12.42000 +0.01	12.43	12.25	12.43	105,500
05 Apr 13	12.41000 +0.09	12.42	11.62	12.08	325,400
04 Apr 13	12.32000 -0.09	12.40	12.06	12.29	385,900
03 Apr 13	12.40500 -0.53	12.97	12.35	12.91	386,600
02 Apr 13	12.93000 +0.23	13.19	12.73	12.73	518,500
01 Apr 13	12.70000 -0.01	12.77	12.52	12.75	318,500
28 Mar 13	12.71000 +0.10	12.76	12.56	12.67	372,700
27 Mar 13	12.61000 -0.07	12.69	12.50	12.68	129,000
26 Mar 13	12.68000 +0.17	12.69	12.51	12.59	154,400
25 Mar 13	12.51000 -0.06	12.75	12.42	12.63	157,000
22 Mar 13	12.57000 -0.12	12.78	12.52	12.70	69,400
21 Mar 13	12.69000 -0.02	12.75	12.45	12.62	269,600
20 Mar 13	12.71000 +0.13	12.73	12.59	12.66	200,800
19 Mar 13	12.58000 +0.01	12.90	12.42	12.57	433,100
18 Mar 13	12.57000 -0.20	12.76	12.51	12.66	400,700
15 Mar 13	12.76500 +0.01	12.83	12.55	12.78	388,400
14 Mar 13	12.76000 -0.14	12.90	12.70	12.89	371,100
13 Mar 13	12.90000 +0.63	12.92	12.31	12.32	653,000
12 Mar 13	12.27000 +1.37	12.35	11.92	12.00	2,324,200
11 Mar 13	10.90000 -0.14	11.18	10.84	11.02	206,800
08 Mar 13	11.04000 +0.17	11.10	10.83	10.94	412,200
07 Mar 13	10.87000 -0.08	10.99	10.82	10.99	164,800
06 Mar 13	10.95000 +0.05	11.00	10.81	10.95	303,100
05 Mar 13	10.90000 +0.05	11.03	10.80	10.91	670,800
04 Mar 13	10.85000 -0.06	10.99	10.77	10.93	325,300
01 Mar 13	10.91000 -0.04	11.04	10.82	10.89	380,000
28 Feb 13	10.95000 +0.08	11.07	10.83	10.86	194,300
27 Feb 13	10.87000 -0.11	11.03	10.76	10.96	362,100
26 Feb 13	10.98000 -0.07	11.10	10.78	11.10	233,000
25 Feb 13	11.05000 -0.51	11.61	11.02	11.61	237,100
22 Feb 13	11.56000 -0.03	11.76	11.50	11.66	183,800
21 Feb 13	11.59000 -0.04	11.73	11.36	11.66	228,100
20 Feb 13	11.63000 -0.28	11.92	11.61	11.89	238,500
19 Feb 13	11.91000 +0.21	11.91	11.60	11.64	464,300
15 Feb 13	11.70000 -0.06	11.83	11.37	11.83	464,800
14 Feb 13	11.76000 +0.13	11.78	11.51	11.62	274,400
13 Feb 13	11.63000 +0.33	11.65	11.31	11.31	189,700
12 Feb 13	11.30000 +0.07	11.34	11.11	11.26	263,400
11 Feb 13	11.23000 -0.01	11.26	11.12	11.26	191,800
08 Feb 13	11.24000 +0.01	11.32	11.20	11.28	212,900
07 Feb 13	11.23000 +0.01	11.27	11.10	11.21	259,100
06 Feb 13	11.22000 -0.11	11.31	11.07	11.29	351,100
05 Feb 13	11.33000 +0.16	11.35	11.16	11.19	364,500
04 Feb 13	11.17000 -0.07	11.23	11.11	11.20	285,200
01 Feb 13	11.24000 +0.01	11.35	11.16	11.31	268,500
31 Jan 13	11.23000 -0.13	11.55	11.20	11.37	244,600
30 Jan 13	11.36000 -0.41	11.76	11.25	11.76	510,700
29 Jan 13	11.77000 +0.10	11.81	11.67	11.67	278,000
28 Jan 13	11.67000 -0.12	11.89	11.63	11.84	319,800
25 Jan 13	11.79000 +0.09	11.99	11.74	11.90	546,900
24 Jan 13	11.70000 +0.12	11.74	11.54	11.59	340,200
23 Jan 13	11.58000 +0.02	11.65	11.51	11.53	267,100
22 Jan 13	11.56000 +0.05	11.63	11.50	11.50	189,500
18 Jan 13	11.51000 -0.03	11.70	11.43	11.57	373,900
17 Jan 13	11.54000 +0.08	11.61	11.45	11.48	233,700
16 Jan 13	11.46000 -0.03	11.52	11.27	11.50	198,500
15 Jan 13	11.49000 +0.02	11.53	11.27	11.41	205,900
14 Jan 13	11.47000 -0.13	11.57	11.36	11.53	338,900
11 Jan 13	11.60000 +0.08	11.66	11.44	11.55	422,900
10 Jan 13	11.52000 -0.16	11.75	11.50	11.75	441,900
09 Jan 13	11.68000 +0.28	11.69	11.32	11.40	371,500
08 Jan 13	11.40000 +0.03	11.53	11.35	11.39	357,200
07 Jan 13	11.37000 +0.49	11.42	10.79	10.79	516,700
04 Jan 13	10.88000 +0.08	10.97	10.57	10.87	195,500
03 Jan 13	10.80000 -0.18	11.00	10.73	11.00	202,100
02 Jan 13	10.98000 +0.21	11.22	10.89	10.91	337,700
31 Dec 12	10.77000 +0.26	10.82	10.20	10.48	171,400
28 Dec 12	10.51000 -0.01	10.63	10.41	10.47	119,100
27 Dec 12	10.52000 -0.18	10.70	10.44	10.70	244,100
26 Dec 12	10.70000 +0.00	10.85	10.68	10.69	221,800
24 Dec 12	10.70000 +0.17	10.73	10.50	10.53	143,700
21 Dec 12	10.53000 -0.07	10.58	10.37	10.55	746,300
20 Dec 12	10.60000 -0.17	10.92	10.51	10.74	341,300
19 Dec 12	10.77000 +0.17	10.84	10.48	10.62	290,400
18 Dec 12	10.60000 -0.01	10.75	10.54	10.62	416,000
17 Dec 12	10.61000 -0.16	10.82	10.53	10.81	421,100
14 Dec 12	10.77060 -0.03	10.87	10.63	10.80	320,500
13 Dec 12	10.80000 +0.09	11.04	10.70	10.94	417,100
12 Dec 12	10.71000 -0.21	10.92	10.71	10.91	257,600
11 Dec 12	10.92000 +0.00	11.06	10.83	10.98	282,800
10 Dec 12	10.92000 +0.11	10.96	10.80	10.85	187,600
07 Dec 12	10.81000 -0.04	10.91	10.65	10.90	146,300
06 Dec 12	10.85000 +0.22	10.92	10.14	10.60	229,500
05 Dec 12	10.63000 -0.08	10.96	10.63	10.76	248,100
04 Dec 12	10.71000 +0.38	10.84	10.16	10.30	296,800
03 Dec 12	10.33000 +0.03	10.42	10.23	10.35	231,800
30 Nov 12	10.30000 +0.10	10.34	10.10	10.24	195,500
29 Nov 12	10.20000 +0.31	10.20	9.93	9.95	239,600
28 Nov 12	9.89000 -0.06	9.89	9.79	9.89	306,000
27 Nov 12	9.95000 -0.02	10.06	9.75	9.96	245,400
26 Nov 12	9.97000 -0.04	10.04	9.91	10.00	630,300
23 Nov 12	10.01000 +0.01	10.11	9.97	10.00	141,800
21 Nov 12	10.00000 -0.21	10.30	9.98	10.28	217,900
20 Nov 12	10.21000 +0.16	10.33	9.98	10.06	450,900
19 Nov 12	10.05000 +0.20	10.06	9.86	9.96	235,400
16 Nov 12	9.85000 -0.01	9.88	9.65	9.83	240,800
