FUNDMANAGER.co.uk

Frontline Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	50.32000 -0.40	51.32	49.03	50.24	5,232,963
19 Oct 26	50.72000 -1.77	53.69	49.53	53.10	5,823,883
16 Oct 26	52.49000 -0.05	54.19	52.38	53.63	3,596,352
15 Oct 26	52.54000 -3.73	55.26	52.23	53.16	6,056,806
14 Oct 26	56.27000 -2.77	59.46	55.24	59.46	6,987,866
13 Oct 26	59.04000 -0.15	59.75	58.41	58.52	3,346,890
12 Oct 26	59.19000 +3.09	59.55	58.00	58.28	5,436,950
09 Oct 26	56.10000 -0.16	56.86	55.77	56.16	2,903,363
08 Oct 26	56.26000 +3.20	56.55	54.42	54.72	6,370,681
07 Oct 26	53.06000 +0.29	54.09	53.00	53.46	3,012,979
06 Oct 26	52.77000 -0.98	53.25	51.94	52.72	4,249,709
05 Oct 26	53.75000 +1.01	54.69	51.62	54.49	5,241,465
02 Oct 26	52.74000 +1.20	52.88	50.80	51.19	3,589,657
01 Oct 26	51.54000 +2.27	51.62	49.11	49.40	3,415,331
30 Sep 26	49.27000 +0.34	50.56	49.16	49.87	2,619,540
29 Sep 26	48.93000 +0.83	49.33	47.74	47.83	2,501,631
28 Sep 26	48.10000 +0.37	48.81	47.60	48.59	3,353,296
25 Sep 26	47.73000 -0.24	48.26	47.06	47.28	2,832,434
24 Sep 26	47.97000 +0.41	48.97	46.88	47.16	4,023,434
23 Sep 26	47.56000 -0.36	48.19	46.67	47.92	5,027,915
22 Sep 26	47.92000 -1.89	48.87	47.56	48.10	5,685,721
21 Sep 26	49.81000 -1.61	52.48	49.46	49.83	5,487,074
18 Sep 26	51.42000 -2.61	51.82	50.36	51.19	4,974,972
17 Sep 26	54.03000 +0.36	54.91	53.27	54.31	6,355,666
16 Sep 26	53.67000 +2.08	54.69	52.21	52.52	5,047,252
15 Sep 26	51.59000 +1.07	52.94	51.05	51.21	5,618,940
14 Sep 26	50.52000 +1.31	50.78	49.16	50.25	3,995,639
11 Sep 26	49.21000 +0.81	49.56	48.03	48.05	3,688,419
10 Sep 26	48.40000 +1.19	48.72	47.10	47.33	4,069,354
09 Sep 26	47.21000 +0.59	47.67	46.36	46.95	2,014,151
08 Sep 26	46.62000 +0.50	47.22	45.94	47.05	2,339,237
04 Sep 26	46.12000 +0.70	47.04	45.68	45.86	3,088,344
03 Sep 26	45.42000 +0.00	45.95	44.73	45.61	2,537,247
02 Sep 26	45.42000 +1.10	45.58	43.94	44.17	1,840,815
01 Sep 26	44.32000 +0.54	45.16	43.86	44.39	2,188,490
31 Aug 26	43.78000 -0.41	44.88	43.42	44.85	2,580,214
28 Aug 26	44.19000 +0.44	45.29	43.57	44.40	3,321,389
27 Aug 26	43.75000 +2.55	43.99	42.51	42.51	2,839,124
26 Aug 26	41.20000 -2.26	42.44	41.16	41.95	3,470,306
25 Aug 26	43.46000 -0.59	43.90	42.76	43.30	3,174,165
24 Aug 26	44.05000 +0.38	44.22	43.29	43.32	2,453,273
21 Aug 26	43.67000 +0.11	45.01	43.08	43.67	1,927,465
20 Aug 26	43.56000 -0.89	44.09	43.45	43.81	1,610,051
19 Aug 26	44.45000 +0.95	45.17	43.90	44.90	2,438,975
18 Aug 26	43.50000 +1.32	43.89	41.98	42.46	2,255,966
17 Aug 26	42.18000 +0.97	42.52	41.56	41.96	1,918,716
14 Aug 26	41.21000 +0.69	41.52	40.49	40.74	1,265,354
13 Aug 26	40.52000 +0.95	41.20	39.80	39.80	2,316,162
12 Aug 26	39.57000 +1.43	39.65	38.20	38.25	2,057,293
11 Aug 26	38.14000 -0.31	38.50	37.29	38.30	1,818,191
10 Aug 26	38.45000 -1.29	39.91	38.37	39.85	1,406,884
07 Aug 26	39.74000 +0.18	40.30	38.55	39.86	1,496,276
06 Aug 26	39.56000 +1.59	39.83	38.65	38.84	1,841,004
05 Aug 26	37.97000 -1.00	39.32	37.91	39.09	2,256,714
04 Aug 26	38.97000 -0.94	40.21	38.72	40.00	2,048,759
03 Aug 26	39.91000 +0.54	40.00	38.26	39.80	2,282,461
31 Jul 26	39.37000 +0.27	39.79	38.96	39.43	1,621,907
30 Jul 26	39.10000 -0.03	39.17	38.16	38.91	2,161,252
29 Jul 26	39.13000 +0.35	39.58	38.31	39.15	2,460,886
28 Jul 26	38.78000 +0.19	39.49	38.60	39.10	1,533,447
27 Jul 26	38.59000 -0.70	39.29	38.06	38.30	1,578,947
24 Jul 26	39.29000 +0.44	39.77	38.85	39.40	1,284,571
23 Jul 26	38.85000 +0.89	39.08	37.94	38.13	1,371,297
22 Jul 26	37.96000 -0.49	38.94	37.91	38.89	1,481,596
21 Jul 26	38.45000 +1.52	38.53	36.83	37.64	1,745,058
20 Jul 26	36.93000 +0.44	37.70	36.75	36.97	1,521,486
17 Jul 26	36.49000 -0.68	36.67	35.71	36.18	2,003,984
16 Jul 26	37.17000 -0.73	38.29	37.11	37.34	1,537,555
15 Jul 26	37.90000 -0.48	38.26	36.99	38.10	2,199,276
14 Jul 26	38.38000 +1.46	39.26	37.61	37.61	2,744,402
13 Jul 26	36.92000 -1.21	39.08	36.90	38.91	2,301,712
10 Jul 26	38.13000 +1.57	38.15	36.65	36.79	1,905,384
09 Jul 26	36.56000 -1.90	38.11	35.70	38.03	4,097,003
08 Jul 26	38.46000 +0.80	38.62	37.53	37.96	2,277,012
07 Jul 26	37.66000 +0.79	37.87	36.40	36.45	2,619,201
06 Jul 26	36.87000 +0.12	38.02	36.20	36.69	1,990,317
02 Jul 26	36.75000 +2.05	37.05	35.94	35.94	2,229,531
01 Jul 26	34.70000 -0.09	35.11	34.13	34.25	1,703,241
30 Jun 26	34.79000 -0.65	35.42	34.50	34.91	3,654,331
29 Jun 26	35.44000 -0.08	36.64	35.25	35.99	3,936,003
26 Jun 26	35.52000 -2.95	37.93	34.81	37.48	4,676,809
25 Jun 26	38.47000 -2.25	40.85	38.23	40.60	3,982,316
24 Jun 26	40.72000 -2.16	43.10	40.37	42.88	3,943,956
23 Jun 26	42.88000 +1.30	42.89	41.03	41.16	3,568,532
22 Jun 26	41.58000 +0.65	41.87	39.91	39.91	4,940,133
18 Jun 26	40.93000 +2.08	40.96	37.17	38.07	5,107,028
17 Jun 26	38.85000 -0.57	40.00	38.73	39.85	3,000,842
16 Jun 26	39.42000 -0.01	40.17	38.20	39.91	3,279,573
15 Jun 26	39.43000 +0.36	39.82	38.31	38.94	6,663,097
12 Jun 26	39.07000 +1.94	39.09	35.50	35.71	4,327,590
11 Jun 26	37.13000 +0.85	38.60	36.98	37.63	3,219,361
10 Jun 26	36.28000 +0.01	36.77	35.70	35.97	2,815,358
09 Jun 26	36.27000 +1.26	36.30	35.17	35.19	3,129,529
08 Jun 26	35.01000 -0.16	35.79	34.66	35.73	2,081,821
05 Jun 26	35.17000 +1.01	35.52	34.01	34.07	4,077,788
04 Jun 26	34.16000 -0.30	34.66	33.79	34.29	2,186,500
03 Jun 26	34.46000 -0.22	35.05	34.10	34.21	1,642,121
02 Jun 26	34.68000 -0.17	35.01	34.24	34.92	2,359,560
01 Jun 26	34.85000 +0.18	35.37	34.08	34.58	2,752,813
29 May 26	34.67000 +0.13	34.70	33.86	33.96	3,020,422
28 May 26	34.54000 -0.92	35.35	34.38	35.15	4,457,043
27 May 26	35.46000 -1.11	36.62	35.22	36.62	3,324,512
26 May 26	36.57000 -0.55	36.96	35.70	36.40	4,630,640
22 May 26	37.12000 -1.32	38.05	36.47	37.97	4,347,691
21 May 26	38.44000 -0.50	39.74	38.42	38.78	4,521,586
20 May 26	38.94000 +1.50	39.28	37.84	37.90	2,802,011
19 May 26	37.44000 -0.30	38.13	37.21	38.06	2,328,934
18 May 26	37.74000 +1.08	38.08	36.76	36.87	2,017,474
15 May 26	36.66000 -0.41	37.03	36.11	36.25	1,792,332
14 May 26	37.07000 -0.12	37.61	36.65	37.34	1,237,398
13 May 26	37.19000 -1.34	39.20	36.43	39.07	3,848,078
12 May 26	38.53000 +0.38	38.82	37.71	37.93	2,541,965
11 May 26	38.15000 -1.36	39.32	37.57	39.15	3,085,206
08 May 26	39.51000 +1.39	39.55	38.56	38.57	2,561,766
07 May 26	38.12000 +0.42	38.62	37.53	38.33	2,137,527
06 May 26	37.70000 -0.40	38.93	37.24	37.58	2,905,632
05 May 26	38.10000 +1.04	38.50	37.74	38.13	2,083,583
04 May 26	37.06000 +0.05	37.24	36.46	36.80	1,524,543
01 May 26	37.01000 +0.52	37.60	35.92	36.32	1,675,157
30 Apr 26	36.49000 +0.21	36.88	35.70	36.15	2,010,426
29 Apr 26	36.28000 +0.17	36.72	35.69	36.32	1,607,257
28 Apr 26	36.11000 +0.12	36.74	35.79	36.51	1,859,444
27 Apr 26	35.99000 +0.40	36.17	34.83	35.60	1,875,616
24 Apr 26	35.59000 +0.69	35.60	34.56	34.83	1,300,728
23 Apr 26	34.90000 +0.24	35.24	34.58	34.65	2,080,342
22 Apr 26	34.66000 -0.72	35.48	33.53	35.39	5,067,312
21 Apr 26	35.38000 -1.59	37.75	35.20	37.71	3,940,549
20 Apr 26	36.97000 -0.16	36.98	35.07	35.99	3,671,682
17 Apr 26	37.13000 +1.98	38.16	35.87	36.66	7,188,847
16 Apr 26	35.15000 -0.34	35.38	34.45	34.82	2,132,713
15 Apr 26	35.49000 +1.33	36.17	34.95	35.87	3,275,702
14 Apr 26	34.16000 -0.68	35.18	34.01	34.75	2,795,952
13 Apr 26	34.84000 +0.50	35.64	34.61	34.63	3,186,377
10 Apr 26	34.34000 -0.48	34.94	33.70	34.43	3,072,920
09 Apr 26	34.82000 -1.33	36.81	34.59	36.47	3,219,689
08 Apr 26	36.15000 +1.17	36.41	34.20	34.71	3,956,473
07 Apr 26	34.98000 -1.50	37.06	34.71	36.71	3,727,550
06 Apr 26	36.48000 -0.12	36.81	35.70	36.77	3,268,098
02 Apr 26	36.60000 +1.77	36.98	34.35	34.45	4,180,759
01 Apr 26	34.83000 -0.03	35.69	34.51	34.71	3,245,554
31 Mar 26	34.86000 +1.47	35.00	33.82	34.13	4,115,396
30 Mar 26	33.39000 -0.26	34.38	33.00	33.66	2,802,790
27 Mar 26	33.65000 +0.08	34.06	32.92	33.00	2,826,737
26 Mar 26	33.57000 -0.18	34.89	33.53	34.27	3,897,841
25 Mar 26	33.75000 -1.69	34.83	33.55	34.83	3,768,154
24 Mar 26	35.44000 +1.61	35.66	34.06	34.30	5,343,541
23 Mar 26	33.83000 +1.66	34.03	32.67	33.23	3,978,573
20 Mar 26	32.17000 -0.71	33.00	31.75	32.90	4,081,366
19 Mar 26	32.88000 +0.72	32.97	31.02	31.62	3,560,214
18 Mar 26	32.16000 +0.86	32.81	31.42	31.82	3,745,013
17 Mar 26	31.30000 -0.53	31.99	31.15	31.75	3,621,749
16 Mar 26	31.83000 +1.65	31.86	30.57	30.99	5,113,760
13 Mar 26	30.18000 -0.59	30.76	29.82	30.43	4,513,235
12 Mar 26	30.77000 -2.73	32.16	30.67	32.11	5,301,160
11 Mar 26	33.50000 -1.74	34.83	33.25	34.83	5,149,738
10 Mar 26	35.24000 -0.25	36.39	35.10	36.06	4,562,448
09 Mar 26	35.49000 +0.93	35.96	34.55	34.65	6,657,527
06 Mar 26	34.56000 -0.36	34.99	33.65	34.12	6,349,830
05 Mar 26	34.92000 -1.36	35.88	34.34	35.19	7,214,373
04 Mar 26	36.28000 -0.86	36.90	35.36	35.77	5,291,131
03 Mar 26	37.14000 -2.48	37.95	35.61	36.44	9,100,581
02 Mar 26	39.62000 +1.67	39.89	37.78	39.87	10,189,156
27 Feb 26	37.95000 +0.67	37.97	36.23	37.50	6,848,785
26 Feb 26	37.28000 +0.82	37.94	36.08	36.38	5,609,018
25 Feb 26	36.46000 -0.06	36.57	35.58	36.18	3,129,366
24 Feb 26	36.52000 +1.43	36.75	35.29	35.55	4,692,021
23 Feb 26	35.09000 +0.37	35.10	33.93	33.93	2,505,214
20 Feb 26	34.72000 +0.90	34.75	33.78	33.78	2,834,069
19 Feb 26	33.82000 +0.54	34.14	33.22	33.37	3,695,599
18 Feb 26	33.28000 +1.76	33.54	32.84	32.94	4,015,092
17 Feb 26	31.52000 +0.60	31.56	30.42	30.77	3,497,417
13 Feb 26	30.92000 +1.23	30.95	29.48	29.54	2,853,578
12 Feb 26	29.69000 -0.43	30.39	29.40	30.22	3,489,933
11 Feb 26	30.12000 +1.07	30.63	29.58	29.86	2,986,311
10 Feb 26	29.05000 -0.05	29.38	28.91	29.22	1,548,407
09 Feb 26	29.10000 -0.27	29.39	28.68	28.78	2,473,040
06 Feb 26	29.37000 +1.37	29.40	27.89	27.89	2,798,574
05 Feb 26	28.00000 -0.20	28.39	27.60	27.60	1,919,244
04 Feb 26	28.20000 -0.64	28.63	27.79	28.38	2,648,866
03 Feb 26	28.84000 +0.28	29.03	28.40	28.84	2,558,562
02 Feb 26	28.56000 -0.02	28.80	27.86	28.00	2,761,320
30 Jan 26	28.58000 +0.27	28.81	28.13	28.58	3,876,199
29 Jan 26	28.31000 +0.25	28.60	27.68	28.49	2,874,628
28 Jan 26	28.06000 +1.02	28.20	27.35	27.48	3,158,450
27 Jan 26	27.04000 +0.36	27.20	26.69	26.73	2,207,484
26 Jan 26	26.68000 +0.62	27.56	26.68	27.30	3,005,049
23 Jan 26	26.06000 +0.75	26.52	25.83	25.86	3,194,876
22 Jan 26	25.31000 -1.06	26.41	25.09	26.38	3,233,341
21 Jan 26	26.37000 +0.45	26.48	25.60	26.15	3,072,956
20 Jan 26	25.92000 -0.37	26.36	25.76	25.89	2,308,270
16 Jan 26	26.29000 +0.34	26.65	26.12	26.48	2,144,697
15 Jan 26	25.95000 -0.16	26.24	25.39	25.69	3,035,970
14 Jan 26	26.11000 +0.08	26.80	26.04	26.50	4,124,000
13 Jan 26	26.03000 +0.86	26.38	25.49	25.50	4,030,478
12 Jan 26	25.17000 +0.19	25.45	24.97	25.30	3,122,701
09 Jan 26	24.98000 +0.55	25.28	24.14	24.46	5,695,146
08 Jan 26	24.43000 +0.76	24.51	23.52	23.84	4,896,167
07 Jan 26	23.67000 +2.06	23.82	22.72	22.75	5,512,115
06 Jan 26	21.61000 +0.82	21.88	21.33	21.34	2,702,707
05 Jan 26	20.79000 +0.21	21.38	20.75	21.05	4,452,467
02 Jan 26	20.58000 -1.24	21.27	20.47	21.21	3,155,987
31 Dec 25	21.82000 +0.10	21.85	21.41	21.60	1,868,420
30 Dec 25	21.72000 -0.41	22.21	21.71	22.13	1,978,063
29 Dec 25	22.13000 +0.32	22.22	21.53	21.58	2,341,610
26 Dec 25	21.81000 +0.38	21.90	21.25	21.43	1,472,011
24 Dec 25	21.43000 -0.08	21.53	21.24	21.39	637,352
23 Dec 25	21.51000 -0.33	21.52	21.16	21.35	3,288,926
22 Dec 25	21.84000 +0.12	22.08	21.74	21.94	2,488,339
19 Dec 25	21.72000 -0.28	22.03	21.66	21.90	4,338,587
18 Dec 25	22.00000 -0.93	22.84	21.87	22.83	3,604,633
17 Dec 25	22.93000 +0.44	23.10	22.72	22.99	1,791,522
16 Dec 25	22.49000 -0.26	22.81	22.35	22.74	1,549,302
15 Dec 25	22.75000 -0.11	22.91	22.54	22.86	1,455,957
12 Dec 25	22.86000 -0.10	23.21	22.73	23.01	1,869,079
11 Dec 25	22.96000 +0.17	23.32	22.68	23.24	2,538,616
10 Dec 25	22.79000 +0.04	22.90	22.34	22.68	2,706,940
09 Dec 25	22.75000 -0.76	23.30	22.72	23.14	2,513,375
08 Dec 25	23.51000 +0.13	23.95	23.41	23.57	2,517,635
05 Dec 25	23.38000 +0.14	23.74	23.14	23.15	2,082,996
04 Dec 25	23.24000 -0.36	23.54	23.19	23.49	2,535,363
03 Dec 25	23.60000 +0.30	24.05	23.52	23.88	2,323,570
02 Dec 25	23.30000 +0.45	23.39	22.75	22.80	3,538,869
01 Dec 25	22.85000 -0.67	23.56	22.74	23.56	5,142,783
28 Nov 25	23.52000 +0.00	23.92	23.32	23.81	4,550,518
26 Nov 25	23.52000 -0.47	24.25	23.28	24.00	5,940,671
25 Nov 25	23.99000 -0.97	24.80	23.93	24.40	6,659,246
24 Nov 25	24.96000 -0.94	25.62	24.34	25.62	7,513,205
21 Nov 25	25.90000 +0.91	26.00	24.47	25.69	4,494,280
20 Nov 25	24.99000 -0.21	25.95	24.83	25.88	4,141,140
19 Nov 25	25.20000 -0.57	25.57	25.07	25.17	2,609,576
18 Nov 25	25.77000 +0.47	25.92	24.83	25.07	2,811,469
17 Nov 25	25.30000 -0.18	25.72	25.25	25.37	2,791,255
14 Nov 25	25.48000 +0.43	25.77	24.47	24.80	3,622,354
13 Nov 25	25.05000 +0.17	25.74	24.98	25.12	2,985,382
12 Nov 25	24.88000 +0.78	25.03	24.36	24.53	2,841,316
11 Nov 25	24.10000 +0.00	24.40	23.80	24.24	1,738,807
10 Nov 25	24.10000 +0.44	24.18	23.74	23.74	1,469,949
07 Nov 25	23.66000 -0.06	23.81	23.49	23.70	1,509,544
06 Nov 25	23.72000 +0.39	23.84	23.22	23.35	2,081,104
05 Nov 25	23.33000 +0.05	23.42	23.14	23.26	1,506,434
04 Nov 25	23.28000 -0.96	23.47	23.03	23.39	3,153,753
03 Nov 25	24.24000 -0.80	24.62	23.96	24.48	2,435,881
31 Oct 25	25.04000 +0.67	25.16	24.42	24.58	2,708,352
30 Oct 25	24.37000 -0.38	24.86	24.35	24.74	1,983,797
29 Oct 25	24.75000 +0.52	25.07	24.54	24.70	2,317,293
28 Oct 25	24.23000 +0.39	24.49	23.93	24.10	1,592,474
27 Oct 25	23.84000 +0.30	23.84	23.43	23.72	1,269,749
24 Oct 25	23.54000 -0.81	24.20	23.42	23.91	3,328,577
23 Oct 25	24.35000 +0.76	24.63	23.84	23.90	5,001,286
22 Oct 25	23.59000 +0.76	23.59	22.47	22.69	2,698,107
21 Oct 25	22.83000 -0.69	23.17	22.77	23.10	1,691,675
20 Oct 25	23.52000 +0.16	23.90	23.44	23.58	2,215,990
17 Oct 25	23.36000 +0.35	23.55	22.71	22.84	1,996,639
16 Oct 25	23.01000 +0.27	23.71	22.85	23.08	3,418,730
15 Oct 25	22.74000 +0.73	22.86	22.52	22.61	2,123,609
14 Oct 25	22.01000 -0.78	22.36	21.28	21.31	3,948,155
13 Oct 25	22.79000 +0.06	23.39	22.40	23.06	2,889,352
10 Oct 25	22.73000 -0.26	23.25	22.58	22.73	2,405,495
09 Oct 25	22.99000 +0.74	23.25	22.68	22.72	3,098,986
08 Oct 25	22.25000 +0.31	22.35	21.71	22.08	2,025,955
07 Oct 25	21.94000 -1.04	22.47	21.52	22.37	3,108,883
06 Oct 25	22.98000 -0.18	23.12	22.71	22.81	2,880,081
03 Oct 25	23.16000 +0.46	23.22	22.82	23.05	1,552,120
02 Oct 25	22.70000 -0.17	22.78	22.28	22.78	1,526,614
01 Oct 25	22.87000 +0.08	24.12	22.30	22.41	2,271,849
30 Sep 25	22.79000 -0.02	23.09	22.52	22.82	1,773,723
29 Sep 25	22.81000 -0.28	23.05	22.51	23.01	1,907,924
26 Sep 25	23.09000 -0.01	23.21	22.82	23.06	1,387,170
25 Sep 25	23.10000 -0.57	23.45	22.70	23.40	3,479,019
24 Sep 25	23.67000 -0.35	23.93	23.62	23.69	1,062,268
23 Sep 25	24.02000 +0.91	24.27	23.52	23.57	2,829,645
22 Sep 25	23.11000 -0.10	23.36	23.06	23.25	1,382,509
19 Sep 25	23.21000 -0.66	23.44	23.00	23.41	2,102,776
18 Sep 25	23.87000 +0.04	24.01	23.45	23.64	2,441,821
17 Sep 25	23.83000 +0.17	24.08	23.68	23.86	2,182,950
16 Sep 25	23.66000 -0.33	23.98	23.50	23.98	2,892,627
15 Sep 25	23.99000 +0.76	24.21	23.77	23.85	3,597,643
12 Sep 25	23.23000 +0.21	23.61	23.14	23.47	2,761,755
11 Sep 25	23.02000 +0.45	23.10	22.56	23.00	2,636,289
10 Sep 25	22.57000 +0.08	22.82	22.38	22.55	1,665,981
09 Sep 25	22.49000 -0.43	22.92	22.31	22.87	1,838,484
08 Sep 25	22.92000 +0.77	23.16	22.70	22.96	2,677,411
05 Sep 25	22.15000 +0.38	22.22	21.88	21.95	3,920,628
04 Sep 25	21.77000 -0.04	21.79	21.08	21.23	2,729,518
03 Sep 25	21.81000 +0.92	22.02	21.19	21.31	3,445,880
02 Sep 25	20.89000 -0.01	20.94	20.31	20.52	3,171,610
29 Aug 25	20.90000 +0.18	21.06	20.31	20.74	4,177,640
28 Aug 25	20.72000 +0.20	20.82	20.39	20.57	2,699,162
27 Aug 25	20.52000 +0.42	20.59	20.04	20.16	2,655,228
26 Aug 25	20.10000 -0.36	20.38	19.87	20.25	2,006,496
25 Aug 25	20.46000 -0.11	20.63	20.30	20.57	1,491,759
22 Aug 25	20.57000 +0.27	20.88	20.39	20.50	2,489,835
21 Aug 25	20.30000 +1.26	20.32	19.45	19.50	3,821,898
20 Aug 25	19.04000 +0.55	19.18	18.84	18.92	1,506,433
19 Aug 25	18.49000 -0.49	19.10	18.43	19.06	1,628,393
18 Aug 25	18.98000 +0.19	19.09	18.67	18.78	1,254,879
15 Aug 25	18.79000 +0.17	18.91	18.46	18.55	1,346,543
14 Aug 25	18.62000 -0.21	18.95	18.55	18.87	1,129,351
13 Aug 25	18.83000 +0.25	18.92	18.56	18.62	1,284,988
12 Aug 25	18.58000 +0.10	18.95	18.44	18.47	1,457,533
11 Aug 25	18.48000 -0.66	19.09	18.26	18.76	2,225,252
08 Aug 25	19.14000 -0.79	20.25	18.83	20.12	2,962,294
07 Aug 25	19.93000 +0.15	20.21	19.71	19.96	2,029,449
06 Aug 25	19.78000 -0.73	20.68	19.71	20.36	3,916,087
05 Aug 25	20.51000 +1.28	20.58	19.83	20.00	3,775,303
04 Aug 25	19.23000 +0.43	19.51	19.10	19.18	2,406,095
01 Aug 25	18.80000 +0.38	18.88	18.28	18.78	2,100,881
31 Jul 25	18.42000 -0.32	18.67	18.27	18.29	1,612,916
30 Jul 25	18.74000 -0.32	18.92	18.38	18.43	2,217,309
29 Jul 25	19.06000 -0.12	19.19	18.67	18.73	1,542,018
28 Jul 25	19.18000 +0.66	19.20	18.85	19.01	2,085,467
25 Jul 25	18.52000 -0.33	18.70	18.35	18.62	1,883,880
24 Jul 25	18.85000 -0.04	19.09	18.74	19.02	2,150,679
23 Jul 25	18.89000 +0.60	19.04	18.70	18.73	2,231,138
22 Jul 25	18.29000 +0.20	18.32	18.06	18.16	1,407,010
21 Jul 25	18.09000 -0.24	18.35	18.08	18.32	1,366,741
18 Jul 25	18.33000 -0.08	18.73	18.25	18.65	2,044,553
17 Jul 25	18.41000 +0.12	18.55	18.04	18.14	1,752,857
16 Jul 25	18.29000 +0.03	18.43	18.08	18.38	1,663,778
15 Jul 25	18.26000 -0.33	18.57	18.25	18.48	1,132,965
14 Jul 25	18.59000 -0.49	18.80	18.35	18.79	1,926,585
11 Jul 25	19.08000 +0.63	19.13	18.40	18.64	2,389,748
10 Jul 25	18.45000 +0.54	18.63	17.87	17.88	2,484,420
09 Jul 25	17.91000 -0.36	18.16	17.72	18.16	2,313,399
08 Jul 25	18.27000 -0.26	18.67	18.20	18.48	2,103,390
07 Jul 25	18.53000 +1.09	18.60	18.11	18.15	4,594,109
03 Jul 25	17.44000 +0.45	17.50	17.20	17.33	1,720,968
02 Jul 25	16.99000 +0.49	17.03	16.51	16.56	2,745,391
01 Jul 25	16.50000 +0.09	16.64	16.25	16.36	2,234,870
30 Jun 25	16.41000 -0.57	16.67	16.28	16.65	2,438,236
27 Jun 25	16.98000 -0.41	17.31	16.86	17.27	3,077,963
26 Jun 25	17.39000 -0.27	17.67	17.32	17.53	1,911,126
25 Jun 25	17.66000 +0.13	17.87	17.31	17.40	2,224,336
24 Jun 25	17.53000 -1.05	18.10	17.50	17.71	4,580,501
23 Jun 25	18.58000 -0.40	19.64	18.48	19.42	6,619,541
20 Jun 25	18.98000 -0.57	19.42	18.81	19.33	2,836,010
18 Jun 25	19.55000 -0.22	19.79	19.24	19.56	3,220,441
17 Jun 25	19.77000 +0.88	19.85	19.21	19.29	4,222,049
16 Jun 25	18.89000 -0.85	19.51	18.42	19.20	6,698,716
13 Jun 25	19.74000 +1.37	19.85	18.69	19.31	6,694,208
12 Jun 25	18.37000 +0.41	18.50	17.91	18.21	3,296,194
11 Jun 25	17.96000 +0.41	18.10	17.46	17.56	2,816,355
10 Jun 25	17.55000 +0.07	17.80	17.50	17.76	2,132,408
09 Jun 25	17.48000 -0.15	17.68	17.33	17.60	1,867,859
06 Jun 25	17.63000 -0.50	18.36	17.40	18.29	3,580,431
05 Jun 25	18.13000 -0.03	18.45	18.01	18.35	2,188,353
04 Jun 25	18.16000 +0.31	18.31	17.66	17.75	2,662,389
03 Jun 25	17.85000 -0.27	18.00	17.38	17.71	2,386,124
02 Jun 25	18.12000 -0.16	18.31	17.99	18.24	2,019,737
30 May 25	18.28000 +0.76	18.40	18.01	18.29	3,433,816
29 May 25	17.52000 -0.03	17.77	17.25	17.59	1,778,061
28 May 25	17.55000 -1.20	18.21	17.50	18.21	3,082,606
27 May 25	18.75000 +0.41	18.96	18.48	18.96	4,012,983
23 May 25	18.34000 +1.16	18.37	17.49	17.77	4,699,757
22 May 25	17.18000 -0.52	17.67	17.14	17.66	2,761,764
21 May 25	17.70000 -0.30	18.12	17.67	18.00	1,837,180
20 May 25	18.00000 -0.40	18.36	17.85	18.28	2,251,064
19 May 25	18.40000 +0.08	18.48	18.17	18.30	2,150,814
16 May 25	18.32000 +0.25	18.60	18.03	18.42	2,419,299
15 May 25	18.07000 -0.13	18.11	17.66	17.74	1,800,837
14 May 25	18.20000 +0.36	18.36	17.99	18.00	2,154,994
13 May 25	17.84000 +0.33	17.96	17.42	17.44	2,054,548
12 May 25	17.51000 +0.16	17.80	17.40	17.76	2,016,787
09 May 25	17.35000 +0.24	17.49	17.13	17.35	1,945,211
08 May 25	17.11000 -0.05	17.39	16.89	17.20	2,200,225
07 May 25	17.16000 -0.41	17.39	17.02	17.24	2,717,427
06 May 25	17.57000 -0.22	18.16	17.46	17.92	4,628,946
05 May 25	17.79000 +0.66	18.33	17.64	18.10	6,853,309
02 May 25	17.13000 +0.37	17.30	16.86	17.22	2,262,262
01 May 25	16.76000 -0.05	17.09	16.61	16.93	2,150,215
30 Apr 25	16.81000 +0.08	17.11	16.54	16.56	2,767,776
29 Apr 25	16.73000 +0.44	16.74	16.40	16.46	1,432,450
28 Apr 25	16.29000 -0.27	16.46	16.11	16.15	1,919,584
25 Apr 25	16.56000 +0.27	16.68	15.83	16.05	3,990,836
24 Apr 25	16.29000 +0.59	16.31	15.85	16.01	2,485,827
23 Apr 25	15.70000 +0.73	15.96	15.17	15.39	3,670,358
22 Apr 25	14.97000 +0.11	15.28	14.97	15.28	1,777,386
21 Apr 25	14.86000 -0.58	15.29	14.81	15.20	1,217,033
17 Apr 25	15.44000 +0.67	15.45	15.03	15.06	1,961,324
16 Apr 25	14.77000 +0.25	14.87	14.46	14.62	1,987,639
15 Apr 25	14.52000 -0.47	15.06	14.51	15.06	1,960,505
14 Apr 25	14.99000 -0.51	15.42	14.95	15.39	2,435,317
11 Apr 25	15.50000 +1.47	15.52	14.67	14.72	4,722,801
10 Apr 25	14.03000 -0.32	14.22	13.66	14.13	3,248,100
09 Apr 25	14.35000 +1.13	14.52	13.13	13.43	3,952,254
08 Apr 25	13.22000 -1.07	14.20	13.04	14.16	4,229,795
07 Apr 25	14.29000 +1.46	14.36	12.81	12.99	5,893,294
04 Apr 25	12.83000 -1.51	13.07	12.40	13.02	6,483,704
03 Apr 25	14.34000 -0.61	14.75	14.28	14.52	4,274,979
02 Apr 25	14.95000 -0.08	14.95	14.65	14.79	2,146,238
01 Apr 25	15.03000 +0.18	15.31	15.00	15.04	2,531,167
31 Mar 25	14.85000 -0.12	14.95	14.28	14.50	2,372,352
28 Mar 25	14.97000 +0.06	15.15	14.68	14.91	2,185,297
27 Mar 25	14.91000 -0.84	15.27	14.89	15.09	4,165,395
26 Mar 25	15.75000 -0.34	15.93	15.69	15.88	2,518,576
25 Mar 25	16.09000 -0.20	16.57	15.93	16.46	1,663,825
24 Mar 25	16.29000 +0.19	16.32	15.97	15.98	2,159,056
21 Mar 25	16.10000 -0.78	16.66	16.08	16.52	2,600,424
20 Mar 25	16.88000 +0.26	17.01	16.22	16.36	3,704,504
19 Mar 25	16.62000 +0.81	16.78	16.35	16.50	3,616,656
18 Mar 25	15.81000 -0.10	16.18	15.72	16.18	2,526,571
17 Mar 25	15.91000 +0.48	16.12	15.73	15.77	2,144,366
14 Mar 25	15.43000 -0.20	15.57	15.15	15.50	3,752,437
13 Mar 25	15.63000 +0.06	16.11	15.59	15.84	2,274,246
12 Mar 25	15.57000 -0.02	15.71	15.40	15.55	1,749,261
11 Mar 25	15.59000 +0.45	15.77	15.25	15.64	4,143,980
10 Mar 25	15.14000 -1.44	15.83	14.98	15.80	5,016,266
07 Mar 25	16.58000 +0.39	16.81	16.22	16.22	2,863,343
06 Mar 25	16.19000 +0.40	16.42	16.06	16.13	2,507,808
05 Mar 25	15.79000 -0.81	16.76	15.73	16.58	3,058,176
04 Mar 25	16.60000 +0.37	16.89	15.76	15.95	3,732,389
03 Mar 25	16.23000 +0.18	16.92	15.69	16.65	6,544,179
28 Feb 25	16.05000 +0.74	16.26	15.40	15.43	3,967,643
27 Feb 25	15.31000 -0.66	15.80	15.20	15.57	3,542,485
26 Feb 25	15.97000 +0.20	16.09	15.72	15.93	2,883,192
25 Feb 25	15.77000 -0.58	16.45	15.73	16.40	3,081,583
24 Feb 25	16.35000 -0.19	16.42	16.01	16.35	3,515,268
21 Feb 25	16.54000 -0.22	17.03	16.50	16.99	1,876,651
20 Feb 25	16.76000 -0.67	17.19	16.73	16.89	2,747,394
19 Feb 25	17.43000 -0.21	17.90	17.23	17.66	1,719,874
18 Feb 25	17.64000 -0.03	17.87	17.56	17.63	1,766,846
14 Feb 25	17.67000 +0.37	18.35	17.64	18.22	2,991,336
13 Feb 25	17.30000 -0.40	17.92	17.30	17.59	2,556,264
12 Feb 25	17.70000 +0.30	18.20	17.64	17.79	3,213,323
11 Feb 25	17.40000 -0.37	17.74	17.33	17.74	2,540,590
10 Feb 25	17.77000 -0.07	18.07	17.31	17.76	2,358,059
07 Feb 25	17.84000 -0.10	18.17	17.74	17.97	2,205,744
06 Feb 25	17.94000 -0.55	18.55	17.65	18.44	4,735,571
05 Feb 25	18.49000 -0.38	18.61	18.22	18.29	2,421,590
04 Feb 25	18.87000 +1.32	19.08	17.20	17.41	6,442,706
03 Feb 25	17.55000 +0.23	17.68	16.98	17.11	2,252,813
31 Jan 25	17.32000 -0.16	17.78	17.27	17.72	2,815,851
30 Jan 25	17.48000 +0.54	17.56	17.08	17.32	2,123,830
29 Jan 25	16.94000 +0.53	16.98	16.56	16.72	2,224,600
28 Jan 25	16.41000 +0.46	16.52	16.02	16.41	2,295,232
27 Jan 25	15.95000 -0.05	16.29	15.79	15.90	2,004,672
24 Jan 25	16.00000 -0.85	16.80	15.98	16.76	3,590,483
23 Jan 25	16.85000 +0.21	17.05	16.70	16.71	2,826,110
22 Jan 25	16.64000 +0.24	17.02	16.27	16.35	4,595,178
21 Jan 25	16.40000 -0.96	17.17	16.34	17.13	5,545,815
17 Jan 25	17.36000 -0.13	17.63	16.97	17.04	4,004,742
16 Jan 25	17.49000 -1.21	18.33	17.47	18.25	5,003,708
15 Jan 25	18.70000 +0.25	18.82	18.43	18.82	6,138,394
14 Jan 25	18.45000 +0.15	18.54	17.82	17.96	5,303,123
13 Jan 25	18.30000 +1.07	18.61	17.71	18.00	7,446,820
10 Jan 25	17.23000 +1.40	17.45	16.82	16.91	7,811,659
08 Jan 25	15.83000 -0.07	16.08	15.32	15.40	6,173,058
07 Jan 25	15.90000 +1.63	16.02	15.32	15.40	8,163,953
06 Jan 25	14.27000 +0.02	14.77	14.19	14.39	1,762,852
03 Jan 25	14.25000 -0.44	14.67	14.16	14.67	2,075,555
02 Jan 25	14.69000 +0.50	15.04	14.55	14.59	3,088,225
31 Dec 24	14.19000 +0.30	14.33	13.90	13.91	1,616,480
30 Dec 24	13.89000 -0.11	13.94	13.73	13.85	2,256,613
27 Dec 24	14.00000 -0.08	14.15	13.85	14.07	1,981,490
26 Dec 24	14.08000 -0.27	14.35	14.05	14.33	1,410,125
24 Dec 24	14.35000 +0.28	14.44	13.95	14.30	1,125,741
23 Dec 24	14.07000 +0.69	14.15	13.37	13.37	2,479,203
20 Dec 24	13.38000 +0.04	13.51	13.17	13.22	2,341,388
19 Dec 24	13.34000 -0.44	13.82	13.33	13.80	2,145,365
18 Dec 24	13.78000 -0.05	14.15	13.74	13.88	2,402,979
17 Dec 24	13.83000 +0.02	13.90	13.41	13.59	2,978,766
16 Dec 24	13.81000 -0.40	14.06	13.68	13.89	2,758,861
13 Dec 24	14.21000 +0.48	14.30	13.84	14.10	3,494,425
12 Dec 24	13.73000 -0.49	14.07	13.71	14.05	4,125,422
11 Dec 24	14.22000 -0.61	14.81	14.00	14.81	5,648,957
10 Dec 24	14.83000 -0.39	15.32	14.81	15.32	3,831,529
09 Dec 24	15.22000 -0.07	15.73	15.20	15.32	3,131,008
06 Dec 24	15.29000 -0.47	15.73	15.10	15.71	3,507,992
05 Dec 24	15.76000 -0.41	16.06	15.65	15.82	5,094,245
04 Dec 24	16.17000 -0.92	16.70	16.14	16.57	5,150,302
03 Dec 24	17.09000 +1.38	17.10	15.89	15.97	6,689,006
02 Dec 24	15.71000 -0.47	15.91	15.54	15.85	4,265,494
29 Nov 24	16.18000 -0.60	16.54	16.10	16.39	2,780,812
27 Nov 24	16.78000 -1.29	17.09	16.47	16.72	5,910,699
26 Nov 24	18.07000 -0.96	18.89	18.02	18.70	3,892,319
25 Nov 24	19.03000 -0.52	19.52	18.95	19.46	1,607,568
22 Nov 24	19.55000 +0.02	19.67	19.22	19.25	1,369,279
21 Nov 24	19.53000 -0.73	19.82	19.36	19.75	1,850,738
20 Nov 24	20.26000 -0.24	20.50	20.11	20.47	1,743,798
19 Nov 24	20.50000 +0.32	20.64	20.11	20.38	1,697,286
18 Nov 24	20.18000 +0.95	20.22	19.61	19.72	2,044,468
15 Nov 24	19.23000 -0.55	19.73	19.19	19.63	1,785,592
14 Nov 24	19.78000 +0.47	20.04	19.61	19.64	2,783,602
13 Nov 24	19.31000 +0.77	19.50	18.85	18.87	2,783,144
12 Nov 24	18.54000 -0.35	18.73	18.26	18.67	2,110,224
11 Nov 24	18.89000 -0.11	19.00	18.80	19.00	1,156,164
08 Nov 24	19.00000 -0.36	19.45	18.66	19.24	1,951,675
07 Nov 24	19.36000 +0.42	19.55	19.24	19.27	1,934,437
06 Nov 24	18.94000 -0.03	19.00	18.41	18.52	1,879,510
05 Nov 24	18.97000 -0.16	19.30	18.84	19.23	1,287,583
04 Nov 24	19.13000 -0.26	19.37	19.05	19.13	3,086,556
01 Nov 24	19.39000 -0.10	19.65	19.35	19.64	1,531,249
31 Oct 24	19.49000 +0.12	19.71	19.11	19.15	2,733,328
30 Oct 24	19.37000 -0.38	19.54	19.24	19.35	2,295,235
29 Oct 24	19.75000 -0.01	20.03	19.56	19.99	1,656,434
28 Oct 24	19.76000 -0.47	19.88	19.55	19.60	2,759,554
25 Oct 24	20.23000 +0.10	20.39	20.02	20.06	1,818,127
24 Oct 24	20.13000 +0.02	20.31	19.89	20.20	2,278,389
23 Oct 24	20.11000 -1.13	20.55	20.05	20.25	3,815,851
22 Oct 24	21.24000 -0.64	21.70	21.22	21.67	2,764,605
21 Oct 24	21.88000 -0.23	22.39	21.81	22.33	1,711,963
18 Oct 24	22.11000 +0.09	22.39	22.00	22.31	1,351,534
17 Oct 24	22.02000 +0.13	22.18	21.78	21.90	1,555,910
16 Oct 24	21.89000 -0.03	22.26	21.70	22.20	2,650,200
15 Oct 24	21.92000 -1.28	22.55	21.85	22.54	2,864,857
14 Oct 24	23.20000 -1.06	23.77	23.18	23.77	2,064,536
11 Oct 24	24.26000 -0.18	24.43	23.70	24.34	1,714,497
10 Oct 24	24.44000 +0.25	24.75	24.31	24.63	1,198,973
09 Oct 24	24.19000 -0.84	24.47	23.93	24.47	1,778,979
08 Oct 24	25.03000 -0.65	25.11	24.53	24.99	2,072,420
07 Oct 24	25.68000 +1.17	25.68	24.91	25.00	2,339,616
04 Oct 24	24.51000 -0.26	24.86	24.42	24.75	1,702,478
03 Oct 24	24.77000 +0.70	24.85	23.97	24.19	2,118,140
02 Oct 24	24.07000 +0.79	24.22	23.82	24.02	2,174,249
01 Oct 24	23.28000 +0.43	23.55	22.27	22.31	2,867,912
30 Sep 24	22.85000 +0.02	22.91	22.51	22.90	1,280,695
27 Sep 24	22.83000 -0.03	23.07	22.64	22.82	1,756,008
26 Sep 24	22.86000 +1.41	22.93	21.99	22.00	3,304,474
25 Sep 24	21.45000 -1.24	22.03	21.40	21.94	3,531,410
24 Sep 24	22.69000 +0.34	22.87	22.47	22.82	1,002,297
23 Sep 24	22.35000 +0.10	22.64	22.23	22.27	1,242,452
20 Sep 24	22.25000 -1.69	22.79	22.10	22.62	3,812,438
19 Sep 24	23.94000 +0.80	24.06	23.64	23.81	1,527,323
18 Sep 24	23.14000 -0.09	23.50	23.03	23.17	1,374,914
17 Sep 24	23.23000 +0.01	23.40	23.12	23.26	1,414,788
16 Sep 24	23.22000 +0.85	23.32	22.73	22.92	1,849,821
13 Sep 24	22.37000 -0.45	22.95	22.32	22.56	2,013,139
12 Sep 24	22.82000 +0.53	23.16	22.40	22.64	1,922,824
11 Sep 24	22.29000 +0.49	22.39	21.83	22.12	1,669,130
10 Sep 24	21.80000 -0.43	22.44	21.56	22.38	1,723,167
09 Sep 24	22.23000 +0.01	22.36	21.88	22.00	1,350,683
06 Sep 24	22.22000 -0.05	22.82	22.15	22.58	2,120,291
05 Sep 24	22.27000 +0.04	22.54	22.22	22.39	1,895,549
04 Sep 24	22.23000 -0.77	22.81	22.22	22.45	2,682,496
03 Sep 24	23.00000 -1.14	23.41	22.75	23.40	3,044,018
30 Aug 24	24.14000 +0.82	24.64	23.72	23.76	2,469,720
29 Aug 24	23.32000 -0.02	23.52	23.15	23.35	1,568,711
28 Aug 24	23.34000 -0.53	23.55	23.00	23.50	1,165,765
27 Aug 24	23.87000 -0.29	24.07	23.56	24.05	2,605,712
26 Aug 24	24.16000 +0.16	24.50	24.05	24.12	1,186,239
23 Aug 24	24.00000 +0.13	24.46	23.91	23.98	1,366,353
22 Aug 24	23.87000 -0.63	24.38	23.84	24.38	750,301
21 Aug 24	24.50000 +0.05	24.76	24.42	24.66	860,537
20 Aug 24	24.45000 -0.68	24.87	24.36	24.82	1,025,557
19 Aug 24	25.13000 -0.03	25.33	24.94	25.13	1,238,713
16 Aug 24	25.16000 +0.35	25.30	24.89	25.14	1,412,927
15 Aug 24	24.81000 +0.85	25.04	24.39	24.56	1,265,860
14 Aug 24	23.96000 +0.43	24.17	23.78	23.99	1,002,505
13 Aug 24	23.53000 -0.14	23.58	23.33	23.58	1,039,180
12 Aug 24	23.67000 +0.61	23.86	23.52	23.67	1,364,139
09 Aug 24	23.06000 -0.05	23.19	22.93	23.14	1,033,719
08 Aug 24	23.11000 +0.35	23.14	22.67	22.91	1,208,263
07 Aug 24	22.76000 -0.04	23.53	22.76	23.52	1,740,005
06 Aug 24	22.80000 +0.63	22.89	22.06	22.27	1,002,125
05 Aug 24	22.17000 -1.13	22.68	21.74	22.00	2,598,150
02 Aug 24	23.30000 -0.89	23.41	22.71	23.24	1,903,021
01 Aug 24	24.19000 -0.42	24.87	24.02	24.87	1,346,583
31 Jul 24	24.61000 +0.43	24.77	24.45	24.62	1,013,791
30 Jul 24	24.18000 +0.19	24.34	23.79	23.83	1,145,830
29 Jul 24	23.99000 +0.40	24.40	23.90	24.30	980,355
26 Jul 24	23.59000 -0.26	23.91	23.52	23.91	825,976
25 Jul 24	23.85000 -0.67	24.39	23.78	24.34	1,109,256
24 Jul 24	24.52000 -0.73	25.43	24.52	25.43	1,486,268
23 Jul 24	25.25000 -0.30	25.45	25.00	25.10	1,124,384
22 Jul 24	25.55000 +1.59	25.65	24.32	24.33	2,524,347
19 Jul 24	23.96000 +0.38	24.03	23.68	23.77	1,609,463
18 Jul 24	23.58000 +0.17	23.81	23.16	23.80	1,763,862
17 Jul 24	23.41000 -0.39	23.86	23.18	23.74	896,839
16 Jul 24	23.80000 +0.22	23.88	23.56	23.71	678,838
15 Jul 24	23.58000 +0.04	23.85	23.36	23.52	891,258
12 Jul 24	23.54000 +0.18	23.68	23.23	23.57	1,474,988
11 Jul 24	23.36000 +0.02	23.38	22.79	23.00	1,830,190
10 Jul 24	23.34000 -0.16	23.59	23.30	23.45	1,234,452
09 Jul 24	23.50000 -0.30	23.82	23.43	23.56	983,831
08 Jul 24	23.80000 -0.56	24.23	23.71	24.22	1,736,057
05 Jul 24	24.36000 -0.84	24.99	24.29	24.89	1,158,699
03 Jul 24	25.20000 -0.11	25.59	25.20	25.33	647,260
02 Jul 24	25.31000 +0.35	25.33	24.92	25.15	1,100,529
01 Jul 24	24.96000 -0.80	25.15	24.58	25.13	2,205,927
28 Jun 24	25.76000 -0.51	26.53	25.64	26.44	1,252,908
27 Jun 24	26.27000 +0.17	26.48	26.12	26.29	772,956
26 Jun 24	26.10000 +0.41	26.17	25.52	25.67	1,054,469
25 Jun 24	25.69000 -0.35	25.88	25.46	25.75	1,356,423
24 Jun 24	26.04000 +0.35	26.16	25.78	25.89	947,969
21 Jun 24	25.69000 +0.35	25.91	25.49	25.89	1,819,104
20 Jun 24	25.34000 +0.66	25.84	25.06	25.22	1,734,495
18 Jun 24	24.68000 +0.73	24.69	24.32	24.38	1,308,216
17 Jun 24	23.95000 -0.09	24.30	23.64	24.22	1,583,977
14 Jun 24	24.04000 -1.72	24.58	24.04	24.33	1,694,250
13 Jun 24	25.76000 -0.71	26.05	25.49	25.96	1,338,575
12 Jun 24	26.47000 +0.55	26.49	26.00	26.12	751,319
11 Jun 24	25.92000 -0.82	26.08	25.31	25.75	1,738,804
10 Jun 24	26.74000 +0.49	26.75	26.44	26.53	665,162
07 Jun 24	26.25000 -0.58	26.62	26.08	26.49	1,169,743
06 Jun 24	26.83000 -0.62	27.23	26.66	27.23	998,985
05 Jun 24	27.45000 +0.57	27.49	26.84	26.84	1,145,149
04 Jun 24	26.88000 -1.07	27.63	26.76	27.30	2,312,617
03 Jun 24	27.95000 -0.37	28.00	27.54	28.00	1,375,202
31 May 24	28.32000 +0.36	28.83	28.25	28.81	2,521,664
30 May 24	27.96000 -0.76	28.82	27.76	28.54	2,425,586
29 May 24	28.72000 -0.49	29.09	28.56	29.00	1,686,639
28 May 24	29.21000 +0.66	29.39	28.77	29.36	1,699,811
24 May 24	28.55000 +0.59	28.83	28.35	28.40	1,286,140
23 May 24	27.96000 -0.04	28.55	27.88	28.31	1,275,523
22 May 24	28.00000 -0.91	28.68	27.72	28.38	1,611,119
21 May 24	28.91000 +0.81	29.05	28.43	28.43	1,673,183
20 May 24	28.10000 +0.62	28.27	27.48	27.48	1,010,998
17 May 24	27.48000 +0.16	27.63	27.02	27.41	753,341
16 May 24	27.32000 +0.19	27.55	27.19	27.23	1,451,289
15 May 24	27.13000 +0.37	27.17	26.54	26.63	1,446,673
14 May 24	26.76000 +0.19	26.77	26.30	26.46	1,096,873
13 May 24	26.57000 +0.38	26.61	26.30	26.54	1,182,531
10 May 24	26.19000 +0.46	26.74	26.16	26.66	1,682,369
09 May 24	25.73000 +0.43	25.83	25.36	25.36	1,374,909
08 May 24	25.30000 +0.43	25.39	24.76	24.79	2,428,015
07 May 24	24.87000 +0.24	24.91	24.45	24.51	924,895
06 May 24	24.63000 -0.11	24.95	24.51	24.81	1,378,506
03 May 24	24.74000 +0.17	24.88	24.44	24.85	1,144,136
02 May 24	24.57000 +1.18	24.70	23.82	23.86	1,851,156
01 May 24	23.39000 -0.10	23.74	23.19	23.44	917,030
30 Apr 24	23.49000 -0.21	24.11	23.44	24.00	1,415,801
29 Apr 24	23.70000 -0.10	23.72	23.43	23.72	976,827
26 Apr 24	23.80000 +0.36	23.90	23.33	23.50	1,344,991
25 Apr 24	23.44000 +0.72	23.45	22.72	22.87	1,384,911
24 Apr 24	22.72000 -0.69	23.37	22.52	23.31	3,835,592
23 Apr 24	23.41000 +0.52	23.51	22.70	22.77	896,525
22 Apr 24	22.89000 -0.21	22.98	22.62	22.73	1,086,250
19 Apr 24	23.10000 +0.23	23.42	22.95	23.16	1,296,223
18 Apr 24	22.87000 -1.17	23.70	22.77	23.67	2,603,121
17 Apr 24	24.04000 -0.31	24.62	23.80	24.26	1,257,302
16 Apr 24	24.35000 +0.19	24.37	23.72	24.15	1,436,423
15 Apr 24	24.16000 +0.08	24.55	23.85	24.18	1,877,226
12 Apr 24	24.08000 -0.38	25.14	24.02	24.98	2,091,879
11 Apr 24	24.46000 +1.36	24.68	23.99	24.39	2,464,679
10 Apr 24	23.10000 +0.04	23.29	22.87	22.90	1,317,493
09 Apr 24	23.06000 -0.43	23.86	23.01	23.86	1,353,079
08 Apr 24	23.49000 -0.43	23.76	23.35	23.67	1,042,743
05 Apr 24	23.92000 -0.35	24.36	23.77	24.28	1,086,618
04 Apr 24	24.27000 -0.17	24.49	24.09	24.30	1,520,423
03 Apr 24	24.44000 +0.82	24.44	23.76	23.80	2,099,356
02 Apr 24	23.62000 -0.31	23.67	23.39	23.58	1,465,191
01 Apr 24	23.93000 +0.55	24.12	23.40	23.45	1,751,529
28 Mar 24	23.38000 +0.10	23.49	23.23	23.27	1,093,182
27 Mar 24	23.28000 +0.48	23.29	22.75	22.77	1,406,074
26 Mar 24	22.80000 -0.23	22.92	22.50	22.73	1,791,142
25 Mar 24	23.03000 -0.01	23.46	22.99	23.16	1,326,763
22 Mar 24	23.04000 -0.40	23.25	22.95	23.22	1,564,040
21 Mar 24	23.44000 +0.80	23.55	23.07	23.09	2,995,663
20 Mar 24	22.64000 -0.59	22.71	22.25	22.71	2,031,578
19 Mar 24	23.23000 -0.46	23.80	23.16	23.59	1,510,943
18 Mar 24	23.69000 +0.04	23.72	23.07	23.65	2,660,127
15 Mar 24	23.65000 -0.32	23.93	23.31	23.80	3,109,445
14 Mar 24	23.97000 +0.63	23.98	22.88	23.02	2,885,925
13 Mar 24	23.34000 +0.66	23.62	22.86	22.96	1,893,384
12 Mar 24	22.68000 -0.02	22.87	22.53	22.69	1,446,491
11 Mar 24	22.70000 -0.50	23.10	22.64	23.04	1,240,707
08 Mar 24	23.20000 -0.30	23.40	23.10	23.20	992,981
07 Mar 24	23.50000 +0.19	23.60	23.24	23.41	1,360,402
06 Mar 24	23.31000 -0.04	23.79	23.23	23.50	1,868,323
05 Mar 24	23.35000 +0.79	23.69	23.10	23.40	2,733,605
04 Mar 24	22.56000 -0.02	23.00	22.44	22.79	2,838,883
01 Mar 24	22.58000 +0.05	23.20	22.34	22.85	2,754,499
29 Feb 24	22.53000 -0.21	23.04	22.23	22.43	2,470,016
28 Feb 24	22.74000 +0.42	22.90	22.53	22.54	2,000,749
27 Feb 24	22.32000 -0.85	22.61	22.26	22.53	1,650,724
26 Feb 24	23.17000 +0.28	23.23	22.85	22.96	1,445,453
23 Feb 24	22.89000 -0.18	23.01	22.55	22.90	1,746,075
22 Feb 24	23.07000 +0.06	23.08	22.60	23.02	2,154,912
21 Feb 24	23.01000 -0.53	23.72	22.88	23.40	1,914,358
20 Feb 24	23.54000 -0.61	24.30	23.50	24.10	2,842,877
16 Feb 24	24.15000 +0.23	24.53	24.12	24.35	2,482,696
15 Feb 24	23.92000 +0.71	23.96	23.16	23.25	2,668,100
14 Feb 24	23.21000 +0.38	23.67	22.97	23.37	3,208,172
13 Feb 24	22.83000 -0.28	23.26	22.65	23.16	1,868,626
12 Feb 24	23.11000 +0.84	23.27	22.84	22.97	2,312,794
09 Feb 24	22.27000 +0.19	22.39	21.95	22.19	1,951,208
08 Feb 24	22.08000 -0.25	22.40	21.92	22.28	1,483,928
07 Feb 24	22.33000 +0.85	22.46	21.45	21.61	2,803,227
06 Feb 24	21.48000 -0.24	22.05	21.40	21.83	1,977,313
05 Feb 24	21.72000 +0.29	21.89	21.35	21.75	2,196,501
02 Feb 24	21.43000 -0.61	21.95	21.32	21.87	2,338,389
01 Feb 24	22.04000 -0.65	23.26	21.25	23.05	6,380,433
31 Jan 24	22.69000 -0.21	22.95	22.43	22.89	2,101,890
30 Jan 24	22.90000 +0.63	22.91	22.42	22.42	2,568,347
29 Jan 24	22.27000 -0.47	22.72	22.07	22.65	1,999,916
26 Jan 24	22.74000 +0.97	22.78	21.68	21.75	2,555,283
25 Jan 24	21.77000 -0.06	21.94	21.42	21.89	2,529,417
24 Jan 24	21.83000 +0.67	22.05	21.63	21.81	2,191,045
23 Jan 24	21.16000 -0.40	21.29	20.82	20.93	2,362,408
22 Jan 24	21.56000 -0.68	22.06	21.48	22.00	2,089,431
19 Jan 24	22.24000 +0.14	22.50	21.90	22.18	2,139,659
18 Jan 24	22.10000 -0.39	22.49	21.80	22.41	2,136,654
17 Jan 24	22.49000 +0.22	22.67	22.09	22.18	1,833,955
16 Jan 24	22.27000 +0.13	23.14	22.11	22.97	3,121,817
12 Jan 24	22.14000 +0.73	23.00	22.05	22.31	4,164,081
11 Jan 24	21.41000 -0.40	21.55	20.93	21.23	2,748,606
10 Jan 24	21.81000 -0.10	22.22	21.62	22.22	1,911,145
09 Jan 24	21.91000 +0.13	22.23	21.55	22.23	2,614,340
08 Jan 24	21.78000 -0.46	21.87	21.47	21.75	2,784,925
05 Jan 24	22.24000 +1.31	22.47	21.14	21.28	4,578,032
04 Jan 24	20.93000 -0.19	21.83	20.92	21.42	3,490,887
03 Jan 24	21.12000 +0.96	21.17	20.38	20.45	2,869,446
02 Jan 24	20.16000 +0.11	20.52	20.08	20.40	2,286,196
29 Dec 23	20.05000 +0.08	20.17	19.79	20.17	1,918,774
28 Dec 23	19.97000 -0.18	20.22	19.91	20.16	1,811,746
27 Dec 23	20.15000 -0.52	20.50	20.13	20.38	2,202,216
26 Dec 23	20.67000 -0.80	21.25	20.41	21.17	2,649,417
22 Dec 23	21.47000 +0.61	21.53	21.18	21.28	2,245,972
21 Dec 23	20.86000 +0.57	20.92	20.50	20.55	2,233,033
20 Dec 23	20.29000 -0.37	20.95	20.23	20.90	2,640,866
19 Dec 23	20.66000 +0.07	20.82	20.33	20.50	2,391,249
18 Dec 23	20.59000 +0.50	21.51	20.39	21.50	5,344,879
15 Dec 23	20.09000 +1.23	20.46	19.19	19.66	7,845,581
14 Dec 23	18.86000 -0.04	19.28	18.71	19.18	4,886,529
13 Dec 23	18.90000 +0.34	18.93	18.34	18.56	2,700,897
12 Dec 23	18.56000 -0.41	18.83	18.44	18.61	2,410,754
11 Dec 23	18.97000 -0.37	19.01	18.70	19.01	2,333,571
08 Dec 23	19.34000 +0.06	19.43	19.14	19.35	1,379,765
07 Dec 23	19.28000 +0.09	19.50	18.98	19.46	3,051,216
06 Dec 23	19.19000 -0.06	19.72	18.99	19.38	3,144,850
05 Dec 23	19.25000 -0.43	19.64	19.17	19.64	3,096,009
04 Dec 23	19.68000 -0.43	20.21	19.59	20.10	2,828,654
01 Dec 23	20.11000 +0.23	20.56	20.04	20.06	3,412,300
30 Nov 23	19.88000 -1.30	20.25	19.31	19.52	7,625,904
29 Nov 23	21.18000 -0.45	21.47	20.85	21.14	3,377,039
28 Nov 23	21.63000 -0.58	22.18	21.63	22.11	2,086,833
27 Nov 23	22.21000 -0.34	22.49	22.00	22.38	2,195,855
24 Nov 23	22.55000 +0.62	22.79	22.37	22.50	1,680,018
22 Nov 23	21.93000 -0.20	22.07	21.55	21.65	2,257,152
21 Nov 23	22.13000 -0.06	22.14	21.80	22.09	1,804,197
20 Nov 23	22.19000 +0.37	22.47	22.10	22.29	2,196,398
17 Nov 23	21.82000 +0.50	22.09	21.38	21.39	2,361,800
16 Nov 23	21.32000 -0.45	21.54	21.05	21.50	2,310,237
15 Nov 23	21.77000 +0.27	22.09	21.63	21.99	2,026,902
14 Nov 23	21.50000 -0.11	21.55	20.86	21.38	2,354,163
13 Nov 23	21.61000 +0.16	21.76	21.42	21.61	1,359,103
10 Nov 23	21.45000 +0.18	21.58	21.24	21.47	1,194,614
09 Nov 23	21.27000 -0.13	21.83	21.23	21.54	2,289,361
08 Nov 23	21.40000 -0.40	21.75	21.17	21.75	3,533,309
07 Nov 23	21.80000 -0.48	22.03	21.27	21.86	4,983,971
06 Nov 23	22.28000 -0.39	22.95	22.17	22.95	2,659,291
03 Nov 23	22.67000 -0.10	22.75	22.07	22.29	2,571,680
02 Nov 23	22.77000 +0.04	22.88	22.30	22.64	2,911,085
01 Nov 23	22.73000 +0.48	22.93	22.32	22.35	2,700,634
31 Oct 23	22.25000 +0.40	22.49	21.86	22.00	2,271,673
30 Oct 23	21.85000 -0.42	22.44	21.64	22.26	2,350,648
27 Oct 23	22.27000 +0.85	22.43	21.69	21.82	2,678,924
26 Oct 23	21.42000 -0.13	21.64	21.02	21.40	2,241,638
25 Oct 23	21.55000 +0.10	21.60	21.33	21.45	2,412,299
24 Oct 23	21.45000 +0.50	21.50	20.96	21.04	3,382,236
23 Oct 23	20.95000 -0.12	21.20	20.66	20.80	2,527,265
20 Oct 23	21.07000 +0.37	21.13	20.64	20.89	3,135,531
19 Oct 23	20.70000 -0.26	20.84	20.44	20.73	3,157,855
18 Oct 23	20.96000 -0.27	21.24	20.83	21.14	1,975,593
17 Oct 23	21.23000 +0.21	21.44	21.08	21.24	2,710,033
16 Oct 23	21.02000 +0.41	21.09	20.63	20.80	3,068,700
13 Oct 23	20.61000 +0.22	21.04	20.52	20.61	3,555,292
12 Oct 23	20.39000 +0.20	20.57	20.09	20.35	2,834,804
11 Oct 23	20.19000 +0.50	20.21	19.48	19.60	3,077,203
10 Oct 23	19.69000 +0.43	19.85	19.54	19.77	4,095,663
09 Oct 23	19.26000 +0.99	19.50	18.73	18.99	5,554,144
06 Oct 23	18.27000 -0.42	18.52	17.49	17.60	5,119,448
05 Oct 23	18.69000 +1.33	18.80	17.39	17.42	9,084,310
04 Oct 23	17.36000 -0.66	17.66	17.02	17.66	2,749,415
03 Oct 23	18.02000 +0.07	18.08	17.64	17.98	2,844,086
02 Oct 23	17.95000 -0.83	18.70	17.90	18.60	3,724,861
29 Sep 23	18.78000 +0.16	18.84	18.42	18.65	4,329,808
28 Sep 23	18.62000 +0.30	18.67	17.81	18.05	3,133,266
27 Sep 23	18.32000 -0.04	18.69	18.18	18.49	2,147,020
26 Sep 23	18.36000 +0.05	18.74	18.16	18.21	2,654,019
25 Sep 23	18.31000 +0.31	18.42	17.75	17.88	2,344,744
22 Sep 23	18.00000 +0.13	18.42	17.91	17.99	2,504,598
21 Sep 23	17.87000 +0.52	17.92	17.41	17.74	2,997,730
20 Sep 23	17.35000 +0.43	17.57	16.95	16.95	2,714,346
19 Sep 23	16.92000 +0.06	17.22	16.76	17.13	2,332,750
18 Sep 23	16.86000 +0.52	17.05	16.41	16.48	4,465,228
15 Sep 23	16.34000 +0.35	16.42	16.03	16.09	2,387,593
14 Sep 23	15.99000 -0.72	16.46	15.94	16.08	3,138,927
13 Sep 23	16.71000 -0.09	17.00	16.60	16.79	3,957,468
12 Sep 23	16.80000 +0.09	16.98	16.69	16.73	2,670,949
11 Sep 23	16.71000 -0.49	17.10	16.64	17.05	1,889,944
08 Sep 23	17.20000 +0.72	17.22	16.56	16.60	2,763,751
07 Sep 23	16.48000 +0.03	16.65	16.30	16.50	2,658,297
06 Sep 23	16.45000 -0.12	16.78	16.45	16.67	2,179,105
05 Sep 23	16.57000 -0.91	16.80	16.30	16.75	4,420,212
01 Sep 23	17.48000 -0.14	17.70	17.36	17.67	1,991,120
31 Aug 23	17.62000 -0.56	18.03	17.50	18.00	2,135,770
30 Aug 23	18.18000 -0.32	18.39	18.10	18.33	1,662,018
29 Aug 23	18.50000 +0.36	18.68	18.24	18.28	2,163,539
28 Aug 23	18.14000 -0.24	18.75	17.93	18.59	2,258,539
25 Aug 23	18.38000 +0.39	18.60	17.91	18.52	3,131,208
24 Aug 23	17.99000 +0.18	18.51	17.81	18.12	3,589,120
23 Aug 23	17.81000 -0.11	17.88	17.02	17.40	2,896,382
22 Aug 23	17.92000 -0.11	18.18	17.89	17.97	1,535,666
21 Aug 23	18.03000 -0.04	18.12	17.82	18.03	1,688,643
18 Aug 23	18.07000 -0.01	18.16	17.35	17.52	1,917,422
17 Aug 23	18.08000 +0.30	18.32	17.95	18.17	2,019,659
16 Aug 23	17.78000 +0.07	18.10	17.72	17.74	2,518,796
15 Aug 23	17.71000 +0.05	17.82	17.47	17.50	1,591,178
14 Aug 23	17.66000 +0.11	17.67	17.40	17.52	1,412,878
11 Aug 23	17.55000 -0.07	17.75	17.51	17.64	1,004,060
10 Aug 23	17.62000 +0.08	17.94	17.52	17.77	1,666,325
09 Aug 23	17.54000 +0.26	17.78	17.48	17.50	2,019,827
08 Aug 23	17.28000 +0.02	17.40	16.86	16.92	1,733,079
07 Aug 23	17.26000 +0.02	17.42	17.11	17.42	1,409,944
04 Aug 23	17.24000 +0.03	17.54	17.21	17.48	1,546,196
03 Aug 23	17.21000 +0.72	17.34	16.86	16.97	2,144,698
02 Aug 23	16.49000 -0.21	16.59	16.16	16.48	2,174,084
01 Aug 23	16.70000 -0.23	16.88	16.56	16.84	1,583,953
31 Jul 23	16.93000 +0.85	17.03	16.54	16.73	3,131,314
28 Jul 23	16.08000 +0.54	16.12	15.49	15.57	1,632,979
27 Jul 23	15.54000 -0.02	15.75	15.40	15.50	1,220,305
26 Jul 23	15.56000 -0.13	15.61	15.31	15.43	1,255,419
25 Jul 23	15.69000 +0.69	15.82	15.34	15.40	2,732,936
24 Jul 23	15.00000 +0.19	15.04	14.84	14.88	2,187,269
21 Jul 23	14.81000 -0.15	15.03	14.67	15.01	1,599,774
20 Jul 23	14.96000 -0.04	15.08	14.79	15.02	1,572,586
19 Jul 23	15.00000 -0.12	15.20	14.92	15.15	1,393,227
18 Jul 23	15.12000 -0.03	15.22	15.04	15.15	1,532,971
17 Jul 23	15.15000 -0.11	15.20	14.97	15.07	1,391,228
14 Jul 23	15.26000 -0.65	15.76	15.22	15.70	1,889,804
13 Jul 23	15.91000 +0.19	15.92	15.61	15.75	1,737,939
12 Jul 23	15.72000 +0.02	15.84	15.57	15.80	1,682,203
11 Jul 23	15.70000 +0.61	15.74	15.29	15.47	2,566,760
10 Jul 23	15.09000 -0.25	15.45	15.03	15.30	1,917,803
07 Jul 23	15.34000 +0.58	15.49	14.98	15.07	2,365,950
06 Jul 23	14.76000 -0.33	15.06	14.59	14.88	2,722,310
05 Jul 23	15.09000 +0.49	15.44	14.61	14.72	2,880,070
03 Jul 23	14.60000 +0.07	15.05	14.57	14.68	1,981,700
30 Jun 23	14.53000 +0.61	14.69	14.30	14.48	3,814,787
29 Jun 23	13.92000 +0.19	14.13	13.86	14.00	3,920,066
28 Jun 23	13.73000 +0.37	13.77	13.42	13.62	2,593,620
27 Jun 23	13.36000 -0.36	13.73	13.35	13.59	3,172,279
26 Jun 23	13.72000 -0.63	14.14	13.72	14.12	3,166,144
23 Jun 23	14.35000 -0.52	14.60	14.30	14.38	18,620,438
22 Jun 23	14.87000 -0.32	15.08	14.68	15.08	3,180,357
21 Jun 23	15.19000 +0.16	15.40	15.14	15.14	2,667,160
20 Jun 23	15.03000 -0.21	15.06	14.67	15.03	2,808,620
16 Jun 23	15.24000 -0.13	15.54	15.21	15.48	3,282,744
15 Jun 23	15.37000 -0.37	15.50	15.07	15.32	3,864,065
14 Jun 23	15.74000 +0.69	15.87	15.27	15.29	6,127,114
13 Jun 23	15.05000 +0.39	15.52	14.91	15.46	5,308,563
12 Jun 23	14.66000 -0.01	14.99	14.52	14.90	4,430,304
09 Jun 23	14.67000 +0.44	15.02	14.46	14.55	3,701,840
08 Jun 23	14.23000 +0.24	14.63	13.94	14.07	4,984,204
07 Jun 23	13.99000 +0.14	14.32	13.81	14.20	3,017,831
06 Jun 23	13.85000 +0.16	13.88	13.41	13.49	4,971,326
05 Jun 23	13.69000 -1.08	14.32	13.69	14.28	5,563,500
02 Jun 23	14.77000 +0.21	15.27	14.55	15.11	4,410,387
01 Jun 23	14.56000 +0.43	15.60	14.54	15.03	6,585,840
31 May 23	14.13000 -0.90	14.40	13.70	14.20	8,078,661
30 May 23	15.03000 -0.11	15.13	14.72	14.91	3,211,502
26 May 23	15.14000 +0.79	15.24	14.75	15.00	3,379,736
25 May 23	14.35000 +0.06	14.52	14.31	14.49	2,590,553
24 May 23	14.29000 -0.07	14.38	14.08	14.30	2,097,800
23 May 23	14.36000 -0.18	14.64	14.33	14.56	2,480,089
22 May 23	14.54000 -0.24	14.95	14.49	14.79	3,107,508
19 May 23	14.78000 +0.29	14.98	14.58	14.78	2,725,294
18 May 23	14.49000 -0.16	14.59	14.15	14.52	3,147,103
17 May 23	14.65000 -0.16	14.88	14.56	14.72	1,787,544
16 May 23	14.81000 -0.02	15.25	14.78	14.98	2,263,660
15 May 23	14.83000 +0.02	15.08	14.72	14.98	1,806,333
12 May 23	14.81000 -0.27	15.49	14.59	15.28	2,143,852
11 May 23	15.08000 +0.16	15.30	14.85	15.05	3,058,195
10 May 23	14.92000 +0.37	15.06	14.55	14.83	2,077,561
09 May 23	14.55000 +0.11	14.62	14.09	14.23	2,369,424
08 May 23	14.44000 -0.66	14.55	14.13	14.54	3,672,228
05 May 23	15.10000 +0.36	15.33	14.80	14.89	2,254,299
04 May 23	14.74000 -0.15	14.79	14.42	14.61	2,742,125
03 May 23	14.89000 -0.37	15.14	14.69	15.06	2,075,682
02 May 23	15.26000 -0.33	15.57	15.01	15.52	2,666,723
01 May 23	15.59000 +0.12	15.60	15.22	15.52	1,873,185
28 Apr 23	15.47000 +0.06	15.57	15.02	15.26	1,702,815
27 Apr 23	15.41000 +0.20	15.50	15.20	15.29	1,981,405
26 Apr 23	15.21000 -0.61	15.94	15.16	15.87	2,098,655
25 Apr 23	15.82000 -0.65	16.16	15.70	16.16	2,024,751
24 Apr 23	16.47000 +1.06	16.83	15.72	15.72	3,390,652
21 Apr 23	15.41000 -0.56	15.63	15.27	15.43	2,074,023
20 Apr 23	15.97000 -0.68	16.32	15.85	16.29	1,616,985
19 Apr 23	16.65000 -0.43	16.86	16.32	16.79	2,120,472
18 Apr 23	17.08000 +0.41	17.22	16.67	16.77	2,150,012
17 Apr 23	16.67000 +0.65	16.76	16.14	16.14	2,327,399
14 Apr 23	16.02000 +0.36	16.09	15.73	16.09	1,926,654
13 Apr 23	15.66000 +0.51	16.09	15.61	15.72	2,578,644
12 Apr 23	15.15000 +0.07	15.20	14.96	15.02	1,352,202
11 Apr 23	15.08000 +0.12	15.12	14.69	14.78	2,276,754
10 Apr 23	14.96000 +0.05	15.26	14.90	15.07	1,570,576
06 Apr 23	14.91000 -0.53	15.41	14.84	15.40	1,832,901
05 Apr 23	15.44000 +0.48	15.46	14.72	14.94	3,230,466
04 Apr 23	14.96000 +0.05	15.12	14.75	14.94	3,151,344
03 Apr 23	14.91000 -1.65	15.74	14.76	15.63	6,468,827
31 Mar 23	16.56000 +0.24	16.58	16.20	16.20	1,566,585
30 Mar 23	16.32000 -0.12	16.58	16.15	16.53	1,931,183
29 Mar 23	16.44000 -0.31	16.77	16.27	16.69	1,771,441
28 Mar 23	16.75000 +0.07	16.88	16.64	16.72	1,743,513
27 Mar 23	16.68000 +0.37	16.78	16.24	16.39	2,129,361
24 Mar 23	16.31000 -0.41	16.53	16.01	16.40	3,737,597
23 Mar 23	16.72000 -0.30	17.78	16.61	17.23	3,174,527
22 Mar 23	17.02000 -0.46	17.52	16.91	17.26	2,933,231
21 Mar 23	17.48000 +0.84	17.75	17.27	17.40	3,060,270
20 Mar 23	16.64000 +0.74	16.84	16.14	16.23	3,244,474
17 Mar 23	15.90000 +0.08	16.48	15.78	16.33	5,291,938
16 Mar 23	15.82000 -0.33	16.13	15.63	15.89	3,432,696
15 Mar 23	16.15000 -1.69	16.28	15.67	15.96	6,367,449
14 Mar 23	17.84000 +0.28	18.39	17.69	17.99	3,141,878
13 Mar 23	17.56000 -0.37	17.77	17.06	17.30	3,333,274
10 Mar 23	17.93000 -0.29	18.53	17.87	18.37	3,352,249
09 Mar 23	18.22000 -0.36	19.28	18.19	18.93	3,018,403
08 Mar 23	18.58000 +0.41	18.98	18.30	18.79	2,533,398
07 Mar 23	18.17000 -0.04	18.29	17.79	18.22	3,378,630
06 Mar 23	18.21000 -0.77	18.58	18.11	18.55	2,884,931
03 Mar 23	18.98000 +0.68	18.98	18.58	18.71	2,302,087
02 Mar 23	18.30000 -0.22	18.41	17.95	18.31	4,022,622
01 Mar 23	18.52000 -0.36	19.29	18.41	19.13	4,039,543
28 Feb 23	18.88000 +0.33	18.95	18.16	18.71	5,529,991
27 Feb 23	18.55000 +0.51	18.83	18.16	18.27	4,304,629
24 Feb 23	18.04000 +0.09	18.30	17.67	17.71	2,875,384
23 Feb 23	17.95000 +0.93	18.09	17.37	17.43	3,093,776
22 Feb 23	17.02000 -0.16	17.21	16.84	17.19	2,639,038
21 Feb 23	17.18000 +0.01	17.96	17.03	17.43	3,366,724
17 Feb 23	17.17000 -0.19	17.46	17.00	17.40	2,085,193
16 Feb 23	17.36000 -0.13	17.67	16.94	17.50	2,647,596
15 Feb 23	17.49000 +0.15	17.65	16.77	16.98	2,644,157
14 Feb 23	17.34000 +0.26	17.66	16.69	16.75	3,305,714
13 Feb 23	17.08000 +0.88	17.24	16.36	16.44	3,241,561
10 Feb 23	16.20000 -0.28	16.55	15.77	16.55	2,846,568
09 Feb 23	16.48000 +1.08	16.71	15.80	15.81	5,458,074
08 Feb 23	15.40000 -0.05	15.62	15.27	15.44	2,167,855
07 Feb 23	15.45000 +0.17	15.72	14.95	15.37	4,061,730
06 Feb 23	15.28000 +0.70	15.39	14.58	14.59	4,101,792
03 Feb 23	14.58000 +0.06	14.86	14.45	14.54	2,230,435
02 Feb 23	14.52000 +0.04	14.74	14.23	14.53	3,334,051
01 Feb 23	14.48000 +0.65	14.65	14.20	14.20	3,970,895
31 Jan 23	13.83000 +0.22	14.06	13.47	13.58	2,120,530
30 Jan 23	13.61000 -0.33	14.08	13.59	13.80	2,656,615
27 Jan 23	13.94000 +0.57	14.00	13.45	13.49	3,012,004
26 Jan 23	13.37000 -0.03	13.58	13.15	13.52	1,930,198
25 Jan 23	13.40000 -0.30	13.47	13.15	13.35	2,661,662
24 Jan 23	13.70000 -0.15	13.95	13.55	13.95	2,437,038
23 Jan 23	13.85000 -0.21	14.02	13.80	13.98	2,424,404
20 Jan 23	14.06000 +0.46	14.13	13.81	14.08	2,571,601
19 Jan 23	13.60000 +0.01	13.87	13.49	13.84	3,210,420
18 Jan 23	13.59000 -0.54	14.13	13.59	14.01	5,228,163
17 Jan 23	14.13000 +0.01	14.29	14.01	14.13	4,124,241
13 Jan 23	14.12000 +0.28	14.19	13.45	13.60	4,652,949
12 Jan 23	13.84000 +0.71	13.88	13.24	13.29	6,845,170
11 Jan 23	13.13000 -1.11	14.02	13.10	13.77	13,387,222
10 Jan 23	14.24000 +2.91	14.60	13.15	14.05	33,598,708
09 Jan 23	11.33000 +0.20	11.57	11.24	11.33	7,021,508
06 Jan 23	11.13000 +0.05	11.35	11.10	11.30	3,471,716
05 Jan 23	11.08000 +0.40	11.13	10.87	10.90	6,148,156
04 Jan 23	10.68000 -0.87	11.30	10.55	11.15	10,278,458
03 Jan 23	11.55000 -0.59	12.03	11.48	11.99	4,039,717
30 Dec 22	12.14000 +0.08	12.18	11.86	11.89	4,143,580
29 Dec 22	12.06000 +0.14	12.19	11.90	12.00	3,568,163
28 Dec 22	11.92000 -0.56	12.37	11.90	12.33	3,168,897
27 Dec 22	12.48000 -0.01	12.52	12.31	12.48	1,886,450
23 Dec 22	12.49000 +0.09	12.54	12.17	12.47	3,960,701
22 Dec 22	12.40000 -0.39	12.79	12.24	12.73	3,664,997
21 Dec 22	12.79000 -0.31	13.23	12.76	13.22	3,749,862
20 Dec 22	13.10000 +0.20	13.31	12.84	12.93	4,924,242
19 Dec 22	12.90000 -0.63	13.51	12.82	13.49	3,050,975
16 Dec 22	13.53000 -0.30	13.70	13.32	13.64	4,171,153
15 Dec 22	13.83000 +0.27	14.11	13.51	13.58	5,883,693
14 Dec 22	13.56000 -0.42	14.18	13.31	14.09	6,039,702
13 Dec 22	13.98000 -0.25	14.29	13.85	14.27	7,591,190
12 Dec 22	14.23000 +1.40	14.33	13.67	13.73	6,163,710
09 Dec 22	12.83000 -0.19	13.11	12.77	12.97	5,146,332
08 Dec 22	13.02000 +0.71	13.33	12.64	12.75	14,269,240
07 Dec 22	12.31000 -0.82	13.04	12.10	13.00	6,536,215
06 Dec 22	13.13000 -0.79	13.90	13.02	13.79	3,482,702
05 Dec 22	13.92000 -0.50	14.85	13.87	14.64	5,456,459
02 Dec 22	14.42000 +0.73	14.52	13.45	13.62	5,150,606
01 Dec 22	13.69000 -0.14	13.84	13.45	13.66	4,343,754
30 Nov 22	13.83000 +0.89	13.84	13.34	13.49	7,384,319
29 Nov 22	12.94000 -0.03	13.39	12.87	13.13	6,281,146
28 Nov 22	12.97000 -0.79	13.41	12.92	13.41	5,227,951
25 Nov 22	13.76000 -0.08	13.84	13.16	13.45	2,788,111
23 Nov 22	13.84000 -0.34	14.50	13.81	14.18	3,123,092
22 Nov 22	14.18000 -0.25	14.57	14.06	14.51	3,683,493
21 Nov 22	14.43000 +0.13	14.74	14.03	14.53	4,686,249
18 Nov 22	14.30000 -0.06	14.39	13.96	14.02	3,498,511
17 Nov 22	14.36000 +0.32	14.56	13.76	13.81	3,953,271
16 Nov 22	14.04000 -0.13	14.41	14.02	14.21	2,755,023
15 Nov 22	14.17000 +0.62	14.33	13.51	13.87	3,858,950
14 Nov 22	13.55000 +0.15	13.84	13.53	13.58	2,954,717
11 Nov 22	13.40000 +0.22	13.74	13.07	13.49	2,734,863
10 Nov 22	13.18000 -0.15	13.55	12.96	13.51	3,967,118
09 Nov 22	13.33000 -0.65	14.11	13.29	13.96	5,260,067
08 Nov 22	13.98000 +0.38	14.08	13.47	13.53	3,810,545
07 Nov 22	13.60000 -0.07	13.89	13.52	13.77	3,149,474
04 Nov 22	13.67000 +0.52	13.84	13.31	13.63	3,552,549
03 Nov 22	13.15000 +0.02	13.39	12.96	13.06	3,994,824
02 Nov 22	13.13000 -0.09	13.63	13.06	13.27	3,676,149
01 Nov 22	13.22000 +0.66	13.40	12.90	12.94	3,627,223
31 Oct 22	12.56000 +0.09	12.60	12.13	12.29	2,780,588
28 Oct 22	12.47000 -0.31	12.79	12.33	12.76	2,232,587
27 Oct 22	12.78000 -0.12	13.07	12.70	12.96	2,147,079
26 Oct 22	12.90000 +0.11	13.10	12.84	12.90	2,072,367
25 Oct 22	12.79000 +0.07	12.81	12.48	12.58	2,343,534
24 Oct 22	12.72000 +0.28	12.85	12.54	12.84	2,630,982
21 Oct 22	12.44000 +0.28	12.45	11.99	12.12	2,434,493
20 Oct 22	12.16000 -0.29	12.50	12.06	12.47	3,202,427
19 Oct 22	12.45000 -0.34	12.49	12.04	12.44	4,344,036
18 Oct 22	12.79000 +0.30	12.94	12.61	12.78	4,714,257
17 Oct 22	12.49000 +0.57	12.52	11.97	12.12	4,356,706
14 Oct 22	11.92000 +0.56	11.96	11.45	11.55	3,591,673
13 Oct 22	11.36000 +0.55	11.40	10.64	10.67	4,836,409
12 Oct 22	10.81000 +0.27	10.90	10.35	10.54	2,553,527
11 Oct 22	10.54000 -0.30	10.74	10.32	10.64	2,791,483
10 Oct 22	10.84000 -0.05	11.17	10.83	10.96	2,483,640
07 Oct 22	10.89000 +0.11	11.07	10.63	10.75	2,424,456
06 Oct 22	10.78000 +0.45	11.03	10.46	10.56	4,381,413
05 Oct 22	10.33000 -0.32	10.46	10.10	10.27	4,323,859
04 Oct 22	10.65000 -0.18	10.85	10.53	10.82	3,635,844
03 Oct 22	10.83000 -0.10	10.95	10.56	10.86	4,235,039
30 Sep 22	10.93000 +0.10	11.26	10.92	11.07	2,573,633
29 Sep 22	10.83000 -0.82	11.53	10.58	11.41	4,692,343
28 Sep 22	11.65000 -0.08	11.72	11.16	11.45	3,808,563
27 Sep 22	11.73000 -0.19	12.05	11.54	11.95	4,188,245
26 Sep 22	11.92000 -0.19	12.40	11.81	11.91	3,345,502
23 Sep 22	12.11000 -0.79	12.37	11.79	12.36	5,755,124
22 Sep 22	12.90000 -0.26	13.53	12.82	13.16	2,098,740
21 Sep 22	13.16000 -0.30	13.51	13.10	13.48	2,980,557
20 Sep 22	13.46000 -0.28	13.63	13.20	13.47	4,437,306
19 Sep 22	13.74000 +0.95	13.85	12.26	12.27	7,117,113
16 Sep 22	12.79000 -0.11	12.84	12.35	12.75	2,502,395
15 Sep 22	12.90000 -0.37	13.00	12.68	12.85	2,341,730
14 Sep 22	13.27000 +0.68	13.49	12.89	12.89	4,311,386
13 Sep 22	12.59000 -0.33	12.84	12.55	12.64	3,211,311
12 Sep 22	12.92000 +0.14	12.92	12.53	12.76	2,511,042
09 Sep 22	12.78000 +0.60	13.04	12.55	12.56	3,362,124
08 Sep 22	12.18000 +0.13	12.30	11.67	11.90	4,325,365
07 Sep 22	12.05000 -0.94	12.41	11.99	12.24	5,055,670
06 Sep 22	12.99000 +1.07	13.04	12.05	12.10	9,013,940
02 Sep 22	11.92000 +0.26	12.01	11.73	11.91	3,299,852
01 Sep 22	11.66000 -0.20	11.88	11.55	11.72	2,900,185
31 Aug 22	11.86000 +0.02	11.93	11.38	11.50	3,092,010
30 Aug 22	11.84000 -0.59	12.05	11.55	12.00	5,980,838
29 Aug 22	12.43000 +0.54	12.55	11.86	11.93	3,843,870
26 Aug 22	11.89000 +0.13	11.96	11.53	11.85	3,834,165
25 Aug 22	11.76000 -0.24	12.35	11.67	12.25	3,586,404
24 Aug 22	12.00000 +0.39	12.19	11.81	11.96	2,823,652
23 Aug 22	11.61000 -0.15	11.91	11.55	11.78	2,048,835
22 Aug 22	11.76000 +0.03	12.10	11.75	11.78	2,964,972
19 Aug 22	11.73000 -0.28	11.96	11.72	11.84	1,820,302
18 Aug 22	12.01000 -0.21	12.14	11.83	12.02	3,079,714
17 Aug 22	12.22000 +0.78	12.57	11.58	11.58	4,904,558
16 Aug 22	11.44000 +0.19	11.52	11.22	11.37	2,577,305
15 Aug 22	11.25000 -0.13	11.32	10.83	11.04	2,157,975
12 Aug 22	11.38000 -0.07	11.48	11.23	11.38	1,279,255
11 Aug 22	11.45000 +0.52	11.61	11.28	11.30	2,969,580
10 Aug 22	10.93000 -0.21	11.10	10.81	11.04	1,547,936
09 Aug 22	11.14000 +0.28	11.20	10.95	10.97	2,540,461
08 Aug 22	10.86000 +0.37	10.97	10.48	10.55	2,728,712
05 Aug 22	10.49000 +0.25	10.64	10.04	10.04	2,769,037
04 Aug 22	10.24000 -0.07	10.41	10.00	10.09	3,728,851
03 Aug 22	10.31000 -0.04	10.49	10.16	10.40	1,793,832
02 Aug 22	10.35000 +0.24	10.55	10.22	10.43	2,476,900
01 Aug 22	10.11000 +0.52	10.28	9.80	9.82	3,902,796
29 Jul 22	9.59000 +0.11	9.63	9.39	9.48	2,153,685
28 Jul 22	9.48000 -0.45	9.82	9.35	9.82	2,645,028
27 Jul 22	9.93000 +0.59	9.95	9.47	9.49	3,985,672
26 Jul 22	9.34000 -0.05	9.52	9.24	9.51	2,457,618
25 Jul 22	9.39000 +0.22	9.48	9.12	9.24	2,464,153
22 Jul 22	9.17000 -0.31	9.47	9.11	9.45	2,116,121
21 Jul 22	9.48000 +0.05	9.49	9.13	9.26	2,777,172
20 Jul 22	9.43000 -0.07	9.45	9.23	9.35	2,938,524
19 Jul 22	9.50000 +0.27	9.50	9.09	9.13	1,930,370
18 Jul 22	9.23000 +0.34	9.34	9.03	9.04	1,743,039
15 Jul 22	8.89000 +0.40	8.89	8.46	8.70	2,416,940
14 Jul 22	8.49000 -0.06	8.52	8.23	8.37	2,414,060
13 Jul 22	8.55000 +0.33	8.65	8.24	8.31	3,173,055
12 Jul 22	8.22000 +0.13	8.32	8.02	8.10	3,130,703
11 Jul 22	8.09000 -0.25	8.27	7.99	8.23	2,472,674
08 Jul 22	8.34000 -0.03	8.48	8.19	8.41	1,614,283
07 Jul 22	8.37000 +0.20	8.70	8.27	8.27	2,792,681
06 Jul 22	8.17000 -0.67	8.48	7.51	8.42	7,939,586
05 Jul 22	8.84000 -0.18	8.84	8.61	8.77	3,481,142
01 Jul 22	9.02000 +0.16	9.08	8.56	8.68	4,156,331
30 Jun 22	8.86000 -0.27	9.06	8.80	8.97	2,220,333
29 Jun 22	9.13000 -0.24	9.57	9.10	9.52	1,861,331
28 Jun 22	9.37000 -0.09	9.54	9.21	9.46	1,685,013
27 Jun 22	9.46000 +0.48	9.51	9.20	9.27	2,961,790
24 Jun 22	8.98000 +0.36	9.16	8.69	8.81	2,774,698
23 Jun 22	8.62000 -0.10	8.93	8.43	8.83	2,275,689
22 Jun 22	8.72000 -0.32	9.00	8.64	8.86	2,051,525
21 Jun 22	9.04000 +0.70	9.20	8.65	8.72	3,792,771
17 Jun 22	8.34000 -0.20	8.80	8.31	8.66	2,947,972
16 Jun 22	8.54000 -0.31	8.78	8.45	8.59	2,415,772
15 Jun 22	8.85000 +0.11	8.96	8.64	8.76	2,304,394
14 Jun 22	8.74000 -0.03	8.99	8.70	8.70	2,265,787
13 Jun 22	8.77000 -0.55	9.07	8.65	8.99	3,178,544
10 Jun 22	9.32000 +0.03	9.46	8.98	8.98	3,638,776
09 Jun 22	9.29000 -0.73	9.62	9.29	9.53	2,821,753
08 Jun 22	10.02000 -0.38	10.10	9.77	10.04	2,735,261
07 Jun 22	10.40000 +0.02	10.50	9.90	10.00	3,604,344
06 Jun 22	10.38000 -0.02	10.53	10.14	10.40	2,636,855
03 Jun 22	10.40000 +0.21	10.40	10.01	10.13	1,917,437
02 Jun 22	10.19000 +0.07	10.57	10.07	10.38	3,738,886
01 Jun 22	10.12000 +0.44	10.15	9.63	9.70	4,018,474
31 May 22	9.68000 -1.75	10.07	9.54	9.94	6,181,689
27 May 22	11.43000 +0.58	11.57	10.80	10.93	3,889,701
26 May 22	10.85000 +0.35	11.00	10.48	10.50	3,658,471
25 May 22	10.50000 +0.91	10.50	9.67	9.69	5,219,093
24 May 22	9.59000 +0.59	9.63	9.07	9.18	4,121,608
23 May 22	9.00000 +0.26	9.09	8.64	8.81	2,298,058
20 May 22	8.74000 -0.11	8.91	8.59	8.83	2,002,475
19 May 22	8.85000 +0.25	8.99	8.59	8.65	2,369,579
18 May 22	8.60000 +0.38	8.81	8.48	8.57	3,335,232
17 May 22	8.22000 -0.36	8.67	8.19	8.66	2,044,376
16 May 22	8.58000 +0.59	8.64	8.20	8.25	2,435,387
13 May 22	7.99000 +0.33	8.10	7.83	7.85	1,898,333
12 May 22	7.66000 -0.20	7.78	7.48	7.78	2,503,616
11 May 22	7.86000 -0.05	8.23	7.85	8.06	2,148,117
10 May 22	7.91000 +0.29	8.00	7.63	7.79	1,960,797
09 May 22	7.62000 -1.14	8.44	7.54	8.44	3,076,533
06 May 22	8.76000 +0.15	8.91	8.57	8.89	2,175,371
05 May 22	8.61000 -0.18	8.98	8.44	8.92	1,708,890
04 May 22	8.79000 +0.34	8.93	8.51	8.86	2,376,844
03 May 22	8.45000 +0.23	8.65	8.34	8.39	2,083,935
02 May 22	8.22000 -0.11	8.40	8.09	8.29	2,419,765
29 Apr 22	8.33000 -0.22	8.58	8.28	8.51	1,935,885
28 Apr 22	8.55000 +0.06	8.60	8.24	8.48	2,526,730
27 Apr 22	8.49000 +0.19	8.54	8.21	8.32	2,705,297
26 Apr 22	8.30000 +0.05	8.46	8.08	8.17	1,929,722
25 Apr 22	8.25000 -0.36	8.36	8.05	8.31	2,782,417
22 Apr 22	8.61000 -0.01	8.94	8.53	8.75	2,051,934
21 Apr 22	8.62000 -0.26	9.12	8.59	8.97	1,629,151
20 Apr 22	8.88000 -0.10	9.00	8.70	9.00	2,229,006
19 Apr 22	8.98000 -0.36	9.21	8.95	9.21	2,155,109
18 Apr 22	9.34000 -0.12	9.59	9.16	9.59	1,275,747
14 Apr 22	9.46000 +0.10	9.52	9.26	9.33	1,572,408
13 Apr 22	9.36000 +0.07	9.44	9.16	9.32	2,077,943
12 Apr 22	9.29000 -0.09	9.51	9.23	9.50	2,734,775
11 Apr 22	9.38000 -0.43	9.71	9.31	9.67	3,218,513
08 Apr 22	9.81000 +1.08	9.84	9.12	9.17	6,299,772
07 Apr 22	8.73000 -0.72	9.12	8.38	9.01	7,630,248
06 Apr 22	9.45000 +0.17	9.88	9.35	9.62	3,076,135
05 Apr 22	9.28000 -0.18	9.67	9.21	9.42	2,993,130
04 Apr 22	9.46000 +0.28	9.59	9.27	9.29	3,316,832
01 Apr 22	9.18000 +0.38	9.27	9.02	9.04	2,899,774
31 Mar 22	8.80000 +0.04	8.93	8.71	8.71	1,769,989
30 Mar 22	8.76000 +0.41	8.88	8.52	8.54	2,452,173
29 Mar 22	8.35000 -0.09	8.44	7.94	8.20	3,326,997
28 Mar 22	8.44000 -0.28	8.68	8.36	8.68	2,021,712
25 Mar 22	8.72000 +0.45	8.74	8.19	8.20	2,642,488
24 Mar 22	8.27000 -0.25	8.55	8.19	8.55	2,222,956
23 Mar 22	8.52000 +0.01	8.60	8.44	8.47	1,967,607
22 Mar 22	8.51000 -0.01	8.57	8.42	8.48	1,370,475
21 Mar 22	8.52000 -0.16	8.64	8.30	8.32	2,121,457
18 Mar 22	8.68000 +0.07	8.70	8.46	8.61	2,145,584
17 Mar 22	8.61000 +0.16	8.72	8.53	8.59	1,380,122
16 Mar 22	8.45000 +0.24	8.60	8.31	8.44	2,406,169
15 Mar 22	8.21000 +0.17	8.31	7.97	8.09	2,576,546
14 Mar 22	8.04000 -0.24	8.28	7.96	8.26	2,047,915
11 Mar 22	8.28000 -0.43	8.66	8.28	8.59	2,181,682
10 Mar 22	8.71000 -0.09	8.94	8.65	8.71	3,114,059
09 Mar 22	8.80000 -0.59	9.04	8.73	9.02	3,653,545
08 Mar 22	9.39000 -0.94	9.80	9.19	9.75	4,717,384
07 Mar 22	10.33000 +0.89	10.43	9.24	9.27	8,509,037
04 Mar 22	9.44000 +0.32	9.46	8.98	8.99	3,224,481
03 Mar 22	9.12000 -0.04	9.25	8.90	9.23	4,180,664
02 Mar 22	9.16000 -0.37	9.24	8.92	9.21	3,389,212
01 Mar 22	9.53000 +0.12	9.94	9.37	9.80	5,580,133
28 Feb 22	9.41000 +0.35	9.56	9.20	9.45	3,925,975
25 Feb 22	9.06000 +0.08	9.11	8.74	8.81	4,126,095
24 Feb 22	8.98000 +0.47	8.98	8.34	8.46	4,904,988
23 Feb 22	8.51000 +0.05	8.77	8.37	8.37	3,010,042
22 Feb 22	8.46000 +0.40	8.49	8.21	8.31	2,968,073
18 Feb 22	8.06000 -0.17	8.31	7.99	8.20	2,486,629
17 Feb 22	8.23000 +0.53	8.39	7.82	7.85	4,460,099
16 Feb 22	7.70000 +0.11	7.71	7.53	7.56	2,043,059
15 Feb 22	7.59000 +0.07	7.63	7.43	7.49	1,532,608
14 Feb 22	7.52000 -0.09	7.63	7.38	7.54	1,967,392
11 Feb 22	7.61000 +0.23	7.74	7.39	7.39	2,457,769
10 Feb 22	7.38000 +0.17	7.54	7.21	7.23	2,234,757
09 Feb 22	7.21000 +0.11	7.24	7.03	7.04	1,903,952
08 Feb 22	7.10000 -0.02	7.18	7.01	7.09	1,735,423
07 Feb 22	7.12000 +0.20	7.18	6.90	6.90	1,922,465
04 Feb 22	6.92000 +0.30	6.96	6.68	6.75	1,881,980
03 Feb 22	6.62000 -0.27	6.76	6.61	6.70	1,411,050
02 Feb 22	6.89000 +0.09	7.08	6.80	7.00	1,765,339
01 Feb 22	6.80000 +0.23	6.87	6.55	6.57	1,517,898
31 Jan 22	6.57000 -0.06	6.62	6.40	6.50	1,424,927
28 Jan 22	6.63000 +0.04	6.70	6.43	6.65	1,636,616
27 Jan 22	6.59000 +0.08	6.78	6.51	6.63	1,812,498
26 Jan 22	6.51000 -0.05	6.73	6.46	6.67	2,127,428
25 Jan 22	6.56000 +0.13	6.60	6.23	6.31	1,953,732
24 Jan 22	6.43000 -0.07	6.45	6.10	6.20	2,627,402
21 Jan 22	6.50000 -0.31	6.71	6.48	6.68	2,434,127
20 Jan 22	6.81000 -0.27	7.08	6.78	7.03	1,856,344
19 Jan 22	7.08000 -0.16	7.24	7.07	7.24	1,068,473
18 Jan 22	7.24000 -0.31	7.39	7.21	7.33	1,446,326
14 Jan 22	7.55000 -0.07	7.59	7.45	7.46	1,294,727
13 Jan 22	7.62000 -0.20	7.72	7.58	7.68	1,273,288
12 Jan 22	7.82000 +0.05	7.88	7.73	7.82	1,348,353
11 Jan 22	7.77000 +0.34	7.83	7.49	7.52	1,636,431
10 Jan 22	7.43000 -0.05	7.46	7.22	7.31	1,677,501
07 Jan 22	7.48000 +0.13	7.53	7.38	7.43	1,723,619
06 Jan 22	7.35000 +0.08	7.64	7.33	7.55	2,151,912
05 Jan 22	7.27000 -0.18	7.58	7.24	7.49	1,768,114
04 Jan 22	7.45000 -0.12	7.70	7.42	7.68	2,581,295
03 Jan 22	7.57000 +0.50	7.67	7.45	7.54	2,838,310
31 Dec 21	7.07000 +0.02	7.11	6.97	7.00	881,839
30 Dec 21	7.05000 +0.07	7.17	7.03	7.10	1,276,985
29 Dec 21	6.98000 -0.20	7.15	6.95	7.14	1,577,495
28 Dec 21	7.18000 +0.12	7.35	7.16	7.27	1,613,356
27 Dec 21	7.06000 -0.02	7.28	7.03	7.26	1,627,873
23 Dec 21	7.08000 -0.03	7.18	7.03	7.13	1,644,786
22 Dec 21	7.11000 +0.28	7.15	6.99	7.08	1,776,144
21 Dec 21	6.83000 +0.01	6.93	6.77	6.82	1,041,469
20 Dec 21	6.82000 +0.13	6.85	6.59	6.65	1,443,805
17 Dec 21	6.69000 -0.03	6.91	6.63	6.76	1,946,704
16 Dec 21	6.72000 +0.10	6.83	6.59	6.72	1,570,107
15 Dec 21	6.62000 +0.01	6.67	6.39	6.62	1,325,030
14 Dec 21	6.61000 -0.24	6.78	6.56	6.56	1,328,537
13 Dec 21	6.85000 -0.27	6.98	6.85	6.95	1,325,834
10 Dec 21	7.12000 +0.02	7.15	7.03	7.08	1,568,099
09 Dec 21	7.10000 -0.31	7.25	6.98	7.06	1,701,468
08 Dec 21	7.41000 +0.15	7.51	7.12	7.22	1,161,327
07 Dec 21	7.26000 +0.37	7.28	7.03	7.05	2,296,440
06 Dec 21	6.89000 +0.28	6.90	6.59	6.70	1,216,457
03 Dec 21	6.61000 -0.23	6.82	6.57	6.80	1,280,888
02 Dec 21	6.84000 +0.43	6.91	6.71	6.77	2,095,522
01 Dec 21	6.41000 -0.44	6.94	6.41	6.92	2,386,139
30 Nov 21	6.85000 +0.22	6.89	6.61	6.61	2,565,861
29 Nov 21	6.63000 -0.17	6.83	6.56	6.75	2,185,311
26 Nov 21	6.80000 -0.41	6.94	6.63	6.87	1,678,382
24 Nov 21	7.21000 +0.18	7.24	6.98	6.98	1,097,388
23 Nov 21	7.03000 -0.08	7.11	6.90	7.00	1,902,224
22 Nov 21	7.11000 -0.14	7.33	7.11	7.16	1,443,874
19 Nov 21	7.25000 -0.20	7.38	7.18	7.30	1,723,965
18 Nov 21	7.45000 -0.15	7.54	7.36	7.47	1,194,510
17 Nov 21	7.60000 -0.12	7.76	7.55	7.63	982,423
16 Nov 21	7.72000 -0.27	7.87	7.67	7.85	1,543,731
15 Nov 21	7.99000 -0.42	8.23	7.99	8.20	1,558,769
12 Nov 21	8.41000 -0.06	8.46	8.29	8.36	795,419
11 Nov 21	8.47000 +0.19	8.52	8.28	8.30	947,312
10 Nov 21	8.28000 -0.18	8.44	8.23	8.40	932,466
09 Nov 21	8.46000 -0.03	8.50	8.34	8.49	1,118,833
08 Nov 21	8.49000 -0.13	8.63	8.46	8.48	1,619,616
05 Nov 21	8.62000 -0.36	8.81	8.59	8.79	1,268,560
04 Nov 21	8.98000 -0.09	9.25	8.88	9.20	1,391,440
03 Nov 21	9.07000 +0.12	9.13	8.85	8.88	1,614,199
02 Nov 21	8.95000 -0.18	9.17	8.85	9.16	1,612,676
01 Nov 21	9.13000 +0.32	9.18	8.89	8.95	1,373,656
29 Oct 21	8.81000 -0.14	9.05	8.81	9.01	1,107,028
28 Oct 21	8.95000 -0.05	9.00	8.82	8.95	945,583
27 Oct 21	9.00000 -0.13	9.38	8.91	9.10	2,810,102
26 Oct 21	9.13000 -0.19	9.48	9.06	9.46	1,889,436
25 Oct 21	9.32000 +0.05	9.42	9.19	9.33	1,909,552
22 Oct 21	9.27000 +0.06	9.38	9.07	9.34	1,575,147
21 Oct 21	9.21000 -0.28	9.53	9.07	9.52	1,774,253
20 Oct 21	9.49000 -0.15	9.57	9.30	9.57	2,026,457
19 Oct 21	9.64000 +0.46	9.72	9.45	9.55	3,649,073
18 Oct 21	9.18000 +0.16	9.27	8.99	9.08	1,680,848
15 Oct 21	9.02000 +0.17	9.19	9.00	9.14	1,616,677
14 Oct 21	8.85000 +0.20	9.12	8.76	9.03	2,385,546
13 Oct 21	8.65000 -0.31	8.77	8.59	8.74	1,347,269
12 Oct 21	8.96000 -0.09	9.15	8.95	9.09	1,600,467
11 Oct 21	9.05000 +0.21	9.16	8.97	9.06	1,922,681
08 Oct 21	8.84000 -0.26	9.24	8.74	9.19	2,246,275
07 Oct 21	9.10000 -0.06	9.34	9.01	9.25	1,678,175
06 Oct 21	9.16000 -0.15	9.24	9.03	9.16	1,701,690
05 Oct 21	9.31000 +0.11	9.49	9.07	9.20	2,020,763
04 Oct 21	9.20000 -0.45	9.54	9.16	9.52	2,638,228
01 Oct 21	9.65000 +0.28	9.86	9.37	9.75	4,006,656
30 Sep 21	9.37000 +0.34	9.45	9.05	9.07	2,754,657
29 Sep 21	9.03000 +0.26	9.12	8.74	8.80	2,271,224
28 Sep 21	8.77000 -0.11	8.97	8.61	8.92	2,063,212
27 Sep 21	8.88000 +0.43	9.12	8.84	8.90	4,078,213
24 Sep 21	8.45000 +0.35	8.56	8.21	8.23	2,167,098
23 Sep 21	8.10000 -0.08	8.18	8.00	8.18	1,463,326
22 Sep 21	8.18000 +0.42	8.35	8.15	8.15	2,939,390
21 Sep 21	7.76000 +0.38	7.90	7.68	7.84	1,846,065
20 Sep 21	7.38000 -0.57	7.62	7.34	7.61	2,025,818
17 Sep 21	7.95000 +0.02	8.23	7.95	8.21	2,765,211
16 Sep 21	7.93000 +0.02	8.09	7.86	8.06	1,916,940
15 Sep 21	7.91000 +0.19	8.05	7.84	7.85	1,835,602
14 Sep 21	7.72000 -0.05	8.05	7.67	8.04	2,479,097
13 Sep 21	7.77000 -0.03	7.90	7.73	7.85	1,170,985
10 Sep 21	7.80000 -0.24	8.13	7.78	8.09	1,332,664
09 Sep 21	8.04000 +0.30	8.34	8.03	8.20	2,419,978
08 Sep 21	7.74000 -0.15	7.93	7.66	7.89	1,216,162
07 Sep 21	7.89000 +0.22	8.17	7.82	7.86	1,581,165
03 Sep 21	7.67000 -0.10	7.92	7.58	7.70	1,019,661
02 Sep 21	7.77000 +0.15	7.93	7.66	7.80	1,945,359
01 Sep 21	7.62000 +0.40	7.69	7.50	7.51	1,624,972
31 Aug 21	7.22000 -0.06	7.22	7.04	7.13	1,697,983
30 Aug 21	7.28000 -0.09	7.49	7.20	7.44	1,624,995
27 Aug 21	7.37000 -0.24	7.45	7.25	7.32	1,966,695
26 Aug 21	7.61000 +0.10	7.73	7.42	7.48	1,223,465
25 Aug 21	7.51000 -0.02	7.61	7.43	7.52	624,670
24 Aug 21	7.53000 +0.09	7.58	7.35	7.47	1,181,001
23 Aug 21	7.44000 +0.20	7.44	7.33	7.40	982,934
20 Aug 21	7.24000 -0.04	7.30	7.14	7.25	1,347,524
19 Aug 21	7.28000 -0.25	7.50	7.12	7.49	1,979,252
18 Aug 21	7.53000 +0.04	7.61	7.44	7.51	826,234
17 Aug 21	7.49000 +0.09	7.61	7.39	7.39	984,577
16 Aug 21	7.40000 +0.00	7.45	7.26	7.32	623,511
13 Aug 21	7.40000 -0.09	7.49	7.34	7.49	609,933
12 Aug 21	7.49000 -0.16	7.62	7.40	7.62	785,378
11 Aug 21	7.65000 +0.40	7.71	7.52	7.58	1,234,607
10 Aug 21	7.25000 +0.00	7.32	7.06	7.14	973,829
09 Aug 21	7.25000 -0.33	7.44	7.20	7.44	1,176,752
06 Aug 21	7.58000 +0.09	7.60	7.48	7.52	587,270
05 Aug 21	7.49000 -0.10	7.61	7.46	7.58	878,843
04 Aug 21	7.59000 -0.25	7.74	7.51	7.69	997,666
03 Aug 21	7.84000 -0.08	7.86	7.66	7.84	787,685
02 Aug 21	7.92000 -0.04	8.15	7.89	8.02	706,309
30 Jul 21	7.96000 -0.02	8.08	7.91	8.04	698,980
29 Jul 21	7.98000 +0.02	8.14	7.98	8.10	848,464
28 Jul 21	7.96000 +0.06	8.03	7.87	7.92	806,469
27 Jul 21	7.90000 -0.24	8.02	7.78	8.02	1,347,517
26 Jul 21	8.14000 +0.11	8.29	8.05	8.15	969,361
23 Jul 21	8.03000 -0.01	8.16	7.91	8.16	907,730
22 Jul 21	8.04000 -0.22	8.26	7.99	8.24	1,183,195
21 Jul 21	8.26000 +0.43	8.28	7.94	7.94	875,045
20 Jul 21	7.83000 +0.10	7.88	7.59	7.73	1,743,690
19 Jul 21	7.73000 -0.20	7.84	7.62	7.73	1,977,845
16 Jul 21	7.93000 -0.22	8.29	7.88	8.29	1,355,583
15 Jul 21	8.15000 -0.19	8.22	8.04	8.16	1,215,968
14 Jul 21	8.34000 +0.17	8.62	8.25	8.51	1,477,164
13 Jul 21	8.17000 -0.43	8.49	8.17	8.49	1,611,055
12 Jul 21	8.60000 -0.08	8.65	8.48	8.57	773,482
09 Jul 21	8.68000 +0.12	8.71	8.57	8.64	731,290
08 Jul 21	8.56000 -0.19	8.68	8.46	8.59	1,349,191
07 Jul 21	8.75000 -0.12	9.18	8.65	9.10	1,587,105
06 Jul 21	8.87000 -0.06	9.21	8.81	9.20	1,575,407
02 Jul 21	8.93000 +0.23	9.14	8.86	9.06	1,594,780
01 Jul 21	8.70000 -0.30	9.10	8.64	9.08	1,902,520
30 Jun 21	9.00000 +0.41	9.17	8.84	8.84	2,262,596
29 Jun 21	8.59000 -0.01	8.73	8.56	8.60	1,192,902
28 Jun 21	8.60000 -0.24	8.90	8.51	8.88	1,316,835
25 Jun 21	8.84000 +0.04	9.00	8.84	8.99	1,657,423
24 Jun 21	8.80000 +0.10	8.85	8.68	8.70	678,459
23 Jun 21	8.70000 +0.15	8.82	8.66	8.78	1,193,310
22 Jun 21	8.55000 +0.04	8.56	8.40	8.50	689,895
21 Jun 21	8.51000 +0.33	8.55	8.25	8.26	964,745
18 Jun 21	8.18000 -0.31	8.34	8.18	8.28	1,341,043
17 Jun 21	8.49000 -0.26	8.72	8.28	8.69	1,428,752
16 Jun 21	8.75000 +0.07	8.83	8.57	8.63	1,184,706
15 Jun 21	8.68000 -0.05	8.73	8.52	8.68	882,835
14 Jun 21	8.73000 -0.14	8.88	8.65	8.85	950,082
11 Jun 21	8.87000 +0.08	8.93	8.80	8.80	1,211,936
10 Jun 21	8.79000 +0.25	8.84	8.55	8.55	1,389,047
09 Jun 21	8.54000 -0.02	8.64	8.38	8.48	1,310,176
08 Jun 21	8.56000 -0.03	8.63	8.46	8.55	786,515
07 Jun 21	8.59000 +0.21	8.66	8.42	8.44	1,301,609
04 Jun 21	8.38000 -0.05	8.55	8.36	8.51	1,150,645
03 Jun 21	8.43000 -0.17	8.48	8.34	8.48	1,199,089
02 Jun 21	8.60000 -0.16	8.78	8.47	8.78	1,608,443
01 Jun 21	8.76000 +0.24	8.93	8.68	8.69	2,257,283
28 May 21	8.52000 +0.27	8.54	8.36	8.39	1,408,575
27 May 21	8.25000 -0.26	8.54	8.14	8.50	2,208,407
26 May 21	8.51000 -0.17	8.63	8.43	8.52	2,073,350
25 May 21	8.68000 -0.22	8.99	8.66	8.95	2,657,745
24 May 21	8.90000 +0.00	8.99	8.72	8.85	1,788,875
21 May 21	8.90000 +0.35	8.99	8.69	8.70	2,977,796
20 May 21	8.55000 +0.25	8.57	8.20	8.30	2,164,192
19 May 21	8.30000 +0.22	8.48	8.10	8.15	2,953,819
18 May 21	8.08000 +0.17	8.16	7.96	7.98	1,618,171
17 May 21	7.91000 +0.02	7.95	7.71	7.82	1,072,527
14 May 21	7.89000 +0.01	7.96	7.77	7.83	1,092,297
13 May 21	7.88000 +0.03	7.98	7.76	7.77	1,278,611
12 May 21	7.85000 -0.08	8.01	7.81	7.88	1,508,006
11 May 21	7.93000 -0.11	7.97	7.72	7.80	1,673,142
10 May 21	8.04000 +0.08	8.27	8.00	8.18	1,973,505
07 May 21	7.96000 +0.15	8.03	7.77	7.79	1,895,494
06 May 21	7.81000 -0.05	7.81	7.63	7.74	1,048,213
05 May 21	7.86000 +0.12	7.92	7.74	7.86	859,193
04 May 21	7.74000 -0.22	8.05	7.72	7.96	1,458,587
03 May 21	7.96000 +0.32	8.03	7.75	7.75	2,250,275
30 Apr 21	7.64000 -0.06	7.80	7.62	7.72	1,260,573
29 Apr 21	7.70000 +0.22	7.86	7.63	7.78	1,739,419
28 Apr 21	7.48000 +0.25	7.55	7.30	7.30	2,180,740
27 Apr 21	7.23000 -0.12	7.41	7.15	7.39	1,476,046
26 Apr 21	7.35000 -0.05	7.40	7.27	7.32	1,092,478
23 Apr 21	7.40000 +0.05	7.48	7.34	7.40	1,081,185
22 Apr 21	7.35000 -0.11	7.53	7.31	7.50	1,287,972
21 Apr 21	7.46000 +0.20	7.49	7.16	7.18	1,192,726
20 Apr 21	7.26000 -0.16	7.48	7.13	7.44	1,568,086
19 Apr 21	7.42000 +0.38	7.45	7.26	7.32	2,169,269
16 Apr 21	7.04000 +0.05	7.11	6.95	7.04	1,082,924
15 Apr 21	6.99000 +0.06	7.18	6.86	7.14	1,984,653
14 Apr 21	6.93000 +0.26	6.99	6.76	6.76	1,362,175
13 Apr 21	6.67000 -0.10	6.76	6.61	6.75	2,579,657
12 Apr 21	6.77000 -0.60	7.10	6.74	7.10	4,322,989
09 Apr 21	7.37000 -0.22	7.59	7.34	7.55	1,228,768
08 Apr 21	7.59000 -0.07	7.64	7.52	7.60	1,122,488
07 Apr 21	7.66000 +0.17	7.76	7.57	7.58	1,433,257
06 Apr 21	7.49000 +0.10	7.61	7.38	7.39	1,685,210
05 Apr 21	7.39000 +0.04	7.49	7.32	7.44	1,653,882
01 Apr 21	7.35000 +0.20	7.36	7.04	7.18	1,990,257
31 Mar 21	7.15000 +0.03	7.28	7.11	7.20	1,300,017
30 Mar 21	7.12000 -0.17	7.35	7.07	7.34	2,488,141
29 Mar 21	7.29000 -0.80	7.68	7.26	7.68	4,138,901
26 Mar 21	8.09000 +0.46	8.33	7.87	7.88	4,173,959
25 Mar 21	7.63000 +0.19	7.71	7.25	7.43	1,882,091
24 Mar 21	7.44000 +0.17	7.69	7.42	7.51	2,033,479
23 Mar 21	7.27000 -0.51	7.69	7.19	7.69	2,239,995
22 Mar 21	7.78000 -0.02	7.92	7.74	7.89	1,415,883
19 Mar 21	7.80000 +0.00	7.85	7.50	7.63	2,473,796
18 Mar 21	7.80000 +0.01	8.20	7.75	7.86	2,858,398
17 Mar 21	7.79000 +0.04	7.82	7.40	7.48	1,853,613
16 Mar 21	7.75000 -0.29	7.90	7.74	7.90	2,013,178
15 Mar 21	8.04000 +0.35	8.14	7.76	7.77	3,264,178
12 Mar 21	7.69000 -0.06	7.75	7.56	7.64	1,723,035
11 Mar 21	7.75000 +0.33	7.75	7.53	7.58	2,619,821
10 Mar 21	7.42000 +0.38	7.47	7.05	7.11	2,442,192
09 Mar 21	7.04000 -0.04	7.25	7.00	7.06	1,647,756
08 Mar 21	7.08000 +0.00	7.11	6.94	7.01	1,885,311
05 Mar 21	7.08000 -0.02	7.10	6.77	6.95	2,507,199
04 Mar 21	7.10000 -0.26	7.35	6.95	7.27	2,840,003
03 Mar 21	7.36000 +0.23	7.46	7.11	7.12	2,264,909
02 Mar 21	7.13000 +0.16	7.20	7.08	7.09	1,283,499
01 Mar 21	6.97000 +0.20	7.03	6.89	6.94	1,296,360
26 Feb 21	6.77000 -0.32	6.99	6.75	6.95	1,837,275
25 Feb 21	7.09000 +0.11	7.25	7.04	7.06	1,907,855
24 Feb 21	6.98000 +0.03	7.17	6.93	6.95	2,028,799
23 Feb 21	6.95000 -0.19	7.17	6.87	7.13	2,322,590
22 Feb 21	7.14000 -0.24	7.34	7.03	7.23	2,276,816
19 Feb 21	7.38000 +0.17	7.48	7.22	7.32	2,721,732
18 Feb 21	7.21000 -0.33	7.40	7.16	7.38	2,330,450
17 Feb 21	7.54000 -0.07	7.70	7.43	7.58	2,626,759
16 Feb 21	7.61000 +0.48	7.76	7.44	7.62	5,396,228
12 Feb 21	7.13000 +0.37	7.14	6.72	6.75	3,495,383
11 Feb 21	6.76000 -0.12	6.89	6.68	6.80	1,765,394
10 Feb 21	6.88000 +0.24	6.89	6.66	6.68	2,639,706
09 Feb 21	6.64000 -0.03	6.74	6.55	6.69	2,633,281
08 Feb 21	6.67000 +0.18	6.74	6.51	6.59	2,328,767
05 Feb 21	6.49000 +0.29	6.55	6.40	6.49	2,755,334
04 Feb 21	6.20000 -0.02	6.32	6.13	6.24	1,592,507
03 Feb 21	6.22000 +0.17	6.32	6.05	6.06	2,547,930
02 Feb 21	6.05000 +0.07	6.11	5.94	6.03	1,244,777