15 Nov 12	9.86000 +0.09	9.93	9.70	9.76	330,100
14 Nov 12	9.77000 -0.09	10.00	9.71	9.91	262,400
13 Nov 12	9.86000 +0.10	9.90	9.54	9.75	354,200
12 Nov 12	9.76000 +0.10	9.92	9.25	9.67	316,800
09 Nov 12	9.66000 +0.25	9.76	9.19	9.33	474,400
08 Nov 12	9.41000 +0.56	10.15	9.37	9.50	1,253,500
07 Nov 12	8.85000 -0.23	9.01	8.81	9.01	216,600
06 Nov 12	9.08000 -0.08	9.18	9.04	9.18	179,400
05 Nov 12	9.16000 +0.08	9.23	9.07	9.12	127,300
02 Nov 12	9.08000 -0.13	9.35	9.04	9.27	229,900
01 Nov 12	9.21000 +0.02	9.40	9.05	9.24	237,500
31 Oct 12	9.19020 +0.13	9.35	8.99	9.05	228,600
26 Oct 12	9.06000 -0.34	9.43	9.04	9.37	118,000
25 Oct 12	9.40000 +0.12	9.41	9.29	9.33	165,200
24 Oct 12	9.28000 +0.17	9.38	9.16	9.16	150,100
23 Oct 12	9.11000 -0.01	9.12	8.98	9.01	201,800
22 Oct 12	9.12000 +0.03	9.16	9.05	9.05	184,400
19 Oct 12	9.09000 -0.36	9.37	9.00	9.36	291,300
18 Oct 12	9.45000 -0.05	9.55	9.39	9.46	325,000
17 Oct 12	9.50000 +0.02	9.57	9.45	9.49	234,400
16 Oct 12	9.48000 +0.18	9.58	9.39	9.40	544,300
15 Oct 12	9.30000 -0.07	9.39	9.23	9.37	147,300
12 Oct 12	9.37000 -0.15	9.55	9.36	9.50	169,000
11 Oct 12	9.52000 -0.09	9.80	9.48	9.71	411,400
10 Oct 12	9.61000 +0.26	9.76	9.22	9.39	1,740,000
09 Oct 12	9.35000 +0.04	9.37	9.17	9.29	378,200
08 Oct 12	9.31000 +0.13	9.38	9.11	9.15	254,300
05 Oct 12	9.18000 -0.17	9.36	9.13	9.36	469,000
04 Oct 12	9.35000 -0.15	9.54	9.32	9.37	252,100
03 Oct 12	9.50000 +0.17	9.53	9.27	9.30	417,400
02 Oct 12	9.33000 +0.07	9.37	9.20	9.30	347,200
01 Oct 12	9.26000 +0.15	9.30	9.15	9.17	464,800
28 Sep 12	9.11000 +0.04	9.15	9.01	9.01	331,700
27 Sep 12	9.07000 +0.04	9.13	9.01	9.07	542,500
26 Sep 12	9.03000 +0.07	9.05	8.89	8.95	754,800
25 Sep 12	8.96000 +0.08	9.08	8.88	8.92	398,500
24 Sep 12	8.88000 -0.17	9.03	8.81	8.94	288,200
21 Sep 12	9.05000 +0.14	9.23	8.96	9.00	753,100
20 Sep 12	8.91000 +0.01	8.94	8.78	8.82	241,900
19 Sep 12	8.90000 +0.13	8.93	8.73	8.75	447,400
18 Sep 12	8.77000 +0.27	8.87	8.53	8.53	1,183,900
17 Sep 12	8.50000 +0.00	8.51	8.40	8.48	121,200
14 Sep 12	8.50000 +0.09	8.67	8.40	8.45	666,300
13 Sep 12	8.41000 +0.04	8.47	8.34	8.39	341,400
12 Sep 12	8.37000 +0.08	8.38	8.16	8.31	220,300
11 Sep 12	8.29000 -0.05	8.44	8.05	8.37	223,300
10 Sep 12	8.34000 -0.08	8.50	8.33	8.42	172,000
07 Sep 12	8.42000 -0.06	8.52	8.30	8.50	387,200
06 Sep 12	8.48000 +0.14	8.55	8.25	8.38	530,800
05 Sep 12	8.34000 -0.08	8.47	8.32	8.46	330,900
04 Sep 12	8.42000 -0.08	8.50	8.29	8.48	476,600
31 Aug 12	8.50000 +0.07	8.53	8.36	8.48	241,000
30 Aug 12	8.43000 +0.05	8.43	8.28	8.33	220,900
29 Aug 12	8.38000 +0.26	8.39	8.15	8.15	328,400
28 Aug 12	8.12000 +0.07	8.24	8.00	8.03	769,900
27 Aug 12	8.05000 +0.06	8.06	7.86	8.00	375,700
24 Aug 12	7.99000 +0.37	8.02	7.60	7.63	421,900
23 Aug 12	7.62000 +0.02	7.65	7.49	7.56	203,000
22 Aug 12	7.60000 +0.11	7.62	7.46	7.46	281,600
21 Aug 12	7.49000 -0.02	7.61	7.31	7.31	332,400
20 Aug 12	7.51000 +0.01	7.54	7.37	7.45	147,000
17 Aug 12	7.50000 +0.00	7.51	7.36	7.46	95,800
16 Aug 12	7.50000 -0.05	7.54	7.42	7.54	115,700
15 Aug 12	7.55000 +0.03	7.60	7.45	7.48	122,600
14 Aug 12	7.52000 +0.03	7.56	7.42	7.56	183,600
13 Aug 12	7.49000 +0.00	7.51	7.34	7.50	271,300
10 Aug 12	7.49000 +0.15	7.50	7.28	7.34	251,400
09 Aug 12	7.34000 +0.59	7.51	7.14	7.24	796,600
08 Aug 12	6.75000 +0.08	6.75	6.62	6.62	181,800
07 Aug 12	6.67000 +0.16	6.70	6.52	6.54	117,800
06 Aug 12	6.51000 -0.03	6.76	6.50	6.75	114,900
03 Aug 12	6.54000 +0.20	6.66	6.35	6.43	152,300
02 Aug 12	6.34000 +0.01	6.38	6.21	6.27	106,100
01 Aug 12	6.33000 -0.03	6.47	6.31	6.42	157,800
31 Jul 12	6.36000 -0.09	6.56	6.35	6.45	133,000
30 Jul 12	6.45000 -0.25	6.74	6.43	6.69	157,200
27 Jul 12	6.70000 +0.40	6.76	6.14	6.31	219,000
26 Jul 12	6.30000 -0.09	6.50	6.30	6.47	184,600
25 Jul 12	6.39000 -0.18	6.61	6.36	6.61	360,100
24 Jul 12	6.57000 -0.03	6.72	6.55	6.68	201,200
23 Jul 12	6.60000 -0.29	6.77	6.58	6.77	401,500
20 Jul 12	6.89000 -0.21	7.08	6.82	7.04	150,100
19 Jul 12	7.10000 -0.11	7.22	6.99	7.22	99,400
18 Jul 12	7.21000 -0.06	7.31	7.18	7.28	134,800
17 Jul 12	7.27000 +0.17	7.29	6.90	7.15	162,400
16 Jul 12	7.10000 -0.09	7.24	7.08	7.19	305,600
13 Jul 12	7.19000 -0.25	7.48	7.17	7.45	457,600
12 Jul 12	7.44000 +0.00	7.54	7.35	7.40	347,600
11 Jul 12	7.44000 -0.06	7.58	7.43	7.50	324,000
10 Jul 12	7.50000 +0.01	7.53	7.47	7.50	399,600
09 Jul 12	7.49000 -0.03	7.54	7.45	7.48	126,600
06 Jul 12	7.52000 +0.06	7.54	7.35	7.37	169,600
05 Jul 12	7.46000 +0.01	7.55	7.42	7.42	160,400
03 Jul 12	7.45000 -0.11	7.60	7.44	7.52	224,900
02 Jul 12	7.56000 +0.13	7.58	7.41	7.46	205,600
29 Jun 12	7.43000 +0.10	7.51	7.34	7.51	174,000
28 Jun 12	7.33000 -0.02	7.38	7.23	7.27	118,700
27 Jun 12	7.35000 +0.10	7.43	7.06	7.25	112,100
26 Jun 12	7.25000 -0.03	7.30	7.22	7.27	199,000
25 Jun 12	7.28000 -0.27	7.48	7.26	7.44	107,000
22 Jun 12	7.55000 +0.00	7.67	7.47	7.57	1,370,400
21 Jun 12	7.55000 -0.02	7.59	7.30	7.58	340,300
20 Jun 12	7.57000 +0.06	7.57	7.38	7.46	161,400
19 Jun 12	7.51000 +0.18	7.54	7.25	7.36	475,100