01 Feb 21	5.98000 +0.08	6.02	5.90	5.96	1,374,823
29 Jan 21	5.90000 +0.09	6.20	5.72	5.80	2,997,866
28 Jan 21	5.81000 -0.10	5.89	5.77	5.84	2,493,332
27 Jan 21	5.91000 -0.14	6.04	5.84	5.90	2,348,185
26 Jan 21	6.05000 -0.01	6.14	5.99	6.04	2,017,443
25 Jan 21	6.06000 -0.12	6.06	5.86	6.00	2,977,041
22 Jan 21	6.18000 +0.00	6.19	6.03	6.09	1,330,082
21 Jan 21	6.18000 +0.01	6.22	6.08	6.18	1,486,589
20 Jan 21	6.17000 -0.03	6.30	6.13	6.27	1,762,821
19 Jan 21	6.20000 -0.09	6.32	6.15	6.29	2,862,875
15 Jan 21	6.29000 -0.30	6.41	6.22	6.39	2,108,391
14 Jan 21	6.59000 +0.09	6.65	6.44	6.45	1,681,244
13 Jan 21	6.50000 -0.11	6.62	6.42	6.60	1,460,291
12 Jan 21	6.61000 +0.24	6.71	6.44	6.46	2,003,204
11 Jan 21	6.37000 -0.23	6.45	6.33	6.41	1,736,297
08 Jan 21	6.60000 +0.20	6.70	6.52	6.63	1,983,234
07 Jan 21	6.40000 +0.06	6.48	6.36	6.40	1,472,800
06 Jan 21	6.34000 -0.18	6.53	6.31	6.48	2,160,517
05 Jan 21	6.52000 +0.12	6.62	6.39	6.52	2,400,697
04 Jan 21	6.40000 +0.18	6.56	6.32	6.48	2,221,363
31 Dec 20	6.22000 +0.04	6.26	6.10	6.18	2,000,047
30 Dec 20	6.18000 -0.05	6.38	6.13	6.29	1,865,860
29 Dec 20	6.23000 -0.04	6.34	6.18	6.34	1,303,845
28 Dec 20	6.27000 -0.16	6.39	6.25	6.37	1,237,236
24 Dec 20	6.43000 +0.07	6.43	6.26	6.31	641,389
23 Dec 20	6.36000 +0.20	6.40	6.22	6.22	1,358,923
22 Dec 20	6.16000 -0.15	6.36	6.09	6.35	1,999,310
21 Dec 20	6.31000 -0.15	6.35	6.17	6.26	2,096,525
18 Dec 20	6.46000 -0.20	6.68	6.40	6.65	2,302,267
17 Dec 20	6.66000 -0.06	6.80	6.56	6.79	1,954,950
16 Dec 20	6.72000 +0.04	6.88	6.72	6.83	1,877,739
15 Dec 20	6.68000 +0.00	6.75	6.61	6.70	2,032,242
14 Dec 20	6.68000 -0.06	6.90	6.65	6.88	1,559,171
11 Dec 20	6.74000 -0.11	6.98	6.70	6.96	1,886,399
10 Dec 20	6.85000 +0.37	6.85	6.60	6.61	2,140,001
09 Dec 20	6.48000 -0.05	6.67	6.42	6.65	1,806,446
08 Dec 20	6.53000 -0.08	6.66	6.53	6.62	1,759,324
07 Dec 20	6.61000 -0.02	6.71	6.51	6.69	2,783,502
04 Dec 20	6.63000 +0.46	6.77	6.47	6.47	4,112,998
03 Dec 20	6.17000 +0.06	6.25	6.13	6.21	2,430,244
02 Dec 20	6.11000 -0.03	6.19	6.04	6.13	2,708,429
01 Dec 20	6.14000 -0.11	6.40	6.02	6.40	2,743,496
30 Nov 20	6.25000 -0.36	6.53	6.23	6.50	3,490,070
27 Nov 20	6.61000 -0.15	6.78	6.55	6.64	2,504,383
25 Nov 20	6.76000 -0.64	6.85	6.66	6.79	5,750,991
24 Nov 20	7.40000 +0.15	7.44	7.23	7.34	2,693,380
23 Nov 20	7.25000 +0.31	7.30	6.95	7.00	2,064,973
20 Nov 20	6.94000 +0.08	7.00	6.76	6.85	1,586,608
19 Nov 20	6.86000 +0.21	6.88	6.61	6.68	1,304,660
18 Nov 20	6.65000 +0.00	6.88	6.65	6.75	1,560,963
17 Nov 20	6.65000 -0.12	6.70	6.55	6.66	1,282,436
16 Nov 20	6.77000 +0.47	6.83	6.50	6.55	2,563,289
13 Nov 20	6.30000 +0.12	6.36	6.25	6.30	1,252,065
12 Nov 20	6.18000 -0.33	6.45	6.16	6.41	1,725,770
11 Nov 20	6.51000 -0.04	6.66	6.48	6.56	1,602,826
10 Nov 20	6.55000 +0.33	6.62	6.32	6.41	2,922,504
09 Nov 20	6.22000 +0.59	6.34	6.14	6.16	3,242,774
06 Nov 20	5.63000 -0.10	5.82	5.61	5.68	1,205,775
05 Nov 20	5.73000 +0.14	5.76	5.59	5.62	1,468,090
04 Nov 20	5.59000 -0.05	5.71	5.46	5.60	1,578,221
03 Nov 20	5.64000 +0.04	5.71	5.52	5.71	1,378,759
02 Nov 20	5.60000 +0.19	5.72	5.49	5.53	1,742,187
30 Oct 20	5.41000 -0.32	5.69	5.28	5.69	2,425,823
29 Oct 20	5.73000 +0.08	5.74	5.35	5.55	2,401,374
28 Oct 20	5.65000 -0.39	5.79	5.55	5.75	3,101,310
27 Oct 20	6.04000 -0.06	6.18	6.00	6.13	1,055,316
26 Oct 20	6.10000 -0.09	6.15	5.98	6.14	2,232,538
23 Oct 20	6.19000 -0.26	6.35	6.16	6.35	2,605,535
22 Oct 20	6.45000 +0.14	6.53	6.27	6.30	1,254,381
21 Oct 20	6.31000 -0.22	6.40	6.20	6.33	2,322,614
20 Oct 20	6.53000 -0.07	6.64	6.44	6.62	1,421,192
19 Oct 20	6.60000 -0.07	6.82	6.57	6.73	1,382,455
16 Oct 20	6.67000 -0.11	6.75	6.65	6.75	1,056,859
15 Oct 20	6.78000 +0.00	6.84	6.58	6.66	1,680,666
14 Oct 20	6.78000 +0.11	6.97	6.73	6.76	1,609,218
13 Oct 20	6.67000 -0.12	6.81	6.58	6.80	1,501,698
12 Oct 20	6.79000 +0.03	6.80	6.62	6.79	1,360,828
09 Oct 20	6.76000 -0.10	6.97	6.74	6.95	1,106,377
08 Oct 20	6.86000 +0.23	6.90	6.67	6.70	1,355,061
07 Oct 20	6.63000 -0.05	6.68	6.47	6.58	1,861,390
06 Oct 20	6.68000 -0.10	6.88	6.67	6.80	1,147,715
05 Oct 20	6.78000 +0.26	6.85	6.62	6.68	1,555,166
02 Oct 20	6.52000 +0.01	6.59	6.39	6.48	1,833,609
01 Oct 20	6.51000 +0.01	6.61	6.43	6.57	1,716,315
30 Sep 20	6.50000 +0.16	6.70	6.35	6.35	2,117,949
29 Sep 20	6.34000 -0.03	6.53	6.21	6.37	2,771,638
28 Sep 20	6.37000 -0.06	6.52	6.29	6.50	2,093,834
25 Sep 20	6.43000 +0.10	6.60	6.37	6.43	1,807,002
24 Sep 20	6.33000 +0.10	6.48	6.12	6.25	2,197,075
23 Sep 20	6.23000 -0.42	6.63	6.22	6.60	3,107,297
22 Sep 20	6.65000 +0.02	6.75	6.63	6.71	2,161,964
21 Sep 20	6.63000 -0.55	6.97	6.60	6.96	3,320,654
18 Sep 20	7.18000 -0.16	7.37	7.12	7.32	2,185,922
17 Sep 20	7.34000 -0.07	7.50	7.26	7.34	1,388,475
16 Sep 20	7.41000 +0.00	7.62	7.32	7.39	1,875,892
15 Sep 20	7.41000 -0.37	7.78	7.40	7.78	2,085,197
14 Sep 20	7.78000 +0.29	7.84	7.54	7.55	3,408,271
11 Sep 20	7.49000 +0.14	7.74	7.41	7.43	3,522,969
10 Sep 20	7.35000 -0.49	7.38	7.20	7.27	3,397,155
09 Sep 20	7.84000 +0.10	7.95	7.70	7.89	3,869,755
08 Sep 20	7.74000 +0.12	7.86	7.34	7.48	4,216,434
04 Sep 20	7.62000 +0.25	7.64	7.20	7.37	3,197,114
03 Sep 20	7.37000 -0.13	7.41	7.18	7.39	2,676,273
02 Sep 20	7.50000 -0.28	7.73	7.37	7.72	3,236,640
01 Sep 20	7.78000 -0.18	7.96	7.70	7.95	2,342,973
31 Aug 20	7.96000 +0.13	8.04	7.90	7.95	2,466,949
28 Aug 20	7.83000 +0.06	7.90	7.69	7.85	2,873,942
27 Aug 20	7.77000 -0.50	8.22	7.77	8.18	4,722,223
26 Aug 20	8.27000 -0.10	8.47	8.19	8.44	2,232,845
25 Aug 20	8.37000 +0.02	8.50	8.29	8.42	1,476,395
24 Aug 20	8.35000 +0.00	8.41	8.11	8.30	1,967,702
21 Aug 20	8.35000 -0.02	8.42	8.20	8.25	1,255,749
20 Aug 20	8.37000 +0.01	8.45	8.19	8.26	1,290,965
19 Aug 20	8.36000 -0.18	8.48	8.29	8.45	1,441,096
18 Aug 20	8.54000 -0.14	8.67	8.46	8.60	1,123,650
17 Aug 20	8.68000 +0.05	8.70	8.54	8.66	1,148,131
14 Aug 20	8.63000 +0.17	8.70	8.19	8.33	1,875,395
13 Aug 20	8.46000 -0.19	8.62	8.40	8.54	1,322,046
12 Aug 20	8.65000 +0.23	8.69	8.42	8.49	1,654,528
11 Aug 20	8.42000 +0.22	8.62	8.34	8.39	2,376,435
10 Aug 20	8.20000 +0.00	8.28	8.16	8.25	1,315,727
07 Aug 20	8.20000 +0.04	8.24	7.97	8.08	1,408,531
06 Aug 20	8.16000 -0.12	8.42	8.14	8.29	1,943,759
05 Aug 20	8.28000 +0.12	8.33	8.17	8.25	1,415,360
04 Aug 20	8.16000 +0.23	8.17	7.90	8.00	1,815,442
03 Aug 20	7.93000 -0.07	8.05	7.89	7.99	1,598,121
31 Jul 20	8.00000 -0.04	8.07	7.78	8.04	1,560,451
30 Jul 20	8.04000 -0.27	8.11	7.83	8.11	1,669,955
29 Jul 20	8.31000 +0.39	8.32	8.03	8.06	2,007,939
28 Jul 20	7.92000 +0.14	7.94	7.69	7.77	1,889,493
27 Jul 20	7.78000 +0.10	7.80	7.64	7.70	1,412,396
24 Jul 20	7.68000 +0.00	7.71	7.53	7.67	1,165,021
23 Jul 20	7.68000 +0.13	7.68	7.45	7.50	1,387,688
22 Jul 20	7.55000 +0.06	7.57	7.40	7.46	1,591,725
21 Jul 20	7.49000 -0.15	7.70	7.47	7.66	1,874,795
20 Jul 20	7.64000 -0.01	7.74	7.61	7.70	1,283,501
17 Jul 20	7.65000 +0.04	7.84	7.63	7.67	1,693,418
16 Jul 20	7.61000 -0.15	7.79	7.47	7.75	2,142,962
15 Jul 20	7.76000 +0.20	7.79	7.58	7.65	2,035,086
14 Jul 20	7.56000 +0.17	7.56	7.30	7.37	1,456,967
13 Jul 20	7.39000 -0.16	7.65	7.36	7.60	4,003,620
10 Jul 20	7.55000 +0.32	7.57	7.27	7.29	2,875,804
09 Jul 20	7.23000 -0.17	7.51	7.16	7.46	2,395,249
08 Jul 20	7.40000 +0.30	7.53	7.16	7.19	2,794,850
07 Jul 20	7.10000 -0.33	7.50	7.09	7.50	2,739,660
06 Jul 20	7.43000 +0.46	7.47	7.15	7.18	3,712,638
02 Jul 20	6.97000 -0.46	7.40	6.96	7.38	3,492,995
01 Jul 20	7.43000 +0.45	7.49	6.97	7.01	3,422,465
30 Jun 20	6.98000 -0.13	7.06	6.82	6.98	3,246,955
29 Jun 20	7.11000 +0.11	7.25	7.01	7.05	2,701,944
26 Jun 20	7.00000 -0.37	7.28	6.92	7.25	17,133,540
25 Jun 20	7.37000 -0.12	7.59	7.25	7.37	3,279,407
24 Jun 20	7.49000 -0.02	7.55	7.30	7.43	2,847,053
23 Jun 20	7.51000 +0.13	7.65	7.41	7.45	2,733,913
22 Jun 20	7.38000 -0.22	7.53	7.26	7.53	3,332,734
19 Jun 20	7.60000 -0.27	7.87	7.55	7.83	2,924,205
18 Jun 20	7.87000 +0.25	8.00	7.62	7.63	2,320,575
17 Jun 20	7.62000 -0.30	7.90	7.60	7.87	2,658,586
16 Jun 20	7.92000 -0.16	8.32	7.84	8.31	3,113,060
15 Jun 20	8.08000 +0.13	8.21	7.63	7.70	3,055,848
12 Jun 20	7.95000 +0.44	8.11	7.81	7.99	3,551,875
11 Jun 20	7.51000 -0.73	8.00	7.50	7.90	5,094,061
10 Jun 20	8.24000 -0.56	8.61	8.23	8.54	3,791,585
09 Jun 20	8.80000 -0.19	9.04	8.61	8.80	4,300,933
08 Jun 20	8.99000 +0.83	8.99	8.40	8.41	7,193,669
05 Jun 20	8.16000 +0.21	8.30	8.08	8.16	5,056,544
04 Jun 20	7.95000 -0.04	7.96	7.66	7.92	4,671,628
03 Jun 20	7.99000 -1.09	8.38	7.91	8.16	7,779,266
02 Jun 20	9.08000 -0.16	9.11	8.55	9.03	10,172,886
01 Jun 20	9.24000 +0.11	9.42	9.08	9.42	5,643,862
29 May 20	9.13000 +0.04	9.14	8.81	8.84	4,176,613
28 May 20	9.09000 +0.00	9.22	8.89	9.18	5,167,987
27 May 20	9.09000 +0.55	9.11	8.60	8.77	5,071,602
26 May 20	8.54000 +0.47	8.60	8.19	8.25	4,385,067
22 May 20	8.07000 -0.05	8.09	7.80	8.00	4,642,185
21 May 20	8.12000 +0.19	8.17	7.94	8.08	3,529,298
20 May 20	7.93000 +0.07	8.24	7.72	8.01	6,927,636
19 May 20	7.86000 +0.25	8.14	7.75	8.11	5,307,079
18 May 20	7.61000 +0.06	7.82	7.41	7.81	4,888,012
15 May 20	7.55000 +0.32	7.64	7.26	7.34	3,240,252
14 May 20	7.23000 -0.39	7.53	7.17	7.48	4,248,875
13 May 20	7.62000 +0.25	7.74	7.27	7.48	4,519,017
12 May 20	7.37000 -0.34	7.79	7.37	7.73	4,144,073
11 May 20	7.71000 -0.36	8.00	7.51	8.00	5,487,308
08 May 20	8.07000 +0.21	8.17	7.86	8.02	3,864,307
07 May 20	7.86000 +0.43	7.90	7.41	7.67	6,628,895
06 May 20	7.43000 -0.71	8.24	7.40	8.21	8,061,523
05 May 20	8.14000 -0.93	8.80	8.10	8.80	8,459,921
04 May 20	9.07000 +0.02	9.14	8.82	8.95	4,921,205
01 May 20	9.05000 -0.31	9.50	8.90	9.27	3,542,230
30 Apr 20	9.36000 +0.09	9.68	8.95	9.20	4,241,589
29 Apr 20	9.27000 -1.20	10.01	9.10	9.97	8,695,654
28 Apr 20	10.47000 -0.31	11.33	10.05	11.08	8,524,634
27 Apr 20	10.78000 +0.18	11.95	10.47	11.14	14,784,498
24 Apr 20	10.60000 -0.03	10.73	10.35	10.58	3,111,582
23 Apr 20	10.63000 -0.32	11.12	9.81	11.06	6,578,781
22 Apr 20	10.95000 +0.27	11.04	10.47	10.94	5,484,104
21 Apr 20	10.68000 -0.14	11.55	10.42	11.20	13,465,707
20 Apr 20	10.82000 +1.22	11.09	9.80	10.10	13,279,871
17 Apr 20	9.60000 +0.27	9.72	9.43	9.53	3,415,253
16 Apr 20	9.33000 +0.54	9.41	8.80	8.91	3,460,402
15 Apr 20	8.79000 -0.01	9.15	8.53	8.66	4,500,985
14 Apr 20	8.80000 +0.00	8.89	8.40	8.44	4,137,900
13 Apr 20	8.80000 +0.02	9.99	8.75	9.22	5,095,242
09 Apr 20	8.78000 +0.79	9.07	7.46	8.11	7,161,745
08 Apr 20	7.99000 -0.13	8.50	7.85	8.35	3,526,197
07 Apr 20	8.12000 -0.28	8.32	7.85	8.06	3,637,230
06 Apr 20	8.40000 +0.51	8.48	8.00	8.38	2,700,593
03 Apr 20	7.89000 -0.53	8.28	7.31	7.58	7,261,417
02 Apr 20	8.42000 -1.59	9.46	7.00	9.17	11,237,130
01 Apr 20	10.01000 +0.40	10.64	9.53	9.64	4,473,578
31 Mar 20	9.61000 -0.93	10.12	9.47	9.97	5,401,299
30 Mar 20	10.54000 +1.15	10.89	9.73	9.75	9,784,541
27 Mar 20	9.39000 +0.72	9.78	8.20	8.23	5,704,922
26 Mar 20	8.67000 +0.95	8.81	7.86	7.98	3,535,122
25 Mar 20	7.72000 +0.20	8.21	7.49	7.67	3,513,705
24 Mar 20	7.52000 +0.81	7.53	6.88	7.31	3,986,113
23 Mar 20	6.71000 +0.33	6.95	6.24	6.57	2,460,026
20 Mar 20	6.38000 -0.57	6.98	6.24	6.78	3,538,876
19 Mar 20	6.95000 +0.54	7.10	6.09	6.33	2,786,366
18 Mar 20	6.41000 -1.05	7.09	6.20	6.57	3,596,631
17 Mar 20	7.46000 -0.31	8.13	7.38	8.13	2,504,413
16 Mar 20	7.77000 -1.58	8.58	7.47	8.00	3,438,042
13 Mar 20	9.35000 +0.38	9.49	8.57	9.17	4,087,330
12 Mar 20	8.97000 -0.21	9.10	7.89	7.98	4,309,169
11 Mar 20	9.18000 -0.47	9.98	8.86	9.66	6,019,260
10 Mar 20	9.65000 +2.09	9.98	8.29	8.31	6,786,541
09 Mar 20	7.56000 +0.52	7.98	7.27	7.33	4,654,531
06 Mar 20	7.04000 +0.34	7.09	6.67	6.70	2,191,487
05 Mar 20	6.70000 -0.94	7.20	6.65	7.13	1,908,945
04 Mar 20	7.64000 -0.15	7.78	7.43	7.73	1,303,022
03 Mar 20	7.79000 -0.40	8.44	7.60	8.18	1,843,074
02 Mar 20	8.19000 +0.00	8.22	7.73	7.99	1,792,322
28 Feb 20	8.19000 +0.57	8.40	7.43	7.45	3,033,828
27 Feb 20	7.62000 +0.30	7.92	6.82	6.97	3,897,530
26 Feb 20	7.32000 +0.16	7.51	7.21	7.35	2,787,995
25 Feb 20	7.16000 -0.25	7.49	7.11	7.45	1,183,279
24 Feb 20	7.41000 -0.72	7.53	7.31	7.46	1,651,953
21 Feb 20	8.13000 -0.05	8.18	7.98	8.10	973,599
20 Feb 20	8.18000 -0.22	8.41	8.07	8.37	1,189,961
19 Feb 20	8.40000 +0.22	8.44	8.20	8.27	1,174,875
18 Feb 20	8.18000 +0.00	8.24	8.06	8.16	812,324
14 Feb 20	8.18000 -0.02	8.31	8.10	8.24	642,946
13 Feb 20	8.20000 -0.15	8.37	8.18	8.26	1,071,231
12 Feb 20	8.35000 +0.02	8.65	8.30	8.43	1,786,972
11 Feb 20	8.33000 +0.28	8.54	8.30	8.30	1,937,133
10 Feb 20	8.05000 +0.25	8.17	7.85	7.85	1,526,129
07 Feb 20	7.80000 -0.31	7.97	7.68	7.74	2,354,183
06 Feb 20	8.11000 -0.67	8.55	8.06	8.54	1,783,494
05 Feb 20	8.78000 +0.18	9.00	8.65	8.75	1,985,351
04 Feb 20	8.60000 +0.01	8.80	8.48	8.76	2,399,438
03 Feb 20	8.59000 -0.17	8.78	8.53	8.63	1,883,856
31 Jan 20	8.76000 -0.72	9.32	8.69	9.32	3,575,127
30 Jan 20	9.48000 -0.62	9.77	9.15	9.74	3,183,922
29 Jan 20	10.10000 -0.15	10.32	10.10	10.27	1,681,256
28 Jan 20	10.25000 -0.24	10.42	10.23	10.29	2,069,411
27 Jan 20	10.49000 -0.32	10.58	9.96	10.12	2,607,513
24 Jan 20	10.81000 -0.47	11.01	10.53	10.94	2,721,935
23 Jan 20	11.28000 -0.72	11.47	10.92	11.21	3,337,844
22 Jan 20	12.00000 +0.10	12.11	11.73	11.89	1,110,946
21 Jan 20	11.90000 -0.48	12.20	11.89	12.20	1,100,454
17 Jan 20	12.38000 +0.34	12.54	12.11	12.11	1,574,534
16 Jan 20	12.04000 +0.11	12.24	11.63	11.84	1,603,305
15 Jan 20	11.93000 -0.47	12.23	11.68	12.20	3,360,578
14 Jan 20	12.40000 -0.35	12.69	12.37	12.64	2,150,125
13 Jan 20	12.75000 +0.20	12.81	12.33	12.67	1,879,041
10 Jan 20	12.55000 -0.59	13.05	12.54	13.05	1,490,684
09 Jan 20	13.14000 +0.42	13.24	12.83	12.92	1,525,207
08 Jan 20	12.72000 -0.25	13.24	12.57	13.00	1,845,634
07 Jan 20	12.97000 +0.08	13.02	12.73	12.80	877,333
06 Jan 20	12.89000 -0.29	13.01	12.68	12.96	1,291,148
03 Jan 20	13.18000 +0.24	13.33	13.00	13.15	1,455,257
02 Jan 20	12.94000 +0.08	12.99	12.85	12.85	864,774
31 Dec 19	12.86000 +0.14	12.95	12.60	12.64	747,106
30 Dec 19	12.72000 +0.32	12.82	12.46	12.49	1,203,206
27 Dec 19	12.40000 -0.25	12.65	12.36	12.65	733,939
26 Dec 19	12.65000 +0.18	12.79	12.52	12.60	663,695
24 Dec 19	12.47000 +0.04	12.48	12.36	12.43	414,130
23 Dec 19	12.43000 +0.42	12.48	12.20	12.20	1,429,503
20 Dec 19	12.01000 -0.10	12.34	11.95	12.22	1,387,355
19 Dec 19	12.11000 +0.46	12.19	11.71	11.71	2,111,650
18 Dec 19	11.65000 +0.34	11.72	11.30	11.34	1,356,294
17 Dec 19	11.31000 -0.11	11.52	11.23	11.52	966,521
16 Dec 19	11.42000 +0.11	11.52	11.38	11.42	1,284,477
13 Dec 19	11.31000 +0.20	11.39	11.07	11.13	791,019
12 Dec 19	11.11000 -0.16	11.35	11.03	11.17	843,031
11 Dec 19	11.27000 -0.22	11.36	11.18	11.36	914,643
10 Dec 19	11.49000 -0.01	11.58	11.38	11.49	920,027
09 Dec 19	11.50000 +0.31	11.53	11.31	11.32	994,951
06 Dec 19	11.19000 +0.47	11.20	10.94	10.94	764,331
05 Dec 19	10.72000 -0.17	10.76	10.61	10.69	1,575,496
04 Dec 19	10.89000 +0.19	11.04	10.74	10.76	789,667
03 Dec 19	10.70000 -0.10	10.75	10.36	10.62	1,677,798
02 Dec 19	10.80000 -0.43	11.12	10.68	11.08	1,689,721
29 Nov 19	11.23000 +0.12	11.26	10.89	11.06	1,201,514
27 Nov 19	11.11000 -0.15	11.35	10.82	11.31	2,306,778
26 Nov 19	11.26000 -0.15	11.47	11.16	11.34	1,953,333
25 Nov 19	11.41000 +0.33	11.45	10.97	11.04	1,572,120
22 Nov 19	11.08000 +0.06	11.32	11.04	11.26	985,757
21 Nov 19	11.02000 +0.14	11.04	10.72	10.97	1,181,092
20 Nov 19	10.88000 +0.46	11.14	10.61	10.61	1,715,559
19 Nov 19	10.42000 -0.02	10.54	10.29	10.46	1,044,783
18 Nov 19	10.44000 -0.11	10.65	10.18	10.56	1,375,028
15 Nov 19	10.55000 +0.50	10.60	10.26	10.27	1,592,531
14 Nov 19	10.05000 +0.12	10.26	10.00	10.02	927,950
13 Nov 19	9.93000 +0.05	10.15	9.90	10.00	990,989
12 Nov 19	9.88000 +0.40	10.00	9.59	9.61	749,224
11 Nov 19	9.48000 -0.18	9.54	9.36	9.42	393,100
08 Nov 19	9.66000 +0.16	9.79	9.50	9.54	626,137
07 Nov 19	9.50000 -0.05	9.77	9.39	9.71	782,337
06 Nov 19	9.55000 -0.34	9.90	9.49	9.90	1,023,348
05 Nov 19	9.89000 -0.46	10.45	9.85	10.37	1,204,926
04 Nov 19	10.35000 -0.20	10.75	10.31	10.52	910,476
01 Nov 19	10.55000 +0.13	10.59	10.44	10.48	586,194
31 Oct 19	10.42000 -0.21	10.60	10.33	10.57	738,281
30 Oct 19	10.63000 +0.07	10.72	10.51	10.62	913,033
29 Oct 19	10.56000 +0.21	10.65	10.26	10.39	1,529,477
28 Oct 19	10.35000 +0.04	10.60	10.29	10.37	995,670
25 Oct 19	10.31000 -0.18	10.55	10.28	10.40	1,005,406
24 Oct 19	10.49000 -0.28	11.00	9.82	10.98	2,389,790
23 Oct 19	10.77000 +0.26	10.99	10.47	10.52	1,372,154
22 Oct 19	10.51000 -0.04	10.72	10.49	10.69	779,675
21 Oct 19	10.55000 -0.13	10.81	10.31	10.80	1,239,938
18 Oct 19	10.68000 -0.16	10.86	10.67	10.86	1,522,487
17 Oct 19	10.84000 +0.27	10.97	10.48	10.63	1,942,858
16 Oct 19	10.57000 -0.19	10.94	10.45	10.49	1,405,767
15 Oct 19	10.76000 -0.95	11.17	10.38	11.07	5,424,398
14 Oct 19	11.71000 +0.28	11.80	11.38	11.50	2,125,837
11 Oct 19	11.43000 +0.24	11.90	11.37	11.80	4,134,680
10 Oct 19	11.19000 -0.01	11.37	10.51	10.57	4,453,870
09 Oct 19	11.20000 -0.11	11.91	10.85	11.71	3,558,185
08 Oct 19	11.31000 +0.21	11.53	10.78	10.88	2,546,127
07 Oct 19	11.10000 +0.82	11.13	10.62	10.76	3,199,395
04 Oct 19	10.28000 +0.83	10.31	9.65	9.75	3,753,931
03 Oct 19	9.45000 +0.06	9.45	9.18	9.39	718,088
02 Oct 19	9.39000 -0.02	9.45	9.16	9.38	1,118,254
01 Oct 19	9.41000 +0.31	9.59	9.39	9.45	1,712,569
30 Sep 19	9.10000 -0.02	9.15	9.03	9.11	1,129,713
27 Sep 19	9.12000 -0.12	9.35	9.10	9.22	960,097
26 Sep 19	9.24000 +0.32	9.41	9.23	9.39	1,344,328
25 Sep 19	8.92000 +0.18	8.96	8.56	8.60	827,128
24 Sep 19	8.74000 -0.25	9.05	8.71	9.05	657,871
23 Sep 19	8.99000 -0.02	9.07	8.94	9.04	655,677
20 Sep 19	9.01000 +0.20	9.16	8.90	9.02	1,030,025
19 Sep 19	8.81000 -0.04	9.16	8.78	9.09	653,049
18 Sep 19	8.85000 +0.07	9.05	8.78	8.97	796,067
17 Sep 19	8.78000 -0.23	8.90	8.62	8.90	731,595
16 Sep 19	9.01000 -0.18	9.50	8.71	9.38	1,411,830
13 Sep 19	9.19000 +0.47	9.57	9.06	9.10	2,072,766
12 Sep 19	8.72000 -0.01	8.79	8.52	8.60	472,169
11 Sep 19	8.73000 -0.12	8.95	8.68	8.95	473,769
10 Sep 19	8.85000 -0.20	9.05	8.81	8.88	712,404
09 Sep 19	9.05000 +0.55	9.06	8.83	8.94	931,166
06 Sep 19	8.50000 +0.36	8.70	8.47	8.67	963,308
05 Sep 19	8.14000 -0.05	8.30	8.11	8.24	531,828
04 Sep 19	8.19000 +0.05	8.25	8.15	8.24	472,140
03 Sep 19	8.14000 -0.37	8.32	8.09	8.19	1,080,703
30 Aug 19	8.51000 -0.18	8.72	8.44	8.60	524,145
29 Aug 19	8.69000 +0.19	8.70	8.51	8.61	550,895
28 Aug 19	8.50000 +0.50	8.53	8.25	8.33	758,357
27 Aug 19	8.00000 -0.19	8.37	7.80	8.27	740,422
26 Aug 19	8.19000 +0.27	8.29	8.05	8.22	623,187
23 Aug 19	7.92000 +0.08	8.18	7.92	8.05	526,807
22 Aug 19	7.84000 -0.16	8.02	7.79	7.99	382,877
21 Aug 19	8.00000 +0.15	8.05	7.92	8.00	433,818
20 Aug 19	7.85000 +0.15	8.04	7.77	8.04	988,739
19 Aug 19	7.70000 +0.69	7.91	7.41	7.41	1,495,409
16 Aug 19	7.01000 +0.57	7.04	6.73	6.79	650,855
15 Aug 19	6.44000 -0.06	6.48	6.33	6.40	233,072
14 Aug 19	6.50000 -0.68	6.77	6.46	6.74	721,001
13 Aug 19	7.18000 +0.27	7.21	6.90	6.93	373,944
12 Aug 19	6.91000 -0.26	7.05	6.86	7.05	437,989
09 Aug 19	7.17000 -0.02	7.26	7.06	7.24	574,851
08 Aug 19	7.19000 +0.20	7.38	7.15	7.34	702,585
07 Aug 19	6.99000 -0.07	7.19	6.86	7.16	482,129
06 Aug 19	7.06000 +0.30	7.20	6.98	7.20	362,332
05 Aug 19	6.76000 -0.51	6.93	6.63	6.92	542,078
02 Aug 19	7.27000 -0.06	7.46	7.18	7.36	321,289
01 Aug 19	7.33000 -0.04	7.65	7.29	7.51	585,042
31 Jul 19	7.37000 -0.11	7.63	7.34	7.43	499,171
30 Jul 19	7.48000 -0.14	7.54	7.40	7.54	533,832
29 Jul 19	7.62000 -0.43	7.98	7.59	7.98	532,325
26 Jul 19	8.05000 +0.00	8.15	8.04	8.04	235,442
25 Jul 19	8.05000 -0.08	8.23	8.03	8.23	432,199
24 Jul 19	8.13000 +0.11	8.15	7.86	7.86	482,776
23 Jul 19	8.02000 +0.09	8.06	7.87	8.00	436,745
22 Jul 19	7.93000 +0.15	8.08	7.89	7.98	460,300
19 Jul 19	7.78000 +0.05	7.90	7.73	7.80	508,589
18 Jul 19	7.73000 -0.37	7.91	7.56	7.86	709,491
17 Jul 19	8.10000 -0.22	8.17	8.06	8.15	609,549
16 Jul 19	8.32000 +0.36	8.39	7.99	8.01	720,854
15 Jul 19	7.96000 -0.08	8.18	7.91	8.18	345,285
12 Jul 19	8.04000 -0.07	8.14	8.01	8.10	566,507
11 Jul 19	8.11000 -0.06	8.23	8.04	8.18	486,605
10 Jul 19	8.17000 +0.13	8.24	8.14	8.18	643,618
09 Jul 19	8.04000 -0.50	8.29	8.00	8.27	1,411,104
08 Jul 19	8.54000 +0.51	8.68	7.97	8.02	2,011,613
05 Jul 19	8.03000 +0.10	8.05	7.83	7.85	1,181,567
03 Jul 19	7.93000 -0.07	8.03	7.89	8.02	430,596
02 Jul 19	8.00000 -0.11	8.18	7.95	8.14	898,415
01 Jul 19	8.11000 +0.11	8.27	7.99	8.24	1,350,784
28 Jun 19	8.00000 -0.14	8.21	7.96	8.03	10,824,291
27 Jun 19	8.14000 +0.32	8.29	8.03	8.10	1,224,046
26 Jun 19	7.82000 -0.05	8.05	7.76	7.93	876,662
25 Jun 19	7.87000 -0.15	8.03	7.84	8.03	902,934
24 Jun 19	8.02000 -0.33	8.42	7.96	8.39	1,138,528
21 Jun 19	8.35000 +0.32	8.52	8.24	8.24	1,443,016
20 Jun 19	8.03000 +0.29	8.23	7.99	8.14	1,245,636
19 Jun 19	7.74000 +0.05	7.76	7.56	7.66	442,720
18 Jun 19	7.69000 +0.08	7.88	7.64	7.67	513,426
17 Jun 19	7.61000 +0.01	7.68	7.49	7.54	811,556
14 Jun 19	7.60000 -0.39	7.75	7.57	7.75	663,721
13 Jun 19	7.99000 +0.77	8.16	7.71	7.77	1,350,879
12 Jun 19	7.22000 -0.53	7.47	7.21	7.47	968,707
11 Jun 19	7.75000 +0.08	7.83	7.62	7.83	514,501
10 Jun 19	7.67000 -0.14	7.84	7.64	7.82	613,851
07 Jun 19	7.81000 +0.04	7.93	7.77	7.89	553,865
06 Jun 19	7.77000 -0.27	7.96	7.65	7.94	499,910
05 Jun 19	8.04000 +0.22	8.06	7.84	7.94	679,092
04 Jun 19	7.82000 +0.07	7.97	7.74	7.93	748,383
03 Jun 19	7.75000 -0.09	7.90	7.70	7.80	456,242
31 May 19	7.84000 -0.04	7.94	7.60	7.62	638,285
30 May 19	7.88000 -0.17	8.03	7.82	8.03	559,081
29 May 19	8.05000 -0.35	8.11	7.84	8.10	1,188,266
28 May 19	8.40000 -0.15	8.57	8.38	8.54	610,046
24 May 19	8.55000 +0.10	8.72	8.51	8.68	1,076,094
23 May 19	8.45000 -0.30	8.64	8.24	8.62	796,890
22 May 19	8.75000 -0.34	9.11	8.69	8.98	678,572
21 May 19	9.09000 -0.23	9.35	9.05	9.21	727,562
20 May 19	9.32000 +0.31	9.54	9.02	9.03	1,189,716
17 May 19	9.01000 -0.25	9.27	8.95	9.20	655,032
16 May 19	9.26000 +0.27	9.32	8.86	9.02	1,485,992
15 May 19	8.99000 +0.52	9.12	8.50	8.53	1,618,801
14 May 19	8.47000 +0.87	8.48	7.90	7.91	1,225,460
13 May 19	7.60000 -0.30	7.85	7.58	7.76	548,236
10 May 19	7.90000 -0.02	8.03	7.87	7.97	371,182
09 May 19	7.92000 +0.01	7.99	7.75	7.96	355,456
08 May 19	7.91000 +0.09	8.06	7.90	7.97	356,087
07 May 19	7.82000 -0.15	7.94	7.74	7.90	278,320
06 May 19	7.97000 -0.27	8.03	7.94	7.99	460,935
03 May 19	8.24000 +0.25	8.25	8.00	8.00	452,265
02 May 19	7.99000 -0.07	8.11	7.93	7.96	305,981
01 May 19	8.06000 -0.13	8.25	8.04	8.23	265,590
30 Apr 19	8.19000 -0.03	8.30	8.17	8.24	482,116
29 Apr 19	8.22000 +0.18	8.28	7.90	7.90	482,067
26 Apr 19	8.04000 -0.05	8.06	7.84	7.91	338,696
25 Apr 19	8.09000 +0.03	8.10	7.95	8.09	311,807
24 Apr 19	8.06000 +0.04	8.23	8.05	8.23	387,505
23 Apr 19	8.02000 -0.12	8.19	8.00	8.14	350,715
22 Apr 19	8.14000 +0.38	8.24	7.75	7.77	597,751
18 Apr 19	7.76000 -0.05	7.85	7.71	7.80	236,480
17 Apr 19	7.81000 +0.00	7.94	7.75	7.89	319,511
16 Apr 19	7.81000 +0.02	7.88	7.73	7.79	344,201
15 Apr 19	7.79000 -0.12	7.83	7.77	7.83	294,151
12 Apr 19	7.91000 -0.02	8.00	7.83	7.87	427,860
11 Apr 19	7.93000 -0.07	8.05	7.63	7.70	590,401
10 Apr 19	8.00000 +0.47	8.03	7.70	7.71	832,501
09 Apr 19	7.53000 -0.25	7.70	7.49	7.65	674,693
08 Apr 19	7.78000 +0.91	7.79	7.50	7.52	2,279,859
05 Apr 19	6.87000 +0.03	7.05	6.85	6.96	779,910
04 Apr 19	6.84000 +0.06	6.87	6.76	6.79	193,549
03 Apr 19	6.78000 +0.01	6.90	6.74	6.84	199,022
02 Apr 19	6.77000 -0.04	6.78	6.63	6.70	264,756
01 Apr 19	6.81000 +0.35	6.82	6.61	6.64	429,149
29 Mar 19	6.46000 +0.15	6.47	6.31	6.45	514,283
28 Mar 19	6.31000 -0.27	6.47	6.27	6.39	481,542
27 Mar 19	6.58000 -0.04	6.61	6.45	6.52	267,447
26 Mar 19	6.62000 +0.05	6.68	6.54	6.63	423,049
25 Mar 19	6.57000 -0.29	6.75	6.53	6.74	359,028
22 Mar 19	6.86000 -0.13	6.99	6.73	6.98	689,721
21 Mar 19	6.99000 +0.27	7.02	6.83	6.84	503,671
20 Mar 19	6.72000 +0.01	6.78	6.58	6.72	465,228
19 Mar 19	6.71000 -0.05	6.81	6.69	6.80	337,853
18 Mar 19	6.76000 +0.26	6.77	6.55	6.56	362,645
15 Mar 19	6.50000 +0.16	6.61	6.34	6.40	795,014
14 Mar 19	6.34000 -0.19	6.51	6.33	6.45	308,195
13 Mar 19	6.53000 +0.06	6.56	6.42	6.44	395,216
12 Mar 19	6.47000 +0.27	6.50	6.36	6.36	324,714
11 Mar 19	6.20000 -0.13	6.28	6.17	6.25	368,086
08 Mar 19	6.33000 -0.01	6.36	6.17	6.21	324,583
07 Mar 19	6.34000 -0.22	6.47	6.33	6.41	379,901
06 Mar 19	6.56000 -0.19	6.75	6.50	6.75	358,934
05 Mar 19	6.75000 +0.09	6.77	6.64	6.68	374,363
04 Mar 19	6.66000 +0.09	6.72	6.60	6.69	383,990
01 Mar 19	6.57000 +0.15	6.67	6.43	6.62	321,779
28 Feb 19	6.42000 +0.12	6.54	6.33	6.42	643,890
27 Feb 19	6.30000 +0.34	6.34	6.13	6.20	717,004
26 Feb 19	5.96000 +0.14	6.06	5.88	6.03	616,010
25 Feb 19	5.82000 -0.24	6.05	5.82	6.01	617,525
22 Feb 19	6.06000 +0.32	6.09	5.89	5.95	458,612
21 Feb 19	5.74000 +0.02	5.79	5.69	5.71	170,844
20 Feb 19	5.72000 -0.15	5.83	5.71	5.78	196,459
19 Feb 19	5.87000 +0.02	5.89	5.75	5.85	233,269
15 Feb 19	5.85000 +0.16	5.91	5.77	5.77	444,651
14 Feb 19	5.69000 +0.20	5.76	5.55	5.58	937,093
13 Feb 19	5.49000 +0.00	5.51	5.41	5.41	234,528
12 Feb 19	5.49000 +0.46	5.59	5.37	5.50	604,911
11 Feb 19	5.03000 +0.13	5.04	4.82	4.84	422,960
08 Feb 19	4.90000 -0.12	5.01	4.88	4.99	308,466
07 Feb 19	5.02000 -0.22	5.13	4.96	5.07	393,167
06 Feb 19	5.24000 -0.09	5.30	5.19	5.24	208,649
05 Feb 19	5.33000 +0.24	5.40	5.19	5.19	575,068
04 Feb 19	5.09000 +0.02	5.12	5.01	5.01	251,599
01 Feb 19	5.07000 -0.08	5.11	5.00	5.08	395,675
31 Jan 19	5.15000 -0.19	5.22	5.11	5.22	472,100
30 Jan 19	5.34000 +0.13	5.39	5.21	5.26	253,174
29 Jan 19	5.21000 +0.00	5.25	5.12	5.18	322,568
28 Jan 19	5.21000 -0.25	5.32	5.16	5.30	504,050
25 Jan 19	5.46000 -0.13	5.60	5.40	5.58	416,823
24 Jan 19	5.59000 -0.06	5.77	5.58	5.65	458,335
23 Jan 19	5.65000 +0.01	5.71	5.61	5.63	285,967
22 Jan 19	5.64000 -0.16	5.76	5.63	5.69	252,531
18 Jan 19	5.80000 +0.19	5.81	5.66	5.66	497,656
17 Jan 19	5.61000 +0.04	5.67	5.57	5.60	311,211
16 Jan 19	5.57000 -0.09	5.67	5.52	5.64	237,737
15 Jan 19	5.66000 +0.18	5.84	5.62	5.79	384,409
14 Jan 19	5.48000 -0.13	5.55	5.44	5.48	375,309
11 Jan 19	5.61000 -0.20	5.65	5.55	5.64	467,962
10 Jan 19	5.81000 -0.43	5.96	5.77	5.96	579,579
09 Jan 19	6.24000 +0.10	6.44	6.17	6.36	435,552
08 Jan 19	6.14000 +0.12	6.17	5.94	5.97	444,567
07 Jan 19	6.02000 +0.07	6.06	5.81	5.85	323,986
04 Jan 19	5.95000 +0.26	6.00	5.74	5.76	314,175
03 Jan 19	5.69000 +0.05	5.84	5.63	5.69	283,617
02 Jan 19	5.64000 +0.11	5.71	5.43	5.46	307,827
31 Dec 18	5.53000 -0.03	5.62	5.49	5.60	241,473
28 Dec 18	5.56000 -0.12	5.74	5.48	5.74	381,467
27 Dec 18	5.68000 -0.17	5.69	5.44	5.66	393,042
26 Dec 18	5.85000 +0.28	5.87	5.50	5.60	418,164
24 Dec 18	5.57000 +0.02	5.65	5.49	5.50	188,008
21 Dec 18	5.55000 +0.04	5.69	5.49	5.49	567,033
20 Dec 18	5.51000 -0.34	5.70	5.50	5.59	615,181
19 Dec 18	5.85000 -0.09	6.06	5.78	5.93	428,339
18 Dec 18	5.94000 -0.16	6.06	5.94	6.01	527,886
17 Dec 18	6.10000 -0.62	6.42	6.06	6.36	802,925
14 Dec 18	6.72000 -0.04	6.78	6.48	6.53	926,422
13 Dec 18	6.76000 -0.02	6.80	6.65	6.65	332,882
12 Dec 18	6.78000 +0.38	6.88	6.67	6.68	354,693
11 Dec 18	6.40000 -0.24	6.49	6.33	6.37	620,500
10 Dec 18	6.64000 -0.27	6.71	6.54	6.60	520,909
07 Dec 18	6.91000 +0.06	7.09	6.88	6.95	422,276
06 Dec 18	6.85000 -0.07	6.86	6.54	6.74	590,443
04 Dec 18	6.92000 -0.27	7.29	6.90	7.26	463,670
03 Dec 18	7.19000 -0.07	7.37	7.13	7.35	471,539
30 Nov 18	7.26000 -0.86	7.48	7.22	7.31	786,847
29 Nov 18	8.12000 +0.69	8.33	7.78	7.83	1,597,070
28 Nov 18	7.43000 +0.25	7.45	7.15	7.21	755,334
27 Nov 18	7.18000 +0.81	7.33	6.97	6.97	1,467,161
26 Nov 18	6.37000 +0.00	6.47	6.23	6.44	643,187
23 Nov 18	6.37000 +0.00	6.44	6.25	6.26	226,557
21 Nov 18	6.37000 +0.41	6.49	6.30	6.30	418,890
20 Nov 18	5.96000 -0.60	6.23	5.93	6.22	659,867
19 Nov 18	6.56000 +0.13	6.58	6.33	6.50	457,952
16 Nov 18	6.43000 +0.20	6.47	6.17	6.42	751,309
15 Nov 18	6.23000 +0.30	6.30	6.16	6.20	356,766
14 Nov 18	5.93000 -0.10	6.01	5.88	5.95	372,576
13 Nov 18	6.03000 -0.09	6.20	6.01	6.14	405,103
12 Nov 18	6.12000 -0.60	6.36	6.12	6.36	595,155
09 Nov 18	6.72000 -0.07	6.75	6.56	6.67	333,705
08 Nov 18	6.79000 -0.33	6.89	6.77	6.88	395,653
07 Nov 18	7.12000 -0.18	7.21	7.07	7.19	443,516
06 Nov 18	7.30000 -0.10	7.32	7.07	7.17	406,991
05 Nov 18	7.40000 +0.06	7.49	7.35	7.48	438,039
02 Nov 18	7.34000 +0.02	7.38	7.24	7.33	339,698
01 Nov 18	7.32000 +0.17	7.40	7.23	7.29	439,274
31 Oct 18	7.15000 +0.01	7.29	7.12	7.20	360,546
30 Oct 18	7.14000 -0.11	7.22	7.02	7.10	439,442
29 Oct 18	7.25000 +0.12	7.42	7.13	7.24	662,466
26 Oct 18	7.13000 +0.47	7.18	6.71	6.77	1,468,070
25 Oct 18	6.66000 +0.42	6.73	6.42	6.46	648,448
24 Oct 18	6.24000 +0.04	6.54	6.23	6.48	444,431
23 Oct 18	6.20000 -0.26	6.34	6.15	6.34	266,310
22 Oct 18	6.46000 -0.16	6.63	6.40	6.61	365,795
19 Oct 18	6.62000 +0.16	6.65	6.53	6.56	316,311
18 Oct 18	6.46000 -0.28	6.65	6.43	6.59	394,635
17 Oct 18	6.74000 +0.02	6.80	6.63	6.80	343,171
16 Oct 18	6.72000 +0.15	6.72	6.62	6.67	375,926
15 Oct 18	6.57000 +0.15	6.58	6.46	6.52	328,733
12 Oct 18	6.42000 +0.32	6.52	6.26	6.39	585,241
11 Oct 18	6.10000 -0.25	6.38	6.06	6.34	510,186
10 Oct 18	6.35000 -0.30	6.75	6.33	6.73	560,897
09 Oct 18	6.65000 +0.30	6.70	6.51	6.52	563,301
08 Oct 18	6.35000 -0.14	6.37	6.25	6.33	257,280
05 Oct 18	6.49000 +0.08	6.51	6.39	6.42	322,604
04 Oct 18	6.41000 -0.07	6.57	6.28	6.55	586,627
03 Oct 18	6.48000 +0.31	6.49	6.31	6.31	606,454
02 Oct 18	6.17000 +0.07	6.27	6.15	6.18	698,706
01 Oct 18	6.10000 +0.29	6.14	6.00	6.02	759,891
28 Sep 18	5.81000 +0.11	5.82	5.75	5.77	241,839
27 Sep 18	5.70000 +0.09	5.78	5.60	5.61	222,498
26 Sep 18	5.61000 +0.02	5.68	5.61	5.66	151,695
25 Sep 18	5.59000 -0.06	5.65	5.56	5.58	182,028
24 Sep 18	5.65000 +0.19	5.65	5.50	5.52	344,450
21 Sep 18	5.46000 +0.11	5.49	5.40	5.43	687,481
20 Sep 18	5.35000 +0.00	5.36	5.30	5.36	167,574
19 Sep 18	5.35000 +0.14	5.39	5.24	5.24	343,142
18 Sep 18	5.21000 +0.07	5.25	5.16	5.17	160,966
17 Sep 18	5.14000 -0.09	5.23	5.12	5.12	184,517
14 Sep 18	5.23000 +0.09	5.26	5.17	5.19	170,660
13 Sep 18	5.14000 -0.08	5.25	5.13	5.23	105,397
12 Sep 18	5.22000 -0.01	5.26	5.20	5.24	143,889
11 Sep 18	5.23000 +0.06	5.25	5.10	5.14	205,563
10 Sep 18	5.17000 +0.06	5.19	5.11	5.15	140,597
07 Sep 18	5.11000 -0.07	5.17	5.08	5.10	222,313
06 Sep 18	5.18000 -0.04	5.25	5.18	5.18	265,597
05 Sep 18	5.22000 -0.04	5.25	5.16	5.25	217,852
04 Sep 18	5.26000 -0.18	5.37	5.22	5.34	272,964
31 Aug 18	5.44000 -0.10	5.57	5.41	5.55	278,888
30 Aug 18	5.54000 +0.03	5.55	5.47	5.51	275,981
29 Aug 18	5.51000 +0.03	5.55	5.42	5.43	253,148
28 Aug 18	5.48000 +0.02	5.51	5.46	5.46	215,133
27 Aug 18	5.46000 +0.17	5.47	5.39	5.40	288,280
24 Aug 18	5.29000 -0.07	5.42	5.25	5.37	315,359
23 Aug 18	5.36000 -0.05	5.55	5.33	5.48	922,126
22 Aug 18	5.41000 +0.23	5.42	5.29	5.41	474,148
21 Aug 18	5.18000 +0.20	5.25	5.13	5.23	549,415
20 Aug 18	4.98000 -0.14	5.04	4.89	5.03	514,560
17 Aug 18	5.12000 +0.52	5.16	4.91	4.91	1,612,474
16 Aug 18	4.60000 +0.14	4.78	4.55	4.72	376,337
15 Aug 18	4.46000 -0.23	4.58	4.46	4.55	485,096
14 Aug 18	4.69000 -0.17	4.77	4.69	4.77	520,350
13 Aug 18	4.86000 -0.11	4.92	4.75	4.92	480,013
10 Aug 18	4.97000 -0.12	5.02	4.88	4.92	394,616
09 Aug 18	5.09000 +0.00	5.14	5.05	5.09	232,473
08 Aug 18	5.09000 +0.05	5.10	5.02	5.05	210,612
07 Aug 18	5.04000 -0.03	5.11	5.02	5.10	246,173
06 Aug 18	5.07000 -0.01	5.12	5.02	5.06	170,159
03 Aug 18	5.08000 -0.08	5.18	5.02	5.13	313,475
02 Aug 18	5.16000 +0.09	5.19	5.05	5.06	285,973
01 Aug 18	5.07000 -0.04	5.10	5.00	5.08	216,641
31 Jul 18	5.11000 +0.03	5.18	5.05	5.13	378,423
30 Jul 18	5.08000 -0.15	5.23	5.04	5.19	337,013
27 Jul 18	5.23000 -0.10	5.28	5.21	5.26	291,822
26 Jul 18	5.33000 +0.08	5.36	5.26	5.29	359,702
25 Jul 18	5.25000 -0.13	5.29	5.09	5.14	719,308
24 Jul 18	5.38000 -0.08	5.42	5.35	5.39	488,703
23 Jul 18	5.46000 +0.12	5.54	5.44	5.46	407,918
20 Jul 18	5.34000 -0.08	5.46	5.34	5.45	394,030
19 Jul 18	5.42000 +0.13	5.51	5.38	5.40	543,725
18 Jul 18	5.29000 +0.11	5.29	5.18	5.22	255,116
17 Jul 18	5.18000 +0.07	5.28	5.12	5.17	379,043
16 Jul 18	5.11000 -0.15	5.25	5.03	5.23	344,240
13 Jul 18	5.26000 -0.09	5.37	5.25	5.31	310,289
12 Jul 18	5.35000 -0.13	5.50	5.31	5.49	334,220
11 Jul 18	5.48000 -0.34	5.67	5.48	5.60	504,919
10 Jul 18	5.82000 +0.21	5.93	5.74	5.75	524,927
09 Jul 18	5.61000 +0.09	5.66	5.53	5.60	621,917
06 Jul 18	5.52000 -0.10	5.64	5.51	5.60	573,533
05 Jul 18	5.62000 +0.00	5.79	5.57	5.76	537,029
03 Jul 18	5.62000 -0.09	5.73	5.52	5.73	426,205
02 Jul 18	5.71000 -0.13	5.81	5.63	5.81	418,668
29 Jun 18	5.84000 -0.03	5.87	5.78	5.85	602,348
28 Jun 18	5.87000 -0.17	6.03	5.85	6.03	378,357
27 Jun 18	6.04000 +0.00	6.26	6.01	6.11	647,140
26 Jun 18	6.04000 -0.17	6.11	5.84	5.98	763,173
25 Jun 18	6.21000 -0.15	6.23	6.05	6.17	618,980
22 Jun 18	6.36000 +0.40	6.38	6.08	6.10	1,575,031
21 Jun 18	5.96000 -0.02	6.05	5.94	6.04	698,093
20 Jun 18	5.98000 -0.07	6.07	5.93	6.06	706,997
19 Jun 18	6.05000 +0.06	6.08	5.82	5.83	955,637
18 Jun 18	5.99000 +0.51	6.02	5.68	5.71	1,767,166
15 Jun 18	5.48000 -0.18	5.55	5.43	5.50	855,732
14 Jun 18	5.66000 -0.04	5.72	5.61	5.70	433,722
13 Jun 18	5.70000 +0.14	5.70	5.57	5.61	386,954
12 Jun 18	5.56000 -0.08	5.68	5.48	5.64	543,240
11 Jun 18	5.64000 +0.05	5.65	5.54	5.59	307,529
08 Jun 18	5.59000 -0.08	5.73	5.53	5.69	553,865
07 Jun 18	5.67000 -0.07	5.81	5.65	5.78	400,154
06 Jun 18	5.74000 +0.12	5.86	5.66	5.66	621,712
05 Jun 18	5.62000 -0.01	5.63	5.55	5.59	475,088
04 Jun 18	5.63000 -0.07	5.70	5.57	5.67	427,149
01 Jun 18	5.70000 -0.04	5.76	5.59	5.73	573,040
31 May 18	5.74000 +0.50	5.95	5.70	5.75	1,590,997
30 May 18	5.24000 +0.23	5.24	5.11	5.12	730,317
29 May 18	5.01000 +0.25	5.08	4.91	5.00	751,552
25 May 18	4.76000 +0.00	4.81	4.66	4.74	296,677
24 May 18	4.76000 -0.06	4.85	4.75	4.82	215,730
23 May 18	4.82000 +0.03	4.83	4.74	4.76	230,073
22 May 18	4.79000 +0.00	4.83	4.75	4.76	272,788
21 May 18	4.79000 +0.07	4.82	4.71	4.75	221,254
18 May 18	4.72000 +0.02	4.76	4.67	4.69	226,911
17 May 18	4.70000 +0.06	4.74	4.64	4.64	212,076
16 May 18	4.64000 -0.03	4.69	4.61	4.66	182,397
15 May 18	4.67000 -0.07	4.72	4.60	4.69	204,450
14 May 18	4.74000 +0.09	4.75	4.65	4.67	198,717
11 May 18	4.65000 +0.01	4.72	4.63	4.67	139,522
10 May 18	4.64000 +0.00	4.67	4.60	4.63	179,666
09 May 18	4.64000 +0.14	4.67	4.57	4.58	308,809
08 May 18	4.50000 +0.14	4.58	4.43	4.53	562,421
07 May 18	4.36000 +0.11	4.40	4.26	4.29	330,053
04 May 18	4.25000 -0.03	4.33	4.24	4.28	216,537
03 May 18	4.28000 -0.03	4.35	4.25	4.32	272,287
02 May 18	4.31000 -0.03	4.36	4.28	4.31	347,260
01 May 18	4.34000 +0.01	4.35	4.30	4.33	200,341
30 Apr 18	4.33000 -0.15	4.39	4.30	4.38	446,303
27 Apr 18	4.48000 -0.08	4.53	4.47	4.50	251,379
26 Apr 18	4.56000 -0.01	4.60	4.51	4.53	238,842
25 Apr 18	4.57000 -0.22	4.61	4.49	4.61	398,013
24 Apr 18	4.79000 -0.07	4.89	4.75	4.83	267,022
23 Apr 18	4.86000 -0.03	4.88	4.81	4.83	116,327
20 Apr 18	4.89000 +0.01	4.93	4.84	4.85	281,287
19 Apr 18	4.88000 +0.04	4.90	4.79	4.82	363,177
18 Apr 18	4.84000 +0.04	4.89	4.74	4.76	386,599
17 Apr 18	4.80000 -0.06	4.83	4.74	4.77	239,115
16 Apr 18	4.86000 +0.08	4.89	4.68	4.71	269,102
13 Apr 18	4.78000 -0.04	4.80	4.69	4.73	318,242
12 Apr 18	4.82000 +0.17	4.83	4.67	4.69	494,851
11 Apr 18	4.65000 +0.15	4.70	4.46	4.46	323,945
10 Apr 18	4.50000 +0.19	4.50	4.35	4.39	204,522
09 Apr 18	4.31000 +0.02	4.35	4.30	4.35	315,114
06 Apr 18	4.29000 -0.23	4.48	4.29	4.43	464,377
05 Apr 18	4.52000 +0.05	4.56	4.44	4.49	283,208
04 Apr 18	4.47000 -0.01	4.49	4.38	4.41	328,723
03 Apr 18	4.48000 +0.08	4.50	4.40	4.44	336,975
02 Apr 18	4.40000 -0.03	4.49	4.35	4.42	485,396
29 Mar 18	4.43000 +0.04	4.53	4.38	4.44	478,671
28 Mar 18	4.39000 -0.20	4.63	4.39	4.60	606,499
27 Mar 18	4.59000 +0.00	4.68	4.56	4.61	463,748
26 Mar 18	4.59000 +0.14	4.60	4.48	4.53	367,586
23 Mar 18	4.45000 -0.04	4.57	4.45	4.54	252,223
22 Mar 18	4.49000 -0.08	4.54	4.43	4.50	443,513
21 Mar 18	4.57000 +0.14	4.59	4.42	4.42	677,491
20 Mar 18	4.43000 +0.04	4.47	4.32	4.40	582,132
19 Mar 18	4.39000 -0.05	4.40	4.34	4.40	277,041
16 Mar 18	4.44000 -0.06	4.46	4.36	4.40	840,754
15 Mar 18	4.50000 +0.02	4.50	4.30	4.38	463,737
14 Mar 18	4.48000 -0.04	4.51	4.40	4.49	398,324
13 Mar 18	4.52000 +0.13	4.61	4.47	4.49	508,581
12 Mar 18	4.39000 +0.03	4.42	4.33	4.35	213,070
09 Mar 18	4.36000 +0.05	4.42	4.32	4.36	295,839
08 Mar 18	4.31000 -0.17	4.42	4.30	4.41	371,105
07 Mar 18	4.48000 +0.04	4.55	4.39	4.41	786,022
06 Mar 18	4.44000 +0.40	4.51	4.36	4.40	1,463,042
05 Mar 18	4.04000 +0.01	4.09	3.97	3.97	559,644
02 Mar 18	4.03000 +0.16	4.05	3.84	3.85	888,957
01 Mar 18	3.87000 +0.00	3.93	3.80	3.87	777,034
28 Feb 18	3.87000 -0.16	4.05	3.87	4.04	1,120,277
27 Feb 18	4.03000 -0.13	4.23	3.99	4.21	1,045,648
26 Feb 18	4.16000 -0.14	4.29	4.12	4.28	469,756
23 Feb 18	4.30000 +0.17	4.33	4.18	4.18	750,827
22 Feb 18	4.13000 +0.06	4.23	4.04	4.04	650,422
21 Feb 18	4.07000 +0.01	4.11	4.04	4.07	327,665
20 Feb 18	4.06000 +0.07	4.08	3.98	4.02	540,921
16 Feb 18	3.99000 -0.02	4.06	3.94	4.03	432,844
15 Feb 18	4.01000 -0.07	4.07	4.00	4.07	464,959
14 Feb 18	4.08000 +0.07	4.09	3.94	3.95	459,625
13 Feb 18	4.01000 -0.05	4.04	3.98	4.04	687,019
12 Feb 18	4.06000 +0.11	4.12	4.00	4.06	497,935
09 Feb 18	3.95000 -0.03	4.03	3.79	3.97	1,075,837
08 Feb 18	3.98000 -0.09	4.17	3.97	4.12	794,942
07 Feb 18	4.07000 -0.07	4.16	4.05	4.10	414,111
06 Feb 18	4.14000 +0.01	4.17	4.00	4.01	999,848
05 Feb 18	4.13000 -0.24	4.33	4.11	4.33	925,393
02 Feb 18	4.37000 -0.23	4.56	4.36	4.56	948,212
01 Feb 18	4.60000 +0.00	4.69	4.54	4.64	653,960
31 Jan 18	4.60000 -0.04	4.69	4.50	4.66	676,445
30 Jan 18	4.64000 -0.20	4.76	4.61	4.76	609,275
29 Jan 18	4.84000 -0.03	4.96	4.75	4.93	1,180,835
26 Jan 18	4.87000 -0.04	4.96	4.87	4.96	485,172
25 Jan 18	4.91000 +0.01	4.97	4.88	4.96	603,528
24 Jan 18	4.90000 -0.07	4.99	4.89	4.97	415,549
23 Jan 18	4.97000 +0.04	4.98	4.91	4.95	317,483
22 Jan 18	4.93000 -0.03	4.98	4.91	4.98	362,197
19 Jan 18	4.96000 -0.01	4.98	4.94	4.95	349,013
18 Jan 18	4.97000 -0.08	5.08	4.95	5.07	394,895
17 Jan 18	5.05000 -0.04	5.14	4.98	5.13	733,912
16 Jan 18	5.09000 +0.03	5.24	5.07	5.17	985,869
12 Jan 18	5.06000 +0.16	5.08	4.95	5.01	799,380
11 Jan 18	4.90000 +0.09	4.93	4.85	4.87	514,198
10 Jan 18	4.81000 +0.01	4.86	4.76	4.84	481,922
09 Jan 18	4.80000 -0.07	4.93	4.76	4.92	650,221
08 Jan 18	4.87000 -0.17	5.05	4.85	5.05	594,325
05 Jan 18	5.04000 -0.08	5.16	4.99	5.15	694,613
04 Jan 18	5.12000 +0.30	5.20	5.06	5.16	1,632,311
03 Jan 18	4.82000 +0.14	4.85	4.75	4.77	873,366
02 Jan 18	4.68000 +0.09	4.92	4.63	4.92	1,410,504
29 Dec 17	4.59000 -0.06	4.67	4.59	4.66	595,209
28 Dec 17	4.65000 +0.00	4.70	4.61	4.68	764,280
27 Dec 17	4.65000 +0.03	4.68	4.60	4.66	571,880
26 Dec 17	4.62000 +0.01	4.68	4.60	4.60	425,598
22 Dec 17	4.61000 -0.02	4.67	4.60	4.65	472,230
21 Dec 17	4.63000 +0.07	4.68	4.47	4.63	934,106
20 Dec 17	4.56000 -0.04	4.65	4.54	4.64	625,488
19 Dec 17	4.60000 -0.05	4.71	4.58	4.71	770,395
18 Dec 17	4.65000 -0.06	4.78	4.63	4.71	810,767
15 Dec 17	4.71000 +0.06	4.79	4.68	4.74	941,887
14 Dec 17	4.65000 -0.13	4.90	4.63	4.84	1,593,644
13 Dec 17	4.78000 -0.13	4.96	4.75	4.90	1,070,456
12 Dec 17	4.91000 -0.06	5.01	4.88	4.93	705,634
11 Dec 17	4.97000 +0.17	5.01	4.80	4.98	743,966
08 Dec 17	4.80000 -0.03	4.87	4.79	4.83	336,205
07 Dec 17	4.83000 -0.03	4.91	4.80	4.89	477,145
06 Dec 17	4.86000 -0.17	5.04	4.85	5.04	628,385
05 Dec 17	5.03000 -0.16	5.14	5.02	5.13	617,303
04 Dec 17	5.19000 -0.09	5.29	5.17	5.24	619,096
01 Dec 17	5.28000 +0.03	5.34	5.19	5.30	414,068
30 Nov 17	5.25000 +0.01	5.29	5.12	5.12	690,872
29 Nov 17	5.24000 -0.16	5.43	5.23	5.34	757,793
28 Nov 17	5.40000 -0.05	5.51	5.36	5.46	781,836
27 Nov 17	5.45000 -0.14	5.58	5.43	5.52	675,463
24 Nov 17	5.59000 -0.13	5.62	5.42	5.47	821,657
22 Nov 17	5.72000 -0.14	5.81	5.53	5.59	792,964
21 Nov 17	5.86000 +0.03	5.86	5.74	5.74	538,530
20 Nov 17	5.83000 +0.02	5.84	5.75	5.77	272,286
17 Nov 17	5.81000 +0.00	5.85	5.70	5.72	333,692
16 Nov 17	5.81000 +0.04	5.86	5.72	5.75	442,367
15 Nov 17	5.77000 +0.03	5.82	5.61	5.65	476,052
14 Nov 17	5.74000 -0.09	5.84	5.67	5.80	557,475
13 Nov 17	5.83000 -0.16	6.02	5.82	5.97	495,559
10 Nov 17	5.99000 -0.13	6.11	5.98	6.08	425,267
09 Nov 17	6.12000 -0.07	6.14	6.05	6.08	375,922
08 Nov 17	6.19000 -0.03	6.27	6.17	6.23	327,014
07 Nov 17	6.22000 -0.05	6.29	6.18	6.28	309,200
06 Nov 17	6.27000 -0.06	6.37	6.23	6.32	360,519
03 Nov 17	6.33000 -0.07	6.36	6.23	6.33	572,353
02 Nov 17	6.40000 +0.14	6.42	6.25	6.27	937,646
01 Nov 17	6.26000 +0.17	6.38	6.20	6.24	531,624
31 Oct 17	6.09000 +0.00	6.14	6.04	6.09	350,834
30 Oct 17	6.09000 -0.05	6.21	6.08	6.12	266,037
27 Oct 17	6.14000 +0.08	6.16	5.90	5.97	578,315
26 Oct 17	6.06000 -0.01	6.07	5.98	6.03	181,504
25 Oct 17	6.07000 +0.02	6.18	6.03	6.09	302,999
24 Oct 17	6.05000 -0.06	6.12	6.01	6.12	365,406
23 Oct 17	6.11000 -0.01	6.21	6.10	6.12	337,697
20 Oct 17	6.12000 -0.06	6.18	6.08	6.15	301,728
19 Oct 17	6.18000 -0.12	6.22	6.12	6.21	340,859
18 Oct 17	6.30000 +0.04	6.37	6.22	6.29	288,266
17 Oct 17	6.26000 -0.04	6.34	6.23	6.34	330,199
16 Oct 17	6.30000 +0.23	6.43	6.23	6.33	724,445
13 Oct 17	6.07000 +0.08	6.20	6.03	6.03	642,341
12 Oct 17	5.99000 +0.00	6.05	5.98	6.02	281,710
11 Oct 17	5.99000 +0.06	6.00	5.92	5.94	325,446
10 Oct 17	5.93000 +0.11	5.93	5.86	5.89	268,489
09 Oct 17	5.82000 +0.01	5.90	5.81	5.88	277,206
06 Oct 17	5.81000 -0.23	5.99	5.80	5.95	478,656
05 Oct 17	6.04000 +0.04	6.08	5.98	5.99	294,337
04 Oct 17	6.00000 -0.07	6.05	5.97	6.04	375,505
03 Oct 17	6.07000 +0.12	6.09	5.95	5.98	499,362
02 Oct 17	5.95000 -0.09	6.00	5.83	5.87	484,305
29 Sep 17	6.04000 +0.18	6.12	5.96	5.99	712,688
28 Sep 17	5.86000 -0.07	5.92	5.84	5.91	246,313
27 Sep 17	5.93000 +0.12	5.95	5.83	5.88	412,616
26 Sep 17	5.81000 +0.08	5.87	5.79	5.81	473,109
25 Sep 17	5.73000 -0.18	5.91	5.68	5.87	728,384
22 Sep 17	5.91000 +0.08	5.99	5.87	5.94	646,098
21 Sep 17	5.83000 +0.05	5.94	5.82	5.87	491,880
20 Sep 17	5.78000 +0.12	5.84	5.68	5.69	509,163
19 Sep 17	5.66000 -0.01	5.68	5.60	5.63	316,636
18 Sep 17	5.67000 +0.09	5.72	5.57	5.57	515,507
15 Sep 17	5.58000 +0.00	5.63	5.55	5.61	610,259
14 Sep 17	5.58000 -0.04	5.65	5.55	5.56	375,464
13 Sep 17	5.62000 +0.03	5.69	5.55	5.59	498,186
12 Sep 17	5.59000 +0.00	5.65	5.53	5.55	438,658
11 Sep 17	5.59000 -0.10	5.60	5.50	5.59	470,679
08 Sep 17	5.69000 -0.07	5.70	5.55	5.63	614,713
07 Sep 17	5.76000 +0.31	5.76	5.57	5.68	1,077,703
06 Sep 17	5.45000 +0.35	5.45	5.18	5.27	937,935
05 Sep 17	5.10000 +0.10	5.24	5.08	5.18	2,130,936
01 Sep 17	5.00000 +0.12	5.13	4.93	5.10	1,389,313
31 Aug 17	4.88000 -0.22	5.05	4.87	5.03	2,007,713
30 Aug 17	5.10000 -0.54	5.34	5.07	5.18	1,532,435
29 Aug 17	5.64000 -0.07	5.69	5.53	5.56	664,029
28 Aug 17	5.71000 +0.09	5.80	5.60	5.63	542,804
25 Aug 17	5.62000 +0.25	5.64	5.43	5.43	348,972
24 Aug 17	5.37000 -0.06	5.47	5.33	5.38	519,918
23 Aug 17	5.43000 +0.23	5.47	5.20	5.24	810,572
22 Aug 17	5.20000 +0.09	5.26	5.11	5.15	414,956
21 Aug 17	5.11000 +0.09	5.20	5.05	5.07	497,511
18 Aug 17	5.02000 -0.04	5.05	5.00	5.04	443,298
17 Aug 17	5.06000 -0.05	5.08	5.00	5.03	819,648
16 Aug 17	5.11000 -0.10	5.21	5.08	5.20	466,463
15 Aug 17	5.21000 -0.15	5.32	5.19	5.30	577,744
14 Aug 17	5.36000 -0.08	5.44	5.35	5.44	518,571
11 Aug 17	5.44000 -0.02	5.48	5.28	5.36	912,837
10 Aug 17	5.46000 -0.06	5.51	5.45	5.50	592,203
09 Aug 17	5.52000 +0.02	5.57	5.49	5.50	322,748
08 Aug 17	5.50000 -0.04	5.60	5.49	5.53	429,208
07 Aug 17	5.54000 +0.00	5.60	5.49	5.50	432,661
04 Aug 17	5.54000 -0.04	5.58	5.50	5.55	413,730
03 Aug 17	5.58000 -0.09	5.68	5.57	5.62	300,714
02 Aug 17	5.67000 +0.00	5.73	5.59	5.62	314,479
01 Aug 17	5.67000 -0.06	5.77	5.66	5.72	335,290
31 Jul 17	5.73000 -0.09	5.85	5.73	5.78	484,510
28 Jul 17	5.82000 +0.09	5.88	5.79	5.79	391,974
27 Jul 17	5.73000 +0.01	5.79	5.71	5.75	387,690
26 Jul 17	5.72000 -0.08	5.80	5.68	5.78	630,217
25 Jul 17	5.80000 -0.01	5.92	5.79	5.88	499,575
24 Jul 17	5.81000 -0.09	5.94	5.80	5.94	647,278
21 Jul 17	5.90000 -0.43	6.19	5.86	6.19	1,533,028
20 Jul 17	6.33000 -0.06	6.40	6.27	6.39	601,810
19 Jul 17	6.39000 +0.11	6.50	6.30	6.31	686,553
18 Jul 17	6.28000 +0.01	6.34	6.24	6.28	608,821
17 Jul 17	6.27000 +0.08	6.29	6.18	6.21	529,743
14 Jul 17	6.19000 +0.22	6.20	6.01	6.02	875,408
13 Jul 17	5.97000 +0.18	6.00	5.82	5.88	657,178
12 Jul 17	5.79000 -0.02	5.92	5.75	5.89	538,997
11 Jul 17	5.81000 +0.04	5.86	5.75	5.78	451,049
10 Jul 17	5.77000 +0.11	5.82	5.68	5.70	261,379
07 Jul 17	5.66000 -0.11	5.82	5.65	5.81	429,561
06 Jul 17	5.77000 -0.05	5.86	5.76	5.78	481,227
05 Jul 17	5.82000 -0.03	5.87	5.74	5.86	459,251
03 Jul 17	5.85000 +0.12	5.88	5.72	5.73	446,184
30 Jun 17	5.73000 +0.13	5.76	5.53	5.57	642,415
29 Jun 17	5.60000 +0.02	5.65	5.53	5.54	520,918
28 Jun 17	5.58000 +0.06	5.62	5.47	5.48	743,787
27 Jun 17	5.52000 +0.00	5.59	5.49	5.53	571,118
26 Jun 17	5.52000 -0.07	5.56	5.49	5.52	630,943
23 Jun 17	5.59000 +0.08	5.60	5.46	5.51	945,508
22 Jun 17	5.51000 +0.06	5.52	5.42	5.42	663,699
21 Jun 17	5.45000 +0.01	5.52	5.39	5.43	663,085
20 Jun 17	5.44000 -0.02	5.51	5.35	5.41	599,060
19 Jun 17	5.46000 +0.04	5.48	5.41	5.45	476,389
16 Jun 17	5.42000 +0.01	5.46	5.37	5.37	699,382
15 Jun 17	5.41000 -0.16	5.51	5.36	5.37	931,427
14 Jun 17	5.57000 -0.02	5.58	5.43	5.50	809,602
13 Jun 17	5.59000 -0.07	5.73	5.56	5.70	821,454
12 Jun 17	5.66000 +0.11	5.72	5.50	5.50	690,537
09 Jun 17	5.55000 +0.08	5.59	5.41	5.45	625,053
08 Jun 17	5.47000 -0.10	5.48	5.40	5.42	669,263
07 Jun 17	5.57000 -0.10	5.68	5.55	5.66	719,822
06 Jun 17	5.67000 -0.03	5.69	5.55	5.66	714,523
05 Jun 17	5.70000 -0.06	5.76	5.68	5.75	518,265
02 Jun 17	5.76000 -0.05	5.78	5.66	5.76	833,406
01 Jun 17	5.81000 +0.02	5.90	5.74	5.77	951,812
31 May 17	5.79000 +0.38	5.82	5.52	5.78	2,905,439
30 May 17	5.41000 -0.22	5.78	5.39	5.75	2,614,798
26 May 17	5.63000 -0.39	5.93	5.48	5.93	3,665,361
25 May 17	6.02000 -0.10	6.15	6.01	6.09	849,631
24 May 17	6.12000 -0.10	6.27	6.12	6.20	555,030
23 May 17	6.22000 -0.10	6.25	6.20	6.24	359,218
22 May 17	6.32000 +0.05	6.34	6.23	6.24	572,038
19 May 17	6.27000 +0.12	6.29	6.19	6.25	478,038
18 May 17	6.15000 -0.15	6.27	6.15	6.27	859,536
17 May 17	6.30000 -0.06	6.38	6.29	6.32	530,730
16 May 17	6.36000 -0.02	6.41	6.32	6.40	715,562
15 May 17	6.38000 +0.05	6.54	6.35	6.50	743,817
12 May 17	6.33000 -0.01	6.38	6.33	6.35	313,274
11 May 17	6.34000 -0.04	6.41	6.34	6.40	388,317
10 May 17	6.38000 +0.09	6.39	6.29	6.31	558,408
09 May 17	6.29000 -0.01	6.46	6.25	6.46	893,616
08 May 17	6.30000 -0.03	6.45	6.29	6.41	1,018,871
05 May 17	6.33000 -0.01	6.47	6.33	6.42	530,133
04 May 17	6.34000 -0.19	6.52	6.33	6.51	791,119
03 May 17	6.53000 -0.05	6.66	6.53	6.61	614,243
02 May 17	6.58000 -0.05	6.65	6.58	6.63	557,307
01 May 17	6.63000 -0.02	6.71	6.63	6.67	333,547
28 Apr 17	6.65000 -0.01	6.69	6.63	6.69	857,856
27 Apr 17	6.66000 -0.01	6.68	6.60	6.68	768,156
26 Apr 17	6.67000 -0.06	6.75	6.66	6.72	698,255
25 Apr 17	6.73000 +0.06	6.82	6.73	6.75	1,175,060
24 Apr 17	6.67000 +0.04	6.74	6.64	6.73	947,632
21 Apr 17	6.63000 -0.03	6.68	6.62	6.65	556,107
20 Apr 17	6.66000 +0.00	6.71	6.66	6.68	664,351
19 Apr 17	6.66000 -0.04	6.72	6.65	6.66	951,657
18 Apr 17	6.70000 -0.04	6.72	6.67	6.71	623,419
17 Apr 17	6.74000 +0.09	6.75	6.66	6.67	633,816
13 Apr 17	6.65000 -0.12	6.80	6.65	6.78	746,929
12 Apr 17	6.77000 -0.18	6.95	6.76	6.95	597,728
11 Apr 17	6.95000 +0.05	6.95	6.76	6.84	1,151,761
10 Apr 17	6.90000 +0.21	6.91	6.69	6.69	1,133,538
07 Apr 17	6.69000 +0.00	6.74	6.66	6.70	373,568
06 Apr 17	6.69000 +0.06	6.77	6.66	6.72	804,071
05 Apr 17	6.63000 -0.07	6.80	6.61	6.78	12,368
04 Apr 17	6.70000 -0.04	6.73	6.68	6.71	5,502
03 Apr 17	6.74000 +0.00	6.75	6.70	6.73	521,814
31 Mar 17	6.74000 -0.09	6.78	6.68	6.73	1,039,475
30 Mar 17	6.83000 -0.09	6.92	6.80	6.83	666,005
29 Mar 17	6.92000 +0.10	6.97	6.73	6.74	1,491,022
28 Mar 17	6.82000 +0.03	6.88	6.68	6.70	1,027,438
27 Mar 17	6.79000 -0.03	6.80	6.63	6.67	764,640
24 Mar 17	6.82000 -0.01	6.83	6.74	6.76	905,999
23 Mar 17	6.83000 +0.05	6.84	6.69	6.72	1,354,835
22 Mar 17	6.78000 -0.06	6.82	6.70	6.78	1,040,144
21 Mar 17	6.84000 -0.23	7.08	6.81	7.07	1,187,446
20 Mar 17	7.07000 +0.01	7.15	7.01	7.13	1,117,499
17 Mar 17	7.06000 -0.03	7.09	6.99	6.99	1,193,173
16 Mar 17	7.09000 +0.26	7.10	6.94	6.99	1,808,172
15 Mar 17	6.83000 +0.13	6.85	6.68	6.70	645,366
14 Mar 17	6.70000 -0.13	6.75	6.66	6.73	727,510
13 Mar 17	6.83000 +0.06	6.86	6.61	6.66	1,335,520
10 Mar 17	6.77000 +0.07	6.77	6.68	6.69	535,217
09 Mar 17	6.70000 -0.14	6.77	6.63	6.75	874,031
08 Mar 17	6.84000 -0.05	6.89	6.80	6.80	918,499
07 Mar 17	6.89000 -0.11	6.94	6.86	6.91	787,786
06 Mar 17	7.00000 +0.04	7.01	6.87	6.89	680,086
03 Mar 17	6.96000 -0.12	7.05	6.90	6.98	1,030,091
02 Mar 17	7.08000 -0.06	7.13	6.98	7.04	1,141,024
01 Mar 17	7.14000 +0.23	7.22	6.94	7.00	3,092,843
28 Feb 17	6.91000 +0.18	7.10	6.87	7.00	1,773,116
27 Feb 17	6.73000 -0.03	6.76	6.66	6.68	856,491
24 Feb 17	6.76000 -0.07	6.80	6.70	6.74	610,320
23 Feb 17	6.83000 -0.02	6.86	6.76	6.77	610,007
22 Feb 17	6.85000 -0.11	6.91	6.80	6.84	598,968
21 Feb 17	6.96000 -0.03	7.02	6.87	6.91	755,931
17 Feb 17	6.99000 +0.06	7.03	6.93	6.96	521,531
16 Feb 17	6.93000 -0.08	7.04	6.92	6.98	551,204
15 Feb 17	7.01000 -0.08	7.04	6.92	6.93	726,275
14 Feb 17	7.09000 -0.04	7.10	7.02	7.09	512,832
13 Feb 17	7.13000 +0.05	7.24	7.10	7.15	838,467
10 Feb 17	7.08000 +0.33	7.12	6.89	6.91	1,775,308
09 Feb 17	6.75000 +0.03	6.80	6.70	6.75	767,313
08 Feb 17	6.72000 -0.07	6.77	6.66	6.76	1,049,108
07 Feb 17	6.79000 +0.01	6.89	6.75	6.78	963,955
06 Feb 17	6.78000 -0.08	6.87	6.73	6.85	907,342
03 Feb 17	6.86000 +0.10	6.87	6.70	6.78	995,592
02 Feb 17	6.76000 -0.09	6.84	6.74	6.79	1,013,564
01 Feb 17	6.85000 -0.09	6.95	6.84	6.86	2,086,813
31 Jan 17	6.94000 -0.12	7.06	6.89	7.03	2,051,329
30 Jan 17	7.06000 +0.04	7.11	6.92	6.99	1,346,329
27 Jan 17	7.02000 -0.16	7.12	7.01	7.09	1,205,509
26 Jan 17	7.18000 -0.05	7.32	7.16	7.18	812,733
25 Jan 17	7.23000 +0.03	7.28	7.17	7.20	947,895
24 Jan 17	7.20000 +0.07	7.25	7.13	7.15	699,464
23 Jan 17	7.13000 -0.16	7.19	7.08	7.11	755,339
20 Jan 17	7.29000 +0.20	7.32	7.03	7.07	2,015,590
19 Jan 17	7.09000 +0.01	7.16	7.00	7.06	1,115,306
18 Jan 17	7.08000 +0.01	7.08	7.00	7.05	1,098,602
17 Jan 17	7.07000 -0.03	7.11	7.01	7.08	1,462,871
13 Jan 17	7.10000 -0.10	7.20	7.09	7.15	1,332,943
12 Jan 17	7.20000 -0.09	7.34	7.18	7.30	645,989
11 Jan 17	7.29000 +0.10	7.30	7.11	7.12	935,596
10 Jan 17	7.19000 -0.03	7.25	7.05	7.07	1,189,082
09 Jan 17	7.22000 -0.17	7.29	7.12	7.19	1,110,163
06 Jan 17	7.39000 -0.07	7.53	7.36	7.39	1,024,863
05 Jan 17	7.46000 +0.03	7.55	7.38	7.43	964,701
04 Jan 17	7.43000 -0.02	7.50	7.33	7.39	1,369,713
03 Jan 17	7.45000 +0.34	7.46	7.28	7.38	1,489,007
30 Dec 16	7.11000 +0.06	7.20	7.08	7.17	1,091,254
29 Dec 16	7.05000 -0.02	7.13	7.00	7.13	705,827
28 Dec 16	7.07000 -0.01	7.15	7.02	7.15	760,996
27 Dec 16	7.08000 -0.05	7.20	7.07	7.15	841,403
23 Dec 16	7.13000 +0.00	7.17	7.05	7.14	1,103,403
22 Dec 16	7.13000 -0.04	7.28	7.11	7.26	621,337
21 Dec 16	7.17000 +0.05	7.26	7.14	7.24	921,436
20 Dec 16	7.12000 +0.05	7.26	7.05	7.25	1,610,153
19 Dec 16	7.07000 -0.36	7.34	7.01	7.29	2,365,491
16 Dec 16	7.43000 -0.04	7.56	7.42	7.51	1,379,120
15 Dec 16	7.47000 +0.10	7.59	7.45	7.51	946,510
14 Dec 16	7.37000 -0.40	7.70	7.36	7.68	1,084,847
13 Dec 16	7.77000 +0.43	7.78	7.42	7.58	2,341,435
12 Dec 16	7.34000 -0.17	7.63	7.33	7.60	1,552,483
09 Dec 16	7.51000 -0.20	7.83	7.48	7.70	2,571,939
08 Dec 16	7.71000 +0.37	7.75	7.39	7.40	1,807,023
07 Dec 16	7.34000 +0.09	7.36	7.28	7.35	845,710
06 Dec 16	7.25000 +0.03	7.36	7.16	7.17	1,055,048
05 Dec 16	7.22000 +0.18	7.24	7.00	7.03	1,281,452
02 Dec 16	7.04000 +0.00	7.15	7.04	7.07	613,174
01 Dec 16	7.04000 +0.01	7.13	6.93	6.93	1,607,344
30 Nov 16	7.03000 -0.26	7.33	7.03	7.15	2,605,811
29 Nov 16	7.29000 -0.15	7.42	7.06	7.25	1,522,394
28 Nov 16	7.44000 -0.13	7.57	7.39	7.47	807,108
25 Nov 16	7.57000 -0.06	7.61	7.54	7.55	272,714
23 Nov 16	7.63000 +0.05	7.65	7.46	7.47	523,082
22 Nov 16	7.58000 -0.17	7.74	7.50	7.73	991,366
21 Nov 16	7.75000 +0.14	7.79	7.49	7.59	1,070,897
18 Nov 16	7.61000 -0.04	7.70	7.47	7.49	723,473
17 Nov 16	7.65000 -0.20	8.05	7.60	7.89	1,826,378
16 Nov 16	7.85000 +0.40	7.98	7.42	7.43	2,684,357
15 Nov 16	7.45000 +0.02	7.53	7.26	7.32	954,947
14 Nov 16	7.43000 -0.15	7.58	7.37	7.38	824,142
11 Nov 16	7.58000 +0.05	7.60	7.34	7.44	949,867
10 Nov 16	7.53000 +0.17	7.67	7.28	7.29	1,044,092
09 Nov 16	7.36000 +0.16	7.38	6.91	6.91	997,824
08 Nov 16	7.20000 +0.02	7.24	7.02	7.08	531,234
07 Nov 16	7.18000 +0.16	7.20	7.10	7.13	540,116
04 Nov 16	7.02000 +0.06	7.08	6.96	7.07	685,573
03 Nov 16	6.96000 -0.09	7.16	6.95	7.09	631,980
02 Nov 16	7.05000 -0.17	7.31	7.04	7.27	1,545,056
01 Nov 16	7.22000 +0.05	7.45	7.14	7.37	627,557
31 Oct 16	7.17000 -0.24	7.44	7.16	7.43	796,495
28 Oct 16	7.41000 +0.05	7.48	7.35	7.38	451,593
27 Oct 16	7.36000 -0.06	7.43	7.34	7.38	500,140
26 Oct 16	7.42000 +0.00	7.47	7.34	7.40	556,483
25 Oct 16	7.42000 -0.14	7.59	7.42	7.49	501,131
24 Oct 16	7.56000 -0.15	7.67	7.50	7.58	536,939
21 Oct 16	7.71000 -0.15	7.82	7.65	7.68	424,471
20 Oct 16	7.86000 +0.09	7.86	7.67	7.77	634,849
19 Oct 16	7.77000 +0.21	7.90	7.67	7.68	771,509
18 Oct 16	7.56000 +0.09	7.63	7.53	7.58	307,490
17 Oct 16	7.47000 -0.01	7.56	7.43	7.55	453,791
14 Oct 16	7.48000 +0.03	7.73	7.48	7.73	495,087
13 Oct 16	7.45000 -0.16	7.51	7.33	7.50	915,584
12 Oct 16	7.61000 -0.28	7.87	7.60	7.86	659,593
11 Oct 16	7.89000 +0.00	8.03	7.82	8.01	953,755
10 Oct 16	7.89000 +0.38	7.94	7.74	7.76	1,408,107
07 Oct 16	7.51000 -0.15	7.68	7.50	7.67	686,830
06 Oct 16	7.66000 +0.31	7.86	7.58	7.76	2,431,366
05 Oct 16	7.35000 +0.18	7.46	7.33	7.40	1,359,589
04 Oct 16	7.17000 +0.06	7.35	7.11	7.32	800,728
03 Oct 16	7.11000 -0.06	7.13	7.00	7.09	692,768
30 Sep 16	7.17000 +0.14	7.22	7.14	7.21	710,995
29 Sep 16	7.03000 -0.22	7.25	7.01	7.25	1,097,543
28 Sep 16	7.25000 +0.20	7.38	7.01	7.38	2,201,838
27 Sep 16	7.05000 -0.04	7.15	7.02	7.11	760,141
26 Sep 16	7.09000 -0.02	7.29	7.07	7.24	1,075,137
23 Sep 16	7.11000 -0.20	7.42	7.05	7.40	822,929
22 Sep 16	7.31000 +0.00	7.54	7.26	7.49	1,016,831
21 Sep 16	7.31000 +0.21	7.36	7.17	7.17	1,047,182
20 Sep 16	7.10000 +0.07	7.29	7.08	7.11	881,533
19 Sep 16	7.03000 -0.12	7.28	7.03	7.25	1,071,962
16 Sep 16	7.15000 +0.30	7.15	6.80	6.83	1,175,250
15 Sep 16	6.85000 -0.05	6.99	6.85	6.85	1,340,976
14 Sep 16	6.90000 -0.13	7.08	6.90	7.02	1,385,925
13 Sep 16	7.03000 -0.15	7.16	6.93	7.12	1,624,639
12 Sep 16	7.18000 +0.09	7.23	7.01	7.11	974,390
09 Sep 16	7.09000 -0.30	7.40	7.09	7.40	1,080,789
08 Sep 16	7.39000 -0.19	7.49	7.33	7.44	1,067,132
07 Sep 16	7.58000 +0.03	7.66	7.55	7.62	1,132,465
06 Sep 16	7.55000 +0.32	7.65	7.35	7.35	1,401,490
02 Sep 16	7.23000 +0.08	7.40	7.20	7.25	1,632,640
01 Sep 16	7.15000 -0.50	7.33	7.02	7.32	3,846,615
31 Aug 16	7.65000 -0.47	7.70	7.40	7.67	4,518,772
30 Aug 16	8.12000 +0.00	8.15	8.02	8.02	852,433
29 Aug 16	8.12000 -0.13	8.22	8.05	8.21	1,001,662
26 Aug 16	8.25000 +0.05	8.39	8.13	8.29	1,191,250
25 Aug 16	8.20000 -0.09	8.29	8.14	8.23	988,775
24 Aug 16	8.29000 -0.47	8.75	8.28	8.72	1,706,714
23 Aug 16	8.76000 +0.32	8.90	8.45	8.46	2,175,175
22 Aug 16	8.44000 +0.11	8.45	8.17	8.18	1,314,411
19 Aug 16	8.33000 -0.02	8.38	8.17	8.20	967,481
18 Aug 16	8.35000 +0.00	8.37	8.22	8.22	888,299
17 Aug 16	8.35000 -0.05	8.36	8.22	8.32	731,953
16 Aug 16	8.40000 -0.06	8.44	8.30	8.37	998,028
15 Aug 16	8.46000 +0.20	8.48	8.26	8.26	1,341,563
12 Aug 16	8.26000 +0.11	8.30	8.17	8.18	902,215
11 Aug 16	8.15000 +0.15	8.20	8.01	8.02	638,471
10 Aug 16	8.00000 -0.08	8.11	7.93	8.09	774,101
09 Aug 16	8.08000 -0.08	8.21	8.00	8.16	943,083
08 Aug 16	8.16000 +0.22	8.19	7.98	8.00	1,385,340
05 Aug 16	7.94000 +0.26	7.96	7.68	7.72	924,471
04 Aug 16	7.68000 -0.01	7.80	7.53	7.54	1,068,440
03 Aug 16	7.69000 +0.27	7.70	7.40	7.42	974,685
02 Aug 16	7.42000 -0.26	7.80	7.38	7.71	1,429,298
01 Aug 16	7.68000 -0.26	7.86	7.64	7.79	925,074
29 Jul 16	7.94000 +0.09	8.02	7.77	7.87	746,407
28 Jul 16	7.85000 -0.18	8.04	7.71	8.00	1,190,669
27 Jul 16	8.03000 -0.11	8.25	8.00	8.21	746,460
26 Jul 16	8.14000 +0.07	8.23	7.97	7.98	824,487
25 Jul 16	8.07000 -0.11	8.16	8.02	8.15	763,683
22 Jul 16	8.18000 -0.10	8.26	8.14	8.24	620,625
21 Jul 16	8.28000 +0.15	8.37	8.14	8.15	894,058
20 Jul 16	8.13000 +0.32	8.21	7.84	7.91	1,100,212
19 Jul 16	7.81000 -0.09	7.96	7.80	7.84	726,444
18 Jul 16	7.90000 +0.05	7.94	7.70	7.73	853,389
15 Jul 16	7.85000 +0.02	7.87	7.79	7.84	614,772
14 Jul 16	7.83000 +0.12	7.94	7.80	7.80	937,109
13 Jul 16	7.71000 -0.16	7.93	7.71	7.83	945,042
12 Jul 16	7.87000 +0.09	7.99	7.70	7.75	1,373,057
11 Jul 16	7.78000 +0.25	7.81	7.59	7.61	1,171,436
08 Jul 16	7.53000 +0.27	7.56	7.24	7.25	1,148,066
07 Jul 16	7.26000 -0.31	7.46	7.21	7.39	2,093,951
06 Jul 16	7.57000 +0.03	7.61	7.36	7.42	1,082,042
05 Jul 16	7.54000 -0.33	7.76	7.52	7.72	1,866,892
01 Jul 16	7.87000 +0.00	7.95	7.75	7.75	1,017,358
30 Jun 16	7.87000 -0.23	7.88	7.64	7.78	2,273,772
29 Jun 16	8.10000 +0.14	8.20	8.01	8.14	910,922
28 Jun 16	7.96000 +0.42	8.00	7.80	7.84	1,782,912
27 Jun 16	7.54000 -0.44	7.74	7.50	7.74	2,449,956
24 Jun 16	7.98000 -0.46	8.18	7.81	7.82	4,751,096
23 Jun 16	8.44000 +0.39	8.45	8.25	8.43	937,840
22 Jun 16	8.05000 -0.10	8.21	8.05	8.15	773,628
21 Jun 16	8.15000 -0.19	8.34	8.07	8.18	1,007,866
20 Jun 16	8.34000 +0.17	8.54	8.25	8.45	1,015,285
17 Jun 16	8.17000 +0.11	8.39	8.06	8.08	1,029,462
16 Jun 16	8.06000 -0.16	8.12	7.82	8.00	1,548,150
15 Jun 16	8.22000 -0.21	8.60	8.20	8.49	1,460,999
14 Jun 16	8.43000 -0.44	8.88	8.35	8.79	1,750,047
13 Jun 16	8.87000 -0.21	9.18	8.78	8.86	1,277,858
10 Jun 16	9.08000 -0.80	9.52	9.01	9.50	1,985,221
09 Jun 16	9.88000 -0.38	9.91	9.58	9.76	1,788,595
08 Jun 16	10.26000 +0.48	10.41	9.84	9.86	3,031,578
07 Jun 16	9.78000 +0.37	9.81	9.49	9.49	1,749,982
06 Jun 16	9.41000 +0.45	9.52	9.00	9.03	2,065,629
03 Jun 16	8.96000 -0.04	9.01	8.67	9.00	1,086,737
02 Jun 16	9.00000 +0.36	9.00	8.54	8.66	1,675,375
01 Jun 16	8.64000 -0.24	8.84	8.48	8.76	1,778,960
31 May 16	8.88000 +0.86	8.92	8.39	8.39	3,591,400
27 May 16	8.02000 +0.12	8.04	7.78	7.91	827,718
26 May 16	7.90000 +0.06	8.10	7.81	8.05	946,739
25 May 16	7.84000 +0.07	7.95	7.71	7.79	1,093,792
24 May 16	7.77000 +0.06	7.83	7.63	7.74	652,808
23 May 16	7.71000 +0.18	7.86	7.60	7.60	1,069,774
20 May 16	7.53000 +0.06	7.59	7.41	7.55	1,134,188
19 May 16	7.47000 -0.50	7.72	7.43	7.71	1,443,712
18 May 16	7.97000 -0.17	8.09	7.90	8.00	884,039
17 May 16	8.14000 +0.03	8.38	8.05	8.12	733,510
16 May 16	8.11000 +0.28	8.12	7.93	7.93	535,729
13 May 16	7.83000 -0.04	7.96	7.68	7.76	556,816
12 May 16	7.87000 -0.10	8.10	7.77	8.03	564,763
11 May 16	7.97000 -0.15	8.21	7.81	7.92	1,108,330
10 May 16	8.12000 +0.34	8.15	7.78	7.79	950,051
09 May 16	7.78000 -0.02	7.83	7.53	7.67	723,151
06 May 16	7.80000 +0.35	7.86	7.54	7.57	816,792
05 May 16	7.45000 -0.13	7.82	7.42	7.74	1,578,585
04 May 16	7.58000 -0.26	7.88	7.40	7.76	1,933,256
03 May 16	7.84000 -0.47	8.04	7.81	8.01	960,961
02 May 16	8.31000 +0.07	8.31	8.03	8.10	866,418
29 Apr 16	8.24000 -0.22	8.46	8.08	8.30	1,387,965
28 Apr 16	8.46000 -0.40	8.74	8.43	8.46	1,345,200
27 Apr 16	8.86000 +0.27	9.00	8.54	8.56	1,548,181
26 Apr 16	8.59000 +0.26	8.65	8.28	8.34	914,673
25 Apr 16	8.33000 -0.26	8.49	8.27	8.47	783,385
22 Apr 16	8.59000 +0.13	8.74	8.53	8.63	675,635
21 Apr 16	8.46000 +0.06	8.67	8.23	8.35	940,545
20 Apr 16	8.40000 -0.14	8.64	8.20	8.20	855,599
19 Apr 16	8.54000 +0.70	8.63	8.20	8.29	1,646,415
18 Apr 16	7.84000 +0.09	8.04	7.74	7.81	840,780
15 Apr 16	7.75000 -0.31	7.86	7.62	7.86	974,621
14 Apr 16	8.06000 -0.17	8.29	8.01	8.28	692,395
13 Apr 16	8.23000 +0.33	8.30	7.88	7.94	1,172,185
12 Apr 16	7.90000 +0.10	7.97	7.57	7.65	903,823
11 Apr 16	7.80000 +0.11	7.98	7.68	7.71	758,874
08 Apr 16	7.69000 +0.26	7.74	7.51	7.51	769,333
07 Apr 16	7.43000 -0.45	7.62	7.40	7.49	1,029,559
06 Apr 16	7.88000 +0.24	7.91	7.45	7.58	906,905
05 Apr 16	7.64000 -0.25	7.73	7.54	7.71	886,029
04 Apr 16	7.89000 -0.49	8.27	7.88	8.24	909,560
01 Apr 16	8.38000 +0.01	8.40	8.04	8.20	812,101
31 Mar 16	8.37000 +0.27	8.55	8.21	8.39	1,127,460
30 Mar 16	8.10000 +0.12	8.22	7.92	8.12	920,290
29 Mar 16	7.98000 +0.35	8.00	7.60	7.78	986,010
28 Mar 16	7.63000 -0.19	7.90	7.51	7.81	784,722
24 Mar 16	7.82000 +0.05	7.84	7.42	7.60	1,028,954
23 Mar 16	7.77000 -0.50	8.25	7.70	8.22	1,049,405
22 Mar 16	8.27000 -0.22	8.47	8.21	8.22	677,672
21 Mar 16	8.49000 -0.45	8.72	8.41	8.65	1,198,334
18 Mar 16	8.94000 -0.44	9.32	8.91	9.22	1,167,572
17 Mar 16	9.38000 -0.05	9.46	9.20	9.35	465,070
16 Mar 16	9.43000 +0.25	9.45	9.09	9.11	509,243
15 Mar 16	9.18000 -0.33	9.39	9.04	9.38	441,645
14 Mar 16	9.51000 -0.04	9.67	9.27	9.62	812,088
11 Mar 16	9.55000 +1.05	9.58	8.92	9.01	1,166,558
10 Mar 16	8.50000 -0.12	8.86	8.25	8.86	1,023,265
09 Mar 16	8.62000 -0.21	8.80	8.51	8.65	1,017,207
08 Mar 16	8.83000 -0.87	9.81	8.76	9.81	1,759,984
07 Mar 16	9.70000 -0.16	9.82	9.57	9.60	781,685
04 Mar 16	9.86000 +0.91	9.97	9.12	9.12	1,369,988
03 Mar 16	8.95000 +0.20	9.01	8.76	8.87	914,506
02 Mar 16	8.75000 -0.21	8.82	8.37	8.68	1,112,767
01 Mar 16	8.96000 +0.11	9.05	8.78	8.90	759,720
29 Feb 16	8.85000 -0.17	9.25	8.82	9.16	1,123,657
26 Feb 16	9.02000 -0.10	9.24	8.90	9.18	635,319
25 Feb 16	9.12000 -0.08	9.19	8.81	9.07	465,736
24 Feb 16	9.20000 +0.13	9.26	8.75	8.97	539,756
23 Feb 16	9.07000 -0.37	9.67	9.03	9.66	599,119
22 Feb 16	9.44000 +0.36	9.70	9.24	9.46	805,162
19 Feb 16	9.08000 +0.34	9.10	8.63	8.76	574,268
18 Feb 16	8.74000 -0.49	9.14	8.71	9.14	494,926
17 Feb 16	9.23000 +0.47	9.40	8.85	8.87	985,791
16 Feb 16	8.76000 +0.17	8.87	8.37	8.54	543,964
12 Feb 16	8.59000 +0.35	8.73	8.14	8.26	770,647
11 Feb 16	8.24000 +0.04	8.34	7.78	7.90	878,186
10 Feb 16	8.20000 +0.05	8.50	8.06	8.19	727,465
09 Feb 16	8.15000 -0.27	8.61	7.96	8.20	1,192,387
08 Feb 16	8.42000 -0.80	8.66	7.93	8.65	1,649,146
05 Feb 16	9.22000 -0.72	9.98	9.07	9.87	1,551,390
04 Feb 16	9.94000 -0.06	10.58	9.53	10.14	2,052,263
03 Feb 16	10.00000 +0.35	10.69	9.51	9.95	1,622,920
02 Feb 16	9.65000 -0.75	10.20	9.50	10.05	494,164
01 Feb 16	10.40000 -0.50	10.80	10.15	10.75	389,167
29 Jan 16	10.90000 +0.00	11.00	10.70	10.75	550,447
28 Jan 16	10.90000 +0.30	11.20	10.60	11.05	382,879
27 Jan 16	10.60000 -0.15	11.07	10.45	10.90	509,201
26 Jan 16	10.75000 +0.45	10.95	10.45	10.80	580,957
25 Jan 16	10.30000 -0.55	10.95	10.25	10.85	397,675
22 Jan 16	10.85000 -0.05	11.22	10.60	11.00	748,785
21 Jan 16	10.90000 +0.80	11.25	10.20	10.45	719,921
20 Jan 16	10.10000 -0.35	10.15	9.35	10.05	816,386
19 Jan 16	10.45000 +0.30	10.90	10.20	10.85	756,933
15 Jan 16	10.15000 -0.55	10.45	9.90	10.20	896,637
14 Jan 16	10.70000 -0.10	11.05	10.57	11.00	930,613
13 Jan 16	10.80000 +0.05	11.65	10.60	11.55	768,810
12 Jan 16	10.75000 -0.90	11.54	10.30	11.45	1,071,119
11 Jan 16	11.65000 -0.60	12.20	11.60	12.10	499,908
08 Jan 16	12.25000 +0.50	12.85	11.98	12.65	678,536
07 Jan 16	11.75000 -1.15	12.20	11.65	11.80	1,027,240
06 Jan 16	12.90000 -0.90	13.30	12.70	12.80	852,914
05 Jan 16	13.80000 -0.85	14.30	13.65	14.20	689,118
04 Jan 16	14.65000 -0.30	14.75	14.25	14.55	467,496
31 Dec 15	14.95000 +0.15	15.30	14.65	14.65	461,972
30 Dec 15	14.80000 +0.15	15.25	14.50	14.60	469,659
29 Dec 15	14.65000 +0.15	14.75	14.40	14.45	355,965
28 Dec 15	14.50000 -0.30	14.63	14.10	14.30	457,279
24 Dec 15	14.80000 +0.15	14.85	14.35	14.50	199,792
23 Dec 15	14.65000 +0.35	14.80	14.45	14.50	417,895
22 Dec 15	14.30000 -0.35	14.65	14.20	14.65	445,263
21 Dec 15	14.65000 -0.50	15.13	14.45	15.05	699,855
18 Dec 15	15.15000 +0.50	15.75	14.60	14.60	3,730,267
17 Dec 15	14.65000 -0.50	15.35	14.55	15.30	437,515
16 Dec 15	15.15000 +0.10	15.30	14.43	14.60	527,756
15 Dec 15	15.05000 +0.65	15.35	14.25	14.35	653,185
14 Dec 15	14.40000 +0.05	14.45	13.40	13.95	695,505
11 Dec 15	14.35000 -0.60	14.90	14.10	14.80	507,602
10 Dec 15	14.95000 +0.05	15.25	14.75	14.90	320,829
09 Dec 15	14.90000 +0.25	15.25	14.65	15.00	561,695
08 Dec 15	14.65000 -0.45	15.00	14.45	14.85	745,839
07 Dec 15	15.10000 -0.45	16.38	15.10	15.35	472,466
04 Dec 15	15.55000 +0.95	15.70	14.95	14.95	743,787
03 Dec 15	14.60000 -0.25	15.35	14.45	15.15	406,947
02 Dec 15	14.85000 -0.05	15.25	14.35	15.05	378,482
01 Dec 15	14.90000 -0.25	15.10	14.15	14.25	439,485
30 Nov 15	15.15000 +0.30	15.15	14.65	14.90	319,069
27 Nov 15	14.85000 -0.55	15.05	14.45	14.60	236,498
25 Nov 15	15.40000 +0.00	15.45	14.65	15.20	516,911
24 Nov 15	15.40000 +1.00	15.95	15.05	15.50	489,503
23 Nov 15	14.40000 +0.00	14.50	13.60	14.50	352,030
20 Nov 15	14.40000 +0.00	14.68	14.25	14.60	160,659
19 Nov 15	14.40000 -0.15	14.80	14.18	14.70	197,943
18 Nov 15	14.55000 -0.45	14.80	14.11	14.75	295,316
17 Nov 15	15.00000 -0.75	15.65	14.62	15.60	320,856
16 Nov 15	15.75000 +0.50	15.75	14.90	15.20	197,920
13 Nov 15	15.25000 +0.30	15.60	14.40	14.90	297,436
12 Nov 15	14.95000 -0.60	15.20	14.82	14.90	182,430
11 Nov 15	15.55000 -0.85	15.95	15.20	15.55	308,882
10 Nov 15	16.40000 -0.15	16.70	16.00	16.60	177,914
09 Nov 15	16.55000 +0.30	17.05	16.25	16.75	328,357
06 Nov 15	16.25000 +0.45	16.30	15.85	16.00	156,591
05 Nov 15	15.80000 -0.20	16.05	15.55	16.00	195,927
04 Nov 15	16.00000 -0.65	16.60	15.95	16.55	212,457
03 Nov 15	16.65000 +0.55	16.65	16.20	16.25	262,632
02 Nov 15	16.10000 +0.30	16.50	15.60	16.30	377,527
30 Oct 15	15.80000 +0.75	15.90	15.10	15.35	273,563
29 Oct 15	15.05000 -0.35	15.55	14.85	15.10	293,379
28 Oct 15	15.40000 +0.60	15.50	14.55	14.75	278,902
27 Oct 15	14.80000 -0.35	15.10	14.50	14.95	284,870
26 Oct 15	15.15000 -0.15	15.55	15.05	15.30	162,670
23 Oct 15	15.30000 -0.20	15.55	15.05	15.25	192,893
22 Oct 15	15.50000 +0.05	15.75	15.25	15.30	210,070
21 Oct 15	15.45000 -0.20	15.90	15.30	15.65	215,165
20 Oct 15	15.65000 +0.25	15.65	15.00	15.20	248,232
19 Oct 15	15.40000 -1.10	16.20	15.05	16.10	536,992
16 Oct 15	16.50000 +0.10	16.60	15.90	16.50	592,439
15 Oct 15	16.40000 +0.30	16.40	15.90	16.15	354,116
14 Oct 15	16.10000 -0.05	16.65	15.75	16.50	55,646
13 Oct 15	16.15000 +0.05	16.60	15.90	16.40	62,825
12 Oct 15	16.10000 +0.25	16.65	15.75	16.50	63,181
09 Oct 15	15.85000 -0.05	16.45	15.55	16.20	467,337
08 Oct 15	15.90000 +0.70	16.00	15.60	15.75	311,799
07 Oct 15	15.20000 -0.45	15.45	14.65	15.45	321,687
06 Oct 15	15.65000 +0.50	15.85	15.15	15.50	447,285
05 Oct 15	15.15000 +0.70	15.35	14.85	15.30	489,210
02 Oct 15	14.45000 +0.85	14.50	13.55	13.65	354,590
01 Oct 15	13.60000 +0.15	13.93	13.35	13.80	244,900
30 Sep 15	13.45000 +0.95	13.65	13.00	13.15	278,315
29 Sep 15	12.50000 -0.10	13.10	12.45	12.90	178,239
28 Sep 15	12.60000 -0.35	13.20	12.45	13.05	294,923
25 Sep 15	12.95000 -0.55	13.75	12.95	13.60	370,851
24 Sep 15	13.50000 -0.20	13.85	13.15	13.60	210,277
23 Sep 15	13.70000 -0.60	14.25	13.35	14.20	253,644
22 Sep 15	14.30000 -0.15	14.40	13.93	14.10	162,361
21 Sep 15	14.45000 -0.05	14.95	14.05	14.65	245,772
18 Sep 15	14.50000 +0.10	15.00	14.45	14.60	359,482
17 Sep 15	14.40000 +0.55	14.55	14.05	14.15	390,270
16 Sep 15	13.85000 +0.60	13.90	13.40	13.45	345,890
15 Sep 15	13.25000 +0.25	13.30	12.90	12.95	140,224
14 Sep 15	13.00000 -0.45	13.10	12.70	13.05	199,332
11 Sep 15	13.45000 +0.05	13.55	12.80	13.20	221,808
10 Sep 15	13.40000 +0.15	13.45	13.00	13.25	161,138
09 Sep 15	13.25000 -0.30	13.65	13.00	13.50	261,586
08 Sep 15	13.55000 +0.05	13.75	13.30	13.65	221,862
04 Sep 15	13.50000 +0.00	13.60	13.20	13.25	221,057
03 Sep 15	13.50000 +0.30	13.75	13.20	13.75	387,942
02 Sep 15	13.20000 +0.45	13.25	12.75	12.95	174,300
01 Sep 15	12.75000 -0.55	13.20	12.70	13.00	239,514
31 Aug 15	13.30000 -0.20	13.75	12.90	13.05	247,920
28 Aug 15	13.50000 +0.75	13.50	12.75	12.75	304,155
27 Aug 15	12.75000 +0.25	13.15	12.35	13.15	508,984
26 Aug 15	12.50000 +0.90	12.85	11.90	12.65	554,778
25 Aug 15	11.60000 +0.50	11.90	11.50	11.80	274,732
24 Aug 15	11.10000 -0.65	11.70	10.40	10.85	635,038
21 Aug 15	11.75000 -0.25	12.15	11.40	11.95	456,383
20 Aug 15	12.00000 -0.75	12.65	11.80	12.55	348,562
19 Aug 15	12.75000 -0.60	13.35	12.60	13.35	220,866
18 Aug 15	13.35000 -0.10	13.50	13.15	13.40	236,165
17 Aug 15	13.45000 +0.85	13.75	12.90	13.05	260,958
14 Aug 15	12.60000 -0.35	12.80	12.50	12.75	223,043
13 Aug 15	12.95000 +0.50	12.95	12.35	12.65	345,676
12 Aug 15	12.45000 -0.60	12.90	12.30	12.80	458,533
11 Aug 15	13.05000 -0.15	13.30	12.90	13.05	213,122
10 Aug 15	13.20000 -0.85	13.25	12.55	13.10	576,199
07 Aug 15	14.05000 -0.45	14.20	13.75	14.10	241,155
06 Aug 15	14.50000 +0.35	14.55	13.75	13.80	281,926
05 Aug 15	14.15000 -0.60	14.50	13.75	14.50	411,127
04 Aug 15	14.75000 +0.00	15.20	14.60	14.80	267,072
03 Aug 15	14.75000 -0.70	15.00	14.35	14.95	449,356
31 Jul 15	15.45000 -0.40	15.80	15.00	15.45	515,996
30 Jul 15	15.85000 -0.65	16.10	15.60	16.10	281,304
29 Jul 15	16.50000 +0.95	16.50	15.70	15.80	506,047
28 Jul 15	15.55000 +0.30	15.75	15.20	15.50	320,491
27 Jul 15	15.25000 -0.35	15.95	14.95	15.95	464,398
24 Jul 15	15.60000 -0.20	15.80	15.25	15.43	323,744
23 Jul 15	15.80000 -0.95	16.70	15.05	16.25	899,470
22 Jul 15	16.75000 +1.80	17.00	15.30	15.40	1,447,124
21 Jul 15	14.95000 +1.30	15.65	14.55	15.45	1,535,434
20 Jul 15	13.65000 +1.05	13.75	13.20	13.47	821,769
17 Jul 15	12.60000 +0.00	12.85	12.45	12.70	318,880
16 Jul 15	12.60000 -0.20	12.85	12.30	12.85	384,014
15 Jul 15	12.80000 +0.70	12.90	12.40	12.65	499,841
14 Jul 15	12.10000 +0.25	12.29	11.90	12.00	432,236
13 Jul 15	11.85000 -0.20	12.10	11.75	12.00	237,909
10 Jul 15	12.05000 +0.40	12.15	11.60	12.10	526,726
09 Jul 15	11.65000 +0.45	12.15	11.60	11.85	439,722
08 Jul 15	11.20000 -0.65	11.70	11.05	11.65	738,467
07 Jul 15	11.85000 -0.25	11.90	11.55	11.85	662,448
06 Jul 15	12.10000 +0.05	12.20	11.93	12.15	617,355
02 Jul 15	12.05000 -0.85	12.65	11.90	12.25	1,017,973
01 Jul 15	12.90000 +0.70	13.00	12.40	12.75	437,510
30 Jun 15	12.20000 -0.60	12.95	12.07	12.95	422,026
29 Jun 15	12.80000 -0.60	13.35	12.70	13.10	370,804
26 Jun 15	13.40000 +0.05	13.60	13.15	13.45	752,499
25 Jun 15	13.35000 -0.65	14.05	13.15	14.00	521,160
24 Jun 15	14.00000 +0.00	14.10	13.70	13.80	281,361
23 Jun 15	14.00000 +0.05	14.05	13.55	13.70	252,555
22 Jun 15	13.95000 +0.25	14.25	13.80	14.05	278,132
19 Jun 15	13.70000 +0.10	13.90	13.60	13.65	347,165
18 Jun 15	13.60000 +0.25	13.75	13.45	13.61	466,371
17 Jun 15	13.35000 -0.25	13.85	13.15	13.80	473,296
16 Jun 15	13.60000 -0.40	14.10	13.35	13.75	540,858
15 Jun 15	14.00000 -0.75	14.35	13.80	14.15	499,854
12 Jun 15	14.75000 +0.40	14.80	13.40	13.75	1,045,671
11 Jun 15	14.35000 -0.15	14.65	14.10	14.50	462,203
10 Jun 15	14.50000 +0.65	14.50	13.80	14.05	432,482
09 Jun 15	13.85000 +0.10	14.00	13.65	13.80	231,111
08 Jun 15	13.75000 +0.10	14.10	13.65	14.00	376,648
05 Jun 15	13.65000 +0.10	13.95	13.55	13.65	322,840
04 Jun 15	13.55000 -0.70	14.25	13.30	13.95	491,892
03 Jun 15	14.25000 -0.15	14.40	13.80	14.00	501,534
02 Jun 15	14.40000 +0.70	14.45	13.35	13.52	684,467
01 Jun 15	13.70000 +0.80	13.85	13.05	13.25	886,973
29 May 15	12.90000 -2.40	14.35	12.50	14.35	2,193,895
28 May 15	15.30000 +0.35	15.60	14.35	14.85	953,004
27 May 15	14.95000 +0.70	15.65	14.60	14.70	907,350
26 May 15	14.25000 -0.70	14.60	14.00	14.25	581,856
22 May 15	14.95000 +1.30	15.20	14.20	14.55	1,209,490
21 May 15	13.65000 +0.25	13.90	13.25	13.30	335,291
20 May 15	13.40000 +0.20	13.75	13.10	13.25	392,614
19 May 15	13.20000 -0.35	13.60	12.75	13.50	569,312
18 May 15	13.55000 -0.45	14.05	13.50	14.00	815,054
15 May 15	14.00000 +1.10	14.20	12.60	13.20	1,081,815
14 May 15	12.90000 +0.85	12.95	12.15	12.15	761,300
13 May 15	12.05000 +0.15	12.40	11.75	12.25	445,395
12 May 15	11.90000 +0.10	12.45	11.80	12.02	447,674
11 May 15	11.80000 -0.30	12.40	11.55	12.25	548,664
08 May 15	12.10000 +0.30	12.55	11.90	12.40	363,495
07 May 15	11.80000 -0.25	12.30	11.75	12.20	383,172
06 May 15	12.05000 -0.35	12.75	11.60	12.50	613,078
05 May 15	12.40000 -0.05	13.05	12.25	12.55	409,936
04 May 15	12.45000 -0.05	12.95	12.30	12.75	306,611
01 May 15	12.50000 -0.30	12.80	12.10	12.55	369,264
30 Apr 15	12.80000 +0.40	13.15	12.55	13.10	412,767
29 Apr 15	12.40000 -0.80	13.05	12.25	13.00	476,359
28 Apr 15	13.20000 +0.10	13.38	12.95	13.10	403,368
27 Apr 15	13.10000 -0.45	13.80	13.00	13.35	398,063
24 Apr 15	13.55000 -0.45	13.71	13.20	13.60	368,723
23 Apr 15	14.00000 +0.15	14.15	13.75	14.05	417,576
22 Apr 15	13.85000 -1.00	14.75	13.55	14.75	748,202
21 Apr 15	14.85000 +0.35	15.25	14.55	15.15	685,263
20 Apr 15	14.50000 +0.45	14.65	13.75	14.15	390,847
17 Apr 15	14.05000 -0.20	14.35	13.80	13.90	514,676
16 Apr 15	14.25000 -0.40	14.80	13.70	14.80	782,689
15 Apr 15	14.65000 -0.20	15.60	14.50	15.35	1,169,837
14 Apr 15	14.85000 +0.70	15.40	14.20	14.35	1,214,902
13 Apr 15	14.15000 +1.00	14.69	13.50	14.35	1,805,839
10 Apr 15	13.15000 +1.60	13.35	12.00	12.00	1,160,308
09 Apr 15	11.55000 -0.05	11.95	11.30	11.70	368,488
08 Apr 15	11.60000 +0.30	12.05	11.00	11.65	599,562
07 Apr 15	11.30000 +0.05	11.75	11.10	11.30	326,662
06 Apr 15	11.25000 -0.65	12.00	11.00	12.00	490,072
02 Apr 15	11.90000 +0.70	11.90	11.00	11.05	369,531
01 Apr 15	11.20000 +0.00	11.40	10.85	11.25	247,078
31 Mar 15	11.20000 +0.05	11.40	10.95	11.00	305,668
30 Mar 15	11.15000 -0.70	11.82	10.85	11.75	484,342
27 Mar 15	11.85000 -0.10	12.10	11.52	11.90	377,149
26 Mar 15	11.95000 +0.40	12.20	11.75	12.05	220,381
25 Mar 15	11.55000 -0.75	12.50	11.55	12.35	390,354
24 Mar 15	12.30000 +0.30	12.40	12.05	12.30	243,690
23 Mar 15	12.00000 +0.00	12.40	11.90	12.35	241,135
20 Mar 15	12.00000 -0.70	12.85	12.00	12.75	431,771
19 Mar 15	12.70000 +0.20	13.00	12.40	12.45	281,408
18 Mar 15	12.50000 +0.55	12.55	11.80	11.85	278,520
17 Mar 15	11.95000 -0.45	12.45	11.80	12.40	208,434
16 Mar 15	12.40000 +0.15	12.65	12.00	12.15	385,789
13 Mar 15	12.25000 -0.25	12.50	12.05	12.40	144,314
12 Mar 15	12.50000 +0.50	12.60	12.20	12.25	222,764
11 Mar 15	12.00000 +0.25	12.20	11.80	11.80	220,256
10 Mar 15	11.75000 -0.60	12.45	11.75	12.25	341,686
09 Mar 15	12.35000 -0.10	12.80	12.35	12.35	225,556
06 Mar 15	12.45000 -0.35	12.80	12.25	12.70	284,339
05 Mar 15	12.80000 -0.20	13.20	12.56	12.85	234,602
04 Mar 15	13.00000 +0.10	13.00	12.55	12.60	216,862
03 Mar 15	12.90000 +0.15	13.00	12.30	12.60	221,601
02 Mar 15	12.75000 +0.20	12.85	12.25	12.25	291,594
27 Feb 15	12.55000 -1.35	13.40	12.45	13.20	652,804
26 Feb 15	13.90000 +1.75	14.29	13.30	14.15	1,128,376
25 Feb 15	12.15000 -0.10	12.45	11.80	12.15	421,420
24 Feb 15	12.25000 -0.80	12.60	12.20	12.40	575,374
23 Feb 15	13.05000 -0.25	13.40	12.65	13.05	274,871
20 Feb 15	13.30000 -0.40	13.70	12.80	13.45	500,469
19 Feb 15	13.70000 -0.40	14.30	13.60	14.20	460,774
18 Feb 15	14.10000 +0.15	14.10	13.65	13.75	259,303
17 Feb 15	13.95000 -0.85	14.40	13.75	14.30	585,424
13 Feb 15	14.80000 +0.35	15.40	14.60	14.70	638,126
12 Feb 15	14.45000 -0.10	14.70	13.95	14.05	367,015
11 Feb 15	14.55000 +0.55	14.60	13.60	13.80	366,118
10 Feb 15	14.00000 -0.50	14.60	13.75	14.25	316,459
09 Feb 15	14.50000 +1.50	14.60	12.90	13.00	789,848
06 Feb 15	13.00000 -0.65	14.00	12.75	13.55	401,816
05 Feb 15	13.65000 +0.65	14.20	13.10	13.30	749,430
04 Feb 15	13.00000 +0.40	13.15	12.00	12.45	495,878
03 Feb 15	12.60000 -0.45	13.55	12.25	13.55	585,369
02 Feb 15	13.05000 +1.50	14.15	12.40	12.60	1,067,172
30 Jan 15	11.55000 -0.60	12.20	11.45	11.80	669,006
29 Jan 15	12.15000 -2.80	14.20	11.75	14.15	1,653,084
28 Jan 15	14.95000 -0.65	16.00	14.80	15.55	714,115
27 Jan 15	15.60000 -0.70	17.00	15.50	16.35	776,968
26 Jan 15	16.30000 +0.95	16.35	15.48	15.95	765,902
23 Jan 15	15.35000 +0.20	15.85	14.75	15.60	857,265
22 Jan 15	15.15000 +0.30	15.95	14.60	15.10	1,172,005
21 Jan 15	14.85000 -2.85	17.00	14.65	16.75	1,649,378
20 Jan 15	17.70000 +0.95	18.35	16.95	17.30	1,724,187
16 Jan 15	16.75000 -0.20	17.10	16.05	16.35	1,013,589
15 Jan 15	16.95000 -2.05	18.25	16.25	17.60	1,833,872
14 Jan 15	19.00000 -1.20	19.50	17.65	19.05	1,515,917
13 Jan 15	20.20000 -2.95	22.60	19.15	22.55	2,615,294
12 Jan 15	23.15000 +3.45	25.25	20.00	20.40	4,069,459
09 Jan 15	19.70000 +0.90	21.25	18.55	19.10	2,292,111
08 Jan 15	18.80000 +2.00	19.50	16.35	17.20	1,409,800
07 Jan 15	16.80000 +1.00	17.75	15.80	17.10	1,413,923
06 Jan 15	15.80000 +3.00	16.35	14.15	14.60	2,163,568
05 Jan 15	12.80000 +0.25	13.35	12.06	12.35	256,262
02 Jan 15	12.55000 +0.00	13.20	12.15	12.75	191,929
31 Dec 14	12.55000 -0.40	13.35	12.50	12.75	241,176
30 Dec 14	12.95000 +0.95	13.50	11.95	12.00	368,778
29 Dec 14	12.00000 -0.30	12.35	11.75	12.30	176,347
26 Dec 14	12.30000 +0.15	12.90	12.00	12.25	180,686