18 Jun 12	7.33000 +0.09	7.39	7.02	7.18	162,800
15 Jun 12	7.24000 +0.33	7.25	6.90	6.97	314,000
14 Jun 12	6.91000 +0.04	6.96	6.82	6.90	160,900
13 Jun 12	6.87000 -0.12	7.01	6.83	6.96	129,800
12 Jun 12	6.99000 +0.16	7.07	6.80	6.85	163,400
11 Jun 12	6.83000 -0.21	7.14	6.83	7.13	172,500
08 Jun 12	7.04000 +0.22	7.05	6.77	6.80	215,300
07 Jun 12	6.82000 -0.17	7.08	6.80	7.08	260,700
06 Jun 12	6.99000 +0.02	7.10	6.85	7.00	198,600
05 Jun 12	6.97000 +0.29	7.00	6.64	6.64	191,500
04 Jun 12	6.68000 +0.24	6.79	6.45	6.47	342,600
01 Jun 12	6.44000 -0.32	6.69	6.43	6.60	217,000
31 May 12	6.76000 +0.05	6.81	6.60	6.69	239,200
30 May 12	6.71000 -0.18	6.79	6.68	6.79	117,500
29 May 12	6.89000 +0.16	6.91	6.62	6.83	335,000
25 May 12	6.73000 -0.02	6.79	6.65	6.77	365,800
24 May 12	6.75000 -0.07	6.83	6.69	6.81	240,000
23 May 12	6.82000 +0.03	6.86	6.61	6.70	174,000
22 May 12	6.79000 -0.21	7.08	6.74	7.00	221,000
21 May 12	7.00000 +0.10	7.16	6.85	6.91	260,300
18 May 12	6.90000 -0.20	7.13	6.48	7.11	584,300
17 May 12	7.10000 -0.40	7.50	7.10	7.49	264,800
16 May 12	7.50000 -0.15	7.72	7.46	7.69	330,100
15 May 12	7.65000 -0.08	7.79	7.61	7.70	390,500
14 May 12	7.73000 +0.09	7.77	7.51	7.54	312,800
11 May 12	7.64000 -0.03	7.66	7.47	7.57	497,600
10 May 12	7.67000 +0.34	7.80	7.36	7.37	413,000
09 May 12	7.33000 -0.02	7.39	7.05	7.25	638,200
08 May 12	7.35000 -0.17	7.48	7.27	7.45	211,400
07 May 12	7.52000 +0.08	7.75	7.22	7.39	231,000
04 May 12	7.44000 -0.33	7.75	7.43	7.74	197,900
03 May 12	7.77000 -0.07	7.84	7.66	7.84	490,800
02 May 12	7.84000 +0.34	7.88	7.43	7.43	439,900
01 May 12	7.50000 +0.09	7.84	7.39	7.39	320,600
30 Apr 12	7.41000 -0.12	7.54	7.33	7.51	193,000
27 Apr 12	7.53000 +0.01	7.68	7.29	7.55	303,200
26 Apr 12	7.52000 +0.28	7.55	7.16	7.20	290,200
25 Apr 12	7.24000 +0.14	7.26	7.08	7.17	669,900
24 Apr 12	7.10000 +0.00	7.14	7.04	7.13	173,800
23 Apr 12	7.10000 -0.12	7.21	6.99	7.11	273,200
20 Apr 12	7.22000 -0.17	7.55	7.21	7.53	629,800
19 Apr 12	7.39000 +0.31	7.42	6.99	7.11	453,700
18 Apr 12	7.08000 +0.07	7.12	6.95	6.96	317,800
17 Apr 12	7.01000 +0.15	7.05	6.88	6.93	317,900
16 Apr 12	6.86000 -0.01	6.90	6.75	6.90	73,800
13 Apr 12	6.87000 -0.09	7.00	6.83	6.95	211,900
12 Apr 12	6.96000 +0.11	7.06	6.72	6.84	307,700
11 Apr 12	6.85000 +0.05	6.91	6.81	6.88	157,000
10 Apr 12	6.80000 -0.10	6.91	6.76	6.87	274,100
09 Apr 12	6.90000 -0.03	6.91	6.72	6.79	195,600
05 Apr 12	6.93000 +0.03	6.94	6.80	6.89	102,600
04 Apr 12	6.90000 -0.11	7.00	6.86	6.90	189,000
03 Apr 12	7.01000 +0.00	7.10	6.92	6.99	801,400
02 Apr 12	7.01000 +0.22	7.01	6.65	6.74	501,300
30 Mar 12	6.79000 +0.01	6.88	6.72	6.85	142,900
29 Mar 12	6.78000 +0.12	6.82	6.55	6.59	188,400
28 Mar 12	6.66000 +0.02	6.67	6.55	6.64	139,900
27 Mar 12	6.64000 -0.08	6.76	6.64	6.71	75,000
26 Mar 12	6.72000 +0.02	6.80	6.64	6.76	163,800
23 Mar 12	6.70000 +0.15	6.72	6.50	6.56	122,400
22 Mar 12	6.55000 -0.06	6.61	6.50	6.55	124,200
21 Mar 12	6.61000 +0.00	6.68	6.57	6.62	105,700
20 Mar 12	6.61000 -0.14	6.71	6.57	6.68	195,000
19 Mar 12	6.75000 +0.02	6.83	6.53	6.70	272,300
16 Mar 12	6.73000 +0.02	6.82	6.70	6.73	277,300
15 Mar 12	6.71000 +0.00	6.80	6.68	6.73	185,600
14 Mar 12	6.71000 -0.10	6.81	6.64	6.81	380,600
13 Mar 12	6.81000 -0.14	7.00	6.72	7.00	560,600
12 Mar 12	6.95000 -0.02	7.00	6.80	7.00	296,500
09 Mar 12	6.97000 +0.35	7.40	6.78	7.30	1,719,100
08 Mar 12	6.62000 +0.08	6.66	6.53	6.58	206,200
07 Mar 12	6.54000 +0.09	6.56	6.40	6.47	172,800
06 Mar 12	6.45000 -0.11	6.57	6.40	6.48	369,800
05 Mar 12	6.56000 +0.11	6.64	6.40	6.41	229,400
02 Mar 12	6.45000 +0.10	6.48	6.34	6.35	262,100
01 Mar 12	6.35000 +0.01	6.49	6.33	6.39	165,100
29 Feb 12	6.34000 -0.11	6.55	6.32	6.48	295,800
28 Feb 12	6.45000 -0.11	6.59	6.41	6.54	257,300
27 Feb 12	6.56000 -0.09	6.62	6.45	6.62	130,800
24 Feb 12	6.65000 +0.09	6.72	6.51	6.57	193,700
23 Feb 12	6.56000 +0.21	6.61	6.35	6.35	170,500
22 Feb 12	6.35000 -0.01	6.47	6.30	6.34	155,100
21 Feb 12	6.36000 -0.15	6.50	6.34	6.50	233,700
17 Feb 12	6.51000 +0.04	6.66	6.45	6.51	137,200
16 Feb 12	6.47000 +0.11	6.50	6.30	6.36	184,600
15 Feb 12	6.36000 -0.04	6.46	6.25	6.42	696,000
14 Feb 12	6.40000 -0.23	6.66	6.38	6.61	255,400
13 Feb 12	6.63000 -0.09	6.84	6.57	6.76	197,100
10 Feb 12	6.72000 +0.17	6.74	6.47	6.48	239,600
09 Feb 12	6.55000 -0.06	6.73	6.47	6.65	238,600
08 Feb 12	6.61000 -0.06	6.72	6.42	6.70	254,700
07 Feb 12	6.67000 +0.41	6.72	6.11	6.27	414,000
06 Feb 12	6.26000 -0.39	6.69	6.22	6.61	407,900
03 Feb 12	6.65000 -0.07	6.83	6.44	6.80	675,100
02 Feb 12	6.72000 +0.88	6.96	6.09	6.85	1,871,700
01 Feb 12	5.84000 +0.43	5.98	5.43	5.46	415,700
31 Jan 12	5.41000 +0.02	5.48	5.35	5.44	104,900
30 Jan 12	5.39000 -0.06	5.54	5.37	5.41	250,600
27 Jan 12	5.45000 -0.01	5.50	5.35	5.42	128,600
26 Jan 12	5.46000 -0.09	5.71	5.41	5.59	246,200
25 Jan 12	5.55000 +0.15	5.60	5.35	5.42	217,600
24 Jan 12	5.40000 +0.06	5.43	5.30	5.32	153,600
23 Jan 12	5.34000 -0.09	5.54	5.31	5.45	190,300
20 Jan 12	5.43000 +0.03	5.53	5.35	5.37	252,200