24 Dec 14	12.15000 -0.05	12.25	11.65	12.05	90,281
23 Dec 14	12.20000 -0.35	12.35	11.55	12.20	294,712
22 Dec 14	12.55000 -0.50	13.55	12.15	13.55	402,538
19 Dec 14	13.05000 -0.05	13.60	12.22	13.25	706,444
18 Dec 14	13.10000 +1.65	13.20	12.45	13.00	491,428
17 Dec 14	11.45000 +0.00	12.00	10.30	10.80	691,433
16 Dec 14	11.45000 -2.90	13.20	11.30	12.65	1,077,856
15 Dec 14	14.35000 +3.10	14.75	12.65	12.75	1,966,761
12 Dec 14	11.25000 +3.10	11.70	9.40	10.15	1,417,986
11 Dec 14	8.15000 +1.05	8.70	7.55	7.85	468,172
10 Dec 14	7.10000 +0.10	7.30	7.05	7.10	278,774
09 Dec 14	7.00000 +0.30	7.05	6.80	6.85	165,580
08 Dec 14	6.70000 -0.05	7.00	6.65	7.00	222,179
05 Dec 14	6.75000 +0.00	6.85	6.70	6.85	92,821
04 Dec 14	6.75000 +0.05	6.90	6.65	6.65	129,107
03 Dec 14	6.70000 -0.35	7.15	6.65	7.00	235,788
02 Dec 14	7.05000 +0.25	7.25	6.65	6.65	256,973
01 Dec 14	6.80000 +0.60	7.20	6.75	6.85	379,780
28 Nov 14	6.20000 +0.10	6.30	6.05	6.05	185,251
26 Nov 14	6.10000 -0.15	6.25	6.10	6.10	165,847
25 Nov 14	6.25000 -0.40	6.45	5.92	6.40	444,807
24 Nov 14	6.65000 -0.10	6.90	6.65	6.85	180,020
21 Nov 14	6.75000 +0.20	6.90	6.60	6.90	232,285
20 Nov 14	6.55000 +0.05	6.62	6.35	6.55	105,964
19 Nov 14	6.50000 -0.05	6.55	6.30	6.50	101,335
18 Nov 14	6.55000 -0.05	6.90	6.50	6.75	196,420
17 Nov 14	6.60000 +0.05	6.65	6.50	6.50	130,455
14 Nov 14	6.55000 +0.05	6.55	6.35	6.55	178,526
13 Nov 14	6.50000 -0.15	6.75	6.50	6.65	101,793
12 Nov 14	6.65000 -0.05	6.75	6.45	6.75	106,000
11 Nov 14	6.70000 -0.20	6.95	6.60	6.90	129,702
10 Nov 14	6.90000 -0.10	7.15	6.80	7.15	86,056
07 Nov 14	7.00000 +0.00	7.10	6.90	7.05	128,163
06 Nov 14	7.00000 +0.05	7.00	6.75	7.00	112,842
05 Nov 14	6.95000 +0.00	7.15	6.82	7.10	75,655
04 Nov 14	6.95000 -0.20	7.20	6.70	7.05	134,372
03 Nov 14	7.15000 +0.10	7.40	7.10	7.30	195,529
31 Oct 14	7.05000 +0.05	7.15	6.95	7.05	171,276
30 Oct 14	7.00000 +0.05	7.20	6.85	7.10	145,904
29 Oct 14	6.95000 -0.40	7.50	6.90	7.45	259,068
28 Oct 14	7.35000 -0.10	8.55	7.25	8.00	427,080
27 Oct 14	7.45000 -0.60	8.05	7.40	8.00	159,154
24 Oct 14	8.05000 -0.25	8.35	7.80	8.30	97,330
23 Oct 14	8.30000 +0.05	8.60	8.20	8.55	62,422
22 Oct 14	8.25000 -0.35	8.85	8.25	8.65	181,634
21 Oct 14	8.60000 +0.35	8.70	8.35	8.35	97,612
20 Oct 14	8.25000 +0.20	8.65	8.00	8.10	110,003
17 Oct 14	8.05000 +0.25	8.95	7.90	8.20	363,926
16 Oct 14	7.80000 +0.40	8.30	7.20	7.20	411,950
15 Oct 14	7.40000 +0.45	7.45	6.60	6.80	148,869
14 Oct 14	6.95000 +0.20	7.25	6.75	6.75	109,036
13 Oct 14	6.75000 -0.10	7.18	6.60	7.10	111,335
10 Oct 14	6.85000 -0.40	7.25	6.75	6.95	96,821
09 Oct 14	7.25000 +0.35	7.40	6.95	7.00	179,196
08 Oct 14	6.90000 +0.40	6.95	6.40	6.55	197,652
07 Oct 14	6.50000 -0.40	6.90	6.45	6.75	123,815
06 Oct 14	6.90000 -0.15	7.10	6.85	7.05	61,505
03 Oct 14	7.05000 -0.25	7.25	7.00	7.25	96,841
02 Oct 14	7.30000 +0.10	7.45	7.15	7.35	209,273
01 Oct 14	7.20000 +0.90	7.40	6.70	6.90	475,117
30 Sep 14	6.30000 -0.05	6.50	6.20	6.50	109,067
29 Sep 14	6.35000 +0.10	6.50	6.20	6.40	66,876
26 Sep 14	6.25000 +0.30	6.25	5.90	6.00	192,449
25 Sep 14	5.95000 -0.35	6.45	5.95	6.40	108,143
24 Sep 14	6.30000 +0.05	6.45	6.30	6.40	60,821
23 Sep 14	6.25000 -0.20	6.40	6.20	6.30	110,849
22 Sep 14	6.45000 -0.50	6.80	6.30	6.80	190,575
19 Sep 14	6.95000 -0.15	7.25	6.60	7.15	293,860
18 Sep 14	7.10000 -0.20	7.35	7.00	7.35	118,860
17 Sep 14	7.30000 -0.50	7.75	7.10	7.65	249,020
16 Sep 14	7.80000 +0.35	8.05	7.50	7.50	221,460
15 Sep 14	7.45000 -0.35	7.80	7.40	7.65	163,500
12 Sep 14	7.80000 -0.15	8.05	7.55	7.95	123,060
11 Sep 14	7.95000 -0.05	8.15	7.90	7.95	90,300
10 Sep 14	8.00000 +0.10	8.05	7.85	7.85	130,980
09 Sep 14	7.90000 -0.20	8.06	7.85	8.00	113,040
08 Sep 14	8.10000 -0.05	8.45	7.95	8.30	194,040
05 Sep 14	8.15000 +0.40	8.45	7.65	7.90	434,120
04 Sep 14	7.75000 -1.15	9.00	7.55	9.00	758,480
03 Sep 14	8.90000 -1.20	10.05	8.80	10.05	615,720
02 Sep 14	10.10000 -0.15	10.15	10.00	10.00	234,960
29 Aug 14	10.25000 -1.00	10.60	9.95	10.60	682,260
28 Aug 14	11.25000 -1.65	12.00	10.90	11.90	656,340
27 Aug 14	12.90000 +0.10	13.10	12.80	12.85	112,600
26 Aug 14	12.80000 -0.10	13.50	12.25	12.95	242,860
25 Aug 14	12.90000 -0.10	13.05	12.80	13.00	50,620
22 Aug 14	13.00000 +0.30	13.10	12.73	12.90	101,820
21 Aug 14	12.70000 -0.55	13.50	12.30	13.30	176,680
20 Aug 14	13.25000 +0.35	13.65	13.05	13.15	144,400
19 Aug 14	12.90000 -0.45	13.35	12.60	13.30	136,740
18 Aug 14	13.35000 -0.05	13.76	13.20	13.60	88,300
15 Aug 14	13.40000 +0.50	13.85	13.05	13.50	203,520
14 Aug 14	12.90000 +0.70	13.25	12.60	12.95	163,140
13 Aug 14	12.20000 +0.55	12.55	11.70	11.70	103,680
12 Aug 14	11.65000 -0.15	11.85	11.60	11.75	59,340
11 Aug 14	11.80000 +0.80	12.05	11.20	11.20	135,280
08 Aug 14	11.00000 -0.20	11.30	10.95	11.20	102,080
07 Aug 14	11.20000 -0.55	11.65	11.00	11.50	136,960
06 Aug 14	11.75000 -0.20	11.85	11.55	11.60	58,340
05 Aug 14	11.95000 -0.20	12.15	11.75	12.05	66,500
04 Aug 14	12.15000 +0.25	12.15	11.60	11.80	82,260
01 Aug 14	11.90000 -0.15	12.15	11.45	12.00	127,940
31 Jul 14	12.05000 -0.55	12.55	12.05	12.25	124,300
30 Jul 14	12.60000 +0.15	12.70	12.30	12.45	52,420
29 Jul 14	12.45000 +0.25	12.60	12.15	12.40	108,620
28 Jul 14	12.20000 -0.60	12.80	12.15	12.80	142,120
25 Jul 14	12.80000 -0.05	12.80	12.45	12.65	96,620
24 Jul 14	12.85000 -0.40	13.50	12.70	13.45	101,000
23 Jul 14	13.25000 -0.25	13.75	12.85	13.75	120,080
22 Jul 14	13.50000 +0.55	13.55	13.05	13.15	165,440
21 Jul 14	12.95000 +0.05	13.15	12.55	12.80	91,640
18 Jul 14	12.90000 +0.55	13.10	12.50	12.50	141,520
17 Jul 14	12.35000 -0.50	12.90	12.20	12.70	132,980
16 Jul 14	12.85000 -0.30	13.30	12.75	13.25	119,740
15 Jul 14	13.15000 -0.55	13.40	12.90	13.25	131,380
14 Jul 14	13.70000 +0.35	13.80	13.15	13.15	130,940
11 Jul 14	13.35000 +0.85	13.63	12.55	12.75	161,140
10 Jul 14	12.50000 -0.35	12.70	12.25	12.60	146,940
09 Jul 14	12.85000 -0.10	13.25	12.75	13.05	114,920
08 Jul 14	12.95000 -0.65	13.65	12.85	13.60	158,220
07 Jul 14	13.60000 -0.40	14.20	13.50	14.15	138,240
03 Jul 14	14.00000 -0.60	14.45	13.90	14.40	135,900
02 Jul 14	14.60000 -0.15	15.25	14.40	14.85	165,920
01 Jul 14	14.75000 +0.15	15.25	14.40	14.40	494,740
30 Jun 14	14.60000 -0.10	14.70	14.30	14.50	162,340
27 Jun 14	14.70000 +0.30	14.85	14.25	14.30	364,320
26 Jun 14	14.40000 -0.15	14.95	14.10	14.95	111,620
25 Jun 14	14.55000 -0.30	15.40	14.10	15.05	355,420
24 Jun 14	14.85000 +0.25	15.80	14.60	15.50	470,240
23 Jun 14	14.60000 +0.20	15.60	14.40	14.70	530,760
20 Jun 14	14.40000 +1.80	14.95	12.75	12.75	967,860
19 Jun 14	12.60000 +0.05	12.65	12.32	12.40	182,900
18 Jun 14	12.55000 +0.00	12.65	12.20	12.35	147,720
17 Jun 14	12.55000 +0.50	12.65	11.65	11.70	197,280
16 Jun 14	12.05000 +0.05	12.05	11.55	11.90	106,020
13 Jun 14	12.00000 +0.20	12.15	11.85	11.90	92,480
12 Jun 14	11.80000 -0.20	12.15	11.68	12.10	111,740
11 Jun 14	12.00000 -0.55	12.38	11.82	12.30	129,860
10 Jun 14	12.55000 -0.15	12.90	12.47	12.85	115,500
09 Jun 14	12.70000 +0.25	12.70	12.25	12.50	135,680
06 Jun 14	12.45000 +0.25	12.75	12.30	12.55	199,140
05 Jun 14	12.20000 +0.30	12.20	11.75	12.00	120,240
04 Jun 14	11.90000 +0.35	12.05	11.59	11.70	126,640
03 Jun 14	11.55000 -0.25	11.85	11.30	11.85	111,760
02 Jun 14	11.80000 +0.50	11.85	11.15	11.35	229,440
30 May 14	11.30000 -0.80	12.09	11.10	12.00	245,440
29 May 14	12.10000 +0.50	12.20	11.60	11.60	183,080
28 May 14	11.60000 -0.35	11.90	11.15	11.90	346,640
27 May 14	11.95000 -2.35	13.40	11.80	13.40	661,880
23 May 14	14.30000 +0.55	14.30	13.75	13.75	101,860
22 May 14	13.75000 -0.20	14.25	13.65	13.65	108,660
21 May 14	13.95000 -0.15	14.25	13.70	14.15	92,800
20 May 14	14.10000 -0.40	14.35	13.75	14.30	139,740
19 May 14	14.50000 -0.15	14.70	14.20	14.20	118,920
16 May 14	14.65000 +0.15	14.65	14.05	14.45	96,460
15 May 14	14.50000 +0.25	14.65	14.25	14.55	144,060
14 May 14	14.25000 -0.55	14.85	14.15	14.45	195,100
13 May 14	14.80000 -0.30	15.20	14.65	14.90	129,920
12 May 14	15.10000 +0.40	15.40	14.75	14.95	131,180
09 May 14	14.70000 +0.25	14.75	14.30	14.40	75,960
08 May 14	14.45000 -0.50	15.25	14.40	15.05	205,480
07 May 14	14.95000 -0.15	15.35	14.50	15.05	187,640
06 May 14	15.10000 -0.65	15.85	15.05	15.80	201,120
05 May 14	15.75000 -0.75	16.35	15.25	16.10	220,560
02 May 14	16.50000 -0.30	17.15	16.50	16.90	101,660
01 May 14	16.80000 -0.20	17.50	16.75	17.00	88,200
30 Apr 14	17.00000 +0.45	17.25	16.25	16.50	133,720
29 Apr 14	16.55000 -0.30	16.95	16.50	16.95	84,440
28 Apr 14	16.85000 -0.45	17.25	16.50	17.15	138,000
25 Apr 14	17.30000 -0.70	18.00	17.25	17.80	108,940
24 Apr 14	18.00000 -0.10	18.55	17.65	18.15	103,200
23 Apr 14	18.10000 -0.15	18.45	17.66	17.85	98,200
22 Apr 14	18.25000 +0.10	18.55	18.00	18.10	118,120
21 Apr 14	18.15000 -0.30	18.67	18.05	18.35	87,440
17 Apr 14	18.45000 -0.20	18.85	18.20	18.55	117,360
16 Apr 14	18.65000 +1.95	18.85	16.65	16.65	296,900
15 Apr 14	16.70000 -0.80	17.15	15.80	17.15	296,080
14 Apr 14	17.50000 -0.55	18.08	17.25	17.95	186,020
11 Apr 14	18.05000 -0.90	18.70	18.00	18.55	191,540
10 Apr 14	18.95000 -1.15	19.95	18.75	19.75	236,860
09 Apr 14	20.10000 +0.75	20.15	19.15	19.50	187,500
08 Apr 14	19.35000 -0.30	19.65	18.80	19.45	184,940
07 Apr 14	19.65000 +0.00	19.85	19.00	19.70	271,780
04 Apr 14	19.65000 +0.00	20.65	19.00	19.80	455,740
03 Apr 14	19.65000 -0.85	20.40	19.50	20.35	197,020
02 Apr 14	20.50000 +0.35	20.55	19.55	20.35	257,260
01 Apr 14	20.15000 +0.50	20.25	19.60	19.60	164,100
31 Mar 14	19.65000 +0.90	19.75	18.90	18.90	214,120
28 Mar 14	18.75000 +0.70	19.15	18.30	18.35	128,340
27 Mar 14	18.05000 -0.05	18.42	17.70	18.10	123,340
26 Mar 14	18.10000 -0.90	19.40	18.05	19.25	165,560
25 Mar 14	19.00000 -0.45	19.80	18.85	19.65	113,540
24 Mar 14	19.45000 -0.50	20.20	18.78	20.00	232,020
21 Mar 14	19.95000 +0.40	19.97	19.25	19.55	286,800
20 Mar 14	19.55000 -0.10	19.75	19.35	19.70	74,800
19 Mar 14	19.65000 -0.55	20.30	19.35	20.05	136,660
18 Mar 14	20.20000 +0.85	20.40	19.45	19.60	213,960
17 Mar 14	19.35000 +0.55	19.70	19.30	19.45	198,220
14 Mar 14	18.80000 -0.65	19.30	18.60	19.05	287,260
13 Mar 14	19.45000 -0.15	20.05	19.40	19.70	301,060
12 Mar 14	19.60000 -0.50	19.95	19.25	19.85	183,160
11 Mar 14	20.10000 -0.45	21.10	19.85	20.60	244,320
10 Mar 14	20.55000 -0.30	20.90	20.25	20.75	133,180
07 Mar 14	20.85000 -1.00	22.15	20.65	21.95	243,920
06 Mar 14	21.85000 -0.50	22.85	21.65	22.55	220,820
05 Mar 14	22.35000 +0.55	22.95	22.05	22.50	228,340
04 Mar 14	21.80000 +1.10	22.30	21.30	21.30	340,220
03 Mar 14	20.70000 -1.35	21.55	20.45	21.20	321,960
28 Feb 14	22.05000 +0.95	23.18	21.05	21.45	571,480
27 Feb 14	21.10000 -0.60	22.00	20.20	22.00	345,280
26 Feb 14	21.70000 +0.70	22.05	20.90	20.95	399,240
25 Feb 14	21.00000 +0.15	21.00	20.05	20.65	310,160
24 Feb 14	20.85000 +1.25	20.85	20.15	20.60	348,780
21 Feb 14	19.60000 +0.75	20.05	19.35	19.75	229,740
20 Feb 14	18.85000 +0.20	19.05	18.55	18.55	161,540
19 Feb 14	18.65000 -1.00	19.75	18.55	19.45	309,800
18 Feb 14	19.65000 -0.75	20.38	19.35	20.20	266,540
14 Feb 14	20.40000 +1.30	20.50	19.55	19.95	421,760
13 Feb 14	19.10000 -0.10	19.35	18.55	19.30	216,600
12 Feb 14	19.20000 +1.35	19.45	17.90	18.30	337,760
11 Feb 14	17.85000 -1.45	19.40	17.35	19.40	701,380
10 Feb 14	19.30000 -0.45	20.10	19.25	19.95	215,940
07 Feb 14	19.75000 -0.25	20.50	19.65	20.05	264,100
06 Feb 14	20.00000 +0.25	20.35	19.75	19.85	221,760
05 Feb 14	19.75000 +0.05	19.95	18.95	19.60	193,960
04 Feb 14	19.70000 +0.30	20.15	19.25	19.50	211,100
03 Feb 14	19.40000 -1.25	20.95	19.20	20.70	336,540
31 Jan 14	20.65000 -0.95	21.35	20.60	20.70	183,580
30 Jan 14	21.60000 +1.10	22.50	20.90	21.15	357,940
29 Jan 14	20.50000 -1.30	21.60	20.20	20.50	387,560
28 Jan 14	21.80000 +0.20	22.25	21.50	21.50	242,020
27 Jan 14	21.60000 -1.75	23.10	20.80	23.10	499,200
24 Jan 14	23.35000 -1.85	24.75	22.55	24.50	585,180
23 Jan 14	25.20000 +1.05	25.35	24.40	25.15	609,520
22 Jan 14	24.15000 -1.15	25.20	23.85	25.20	614,540
21 Jan 14	25.30000 +1.90	25.60	23.90	25.50	771,500
17 Jan 14	23.40000 -0.80	24.85	22.80	24.75	634,520
16 Jan 14	24.20000 +0.35	25.40	23.97	24.15	748,460
15 Jan 14	23.85000 +1.75	24.30	22.30	22.55	525,640
14 Jan 14	22.10000 -0.90	23.20	21.10	23.00	521,860
13 Jan 14	23.00000 +0.05	24.00	22.55	23.45	428,040
10 Jan 14	22.95000 -1.60	24.00	21.80	23.95	773,660
09 Jan 14	24.55000 +1.50	25.90	23.90	25.80	1,511,640
08 Jan 14	23.05000 +1.25	23.90	22.00	22.45	874,280
07 Jan 14	21.80000 +1.10	22.70	21.15	21.60	771,240
06 Jan 14	20.70000 +1.70	21.25	19.50	20.05	685,840
03 Jan 14	19.00000 +1.05	19.65	18.40	18.55	392,780
02 Jan 14	17.95000 -0.75	18.80	17.80	18.70	277,560
31 Dec 13	18.70000 +0.25	19.25	17.90	18.00	266,480
30 Dec 13	18.45000 -0.85	19.70	18.15	19.60	344,320
27 Dec 13	19.30000 +0.05	20.25	18.65	19.65	459,820
26 Dec 13	19.25000 +0.35	19.65	18.60	19.35	367,260
24 Dec 13	18.90000 +0.25	19.75	18.65	18.85	275,960
23 Dec 13	18.65000 +0.75	18.75	17.55	17.55	309,660
20 Dec 13	17.90000 -0.25	19.05	17.55	17.85	405,220
19 Dec 13	18.15000 +1.65	18.25	17.15	17.25	376,600
18 Dec 13	16.50000 -0.05	16.55	16.15	16.45	128,160
17 Dec 13	16.55000 +0.00	16.65	15.92	16.25	170,640
16 Dec 13	16.55000 -0.45	17.05	16.50	17.00	146,180
13 Dec 13	17.00000 +0.35	17.25	16.40	16.55	196,620
12 Dec 13	16.65000 +0.80	17.25	15.75	15.85	304,120
11 Dec 13	15.85000 +0.10	16.35	15.75	16.05	143,300
10 Dec 13	15.75000 -0.65	16.45	15.40	16.25	255,720
09 Dec 13	16.40000 -0.15	16.75	16.00	16.15	196,060
06 Dec 13	16.55000 -1.25	17.65	16.20	17.50	455,720
05 Dec 13	17.80000 -1.10	19.25	17.73	18.35	462,100
04 Dec 13	18.90000 +1.40	18.95	17.20	17.65	428,660
03 Dec 13	17.50000 +0.90	17.65	16.55	17.65	659,820
02 Dec 13	16.60000 +1.60	17.35	16.00	16.40	1,014,480
29 Nov 13	15.00000 +1.35	16.10	14.70	15.35	1,115,320
27 Nov 13	13.65000 +1.90	13.70	12.35	13.20	704,340
26 Nov 13	11.75000 -0.20	12.05	11.70	12.00	103,600
25 Nov 13	11.95000 +0.05	12.25	11.75	12.15	109,540
22 Nov 13	11.90000 -0.10	12.15	11.75	12.05	115,200
21 Nov 13	12.00000 -0.15	12.40	11.80	12.30	127,600
20 Nov 13	12.15000 -0.05	12.75	12.05	12.40	283,860
19 Nov 13	12.20000 -0.15	12.55	12.10	12.45	176,800
18 Nov 13	12.35000 -0.15	12.50	12.05	12.50	124,680
15 Nov 13	12.50000 +0.15	12.65	12.15	12.45	148,500
14 Nov 13	12.35000 -0.15	12.40	12.00	12.40	121,280
13 Nov 13	12.50000 +0.35	12.55	12.00	12.25	102,040
12 Nov 13	12.15000 -0.55	12.80	11.80	12.40	163,500
11 Nov 13	12.70000 +0.35	12.95	12.30	12.95	279,220
08 Nov 13	12.35000 +1.10	12.70	11.40	11.40	386,920
07 Nov 13	11.25000 +0.05	11.90	11.20	11.55	254,240
06 Nov 13	11.20000 -0.30	11.75	10.90	11.70	136,680
05 Nov 13	11.50000 -0.05	11.65	11.05	11.50	140,820
04 Nov 13	11.55000 -0.25	12.25	11.25	12.00	328,220
01 Nov 13	11.80000 +1.20	11.80	11.25	11.55	483,820
31 Oct 13	10.60000 +0.40	10.80	10.23	10.60	220,880
30 Oct 13	10.20000 -0.55	11.00	10.20	11.00	230,160
29 Oct 13	10.75000 -0.35	11.25	10.65	11.10	200,280
28 Oct 13	11.10000 -0.35	11.60	10.79	11.40	189,100
25 Oct 13	11.45000 +0.05	11.65	11.30	11.40	123,360
24 Oct 13	11.40000 -0.25	11.65	11.35	11.65	142,460
23 Oct 13	11.65000 -0.10	11.80	11.40	11.80	121,820
22 Oct 13	11.75000 +0.25	11.90	11.20	11.60	196,540
21 Oct 13	11.50000 -0.05	12.00	11.45	11.95	246,140
18 Oct 13	11.55000 +0.25	11.60	10.88	11.30	211,360
17 Oct 13	11.30000 +0.50	11.60	11.05	11.40	352,940
16 Oct 13	10.80000 +0.35	10.85	10.28	10.45	337,860
15 Oct 13	10.45000 -0.05	10.70	10.15	10.45	502,620
14 Oct 13	10.50000 -0.75	11.10	10.40	11.05	400,960
11 Oct 13	11.25000 -0.80	11.60	10.80	11.05	546,420
10 Oct 13	12.05000 +0.40	12.25	11.70	11.80	134,000
09 Oct 13	11.65000 -0.25	11.95	11.40	11.95	156,280
08 Oct 13	11.90000 -0.45	12.70	11.75	12.60	176,480
07 Oct 13	12.35000 -0.50	12.90	12.25	12.85	272,060
04 Oct 13	12.85000 -0.20	13.25	12.80	13.10	106,420
03 Oct 13	13.05000 -0.10	13.50	12.85	13.20	119,840
02 Oct 13	13.15000 -0.15	13.60	13.15	13.35	96,820
01 Oct 13	13.30000 +0.05	13.85	13.05	13.45	172,960
30 Sep 13	13.25000 +0.15	13.40	12.80	13.00	127,520
27 Sep 13	13.10000 -0.25	13.35	13.00	13.25	92,400
26 Sep 13	13.35000 -0.30	14.00	13.05	13.60	233,500
25 Sep 13	13.65000 +0.65	14.18	13.10	13.25	365,840
24 Sep 13	13.00000 -0.30	13.70	12.70	13.35	306,420
23 Sep 13	13.30000 -0.05	13.85	12.75	13.50	252,120
20 Sep 13	13.35000 -2.15	15.00	13.15	14.75	831,460
19 Sep 13	15.50000 +2.25	15.60	12.65	13.35	993,700
18 Sep 13	13.25000 +0.30	13.25	12.60	12.75	272,960
17 Sep 13	12.95000 +0.00	13.20	12.80	13.05	89,440
16 Sep 13	12.95000 -0.15	13.40	12.70	13.30	176,720
13 Sep 13	13.10000 -0.05	13.50	13.00	13.10	92,220
12 Sep 13	13.15000 -0.70	13.90	12.90	13.90	234,320
11 Sep 13	13.85000 +0.40	13.90	13.25	13.45	169,940
10 Sep 13	13.45000 +0.15	13.60	13.05	13.45	120,060
09 Sep 13	13.30000 -0.45	14.20	12.80	13.90	359,900
06 Sep 13	13.75000 +0.85	14.03	12.80	13.00	349,080
05 Sep 13	12.90000 +0.85	13.25	12.10	12.10	326,000
04 Sep 13	12.05000 +0.00	12.35	11.85	11.95	154,820
03 Sep 13	12.05000 -0.05	12.40	11.75	12.10	176,760
30 Aug 13	12.10000 -0.65	13.00	11.85	12.35	325,820
29 Aug 13	12.75000 -0.30	13.00	12.35	12.80	232,620
28 Aug 13	13.05000 -1.75	14.20	12.80	13.10	733,960
27 Aug 13	14.80000 +0.95	14.95	13.40	13.45	487,120
26 Aug 13	13.85000 -0.25	14.10	13.25	13.60	294,180
23 Aug 13	14.10000 +0.35	14.30	13.55	13.80	252,180
22 Aug 13	13.75000 -0.75	14.35	13.60	14.25	242,280
21 Aug 13	14.50000 +0.25	15.15	13.75	13.90	353,880
20 Aug 13	14.25000 +1.20	14.27	13.50	13.95	169,420
19 Aug 13	13.05000 -1.00	14.75	12.95	14.55	31,135
16 Aug 13	14.05000 +1.00	14.50	13.20	13.25	36,599
15 Aug 13	13.05000 -0.70	13.85	12.82	13.55	206,620
14 Aug 13	13.75000 +1.45	13.80	12.65	12.80	248,760
13 Aug 13	12.30000 -0.30	12.75	12.15	12.65	83,620
12 Aug 13	12.60000 +0.00	12.95	12.27	12.70	102,520
09 Aug 13	12.60000 -0.20	13.25	12.50	13.20	118,500
08 Aug 13	12.80000 +0.65	12.90	12.00	12.30	171,040
07 Aug 13	12.15000 -0.25	12.70	11.75	12.40	139,680
06 Aug 13	12.40000 -0.60	13.35	12.38	13.25	161,480
05 Aug 13	13.00000 +0.20	13.25	12.90	12.90	86,120
02 Aug 13	12.80000 -0.95	13.80	12.70	13.75	159,600
01 Aug 13	13.75000 +0.65	14.25	13.60	13.85	188,180
31 Jul 13	13.10000 +0.45	13.45	12.65	12.80	127,260
30 Jul 13	12.65000 -0.65	13.55	12.55	13.55	146,360
29 Jul 13	13.30000 -0.65	13.85	13.15	13.75	204,500
26 Jul 13	13.95000 -0.85	14.85	13.50	14.40	368,580
25 Jul 13	14.80000 +1.15	15.85	13.10	13.65	483,620
24 Jul 13	13.65000 +1.80	15.00	12.30	12.30	1,070,640
23 Jul 13	11.85000 -0.20	12.05	11.50	11.90	203,240
22 Jul 13	12.05000 +0.75	12.40	11.45	11.50	363,580
19 Jul 13	11.30000 +0.20	11.60	11.15	11.25	154,180
18 Jul 13	11.10000 +0.40	11.40	10.75	10.80	285,520
17 Jul 13	10.70000 +0.70	10.80	10.15	10.25	289,240
16 Jul 13	10.00000 -0.10	10.15	9.75	9.95	133,560
15 Jul 13	10.10000 +0.25	10.40	9.85	9.90	117,680
12 Jul 13	9.85000 +0.15	10.25	9.70	10.00	185,720
11 Jul 13	9.70000 -0.55	10.30	9.30	10.25	318,560
10 Jul 13	10.25000 +0.40	10.45	9.90	10.00	224,960
09 Jul 13	9.85000 +0.10	10.18	9.80	10.15	77,820
08 Jul 13	9.75000 -0.15	10.25	9.70	10.05	88,160
05 Jul 13	9.90000 +0.00	10.30	9.60	10.25	101,680
03 Jul 13	9.90000 +0.10	10.30	9.65	9.95	149,740
02 Jul 13	9.80000 +0.80	9.90	9.15	9.25	287,340
01 Jul 13	9.00000 +0.15	9.30	8.90	9.05	212,920
28 Jun 13	8.85000 -0.10	9.10	8.85	9.10	260,260
27 Jun 13	8.95000 -0.05	9.55	8.95	9.25	143,120
26 Jun 13	9.00000 -0.15	9.50	8.95	9.10	145,860
25 Jun 13	9.15000 +0.00	9.20	8.90	9.15	105,260
24 Jun 13	9.15000 -0.30	9.45	8.85	9.25	198,480
21 Jun 13	9.45000 +0.05	9.60	9.40	9.50	173,120
20 Jun 13	9.40000 -0.95	10.30	9.40	10.30	236,340
19 Jun 13	10.35000 -0.35	11.55	10.15	11.50	215,600
18 Jun 13	10.70000 -1.25	11.70	10.65	11.70	238,860
17 Jun 13	11.95000 +2.60	12.75	10.70	11.00	1,313,280
14 Jun 13	9.35000 +0.35	9.55	9.05	9.10	172,300
13 Jun 13	9.00000 +0.15	9.15	8.85	9.05	84,560
12 Jun 13	8.85000 -0.20	9.05	8.85	9.00	88,940
11 Jun 13	9.05000 -0.15	9.10	8.90	8.90	97,900
10 Jun 13	9.20000 -0.15	9.35	9.00	9.05	84,080
07 Jun 13	9.35000 -0.30	9.35	8.95	9.05	198,360
06 Jun 13	9.65000 +0.25	9.65	9.25	9.50	88,940
05 Jun 13	9.40000 -0.30	9.80	9.38	9.60	110,540
04 Jun 13	9.70000 +0.40	9.70	9.30	9.30	154,860
03 Jun 13	9.30000 +0.00	9.45	9.15	9.35	124,560
31 May 13	9.30000 -0.65	9.75	9.20	9.60	241,900
30 May 13	9.95000 -0.80	10.50	9.80	10.35	388,240
29 May 13	10.75000 -0.35	11.15	10.60	11.05	159,100
28 May 13	11.10000 -0.35	11.75	10.95	11.70	137,700
24 May 13	11.45000 -0.15	11.70	11.15	11.70	96,040
23 May 13	11.60000 +0.45	12.00	10.95	10.95	239,060
22 May 13	11.15000 -1.15	12.75	11.00	12.05	504,280
21 May 13	12.30000 +1.30	12.45	11.15	11.20	839,240
20 May 13	11.00000 +0.20	11.10	10.40	10.70	174,920
17 May 13	10.80000 +0.10	11.25	10.75	11.00	172,580
16 May 13	10.70000 +0.55	11.50	9.70	9.85	781,780
15 May 13	10.15000 -0.20	10.35	10.00	10.10	179,540
14 May 13	10.35000 -0.40	10.85	10.30	10.65	223,380
13 May 13	10.75000 +0.90	11.25	9.80	9.95	703,580
10 May 13	9.85000 +1.05	10.00	8.95	9.15	384,800
09 May 13	8.80000 -0.50	9.40	8.75	9.35	255,620
08 May 13	9.30000 +0.40	9.35	8.85	8.90	152,580
07 May 13	8.90000 -0.10	9.20	8.85	9.00	88,940
06 May 13	9.00000 -0.05	9.05	8.90	8.90	49,360
03 May 13	9.05000 +0.15	9.05	8.80	9.00	101,960
02 May 13	8.90000 +0.05	9.15	8.55	8.85	147,320
01 May 13	8.85000 -0.25	9.15	8.85	9.10	101,500
30 Apr 13	9.10000 -0.05	9.40	9.10	9.35	66,780
29 Apr 13	9.15000 -0.15	9.50	9.15	9.50	88,560
26 Apr 13	9.30000 -0.20	9.75	9.25	9.75	110,120
25 Apr 13	9.50000 -0.10	9.80	9.45	9.70	85,460
24 Apr 13	9.60000 -0.05	9.90	9.52	9.70	45,400
23 Apr 13	9.65000 -0.10	10.00	9.50	9.70	103,920
22 Apr 13	9.75000 +0.10	9.80	9.40	9.50	80,240
19 Apr 13	9.65000 +0.10	9.75	9.55	9.60	63,040
18 Apr 13	9.55000 -0.55	9.95	9.50	9.95	98,980
17 Apr 13	10.10000 -0.20	10.20	9.55	9.90	196,700
16 Apr 13	10.30000 +0.70	10.43	9.65	9.65	136,560
15 Apr 13	9.60000 -0.65	10.15	9.60	10.15	165,160
12 Apr 13	10.25000 -0.35	10.55	10.10	10.55	76,120
11 Apr 13	10.60000 +0.25	10.70	10.35	10.45	83,160
10 Apr 13	10.35000 -0.25	10.75	10.25	10.75	124,040
09 Apr 13	10.60000 +0.10	10.85	10.25	10.40	108,480
08 Apr 13	10.50000 -0.20	10.80	10.18	10.65	100,800
05 Apr 13	10.70000 +0.55	10.75	9.55	10.05	264,080
04 Apr 13	10.15000 -0.25	10.55	10.05	10.35	129,200
03 Apr 13	10.40000 -0.60	10.50	10.25	10.50	169,660
02 Apr 13	11.00000 +0.00	11.15	10.75	11.05	126,860
01 Apr 13	11.00000 -0.70	12.05	11.00	12.05	214,460
28 Mar 13	11.70000 -0.60	13.10	11.50	13.10	334,080
27 Mar 13	12.30000 +1.30	12.40	11.00	11.10	386,440
26 Mar 13	11.00000 +0.30	11.28	10.75	10.75	120,640
25 Mar 13	10.70000 -0.55	11.55	10.65	11.35	175,380
22 Mar 13	11.25000 +0.10	12.10	11.00	11.15	500,560
21 Mar 13	11.15000 +0.80	11.60	10.45	10.45	381,260
20 Mar 13	10.35000 +0.05	10.60	10.30	10.50	86,620
19 Mar 13	10.30000 -0.50	11.00	10.30	10.75	177,620
18 Mar 13	10.80000 +0.25	11.50	10.55	10.55	229,940
15 Mar 13	10.55000 +0.20	10.85	10.35	10.35	155,460
14 Mar 13	10.35000 +0.30	10.50	10.20	10.25	125,000
13 Mar 13	10.05000 -0.25	10.45	9.60	10.40	148,560
12 Mar 13	10.30000 -0.60	10.85	10.00	10.85	163,160
11 Mar 13	10.90000 -0.25	11.25	10.75	11.25	141,500
08 Mar 13	11.15000 +0.85	11.85	10.40	10.45	485,380
07 Mar 13	10.30000 +0.40	10.30	9.85	10.05	170,300
06 Mar 13	9.90000 +0.65	10.10	9.20	9.25	248,880
05 Mar 13	9.25000 -0.65	9.90	9.05	9.80	365,260
04 Mar 13	9.90000 -0.75	10.45	9.80	10.40	166,320
01 Mar 13	10.65000 +0.45	10.75	10.05	10.15	163,860
28 Feb 13	10.20000 -0.25	10.45	10.20	10.35	144,360
27 Feb 13	10.45000 -0.55	11.05	10.30	10.80	188,940
26 Feb 13	11.00000 +0.75	11.05	10.40	10.40	276,520
25 Feb 13	10.25000 -2.30	12.15	10.20	12.00	621,280
22 Feb 13	12.55000 -1.95	13.70	12.50	13.65	588,220
21 Feb 13	14.50000 +0.00	14.80	14.10	14.35	224,420
20 Feb 13	14.50000 -0.85	15.45	14.50	15.30	202,940
19 Feb 13	15.35000 -0.20	15.65	15.25	15.65	116,660
15 Feb 13	15.55000 -0.35	16.00	15.50	16.00	113,260
14 Feb 13	15.90000 -0.35	16.25	15.50	16.20	192,760
13 Feb 13	16.25000 -0.25	16.60	16.25	16.60	56,200
12 Feb 13	16.50000 +0.15	16.60	16.05	16.15	136,120
11 Feb 13	16.35000 -0.15	16.60	16.25	16.50	82,460
08 Feb 13	16.50000 +0.05	16.60	16.45	16.55	80,560
07 Feb 13	16.45000 -0.15	16.75	16.45	16.65	65,520
06 Feb 13	16.60000 -0.25	16.80	16.50	16.70	98,180
05 Feb 13	16.85000 -0.10	17.15	16.70	17.15	134,840
04 Feb 13	16.95000 -0.70	17.40	16.90	17.35	90,720
01 Feb 13	17.65000 +0.30	17.85	17.35	17.50	120,000
31 Jan 13	17.35000 +0.20	17.50	17.20	17.35	50,120
30 Jan 13	17.15000 -0.45	17.60	17.10	17.60	82,840
29 Jan 13	17.60000 +0.10	17.75	17.15	17.60	126,900
28 Jan 13	17.50000 +0.60	17.70	17.00	17.20	127,680
25 Jan 13	16.90000 -0.10	17.50	16.70	17.20	140,320
24 Jan 13	17.00000 -1.30	18.10	16.75	18.05	236,560
23 Jan 13	18.30000 +0.15	18.40	17.80	18.15	161,360
22 Jan 13	18.15000 +1.10	18.30	16.95	17.00	330,560
18 Jan 13	17.05000 -0.40	17.30	16.75	17.25	136,260
17 Jan 13	17.45000 +0.25	17.80	17.35	17.35	97,580
16 Jan 13	17.20000 +0.10	17.45	17.05	17.20	90,100
15 Jan 13	17.10000 -0.35	17.40	17.00	17.35	79,620
14 Jan 13	17.45000 -0.10	17.85	17.35	17.70	107,400
11 Jan 13	17.55000 -0.70	18.25	17.50	18.15	111,500
10 Jan 13	18.25000 +1.20	18.50	17.35	17.45	179,260
09 Jan 13	17.05000 -0.75	18.05	16.90	17.70	168,000
08 Jan 13	17.80000 +0.20	17.95	17.50	17.50	87,460
07 Jan 13	17.60000 -0.20	18.00	17.30	17.60	136,700
04 Jan 13	17.80000 +0.90	18.85	17.05	17.05	513,220
03 Jan 13	16.90000 -0.40	17.70	16.90	17.40	138,220
02 Jan 13	17.30000 +1.00	17.50	17.00	17.20	177,000
31 Dec 12	16.30000 +0.35	16.35	15.75	15.95	140,240
28 Dec 12	15.95000 -0.75	16.80	15.95	16.75	170,420
27 Dec 12	16.70000 -0.30	17.20	16.35	17.15	106,380
26 Dec 12	17.00000 +0.40	17.20	16.60	16.60	75,600
24 Dec 12	16.60000 -0.75	17.25	16.50	17.15	62,440
21 Dec 12	17.35000 -0.75	17.95	17.15	17.60	144,480
20 Dec 12	18.10000 -0.15	18.10	17.70	17.95	135,820
19 Dec 12	18.25000 +0.40	18.35	18.00	18.10	107,360
18 Dec 12	17.85000 -0.35	18.20	17.60	17.95	115,240
17 Dec 12	18.20000 +0.85	18.25	17.10	17.15	163,440
14 Dec 12	17.35000 +1.05	17.40	15.35	16.25	201,320
13 Dec 12	16.30000 -0.15	16.55	16.10	16.15	83,460
12 Dec 12	16.45000 -0.15	16.60	16.30	16.45	74,020
11 Dec 12	16.60000 +0.40	17.00	16.45	16.60	151,980
10 Dec 12	16.20000 -0.15	16.30	16.05	16.20	50,820
07 Dec 12	16.35000 +0.15	16.50	16.15	16.25	59,800
06 Dec 12	16.20000 +0.20	16.26	16.00	16.20	77,500
05 Dec 12	16.00000 -0.25	16.55	16.00	16.45	99,700
04 Dec 12	16.25000 -0.10	16.75	16.20	16.45	83,540
03 Dec 12	16.35000 -0.15	16.95	16.25	16.85	122,060
30 Nov 12	16.50000 -0.35	16.75	16.45	16.50	105,800
29 Nov 12	16.85000 -0.30	17.05	16.65	16.70	148,380
28 Nov 12	17.15000 -0.20	17.35	16.67	16.70	187,640
27 Nov 12	17.35000 -1.10	18.06	17.10	17.40	200,760
26 Nov 12	18.45000 -0.35	19.10	18.35	18.60	110,120
23 Nov 12	18.80000 -0.35	18.95	18.10	18.70	87,560
21 Nov 12	19.15000 +0.10	19.30	18.60	18.75	68,680
20 Nov 12	19.05000 -0.85	19.60	18.90	19.50	118,320
19 Nov 12	19.90000 +0.95	20.15	19.05	19.25	213,840
16 Nov 12	18.95000 +1.30	19.13	18.10	18.40	210,140
15 Nov 12	17.65000 -1.45	19.20	17.45	19.20	289,040
14 Nov 12	19.10000 +3.00	19.30	17.15	17.45	654,500
13 Nov 12	16.10000 +0.15	16.17	15.70	16.05	105,100
12 Nov 12	15.95000 +0.40	16.05	15.65	15.75	77,020
09 Nov 12	15.55000 -0.15	16.25	15.40	15.95	114,980
08 Nov 12	15.70000 -0.30	16.25	15.70	16.20	106,780
07 Nov 12	16.00000 -0.45	16.20	15.75	16.15	96,580
06 Nov 12	16.45000 +0.20	16.50	16.15	16.30	99,140
05 Nov 12	16.25000 +0.50	16.35	15.60	15.85	123,440
02 Nov 12	15.75000 -0.20	16.00	15.65	16.00	88,820
01 Nov 12	15.95000 +0.10	16.05	15.60	15.65	129,820
31 Oct 12	15.85000 -0.45	16.15	15.75	15.85	103,320
26 Oct 12	16.30000 -0.25	16.75	16.15	16.65	73,800
25 Oct 12	16.55000 +0.15	16.58	15.60	16.30	212,680
24 Oct 12	16.40000 -0.35	17.00	16.35	16.60	111,680
23 Oct 12	16.75000 -0.20	16.90	16.15	16.20	129,880
22 Oct 12	16.95000 +0.10	17.45	15.90	16.10	253,020
19 Oct 12	16.85000 -0.25	17.00	16.45	16.80	150,400
18 Oct 12	17.10000 -0.10	17.25	16.35	16.60	204,340
17 Oct 12	17.20000 +0.40	17.20	16.10	17.00	224,240
16 Oct 12	16.80000 -0.65	17.95	16.55	17.70	219,000
15 Oct 12	17.45000 +0.15	17.65	17.05	17.65	108,560
12 Oct 12	17.30000 -0.35	18.45	17.17	18.40	121,560
11 Oct 12	17.65000 +0.05	18.00	17.55	17.95	87,100
10 Oct 12	17.60000 -0.40	18.20	17.05	18.20	174,080
09 Oct 12	18.00000 -0.30	18.65	17.75	18.35	129,180
08 Oct 12	18.30000 -0.85	19.00	18.25	18.80	148,280
05 Oct 12	19.15000 +0.45	19.55	18.85	18.90	136,300
04 Oct 12	18.70000 -0.35	18.95	18.50	18.65	112,280
03 Oct 12	19.05000 -0.80	19.70	19.05	19.55	194,580
02 Oct 12	19.85000 +0.05	20.00	19.25	19.80	111,920
01 Oct 12	19.80000 +0.60	20.00	19.20	19.30	148,380
28 Sep 12	19.20000 -0.70	19.80	19.20	19.45	102,800
27 Sep 12	19.90000 +0.50	20.00	19.40	19.50	132,840
26 Sep 12	19.40000 +0.00	19.70	18.60	19.10	131,160
25 Sep 12	19.40000 -0.25	20.35	19.10	19.70	188,720
24 Sep 12	19.65000 -0.20	20.00	19.40	19.55	165,940
21 Sep 12	19.85000 +0.40	20.50	19.70	20.00	238,020
20 Sep 12	19.45000 -1.00	20.25	19.45	19.80	228,760
19 Sep 12	20.45000 +0.85	20.60	19.85	20.25	351,860
18 Sep 12	19.60000 -1.75	21.05	19.33	21.05	434,940
17 Sep 12	21.35000 +1.45	22.50	20.00	20.15	515,840
14 Sep 12	19.90000 +0.95	20.55	18.65	18.65	354,460
13 Sep 12	18.95000 +1.05	19.10	17.55	17.60	190,760
12 Sep 12	17.90000 +0.00	18.25	17.50	17.85	135,700
11 Sep 12	17.90000 -1.05	18.70	17.85	18.70	172,580
10 Sep 12	18.95000 +1.90	19.20	16.66	17.00	294,300
07 Sep 12	17.05000 +1.35	17.25	15.75	16.00	223,500
06 Sep 12	15.70000 +0.30	15.93	15.25	15.30	170,600
05 Sep 12	15.40000 +0.00	15.55	15.10	15.30	119,400
04 Sep 12	15.40000 -0.25	15.90	15.35	15.80	139,680
31 Aug 12	15.65000 +0.20	16.10	15.30	16.00	163,120
30 Aug 12	15.45000 -0.50	15.95	15.40	15.95	159,560
29 Aug 12	15.95000 -2.50	17.40	15.90	17.25	453,660
28 Aug 12	18.45000 -0.55	18.95	18.25	18.95	207,220
27 Aug 12	19.00000 -0.65	19.60	18.75	19.25	134,280
24 Aug 12	19.65000 +1.60	20.45	18.60	18.80	323,500
23 Aug 12	18.05000 -0.15	18.55	18.00	18.45	106,500
22 Aug 12	18.20000 +0.10	18.60	18.05	18.40	99,460
21 Aug 12	18.10000 -0.90	19.85	18.00	19.35	176,300
20 Aug 12	19.00000 -0.50	19.45	18.95	19.30	72,860
17 Aug 12	19.50000 +0.40	19.50	19.10	19.35	137,100
16 Aug 12	19.10000 +0.25	19.45	18.60	18.60	119,920
15 Aug 12	18.85000 +0.45	18.95	18.00	18.25	77,100
14 Aug 12	18.40000 +0.55	18.50	17.80	17.95	66,020
13 Aug 12	17.85000 -0.70	18.60	17.65	18.55	97,080
10 Aug 12	18.55000 -0.05	18.85	18.30	18.55	55,940
09 Aug 12	18.60000 -0.45	19.20	18.30	19.20	93,340
08 Aug 12	19.05000 +0.05	19.35	18.73	18.85	71,120
07 Aug 12	19.00000 +0.10	19.55	18.50	19.50	142,000
06 Aug 12	18.90000 +0.10	19.25	18.44	19.25	107,580
03 Aug 12	18.80000 +1.10	19.08	18.30	18.40	143,440
02 Aug 12	17.70000 -0.50	18.20	17.60	18.00	114,200
01 Aug 12	18.20000 -0.30	19.05	18.20	19.05	96,640
31 Jul 12	18.50000 -0.55	19.52	18.40	19.20	86,800
30 Jul 12	19.05000 -0.70	19.80	18.75	19.80	113,620
27 Jul 12	19.75000 +1.85	19.75	18.20	18.55	165,560
26 Jul 12	17.90000 +0.25	18.40	17.60	18.30	74,120
25 Jul 12	17.65000 -0.75	18.95	17.40	18.80	128,320
24 Jul 12	18.40000 -0.45	19.05	18.30	18.70	210,240
23 Jul 12	18.85000 -0.80	19.25	18.60	19.10	114,020
20 Jul 12	19.65000 -0.15	19.90	19.25	19.40	123,320
19 Jul 12	19.80000 +0.10	20.30	19.45	19.85	134,220
18 Jul 12	19.70000 -0.15	20.30	19.60	19.60	90,520
17 Jul 12	19.85000 +0.05	20.27	19.20	20.10	155,560
16 Jul 12	19.80000 -1.10	20.55	19.55	20.45	107,740
13 Jul 12	20.90000 +0.40	21.10	20.20	20.40	90,440
12 Jul 12	20.50000 -0.20	20.65	19.95	20.65	100,400
11 Jul 12	20.70000 -1.05	21.55	20.50	21.20	129,780
10 Jul 12	21.75000 +0.10	22.15	21.55	21.85	105,660
09 Jul 12	21.65000 -0.55	22.34	21.50	22.15	93,880
06 Jul 12	22.20000 -1.20	22.75	22.00	22.05	146,680
05 Jul 12	23.40000 +0.10	23.60	22.15	22.50	188,240
03 Jul 12	23.30000 +1.25	23.30	21.75	22.05	142,360
02 Jul 12	22.05000 -0.75	22.90	21.50	22.65	158,980
29 Jun 12	22.80000 +1.20	22.80	21.95	22.35	172,400
28 Jun 12	21.60000 +0.25	21.75	20.85	20.90	137,940
27 Jun 12	21.35000 +0.80	21.65	20.30	20.60	182,600
26 Jun 12	20.55000 -0.10	20.95	19.90	20.55	181,420
25 Jun 12	20.65000 -0.50	20.75	20.26	20.75	125,240
22 Jun 12	21.15000 -0.55	21.60	20.75	21.60	140,440
21 Jun 12	21.70000 -1.15	22.90	21.70	22.75	225,880
20 Jun 12	22.85000 +0.70	23.05	22.05	22.40	153,420
19 Jun 12	22.15000 +1.05	22.50	21.10	21.30	168,700
18 Jun 12	21.10000 +0.35	21.38	20.65	20.95	94,320
15 Jun 12	20.75000 -0.30	21.55	20.65	21.40	127,640
14 Jun 12	21.05000 +1.15	21.25	20.05	20.30	138,900
13 Jun 12	19.90000 -0.45	20.90	19.80	20.45	104,080
12 Jun 12	20.35000 +0.95	20.85	19.75	20.30	163,280
11 Jun 12	19.40000 -1.25	21.20	19.40	21.10	168,380
08 Jun 12	20.65000 -0.15	21.25	19.90	20.45	135,740
07 Jun 12	20.80000 -0.70	22.75	20.55	22.30	205,180
06 Jun 12	21.50000 +0.75	21.90	20.90	21.10	227,620
05 Jun 12	20.75000 +0.95	21.05	19.75	19.95	271,580
04 Jun 12	19.80000 -1.55	21.95	19.40	21.90	387,720
01 Jun 12	21.35000 -2.20	22.95	21.25	22.75	268,100
31 May 12	23.55000 -0.55	24.50	22.90	24.30	311,340
30 May 12	24.10000 -3.10	25.95	24.00	25.90	467,260
29 May 12	27.20000 +0.30	27.40	25.55	26.60	367,980
25 May 12	26.90000 +2.00	28.75	25.60	26.25	1,018,540
24 May 12	24.90000 -0.30	26.45	24.50	26.05	178,560
23 May 12	25.20000 -1.95	26.20	24.10	26.20	308,080
22 May 12	27.15000 +0.45	27.90	26.15	27.30	372,100
21 May 12	26.70000 +3.25	26.70	23.55	23.90	287,180
18 May 12	23.45000 -0.10	24.40	23.35	23.75	238,760
17 May 12	23.55000 -1.70	25.60	23.20	25.20	321,200
16 May 12	25.25000 -0.80	26.75	25.00	26.15	221,120
15 May 12	26.05000 +0.65	26.55	25.30	25.45	211,320
14 May 12	25.40000 -1.70	26.35	25.15	26.25	214,880
11 May 12	27.10000 -0.60	27.95	26.85	27.20	124,720
10 May 12	27.70000 +0.00	28.40	27.45	28.40	145,560
09 May 12	27.70000 -1.35	28.15	27.00	27.75	235,920
08 May 12	29.05000 -0.55	29.35	27.60	29.30	229,720
07 May 12	29.60000 +0.60	29.75	28.70	29.15	150,600
04 May 12	29.00000 -1.05	30.15	29.00	29.95	217,840
03 May 12	30.05000 -1.20	31.55	29.50	31.50	258,160
02 May 12	31.25000 -1.25	32.30	31.00	32.05	227,260
01 May 12	32.50000 -0.25	33.10	31.85	32.65	216,820
30 Apr 12	32.75000 +0.55	33.65	32.30	32.40	242,600
27 Apr 12	32.20000 -1.50	33.30	31.65	33.25	319,000
26 Apr 12	33.70000 +2.35	33.90	31.85	31.90	408,020
25 Apr 12	31.35000 -0.20	32.45	30.65	32.35	280,160
24 Apr 12	31.55000 +1.90	32.40	29.15	30.20	438,320
23 Apr 12	29.65000 -0.80	30.00	29.25	29.40	208,840
20 Apr 12	30.45000 -1.05	32.05	30.25	31.90	315,440
19 Apr 12	31.50000 +0.45	31.85	30.00	30.35	439,060
18 Apr 12	31.05000 -1.95	32.55	30.90	32.55	417,140
17 Apr 12	33.00000 -0.05	34.50	32.65	33.25	348,540
16 Apr 12	33.05000 -0.35	33.40	31.65	33.00	418,680
13 Apr 12	33.40000 -1.60	34.65	33.05	34.65	280,160
12 Apr 12	35.00000 +2.00	35.20	33.00	33.45	414,040
11 Apr 12	33.00000 +0.75	34.00	32.67	34.00	284,260
10 Apr 12	32.25000 -2.45	35.10	31.35	35.00	567,540
09 Apr 12	34.70000 -0.40	36.50	33.55	34.10	475,140
05 Apr 12	35.10000 -0.30	35.85	34.60	35.40	433,460
04 Apr 12	35.40000 -1.05	36.10	34.50	35.85	543,280
03 Apr 12	36.45000 -0.40	37.20	35.90	37.00	570,540
02 Apr 12	36.85000 -1.60	38.45	36.30	38.40	611,760
30 Mar 12	38.45000 +0.30	39.25	37.70	38.55	760,340
29 Mar 12	38.15000 +0.25	39.00	36.40	38.25	801,380
28 Mar 12	37.90000 +2.80	39.45	36.60	37.90	1,368,140
27 Mar 12	35.10000 +1.05	37.50	32.90	33.35	970,960
26 Mar 12	34.05000 -1.65	36.35	33.85	36.20	646,100
23 Mar 12	35.70000 +1.70	37.25	32.88	34.45	994,580
22 Mar 12	34.00000 -2.55	36.05	33.75	35.05	841,560
21 Mar 12	36.55000 -1.25	39.40	36.35	37.60	704,500
20 Mar 12	37.80000 -3.60	39.55	36.05	38.60	1,816,980
19 Mar 12	41.40000 +3.15	47.35	38.20	38.20	3,620,960
16 Mar 12	38.25000 +7.35	38.60	32.65	33.25	2,625,280
15 Mar 12	30.90000 +3.45	31.00	27.55	28.85	1,010,300
14 Mar 12	27.45000 +0.20	28.40	26.65	27.05	438,100
13 Mar 12	27.25000 +1.15	27.35	26.10	26.10	273,220
12 Mar 12	26.10000 -0.25	26.71	25.75	26.15	157,520
09 Mar 12	26.35000 +0.85	26.65	25.65	25.75	224,480
08 Mar 12	25.50000 +0.70	25.65	24.65	25.20	163,820
07 Mar 12	24.80000 +0.35	25.10	24.45	25.00	174,640
06 Mar 12	24.45000 -1.90	25.25	24.05	25.25	455,800
05 Mar 12	26.35000 -0.85	27.35	26.05	27.35	224,580
02 Mar 12	27.20000 -0.10	28.25	26.90	28.25	241,060
01 Mar 12	27.30000 +0.50	28.30	26.95	27.55	338,260
29 Feb 12	26.80000 -1.40	28.70	26.60	28.50	373,540
28 Feb 12	28.20000 -1.80	30.25	27.85	29.65	638,800
27 Feb 12	30.00000 +2.30	30.50	26.70	26.80	686,620
24 Feb 12	27.70000 +1.40	28.00	26.10	26.35	389,280
23 Feb 12	26.30000 -0.50	27.15	25.50	26.90	406,200
22 Feb 12	26.80000 -0.20	27.50	26.65	26.70	411,240
21 Feb 12	27.00000 +2.00	27.60	26.05	26.20	825,020
17 Feb 12	25.00000 +0.65	25.33	24.15	24.40	428,700
16 Feb 12	24.35000 +1.00	24.70	23.25	23.45	364,060
15 Feb 12	23.35000 -0.95	24.65	22.90	24.30	258,420
14 Feb 12	24.30000 +1.40	24.95	22.80	23.05	531,220
13 Feb 12	22.90000 -1.20	24.00	22.00	23.85	510,500
10 Feb 12	24.10000 -0.65	24.55	23.75	24.15	237,360
09 Feb 12	24.75000 -0.60	25.45	24.15	25.05	291,880
08 Feb 12	25.35000 +0.40	25.60	24.50	24.55	184,980
07 Feb 12	24.95000 -1.05	25.65	24.65	25.35	372,680
06 Feb 12	26.00000 +1.40	26.35	24.00	24.50	660,340
03 Feb 12	24.60000 +0.10	24.85	23.65	24.85	353,140
02 Feb 12	24.50000 -0.60	25.05	24.00	25.00	259,080
01 Feb 12	25.10000 -0.05	25.90	24.65	25.70	262,720
31 Jan 12	25.15000 -0.90	25.95	24.95	25.80	212,100
30 Jan 12	26.05000 +0.25	26.15	25.00	25.55	215,140
27 Jan 12	25.80000 -0.25	26.05	25.60	25.70	188,040
26 Jan 12	26.05000 +1.00	26.75	25.25	25.50	310,540
25 Jan 12	25.05000 +0.00	25.25	24.45	25.10	235,400
24 Jan 12	25.05000 -0.40	25.30	24.40	25.30	188,920
23 Jan 12	25.45000 +1.75	26.30	24.50	24.80	538,800
20 Jan 12	23.70000 -1.30	24.75	23.05	24.50	364,120
19 Jan 12	25.00000 +0.30	25.50	24.80	25.15	357,020
18 Jan 12	24.70000 +0.85	25.45	24.40	24.85	557,640
17 Jan 12	23.85000 +0.80	25.05	23.28	24.85	481,900
13 Jan 12	23.05000 +0.65	23.10	21.65	22.25	184,040