19 Jan 12	5.40000 -0.09	5.50	5.24	5.50	324,500
18 Jan 12	5.49000 +0.07	5.53	5.37	5.41	225,500
17 Jan 12	5.42000 -0.01	5.70	5.39	5.49	262,300
13 Jan 12	5.43000 +0.07	5.46	5.20	5.29	302,800
12 Jan 12	5.36000 -0.04	5.45	5.33	5.41	149,100
11 Jan 12	5.40000 +0.09	5.47	5.30	5.31	220,400
10 Jan 12	5.31000 +0.03	5.37	5.28	5.32	160,900
09 Jan 12	5.28000 +0.06	5.32	5.22	5.23	221,200
06 Jan 12	5.22000 -0.14	5.47	5.22	5.37	306,800
05 Jan 12	5.36000 +0.02	5.42	5.27	5.32	137,000
04 Jan 12	5.34000 -0.01	5.43	5.23	5.31	238,600
03 Jan 12	5.35000 -0.11	5.63	5.32	5.57	254,100
30 Dec 11	5.46000 +0.09	5.48	5.35	5.37	325,500
29 Dec 11	5.37000 +0.13	5.49	5.24	5.26	185,500
28 Dec 11	5.24000 -0.15	5.39	5.21	5.39	289,900
27 Dec 11	5.39000 +0.03	5.42	5.33	5.33	110,000
23 Dec 11	5.36000 -0.03	5.38	5.29	5.38	143,600
22 Dec 11	5.39000 +0.00	5.46	5.36	5.41	140,300
21 Dec 11	5.39000 -0.13	5.55	5.25	5.52	366,700
20 Dec 11	5.52000 +0.30	5.55	5.28	5.34	337,900
19 Dec 11	5.22000 -0.28	5.53	5.17	5.52	309,100
16 Dec 11	5.50000 +0.00	5.64	5.37	5.50	305,400
15 Dec 11	5.50000 +0.05	5.52	5.30	5.52	211,700
14 Dec 11	5.45000 +0.06	5.55	5.28	5.35	216,200
13 Dec 11	5.39000 -0.11	5.68	5.35	5.55	254,600
12 Dec 11	5.50000 -0.18	5.62	5.48	5.59	286,500
09 Dec 11	5.68000 +0.07	5.81	5.61	5.64	216,200
08 Dec 11	5.61000 -0.38	5.97	5.61	5.94	192,400
07 Dec 11	5.99000 +0.12	6.01	5.71	5.85	182,700
06 Dec 11	5.87000 -0.26	6.11	5.86	6.11	200,900
05 Dec 11	6.13000 +0.15	6.20	6.00	6.10	228,100
02 Dec 11	5.98000 +0.00	6.20	5.93	6.05	178,000
01 Dec 11	5.98000 -0.16	6.14	5.83	6.10	206,400
30 Nov 11	6.14000 +0.29	6.33	5.95	6.14	1,595,400
29 Nov 11	5.85000 +0.00	5.88	5.70	5.84	298,400
28 Nov 11	5.85000 +0.62	5.86	5.40	5.46	387,800
25 Nov 11	5.23000 -0.21	5.47	5.15	5.42	147,100
23 Nov 11	5.44000 -0.25	5.68	5.41	5.62	198,900
22 Nov 11	5.69000 +0.12	5.79	5.55	5.55	310,700
21 Nov 11	5.57000 -0.05	5.64	5.46	5.49	240,200
18 Nov 11	5.62000 +0.10	5.71	5.45	5.49	322,000
17 Nov 11	5.52000 -0.02	5.62	5.45	5.56	298,800
16 Nov 11	5.54000 +0.04	5.72	5.38	5.42	327,700
15 Nov 11	5.50000 +0.16	5.55	5.26	5.33	349,200
14 Nov 11	5.34000 -0.24	5.57	5.22	5.53	428,500
11 Nov 11	5.58000 +0.44	5.64	5.14	5.20	332,100
10 Nov 11	5.14000 -0.23	5.46	5.05	5.46	764,800
09 Nov 11	5.37000 -0.42	5.69	5.33	5.62	1,089,400
08 Nov 11	5.79000 -0.65	6.38	5.75	6.38	659,400
07 Nov 11	6.44000 +0.00	6.50	6.17	6.40	309,200
04 Nov 11	6.44000 -0.16	6.52	6.17	6.52	350,800
03 Nov 11	6.60000 +0.35	6.62	6.23	6.36	267,400
02 Nov 11	6.25000 +0.04	6.39	6.15	6.34	301,200
01 Nov 11	6.21000 -0.29	6.37	6.06	6.26	320,200
31 Oct 11	6.50000 -0.34	6.77	6.50	6.72	243,200
28 Oct 11	6.84000 +0.16	6.92	6.65	6.66	530,500
27 Oct 11	6.68000 +0.14	6.80	6.58	6.80	414,400
26 Oct 11	6.54000 +0.23	6.61	6.19	6.45	370,200
25 Oct 11	6.31000 -0.14	6.48	6.30	6.45	203,900
24 Oct 11	6.45000 +0.10	6.46	6.16	6.35	453,600
21 Oct 11	6.35000 +0.24	6.36	6.13	6.26	226,300
20 Oct 11	6.11000 -0.16	6.47	6.02	6.27	221,500
19 Oct 11	6.27000 -0.24	6.74	6.25	6.48	190,600
18 Oct 11	6.51000 +0.01	6.59	6.31	6.49	309,200
17 Oct 11	6.50000 -0.49	6.99	6.43	6.90	419,100
14 Oct 11	6.99000 +0.05	7.05	6.88	7.05	279,800
13 Oct 11	6.94000 -0.03	7.04	6.85	6.90	264,200
12 Oct 11	6.97000 +0.24	7.04	6.59	6.78	421,400
11 Oct 11	6.73000 +0.15	6.79	6.47	6.50	363,100
10 Oct 11	6.58000 +0.10	6.81	6.43	6.60	414,900
07 Oct 11	6.48000 -0.26	6.77	6.41	6.77	553,400
06 Oct 11	6.74000 +0.51	6.76	6.19	6.19	307,300
05 Oct 11	6.23000 -0.01	6.27	6.05	6.24	273,600
04 Oct 11	6.24000 +0.49	6.24	5.61	5.61	544,900
03 Oct 11	5.75000 -0.61	6.42	5.75	6.31	494,100
30 Sep 11	6.36000 -0.01	6.68	6.09	6.26	385,900
29 Sep 11	6.37000 +0.28	6.38	6.09	6.27	342,800
28 Sep 11	6.09000 +0.28	6.49	5.89	5.89	382,200
27 Sep 11	5.81000 +0.20	5.92	5.69	5.75	234,500
26 Sep 11	5.61000 +0.03	5.65	5.31	5.65	134,600
23 Sep 11	5.58000 +0.18	5.60	5.33	5.41	340,800
22 Sep 11	5.40000 -0.85	6.01	5.33	5.90	369,800
21 Sep 11	6.25000 +0.18	6.31	6.08	6.08	248,400
20 Sep 11	6.07000 +0.03	6.25	5.85	6.08	266,200
19 Sep 11	6.04000 +0.01	6.15	5.77	5.89	162,100
16 Sep 11	6.03000 +0.06	6.04	5.81	6.02	257,800
15 Sep 11	5.97000 +0.09	5.99	5.75	5.95	117,200
14 Sep 11	5.88000 +0.08	5.98	5.73	5.87	223,700
13 Sep 11	5.80000 +0.26	5.85	5.48	5.57	134,900
12 Sep 11	5.54000 +0.04	5.68	5.38	5.42	101,900
09 Sep 11	5.50000 -0.32	5.83	5.37	5.75	252,600
08 Sep 11	5.82000 -0.34	6.22	5.78	6.12	164,000
07 Sep 11	6.16000 +0.38	6.18	5.83	5.88	202,900
06 Sep 11	5.78000 +0.00	5.84	5.56	5.57	160,100
02 Sep 11	5.78000 -0.31	6.35	5.70	5.95	215,800
01 Sep 11	6.09000 -0.24	6.58	6.03	6.37	222,200
31 Aug 11	6.33000 -0.03	6.62	6.21	6.49	211,800
30 Aug 11	6.36000 -0.04	6.41	5.90	6.34	166,700
29 Aug 11	6.40000 +0.28	6.41	6.04	6.17	154,900
26 Aug 11	6.12000 +0.24	6.12	5.73	5.85	148,500
25 Aug 11	5.88000 -0.41	6.34	5.86	6.34	159,800
24 Aug 11	6.29000 +0.21	6.32	5.88	6.05	159,900
23 Aug 11	6.08000 +0.38	6.15	5.60	5.74	273,700
22 Aug 11	5.70000 -0.27	6.18	5.56	6.15	280,900
19 Aug 11	5.97000 +0.27	6.04	5.59	5.59	388,900
18 Aug 11	5.70000 -0.40	5.97	5.70	5.83	350,300
17 Aug 11	6.10000 +0.08	6.24	5.98	6.09	255,700
16 Aug 11	6.02000 +0.00	6.18	5.84	5.93	465,400
15 Aug 11	6.02000 +0.33	6.02	5.81	5.81	257,600
12 Aug 11	5.69000 +0.14	5.84	5.27	5.60	288,100
11 Aug 11	5.55000 +0.03	5.70	5.32	5.52	468,300
10 Aug 11	5.52000 -0.47	5.95	5.45	5.68	571,700
09 Aug 11	5.99000 +0.55	5.99	5.25	5.61	548,600
08 Aug 11	5.44000 -0.57	5.87	5.00	5.06	556,300
05 Aug 11	6.01000 -0.12	6.39	5.55	6.21	565,400
04 Aug 11	6.13000 -0.58	6.66	6.12	6.63	305,600
03 Aug 11	6.71000 -0.37	7.08	6.60	7.08	260,300
02 Aug 11	7.08000 -0.04	7.24	7.02	7.06	286,900
01 Aug 11	7.12000 -0.06	7.35	6.99	7.27	339,300
29 Jul 11	7.18000 -0.03	7.24	6.83	7.09	222,400
28 Jul 11	7.21000 +0.12	7.29	7.00	7.07	232,700
27 Jul 11	7.09000 -0.20	7.37	7.05	7.30	519,000
26 Jul 11	7.29000 +0.12	7.39	7.13	7.19	242,000
25 Jul 11	7.17000 -0.12	7.29	7.13	7.17	200,700
22 Jul 11	7.29000 -0.17	7.44	7.20	7.43	304,700
21 Jul 11	7.46000 +0.67	7.53	6.81	6.81	682,900
20 Jul 11	6.79000 +0.02	6.87	6.41	6.76	188,100
19 Jul 11	6.77000 +0.38	6.78	6.39	6.45	167,600
18 Jul 11	6.39000 -0.38	6.79	6.34	6.73	149,700
15 Jul 11	6.77000 +0.23	6.84	6.55	6.56	149,500
14 Jul 11	6.54000 -0.04	6.76	6.53	6.57	145,400
13 Jul 11	6.58000 -0.06	6.88	6.50	6.67	161,200
12 Jul 11	6.64000 +0.04	6.87	6.57	6.59	121,800
11 Jul 11	6.60000 -0.32	6.94	6.55	6.76	166,600
08 Jul 11	6.92000 +0.06	6.97	6.58	6.79	154,300
07 Jul 11	6.86000 +0.30	7.00	6.62	6.62	387,100
06 Jul 11	6.56000 +0.03	6.65	6.46	6.50	291,300
05 Jul 11	6.53000 +0.03	6.60	6.42	6.49	230,200
01 Jul 11	6.50000 +0.01	6.61	6.39	6.49	297,300
30 Jun 11	6.49000 -0.07	6.66	6.30	6.56	269,000
29 Jun 11	6.56000 -0.14	6.73	6.54	6.73	273,600
28 Jun 11	6.70000 +0.01	6.78	6.54	6.71	257,900
27 Jun 11	6.69000 +0.07	6.81	6.60	6.64	219,300
24 Jun 11	6.62000 -0.13	6.74	6.52	6.74	480,900
23 Jun 11	6.75000 +0.07	6.78	6.46	6.61	170,500
22 Jun 11	6.68000 -0.46	7.12	6.64	7.08	253,300
21 Jun 11	7.14000 +0.30	7.23	6.75	6.88	235,300
20 Jun 11	6.84000 +0.20	6.99	6.42	6.60	343,100
17 Jun 11	6.64000 +0.15	6.76	6.50	6.53	515,800
16 Jun 11	6.49000 -0.31	6.84	6.47	6.78	617,000
15 Jun 11	6.80000 -0.23	7.07	6.69	6.98	321,800
14 Jun 11	7.03000 -0.09	7.27	6.93	7.18	517,800
13 Jun 11	7.12000 +0.04	7.23	7.03	7.13	279,000
10 Jun 11	7.08000 -0.25	7.42	7.00	7.28	367,500
09 Jun 11	7.33000 +0.11	7.44	7.01	7.26	238,300
08 Jun 11	7.22000 -0.16	7.45	7.22	7.35	268,900
07 Jun 11	7.38000 +0.04	7.54	7.27	7.40	320,300
06 Jun 11	7.34000 -0.22	7.62	7.30	7.46	490,200
03 Jun 11	7.56000 -0.28	7.80	7.55	7.67	536,100
02 Jun 11	7.84000 +0.42	7.85	7.38	7.44	554,900
01 Jun 11	7.42000 -0.23	7.68	7.37	7.66	351,700
31 May 11	7.65000 +0.33	7.68	7.36	7.38	448,900
27 May 11	7.32000 -0.17	7.49	7.21	7.49	235,500
26 May 11	7.49000 +0.12	7.50	7.17	7.36	241,200
25 May 11	7.37000 +0.33	7.42	7.01	7.01	554,300
24 May 11	7.04000 +0.04	7.24	7.04	7.08	425,000
23 May 11	7.00000 -0.41	7.34	6.90	7.24	480,100
20 May 11	7.41000 -0.21	7.78	7.22	7.53	453,400
19 May 11	7.62000 +0.21	7.64	7.34	7.44	359,100
18 May 11	7.41000 -0.05	7.61	7.32	7.51	400,400
17 May 11	7.46000 +0.47	7.60	6.85	6.98	682,300
16 May 11	6.99000 +0.01	7.22	6.95	7.03	716,300
13 May 11	6.97500 +0.05	7.00	6.84	6.93	271,000
12 May 11	6.93000 -0.20	7.10	6.68	7.10	493,000
11 May 11	7.13000 -0.11	7.28	7.04	7.20	549,300
10 May 11	7.24000 +0.49	7.40	6.78	6.78	1,275,300
09 May 11	6.75000 +0.24	7.12	6.57	6.57	607,300
06 May 11	6.51000 +0.16	6.68	6.36	6.50	660,500
05 May 11	6.35000 -0.25	6.52	6.17	6.42	953,200
04 May 11	6.60000 +0.65	6.80	5.76	5.76	2,228,100
03 May 11	5.95000 +1.43	6.18	4.78	4.91	4,100,000
02 May 11	4.52000 -0.09	4.72	4.52	4.64	240,000
29 Apr 11	4.61000 +0.17	4.61	4.44	4.46	165,000
28 Apr 11	4.44000 +0.18	4.46	4.26	4.26	110,000
27 Apr 11	4.26000 -0.16	4.41	4.25	4.40	127,000
26 Apr 11	4.42000 +0.22	4.43	4.21	4.21	160,900
25 Apr 11	4.20500 -0.01	4.25	4.19	4.20	90,700
21 Apr 11	4.21000 -0.05	4.34	4.20	4.31	142,800
20 Apr 11	4.26000 +0.05	4.34	4.25	4.26	59,800
19 Apr 11	4.21000 -0.13	4.34	4.19	4.33	310,600
18 Apr 11	4.34000 -0.27	4.55	4.31	4.55	107,200
15 Apr 11	4.61000 +0.08	4.69	4.52	4.52	165,000
14 Apr 11	4.53000 +0.03	4.58	4.30	4.45	91,800
13 Apr 11	4.50000 -0.11	4.62	4.42	4.62	148,700
12 Apr 11	4.61000 -0.09	4.70	4.60	4.65	152,400
11 Apr 11	4.70000 +0.10	4.72	4.57	4.58	246,300
08 Apr 11	4.60000 -0.10	4.76	4.54	4.73	169,500
07 Apr 11	4.70000 -0.01	4.72	4.54	4.71	234,700
06 Apr 11	4.71000 +0.03	4.78	4.68	4.70	173,800
05 Apr 11	4.68000 -0.15	4.81	4.64	4.80	219,800
04 Apr 11	4.83000 +0.32	4.83	4.53	4.53	290,600
01 Apr 11	4.51000 -0.16	4.79	4.45	4.70	235,000
31 Mar 11	4.67000 +0.15	4.71	4.50	4.53	302,000
30 Mar 11	4.52000 +0.18	4.55	4.25	4.34	183,500
29 Mar 11	4.34000 -0.05	4.41	4.29	4.40	238,400
28 Mar 11	4.39000 -0.09	4.56	4.36	4.50	148,800
25 Mar 11	4.48000 +0.00	4.59	4.30	4.50	220,600
24 Mar 11	4.48000 +0.24	4.49	4.25	4.28	247,700