12 Jan 12	22.40000 -0.15	24.30	21.40	23.05	632,100
11 Jan 12	22.55000 +1.80	22.63	20.20	20.40	375,380
10 Jan 12	20.75000 +0.20	21.28	20.50	20.90	300,800
09 Jan 12	20.55000 -0.70	21.25	20.15	21.20	279,600
06 Jan 12	21.25000 -0.15	21.85	21.05	21.75	268,260
05 Jan 12	21.40000 +0.15	21.95	20.95	21.80	302,160
04 Jan 12	21.25000 -1.30	22.70	21.25	21.80	450,960
03 Jan 12	22.55000 +1.10	23.15	21.55	22.20	318,620
30 Dec 11	21.45000 +1.00	21.85	20.75	20.85	288,960
29 Dec 11	20.45000 -1.15	21.70	20.40	21.55	232,780
28 Dec 11	21.60000 -1.75	22.60	20.90	22.20	390,600
27 Dec 11	23.35000 +2.35	24.90	21.40	21.40	516,280
23 Dec 11	21.00000 +1.25	21.00	19.80	19.80	268,900
22 Dec 11	19.75000 +1.20	19.85	18.60	18.80	287,720
21 Dec 11	18.55000 -0.45	19.17	18.45	18.85	174,980
20 Dec 11	19.00000 +1.70	19.25	18.10	18.45	306,200
19 Dec 11	17.30000 -1.85	19.65	17.00	19.60	306,020
16 Dec 11	19.15000 +1.70	19.70	17.05	17.20	514,020
15 Dec 11	17.45000 +0.45	18.15	16.15	16.65	459,380
14 Dec 11	17.00000 +0.45	17.05	16.10	16.45	401,200
13 Dec 11	16.55000 -0.40	17.95	16.50	17.15	363,920
12 Dec 11	16.95000 -1.25	17.55	16.50	17.55	412,100
09 Dec 11	18.20000 +1.45	18.80	16.85	16.90	389,400
08 Dec 11	16.75000 -1.65	17.55	16.25	17.55	580,780
07 Dec 11	18.40000 -2.60	20.75	17.75	20.50	729,520
06 Dec 11	21.00000 +3.30	24.35	20.30	23.55	1,717,800
05 Dec 11	17.70000 +2.50	18.20	16.75	17.65	681,560
02 Dec 11	15.20000 +0.25	15.50	15.15	15.50	309,880
01 Dec 11	14.95000 -0.55	15.70	14.65	15.65	350,680
30 Nov 11	15.50000 +2.05	15.50	14.35	14.65	706,240
29 Nov 11	13.45000 -1.15	14.50	13.40	14.45	354,400
28 Nov 11	14.60000 +0.80	14.90	14.40	14.70	568,760
25 Nov 11	13.80000 -0.30	14.65	13.35	14.25	273,300
23 Nov 11	14.10000 -1.20	14.75	12.60	14.20	1,417,740
22 Nov 11	15.30000 -10.65	17.15	14.85	17.15	3,003,740
21 Nov 11	25.95000 -3.00	27.70	25.45	27.35	676,600
18 Nov 11	28.95000 +0.25	29.50	28.10	28.95	353,880
17 Nov 11	28.70000 +0.30	29.80	27.60	27.90	580,940
16 Nov 11	28.40000 -1.40	29.55	28.00	28.75	555,340
15 Nov 11	29.80000 -0.05	30.20	28.70	28.85	391,620
14 Nov 11	29.85000 -2.00	31.75	29.27	31.05	605,580
11 Nov 11	31.85000 +2.10	32.70	30.40	31.10	1,427,140
10 Nov 11	29.75000 +4.05	30.45	27.75	28.80	1,320,040
09 Nov 11	25.70000 +1.30	25.90	23.70	23.95	744,340
08 Nov 11	24.40000 +1.50	24.40	23.20	23.75	368,000
07 Nov 11	22.90000 -0.65	23.80	22.55	23.35	283,200
04 Nov 11	23.55000 -1.10	24.60	23.24	24.15	263,380
03 Nov 11	24.65000 +1.20	24.70	22.95	23.90	286,600
02 Nov 11	23.45000 -0.35	24.40	22.80	24.05	385,080
01 Nov 11	23.80000 -2.20	25.60	23.45	23.90	725,760
31 Oct 11	26.00000 -2.25	26.85	25.70	26.85	356,620
28 Oct 11	28.25000 -0.95	28.95	27.67	28.15	367,720
27 Oct 11	29.20000 +3.20	30.75	28.05	30.55	788,280
26 Oct 11	26.00000 +1.20	26.50	25.20	25.70	298,120
25 Oct 11	24.80000 -0.80	25.85	24.50	25.75	257,980
24 Oct 11	25.60000 +1.10	25.90	24.20	24.20	356,760
21 Oct 11	24.50000 +0.55	24.90	24.25	24.55	291,920
20 Oct 11	23.95000 +1.05	24.10	22.45	23.30	430,300
19 Oct 11	22.90000 -2.30	24.95	22.75	24.85	535,920
18 Oct 11	25.20000 -0.30	25.80	24.32	25.45	618,000
17 Oct 11	25.50000 -1.55	26.80	25.50	26.65	305,740
14 Oct 11	27.05000 -0.30	27.40	25.85	26.80	436,140
13 Oct 11	27.35000 -1.35	28.00	25.75	27.55	600,040
12 Oct 11	28.70000 +3.70	31.00	26.80	28.00	933,560
11 Oct 11	25.00000 +0.70	25.35	23.05	23.90	371,080
10 Oct 11	24.30000 +2.30	25.10	22.70	22.75	595,620
07 Oct 11	22.00000 +0.00	22.65	21.30	21.40	604,800
06 Oct 11	22.00000 -0.10	22.05	21.10	21.50	433,820
05 Oct 11	22.10000 +0.20	22.10	21.00	21.35	345,200
04 Oct 11	21.90000 +1.05	22.05	19.40	20.35	480,000
03 Oct 11	20.85000 -3.40	24.60	20.45	24.45	659,220
30 Sep 11	24.25000 -1.70	25.40	24.15	24.80	480,100
29 Sep 11	25.95000 +0.75	27.05	25.00	26.35	391,560
28 Sep 11	25.20000 -2.20	26.85	25.20	26.60	455,300
27 Sep 11	27.40000 +1.30	30.10	26.65	27.05	613,520
26 Sep 11	26.10000 -0.95	26.95	25.00	26.95	437,440
23 Sep 11	27.05000 +0.15	27.65	24.95	25.50	396,860
22 Sep 11	26.90000 -1.20	27.35	26.25	26.50	513,680
21 Sep 11	28.10000 -1.45	29.65	28.00	29.55	308,400
20 Sep 11	29.55000 -0.50	30.70	29.20	30.50	278,120
19 Sep 11	30.05000 -1.10	30.40	29.00	29.75	310,900
16 Sep 11	31.15000 -1.45	32.65	30.90	32.35	299,480
15 Sep 11	32.60000 +1.60	33.10	31.25	31.70	347,420
14 Sep 11	31.00000 +0.90	31.70	29.85	30.45	369,860
13 Sep 11	30.10000 +0.80	30.90	29.20	29.75	338,680
12 Sep 11	29.30000 -0.95	30.60	28.60	29.20	477,460
09 Sep 11	30.25000 -2.05	31.65	30.05	31.50	457,940
08 Sep 11	32.30000 -0.80	33.65	32.30	32.85	324,880
07 Sep 11	33.10000 +0.85	33.55	32.75	32.75	312,960
06 Sep 11	32.25000 -2.05	33.25	31.65	32.55	398,400
02 Sep 11	34.30000 -1.45	35.30	33.95	35.05	391,820
01 Sep 11	35.75000 -3.20	38.90	35.50	38.10	537,120
31 Aug 11	38.95000 +0.50	41.90	37.40	40.30	1,327,260
30 Aug 11	38.45000 +4.90	39.25	33.45	33.65	1,217,540
29 Aug 11	33.55000 +1.15	35.00	30.50	31.60	670,900
26 Aug 11	32.40000 +0.00	33.20	30.90	31.00	356,980
25 Aug 11	32.40000 -1.35	34.50	32.20	34.35	323,960
24 Aug 11	33.75000 -0.20	35.30	33.13	34.75	311,980
23 Aug 11	33.95000 +0.45	34.25	32.35	34.00	402,480
22 Aug 11	33.50000 -0.90	35.80	33.35	35.70	46,833
19 Aug 11	34.40000 +0.05	35.80	34.00	34.00	65,700
18 Aug 11	34.35000 -3.20	35.55	33.95	35.30	390,720
17 Aug 11	37.55000 +0.10	38.35	36.70	37.55	236,300
16 Aug 11	37.45000 -2.20	39.05	37.15	39.00	282,220
15 Aug 11	39.65000 +1.00	39.85	38.50	39.15	254,640
12 Aug 11	38.65000 +0.55	39.85	37.90	38.95	378,120
11 Aug 11	38.10000 +2.30	38.55	35.35	35.90	429,800
10 Aug 11	35.80000 -4.00	37.95	35.75	37.15	621,160
09 Aug 11	39.80000 +4.65	39.95	36.00	38.35	745,660
08 Aug 11	35.15000 -6.80	40.45	34.85	39.75	646,180
05 Aug 11	41.95000 -0.60	46.00	40.65	45.40	524,100
04 Aug 11	42.55000 -5.00	44.15	42.10	43.95	714,480
03 Aug 11	47.55000 -1.55	49.25	47.30	48.75	656,280
02 Aug 11	49.10000 -5.25	52.00	48.45	51.80	751,640
01 Aug 11	54.35000 -3.15	57.80	53.83	57.55	517,460
29 Jul 11	57.50000 -1.50	58.65	57.15	58.50	259,040
28 Jul 11	59.00000 +2.15	59.25	57.15	57.15	290,120
27 Jul 11	56.85000 -0.70	58.05	56.75	57.35	247,260
26 Jul 11	57.55000 +0.40	58.35	56.60	57.60	230,060
25 Jul 11	57.15000 -1.90	58.30	57.10	58.30	265,400
22 Jul 11	59.05000 -0.15	60.35	58.80	60.08	281,120
21 Jul 11	59.20000 +1.75	59.80	58.70	58.80	349,420
20 Jul 11	57.45000 +0.45	58.05	56.25	57.10	257,460
19 Jul 11	57.00000 +0.00	57.50	55.95	57.30	283,560
18 Jul 11	57.00000 -1.95	58.80	56.85	58.10	378,200
15 Jul 11	58.95000 -1.20	59.80	58.10	59.70	525,280
14 Jul 11	60.15000 -1.65	62.90	59.90	62.25	443,300
13 Jul 11	61.80000 +0.25	63.65	58.00	60.20	1,059,320
12 Jul 11	61.55000 -0.45	63.25	61.30	62.75	434,260
11 Jul 11	62.00000 -4.65	64.85	61.90	64.75	575,840
08 Jul 11	66.65000 -3.45	68.55	66.50	68.30	343,420
07 Jul 11	70.10000 +0.50	70.60	69.35	69.75	333,340
06 Jul 11	69.60000 -1.25	70.20	68.05	70.00	341,940
05 Jul 11	70.85000 -3.40	73.45	69.95	73.40	375,200
01 Jul 11	74.25000 +0.55	75.80	73.70	74.30	498,260
30 Jun 11	73.70000 +1.45	73.90	72.00	72.85	435,140
29 Jun 11	72.25000 -1.50	74.40	71.75	73.65	604,620
28 Jun 11	73.75000 -1.10	74.00	73.10	73.95	287,460
27 Jun 11	74.85000 +0.35	76.50	74.40	74.95	227,400
24 Jun 11	74.50000 -2.85	75.55	72.50	74.15	1,465,300
23 Jun 11	77.35000 -6.60	81.60	75.80	81.55	615,980
22 Jun 11	83.95000 +1.85	86.05	82.40	83.00	384,740
21 Jun 11	82.10000 +1.85	82.25	80.30	81.10	292,740
20 Jun 11	80.25000 +1.15	80.40	78.10	78.20	247,640
17 Jun 11	79.10000 -0.20	79.60	77.95	79.40	180,700
16 Jun 11	79.30000 +0.65	79.90	78.00	78.35	187,220
15 Jun 11	78.65000 -2.90	80.10	77.90	79.10	276,760
14 Jun 11	81.55000 +0.10	85.97	80.80	84.10	447,140
13 Jun 11	81.45000 +2.25	81.80	79.45	79.45	292,240
10 Jun 11	79.20000 -1.30	80.70	79.14	79.55	295,120
09 Jun 11	80.50000 +1.35	81.25	79.95	80.00	252,660
08 Jun 11	79.15000 -6.35	84.30	78.95	84.05	481,560
07 Jun 11	85.50000 -0.60	88.85	85.35	88.20	430,620
06 Jun 11	86.10000 +2.15	87.85	85.20	85.25	389,040
03 Jun 11	83.95000 -5.25	87.00	83.75	86.25	390,500
02 Jun 11	89.20000 +0.10	90.35	88.15	90.00	260,680
01 Jun 11	89.10000 -3.00	94.15	88.85	93.00	465,600
31 May 11	92.10000 +3.40	92.40	90.00	90.42	457,760
27 May 11	88.70000 +1.45	89.00	86.75	87.75	398,300
26 May 11	87.25000 -0.60	89.45	86.45	88.20	465,560
25 May 11	87.85000 -6.15	89.55	83.30	87.30	1,349,360
24 May 11	94.00000 -6.40	96.85	93.10	96.70	650,520
23 May 11	100.40000 -1.70	101.55	99.35	99.85	199,960
20 May 11	102.10000 -1.20	103.45	101.25	103.15	133,760
19 May 11	103.30000 +0.40	103.90	102.25	103.20	163,400
18 May 11	102.90000 +0.00	103.15	100.95	101.55	194,700
17 May 11	102.90000 -0.35	103.28	101.95	102.35	126,600
16 May 11	103.25000 -0.45	104.90	102.85	104.65	155,400
13 May 11	103.70000 +0.35	105.30	103.00	103.95	132,520
12 May 11	103.35000 -0.10	104.20	101.80	102.70	147,400
11 May 11	103.45000 -3.35	106.00	103.30	105.60	154,020
10 May 11	106.80000 +0.50	107.65	106.15	106.70	182,280
09 May 11	106.30000 +1.75	106.45	103.40	104.60	178,400
06 May 11	104.55000 +0.00	106.85	103.95	105.80	155,840
05 May 11	104.55000 +0.25	105.65	102.75	103.05	278,400
04 May 11	104.30000 -2.85	107.25	104.10	107.20	303,840
03 May 11	107.15000 +0.15	109.15	106.25	107.40	251,560
02 May 11	107.00000 -3.55	110.80	106.70	110.50	239,060
29 Apr 11	110.55000 -0.25	111.65	110.00	110.25	128,000
28 Apr 11	110.80000 -1.55	111.82	110.35	111.15	107,660
27 Apr 11	112.35000 +0.60	113.30	110.50	113.15	175,260
26 Apr 11	111.75000 +2.00	112.82	110.10	110.80	182,560
25 Apr 11	109.75001 +0.40	110.00	108.55	108.80	82,680
21 Apr 11	109.35001 +0.40	109.60	107.65	109.00	95,120
20 Apr 11	108.95000 +0.35	110.20	108.50	110.00	161,620
19 Apr 11	108.60000 -1.35	110.20	108.25	109.55	166,200
18 Apr 11	109.95000 -2.60	110.80	108.65	110.50	285,180
15 Apr 11	112.55000 -0.15	112.90	111.65	112.30	197,880
14 Apr 11	112.70000 -3.00	114.95	111.90	114.72	228,600
13 Apr 11	115.70000 +0.45	116.60	114.75	116.00	247,660
12 Apr 11	115.24999 -2.65	117.70	115.10	117.70	268,840
11 Apr 11	117.90000 +0.15	118.95	116.70	117.55	254,480
08 Apr 11	117.74999 -3.40	122.00	117.50	122.00	308,300
07 Apr 11	121.14999 +0.75	122.35	120.35	121.10	128,260
06 Apr 11	120.40000 -1.00	121.70	120.10	121.50	113,160
05 Apr 11	121.40000 +0.55	122.05	120.40	120.85	118,140
04 Apr 11	120.85000 -2.90	123.50	120.65	123.25	194,460
01 Apr 11	123.75000 -0.10	125.45	123.35	124.65	170,360
31 Mar 11	123.85001 +0.10	124.95	123.75	124.55	147,480
30 Mar 11	123.75000 +2.10	124.80	120.25	121.10	236,820
29 Mar 11	121.65000 -0.20	121.75	120.50	121.05	134,220
28 Mar 11	121.85001 -2.10	123.75	121.85	123.75	162,480
25 Mar 11	123.95000 +1.30	124.15	123.15	123.75	139,700
24 Mar 11	122.65000 -0.75	124.25	122.45	123.85	180,480
23 Mar 11	123.40000 -0.70	124.15	122.15	122.90	154,440
22 Mar 11	124.10000 +0.30	124.95	122.30	123.40	139,720
21 Mar 11	123.80000 +1.35	125.35	122.50	124.95	220,560
18 Mar 11	122.45000 +0.05	123.70	121.85	123.20	210,540
17 Mar 11	122.39999 -1.60	125.14	121.75	124.90	275,720
16 Mar 11	123.99999 +1.30	124.25	121.50	123.10	469,680
15 Mar 11	122.70000 -3.35	123.30	120.10	121.25	339,640
14 Mar 11	126.05000 -0.15	127.20	124.15	126.60	192,000
11 Mar 11	126.20000 +2.35	127.30	122.50	122.70	243,400
10 Mar 11	123.85001 -5.50	126.95	123.75	126.65	452,180
09 Mar 11	129.35001 +0.35	132.70	129.00	129.95	241,680
08 Mar 11	129.00000 -4.55	133.70	128.85	133.70	536,940
07 Mar 11	133.54999 -2.85	137.55	133.45	137.55	204,920
04 Mar 11	136.40001 +0.15	136.70	134.50	136.00	170,460
03 Mar 11	136.25000 +1.10	137.45	135.50	136.90	153,840
02 Mar 11	135.15001 +1.25	135.85	134.00	134.00	178,900
01 Mar 11	133.90001 -1.05	137.20	133.35	136.60	190,780
28 Feb 11	134.95000 -1.25	137.25	134.35	137.20	168,200
25 Feb 11	136.20000 +1.45	136.70	135.45	135.50	183,060
24 Feb 11	134.75000 +1.45	136.85	133.35	135.00	291,980
23 Feb 11	133.30000 +4.45	134.45	129.45	129.85	393,060
22 Feb 11	128.85001 -1.95	132.45	128.45	129.25	405,460
18 Feb 11	130.80000 -2.70	132.90	130.55	131.25	233,080
17 Feb 11	133.50000 -1.90	134.57	132.50	133.35	226,860
16 Feb 11	135.39999 +2.90	136.75	131.90	132.30	302,640
15 Feb 11	132.50000 -3.95	135.25	132.31	135.25	179,240
14 Feb 11	136.45001 +4.20	136.75	130.75	130.90	348,560
11 Feb 11	132.25000 -0.50	133.75	130.60	131.95	185,160
10 Feb 11	132.75000 +2.45	133.00	129.85	131.60	265,980
09 Feb 11	130.30000 -1.80	131.47	128.75	131.10	172,900
08 Feb 11	132.10001 +1.35	134.75	127.93	130.45	576,000
07 Feb 11	130.75000 -0.05	131.95	130.45	131.25	170,680
04 Feb 11	130.80000 +1.05	132.00	129.55	131.65	186,560
03 Feb 11	129.75000 +1.40	130.50	127.80	129.00	194,320
02 Feb 11	128.35001 +0.10	130.75	127.80	128.10	441,080
01 Feb 11	128.25000 -1.40	131.95	127.85	131.65	501,800
31 Jan 11	129.65001 -5.95	131.20	127.50	131.20	591,780
28 Jan 11	135.60001 +9.70	136.90	127.50	127.65	1,646,400
27 Jan 11	125.90000 -0.20	127.20	125.20	125.40	281,780
26 Jan 11	126.10000 +0.25	127.35	125.55	127.25	260,500
25 Jan 11	125.85000 +1.15	126.35	124.25	125.75	303,080
24 Jan 11	124.70000 +0.05	125.45	122.05	125.25	360,840
21 Jan 11	124.65000 -3.40	127.20	124.05	127.05	450,080
20 Jan 11	128.05000 -4.50	131.25	127.80	130.70	268,720
19 Jan 11	132.55000 +1.00	134.15	131.25	134.15	399,840
18 Jan 11	131.55000 +0.95	133.00	130.50	132.45	379,760
14 Jan 11	130.60001 -0.45	132.00	129.05	131.80	323,580
13 Jan 11	131.04999 -1.80	133.00	130.75	132.90	135,060
12 Jan 11	132.84999 -0.40	134.10	131.20	134.00	270,540
11 Jan 11	133.25000 -3.35	135.55	132.25	134.25	355,100
10 Jan 11	136.59999 -0.95	138.70	136.15	138.30	307,520
07 Jan 11	137.55000 +2.25	138.80	135.75	135.95	391,540
06 Jan 11	135.30000 +4.60	136.50	131.65	132.35	556,620
05 Jan 11	130.70000 -2.05	132.65	130.45	131.25	217,960
04 Jan 11	132.75000 +2.90	134.40	131.20	133.70	375,140
03 Jan 11	129.84999 +3.00	130.20	127.65	128.50	159,420
31 Dec 10	126.85001 -0.50	128.75	126.50	127.45	151,560
30 Dec 10	127.35000 +0.40	127.80	127.05	127.25	91,540
29 Dec 10	126.95000 +0.45	127.75	126.80	126.95	95,800
28 Dec 10	126.49999 -1.05	128.00	126.40	127.75	89,980
27 Dec 10	127.55000 -1.50	127.80	127.00	127.80	100,400
23 Dec 10	129.05000 +0.65	129.60	128.45	128.50	96,760
22 Dec 10	128.40001 +0.25	129.25	127.75	128.00	112,180
21 Dec 10	128.14999 +1.30	128.85	127.70	128.70	131,880
20 Dec 10	126.85001 +1.70	127.60	126.00	127.55	146,360
17 Dec 10	125.15000 -1.75	126.20	124.90	126.15	134,400
16 Dec 10	126.89999 +1.05	127.65	125.50	127.60	132,580
15 Dec 10	125.85000 -0.90	127.00	125.60	126.45	138,380
14 Dec 10	126.75000 -2.85	130.00	126.25	129.70	231,780
13 Dec 10	129.60001 +3.75	130.95	126.75	127.05	305,240
10 Dec 10	125.85000 -0.75	127.20	125.10	127.00	135,200
09 Dec 10	126.60000 +1.15	127.75	125.65	127.50	235,140
08 Dec 10	125.45000 -2.00	128.85	124.90	128.55	295,600
07 Dec 10	127.45000 -1.10	131.85	127.35	131.60	233,080
06 Dec 10	128.54999 -1.70	129.50	127.75	128.55	188,440
03 Dec 10	130.25000 +0.85	130.60	128.30	128.70	222,640
02 Dec 10	129.39999 -1.40	130.25	128.35	129.75	399,700
01 Dec 10	130.80000 +1.10	133.00	129.55	132.85	295,200
30 Nov 10	129.70000 -1.70	130.90	128.90	129.25	248,080
29 Nov 10	131.40001 +1.15	132.00	127.65	128.40	351,080
26 Nov 10	130.25000 -2.65	132.00	129.60	130.20	233,460
24 Nov 10	132.89999 -5.85	135.60	132.60	134.70	655,460
23 Nov 10	138.75000 -4.65	140.70	136.85	137.40	537,420
22 Nov 10	143.40001 -1.15	143.65	140.75	142.05	245,420
19 Nov 10	144.55000 +2.55	144.65	141.60	142.45	206,020
18 Nov 10	142.00000 +3.95	142.45	140.17	141.55	192,580
17 Nov 10	138.05000 -0.55	140.00	137.65	139.15	107,000
16 Nov 10	138.59999 -3.95	141.05	138.25	141.05	317,400
15 Nov 10	142.55000 +1.55	144.90	141.85	142.00	346,440
12 Nov 10	141.00000 +0.85	142.30	139.50	140.50	228,360
11 Nov 10	140.15001 +1.55	140.70	136.75	136.80	188,740
10 Nov 10	138.59999 +0.35	139.00	135.35	137.95	265,820
09 Nov 10	138.25000 -0.75	140.75	137.50	139.40	258,040
08 Nov 10	139.00000 -0.35	140.00	137.05	137.10	217,540
05 Nov 10	139.35001 -3.05	141.70	138.50	141.65	412,580
04 Nov 10	142.39999 +0.25	142.90	140.50	142.15	201,360
03 Nov 10	142.15001 -2.10	142.60	139.50	142.25	278,120
02 Nov 10	144.25000 -0.50	145.75	143.30	145.40	265,680
01 Nov 10	144.75000 +1.00	144.95	142.55	143.80	257,720
29 Oct 10	143.75000 +3.05	144.00	139.80	140.05	284,340
28 Oct 10	140.70000 +1.90	143.00	137.75	139.45	341,020
27 Oct 10	138.80000 +3.00	139.30	134.01	137.85	478,020
26 Oct 10	135.80000 +4.15	136.55	132.75	132.75	300,920
25 Oct 10	131.64999 +0.70	133.65	131.65	133.25	171,920
22 Oct 10	130.95000 -0.55	132.85	130.75	131.65	202,360
21 Oct 10	131.50000 -2.55	133.95	130.95	133.00	383,340
20 Oct 10	134.05000 -3.40	136.20	133.50	134.65	353,720
19 Oct 10	137.45000 -2.50	139.90	136.25	136.60	272,520
18 Oct 10	139.95000 +0.85	140.00	138.35	138.60	95,680
15 Oct 10	139.09999 -0.95	140.95	138.35	140.90	188,300
14 Oct 10	140.05000 -3.05	141.55	138.95	141.55	268,180
13 Oct 10	143.10001 +0.05	145.85	142.75	145.65	132,480
12 Oct 10	143.05000 -1.30	144.20	140.80	142.20	157,860
11 Oct 10	144.35001 +0.30	145.70	143.35	143.55	126,260
08 Oct 10	144.05000 +1.25	145.00	142.85	143.60	119,340
07 Oct 10	142.80000 +1.50	145.30	141.60	144.30	227,220
06 Oct 10	141.30000 +2.35	143.65	139.90	141.80	288,740
05 Oct 10	138.95001 +2.65	139.50	135.40	135.70	310,580
04 Oct 10	136.30000 -4.20	140.00	135.50	139.30	268,020
01 Oct 10	140.50000 -1.65	142.50	140.25	140.90	139,320
30 Sep 10	142.15001 -1.85	145.00	141.05	144.15	139,980
29 Sep 10	144.00000 -3.30	147.25	143.50	146.95	177,520
28 Sep 10	147.29999 +1.65	147.35	143.50	145.10	126,360
27 Sep 10	145.64999 +1.20	146.25	142.95	143.20	157,880
24 Sep 10	144.45000 +6.00	144.50	142.35	142.75	139,020
23 Sep 10	138.45000 -5.50	142.05	138.25	140.45	176,600
22 Sep 10	143.95001 +0.10	147.30	143.30	145.40	135,760
21 Sep 10	143.85001 +0.65	145.50	142.60	144.80	150,620
20 Sep 10	143.20000 -0.45	144.60	141.75	142.40	190,300
17 Sep 10	143.64999 -0.35	145.05	142.50	144.95	113,980
16 Sep 10	144.00000 -0.25	144.15	141.55	142.75	202,760
15 Sep 10	144.25000 +5.35	144.50	139.70	140.70	270,600
14 Sep 10	138.90001 +0.95	139.85	137.40	139.55	156,360
13 Sep 10	137.95000 +2.90	138.75	136.70	137.00	143,260
10 Sep 10	135.05000 +0.70	136.15	133.90	134.45	157,280
09 Sep 10	134.35001 +1.20	136.85	133.85	136.65	171,500
08 Sep 10	133.14999 -2.70	135.10	132.75	133.10	256,320
07 Sep 10	135.85001 -5.80	139.65	135.35	138.90	309,680
03 Sep 10	141.64999 +3.95	142.35	140.35	141.05	249,280
02 Sep 10	137.70001 +2.45	137.75	135.25	136.65	166,240
01 Sep 10	135.25000 +2.75	136.00	131.85	132.00	316,060
31 Aug 10	132.50000 +3.25	133.50	131.25	132.50	332,800
30 Aug 10	129.25000 -4.25	131.95	128.70	131.00	361,960
27 Aug 10	133.50000 -3.00	140.35	130.15	140.00	749,540
26 Aug 10	136.50000 +3.05	138.70	135.45	137.15	304,560
25 Aug 10	133.45000 +1.35	134.15	129.95	131.35	229,140
24 Aug 10	132.10001 -7.20	135.20	131.60	133.85	485,980
23 Aug 10	139.30000 -4.30	143.05	139.25	141.60	353,000
20 Aug 10	143.59999 -2.75	143.94	141.35	143.00	205,400
19 Aug 10	146.35001 -5.35	150.45	145.47	149.75	230,120
18 Aug 10	151.70000 -0.10	153.15	150.40	152.45	91,280
17 Aug 10	151.80000 +5.45	152.75	148.90	149.60	194,860
16 Aug 10	146.35001 +0.90	147.60	143.15	143.15	131,760
13 Aug 10	145.45000 -2.20	147.90	145.10	145.25	123,060
12 Aug 10	147.65001 +1.35	148.20	144.60	145.15	162,100
11 Aug 10	146.30000 -7.55	149.25	145.80	148.85	345,840
10 Aug 10	153.85001 -3.55	155.95	150.60	152.10	201,720
09 Aug 10	157.39999 +1.20	158.30	156.20	158.20	119,280
06 Aug 10	156.20000 +0.70	157.80	153.40	154.85	145,820
05 Aug 10	155.50000 +0.05	156.40	153.30	155.35	163,700
04 Aug 10	155.45000 -2.30	158.95	153.60	157.95	177,780
03 Aug 10	157.75000 -0.40	159.15	154.10	157.85	143,820
02 Aug 10	158.14999 +5.15	160.70	156.95	158.80	255,940
30 Jul 10	153.00000 -4.55	154.85	152.60	154.25	353,540
29 Jul 10	157.55000 -2.20	162.75	156.45	161.30	156,740
28 Jul 10	159.75000 -6.15	165.35	158.68	164.65	199,660
27 Jul 10	165.90001 -2.15	169.75	165.00	169.20	227,580
26 Jul 10	168.05000 +2.25	169.00	163.50	164.85	147,960
23 Jul 10	165.80000 +0.80	166.32	161.90	162.25	181,160
22 Jul 10	165.00000 +6.35	165.36	162.60	164.30	214,600
21 Jul 10	158.64999 +5.10	164.50	158.50	158.65	588,480
20 Jul 10	153.54999 +3.75	154.50	144.95	145.40	221,360
19 Jul 10	149.79999 -0.70	151.20	147.25	149.20	186,500
16 Jul 10	150.50000 -3.65	151.85	149.10	151.30	180,920
15 Jul 10	154.14999 +2.45	154.75	149.90	154.75	175,680
14 Jul 10	151.70000 +4.00	153.25	148.55	149.20	190,200
13 Jul 10	147.70001 +3.80	149.50	145.30	145.60	150,520
12 Jul 10	143.90001 -5.95	150.05	143.25	148.40	261,960
09 Jul 10	149.84999 -0.25	150.25	147.25	147.65	112,840
08 Jul 10	150.10001 +2.35	150.65	147.50	149.85	180,780
07 Jul 10	147.75000 +4.75	148.20	143.05	143.85	158,320
06 Jul 10	143.00000 +0.85	148.05	141.00	147.00	275,760
02 Jul 10	142.15001 -0.55	147.30	140.80	147.10	172,540
01 Jul 10	142.70001 +0.00	146.65	138.80	145.35	272,560
30 Jun 10	142.70001 -5.40	148.20	142.15	144.85	403,960
29 Jun 10	148.10001 -13.65	156.90	147.05	156.90	449,840
28 Jun 10	161.75000 -3.95	165.60	161.65	165.15	175,660
25 Jun 10	165.70000 +3.05	166.20	160.15	161.40	371,500
24 Jun 10	162.64999 -6.45	166.65	161.90	166.20	256,200
23 Jun 10	169.09999 -0.35	170.60	164.75	168.75	202,140
22 Jun 10	169.45000 -9.30	176.70	169.10	176.10	177,060
21 Jun 10	178.75000 -0.35	184.05	177.50	182.95	165,560
18 Jun 10	179.09999 +1.85	180.30	177.20	178.00	136,620
17 Jun 10	177.25000 -2.50	180.35	174.75	179.90	140,680
16 Jun 10	179.75000 -4.50	182.34	176.90	180.05	202,580
15 Jun 10	184.25000 +7.45	184.25	179.40	179.90	277,060
14 Jun 10	176.80000 -1.00	182.65	176.40	181.35	324,160
11 Jun 10	177.80000 +2.40	177.90	172.20	172.20	252,020
10 Jun 10	175.40001 +16.30	176.00	168.00	168.00	361,160
09 Jun 10	159.09999 +0.95	165.95	157.85	162.25	440,620
08 Jun 10	158.14999 -2.90	162.40	153.65	160.40	342,560
07 Jun 10	161.04999 -3.95	168.10	160.70	167.25	363,120
04 Jun 10	165.00000 -6.15	169.35	164.00	165.10	455,660
03 Jun 10	171.14999 -3.35	176.05	166.65	174.90	419,640
02 Jun 10	174.50000 +11.75	174.50	165.60	166.00	439,220
01 Jun 10	162.75000 -1.70	172.95	160.70	162.35	380,820
28 May 10	164.45000 -3.85	168.25	162.90	165.70	269,660
27 May 10	168.30000 +17.40	168.45	157.90	157.90	403,880
26 May 10	150.90001 +1.30	155.00	149.40	149.45	428,100
25 May 10	149.60001 -0.35	149.65	140.95	141.50	372,320
24 May 10	149.95000 -3.40	154.75	149.95	152.25	242,100
21 May 10	153.35001 +7.80	153.55	141.55	142.15	412,660
20 May 10	145.55000 -11.25	150.30	143.44	147.10	463,780
19 May 10	156.80000 -5.40	158.80	153.00	155.60	237,980
18 May 10	162.20000 -3.55	169.50	161.10	167.35	191,800
17 May 10	165.75000 -3.30	169.95	159.30	169.55	247,100
14 May 10	169.05000 -3.05	171.75	166.25	169.75	219,640
13 May 10	172.09999 +2.20	174.75	167.35	168.75	237,940
12 May 10	169.89999 +1.75	171.40	168.55	170.10	243,900
11 May 10	168.15001 +0.40	171.50	163.50	165.00	265,740
10 May 10	167.75000 +15.45	168.95	164.40	168.35	265,940
07 May 10	152.29999 -6.75	158.60	148.50	156.15	454,560
06 May 10	159.05000 -12.95	171.75	150.20	168.70	512,680
05 May 10	172.00000 -9.55	176.15	168.55	172.50	326,500
04 May 10	181.55000 -10.70	186.40	180.50	184.95	311,840
03 May 10	192.25000 +9.75	194.25	184.65	185.15	304,440
30 Apr 10	182.50000 +6.25	186.85	176.85	176.90	392,540
29 Apr 10	176.25000 +5.75	176.75	173.50	174.05	112,280
28 Apr 10	170.50000 -2.80	174.25	168.20	173.90	209,580
27 Apr 10	173.30000 -8.75	179.70	173.25	177.10	220,960
26 Apr 10	182.05000 +0.10	183.85	181.25	181.55	104,160
23 Apr 10	181.95000 +2.25	182.40	180.23	180.50	133,080
22 Apr 10	179.70000 -3.80	180.10	175.75	178.05	177,400
21 Apr 10	183.50000 -1.70	184.95	181.55	182.35	203,040
20 Apr 10	185.20001 +8.35	185.25	179.07	180.05	214,780
19 Apr 10	176.84999 -0.95	177.25	173.90	174.50	136,600
16 Apr 10	177.80000 -3.90	180.10	174.75	178.50	146,480
15 Apr 10	181.70000 -1.05	183.60	179.90	182.60	105,000
14 Apr 10	182.75000 +8.60	182.85	178.65	178.80	163,040
13 Apr 10	174.15001 -4.35	177.40	172.60	176.35	127,280
12 Apr 10	178.50000 -3.05	182.20	178.25	181.35	224,320
09 Apr 10	181.55000 +16.10	181.55	172.65	172.80	557,400
08 Apr 10	165.45000 +1.35	165.65	163.23	164.05	83,760
07 Apr 10	164.09999 +0.35	167.30	163.60	164.50	147,860
06 Apr 10	163.75000 +0.75	164.85	160.75	160.75	120,220
05 Apr 10	163.00000 +5.35	165.00	157.75	158.20	215,740
01 Apr 10	157.65001 +4.50	160.70	153.80	154.40	153,440
31 Mar 10	153.14999 -0.85	154.70	152.35	153.40	99,860
30 Mar 10	154.00000 +0.75	154.40	152.25	153.35	135,080
29 Mar 10	153.25000 +4.50	154.15	151.00	151.20	125,520
26 Mar 10	148.75000 -1.35	149.10	147.15	147.25	261,940
25 Mar 10	150.10001 -3.20	156.40	150.00	155.95	153,540
24 Mar 10	153.30000 +0.85	156.80	152.95	154.50	171,840
23 Mar 10	152.45000 -0.95	154.20	152.00	153.40	142,160
22 Mar 10	153.40001 -0.65	153.65	149.30	150.45	135,760
19 Mar 10	154.05000 -3.45	156.65	153.00	156.15	172,200
18 Mar 10	157.50000 +0.95	158.10	154.65	156.00	149,060
17 Mar 10	156.55000 +0.60	157.90	154.50	156.45	237,360
16 Mar 10	155.95000 +3.15	156.00	152.10	153.20	152,960
15 Mar 10	152.80000 +0.35	152.95	149.05	152.00	226,020
12 Mar 10	152.45000 +0.15	153.75	150.50	153.45	192,760
11 Mar 10	152.29999 +1.05	152.30	148.90	150.35	205,200
10 Mar 10	151.25000 +9.15	152.00	143.95	143.95	411,180
09 Mar 10	142.10001 +0.95	142.45	138.50	138.50	172,980
08 Mar 10	141.14999 -0.50	141.75	138.95	141.00	113,800
05 Mar 10	141.64999 +0.40	142.50	140.25	141.35	150,120
04 Mar 10	141.25000 +3.10	141.25	138.25	140.45	177,440
03 Mar 10	138.14999 +2.05	139.20	136.70	137.60	182,580
02 Mar 10	136.09999 +0.55	136.95	135.00	135.75	103,820
01 Mar 10	135.55000 +0.80	137.10	133.75	134.90	163,220
26 Feb 10	134.75000 -3.30	135.65	131.35	134.25	188,760
25 Feb 10	138.05000 -0.95	138.20	132.20	133.10	176,920
24 Feb 10	139.00000 +1.65	140.25	137.45	138.15	104,400
23 Feb 10	137.34999 -5.95	141.75	137.00	141.50	160,240
22 Feb 10	143.30000 +5.60	144.30	139.95	141.15	231,440
19 Feb 10	137.70001 -0.15	138.60	136.00	137.55	109,940
18 Feb 10	137.84999 +1.50	138.25	135.30	135.55	115,060
17 Feb 10	136.35001 +2.10	136.80	134.60	135.25	170,960
16 Feb 10	134.25000 +4.10	134.45	129.60	129.85	186,280
12 Feb 10	130.15001 -4.80	131.50	128.10	129.75	144,060
11 Feb 10	134.95000 +3.40	136.05	130.85	132.25	147,400
10 Feb 10	131.55000 -1.50	133.55	129.65	133.55	70,340
09 Feb 10	133.05000 +5.55	134.10	130.35	131.85	189,760
08 Feb 10	127.50000 -4.55	130.95	127.05	127.45	285,700
05 Feb 10	132.05000 -1.10	132.50	125.10	131.45	350,620
04 Feb 10	133.14999 -8.75	139.30	133.10	139.05	197,540
03 Feb 10	141.89999 -1.25	143.60	139.60	141.80	171,840
02 Feb 10	143.14999 -4.30	145.45	140.75	145.05	197,620
01 Feb 10	147.45000 -2.85	149.75	145.50	149.15	150,380
29 Jan 10	150.30000 -1.90	154.40	148.40	154.40	118,260
28 Jan 10	152.20000 -3.65	157.05	149.55	156.75	158,420
27 Jan 10	155.85001 +3.90	156.00	151.55	152.90	292,060
26 Jan 10	151.95000 -1.85	153.90	148.65	149.20	135,660
25 Jan 10	153.80000 +7.05	155.05	150.05	151.70	181,080
22 Jan 10	146.75000 -4.20	152.25	146.00	150.00	225,760
21 Jan 10	150.95000 -6.85	158.50	150.05	156.25	251,100
20 Jan 10	157.80000 -9.00	160.50	156.15	160.50	231,120
19 Jan 10	166.80000 +3.25	166.80	161.90	162.45	157,720
15 Jan 10	163.54999 -4.25	166.90	162.25	166.55	197,240
14 Jan 10	167.80000 -2.90	169.20	165.65	168.65	148,600
13 Jan 10	170.70000 +6.90	170.75	166.10	168.85	207,140
12 Jan 10	163.79999 -6.35	164.65	161.45	163.75	322,840
11 Jan 10	170.14999 +9.30	170.25	164.55	167.25	372,740
08 Jan 10	160.84999 +3.35	161.75	156.90	158.65	352,180
07 Jan 10	157.50000 +5.40	157.70	150.15	152.45	217,080
06 Jan 10	152.10001 +0.15	153.05	148.80	151.25	220,240
05 Jan 10	151.95000 +8.05	152.20	147.38	148.25	275,300
04 Jan 10	143.90001 +7.30	145.25	142.60	144.55	239,120
31 Dec 09	136.59999 -1.95	138.75	136.20	138.65	62,040
30 Dec 09	138.54999 -2.00	140.57	137.40	139.85	82,980
29 Dec 09	140.55000 -0.90	143.20	140.52	143.20	67,660
28 Dec 09	141.45001 +0.00	144.50	141.25	144.00	82,560

Frontline Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	50.32000 -0.40	51.32	49.03	50.24	5,232,963
19 Oct 26	50.72000 -1.77	53.69	49.53	53.10	5,823,883
16 Oct 26	52.49000 -0.05	54.19	52.38	53.63	3,596,352
15 Oct 26	52.54000 -3.73	55.26	52.23	53.16	6,056,806
14 Oct 26	56.27000 -2.77	59.46	55.24	59.46	6,987,866
13 Oct 26	59.04000 -0.15	59.75	58.41	58.52	3,346,890
12 Oct 26	59.19000 +3.09	59.55	58.00	58.28	5,436,950
09 Oct 26	56.10000 -0.16	56.86	55.77	56.16	2,903,363
08 Oct 26	56.26000 +3.20	56.55	54.42	54.72	6,370,681
07 Oct 26	53.06000 +0.29	54.09	53.00	53.46	3,012,979
06 Oct 26	52.77000 -0.98	53.25	51.94	52.72	4,249,709
05 Oct 26	53.75000 +1.01	54.69	51.62	54.49	5,241,465
02 Oct 26	52.74000 +1.20	52.88	50.80	51.19	3,589,657
01 Oct 26	51.54000 +2.27	51.62	49.11	49.40	3,415,331
30 Sep 26	49.27000 +0.34	50.56	49.16	49.87	2,619,540
29 Sep 26	48.93000 +0.83	49.33	47.74	47.83	2,501,631
28 Sep 26	48.10000 +0.37	48.81	47.60	48.59	3,353,296
25 Sep 26	47.73000 -0.24	48.26	47.06	47.28	2,832,434
24 Sep 26	47.97000 +0.41	48.97	46.88	47.16	4,023,434
23 Sep 26	47.56000 -0.36	48.19	46.67	47.92	5,027,915
22 Sep 26	47.92000 -1.89	48.87	47.56	48.10	5,685,721
21 Sep 26	49.81000 -1.61	52.48	49.46	49.83	5,487,074
18 Sep 26	51.42000 -2.61	51.82	50.36	51.19	4,974,972
17 Sep 26	54.03000 +0.36	54.91	53.27	54.31	6,355,666
16 Sep 26	53.67000 +2.08	54.69	52.21	52.52	5,047,252
15 Sep 26	51.59000 +1.07	52.94	51.05	51.21	5,618,940
14 Sep 26	50.52000 +1.31	50.78	49.16	50.25	3,995,639
11 Sep 26	49.21000 +0.81	49.56	48.03	48.05	3,688,419
10 Sep 26	48.40000 +1.19	48.72	47.10	47.33	4,069,354
09 Sep 26	47.21000 +0.59	47.67	46.36	46.95	2,014,151
08 Sep 26	46.62000 +0.50	47.22	45.94	47.05	2,339,237
04 Sep 26	46.12000 +0.70	47.04	45.68	45.86	3,088,344
03 Sep 26	45.42000 +0.00	45.95	44.73	45.61	2,537,247
02 Sep 26	45.42000 +1.10	45.58	43.94	44.17	1,840,815
01 Sep 26	44.32000 +0.54	45.16	43.86	44.39	2,188,490
31 Aug 26	43.78000 -0.41	44.88	43.42	44.85	2,580,214
28 Aug 26	44.19000 +0.44	45.29	43.57	44.40	3,321,389
27 Aug 26	43.75000 +2.55	43.99	42.51	42.51	2,839,124
26 Aug 26	41.20000 -2.26	42.44	41.16	41.95	3,470,306
25 Aug 26	43.46000 -0.59	43.90	42.76	43.30	3,174,165
24 Aug 26	44.05000 +0.38	44.22	43.29	43.32	2,453,273
21 Aug 26	43.67000 +0.11	45.01	43.08	43.67	1,927,465
20 Aug 26	43.56000 -0.89	44.09	43.45	43.81	1,610,051
19 Aug 26	44.45000 +0.95	45.17	43.90	44.90	2,438,975
18 Aug 26	43.50000 +1.32	43.89	41.98	42.46	2,255,966
17 Aug 26	42.18000 +0.97	42.52	41.56	41.96	1,918,716
14 Aug 26	41.21000 +0.69	41.52	40.49	40.74	1,265,354
13 Aug 26	40.52000 +0.95	41.20	39.80	39.80	2,316,162
12 Aug 26	39.57000 +1.43	39.65	38.20	38.25	2,057,293
11 Aug 26	38.14000 -0.31	38.50	37.29	38.30	1,818,191
10 Aug 26	38.45000 -1.29	39.91	38.37	39.85	1,406,884
07 Aug 26	39.74000 +0.18	40.30	38.55	39.86	1,496,276
06 Aug 26	39.56000 +1.59	39.83	38.65	38.84	1,841,004
05 Aug 26	37.97000 -1.00	39.32	37.91	39.09	2,256,714
04 Aug 26	38.97000 -0.94	40.21	38.72	40.00	2,048,759
03 Aug 26	39.91000 +0.54	40.00	38.26	39.80	2,282,461
31 Jul 26	39.37000 +0.27	39.79	38.96	39.43	1,621,907
30 Jul 26	39.10000 -0.03	39.17	38.16	38.91	2,161,252
29 Jul 26	39.13000 +0.35	39.58	38.31	39.15	2,460,886
28 Jul 26	38.78000 +0.19	39.49	38.60	39.10	1,533,447
27 Jul 26	38.59000 -0.70	39.29	38.06	38.30	1,578,947
24 Jul 26	39.29000 +0.44	39.77	38.85	39.40	1,284,571
23 Jul 26	38.85000 +0.89	39.08	37.94	38.13	1,371,297
22 Jul 26	37.96000 -0.49	38.94	37.91	38.89	1,481,596
21 Jul 26	38.45000 +1.52	38.53	36.83	37.64	1,745,058
20 Jul 26	36.93000 +0.44	37.70	36.75	36.97	1,521,486
17 Jul 26	36.49000 -0.68	36.67	35.71	36.18	2,003,984
16 Jul 26	37.17000 -0.73	38.29	37.11	37.34	1,537,555
15 Jul 26	37.90000 -0.48	38.26	36.99	38.10	2,199,276
14 Jul 26	38.38000 +1.46	39.26	37.61	37.61	2,744,402
13 Jul 26	36.92000 -1.21	39.08	36.90	38.91	2,301,712
10 Jul 26	38.13000 +1.57	38.15	36.65	36.79	1,905,384
09 Jul 26	36.56000 -1.90	38.11	35.70	38.03	4,097,003
08 Jul 26	38.46000 +0.80	38.62	37.53	37.96	2,277,012
07 Jul 26	37.66000 +0.79	37.87	36.40	36.45	2,619,201
06 Jul 26	36.87000 +0.12	38.02	36.20	36.69	1,990,317
02 Jul 26	36.75000 +2.05	37.05	35.94	35.94	2,229,531
01 Jul 26	34.70000 -0.09	35.11	34.13	34.25	1,703,241
30 Jun 26	34.79000 -0.65	35.42	34.50	34.91	3,654,331
29 Jun 26	35.44000 -0.08	36.64	35.25	35.99	3,936,003
26 Jun 26	35.52000 -2.95	37.93	34.81	37.48	4,676,809
25 Jun 26	38.47000 -2.25	40.85	38.23	40.60	3,982,316
24 Jun 26	40.72000 -2.16	43.10	40.37	42.88	3,943,956
23 Jun 26	42.88000 +1.30	42.89	41.03	41.16	3,568,532
22 Jun 26	41.58000 +0.65	41.87	39.91	39.91	4,940,133
18 Jun 26	40.93000 +2.08	40.96	37.17	38.07	5,107,028
17 Jun 26	38.85000 -0.57	40.00	38.73	39.85	3,000,842
16 Jun 26	39.42000 -0.01	40.17	38.20	39.91	3,279,573
15 Jun 26	39.43000 +0.36	39.82	38.31	38.94	6,663,097
12 Jun 26	39.07000 +1.94	39.09	35.50	35.71	4,327,590
11 Jun 26	37.13000 +0.85	38.60	36.98	37.63	3,219,361
10 Jun 26	36.28000 +0.01	36.77	35.70	35.97	2,815,358
09 Jun 26	36.27000 +1.26	36.30	35.17	35.19	3,129,529
08 Jun 26	35.01000 -0.16	35.79	34.66	35.73	2,081,821
05 Jun 26	35.17000 +1.01	35.52	34.01	34.07	4,077,788
04 Jun 26	34.16000 -0.30	34.66	33.79	34.29	2,186,500
03 Jun 26	34.46000 -0.22	35.05	34.10	34.21	1,642,121
02 Jun 26	34.68000 -0.17	35.01	34.24	34.92	2,359,560
01 Jun 26	34.85000 +0.18	35.37	34.08	34.58	2,752,813
29 May 26	34.67000 +0.13	34.70	33.86	33.96	3,020,422
28 May 26	34.54000 -0.92	35.35	34.38	35.15	4,457,043
27 May 26	35.46000 -1.11	36.62	35.22	36.62	3,324,512
26 May 26	36.57000 -0.55	36.96	35.70	36.40	4,630,640
22 May 26	37.12000 -1.32	38.05	36.47	37.97	4,347,691
21 May 26	38.44000 -0.50	39.74	38.42	38.78	4,521,586
20 May 26	38.94000 +1.50	39.28	37.84	37.90	2,802,011
19 May 26	37.44000 -0.30	38.13	37.21	38.06	2,328,934
18 May 26	37.74000 +1.08	38.08	36.76	36.87	2,017,474
15 May 26	36.66000 -0.41	37.03	36.11	36.25	1,792,332
14 May 26	37.07000 -0.12	37.61	36.65	37.34	1,237,398
13 May 26	37.19000 -1.34	39.20	36.43	39.07	3,848,078
12 May 26	38.53000 +0.38	38.82	37.71	37.93	2,541,965
11 May 26	38.15000 -1.36	39.32	37.57	39.15	3,085,206
08 May 26	39.51000 +1.39	39.55	38.56	38.57	2,561,766
07 May 26	38.12000 +0.42	38.62	37.53	38.33	2,137,527
06 May 26	37.70000 -0.40	38.93	37.24	37.58	2,905,632
05 May 26	38.10000 +1.04	38.50	37.74	38.13	2,083,583
04 May 26	37.06000 +0.05	37.24	36.46	36.80	1,524,543
01 May 26	37.01000 +0.52	37.60	35.92	36.32	1,675,157
30 Apr 26	36.49000 +0.21	36.88	35.70	36.15	2,010,426
29 Apr 26	36.28000 +0.17	36.72	35.69	36.32	1,607,257
28 Apr 26	36.11000 +0.12	36.74	35.79	36.51	1,859,444
27 Apr 26	35.99000 +0.40	36.17	34.83	35.60	1,875,616
24 Apr 26	35.59000 +0.69	35.60	34.56	34.83	1,300,728
23 Apr 26	34.90000 +0.24	35.24	34.58	34.65	2,080,342
22 Apr 26	34.66000 -0.72	35.48	33.53	35.39	5,067,312
21 Apr 26	35.38000 -1.59	37.75	35.20	37.71	3,940,549
20 Apr 26	36.97000 -0.16	36.98	35.07	35.99	3,671,682
17 Apr 26	37.13000 +1.98	38.16	35.87	36.66	7,188,847
16 Apr 26	35.15000 -0.34	35.38	34.45	34.82	2,132,713
15 Apr 26	35.49000 +1.33	36.17	34.95	35.87	3,275,702
14 Apr 26	34.16000 -0.68	35.18	34.01	34.75	2,795,952
13 Apr 26	34.84000 +0.50	35.64	34.61	34.63	3,186,377
10 Apr 26	34.34000 -0.48	34.94	33.70	34.43	3,072,920
09 Apr 26	34.82000 -1.33	36.81	34.59	36.47	3,219,689
08 Apr 26	36.15000 +1.17	36.41	34.20	34.71	3,956,473
07 Apr 26	34.98000 -1.50	37.06	34.71	36.71	3,727,550
06 Apr 26	36.48000 -0.12	36.81	35.70	36.77	3,268,098
02 Apr 26	36.60000 +1.77	36.98	34.35	34.45	4,180,759
01 Apr 26	34.83000 -0.03	35.69	34.51	34.71	3,245,554
31 Mar 26	34.86000 +1.47	35.00	33.82	34.13	4,115,396
30 Mar 26	33.39000 -0.26	34.38	33.00	33.66	2,802,790
27 Mar 26	33.65000 +0.08	34.06	32.92	33.00	2,826,737
26 Mar 26	33.57000 -0.18	34.89	33.53	34.27	3,897,841
25 Mar 26	33.75000 -1.69	34.83	33.55	34.83	3,768,154
24 Mar 26	35.44000 +1.61	35.66	34.06	34.30	5,343,541
23 Mar 26	33.83000 +1.66	34.03	32.67	33.23	3,978,573
20 Mar 26	32.17000 -0.71	33.00	31.75	32.90	4,081,366
19 Mar 26	32.88000 +0.72	32.97	31.02	31.62	3,560,214
18 Mar 26	32.16000 +0.86	32.81	31.42	31.82	3,745,013
17 Mar 26	31.30000 -0.53	31.99	31.15	31.75	3,621,749
16 Mar 26	31.83000 +1.65	31.86	30.57	30.99	5,113,760
13 Mar 26	30.18000 -0.59	30.76	29.82	30.43	4,513,235
12 Mar 26	30.77000 -2.73	32.16	30.67	32.11	5,301,160
11 Mar 26	33.50000 -1.74	34.83	33.25	34.83	5,149,738
10 Mar 26	35.24000 -0.25	36.39	35.10	36.06	4,562,448
09 Mar 26	35.49000 +0.93	35.96	34.55	34.65	6,657,527
06 Mar 26	34.56000 -0.36	34.99	33.65	34.12	6,349,830
05 Mar 26	34.92000 -1.36	35.88	34.34	35.19	7,214,373
04 Mar 26	36.28000 -0.86	36.90	35.36	35.77	5,291,131
03 Mar 26	37.14000 -2.48	37.95	35.61	36.44	9,100,581
02 Mar 26	39.62000 +1.67	39.89	37.78	39.87	10,189,156
27 Feb 26	37.95000 +0.67	37.97	36.23	37.50	6,848,785
26 Feb 26	37.28000 +0.82	37.94	36.08	36.38	5,609,018
25 Feb 26	36.46000 -0.06	36.57	35.58	36.18	3,129,366
24 Feb 26	36.52000 +1.43	36.75	35.29	35.55	4,692,021
23 Feb 26	35.09000 +0.37	35.10	33.93	33.93	2,505,214
20 Feb 26	34.72000 +0.90	34.75	33.78	33.78	2,834,069
19 Feb 26	33.82000 +0.54	34.14	33.22	33.37	3,695,599
18 Feb 26	33.28000 +1.76	33.54	32.84	32.94	4,015,092
17 Feb 26	31.52000 +0.60	31.56	30.42	30.77	3,497,417
13 Feb 26	30.92000 +1.23	30.95	29.48	29.54	2,853,578
12 Feb 26	29.69000 -0.43	30.39	29.40	30.22	3,489,933
11 Feb 26	30.12000 +1.07	30.63	29.58	29.86	2,986,311
10 Feb 26	29.05000 -0.05	29.38	28.91	29.22	1,548,407
09 Feb 26	29.10000 -0.27	29.39	28.68	28.78	2,473,040
06 Feb 26	29.37000 +1.37	29.40	27.89	27.89	2,798,574
05 Feb 26	28.00000 -0.20	28.39	27.60	27.60	1,919,244
04 Feb 26	28.20000 -0.64	28.63	27.79	28.38	2,648,866
03 Feb 26	28.84000 +0.28	29.03	28.40	28.84	2,558,562