23 Mar 11	4.24000 -0.04	4.31	4.10	4.29	277,900
22 Mar 11	4.28000 +0.16	4.29	4.11	4.11	227,300
21 Mar 11	4.12000 -0.03	4.30	4.07	4.23	235,500
18 Mar 11	4.15000 -0.05	4.23	4.06	4.23	632,400
17 Mar 11	4.20000 +0.00	4.27	4.15	4.27	447,000
16 Mar 11	4.20000 -0.05	4.28	4.12	4.19	688,800
15 Mar 11	4.25000 -0.10	4.27	4.10	4.16	541,000
14 Mar 11	4.35000 -0.21	4.57	4.35	4.48	438,000
11 Mar 11	4.56000 -0.03	4.75	4.40	4.49	779,200
10 Mar 11	4.59000 -0.03	4.63	4.51	4.54	429,900
09 Mar 11	4.62000 +0.22	4.63	4.42	4.42	282,000
08 Mar 11	4.40000 +0.13	4.40	4.24	4.30	503,500
07 Mar 11	4.27000 +0.01	4.30	4.24	4.30	469,200
04 Mar 11	4.26000 -0.01	4.30	4.20	4.28	396,100
03 Mar 11	4.27000 +0.12	4.29	4.19	4.19	550,200
02 Mar 11	4.15000 -0.09	4.25	4.12	4.22	420,600
01 Mar 11	4.24000 +0.02	4.32	4.22	4.23	330,100
28 Feb 11	4.22000 -0.01	4.25	4.20	4.25	1,115,100
25 Feb 11	4.23000 -0.02	4.32	4.21	4.25	574,800
24 Feb 11	4.25000 -0.06	4.35	4.21	4.25	678,700
23 Feb 11	4.31000 -0.22	4.62	4.20	4.52	755,000
22 Feb 11	4.53000 -0.12	4.64	4.50	4.60	352,500
18 Feb 11	4.65000 -0.01	4.71	4.61	4.69	347,200
17 Feb 11	4.66000 -0.01	4.71	4.59	4.67	377,700
16 Feb 11	4.67000 -0.02	4.72	4.64	4.70	130,300
15 Feb 11	4.69000 -0.03	4.73	4.64	4.71	279,200
14 Feb 11	4.72000 -0.06	4.87	4.71	4.80	250,400
11 Feb 11	4.78000 +0.13	4.80	4.64	4.65	572,600
10 Feb 11	4.65000 -0.01	4.67	4.64	4.65	279,100
09 Feb 11	4.66000 +0.00	4.70	4.62	4.65	526,200
08 Feb 11	4.66000 +0.01	4.72	4.61	4.66	543,700
07 Feb 11	4.65000 +0.02	4.75	4.61	4.62	360,500
04 Feb 11	4.63000 -0.09	4.72	4.51	4.71	312,000
03 Feb 11	4.72000 -0.19	4.99	4.72	4.92	440,200
02 Feb 11	4.91000 -0.19	5.11	4.87	5.10	358,700
01 Feb 11	5.10000 -0.08	5.16	4.66	5.10	571,600
31 Jan 11	5.18000 +0.07	5.25	5.03	5.13	369,800
28 Jan 11	5.11000 -0.04	5.17	5.07	5.12	277,700
27 Jan 11	5.15000 +0.17	5.17	4.94	4.95	292,000
26 Jan 11	4.98000 +0.02	4.99	4.90	4.99	231,200
25 Jan 11	4.96000 -0.05	4.99	4.91	4.96	277,900
24 Jan 11	5.00500 +0.02	5.05	4.94	5.00	352,500
21 Jan 11	4.99000 +0.00	5.03	4.94	5.02	298,400
20 Jan 11	4.99000 +0.03	5.03	4.87	4.91	335,900
19 Jan 11	4.96000 -0.12	5.07	4.88	5.07	200,900
18 Jan 11	5.08250 -0.02	5.10	5.00	5.10	317,100
14 Jan 11	5.10000 -0.08	5.25	5.06	5.19	159,100
13 Jan 11	5.18000 -0.08	5.27	5.16	5.25	114,500
12 Jan 11	5.26000 +0.05	5.27	5.17	5.23	98,700
11 Jan 11	5.21000 +0.16	5.25	5.02	5.05	194,400
10 Jan 11	5.05000 -0.12	5.15	5.01	5.15	848,500
07 Jan 11	5.17000 -0.23	5.40	5.11	5.40	396,800
06 Jan 11	5.40000 -0.10	5.52	5.31	5.50	218,900
05 Jan 11	5.50000 +0.11	5.51	5.31	5.36	217,900
04 Jan 11	5.38750 +0.05	5.45	5.34	5.35	227,800
03 Jan 11	5.34000 +0.11	5.44	5.28	5.28	270,700
31 Dec 10	5.23000 -0.02	5.29	5.11	5.25	260,100
30 Dec 10	5.25000 -0.04	5.33	5.25	5.30	101,700
29 Dec 10	5.29000 +0.15	5.37	5.14	5.14	171,200
28 Dec 10	5.14000 +0.02	5.18	5.11	5.14	163,500
27 Dec 10	5.12000 -0.04	5.16	5.07	5.16	122,700
23 Dec 10	5.16000 +0.06	5.18	5.06	5.10	171,300
22 Dec 10	5.10000 +0.00	5.12	5.05	5.10	138,600
21 Dec 10	5.10000 +0.02	5.15	5.05	5.08	124,400
20 Dec 10	5.08000 +0.03	5.12	4.99	5.05	287,200
17 Dec 10	5.05000 -0.05	5.12	4.98	5.12	497,100
16 Dec 10	5.10000 +0.08	5.12	5.02	5.02	288,900
15 Dec 10	5.02000 -0.07	5.14	5.00	5.11	302,200
14 Dec 10	5.09000 -0.13	5.21	4.99	5.21	365,100
13 Dec 10	5.22000 +0.22	5.29	4.95	5.00	444,200
10 Dec 10	5.00000 +0.45	5.09	4.50	4.54	761,200
09 Dec 10	4.55000 -0.01	4.63	4.54	4.57	359,200
08 Dec 10	4.56000 +0.04	4.62	4.53	4.55	207,200
07 Dec 10	4.52000 +0.02	4.62	4.50	4.54	235,200
06 Dec 10	4.50000 -0.04	4.57	4.47	4.52	283,100
03 Dec 10	4.54000 +0.00	4.54	4.41	4.51	629,100
02 Dec 10	4.54000 +0.05	4.70	4.49	4.51	372,000
01 Dec 10	4.49000 +0.45	4.51	4.08	4.11	892,300
30 Nov 10	4.04000 -0.05	4.12	4.00	4.05	278,900
29 Nov 10	4.09000 +0.00	4.11	4.02	4.07	215,300
26 Nov 10	4.09000 -0.09	4.18	4.06	4.17	125,000
24 Nov 10	4.18000 +0.03	4.23	4.15	4.19	222,500
23 Nov 10	4.15000 -0.11	4.25	4.10	4.19	333,100
22 Nov 10	4.26000 +0.00	4.27	4.13	4.26	207,400
19 Nov 10	4.26000 -0.05	4.31	4.21	4.31	195,500
18 Nov 10	4.31000 +0.17	4.31	4.14	4.18	475,300
17 Nov 10	4.14000 -0.13	4.37	4.12	4.30	465,200
16 Nov 10	4.27000 -0.12	4.49	4.25	4.38	398,700
15 Nov 10	4.39000 +0.04	4.73	4.38	4.42	300,800
12 Nov 10	4.35000 -0.09	4.44	4.31	4.40	194,600
11 Nov 10	4.44000 -0.06	4.50	4.43	4.47	193,300
10 Nov 10	4.50000 +0.10	4.50	4.40	4.40	281,200
09 Nov 10	4.40000 -0.21	4.67	4.40	4.61	370,100
08 Nov 10	4.61000 +0.07	4.62	4.46	4.55	350,600
05 Nov 10	4.54000 +0.00	4.65	4.46	4.59	526,800
04 Nov 10	4.54000 +0.12	4.64	4.50	4.54	762,800
03 Nov 10	4.42000 +0.22	4.49	4.34	4.49	1,298,400
02 Nov 10	4.20000 -1.43	4.58	4.01	4.51	4,416,000
01 Nov 10	5.63000 +0.00	5.71	5.50	5.71	330,100
29 Oct 10	5.63000 +0.13	5.71	5.46	5.49	468,800
28 Oct 10	5.50000 -0.13	5.67	5.45	5.66	283,000
27 Oct 10	5.63000 -0.07	5.70	5.50	5.69	300,800
26 Oct 10	5.70000 -0.06	5.78	5.62	5.72	246,300
25 Oct 10	5.76000 +0.04	5.88	5.74	5.78	115,600
22 Oct 10	5.72000 -0.07	5.88	5.69	5.83	110,200
21 Oct 10	5.79000 +0.08	5.84	5.68	5.77	200,400
20 Oct 10	5.71000 +0.05	5.85	5.66	5.71	184,000
19 Oct 10	5.66000 -0.20	5.89	5.62	5.81	332,300
18 Oct 10	5.86000 +0.02	5.91	5.80	5.91	168,400
15 Oct 10	5.84000 -0.09	6.09	5.81	6.00	315,400
14 Oct 10	5.93000 +0.07	5.96	5.76	5.87	365,500
13 Oct 10	5.86000 +0.14	5.93	5.64	5.77	263,700
12 Oct 10	5.72000 +0.11	5.81	5.48	5.61	369,100
11 Oct 10	5.61000 +0.24	5.67	5.35	5.38	271,400
08 Oct 10	5.37000 +0.12	5.39	5.20	5.27	170,300
07 Oct 10	5.25000 +0.06	5.29	5.19	5.22	199,100
06 Oct 10	5.19000 -0.11	5.29	5.14	5.25	214,000
05 Oct 10	5.30000 +0.02	5.39	5.14	5.37	445,500
04 Oct 10	5.28000 +0.17	5.35	5.11	5.11	358,700
01 Oct 10	5.11000 -0.05	5.24	5.10	5.22	302,900
30 Sep 10	5.16000 -0.02	5.28	5.10	5.25	449,800
29 Sep 10	5.18000 +0.18	5.30	5.06	5.06	701,800
28 Sep 10	5.00000 -0.02	5.21	4.95	5.05	661,800
27 Sep 10	5.02000 -0.19	5.25	5.02	5.23	355,600
24 Sep 10	5.21000 +0.13	5.23	5.07	5.17	305,400
23 Sep 10	5.08000 -0.13	5.20	5.03	5.20	534,800
22 Sep 10	5.21000 -0.02	5.45	5.12	5.20	651,500
21 Sep 10	5.23000 +0.51	5.28	4.72	4.72	1,701,700
20 Sep 10	4.72000 +0.11	4.78	4.59	4.61	759,100
17 Sep 10	4.61250 -0.29	4.97	4.53	4.97	882,600
16 Sep 10	4.90000 -0.19	5.12	4.90	5.09	213,800
15 Sep 10	5.09000 -0.10	5.16	5.05	5.15	147,300
14 Sep 10	5.19000 -0.02	5.23	5.08	5.20	177,000
13 Sep 10	5.21000 +0.16	5.26	5.08	5.12	353,000
10 Sep 10	5.05000 +0.03	5.10	5.01	5.01	177,200
09 Sep 10	5.02000 +0.08	5.06	4.92	5.02	135,400
08 Sep 10	4.94000 +0.01	5.06	4.89	4.96	176,200
07 Sep 10	4.93000 -0.14	5.07	4.92	5.06	152,500
03 Sep 10	5.07000 +0.02	5.13	4.80	5.13	306,900
02 Sep 10	5.05000 -0.10	5.13	4.98	5.13	220,600
01 Sep 10	5.15000 +0.30	5.16	4.86	4.95	305,300
31 Aug 10	4.85000 -0.19	5.05	4.75	5.05	515,000
30 Aug 10	5.04000 -0.07	5.18	5.02	5.05	250,500
27 Aug 10	5.11000 +0.16	5.11	4.95	5.00	343,200
26 Aug 10	4.95000 -0.04	5.09	4.90	5.00	519,500
25 Aug 10	4.99000 +0.30	5.01	4.72	4.74	455,300
24 Aug 10	4.69000 -0.03	4.76	4.58	4.64	494,700
23 Aug 10	4.72000 +0.17	4.74	4.58	4.58	255,200
20 Aug 10	4.55000 -0.06	4.72	4.50	4.57	368,800
19 Aug 10	4.61000 -0.15	4.84	4.55	4.72	383,900
18 Aug 10	4.76000 -0.06	4.84	4.72	4.80	273,600
17 Aug 10	4.82000 +0.20	4.97	4.62	4.69	442,900
16 Aug 10	4.62000 +0.00	4.68	4.50	4.57	444,000
13 Aug 10	4.62000 -0.07	4.70	4.60	4.65	255,700
12 Aug 10	4.69000 -0.01	4.75	4.52	4.62	330,500
11 Aug 10	4.70000 -0.27	4.92	4.66	4.82	781,200
10 Aug 10	4.97000 +0.14	5.05	4.70	4.77	1,584,000
09 Aug 10	4.83000 +0.29	4.89	4.49	4.54	1,498,100
06 Aug 10	4.54000 +0.30	4.57	4.22	4.28	1,723,900
05 Aug 10	4.24000 +0.07	4.26	4.12	4.22	1,647,800
04 Aug 10	4.17000 +0.00	4.25	4.15	4.25	698,400
03 Aug 10	4.17000 -0.13	4.39	4.15	4.34	1,136,000
02 Aug 10	4.30000 +0.05	4.55	4.21	4.55	2,663,000
30 Jul 10	4.25000 -2.01	5.75	4.25	5.54	5,100,700
29 Jul 10	6.26000 +0.01	6.44	6.15	6.34	194,600
28 Jul 10	6.25000 -0.21	6.55	6.19	6.47	270,600
27 Jul 10	6.46000 -0.03	6.62	6.46	6.56	197,300
26 Jul 10	6.49000 -0.01	6.57	6.32	6.57	273,600
23 Jul 10	6.50000 -0.15	6.60	6.23	6.60	290,100
22 Jul 10	6.65000 +0.01	6.75	6.54	6.72	559,500
21 Jul 10	6.64000 +0.18	6.74	6.46	6.52	308,900
20 Jul 10	6.46000 +0.20	6.46	6.16	6.16	199,500
19 Jul 10	6.26000 -0.09	6.42	6.24	6.35	313,300
16 Jul 10	6.35000 -0.14	6.46	6.32	6.41	295,300
15 Jul 10	6.49000 +0.08	6.53	6.27	6.40	248,700
14 Jul 10	6.41000 +0.15	6.43	6.12	6.21	165,900
13 Jul 10	6.26000 +0.34	6.26	5.87	6.02	356,500
12 Jul 10	5.92000 -0.09	6.10	5.85	6.00	734,300
09 Jul 10	6.01000 +0.15	6.01	5.81	5.88	145,600
08 Jul 10	5.86000 +0.39	5.88	5.46	5.53	300,600
07 Jul 10	5.47000 +0.23	5.51	5.17	5.24	506,300
06 Jul 10	5.24000 -0.19	5.54	5.21	5.49	547,200
02 Jul 10	5.43000 +0.22	5.43	5.21	5.25	434,400
01 Jul 10	5.21000 -0.03	5.29	5.03	5.26	517,200
30 Jun 10	5.24000 -0.01	5.56	5.17	5.23	593,100
29 Jun 10	5.25000 -0.59	5.73	5.19	5.72	846,200
28 Jun 10	5.84000 +0.11	5.95	5.65	5.71	288,100
25 Jun 10	5.73000 -0.03	5.91	5.68	5.80	1,014,600
24 Jun 10	5.76000 -0.21	5.97	5.76	5.95	220,500
23 Jun 10	5.97000 -0.13	6.16	5.93	6.09	380,600
22 Jun 10	6.10000 -0.22	6.41	6.07	6.36	304,600
21 Jun 10	6.32000 -0.21	6.68	6.29	6.64	191,400
18 Jun 10	6.53000 -0.29	6.94	6.52	6.87	337,900
17 Jun 10	6.82000 +0.17	6.86	6.68	6.72	272,400
16 Jun 10	6.65000 -0.22	6.84	6.63	6.82	175,400
15 Jun 10	6.87000 -0.07	7.00	6.74	6.96	310,200
14 Jun 10	6.94000 +0.03	7.06	6.88	6.96	208,300
11 Jun 10	6.91000 +0.13	6.91	6.50	6.73	215,500
10 Jun 10	6.78500 +0.23	6.80	6.56	6.69	538,300
09 Jun 10	6.55000 +0.04	6.79	6.43	6.54	542,800
08 Jun 10	6.51000 +0.48	6.53	6.03	6.03	639,200
07 Jun 10	6.03000 +0.03	6.20	5.97	6.01	404,500
04 Jun 10	6.00000 -0.30	6.20	5.99	6.06	272,400
03 Jun 10	6.30000 -0.14	6.45	6.19	6.41	295,600
02 Jun 10	6.44000 +0.48	6.49	5.74	6.02	952,300
01 Jun 10	5.96000 -0.53	6.47	5.94	6.42	226,700
28 May 10	6.49000 -0.14	6.66	6.42	6.56	174,300
27 May 10	6.63000 +0.28	6.64	6.35	6.48	278,100