02 Feb 26	28.56000 -0.02	28.80	27.86	28.00	2,761,320
30 Jan 26	28.58000 +0.27	28.81	28.13	28.58	3,876,199
29 Jan 26	28.31000 +0.25	28.60	27.68	28.49	2,874,628
28 Jan 26	28.06000 +1.02	28.20	27.35	27.48	3,158,450
27 Jan 26	27.04000 +0.36	27.20	26.69	26.73	2,207,484
26 Jan 26	26.68000 +0.62	27.56	26.68	27.30	3,005,049
23 Jan 26	26.06000 +0.75	26.52	25.83	25.86	3,194,876
22 Jan 26	25.31000 -1.06	26.41	25.09	26.38	3,233,341
21 Jan 26	26.37000 +0.45	26.48	25.60	26.15	3,072,956
20 Jan 26	25.92000 -0.37	26.36	25.76	25.89	2,308,270
16 Jan 26	26.29000 +0.34	26.65	26.12	26.48	2,144,697
15 Jan 26	25.95000 -0.16	26.24	25.39	25.69	3,035,970
14 Jan 26	26.11000 +0.08	26.80	26.04	26.50	4,124,000
13 Jan 26	26.03000 +0.86	26.38	25.49	25.50	4,030,478
12 Jan 26	25.17000 +0.19	25.45	24.97	25.30	3,122,701
09 Jan 26	24.98000 +0.55	25.28	24.14	24.46	5,695,146
08 Jan 26	24.43000 +0.76	24.51	23.52	23.84	4,896,167
07 Jan 26	23.67000 +2.06	23.82	22.72	22.75	5,512,115
06 Jan 26	21.61000 +0.82	21.88	21.33	21.34	2,702,707
05 Jan 26	20.79000 +0.21	21.38	20.75	21.05	4,452,467
02 Jan 26	20.58000 -1.24	21.27	20.47	21.21	3,155,987
31 Dec 25	21.82000 +0.10	21.85	21.41	21.60	1,868,420
30 Dec 25	21.72000 -0.41	22.21	21.71	22.13	1,978,063
29 Dec 25	22.13000 +0.32	22.22	21.53	21.58	2,341,610
26 Dec 25	21.81000 +0.38	21.90	21.25	21.43	1,472,011
24 Dec 25	21.43000 -0.08	21.53	21.24	21.39	637,352
23 Dec 25	21.51000 -0.33	21.52	21.16	21.35	3,288,926
22 Dec 25	21.84000 +0.12	22.08	21.74	21.94	2,488,339
19 Dec 25	21.72000 -0.28	22.03	21.66	21.90	4,338,587
18 Dec 25	22.00000 -0.93	22.84	21.87	22.83	3,604,633
17 Dec 25	22.93000 +0.44	23.10	22.72	22.99	1,791,522
16 Dec 25	22.49000 -0.26	22.81	22.35	22.74	1,549,302
15 Dec 25	22.75000 -0.11	22.91	22.54	22.86	1,455,957
12 Dec 25	22.86000 -0.10	23.21	22.73	23.01	1,869,079
11 Dec 25	22.96000 +0.17	23.32	22.68	23.24	2,538,616
10 Dec 25	22.79000 +0.04	22.90	22.34	22.68	2,706,940
09 Dec 25	22.75000 -0.76	23.30	22.72	23.14	2,513,375
08 Dec 25	23.51000 +0.13	23.95	23.41	23.57	2,517,635
05 Dec 25	23.38000 +0.14	23.74	23.14	23.15	2,082,996
04 Dec 25	23.24000 -0.36	23.54	23.19	23.49	2,535,363
03 Dec 25	23.60000 +0.30	24.05	23.52	23.88	2,323,570
02 Dec 25	23.30000 +0.45	23.39	22.75	22.80	3,538,869
01 Dec 25	22.85000 -0.67	23.56	22.74	23.56	5,142,783
28 Nov 25	23.52000 +0.00	23.92	23.32	23.81	4,550,518
26 Nov 25	23.52000 -0.47	24.25	23.28	24.00	5,940,671
25 Nov 25	23.99000 -0.97	24.80	23.93	24.40	6,659,246
24 Nov 25	24.96000 -0.94	25.62	24.34	25.62	7,513,205
21 Nov 25	25.90000 +0.91	26.00	24.47	25.69	4,494,280
20 Nov 25	24.99000 -0.21	25.95	24.83	25.88	4,141,140
19 Nov 25	25.20000 -0.57	25.57	25.07	25.17	2,609,576
18 Nov 25	25.77000 +0.47	25.92	24.83	25.07	2,811,469
17 Nov 25	25.30000 -0.18	25.72	25.25	25.37	2,791,255
14 Nov 25	25.48000 +0.43	25.77	24.47	24.80	3,622,354
13 Nov 25	25.05000 +0.17	25.74	24.98	25.12	2,985,382
12 Nov 25	24.88000 +0.78	25.03	24.36	24.53	2,841,316
11 Nov 25	24.10000 +0.00	24.40	23.80	24.24	1,738,807
10 Nov 25	24.10000 +0.44	24.18	23.74	23.74	1,469,949
07 Nov 25	23.66000 -0.06	23.81	23.49	23.70	1,509,544
06 Nov 25	23.72000 +0.39	23.84	23.22	23.35	2,081,104
05 Nov 25	23.33000 +0.05	23.42	23.14	23.26	1,506,434
04 Nov 25	23.28000 -0.96	23.47	23.03	23.39	3,153,753
03 Nov 25	24.24000 -0.80	24.62	23.96	24.48	2,435,881
31 Oct 25	25.04000 +0.67	25.16	24.42	24.58	2,708,352
30 Oct 25	24.37000 -0.38	24.86	24.35	24.74	1,983,797
29 Oct 25	24.75000 +0.52	25.07	24.54	24.70	2,317,293
28 Oct 25	24.23000 +0.39	24.49	23.93	24.10	1,592,474
27 Oct 25	23.84000 +0.30	23.84	23.43	23.72	1,269,749
24 Oct 25	23.54000 -0.81	24.20	23.42	23.91	3,328,577
23 Oct 25	24.35000 +0.76	24.63	23.84	23.90	5,001,286
22 Oct 25	23.59000 +0.76	23.59	22.47	22.69	2,698,107
21 Oct 25	22.83000 -0.69	23.17	22.77	23.10	1,691,675
20 Oct 25	23.52000 +0.16	23.90	23.44	23.58	2,215,990
17 Oct 25	23.36000 +0.35	23.55	22.71	22.84	1,996,639
16 Oct 25	23.01000 +0.27	23.71	22.85	23.08	3,418,730
15 Oct 25	22.74000 +0.73	22.86	22.52	22.61	2,123,609
14 Oct 25	22.01000 -0.78	22.36	21.28	21.31	3,948,155
13 Oct 25	22.79000 +0.06	23.39	22.40	23.06	2,889,352
10 Oct 25	22.73000 -0.26	23.25	22.58	22.73	2,405,495
09 Oct 25	22.99000 +0.74	23.25	22.68	22.72	3,098,986
08 Oct 25	22.25000 +0.31	22.35	21.71	22.08	2,025,955
07 Oct 25	21.94000 -1.04	22.47	21.52	22.37	3,108,883
06 Oct 25	22.98000 -0.18	23.12	22.71	22.81	2,880,081
03 Oct 25	23.16000 +0.46	23.22	22.82	23.05	1,552,120
02 Oct 25	22.70000 -0.17	22.78	22.28	22.78	1,526,614
01 Oct 25	22.87000 +0.08	24.12	22.30	22.41	2,271,849
30 Sep 25	22.79000 -0.02	23.09	22.52	22.82	1,773,723
29 Sep 25	22.81000 -0.28	23.05	22.51	23.01	1,907,924
26 Sep 25	23.09000 -0.01	23.21	22.82	23.06	1,387,170
25 Sep 25	23.10000 -0.57	23.45	22.70	23.40	3,479,019
24 Sep 25	23.67000 -0.35	23.93	23.62	23.69	1,062,268
23 Sep 25	24.02000 +0.91	24.27	23.52	23.57	2,829,645
22 Sep 25	23.11000 -0.10	23.36	23.06	23.25	1,382,509
19 Sep 25	23.21000 -0.66	23.44	23.00	23.41	2,102,776
18 Sep 25	23.87000 +0.04	24.01	23.45	23.64	2,441,821
17 Sep 25	23.83000 +0.17	24.08	23.68	23.86	2,182,950
16 Sep 25	23.66000 -0.33	23.98	23.50	23.98	2,892,627
15 Sep 25	23.99000 +0.76	24.21	23.77	23.85	3,597,643
12 Sep 25	23.23000 +0.21	23.61	23.14	23.47	2,761,755
11 Sep 25	23.02000 +0.45	23.10	22.56	23.00	2,636,289
10 Sep 25	22.57000 +0.08	22.82	22.38	22.55	1,665,981
09 Sep 25	22.49000 -0.43	22.92	22.31	22.87	1,838,484
08 Sep 25	22.92000 +0.77	23.16	22.70	22.96	2,677,411
05 Sep 25	22.15000 +0.38	22.22	21.88	21.95	3,920,628
04 Sep 25	21.77000 -0.04	21.79	21.08	21.23	2,729,518
03 Sep 25	21.81000 +0.92	22.02	21.19	21.31	3,445,880
02 Sep 25	20.89000 -0.01	20.94	20.31	20.52	3,171,610
29 Aug 25	20.90000 +0.18	21.06	20.31	20.74	4,177,640
28 Aug 25	20.72000 +0.20	20.82	20.39	20.57	2,699,162
27 Aug 25	20.52000 +0.42	20.59	20.04	20.16	2,655,228
26 Aug 25	20.10000 -0.36	20.38	19.87	20.25	2,006,496
25 Aug 25	20.46000 -0.11	20.63	20.30	20.57	1,491,759
22 Aug 25	20.57000 +0.27	20.88	20.39	20.50	2,489,835
21 Aug 25	20.30000 +1.26	20.32	19.45	19.50	3,821,898
20 Aug 25	19.04000 +0.55	19.18	18.84	18.92	1,506,433
19 Aug 25	18.49000 -0.49	19.10	18.43	19.06	1,628,393
18 Aug 25	18.98000 +0.19	19.09	18.67	18.78	1,254,879
15 Aug 25	18.79000 +0.17	18.91	18.46	18.55	1,346,543
14 Aug 25	18.62000 -0.21	18.95	18.55	18.87	1,129,351
13 Aug 25	18.83000 +0.25	18.92	18.56	18.62	1,284,988
12 Aug 25	18.58000 +0.10	18.95	18.44	18.47	1,457,533
11 Aug 25	18.48000 -0.66	19.09	18.26	18.76	2,225,252
08 Aug 25	19.14000 -0.79	20.25	18.83	20.12	2,962,294
07 Aug 25	19.93000 +0.15	20.21	19.71	19.96	2,029,449
06 Aug 25	19.78000 -0.73	20.68	19.71	20.36	3,916,087
05 Aug 25	20.51000 +1.28	20.58	19.83	20.00	3,775,303
04 Aug 25	19.23000 +0.43	19.51	19.10	19.18	2,406,095
01 Aug 25	18.80000 +0.38	18.88	18.28	18.78	2,100,881
31 Jul 25	18.42000 -0.32	18.67	18.27	18.29	1,612,916
30 Jul 25	18.74000 -0.32	18.92	18.38	18.43	2,217,309
29 Jul 25	19.06000 -0.12	19.19	18.67	18.73	1,542,018
28 Jul 25	19.18000 +0.66	19.20	18.85	19.01	2,085,467
25 Jul 25	18.52000 -0.33	18.70	18.35	18.62	1,883,880
24 Jul 25	18.85000 -0.04	19.09	18.74	19.02	2,150,679
23 Jul 25	18.89000 +0.60	19.04	18.70	18.73	2,231,138
22 Jul 25	18.29000 +0.20	18.32	18.06	18.16	1,407,010
21 Jul 25	18.09000 -0.24	18.35	18.08	18.32	1,366,741
18 Jul 25	18.33000 -0.08	18.73	18.25	18.65	2,044,553
17 Jul 25	18.41000 +0.12	18.55	18.04	18.14	1,752,857
16 Jul 25	18.29000 +0.03	18.43	18.08	18.38	1,663,778
15 Jul 25	18.26000 -0.33	18.57	18.25	18.48	1,132,965
14 Jul 25	18.59000 -0.49	18.80	18.35	18.79	1,926,585
11 Jul 25	19.08000 +0.63	19.13	18.40	18.64	2,389,748
10 Jul 25	18.45000 +0.54	18.63	17.87	17.88	2,484,420
09 Jul 25	17.91000 -0.36	18.16	17.72	18.16	2,313,399
08 Jul 25	18.27000 -0.26	18.67	18.20	18.48	2,103,390
07 Jul 25	18.53000 +1.09	18.60	18.11	18.15	4,594,109
03 Jul 25	17.44000 +0.45	17.50	17.20	17.33	1,720,968
02 Jul 25	16.99000 +0.49	17.03	16.51	16.56	2,745,391
01 Jul 25	16.50000 +0.09	16.64	16.25	16.36	2,234,870
30 Jun 25	16.41000 -0.57	16.67	16.28	16.65	2,438,236
27 Jun 25	16.98000 -0.41	17.31	16.86	17.27	3,077,963
26 Jun 25	17.39000 -0.27	17.67	17.32	17.53	1,911,126
25 Jun 25	17.66000 +0.13	17.87	17.31	17.40	2,224,336
24 Jun 25	17.53000 -1.05	18.10	17.50	17.71	4,580,501
23 Jun 25	18.58000 -0.40	19.64	18.48	19.42	6,619,541
20 Jun 25	18.98000 -0.57	19.42	18.81	19.33	2,836,010
18 Jun 25	19.55000 -0.22	19.79	19.24	19.56	3,220,441
17 Jun 25	19.77000 +0.88	19.85	19.21	19.29	4,222,049
16 Jun 25	18.89000 -0.85	19.51	18.42	19.20	6,698,716
13 Jun 25	19.74000 +1.37	19.85	18.69	19.31	6,694,208
12 Jun 25	18.37000 +0.41	18.50	17.91	18.21	3,296,194
11 Jun 25	17.96000 +0.41	18.10	17.46	17.56	2,816,355
10 Jun 25	17.55000 +0.07	17.80	17.50	17.76	2,132,408
09 Jun 25	17.48000 -0.15	17.68	17.33	17.60	1,867,859
06 Jun 25	17.63000 -0.50	18.36	17.40	18.29	3,580,431
05 Jun 25	18.13000 -0.03	18.45	18.01	18.35	2,188,353
04 Jun 25	18.16000 +0.31	18.31	17.66	17.75	2,662,389
03 Jun 25	17.85000 -0.27	18.00	17.38	17.71	2,386,124
02 Jun 25	18.12000 -0.16	18.31	17.99	18.24	2,019,737
30 May 25	18.28000 +0.76	18.40	18.01	18.29	3,433,816
29 May 25	17.52000 -0.03	17.77	17.25	17.59	1,778,061
28 May 25	17.55000 -1.20	18.21	17.50	18.21	3,082,606
27 May 25	18.75000 +0.41	18.96	18.48	18.96	4,012,983
23 May 25	18.34000 +1.16	18.37	17.49	17.77	4,699,757
22 May 25	17.18000 -0.52	17.67	17.14	17.66	2,761,764
21 May 25	17.70000 -0.30	18.12	17.67	18.00	1,837,180
20 May 25	18.00000 -0.40	18.36	17.85	18.28	2,251,064
19 May 25	18.40000 +0.08	18.48	18.17	18.30	2,150,814
16 May 25	18.32000 +0.25	18.60	18.03	18.42	2,419,299
15 May 25	18.07000 -0.13	18.11	17.66	17.74	1,800,837
14 May 25	18.20000 +0.36	18.36	17.99	18.00	2,154,994
13 May 25	17.84000 +0.33	17.96	17.42	17.44	2,054,548
12 May 25	17.51000 +0.16	17.80	17.40	17.76	2,016,787
09 May 25	17.35000 +0.24	17.49	17.13	17.35	1,945,211
08 May 25	17.11000 -0.05	17.39	16.89	17.20	2,200,225
07 May 25	17.16000 -0.41	17.39	17.02	17.24	2,717,427
06 May 25	17.57000 -0.22	18.16	17.46	17.92	4,628,946
05 May 25	17.79000 +0.66	18.33	17.64	18.10	6,853,309
02 May 25	17.13000 +0.37	17.30	16.86	17.22	2,262,262
01 May 25	16.76000 -0.05	17.09	16.61	16.93	2,150,215
30 Apr 25	16.81000 +0.08	17.11	16.54	16.56	2,767,776
29 Apr 25	16.73000 +0.44	16.74	16.40	16.46	1,432,450
28 Apr 25	16.29000 -0.27	16.46	16.11	16.15	1,919,584
25 Apr 25	16.56000 +0.27	16.68	15.83	16.05	3,990,836
24 Apr 25	16.29000 +0.59	16.31	15.85	16.01	2,485,827
23 Apr 25	15.70000 +0.73	15.96	15.17	15.39	3,670,358
22 Apr 25	14.97000 +0.11	15.28	14.97	15.28	1,777,386
21 Apr 25	14.86000 -0.58	15.29	14.81	15.20	1,217,033
17 Apr 25	15.44000 +0.67	15.45	15.03	15.06	1,961,324
16 Apr 25	14.77000 +0.25	14.87	14.46	14.62	1,987,639
15 Apr 25	14.52000 -0.47	15.06	14.51	15.06	1,960,505
14 Apr 25	14.99000 -0.51	15.42	14.95	15.39	2,435,317
11 Apr 25	15.50000 +1.47	15.52	14.67	14.72	4,722,801
10 Apr 25	14.03000 -0.32	14.22	13.66	14.13	3,248,100
09 Apr 25	14.35000 +1.13	14.52	13.13	13.43	3,952,254
08 Apr 25	13.22000 -1.07	14.20	13.04	14.16	4,229,795
07 Apr 25	14.29000 +1.46	14.36	12.81	12.99	5,893,294
04 Apr 25	12.83000 -1.51	13.07	12.40	13.02	6,483,704
03 Apr 25	14.34000 -0.61	14.75	14.28	14.52	4,274,979
02 Apr 25	14.95000 -0.08	14.95	14.65	14.79	2,146,238
01 Apr 25	15.03000 +0.18	15.31	15.00	15.04	2,531,167
31 Mar 25	14.85000 -0.12	14.95	14.28	14.50	2,372,352
28 Mar 25	14.97000 +0.06	15.15	14.68	14.91	2,185,297
27 Mar 25	14.91000 -0.84	15.27	14.89	15.09	4,165,395
26 Mar 25	15.75000 -0.34	15.93	15.69	15.88	2,518,576
25 Mar 25	16.09000 -0.20	16.57	15.93	16.46	1,663,825
24 Mar 25	16.29000 +0.19	16.32	15.97	15.98	2,159,056
21 Mar 25	16.10000 -0.78	16.66	16.08	16.52	2,600,424
20 Mar 25	16.88000 +0.26	17.01	16.22	16.36	3,704,504
19 Mar 25	16.62000 +0.81	16.78	16.35	16.50	3,616,656
18 Mar 25	15.81000 -0.10	16.18	15.72	16.18	2,526,571
17 Mar 25	15.91000 +0.48	16.12	15.73	15.77	2,144,366
14 Mar 25	15.43000 -0.20	15.57	15.15	15.50	3,752,437
13 Mar 25	15.63000 +0.06	16.11	15.59	15.84	2,274,246
12 Mar 25	15.57000 -0.02	15.71	15.40	15.55	1,749,261
11 Mar 25	15.59000 +0.45	15.77	15.25	15.64	4,143,980
10 Mar 25	15.14000 -1.44	15.83	14.98	15.80	5,016,266
07 Mar 25	16.58000 +0.39	16.81	16.22	16.22	2,863,343
06 Mar 25	16.19000 +0.40	16.42	16.06	16.13	2,507,808
05 Mar 25	15.79000 -0.81	16.76	15.73	16.58	3,058,176
04 Mar 25	16.60000 +0.37	16.89	15.76	15.95	3,732,389
03 Mar 25	16.23000 +0.18	16.92	15.69	16.65	6,544,179
28 Feb 25	16.05000 +0.74	16.26	15.40	15.43	3,967,643
27 Feb 25	15.31000 -0.66	15.80	15.20	15.57	3,542,485
26 Feb 25	15.97000 +0.20	16.09	15.72	15.93	2,883,192
25 Feb 25	15.77000 -0.58	16.45	15.73	16.40	3,081,583
24 Feb 25	16.35000 -0.19	16.42	16.01	16.35	3,515,268
21 Feb 25	16.54000 -0.22	17.03	16.50	16.99	1,876,651
20 Feb 25	16.76000 -0.67	17.19	16.73	16.89	2,747,394
19 Feb 25	17.43000 -0.21	17.90	17.23	17.66	1,719,874
18 Feb 25	17.64000 -0.03	17.87	17.56	17.63	1,766,846
14 Feb 25	17.67000 +0.37	18.35	17.64	18.22	2,991,336
13 Feb 25	17.30000 -0.40	17.92	17.30	17.59	2,556,264
12 Feb 25	17.70000 +0.30	18.20	17.64	17.79	3,213,323
11 Feb 25	17.40000 -0.37	17.74	17.33	17.74	2,540,590
10 Feb 25	17.77000 -0.07	18.07	17.31	17.76	2,358,059
07 Feb 25	17.84000 -0.10	18.17	17.74	17.97	2,205,744
06 Feb 25	17.94000 -0.55	18.55	17.65	18.44	4,735,571
05 Feb 25	18.49000 -0.38	18.61	18.22	18.29	2,421,590
04 Feb 25	18.87000 +1.32	19.08	17.20	17.41	6,442,706
03 Feb 25	17.55000 +0.23	17.68	16.98	17.11	2,252,813
31 Jan 25	17.32000 -0.16	17.78	17.27	17.72	2,815,851
30 Jan 25	17.48000 +0.54	17.56	17.08	17.32	2,123,830
29 Jan 25	16.94000 +0.53	16.98	16.56	16.72	2,224,600
28 Jan 25	16.41000 +0.46	16.52	16.02	16.41	2,295,232
27 Jan 25	15.95000 -0.05	16.29	15.79	15.90	2,004,672
24 Jan 25	16.00000 -0.85	16.80	15.98	16.76	3,590,483
23 Jan 25	16.85000 +0.21	17.05	16.70	16.71	2,826,110
22 Jan 25	16.64000 +0.24	17.02	16.27	16.35	4,595,178
21 Jan 25	16.40000 -0.96	17.17	16.34	17.13	5,545,815
17 Jan 25	17.36000 -0.13	17.63	16.97	17.04	4,004,742
16 Jan 25	17.49000 -1.21	18.33	17.47	18.25	5,003,708
15 Jan 25	18.70000 +0.25	18.82	18.43	18.82	6,138,394
14 Jan 25	18.45000 +0.15	18.54	17.82	17.96	5,303,123
13 Jan 25	18.30000 +1.07	18.61	17.71	18.00	7,446,820
10 Jan 25	17.23000 +1.40	17.45	16.82	16.91	7,811,659
08 Jan 25	15.83000 -0.07	16.08	15.32	15.40	6,173,058
07 Jan 25	15.90000 +1.63	16.02	15.32	15.40	8,163,953
06 Jan 25	14.27000 +0.02	14.77	14.19	14.39	1,762,852
03 Jan 25	14.25000 -0.44	14.67	14.16	14.67	2,075,555
02 Jan 25	14.69000 +0.50	15.04	14.55	14.59	3,088,225
31 Dec 24	14.19000 +0.30	14.33	13.90	13.91	1,616,480
30 Dec 24	13.89000 -0.11	13.94	13.73	13.85	2,256,613
27 Dec 24	14.00000 -0.08	14.15	13.85	14.07	1,981,490
26 Dec 24	14.08000 -0.27	14.35	14.05	14.33	1,410,125
24 Dec 24	14.35000 +0.28	14.44	13.95	14.30	1,125,741
23 Dec 24	14.07000 +0.69	14.15	13.37	13.37	2,479,203
20 Dec 24	13.38000 +0.04	13.51	13.17	13.22	2,341,388
19 Dec 24	13.34000 -0.44	13.82	13.33	13.80	2,145,365
18 Dec 24	13.78000 -0.05	14.15	13.74	13.88	2,402,979
17 Dec 24	13.83000 +0.02	13.90	13.41	13.59	2,978,766
16 Dec 24	13.81000 -0.40	14.06	13.68	13.89	2,758,861
13 Dec 24	14.21000 +0.48	14.30	13.84	14.10	3,494,425
12 Dec 24	13.73000 -0.49	14.07	13.71	14.05	4,125,422
11 Dec 24	14.22000 -0.61	14.81	14.00	14.81	5,648,957
10 Dec 24	14.83000 -0.39	15.32	14.81	15.32	3,831,529
09 Dec 24	15.22000 -0.07	15.73	15.20	15.32	3,131,008
06 Dec 24	15.29000 -0.47	15.73	15.10	15.71	3,507,992
05 Dec 24	15.76000 -0.41	16.06	15.65	15.82	5,094,245
04 Dec 24	16.17000 -0.92	16.70	16.14	16.57	5,150,302
03 Dec 24	17.09000 +1.38	17.10	15.89	15.97	6,689,006
02 Dec 24	15.71000 -0.47	15.91	15.54	15.85	4,265,494
29 Nov 24	16.18000 -0.60	16.54	16.10	16.39	2,780,812
27 Nov 24	16.78000 -1.29	17.09	16.47	16.72	5,910,699
26 Nov 24	18.07000 -0.96	18.89	18.02	18.70	3,892,319
25 Nov 24	19.03000 -0.52	19.52	18.95	19.46	1,607,568
22 Nov 24	19.55000 +0.02	19.67	19.22	19.25	1,369,279
21 Nov 24	19.53000 -0.73	19.82	19.36	19.75	1,850,738
20 Nov 24	20.26000 -0.24	20.50	20.11	20.47	1,743,798
19 Nov 24	20.50000 +0.32	20.64	20.11	20.38	1,697,286
18 Nov 24	20.18000 +0.95	20.22	19.61	19.72	2,044,468
15 Nov 24	19.23000 -0.55	19.73	19.19	19.63	1,785,592
14 Nov 24	19.78000 +0.47	20.04	19.61	19.64	2,783,602
13 Nov 24	19.31000 +0.77	19.50	18.85	18.87	2,783,144
12 Nov 24	18.54000 -0.35	18.73	18.26	18.67	2,110,224
11 Nov 24	18.89000 -0.11	19.00	18.80	19.00	1,156,164
08 Nov 24	19.00000 -0.36	19.45	18.66	19.24	1,951,675
07 Nov 24	19.36000 +0.42	19.55	19.24	19.27	1,934,437
06 Nov 24	18.94000 -0.03	19.00	18.41	18.52	1,879,510
05 Nov 24	18.97000 -0.16	19.30	18.84	19.23	1,287,583
04 Nov 24	19.13000 -0.26	19.37	19.05	19.13	3,086,556
01 Nov 24	19.39000 -0.10	19.65	19.35	19.64	1,531,249
31 Oct 24	19.49000 +0.12	19.71	19.11	19.15	2,733,328
30 Oct 24	19.37000 -0.38	19.54	19.24	19.35	2,295,235
29 Oct 24	19.75000 -0.01	20.03	19.56	19.99	1,656,434
28 Oct 24	19.76000 -0.47	19.88	19.55	19.60	2,759,554
25 Oct 24	20.23000 +0.10	20.39	20.02	20.06	1,818,127
24 Oct 24	20.13000 +0.02	20.31	19.89	20.20	2,278,389
23 Oct 24	20.11000 -1.13	20.55	20.05	20.25	3,815,851
22 Oct 24	21.24000 -0.64	21.70	21.22	21.67	2,764,605
21 Oct 24	21.88000 -0.23	22.39	21.81	22.33	1,711,963
18 Oct 24	22.11000 +0.09	22.39	22.00	22.31	1,351,534
17 Oct 24	22.02000 +0.13	22.18	21.78	21.90	1,555,910
16 Oct 24	21.89000 -0.03	22.26	21.70	22.20	2,650,200
15 Oct 24	21.92000 -1.28	22.55	21.85	22.54	2,864,857
14 Oct 24	23.20000 -1.06	23.77	23.18	23.77	2,064,536
11 Oct 24	24.26000 -0.18	24.43	23.70	24.34	1,714,497
10 Oct 24	24.44000 +0.25	24.75	24.31	24.63	1,198,973
09 Oct 24	24.19000 -0.84	24.47	23.93	24.47	1,778,979
08 Oct 24	25.03000 -0.65	25.11	24.53	24.99	2,072,420
07 Oct 24	25.68000 +1.17	25.68	24.91	25.00	2,339,616
04 Oct 24	24.51000 -0.26	24.86	24.42	24.75	1,702,478
03 Oct 24	24.77000 +0.70	24.85	23.97	24.19	2,118,140
02 Oct 24	24.07000 +0.79	24.22	23.82	24.02	2,174,249
01 Oct 24	23.28000 +0.43	23.55	22.27	22.31	2,867,912
30 Sep 24	22.85000 +0.02	22.91	22.51	22.90	1,280,695
27 Sep 24	22.83000 -0.03	23.07	22.64	22.82	1,756,008
26 Sep 24	22.86000 +1.41	22.93	21.99	22.00	3,304,474
25 Sep 24	21.45000 -1.24	22.03	21.40	21.94	3,531,410
24 Sep 24	22.69000 +0.34	22.87	22.47	22.82	1,002,297
23 Sep 24	22.35000 +0.10	22.64	22.23	22.27	1,242,452
20 Sep 24	22.25000 -1.69	22.79	22.10	22.62	3,812,438
19 Sep 24	23.94000 +0.80	24.06	23.64	23.81	1,527,323
18 Sep 24	23.14000 -0.09	23.50	23.03	23.17	1,374,914
17 Sep 24	23.23000 +0.01	23.40	23.12	23.26	1,414,788
16 Sep 24	23.22000 +0.85	23.32	22.73	22.92	1,849,821
13 Sep 24	22.37000 -0.45	22.95	22.32	22.56	2,013,139
12 Sep 24	22.82000 +0.53	23.16	22.40	22.64	1,922,824
11 Sep 24	22.29000 +0.49	22.39	21.83	22.12	1,669,130
10 Sep 24	21.80000 -0.43	22.44	21.56	22.38	1,723,167
09 Sep 24	22.23000 +0.01	22.36	21.88	22.00	1,350,683
06 Sep 24	22.22000 -0.05	22.82	22.15	22.58	2,120,291
05 Sep 24	22.27000 +0.04	22.54	22.22	22.39	1,895,549
04 Sep 24	22.23000 -0.77	22.81	22.22	22.45	2,682,496
03 Sep 24	23.00000 -1.14	23.41	22.75	23.40	3,044,018
30 Aug 24	24.14000 +0.82	24.64	23.72	23.76	2,469,720
29 Aug 24	23.32000 -0.02	23.52	23.15	23.35	1,568,711
28 Aug 24	23.34000 -0.53	23.55	23.00	23.50	1,165,765
27 Aug 24	23.87000 -0.29	24.07	23.56	24.05	2,605,712
26 Aug 24	24.16000 +0.16	24.50	24.05	24.12	1,186,239
23 Aug 24	24.00000 +0.13	24.46	23.91	23.98	1,366,353
22 Aug 24	23.87000 -0.63	24.38	23.84	24.38	750,301
21 Aug 24	24.50000 +0.05	24.76	24.42	24.66	860,537
20 Aug 24	24.45000 -0.68	24.87	24.36	24.82	1,025,557
19 Aug 24	25.13000 -0.03	25.33	24.94	25.13	1,238,713
16 Aug 24	25.16000 +0.35	25.30	24.89	25.14	1,412,927
15 Aug 24	24.81000 +0.85	25.04	24.39	24.56	1,265,860
14 Aug 24	23.96000 +0.43	24.17	23.78	23.99	1,002,505
13 Aug 24	23.53000 -0.14	23.58	23.33	23.58	1,039,180
12 Aug 24	23.67000 +0.61	23.86	23.52	23.67	1,364,139
09 Aug 24	23.06000 -0.05	23.19	22.93	23.14	1,033,719
08 Aug 24	23.11000 +0.35	23.14	22.67	22.91	1,208,263
07 Aug 24	22.76000 -0.04	23.53	22.76	23.52	1,740,005
06 Aug 24	22.80000 +0.63	22.89	22.06	22.27	1,002,125
05 Aug 24	22.17000 -1.13	22.68	21.74	22.00	2,598,150
02 Aug 24	23.30000 -0.89	23.41	22.71	23.24	1,903,021
01 Aug 24	24.19000 -0.42	24.87	24.02	24.87	1,346,583
31 Jul 24	24.61000 +0.43	24.77	24.45	24.62	1,013,791
30 Jul 24	24.18000 +0.19	24.34	23.79	23.83	1,145,830
29 Jul 24	23.99000 +0.40	24.40	23.90	24.30	980,355
26 Jul 24	23.59000 -0.26	23.91	23.52	23.91	825,976
25 Jul 24	23.85000 -0.67	24.39	23.78	24.34	1,109,256
24 Jul 24	24.52000 -0.73	25.43	24.52	25.43	1,486,268
23 Jul 24	25.25000 -0.30	25.45	25.00	25.10	1,124,384
22 Jul 24	25.55000 +1.59	25.65	24.32	24.33	2,524,347
19 Jul 24	23.96000 +0.38	24.03	23.68	23.77	1,609,463
18 Jul 24	23.58000 +0.17	23.81	23.16	23.80	1,763,862
17 Jul 24	23.41000 -0.39	23.86	23.18	23.74	896,839
16 Jul 24	23.80000 +0.22	23.88	23.56	23.71	678,838
15 Jul 24	23.58000 +0.04	23.85	23.36	23.52	891,258
12 Jul 24	23.54000 +0.18	23.68	23.23	23.57	1,474,988
11 Jul 24	23.36000 +0.02	23.38	22.79	23.00	1,830,190
10 Jul 24	23.34000 -0.16	23.59	23.30	23.45	1,234,452
09 Jul 24	23.50000 -0.30	23.82	23.43	23.56	983,831
08 Jul 24	23.80000 -0.56	24.23	23.71	24.22	1,736,057
05 Jul 24	24.36000 -0.84	24.99	24.29	24.89	1,158,699
03 Jul 24	25.20000 -0.11	25.59	25.20	25.33	647,260
02 Jul 24	25.31000 +0.35	25.33	24.92	25.15	1,100,529
01 Jul 24	24.96000 -0.80	25.15	24.58	25.13	2,205,927
28 Jun 24	25.76000 -0.51	26.53	25.64	26.44	1,252,908
27 Jun 24	26.27000 +0.17	26.48	26.12	26.29	772,956
26 Jun 24	26.10000 +0.41	26.17	25.52	25.67	1,054,469
25 Jun 24	25.69000 -0.35	25.88	25.46	25.75	1,356,423
24 Jun 24	26.04000 +0.35	26.16	25.78	25.89	947,969
21 Jun 24	25.69000 +0.35	25.91	25.49	25.89	1,819,104
20 Jun 24	25.34000 +0.66	25.84	25.06	25.22	1,734,495
18 Jun 24	24.68000 +0.73	24.69	24.32	24.38	1,308,216
17 Jun 24	23.95000 -0.09	24.30	23.64	24.22	1,583,977
14 Jun 24	24.04000 -1.72	24.58	24.04	24.33	1,694,250
13 Jun 24	25.76000 -0.71	26.05	25.49	25.96	1,338,575
12 Jun 24	26.47000 +0.55	26.49	26.00	26.12	751,319
11 Jun 24	25.92000 -0.82	26.08	25.31	25.75	1,738,804
10 Jun 24	26.74000 +0.49	26.75	26.44	26.53	665,162
07 Jun 24	26.25000 -0.58	26.62	26.08	26.49	1,169,743
06 Jun 24	26.83000 -0.62	27.23	26.66	27.23	998,985
05 Jun 24	27.45000 +0.57	27.49	26.84	26.84	1,145,149
04 Jun 24	26.88000 -1.07	27.63	26.76	27.30	2,312,617
03 Jun 24	27.95000 -0.37	28.00	27.54	28.00	1,375,202
31 May 24	28.32000 +0.36	28.83	28.25	28.81	2,521,664
30 May 24	27.96000 -0.76	28.82	27.76	28.54	2,425,586
29 May 24	28.72000 -0.49	29.09	28.56	29.00	1,686,639
28 May 24	29.21000 +0.66	29.39	28.77	29.36	1,699,811
24 May 24	28.55000 +0.59	28.83	28.35	28.40	1,286,140
23 May 24	27.96000 -0.04	28.55	27.88	28.31	1,275,523
22 May 24	28.00000 -0.91	28.68	27.72	28.38	1,611,119
21 May 24	28.91000 +0.81	29.05	28.43	28.43	1,673,183
20 May 24	28.10000 +0.62	28.27	27.48	27.48	1,010,998
17 May 24	27.48000 +0.16	27.63	27.02	27.41	753,341
16 May 24	27.32000 +0.19	27.55	27.19	27.23	1,451,289
15 May 24	27.13000 +0.37	27.17	26.54	26.63	1,446,673
14 May 24	26.76000 +0.19	26.77	26.30	26.46	1,096,873
13 May 24	26.57000 +0.38	26.61	26.30	26.54	1,182,531
10 May 24	26.19000 +0.46	26.74	26.16	26.66	1,682,369
09 May 24	25.73000 +0.43	25.83	25.36	25.36	1,374,909
08 May 24	25.30000 +0.43	25.39	24.76	24.79	2,428,015
07 May 24	24.87000 +0.24	24.91	24.45	24.51	924,895
06 May 24	24.63000 -0.11	24.95	24.51	24.81	1,378,506
03 May 24	24.74000 +0.17	24.88	24.44	24.85	1,144,136
02 May 24	24.57000 +1.18	24.70	23.82	23.86	1,851,156
01 May 24	23.39000 -0.10	23.74	23.19	23.44	917,030
30 Apr 24	23.49000 -0.21	24.11	23.44	24.00	1,415,801
29 Apr 24	23.70000 -0.10	23.72	23.43	23.72	976,827
26 Apr 24	23.80000 +0.36	23.90	23.33	23.50	1,344,991
25 Apr 24	23.44000 +0.72	23.45	22.72	22.87	1,384,911
24 Apr 24	22.72000 -0.69	23.37	22.52	23.31	3,835,592
23 Apr 24	23.41000 +0.52	23.51	22.70	22.77	896,525
22 Apr 24	22.89000 -0.21	22.98	22.62	22.73	1,086,250
19 Apr 24	23.10000 +0.23	23.42	22.95	23.16	1,296,223
18 Apr 24	22.87000 -1.17	23.70	22.77	23.67	2,603,121
17 Apr 24	24.04000 -0.31	24.62	23.80	24.26	1,257,302
16 Apr 24	24.35000 +0.19	24.37	23.72	24.15	1,436,423
15 Apr 24	24.16000 +0.08	24.55	23.85	24.18	1,877,226
12 Apr 24	24.08000 -0.38	25.14	24.02	24.98	2,091,879
11 Apr 24	24.46000 +1.36	24.68	23.99	24.39	2,464,679
10 Apr 24	23.10000 +0.04	23.29	22.87	22.90	1,317,493
09 Apr 24	23.06000 -0.43	23.86	23.01	23.86	1,353,079
08 Apr 24	23.49000 -0.43	23.76	23.35	23.67	1,042,743
05 Apr 24	23.92000 -0.35	24.36	23.77	24.28	1,086,618
04 Apr 24	24.27000 -0.17	24.49	24.09	24.30	1,520,423
03 Apr 24	24.44000 +0.82	24.44	23.76	23.80	2,099,356
02 Apr 24	23.62000 -0.31	23.67	23.39	23.58	1,465,191
01 Apr 24	23.93000 +0.55	24.12	23.40	23.45	1,751,529
28 Mar 24	23.38000 +0.10	23.49	23.23	23.27	1,093,182
27 Mar 24	23.28000 +0.48	23.29	22.75	22.77	1,406,074
26 Mar 24	22.80000 -0.23	22.92	22.50	22.73	1,791,142
25 Mar 24	23.03000 -0.01	23.46	22.99	23.16	1,326,763
22 Mar 24	23.04000 -0.40	23.25	22.95	23.22	1,564,040
21 Mar 24	23.44000 +0.80	23.55	23.07	23.09	2,995,663
20 Mar 24	22.64000 -0.59	22.71	22.25	22.71	2,031,578
19 Mar 24	23.23000 -0.46	23.80	23.16	23.59	1,510,943
18 Mar 24	23.69000 +0.04	23.72	23.07	23.65	2,660,127
15 Mar 24	23.65000 -0.32	23.93	23.31	23.80	3,109,445
14 Mar 24	23.97000 +0.63	23.98	22.88	23.02	2,885,925
13 Mar 24	23.34000 +0.66	23.62	22.86	22.96	1,893,384
12 Mar 24	22.68000 -0.02	22.87	22.53	22.69	1,446,491
11 Mar 24	22.70000 -0.50	23.10	22.64	23.04	1,240,707
08 Mar 24	23.20000 -0.30	23.40	23.10	23.20	992,981
07 Mar 24	23.50000 +0.19	23.60	23.24	23.41	1,360,402
06 Mar 24	23.31000 -0.04	23.79	23.23	23.50	1,868,323
05 Mar 24	23.35000 +0.79	23.69	23.10	23.40	2,733,605
04 Mar 24	22.56000 -0.02	23.00	22.44	22.79	2,838,883
01 Mar 24	22.58000 +0.05	23.20	22.34	22.85	2,754,499
29 Feb 24	22.53000 -0.21	23.04	22.23	22.43	2,470,016
28 Feb 24	22.74000 +0.42	22.90	22.53	22.54	2,000,749
27 Feb 24	22.32000 -0.85	22.61	22.26	22.53	1,650,724
26 Feb 24	23.17000 +0.28	23.23	22.85	22.96	1,445,453
23 Feb 24	22.89000 -0.18	23.01	22.55	22.90	1,746,075
22 Feb 24	23.07000 +0.06	23.08	22.60	23.02	2,154,912
21 Feb 24	23.01000 -0.53	23.72	22.88	23.40	1,914,358
20 Feb 24	23.54000 -0.61	24.30	23.50	24.10	2,842,877
16 Feb 24	24.15000 +0.23	24.53	24.12	24.35	2,482,696
15 Feb 24	23.92000 +0.71	23.96	23.16	23.25	2,668,100
14 Feb 24	23.21000 +0.38	23.67	22.97	23.37	3,208,172
13 Feb 24	22.83000 -0.28	23.26	22.65	23.16	1,868,626
12 Feb 24	23.11000 +0.84	23.27	22.84	22.97	2,312,794
09 Feb 24	22.27000 +0.19	22.39	21.95	22.19	1,951,208
08 Feb 24	22.08000 -0.25	22.40	21.92	22.28	1,483,928
07 Feb 24	22.33000 +0.85	22.46	21.45	21.61	2,803,227
06 Feb 24	21.48000 -0.24	22.05	21.40	21.83	1,977,313
05 Feb 24	21.72000 +0.29	21.89	21.35	21.75	2,196,501
02 Feb 24	21.43000 -0.61	21.95	21.32	21.87	2,338,389
01 Feb 24	22.04000 -0.65	23.26	21.25	23.05	6,380,433
31 Jan 24	22.69000 -0.21	22.95	22.43	22.89	2,101,890
30 Jan 24	22.90000 +0.63	22.91	22.42	22.42	2,568,347
29 Jan 24	22.27000 -0.47	22.72	22.07	22.65	1,999,916
26 Jan 24	22.74000 +0.97	22.78	21.68	21.75	2,555,283
25 Jan 24	21.77000 -0.06	21.94	21.42	21.89	2,529,417
24 Jan 24	21.83000 +0.67	22.05	21.63	21.81	2,191,045
23 Jan 24	21.16000 -0.40	21.29	20.82	20.93	2,362,408
22 Jan 24	21.56000 -0.68	22.06	21.48	22.00	2,089,431
19 Jan 24	22.24000 +0.14	22.50	21.90	22.18	2,139,659
18 Jan 24	22.10000 -0.39	22.49	21.80	22.41	2,136,654
17 Jan 24	22.49000 +0.22	22.67	22.09	22.18	1,833,955
16 Jan 24	22.27000 +0.13	23.14	22.11	22.97	3,121,817
12 Jan 24	22.14000 +0.73	23.00	22.05	22.31	4,164,081
11 Jan 24	21.41000 -0.40	21.55	20.93	21.23	2,748,606
10 Jan 24	21.81000 -0.10	22.22	21.62	22.22	1,911,145
09 Jan 24	21.91000 +0.13	22.23	21.55	22.23	2,614,340
08 Jan 24	21.78000 -0.46	21.87	21.47	21.75	2,784,925
05 Jan 24	22.24000 +1.31	22.47	21.14	21.28	4,578,032
04 Jan 24	20.93000 -0.19	21.83	20.92	21.42	3,490,887
03 Jan 24	21.12000 +0.96	21.17	20.38	20.45	2,869,446
02 Jan 24	20.16000 +0.11	20.52	20.08	20.40	2,286,196
29 Dec 23	20.05000 +0.08	20.17	19.79	20.17	1,918,774
28 Dec 23	19.97000 -0.18	20.22	19.91	20.16	1,811,746
27 Dec 23	20.15000 -0.52	20.50	20.13	20.38	2,202,216
26 Dec 23	20.67000 -0.80	21.25	20.41	21.17	2,649,417
22 Dec 23	21.47000 +0.61	21.53	21.18	21.28	2,245,972
21 Dec 23	20.86000 +0.57	20.92	20.50	20.55	2,233,033
20 Dec 23	20.29000 -0.37	20.95	20.23	20.90	2,640,866
19 Dec 23	20.66000 +0.07	20.82	20.33	20.50	2,391,249
18 Dec 23	20.59000 +0.50	21.51	20.39	21.50	5,344,879
15 Dec 23	20.09000 +1.23	20.46	19.19	19.66	7,845,581
14 Dec 23	18.86000 -0.04	19.28	18.71	19.18	4,886,529
13 Dec 23	18.90000 +0.34	18.93	18.34	18.56	2,700,897
12 Dec 23	18.56000 -0.41	18.83	18.44	18.61	2,410,754
11 Dec 23	18.97000 -0.37	19.01	18.70	19.01	2,333,571
08 Dec 23	19.34000 +0.06	19.43	19.14	19.35	1,379,765
07 Dec 23	19.28000 +0.09	19.50	18.98	19.46	3,051,216
06 Dec 23	19.19000 -0.06	19.72	18.99	19.38	3,144,850
05 Dec 23	19.25000 -0.43	19.64	19.17	19.64	3,096,009
04 Dec 23	19.68000 -0.43	20.21	19.59	20.10	2,828,654
01 Dec 23	20.11000 +0.23	20.56	20.04	20.06	3,412,300
30 Nov 23	19.88000 -1.30	20.25	19.31	19.52	7,625,904
29 Nov 23	21.18000 -0.45	21.47	20.85	21.14	3,377,039
28 Nov 23	21.63000 -0.58	22.18	21.63	22.11	2,086,833
27 Nov 23	22.21000 -0.34	22.49	22.00	22.38	2,195,855
24 Nov 23	22.55000 +0.62	22.79	22.37	22.50	1,680,018
22 Nov 23	21.93000 -0.20	22.07	21.55	21.65	2,257,152
21 Nov 23	22.13000 -0.06	22.14	21.80	22.09	1,804,197
20 Nov 23	22.19000 +0.37	22.47	22.10	22.29	2,196,398
17 Nov 23	21.82000 +0.50	22.09	21.38	21.39	2,361,800
16 Nov 23	21.32000 -0.45	21.54	21.05	21.50	2,310,237
15 Nov 23	21.77000 +0.27	22.09	21.63	21.99	2,026,902
14 Nov 23	21.50000 -0.11	21.55	20.86	21.38	2,354,163
13 Nov 23	21.61000 +0.16	21.76	21.42	21.61	1,359,103
10 Nov 23	21.45000 +0.18	21.58	21.24	21.47	1,194,614
09 Nov 23	21.27000 -0.13	21.83	21.23	21.54	2,289,361
08 Nov 23	21.40000 -0.40	21.75	21.17	21.75	3,533,309
07 Nov 23	21.80000 -0.48	22.03	21.27	21.86	4,983,971
06 Nov 23	22.28000 -0.39	22.95	22.17	22.95	2,659,291
03 Nov 23	22.67000 -0.10	22.75	22.07	22.29	2,571,680
02 Nov 23	22.77000 +0.04	22.88	22.30	22.64	2,911,085
01 Nov 23	22.73000 +0.48	22.93	22.32	22.35	2,700,634
31 Oct 23	22.25000 +0.40	22.49	21.86	22.00	2,271,673
30 Oct 23	21.85000 -0.42	22.44	21.64	22.26	2,350,648
27 Oct 23	22.27000 +0.85	22.43	21.69	21.82	2,678,924
26 Oct 23	21.42000 -0.13	21.64	21.02	21.40	2,241,638
25 Oct 23	21.55000 +0.10	21.60	21.33	21.45	2,412,299
24 Oct 23	21.45000 +0.50	21.50	20.96	21.04	3,382,236
23 Oct 23	20.95000 -0.12	21.20	20.66	20.80	2,527,265
20 Oct 23	21.07000 +0.37	21.13	20.64	20.89	3,135,531
19 Oct 23	20.70000 -0.26	20.84	20.44	20.73	3,157,855
18 Oct 23	20.96000 -0.27	21.24	20.83	21.14	1,975,593
17 Oct 23	21.23000 +0.21	21.44	21.08	21.24	2,710,033
16 Oct 23	21.02000 +0.41	21.09	20.63	20.80	3,068,700
13 Oct 23	20.61000 +0.22	21.04	20.52	20.61	3,555,292
12 Oct 23	20.39000 +0.20	20.57	20.09	20.35	2,834,804
11 Oct 23	20.19000 +0.50	20.21	19.48	19.60	3,077,203
10 Oct 23	19.69000 +0.43	19.85	19.54	19.77	4,095,663
09 Oct 23	19.26000 +0.99	19.50	18.73	18.99	5,554,144
06 Oct 23	18.27000 -0.42	18.52	17.49	17.60	5,119,448
05 Oct 23	18.69000 +1.33	18.80	17.39	17.42	9,084,310
04 Oct 23	17.36000 -0.66	17.66	17.02	17.66	2,749,415
03 Oct 23	18.02000 +0.07	18.08	17.64	17.98	2,844,086
02 Oct 23	17.95000 -0.83	18.70	17.90	18.60	3,724,861
29 Sep 23	18.78000 +0.16	18.84	18.42	18.65	4,329,808
28 Sep 23	18.62000 +0.30	18.67	17.81	18.05	3,133,266
27 Sep 23	18.32000 -0.04	18.69	18.18	18.49	2,147,020
26 Sep 23	18.36000 +0.05	18.74	18.16	18.21	2,654,019
25 Sep 23	18.31000 +0.31	18.42	17.75	17.88	2,344,744
22 Sep 23	18.00000 +0.13	18.42	17.91	17.99	2,504,598
21 Sep 23	17.87000 +0.52	17.92	17.41	17.74	2,997,730
20 Sep 23	17.35000 +0.43	17.57	16.95	16.95	2,714,346
19 Sep 23	16.92000 +0.06	17.22	16.76	17.13	2,332,750
18 Sep 23	16.86000 +0.52	17.05	16.41	16.48	4,465,228
15 Sep 23	16.34000 +0.35	16.42	16.03	16.09	2,387,593
14 Sep 23	15.99000 -0.72	16.46	15.94	16.08	3,138,927
13 Sep 23	16.71000 -0.09	17.00	16.60	16.79	3,957,468
12 Sep 23	16.80000 +0.09	16.98	16.69	16.73	2,670,949
11 Sep 23	16.71000 -0.49	17.10	16.64	17.05	1,889,944
08 Sep 23	17.20000 +0.72	17.22	16.56	16.60	2,763,751
07 Sep 23	16.48000 +0.03	16.65	16.30	16.50	2,658,297
06 Sep 23	16.45000 -0.12	16.78	16.45	16.67	2,179,105
05 Sep 23	16.57000 -0.91	16.80	16.30	16.75	4,420,212
01 Sep 23	17.48000 -0.14	17.70	17.36	17.67	1,991,120
31 Aug 23	17.62000 -0.56	18.03	17.50	18.00	2,135,770
30 Aug 23	18.18000 -0.32	18.39	18.10	18.33	1,662,018
29 Aug 23	18.50000 +0.36	18.68	18.24	18.28	2,163,539
28 Aug 23	18.14000 -0.24	18.75	17.93	18.59	2,258,539
25 Aug 23	18.38000 +0.39	18.60	17.91	18.52	3,131,208
24 Aug 23	17.99000 +0.18	18.51	17.81	18.12	3,589,120
23 Aug 23	17.81000 -0.11	17.88	17.02	17.40	2,896,382
22 Aug 23	17.92000 -0.11	18.18	17.89	17.97	1,535,666
21 Aug 23	18.03000 -0.04	18.12	17.82	18.03	1,688,643
18 Aug 23	18.07000 -0.01	18.16	17.35	17.52	1,917,422
17 Aug 23	18.08000 +0.30	18.32	17.95	18.17	2,019,659
16 Aug 23	17.78000 +0.07	18.10	17.72	17.74	2,518,796
15 Aug 23	17.71000 +0.05	17.82	17.47	17.50	1,591,178
14 Aug 23	17.66000 +0.11	17.67	17.40	17.52	1,412,878
11 Aug 23	17.55000 -0.07	17.75	17.51	17.64	1,004,060
10 Aug 23	17.62000 +0.08	17.94	17.52	17.77	1,666,325
09 Aug 23	17.54000 +0.26	17.78	17.48	17.50	2,019,827
08 Aug 23	17.28000 +0.02	17.40	16.86	16.92	1,733,079
07 Aug 23	17.26000 +0.02	17.42	17.11	17.42	1,409,944
04 Aug 23	17.24000 +0.03	17.54	17.21	17.48	1,546,196
03 Aug 23	17.21000 +0.72	17.34	16.86	16.97	2,144,698
02 Aug 23	16.49000 -0.21	16.59	16.16	16.48	2,174,084
01 Aug 23	16.70000 -0.23	16.88	16.56	16.84	1,583,953
31 Jul 23	16.93000 +0.85	17.03	16.54	16.73	3,131,314
28 Jul 23	16.08000 +0.54	16.12	15.49	15.57	1,632,979
27 Jul 23	15.54000 -0.02	15.75	15.40	15.50	1,220,305
26 Jul 23	15.56000 -0.13	15.61	15.31	15.43	1,255,419
25 Jul 23	15.69000 +0.69	15.82	15.34	15.40	2,732,936
24 Jul 23	15.00000 +0.19	15.04	14.84	14.88	2,187,269
21 Jul 23	14.81000 -0.15	15.03	14.67	15.01	1,599,774
20 Jul 23	14.96000 -0.04	15.08	14.79	15.02	1,572,586
19 Jul 23	15.00000 -0.12	15.20	14.92	15.15	1,393,227
18 Jul 23	15.12000 -0.03	15.22	15.04	15.15	1,532,971
17 Jul 23	15.15000 -0.11	15.20	14.97	15.07	1,391,228
14 Jul 23	15.26000 -0.65	15.76	15.22	15.70	1,889,804
13 Jul 23	15.91000 +0.19	15.92	15.61	15.75	1,737,939
12 Jul 23	15.72000 +0.02	15.84	15.57	15.80	1,682,203
11 Jul 23	15.70000 +0.61	15.74	15.29	15.47	2,566,760
10 Jul 23	15.09000 -0.25	15.45	15.03	15.30	1,917,803
07 Jul 23	15.34000 +0.58	15.49	14.98	15.07	2,365,950
06 Jul 23	14.76000 -0.33	15.06	14.59	14.88	2,722,310
05 Jul 23	15.09000 +0.49	15.44	14.61	14.72	2,880,070
03 Jul 23	14.60000 +0.07	15.05	14.57	14.68	1,981,700
30 Jun 23	14.53000 +0.61	14.69	14.30	14.48	3,814,787
29 Jun 23	13.92000 +0.19	14.13	13.86	14.00	3,920,066
28 Jun 23	13.73000 +0.37	13.77	13.42	13.62	2,593,620
27 Jun 23	13.36000 -0.36	13.73	13.35	13.59	3,172,279
26 Jun 23	13.72000 -0.63	14.14	13.72	14.12	3,166,144
23 Jun 23	14.35000 -0.52	14.60	14.30	14.38	18,620,438
22 Jun 23	14.87000 -0.32	15.08	14.68	15.08	3,180,357
21 Jun 23	15.19000 +0.16	15.40	15.14	15.14	2,667,160
20 Jun 23	15.03000 -0.21	15.06	14.67	15.03	2,808,620
16 Jun 23	15.24000 -0.13	15.54	15.21	15.48	3,282,744
15 Jun 23	15.37000 -0.37	15.50	15.07	15.32	3,864,065
14 Jun 23	15.74000 +0.69	15.87	15.27	15.29	6,127,114
13 Jun 23	15.05000 +0.39	15.52	14.91	15.46	5,308,563
12 Jun 23	14.66000 -0.01	14.99	14.52	14.90	4,430,304
09 Jun 23	14.67000 +0.44	15.02	14.46	14.55	3,701,840
08 Jun 23	14.23000 +0.24	14.63	13.94	14.07	4,984,204
07 Jun 23	13.99000 +0.14	14.32	13.81	14.20	3,017,831
06 Jun 23	13.85000 +0.16	13.88	13.41	13.49	4,971,326
05 Jun 23	13.69000 -1.08	14.32	13.69	14.28	5,563,500
02 Jun 23	14.77000 +0.21	15.27	14.55	15.11	4,410,387
01 Jun 23	14.56000 +0.43	15.60	14.54	15.03	6,585,840
31 May 23	14.13000 -0.90	14.40	13.70	14.20	8,078,661
30 May 23	15.03000 -0.11	15.13	14.72	14.91	3,211,502
26 May 23	15.14000 +0.79	15.24	14.75	15.00	3,379,736
25 May 23	14.35000 +0.06	14.52	14.31	14.49	2,590,553
24 May 23	14.29000 -0.07	14.38	14.08	14.30	2,097,800
23 May 23	14.36000 -0.18	14.64	14.33	14.56	2,480,089
22 May 23	14.54000 -0.24	14.95	14.49	14.79	3,107,508
19 May 23	14.78000 +0.29	14.98	14.58	14.78	2,725,294
18 May 23	14.49000 -0.16	14.59	14.15	14.52	3,147,103
17 May 23	14.65000 -0.16	14.88	14.56	14.72	1,787,544
16 May 23	14.81000 -0.02	15.25	14.78	14.98	2,263,660
15 May 23	14.83000 +0.02	15.08	14.72	14.98	1,806,333
12 May 23	14.81000 -0.27	15.49	14.59	15.28	2,143,852
11 May 23	15.08000 +0.16	15.30	14.85	15.05	3,058,195
10 May 23	14.92000 +0.37	15.06	14.55	14.83	2,077,561
09 May 23	14.55000 +0.11	14.62	14.09	14.23	2,369,424
08 May 23	14.44000 -0.66	14.55	14.13	14.54	3,672,228
05 May 23	15.10000 +0.36	15.33	14.80	14.89	2,254,299
04 May 23	14.74000 -0.15	14.79	14.42	14.61	2,742,125
03 May 23	14.89000 -0.37	15.14	14.69	15.06	2,075,682
02 May 23	15.26000 -0.33	15.57	15.01	15.52	2,666,723
01 May 23	15.59000 +0.12	15.60	15.22	15.52	1,873,185
28 Apr 23	15.47000 +0.06	15.57	15.02	15.26	1,702,815
27 Apr 23	15.41000 +0.20	15.50	15.20	15.29	1,981,405
26 Apr 23	15.21000 -0.61	15.94	15.16	15.87	2,098,655
25 Apr 23	15.82000 -0.65	16.16	15.70	16.16	2,024,751
24 Apr 23	16.47000 +1.06	16.83	15.72	15.72	3,390,652
21 Apr 23	15.41000 -0.56	15.63	15.27	15.43	2,074,023
20 Apr 23	15.97000 -0.68	16.32	15.85	16.29	1,616,985
19 Apr 23	16.65000 -0.43	16.86	16.32	16.79	2,120,472
18 Apr 23	17.08000 +0.41	17.22	16.67	16.77	2,150,012
17 Apr 23	16.67000 +0.65	16.76	16.14	16.14	2,327,399
14 Apr 23	16.02000 +0.36	16.09	15.73	16.09	1,926,654
13 Apr 23	15.66000 +0.51	16.09	15.61	15.72	2,578,644
12 Apr 23	15.15000 +0.07	15.20	14.96	15.02	1,352,202