26 May 10	6.35000 +0.07	6.47	6.28	6.31	287,600
25 May 10	6.28000 -0.17	6.30	6.00	6.30	242,400
24 May 10	6.45000 -0.10	6.65	6.43	6.57	171,700
21 May 10	6.55000 -0.31	7.00	6.50	6.72	571,500
20 May 10	6.86000 -0.42	7.15	6.75	7.15	341,800
19 May 10	7.28000 +0.19	7.35	6.96	7.04	528,600
18 May 10	7.09000 -0.08	7.45	7.00	7.25	234,700
17 May 10	7.17000 +0.07	7.43	7.00	7.18	337,600
14 May 10	7.10000 -0.45	7.58	7.09	7.50	313,300
13 May 10	7.55000 -0.30	8.29	7.50	7.88	309,300
12 May 10	7.85000 +0.36	7.92	7.52	7.56	336,500
11 May 10	7.49000 -0.03	7.54	7.37	7.40	311,200
10 May 10	7.52000 +0.20	7.68	7.43	7.65	428,500
07 May 10	7.32000 -0.47	7.79	7.27	7.79	647,400
06 May 10	7.79000 -0.06	7.90	7.30	7.78	528,700
05 May 10	7.85000 +0.13	8.00	7.56	7.71	636,200
04 May 10	7.72000 -0.68	8.30	7.70	8.30	759,800
03 May 10	8.40000 -0.55	8.96	8.22	8.96	856,600
30 Apr 10	8.95000 -0.25	9.07	7.84	8.44	800,700
29 Apr 10	9.20000 +0.14	9.28	9.07	9.10	170,900
28 Apr 10	9.06000 -0.03	9.19	8.96	9.10	290,400
27 Apr 10	9.09000 -0.32	9.43	9.06	9.40	190,000
26 Apr 10	9.41000 +0.03	9.50	9.34	9.40	157,500
23 Apr 10	9.38000 +0.13	9.42	9.12	9.31	180,600
22 Apr 10	9.25000 -0.06	9.25	9.06	9.18	119,000
21 Apr 10	9.31000 -0.13	9.46	9.20	9.40	114,100
20 Apr 10	9.44000 +0.10	9.48	9.32	9.35	218,600
19 Apr 10	9.34000 -0.03	9.46	9.14	9.33	288,900
16 Apr 10	9.37000 -0.22	9.84	9.35	9.60	343,700
15 Apr 10	9.59000 +0.13	9.67	9.43	9.46	153,400
14 Apr 10	9.46000 +0.33	9.46	9.10	9.13	164,200
13 Apr 10	9.13000 +0.11	9.16	8.87	8.98	103,900
12 Apr 10	9.02000 -0.12	9.27	8.99	9.14	128,000
09 Apr 10	9.14000 +0.04	9.25	9.00	9.08	237,400
08 Apr 10	9.10000 -0.05	9.25	9.04	9.11	384,800
07 Apr 10	9.15000 -0.29	9.44	9.00	9.37	683,600
06 Apr 10	9.44000 +0.60	9.46	8.58	8.75	704,900
05 Apr 10	8.84000 +0.35	8.84	8.49	8.49	213,000
01 Apr 10	8.49000 +0.50	8.50	7.90	8.04	312,400
31 Mar 10	7.99000 -0.22	8.22	7.97	8.13	269,800
30 Mar 10	8.21000 -0.06	8.50	8.09	8.29	200,400
29 Mar 10	8.27000 +0.08	8.29	8.11	8.18	182,700
26 Mar 10	8.19000 -0.16	8.54	8.19	8.35	237,100
25 Mar 10	8.35000 -0.02	8.68	8.26	8.43	328,600
24 Mar 10	8.37000 -0.28	8.66	8.35	8.61	160,600
23 Mar 10	8.65000 +0.20	8.67	8.32	8.49	329,900
22 Mar 10	8.45000 +0.25	8.48	8.05	8.05	238,600
19 Mar 10	8.20000 -0.05	8.31	8.09	8.30	552,700
18 Mar 10	8.25000 +0.17	8.30	7.95	8.05	188,200
17 Mar 10	8.08000 -0.01	8.21	8.07	8.13	183,900
16 Mar 10	8.09250 +0.00	8.23	8.00	8.09	552,400
15 Mar 10	8.09000 -0.01	8.20	8.04	8.10	293,600
12 Mar 10	8.10000 +0.09	8.14	7.96	8.06	391,300
11 Mar 10	8.01000 +0.12	8.02	7.74	7.83	467,900
10 Mar 10	7.89000 -0.23	8.15	7.82	8.09	388,300
09 Mar 10	8.12000 -0.23	8.33	8.07	8.31	249,600
08 Mar 10	8.35000 -0.11	8.52	8.27	8.49	440,600
05 Mar 10	8.46000 +0.21	8.47	8.27	8.29	493,000
04 Mar 10	8.25000 +0.10	8.32	8.10	8.16	138,100
03 Mar 10	8.15000 -0.01	8.40	8.08	8.14	240,800
02 Mar 10	8.16000 +0.22	8.22	7.94	7.94	564,200
01 Mar 10	7.94000 +0.55	7.97	7.41	7.46	595,800
26 Feb 10	7.39000 +0.26	7.97	7.21	7.71	787,500
25 Feb 10	7.13000 -0.01	7.14	6.92	7.08	171,200
24 Feb 10	7.14000 +0.05	7.23	7.00	7.08	169,000
23 Feb 10	7.09000 -0.20	7.30	7.01	7.30	235,700
22 Feb 10	7.29000 +0.04	7.34	7.18	7.25	268,000
19 Feb 10	7.25000 -0.03	7.38	7.20	7.26	168,800
18 Feb 10	7.27600 +0.36	7.28	6.78	6.90	335,400
17 Feb 10	6.92000 -0.13	7.13	6.90	7.08	188,600
16 Feb 10	7.05000 +0.27	7.05	6.67	6.80	315,700
12 Feb 10	6.78000 -0.07	6.88	6.44	6.75	711,400
11 Feb 10	6.85000 +0.26	6.87	6.48	6.60	305,600
10 Feb 10	6.59000 +0.00	6.64	6.29	6.58	380,300
09 Feb 10	6.59000 -0.03	6.80	6.57	6.68	287,600
08 Feb 10	6.62000 -0.16	6.99	6.60	6.74	331,300
05 Feb 10	6.78000 -0.13	7.16	6.75	6.95	669,900
04 Feb 10	6.91000 -0.12	7.05	6.80	6.97	641,400
03 Feb 10	7.03000 -0.10	7.15	6.98	7.13	272,600
02 Feb 10	7.13000 -0.14	7.41	7.13	7.27	472,600
01 Feb 10	7.27000 +0.00	7.49	7.23	7.28	824,400
29 Jan 10	7.27000 -0.11	7.74	7.22	7.41	309,100
28 Jan 10	7.38000 -0.31	7.72	7.29	7.72	495,800
27 Jan 10	7.69000 -0.28	7.92	7.53	7.91	452,800
26 Jan 10	7.97000 +0.08	8.01	7.51	7.88	823,800
25 Jan 10	7.89000 +0.07	8.63	7.68	7.68	268,700
22 Jan 10	7.82000 -0.25	8.09	7.72	8.06	240,500
21 Jan 10	8.07000 -0.33	8.48	8.06	8.43	293,700
20 Jan 10	8.40000 -0.27	8.70	8.24	8.60	189,500
19 Jan 10	8.67000 +0.15	8.74	8.43	8.50	223,700
15 Jan 10	8.52000 -0.06	8.62	8.25	8.62	318,500
14 Jan 10	8.58000 +0.09	8.60	8.36	8.50	121,200
13 Jan 10	8.49000 +0.09	8.52	8.22	8.40	160,500
12 Jan 10	8.40000 -0.17	8.52	8.20	8.52	138,600
11 Jan 10	8.57000 +0.29	8.59	8.32	8.32	173,300
08 Jan 10	8.28000 +0.06	8.29	8.17	8.23	99,000
07 Jan 10	8.22000 +0.08	8.25	8.03	8.11	94,400
06 Jan 10	8.14000 -0.47	8.69	8.09	8.60	296,100
05 Jan 10	8.61000 -0.13	8.90	8.58	8.74	197,600
04 Jan 10	8.74000 +0.38	8.78	8.27	8.41	173,800
31 Dec 09	8.36000 -0.19	8.67	8.30	8.52	127,700
30 Dec 09	8.55000 -0.11	8.67	8.40	8.66	138,400
29 Dec 09	8.66000 +0.16	8.67	8.40	8.54	194,800
28 Dec 09	8.50000 +0.00	8.91	8.48	8.61	265,500