11 Apr 23	15.08000 +0.12	15.12	14.69	14.78	2,276,754
10 Apr 23	14.96000 +0.05	15.26	14.90	15.07	1,570,576
06 Apr 23	14.91000 -0.53	15.41	14.84	15.40	1,832,901
05 Apr 23	15.44000 +0.48	15.46	14.72	14.94	3,230,466
04 Apr 23	14.96000 +0.05	15.12	14.75	14.94	3,151,344
03 Apr 23	14.91000 -1.65	15.74	14.76	15.63	6,468,827
31 Mar 23	16.56000 +0.24	16.58	16.20	16.20	1,566,585
30 Mar 23	16.32000 -0.12	16.58	16.15	16.53	1,931,183
29 Mar 23	16.44000 -0.31	16.77	16.27	16.69	1,771,441
28 Mar 23	16.75000 +0.07	16.88	16.64	16.72	1,743,513
27 Mar 23	16.68000 +0.37	16.78	16.24	16.39	2,129,361
24 Mar 23	16.31000 -0.41	16.53	16.01	16.40	3,737,597
23 Mar 23	16.72000 -0.30	17.78	16.61	17.23	3,174,527
22 Mar 23	17.02000 -0.46	17.52	16.91	17.26	2,933,231
21 Mar 23	17.48000 +0.84	17.75	17.27	17.40	3,060,270
20 Mar 23	16.64000 +0.74	16.84	16.14	16.23	3,244,474
17 Mar 23	15.90000 +0.08	16.48	15.78	16.33	5,291,938
16 Mar 23	15.82000 -0.33	16.13	15.63	15.89	3,432,696
15 Mar 23	16.15000 -1.69	16.28	15.67	15.96	6,367,449
14 Mar 23	17.84000 +0.28	18.39	17.69	17.99	3,141,878
13 Mar 23	17.56000 -0.37	17.77	17.06	17.30	3,333,274
10 Mar 23	17.93000 -0.29	18.53	17.87	18.37	3,352,249
09 Mar 23	18.22000 -0.36	19.28	18.19	18.93	3,018,403
08 Mar 23	18.58000 +0.41	18.98	18.30	18.79	2,533,398
07 Mar 23	18.17000 -0.04	18.29	17.79	18.22	3,378,630
06 Mar 23	18.21000 -0.77	18.58	18.11	18.55	2,884,931
03 Mar 23	18.98000 +0.68	18.98	18.58	18.71	2,302,087
02 Mar 23	18.30000 -0.22	18.41	17.95	18.31	4,022,622
01 Mar 23	18.52000 -0.36	19.29	18.41	19.13	4,039,543
28 Feb 23	18.88000 +0.33	18.95	18.16	18.71	5,529,991
27 Feb 23	18.55000 +0.51	18.83	18.16	18.27	4,304,629
24 Feb 23	18.04000 +0.09	18.30	17.67	17.71	2,875,384
23 Feb 23	17.95000 +0.93	18.09	17.37	17.43	3,093,776
22 Feb 23	17.02000 -0.16	17.21	16.84	17.19	2,639,038
21 Feb 23	17.18000 +0.01	17.96	17.03	17.43	3,366,724
17 Feb 23	17.17000 -0.19	17.46	17.00	17.40	2,085,193
16 Feb 23	17.36000 -0.13	17.67	16.94	17.50	2,647,596
15 Feb 23	17.49000 +0.15	17.65	16.77	16.98	2,644,157
14 Feb 23	17.34000 +0.26	17.66	16.69	16.75	3,305,714
13 Feb 23	17.08000 +0.88	17.24	16.36	16.44	3,241,561
10 Feb 23	16.20000 -0.28	16.55	15.77	16.55	2,846,568
09 Feb 23	16.48000 +1.08	16.71	15.80	15.81	5,458,074
08 Feb 23	15.40000 -0.05	15.62	15.27	15.44	2,167,855
07 Feb 23	15.45000 +0.17	15.72	14.95	15.37	4,061,730
06 Feb 23	15.28000 +0.70	15.39	14.58	14.59	4,101,792
03 Feb 23	14.58000 +0.06	14.86	14.45	14.54	2,230,435
02 Feb 23	14.52000 +0.04	14.74	14.23	14.53	3,334,051
01 Feb 23	14.48000 +0.65	14.65	14.20	14.20	3,970,895
31 Jan 23	13.83000 +0.22	14.06	13.47	13.58	2,120,530
30 Jan 23	13.61000 -0.33	14.08	13.59	13.80	2,656,615
27 Jan 23	13.94000 +0.57	14.00	13.45	13.49	3,012,004
26 Jan 23	13.37000 -0.03	13.58	13.15	13.52	1,930,198
25 Jan 23	13.40000 -0.30	13.47	13.15	13.35	2,661,662
24 Jan 23	13.70000 -0.15	13.95	13.55	13.95	2,437,038
23 Jan 23	13.85000 -0.21	14.02	13.80	13.98	2,424,404
20 Jan 23	14.06000 +0.46	14.13	13.81	14.08	2,571,601
19 Jan 23	13.60000 +0.01	13.87	13.49	13.84	3,210,420
18 Jan 23	13.59000 -0.54	14.13	13.59	14.01	5,228,163
17 Jan 23	14.13000 +0.01	14.29	14.01	14.13	4,124,241
13 Jan 23	14.12000 +0.28	14.19	13.45	13.60	4,652,949
12 Jan 23	13.84000 +0.71	13.88	13.24	13.29	6,845,170
11 Jan 23	13.13000 -1.11	14.02	13.10	13.77	13,387,222
10 Jan 23	14.24000 +2.91	14.60	13.15	14.05	33,598,708
09 Jan 23	11.33000 +0.20	11.57	11.24	11.33	7,021,508
06 Jan 23	11.13000 +0.05	11.35	11.10	11.30	3,471,716
05 Jan 23	11.08000 +0.40	11.13	10.87	10.90	6,148,156
04 Jan 23	10.68000 -0.87	11.30	10.55	11.15	10,278,458
03 Jan 23	11.55000 -0.59	12.03	11.48	11.99	4,039,717
30 Dec 22	12.14000 +0.08	12.18	11.86	11.89	4,143,580
29 Dec 22	12.06000 +0.14	12.19	11.90	12.00	3,568,163
28 Dec 22	11.92000 -0.56	12.37	11.90	12.33	3,168,897
27 Dec 22	12.48000 -0.01	12.52	12.31	12.48	1,886,450
23 Dec 22	12.49000 +0.09	12.54	12.17	12.47	3,960,701
22 Dec 22	12.40000 -0.39	12.79	12.24	12.73	3,664,997
21 Dec 22	12.79000 -0.31	13.23	12.76	13.22	3,749,862
20 Dec 22	13.10000 +0.20	13.31	12.84	12.93	4,924,242
19 Dec 22	12.90000 -0.63	13.51	12.82	13.49	3,050,975
16 Dec 22	13.53000 -0.30	13.70	13.32	13.64	4,171,153
15 Dec 22	13.83000 +0.27	14.11	13.51	13.58	5,883,693
14 Dec 22	13.56000 -0.42	14.18	13.31	14.09	6,039,702
13 Dec 22	13.98000 -0.25	14.29	13.85	14.27	7,591,190
12 Dec 22	14.23000 +1.40	14.33	13.67	13.73	6,163,710
09 Dec 22	12.83000 -0.19	13.11	12.77	12.97	5,146,332
08 Dec 22	13.02000 +0.71	13.33	12.64	12.75	14,269,240
07 Dec 22	12.31000 -0.82	13.04	12.10	13.00	6,536,215
06 Dec 22	13.13000 -0.79	13.90	13.02	13.79	3,482,702
05 Dec 22	13.92000 -0.50	14.85	13.87	14.64	5,456,459
02 Dec 22	14.42000 +0.73	14.52	13.45	13.62	5,150,606
01 Dec 22	13.69000 -0.14	13.84	13.45	13.66	4,343,754
30 Nov 22	13.83000 +0.89	13.84	13.34	13.49	7,384,319
29 Nov 22	12.94000 -0.03	13.39	12.87	13.13	6,281,146
28 Nov 22	12.97000 -0.79	13.41	12.92	13.41	5,227,951
25 Nov 22	13.76000 -0.08	13.84	13.16	13.45	2,788,111
23 Nov 22	13.84000 -0.34	14.50	13.81	14.18	3,123,092
22 Nov 22	14.18000 -0.25	14.57	14.06	14.51	3,683,493
21 Nov 22	14.43000 +0.13	14.74	14.03	14.53	4,686,249
18 Nov 22	14.30000 -0.06	14.39	13.96	14.02	3,498,511
17 Nov 22	14.36000 +0.32	14.56	13.76	13.81	3,953,271
16 Nov 22	14.04000 -0.13	14.41	14.02	14.21	2,755,023
15 Nov 22	14.17000 +0.62	14.33	13.51	13.87	3,858,950
14 Nov 22	13.55000 +0.15	13.84	13.53	13.58	2,954,717
11 Nov 22	13.40000 +0.22	13.74	13.07	13.49	2,734,863
10 Nov 22	13.18000 -0.15	13.55	12.96	13.51	3,967,118
09 Nov 22	13.33000 -0.65	14.11	13.29	13.96	5,260,067
08 Nov 22	13.98000 +0.38	14.08	13.47	13.53	3,810,545
07 Nov 22	13.60000 -0.07	13.89	13.52	13.77	3,149,474
04 Nov 22	13.67000 +0.52	13.84	13.31	13.63	3,552,549
03 Nov 22	13.15000 +0.02	13.39	12.96	13.06	3,994,824
02 Nov 22	13.13000 -0.09	13.63	13.06	13.27	3,676,149
01 Nov 22	13.22000 +0.66	13.40	12.90	12.94	3,627,223
31 Oct 22	12.56000 +0.09	12.60	12.13	12.29	2,780,588
28 Oct 22	12.47000 -0.31	12.79	12.33	12.76	2,232,587
27 Oct 22	12.78000 -0.12	13.07	12.70	12.96	2,147,079
26 Oct 22	12.90000 +0.11	13.10	12.84	12.90	2,072,367
25 Oct 22	12.79000 +0.07	12.81	12.48	12.58	2,343,534
24 Oct 22	12.72000 +0.28	12.85	12.54	12.84	2,630,982
21 Oct 22	12.44000 +0.28	12.45	11.99	12.12	2,434,493
20 Oct 22	12.16000 -0.29	12.50	12.06	12.47	3,202,427
19 Oct 22	12.45000 -0.34	12.49	12.04	12.44	4,344,036
18 Oct 22	12.79000 +0.30	12.94	12.61	12.78	4,714,257
17 Oct 22	12.49000 +0.57	12.52	11.97	12.12	4,356,706
14 Oct 22	11.92000 +0.56	11.96	11.45	11.55	3,591,673
13 Oct 22	11.36000 +0.55	11.40	10.64	10.67	4,836,409
12 Oct 22	10.81000 +0.27	10.90	10.35	10.54	2,553,527
11 Oct 22	10.54000 -0.30	10.74	10.32	10.64	2,791,483
10 Oct 22	10.84000 -0.05	11.17	10.83	10.96	2,483,640
07 Oct 22	10.89000 +0.11	11.07	10.63	10.75	2,424,456
06 Oct 22	10.78000 +0.45	11.03	10.46	10.56	4,381,413
05 Oct 22	10.33000 -0.32	10.46	10.10	10.27	4,323,859
04 Oct 22	10.65000 -0.18	10.85	10.53	10.82	3,635,844
03 Oct 22	10.83000 -0.10	10.95	10.56	10.86	4,235,039
30 Sep 22	10.93000 +0.10	11.26	10.92	11.07	2,573,633
29 Sep 22	10.83000 -0.82	11.53	10.58	11.41	4,692,343
28 Sep 22	11.65000 -0.08	11.72	11.16	11.45	3,808,563
27 Sep 22	11.73000 -0.19	12.05	11.54	11.95	4,188,245
26 Sep 22	11.92000 -0.19	12.40	11.81	11.91	3,345,502
23 Sep 22	12.11000 -0.79	12.37	11.79	12.36	5,755,124
22 Sep 22	12.90000 -0.26	13.53	12.82	13.16	2,098,740
21 Sep 22	13.16000 -0.30	13.51	13.10	13.48	2,980,557
20 Sep 22	13.46000 -0.28	13.63	13.20	13.47	4,437,306
19 Sep 22	13.74000 +0.95	13.85	12.26	12.27	7,117,113
16 Sep 22	12.79000 -0.11	12.84	12.35	12.75	2,502,395
15 Sep 22	12.90000 -0.37	13.00	12.68	12.85	2,341,730
14 Sep 22	13.27000 +0.68	13.49	12.89	12.89	4,311,386
13 Sep 22	12.59000 -0.33	12.84	12.55	12.64	3,211,311
12 Sep 22	12.92000 +0.14	12.92	12.53	12.76	2,511,042
09 Sep 22	12.78000 +0.60	13.04	12.55	12.56	3,362,124
08 Sep 22	12.18000 +0.13	12.30	11.67	11.90	4,325,365
07 Sep 22	12.05000 -0.94	12.41	11.99	12.24	5,055,670
06 Sep 22	12.99000 +1.07	13.04	12.05	12.10	9,013,940
02 Sep 22	11.92000 +0.26	12.01	11.73	11.91	3,299,852
01 Sep 22	11.66000 -0.20	11.88	11.55	11.72	2,900,185
31 Aug 22	11.86000 +0.02	11.93	11.38	11.50	3,092,010
30 Aug 22	11.84000 -0.59	12.05	11.55	12.00	5,980,838
29 Aug 22	12.43000 +0.54	12.55	11.86	11.93	3,843,870
26 Aug 22	11.89000 +0.13	11.96	11.53	11.85	3,834,165
25 Aug 22	11.76000 -0.24	12.35	11.67	12.25	3,586,404
24 Aug 22	12.00000 +0.39	12.19	11.81	11.96	2,823,652
23 Aug 22	11.61000 -0.15	11.91	11.55	11.78	2,048,835
22 Aug 22	11.76000 +0.03	12.10	11.75	11.78	2,964,972
19 Aug 22	11.73000 -0.28	11.96	11.72	11.84	1,820,302
18 Aug 22	12.01000 -0.21	12.14	11.83	12.02	3,079,714
17 Aug 22	12.22000 +0.78	12.57	11.58	11.58	4,904,558
16 Aug 22	11.44000 +0.19	11.52	11.22	11.37	2,577,305
15 Aug 22	11.25000 -0.13	11.32	10.83	11.04	2,157,975
12 Aug 22	11.38000 -0.07	11.48	11.23	11.38	1,279,255
11 Aug 22	11.45000 +0.52	11.61	11.28	11.30	2,969,580
10 Aug 22	10.93000 -0.21	11.10	10.81	11.04	1,547,936
09 Aug 22	11.14000 +0.28	11.20	10.95	10.97	2,540,461
08 Aug 22	10.86000 +0.37	10.97	10.48	10.55	2,728,712
05 Aug 22	10.49000 +0.25	10.64	10.04	10.04	2,769,037
04 Aug 22	10.24000 -0.07	10.41	10.00	10.09	3,728,851
03 Aug 22	10.31000 -0.04	10.49	10.16	10.40	1,793,832
02 Aug 22	10.35000 +0.24	10.55	10.22	10.43	2,476,900
01 Aug 22	10.11000 +0.52	10.28	9.80	9.82	3,902,796
29 Jul 22	9.59000 +0.11	9.63	9.39	9.48	2,153,685
28 Jul 22	9.48000 -0.45	9.82	9.35	9.82	2,645,028
27 Jul 22	9.93000 +0.59	9.95	9.47	9.49	3,985,672
26 Jul 22	9.34000 -0.05	9.52	9.24	9.51	2,457,618
25 Jul 22	9.39000 +0.22	9.48	9.12	9.24	2,464,153
22 Jul 22	9.17000 -0.31	9.47	9.11	9.45	2,116,121
21 Jul 22	9.48000 +0.05	9.49	9.13	9.26	2,777,172
20 Jul 22	9.43000 -0.07	9.45	9.23	9.35	2,938,524
19 Jul 22	9.50000 +0.27	9.50	9.09	9.13	1,930,370
18 Jul 22	9.23000 +0.34	9.34	9.03	9.04	1,743,039
15 Jul 22	8.89000 +0.40	8.89	8.46	8.70	2,416,940
14 Jul 22	8.49000 -0.06	8.52	8.23	8.37	2,414,060
13 Jul 22	8.55000 +0.33	8.65	8.24	8.31	3,173,055
12 Jul 22	8.22000 +0.13	8.32	8.02	8.10	3,130,703
11 Jul 22	8.09000 -0.25	8.27	7.99	8.23	2,472,674
08 Jul 22	8.34000 -0.03	8.48	8.19	8.41	1,614,283
07 Jul 22	8.37000 +0.20	8.70	8.27	8.27	2,792,681
06 Jul 22	8.17000 -0.67	8.48	7.51	8.42	7,939,586
05 Jul 22	8.84000 -0.18	8.84	8.61	8.77	3,481,142
01 Jul 22	9.02000 +0.16	9.08	8.56	8.68	4,156,331
30 Jun 22	8.86000 -0.27	9.06	8.80	8.97	2,220,333
29 Jun 22	9.13000 -0.24	9.57	9.10	9.52	1,861,331
28 Jun 22	9.37000 -0.09	9.54	9.21	9.46	1,685,013
27 Jun 22	9.46000 +0.48	9.51	9.20	9.27	2,961,790
24 Jun 22	8.98000 +0.36	9.16	8.69	8.81	2,774,698
23 Jun 22	8.62000 -0.10	8.93	8.43	8.83	2,275,689
22 Jun 22	8.72000 -0.32	9.00	8.64	8.86	2,051,525
21 Jun 22	9.04000 +0.70	9.20	8.65	8.72	3,792,771
17 Jun 22	8.34000 -0.20	8.80	8.31	8.66	2,947,972
16 Jun 22	8.54000 -0.31	8.78	8.45	8.59	2,415,772
15 Jun 22	8.85000 +0.11	8.96	8.64	8.76	2,304,394
14 Jun 22	8.74000 -0.03	8.99	8.70	8.70	2,265,787
13 Jun 22	8.77000 -0.55	9.07	8.65	8.99	3,178,544
10 Jun 22	9.32000 +0.03	9.46	8.98	8.98	3,638,776
09 Jun 22	9.29000 -0.73	9.62	9.29	9.53	2,821,753
08 Jun 22	10.02000 -0.38	10.10	9.77	10.04	2,735,261
07 Jun 22	10.40000 +0.02	10.50	9.90	10.00	3,604,344
06 Jun 22	10.38000 -0.02	10.53	10.14	10.40	2,636,855
03 Jun 22	10.40000 +0.21	10.40	10.01	10.13	1,917,437
02 Jun 22	10.19000 +0.07	10.57	10.07	10.38	3,738,886
01 Jun 22	10.12000 +0.44	10.15	9.63	9.70	4,018,474
31 May 22	9.68000 -1.75	10.07	9.54	9.94	6,181,689
27 May 22	11.43000 +0.58	11.57	10.80	10.93	3,889,701
26 May 22	10.85000 +0.35	11.00	10.48	10.50	3,658,471
25 May 22	10.50000 +0.91	10.50	9.67	9.69	5,219,093
24 May 22	9.59000 +0.59	9.63	9.07	9.18	4,121,608
23 May 22	9.00000 +0.26	9.09	8.64	8.81	2,298,058
20 May 22	8.74000 -0.11	8.91	8.59	8.83	2,002,475
19 May 22	8.85000 +0.25	8.99	8.59	8.65	2,369,579
18 May 22	8.60000 +0.38	8.81	8.48	8.57	3,335,232
17 May 22	8.22000 -0.36	8.67	8.19	8.66	2,044,376
16 May 22	8.58000 +0.59	8.64	8.20	8.25	2,435,387
13 May 22	7.99000 +0.33	8.10	7.83	7.85	1,898,333
12 May 22	7.66000 -0.20	7.78	7.48	7.78	2,503,616
11 May 22	7.86000 -0.05	8.23	7.85	8.06	2,148,117
10 May 22	7.91000 +0.29	8.00	7.63	7.79	1,960,797
09 May 22	7.62000 -1.14	8.44	7.54	8.44	3,076,533
06 May 22	8.76000 +0.15	8.91	8.57	8.89	2,175,371
05 May 22	8.61000 -0.18	8.98	8.44	8.92	1,708,890
04 May 22	8.79000 +0.34	8.93	8.51	8.86	2,376,844
03 May 22	8.45000 +0.23	8.65	8.34	8.39	2,083,935
02 May 22	8.22000 -0.11	8.40	8.09	8.29	2,419,765
29 Apr 22	8.33000 -0.22	8.58	8.28	8.51	1,935,885
28 Apr 22	8.55000 +0.06	8.60	8.24	8.48	2,526,730
27 Apr 22	8.49000 +0.19	8.54	8.21	8.32	2,705,297
26 Apr 22	8.30000 +0.05	8.46	8.08	8.17	1,929,722
25 Apr 22	8.25000 -0.36	8.36	8.05	8.31	2,782,417
22 Apr 22	8.61000 -0.01	8.94	8.53	8.75	2,051,934
21 Apr 22	8.62000 -0.26	9.12	8.59	8.97	1,629,151
20 Apr 22	8.88000 -0.10	9.00	8.70	9.00	2,229,006
19 Apr 22	8.98000 -0.36	9.21	8.95	9.21	2,155,109
18 Apr 22	9.34000 -0.12	9.59	9.16	9.59	1,275,747
14 Apr 22	9.46000 +0.10	9.52	9.26	9.33	1,572,408
13 Apr 22	9.36000 +0.07	9.44	9.16	9.32	2,077,943
12 Apr 22	9.29000 -0.09	9.51	9.23	9.50	2,734,775
11 Apr 22	9.38000 -0.43	9.71	9.31	9.67	3,218,513
08 Apr 22	9.81000 +1.08	9.84	9.12	9.17	6,299,772
07 Apr 22	8.73000 -0.72	9.12	8.38	9.01	7,630,248
06 Apr 22	9.45000 +0.17	9.88	9.35	9.62	3,076,135
05 Apr 22	9.28000 -0.18	9.67	9.21	9.42	2,993,130
04 Apr 22	9.46000 +0.28	9.59	9.27	9.29	3,316,832
01 Apr 22	9.18000 +0.38	9.27	9.02	9.04	2,899,774
31 Mar 22	8.80000 +0.04	8.93	8.71	8.71	1,769,989
30 Mar 22	8.76000 +0.41	8.88	8.52	8.54	2,452,173
29 Mar 22	8.35000 -0.09	8.44	7.94	8.20	3,326,997
28 Mar 22	8.44000 -0.28	8.68	8.36	8.68	2,021,712
25 Mar 22	8.72000 +0.45	8.74	8.19	8.20	2,642,488
24 Mar 22	8.27000 -0.25	8.55	8.19	8.55	2,222,956
23 Mar 22	8.52000 +0.01	8.60	8.44	8.47	1,967,607
22 Mar 22	8.51000 -0.01	8.57	8.42	8.48	1,370,475
21 Mar 22	8.52000 -0.16	8.64	8.30	8.32	2,121,457
18 Mar 22	8.68000 +0.07	8.70	8.46	8.61	2,145,584
17 Mar 22	8.61000 +0.16	8.72	8.53	8.59	1,380,122
16 Mar 22	8.45000 +0.24	8.60	8.31	8.44	2,406,169
15 Mar 22	8.21000 +0.17	8.31	7.97	8.09	2,576,546
14 Mar 22	8.04000 -0.24	8.28	7.96	8.26	2,047,915
11 Mar 22	8.28000 -0.43	8.66	8.28	8.59	2,181,682
10 Mar 22	8.71000 -0.09	8.94	8.65	8.71	3,114,059
09 Mar 22	8.80000 -0.59	9.04	8.73	9.02	3,653,545
08 Mar 22	9.39000 -0.94	9.80	9.19	9.75	4,717,384
07 Mar 22	10.33000 +0.89	10.43	9.24	9.27	8,509,037
04 Mar 22	9.44000 +0.32	9.46	8.98	8.99	3,224,481
03 Mar 22	9.12000 -0.04	9.25	8.90	9.23	4,180,664
02 Mar 22	9.16000 -0.37	9.24	8.92	9.21	3,389,212
01 Mar 22	9.53000 +0.12	9.94	9.37	9.80	5,580,133
28 Feb 22	9.41000 +0.35	9.56	9.20	9.45	3,925,975
25 Feb 22	9.06000 +0.08	9.11	8.74	8.81	4,126,095
24 Feb 22	8.98000 +0.47	8.98	8.34	8.46	4,904,988
23 Feb 22	8.51000 +0.05	8.77	8.37	8.37	3,010,042
22 Feb 22	8.46000 +0.40	8.49	8.21	8.31	2,968,073
18 Feb 22	8.06000 -0.17	8.31	7.99	8.20	2,486,629
17 Feb 22	8.23000 +0.53	8.39	7.82	7.85	4,460,099
16 Feb 22	7.70000 +0.11	7.71	7.53	7.56	2,043,059
15 Feb 22	7.59000 +0.07	7.63	7.43	7.49	1,532,608
14 Feb 22	7.52000 -0.09	7.63	7.38	7.54	1,967,392
11 Feb 22	7.61000 +0.23	7.74	7.39	7.39	2,457,769
10 Feb 22	7.38000 +0.17	7.54	7.21	7.23	2,234,757
09 Feb 22	7.21000 +0.11	7.24	7.03	7.04	1,903,952
08 Feb 22	7.10000 -0.02	7.18	7.01	7.09	1,735,423
07 Feb 22	7.12000 +0.20	7.18	6.90	6.90	1,922,465
04 Feb 22	6.92000 +0.30	6.96	6.68	6.75	1,881,980
03 Feb 22	6.62000 -0.27	6.76	6.61	6.70	1,411,050
02 Feb 22	6.89000 +0.09	7.08	6.80	7.00	1,765,339
01 Feb 22	6.80000 +0.23	6.87	6.55	6.57	1,517,898
31 Jan 22	6.57000 -0.06	6.62	6.40	6.50	1,424,927
28 Jan 22	6.63000 +0.04	6.70	6.43	6.65	1,636,616
27 Jan 22	6.59000 +0.08	6.78	6.51	6.63	1,812,498
26 Jan 22	6.51000 -0.05	6.73	6.46	6.67	2,127,428
25 Jan 22	6.56000 +0.13	6.60	6.23	6.31	1,953,732
24 Jan 22	6.43000 -0.07	6.45	6.10	6.20	2,627,402
21 Jan 22	6.50000 -0.31	6.71	6.48	6.68	2,434,127
20 Jan 22	6.81000 -0.27	7.08	6.78	7.03	1,856,344
19 Jan 22	7.08000 -0.16	7.24	7.07	7.24	1,068,473
18 Jan 22	7.24000 -0.31	7.39	7.21	7.33	1,446,326
14 Jan 22	7.55000 -0.07	7.59	7.45	7.46	1,294,727
13 Jan 22	7.62000 -0.20	7.72	7.58	7.68	1,273,288
12 Jan 22	7.82000 +0.05	7.88	7.73	7.82	1,348,353
11 Jan 22	7.77000 +0.34	7.83	7.49	7.52	1,636,431
10 Jan 22	7.43000 -0.05	7.46	7.22	7.31	1,677,501
07 Jan 22	7.48000 +0.13	7.53	7.38	7.43	1,723,619
06 Jan 22	7.35000 +0.08	7.64	7.33	7.55	2,151,912
05 Jan 22	7.27000 -0.18	7.58	7.24	7.49	1,768,114
04 Jan 22	7.45000 -0.12	7.70	7.42	7.68	2,581,295
03 Jan 22	7.57000 +0.50	7.67	7.45	7.54	2,838,310
31 Dec 21	7.07000 +0.02	7.11	6.97	7.00	881,839
30 Dec 21	7.05000 +0.07	7.17	7.03	7.10	1,276,985
29 Dec 21	6.98000 -0.20	7.15	6.95	7.14	1,577,495
28 Dec 21	7.18000 +0.12	7.35	7.16	7.27	1,613,356
27 Dec 21	7.06000 -0.02	7.28	7.03	7.26	1,627,873
23 Dec 21	7.08000 -0.03	7.18	7.03	7.13	1,644,786
22 Dec 21	7.11000 +0.28	7.15	6.99	7.08	1,776,144
21 Dec 21	6.83000 +0.01	6.93	6.77	6.82	1,041,469
20 Dec 21	6.82000 +0.13	6.85	6.59	6.65	1,443,805
17 Dec 21	6.69000 -0.03	6.91	6.63	6.76	1,946,704
16 Dec 21	6.72000 +0.10	6.83	6.59	6.72	1,570,107
15 Dec 21	6.62000 +0.01	6.67	6.39	6.62	1,325,030
14 Dec 21	6.61000 -0.24	6.78	6.56	6.56	1,328,537
13 Dec 21	6.85000 -0.27	6.98	6.85	6.95	1,325,834
10 Dec 21	7.12000 +0.02	7.15	7.03	7.08	1,568,099
09 Dec 21	7.10000 -0.31	7.25	6.98	7.06	1,701,468
08 Dec 21	7.41000 +0.15	7.51	7.12	7.22	1,161,327
07 Dec 21	7.26000 +0.37	7.28	7.03	7.05	2,296,440
06 Dec 21	6.89000 +0.28	6.90	6.59	6.70	1,216,457
03 Dec 21	6.61000 -0.23	6.82	6.57	6.80	1,280,888
02 Dec 21	6.84000 +0.43	6.91	6.71	6.77	2,095,522
01 Dec 21	6.41000 -0.44	6.94	6.41	6.92	2,386,139
30 Nov 21	6.85000 +0.22	6.89	6.61	6.61	2,565,861
29 Nov 21	6.63000 -0.17	6.83	6.56	6.75	2,185,311
26 Nov 21	6.80000 -0.41	6.94	6.63	6.87	1,678,382
24 Nov 21	7.21000 +0.18	7.24	6.98	6.98	1,097,388
23 Nov 21	7.03000 -0.08	7.11	6.90	7.00	1,902,224
22 Nov 21	7.11000 -0.14	7.33	7.11	7.16	1,443,874
19 Nov 21	7.25000 -0.20	7.38	7.18	7.30	1,723,965
18 Nov 21	7.45000 -0.15	7.54	7.36	7.47	1,194,510
17 Nov 21	7.60000 -0.12	7.76	7.55	7.63	982,423
16 Nov 21	7.72000 -0.27	7.87	7.67	7.85	1,543,731
15 Nov 21	7.99000 -0.42	8.23	7.99	8.20	1,558,769
12 Nov 21	8.41000 -0.06	8.46	8.29	8.36	795,419
11 Nov 21	8.47000 +0.19	8.52	8.28	8.30	947,312
10 Nov 21	8.28000 -0.18	8.44	8.23	8.40	932,466
09 Nov 21	8.46000 -0.03	8.50	8.34	8.49	1,118,833
08 Nov 21	8.49000 -0.13	8.63	8.46	8.48	1,619,616
05 Nov 21	8.62000 -0.36	8.81	8.59	8.79	1,268,560
04 Nov 21	8.98000 -0.09	9.25	8.88	9.20	1,391,440
03 Nov 21	9.07000 +0.12	9.13	8.85	8.88	1,614,199
02 Nov 21	8.95000 -0.18	9.17	8.85	9.16	1,612,676
01 Nov 21	9.13000 +0.32	9.18	8.89	8.95	1,373,656
29 Oct 21	8.81000 -0.14	9.05	8.81	9.01	1,107,028
28 Oct 21	8.95000 -0.05	9.00	8.82	8.95	945,583
27 Oct 21	9.00000 -0.13	9.38	8.91	9.10	2,810,102
26 Oct 21	9.13000 -0.19	9.48	9.06	9.46	1,889,436
25 Oct 21	9.32000 +0.05	9.42	9.19	9.33	1,909,552
22 Oct 21	9.27000 +0.06	9.38	9.07	9.34	1,575,147
21 Oct 21	9.21000 -0.28	9.53	9.07	9.52	1,774,253
20 Oct 21	9.49000 -0.15	9.57	9.30	9.57	2,026,457
19 Oct 21	9.64000 +0.46	9.72	9.45	9.55	3,649,073
18 Oct 21	9.18000 +0.16	9.27	8.99	9.08	1,680,848
15 Oct 21	9.02000 +0.17	9.19	9.00	9.14	1,616,677
14 Oct 21	8.85000 +0.20	9.12	8.76	9.03	2,385,546
13 Oct 21	8.65000 -0.31	8.77	8.59	8.74	1,347,269
12 Oct 21	8.96000 -0.09	9.15	8.95	9.09	1,600,467
11 Oct 21	9.05000 +0.21	9.16	8.97	9.06	1,922,681
08 Oct 21	8.84000 -0.26	9.24	8.74	9.19	2,246,275
07 Oct 21	9.10000 -0.06	9.34	9.01	9.25	1,678,175
06 Oct 21	9.16000 -0.15	9.24	9.03	9.16	1,701,690
05 Oct 21	9.31000 +0.11	9.49	9.07	9.20	2,020,763
04 Oct 21	9.20000 -0.45	9.54	9.16	9.52	2,638,228
01 Oct 21	9.65000 +0.28	9.86	9.37	9.75	4,006,656
30 Sep 21	9.37000 +0.34	9.45	9.05	9.07	2,754,657
29 Sep 21	9.03000 +0.26	9.12	8.74	8.80	2,271,224
28 Sep 21	8.77000 -0.11	8.97	8.61	8.92	2,063,212
27 Sep 21	8.88000 +0.43	9.12	8.84	8.90	4,078,213
24 Sep 21	8.45000 +0.35	8.56	8.21	8.23	2,167,098
23 Sep 21	8.10000 -0.08	8.18	8.00	8.18	1,463,326
22 Sep 21	8.18000 +0.42	8.35	8.15	8.15	2,939,390
21 Sep 21	7.76000 +0.38	7.90	7.68	7.84	1,846,065
20 Sep 21	7.38000 -0.57	7.62	7.34	7.61	2,025,818
17 Sep 21	7.95000 +0.02	8.23	7.95	8.21	2,765,211
16 Sep 21	7.93000 +0.02	8.09	7.86	8.06	1,916,940
15 Sep 21	7.91000 +0.19	8.05	7.84	7.85	1,835,602
14 Sep 21	7.72000 -0.05	8.05	7.67	8.04	2,479,097
13 Sep 21	7.77000 -0.03	7.90	7.73	7.85	1,170,985
10 Sep 21	7.80000 -0.24	8.13	7.78	8.09	1,332,664
09 Sep 21	8.04000 +0.30	8.34	8.03	8.20	2,419,978
08 Sep 21	7.74000 -0.15	7.93	7.66	7.89	1,216,162
07 Sep 21	7.89000 +0.22	8.17	7.82	7.86	1,581,165
03 Sep 21	7.67000 -0.10	7.92	7.58	7.70	1,019,661
02 Sep 21	7.77000 +0.15	7.93	7.66	7.80	1,945,359
01 Sep 21	7.62000 +0.40	7.69	7.50	7.51	1,624,972
31 Aug 21	7.22000 -0.06	7.22	7.04	7.13	1,697,983
30 Aug 21	7.28000 -0.09	7.49	7.20	7.44	1,624,995
27 Aug 21	7.37000 -0.24	7.45	7.25	7.32	1,966,695
26 Aug 21	7.61000 +0.10	7.73	7.42	7.48	1,223,465
25 Aug 21	7.51000 -0.02	7.61	7.43	7.52	624,670
24 Aug 21	7.53000 +0.09	7.58	7.35	7.47	1,181,001
23 Aug 21	7.44000 +0.20	7.44	7.33	7.40	982,934
20 Aug 21	7.24000 -0.04	7.30	7.14	7.25	1,347,524
19 Aug 21	7.28000 -0.25	7.50	7.12	7.49	1,979,252
18 Aug 21	7.53000 +0.04	7.61	7.44	7.51	826,234
17 Aug 21	7.49000 +0.09	7.61	7.39	7.39	984,577
16 Aug 21	7.40000 +0.00	7.45	7.26	7.32	623,511
13 Aug 21	7.40000 -0.09	7.49	7.34	7.49	609,933
12 Aug 21	7.49000 -0.16	7.62	7.40	7.62	785,378
11 Aug 21	7.65000 +0.40	7.71	7.52	7.58	1,234,607
10 Aug 21	7.25000 +0.00	7.32	7.06	7.14	973,829
09 Aug 21	7.25000 -0.33	7.44	7.20	7.44	1,176,752
06 Aug 21	7.58000 +0.09	7.60	7.48	7.52	587,270
05 Aug 21	7.49000 -0.10	7.61	7.46	7.58	878,843
04 Aug 21	7.59000 -0.25	7.74	7.51	7.69	997,666
03 Aug 21	7.84000 -0.08	7.86	7.66	7.84	787,685
02 Aug 21	7.92000 -0.04	8.15	7.89	8.02	706,309
30 Jul 21	7.96000 -0.02	8.08	7.91	8.04	698,980
29 Jul 21	7.98000 +0.02	8.14	7.98	8.10	848,464
28 Jul 21	7.96000 +0.06	8.03	7.87	7.92	806,469
27 Jul 21	7.90000 -0.24	8.02	7.78	8.02	1,347,517
26 Jul 21	8.14000 +0.11	8.29	8.05	8.15	969,361
23 Jul 21	8.03000 -0.01	8.16	7.91	8.16	907,730
22 Jul 21	8.04000 -0.22	8.26	7.99	8.24	1,183,195
21 Jul 21	8.26000 +0.43	8.28	7.94	7.94	875,045
20 Jul 21	7.83000 +0.10	7.88	7.59	7.73	1,743,690
19 Jul 21	7.73000 -0.20	7.84	7.62	7.73	1,977,845
16 Jul 21	7.93000 -0.22	8.29	7.88	8.29	1,355,583
15 Jul 21	8.15000 -0.19	8.22	8.04	8.16	1,215,968
14 Jul 21	8.34000 +0.17	8.62	8.25	8.51	1,477,164
13 Jul 21	8.17000 -0.43	8.49	8.17	8.49	1,611,055
12 Jul 21	8.60000 -0.08	8.65	8.48	8.57	773,482
09 Jul 21	8.68000 +0.12	8.71	8.57	8.64	731,290
08 Jul 21	8.56000 -0.19	8.68	8.46	8.59	1,349,191
07 Jul 21	8.75000 -0.12	9.18	8.65	9.10	1,587,105
06 Jul 21	8.87000 -0.06	9.21	8.81	9.20	1,575,407
02 Jul 21	8.93000 +0.23	9.14	8.86	9.06	1,594,780
01 Jul 21	8.70000 -0.30	9.10	8.64	9.08	1,902,520
30 Jun 21	9.00000 +0.41	9.17	8.84	8.84	2,262,596
29 Jun 21	8.59000 -0.01	8.73	8.56	8.60	1,192,902
28 Jun 21	8.60000 -0.24	8.90	8.51	8.88	1,316,835
25 Jun 21	8.84000 +0.04	9.00	8.84	8.99	1,657,423
24 Jun 21	8.80000 +0.10	8.85	8.68	8.70	678,459
23 Jun 21	8.70000 +0.15	8.82	8.66	8.78	1,193,310
22 Jun 21	8.55000 +0.04	8.56	8.40	8.50	689,895
21 Jun 21	8.51000 +0.33	8.55	8.25	8.26	964,745
18 Jun 21	8.18000 -0.31	8.34	8.18	8.28	1,341,043
17 Jun 21	8.49000 -0.26	8.72	8.28	8.69	1,428,752
16 Jun 21	8.75000 +0.07	8.83	8.57	8.63	1,184,706
15 Jun 21	8.68000 -0.05	8.73	8.52	8.68	882,835
14 Jun 21	8.73000 -0.14	8.88	8.65	8.85	950,082
11 Jun 21	8.87000 +0.08	8.93	8.80	8.80	1,211,936
10 Jun 21	8.79000 +0.25	8.84	8.55	8.55	1,389,047
09 Jun 21	8.54000 -0.02	8.64	8.38	8.48	1,310,176
08 Jun 21	8.56000 -0.03	8.63	8.46	8.55	786,515
07 Jun 21	8.59000 +0.21	8.66	8.42	8.44	1,301,609
04 Jun 21	8.38000 -0.05	8.55	8.36	8.51	1,150,645
03 Jun 21	8.43000 -0.17	8.48	8.34	8.48	1,199,089
02 Jun 21	8.60000 -0.16	8.78	8.47	8.78	1,608,443
01 Jun 21	8.76000 +0.24	8.93	8.68	8.69	2,257,283
28 May 21	8.52000 +0.27	8.54	8.36	8.39	1,408,575
27 May 21	8.25000 -0.26	8.54	8.14	8.50	2,208,407
26 May 21	8.51000 -0.17	8.63	8.43	8.52	2,073,350
25 May 21	8.68000 -0.22	8.99	8.66	8.95	2,657,745
24 May 21	8.90000 +0.00	8.99	8.72	8.85	1,788,875
21 May 21	8.90000 +0.35	8.99	8.69	8.70	2,977,796
20 May 21	8.55000 +0.25	8.57	8.20	8.30	2,164,192
19 May 21	8.30000 +0.22	8.48	8.10	8.15	2,953,819
18 May 21	8.08000 +0.17	8.16	7.96	7.98	1,618,171
17 May 21	7.91000 +0.02	7.95	7.71	7.82	1,072,527
14 May 21	7.89000 +0.01	7.96	7.77	7.83	1,092,297
13 May 21	7.88000 +0.03	7.98	7.76	7.77	1,278,611
12 May 21	7.85000 -0.08	8.01	7.81	7.88	1,508,006
11 May 21	7.93000 -0.11	7.97	7.72	7.80	1,673,142
10 May 21	8.04000 +0.08	8.27	8.00	8.18	1,973,505
07 May 21	7.96000 +0.15	8.03	7.77	7.79	1,895,494
06 May 21	7.81000 -0.05	7.81	7.63	7.74	1,048,213
05 May 21	7.86000 +0.12	7.92	7.74	7.86	859,193
04 May 21	7.74000 -0.22	8.05	7.72	7.96	1,458,587
03 May 21	7.96000 +0.32	8.03	7.75	7.75	2,250,275
30 Apr 21	7.64000 -0.06	7.80	7.62	7.72	1,260,573
29 Apr 21	7.70000 +0.22	7.86	7.63	7.78	1,739,419
28 Apr 21	7.48000 +0.25	7.55	7.30	7.30	2,180,740
27 Apr 21	7.23000 -0.12	7.41	7.15	7.39	1,476,046
26 Apr 21	7.35000 -0.05	7.40	7.27	7.32	1,092,478
23 Apr 21	7.40000 +0.05	7.48	7.34	7.40	1,081,185
22 Apr 21	7.35000 -0.11	7.53	7.31	7.50	1,287,972
21 Apr 21	7.46000 +0.20	7.49	7.16	7.18	1,192,726
20 Apr 21	7.26000 -0.16	7.48	7.13	7.44	1,568,086
19 Apr 21	7.42000 +0.38	7.45	7.26	7.32	2,169,269
16 Apr 21	7.04000 +0.05	7.11	6.95	7.04	1,082,924
15 Apr 21	6.99000 +0.06	7.18	6.86	7.14	1,984,653
14 Apr 21	6.93000 +0.26	6.99	6.76	6.76	1,362,175
13 Apr 21	6.67000 -0.10	6.76	6.61	6.75	2,579,657
12 Apr 21	6.77000 -0.60	7.10	6.74	7.10	4,322,989
09 Apr 21	7.37000 -0.22	7.59	7.34	7.55	1,228,768
08 Apr 21	7.59000 -0.07	7.64	7.52	7.60	1,122,488
07 Apr 21	7.66000 +0.17	7.76	7.57	7.58	1,433,257
06 Apr 21	7.49000 +0.10	7.61	7.38	7.39	1,685,210
05 Apr 21	7.39000 +0.04	7.49	7.32	7.44	1,653,882
01 Apr 21	7.35000 +0.20	7.36	7.04	7.18	1,990,257
31 Mar 21	7.15000 +0.03	7.28	7.11	7.20	1,300,017
30 Mar 21	7.12000 -0.17	7.35	7.07	7.34	2,488,141
29 Mar 21	7.29000 -0.80	7.68	7.26	7.68	4,138,901
26 Mar 21	8.09000 +0.46	8.33	7.87	7.88	4,173,959
25 Mar 21	7.63000 +0.19	7.71	7.25	7.43	1,882,091
24 Mar 21	7.44000 +0.17	7.69	7.42	7.51	2,033,479
23 Mar 21	7.27000 -0.51	7.69	7.19	7.69	2,239,995
22 Mar 21	7.78000 -0.02	7.92	7.74	7.89	1,415,883
19 Mar 21	7.80000 +0.00	7.85	7.50	7.63	2,473,796
18 Mar 21	7.80000 +0.01	8.20	7.75	7.86	2,858,398
17 Mar 21	7.79000 +0.04	7.82	7.40	7.48	1,853,613
16 Mar 21	7.75000 -0.29	7.90	7.74	7.90	2,013,178
15 Mar 21	8.04000 +0.35	8.14	7.76	7.77	3,264,178
12 Mar 21	7.69000 -0.06	7.75	7.56	7.64	1,723,035
11 Mar 21	7.75000 +0.33	7.75	7.53	7.58	2,619,821
10 Mar 21	7.42000 +0.38	7.47	7.05	7.11	2,442,192
09 Mar 21	7.04000 -0.04	7.25	7.00	7.06	1,647,756
08 Mar 21	7.08000 +0.00	7.11	6.94	7.01	1,885,311
05 Mar 21	7.08000 -0.02	7.10	6.77	6.95	2,507,199
04 Mar 21	7.10000 -0.26	7.35	6.95	7.27	2,840,003
03 Mar 21	7.36000 +0.23	7.46	7.11	7.12	2,264,909
02 Mar 21	7.13000 +0.16	7.20	7.08	7.09	1,283,499
01 Mar 21	6.97000 +0.20	7.03	6.89	6.94	1,296,360
26 Feb 21	6.77000 -0.32	6.99	6.75	6.95	1,837,275
25 Feb 21	7.09000 +0.11	7.25	7.04	7.06	1,907,855
24 Feb 21	6.98000 +0.03	7.17	6.93	6.95	2,028,799
23 Feb 21	6.95000 -0.19	7.17	6.87	7.13	2,322,590
22 Feb 21	7.14000 -0.24	7.34	7.03	7.23	2,276,816
19 Feb 21	7.38000 +0.17	7.48	7.22	7.32	2,721,732
18 Feb 21	7.21000 -0.33	7.40	7.16	7.38	2,330,450
17 Feb 21	7.54000 -0.07	7.70	7.43	7.58	2,626,759
16 Feb 21	7.61000 +0.48	7.76	7.44	7.62	5,396,228
12 Feb 21	7.13000 +0.37	7.14	6.72	6.75	3,495,383
11 Feb 21	6.76000 -0.12	6.89	6.68	6.80	1,765,394
10 Feb 21	6.88000 +0.24	6.89	6.66	6.68	2,639,706
09 Feb 21	6.64000 -0.03	6.74	6.55	6.69	2,633,281
08 Feb 21	6.67000 +0.18	6.74	6.51	6.59	2,328,767
05 Feb 21	6.49000 +0.29	6.55	6.40	6.49	2,755,334
04 Feb 21	6.20000 -0.02	6.32	6.13	6.24	1,592,507
03 Feb 21	6.22000 +0.17	6.32	6.05	6.06	2,547,930
02 Feb 21	6.05000 +0.07	6.11	5.94	6.03	1,244,777
01 Feb 21	5.98000 +0.08	6.02	5.90	5.96	1,374,823
29 Jan 21	5.90000 +0.09	6.20	5.72	5.80	2,997,866
28 Jan 21	5.81000 -0.10	5.89	5.77	5.84	2,493,332
27 Jan 21	5.91000 -0.14	6.04	5.84	5.90	2,348,185
26 Jan 21	6.05000 -0.01	6.14	5.99	6.04	2,017,443
25 Jan 21	6.06000 -0.12	6.06	5.86	6.00	2,977,041
22 Jan 21	6.18000 +0.00	6.19	6.03	6.09	1,330,082
21 Jan 21	6.18000 +0.01	6.22	6.08	6.18	1,486,589
20 Jan 21	6.17000 -0.03	6.30	6.13	6.27	1,762,821
19 Jan 21	6.20000 -0.09	6.32	6.15	6.29	2,862,875
15 Jan 21	6.29000 -0.30	6.41	6.22	6.39	2,108,391
14 Jan 21	6.59000 +0.09	6.65	6.44	6.45	1,681,244
13 Jan 21	6.50000 -0.11	6.62	6.42	6.60	1,460,291
12 Jan 21	6.61000 +0.24	6.71	6.44	6.46	2,003,204
11 Jan 21	6.37000 -0.23	6.45	6.33	6.41	1,736,297
08 Jan 21	6.60000 +0.20	6.70	6.52	6.63	1,983,234
07 Jan 21	6.40000 +0.06	6.48	6.36	6.40	1,472,800
06 Jan 21	6.34000 -0.18	6.53	6.31	6.48	2,160,517
05 Jan 21	6.52000 +0.12	6.62	6.39	6.52	2,400,697
04 Jan 21	6.40000 +0.18	6.56	6.32	6.48	2,221,363
31 Dec 20	6.22000 +0.04	6.26	6.10	6.18	2,000,047
30 Dec 20	6.18000 -0.05	6.38	6.13	6.29	1,865,860
29 Dec 20	6.23000 -0.04	6.34	6.18	6.34	1,303,845
28 Dec 20	6.27000 -0.16	6.39	6.25	6.37	1,237,236
24 Dec 20	6.43000 +0.07	6.43	6.26	6.31	641,389
23 Dec 20	6.36000 +0.20	6.40	6.22	6.22	1,358,923
22 Dec 20	6.16000 -0.15	6.36	6.09	6.35	1,999,310
21 Dec 20	6.31000 -0.15	6.35	6.17	6.26	2,096,525
18 Dec 20	6.46000 -0.20	6.68	6.40	6.65	2,302,267
17 Dec 20	6.66000 -0.06	6.80	6.56	6.79	1,954,950
16 Dec 20	6.72000 +0.04	6.88	6.72	6.83	1,877,739
15 Dec 20	6.68000 +0.00	6.75	6.61	6.70	2,032,242
14 Dec 20	6.68000 -0.06	6.90	6.65	6.88	1,559,171
11 Dec 20	6.74000 -0.11	6.98	6.70	6.96	1,886,399
10 Dec 20	6.85000 +0.37	6.85	6.60	6.61	2,140,001
09 Dec 20	6.48000 -0.05	6.67	6.42	6.65	1,806,446
08 Dec 20	6.53000 -0.08	6.66	6.53	6.62	1,759,324
07 Dec 20	6.61000 -0.02	6.71	6.51	6.69	2,783,502
04 Dec 20	6.63000 +0.46	6.77	6.47	6.47	4,112,998
03 Dec 20	6.17000 +0.06	6.25	6.13	6.21	2,430,244
02 Dec 20	6.11000 -0.03	6.19	6.04	6.13	2,708,429
01 Dec 20	6.14000 -0.11	6.40	6.02	6.40	2,743,496
30 Nov 20	6.25000 -0.36	6.53	6.23	6.50	3,490,070
27 Nov 20	6.61000 -0.15	6.78	6.55	6.64	2,504,383
25 Nov 20	6.76000 -0.64	6.85	6.66	6.79	5,750,991
24 Nov 20	7.40000 +0.15	7.44	7.23	7.34	2,693,380
23 Nov 20	7.25000 +0.31	7.30	6.95	7.00	2,064,973
20 Nov 20	6.94000 +0.08	7.00	6.76	6.85	1,586,608
19 Nov 20	6.86000 +0.21	6.88	6.61	6.68	1,304,660
18 Nov 20	6.65000 +0.00	6.88	6.65	6.75	1,560,963
17 Nov 20	6.65000 -0.12	6.70	6.55	6.66	1,282,436
16 Nov 20	6.77000 +0.47	6.83	6.50	6.55	2,563,289
13 Nov 20	6.30000 +0.12	6.36	6.25	6.30	1,252,065
12 Nov 20	6.18000 -0.33	6.45	6.16	6.41	1,725,770
11 Nov 20	6.51000 -0.04	6.66	6.48	6.56	1,602,826
10 Nov 20	6.55000 +0.33	6.62	6.32	6.41	2,922,504
09 Nov 20	6.22000 +0.59	6.34	6.14	6.16	3,242,774
06 Nov 20	5.63000 -0.10	5.82	5.61	5.68	1,205,775
05 Nov 20	5.73000 +0.14	5.76	5.59	5.62	1,468,090
04 Nov 20	5.59000 -0.05	5.71	5.46	5.60	1,578,221
03 Nov 20	5.64000 +0.04	5.71	5.52	5.71	1,378,759
02 Nov 20	5.60000 +0.19	5.72	5.49	5.53	1,742,187
30 Oct 20	5.41000 -0.32	5.69	5.28	5.69	2,425,823
29 Oct 20	5.73000 +0.08	5.74	5.35	5.55	2,401,374
28 Oct 20	5.65000 -0.39	5.79	5.55	5.75	3,101,310
27 Oct 20	6.04000 -0.06	6.18	6.00	6.13	1,055,316
26 Oct 20	6.10000 -0.09	6.15	5.98	6.14	2,232,538
23 Oct 20	6.19000 -0.26	6.35	6.16	6.35	2,605,535
22 Oct 20	6.45000 +0.14	6.53	6.27	6.30	1,254,381
21 Oct 20	6.31000 -0.22	6.40	6.20	6.33	2,322,614
20 Oct 20	6.53000 -0.07	6.64	6.44	6.62	1,421,192
19 Oct 20	6.60000 -0.07	6.82	6.57	6.73	1,382,455
16 Oct 20	6.67000 -0.11	6.75	6.65	6.75	1,056,859
15 Oct 20	6.78000 +0.00	6.84	6.58	6.66	1,680,666
14 Oct 20	6.78000 +0.11	6.97	6.73	6.76	1,609,218
13 Oct 20	6.67000 -0.12	6.81	6.58	6.80	1,501,698
12 Oct 20	6.79000 +0.03	6.80	6.62	6.79	1,360,828
09 Oct 20	6.76000 -0.10	6.97	6.74	6.95	1,106,377
08 Oct 20	6.86000 +0.23	6.90	6.67	6.70	1,355,061
07 Oct 20	6.63000 -0.05	6.68	6.47	6.58	1,861,390
06 Oct 20	6.68000 -0.10	6.88	6.67	6.80	1,147,715
05 Oct 20	6.78000 +0.26	6.85	6.62	6.68	1,555,166
02 Oct 20	6.52000 +0.01	6.59	6.39	6.48	1,833,609
01 Oct 20	6.51000 +0.01	6.61	6.43	6.57	1,716,315
30 Sep 20	6.50000 +0.16	6.70	6.35	6.35	2,117,949
29 Sep 20	6.34000 -0.03	6.53	6.21	6.37	2,771,638
28 Sep 20	6.37000 -0.06	6.52	6.29	6.50	2,093,834
25 Sep 20	6.43000 +0.10	6.60	6.37	6.43	1,807,002
24 Sep 20	6.33000 +0.10	6.48	6.12	6.25	2,197,075
23 Sep 20	6.23000 -0.42	6.63	6.22	6.60	3,107,297
22 Sep 20	6.65000 +0.02	6.75	6.63	6.71	2,161,964
21 Sep 20	6.63000 -0.55	6.97	6.60	6.96	3,320,654
18 Sep 20	7.18000 -0.16	7.37	7.12	7.32	2,185,922
17 Sep 20	7.34000 -0.07	7.50	7.26	7.34	1,388,475
16 Sep 20	7.41000 +0.00	7.62	7.32	7.39	1,875,892
15 Sep 20	7.41000 -0.37	7.78	7.40	7.78	2,085,197
14 Sep 20	7.78000 +0.29	7.84	7.54	7.55	3,408,271
11 Sep 20	7.49000 +0.14	7.74	7.41	7.43	3,522,969
10 Sep 20	7.35000 -0.49	7.38	7.20	7.27	3,397,155
09 Sep 20	7.84000 +0.10	7.95	7.70	7.89	3,869,755
08 Sep 20	7.74000 +0.12	7.86	7.34	7.48	4,216,434
04 Sep 20	7.62000 +0.25	7.64	7.20	7.37	3,197,114
03 Sep 20	7.37000 -0.13	7.41	7.18	7.39	2,676,273
02 Sep 20	7.50000 -0.28	7.73	7.37	7.72	3,236,640
01 Sep 20	7.78000 -0.18	7.96	7.70	7.95	2,342,973
31 Aug 20	7.96000 +0.13	8.04	7.90	7.95	2,466,949
28 Aug 20	7.83000 +0.06	7.90	7.69	7.85	2,873,942
27 Aug 20	7.77000 -0.50	8.22	7.77	8.18	4,722,223
26 Aug 20	8.27000 -0.10	8.47	8.19	8.44	2,232,845
25 Aug 20	8.37000 +0.02	8.50	8.29	8.42	1,476,395
24 Aug 20	8.35000 +0.00	8.41	8.11	8.30	1,967,702
21 Aug 20	8.35000 -0.02	8.42	8.20	8.25	1,255,749
20 Aug 20	8.37000 +0.01	8.45	8.19	8.26	1,290,965
19 Aug 20	8.36000 -0.18	8.48	8.29	8.45	1,441,096
18 Aug 20	8.54000 -0.14	8.67	8.46	8.60	1,123,650
17 Aug 20	8.68000 +0.05	8.70	8.54	8.66	1,148,131
14 Aug 20	8.63000 +0.17	8.70	8.19	8.33	1,875,395
13 Aug 20	8.46000 -0.19	8.62	8.40	8.54	1,322,046
12 Aug 20	8.65000 +0.23	8.69	8.42	8.49	1,654,528
11 Aug 20	8.42000 +0.22	8.62	8.34	8.39	2,376,435
10 Aug 20	8.20000 +0.00	8.28	8.16	8.25	1,315,727
07 Aug 20	8.20000 +0.04	8.24	7.97	8.08	1,408,531
06 Aug 20	8.16000 -0.12	8.42	8.14	8.29	1,943,759
05 Aug 20	8.28000 +0.12	8.33	8.17	8.25	1,415,360
04 Aug 20	8.16000 +0.23	8.17	7.90	8.00	1,815,442
03 Aug 20	7.93000 -0.07	8.05	7.89	7.99	1,598,121
31 Jul 20	8.00000 -0.04	8.07	7.78	8.04	1,560,451
30 Jul 20	8.04000 -0.27	8.11	7.83	8.11	1,669,955
29 Jul 20	8.31000 +0.39	8.32	8.03	8.06	2,007,939
28 Jul 20	7.92000 +0.14	7.94	7.69	7.77	1,889,493
27 Jul 20	7.78000 +0.10	7.80	7.64	7.70	1,412,396
24 Jul 20	7.68000 +0.00	7.71	7.53	7.67	1,165,021
23 Jul 20	7.68000 +0.13	7.68	7.45	7.50	1,387,688
22 Jul 20	7.55000 +0.06	7.57	7.40	7.46	1,591,725
21 Jul 20	7.49000 -0.15	7.70	7.47	7.66	1,874,795
20 Jul 20	7.64000 -0.01	7.74	7.61	7.70	1,283,501
17 Jul 20	7.65000 +0.04	7.84	7.63	7.67	1,693,418
16 Jul 20	7.61000 -0.15	7.79	7.47	7.75	2,142,962
15 Jul 20	7.76000 +0.20	7.79	7.58	7.65	2,035,086
14 Jul 20	7.56000 +0.17	7.56	7.30	7.37	1,456,967
13 Jul 20	7.39000 -0.16	7.65	7.36	7.60	4,003,620
10 Jul 20	7.55000 +0.32	7.57	7.27	7.29	2,875,804
09 Jul 20	7.23000 -0.17	7.51	7.16	7.46	2,395,249
08 Jul 20	7.40000 +0.30	7.53	7.16	7.19	2,794,850
07 Jul 20	7.10000 -0.33	7.50	7.09	7.50	2,739,660
06 Jul 20	7.43000 +0.46	7.47	7.15	7.18	3,712,638
02 Jul 20	6.97000 -0.46	7.40	6.96	7.38	3,492,995
01 Jul 20	7.43000 +0.45	7.49	6.97	7.01	3,422,465
30 Jun 20	6.98000 -0.13	7.06	6.82	6.98	3,246,955
29 Jun 20	7.11000 +0.11	7.25	7.01	7.05	2,701,944
26 Jun 20	7.00000 -0.37	7.28	6.92	7.25	17,133,540
25 Jun 20	7.37000 -0.12	7.59	7.25	7.37	3,279,407
24 Jun 20	7.49000 -0.02	7.55	7.30	7.43	2,847,053
23 Jun 20	7.51000 +0.13	7.65	7.41	7.45	2,733,913
22 Jun 20	7.38000 -0.22	7.53	7.26	7.53	3,332,734
19 Jun 20	7.60000 -0.27	7.87	7.55	7.83	2,924,205
18 Jun 20	7.87000 +0.25	8.00	7.62	7.63	2,320,575
17 Jun 20	7.62000 -0.30	7.90	7.60	7.87	2,658,586
16 Jun 20	7.92000 -0.16	8.32	7.84	8.31	3,113,060
15 Jun 20	8.08000 +0.13	8.21	7.63	7.70	3,055,848
12 Jun 20	7.95000 +0.44	8.11	7.81	7.99	3,551,875
11 Jun 20	7.51000 -0.73	8.00	7.50	7.90	5,094,061
10 Jun 20	8.24000 -0.56	8.61	8.23	8.54	3,791,585
09 Jun 20	8.80000 -0.19	9.04	8.61	8.80	4,300,933
08 Jun 20	8.99000 +0.83	8.99	8.40	8.41	7,193,669
05 Jun 20	8.16000 +0.21	8.30	8.08	8.16	5,056,544
04 Jun 20	7.95000 -0.04	7.96	7.66	7.92	4,671,628
03 Jun 20	7.99000 -1.09	8.38	7.91	8.16	7,779,266
02 Jun 20	9.08000 -0.16	9.11	8.55	9.03	10,172,886
01 Jun 20	9.24000 +0.11	9.42	9.08	9.42	5,643,862
29 May 20	9.13000 +0.04	9.14	8.81	8.84	4,176,613
28 May 20	9.09000 +0.00	9.22	8.89	9.18	5,167,987
27 May 20	9.09000 +0.55	9.11	8.60	8.77	5,071,602
26 May 20	8.54000 +0.47	8.60	8.19	8.25	4,385,067
22 May 20	8.07000 -0.05	8.09	7.80	8.00	4,642,185
21 May 20	8.12000 +0.19	8.17	7.94	8.08	3,529,298
20 May 20	7.93000 +0.07	8.24	7.72	8.01	6,927,636
19 May 20	7.86000 +0.25	8.14	7.75	8.11	5,307,079
18 May 20	7.61000 +0.06	7.82	7.41	7.81	4,888,012
15 May 20	7.55000 +0.32	7.64	7.26	7.34	3,240,252
14 May 20	7.23000 -0.39	7.53	7.17	7.48	4,248,875
13 May 20	7.62000 +0.25	7.74	7.27	7.48	4,519,017
12 May 20	7.37000 -0.34	7.79	7.37	7.73	4,144,073
11 May 20	7.71000 -0.36	8.00	7.51	8.00	5,487,308
08 May 20	8.07000 +0.21	8.17	7.86	8.02	3,864,307
07 May 20	7.86000 +0.43	7.90	7.41	7.67	6,628,895
06 May 20	7.43000 -0.71	8.24	7.40	8.21	8,061,523
05 May 20	8.14000 -0.93	8.80	8.10	8.80	8,459,921
04 May 20	9.07000 +0.02	9.14	8.82	8.95	4,921,205
01 May 20	9.05000 -0.31	9.50	8.90	9.27	3,542,230
30 Apr 20	9.36000 +0.09	9.68	8.95	9.20	4,241,589
29 Apr 20	9.27000 -1.20	10.01	9.10	9.97	8,695,654
28 Apr 20	10.47000 -0.31	11.33	10.05	11.08	8,524,634
27 Apr 20	10.78000 +0.18	11.95	10.47	11.14	14,784,498
24 Apr 20	10.60000 -0.03	10.73	10.35	10.58	3,111,582
23 Apr 20	10.63000 -0.32	11.12	9.81	11.06	6,578,781
22 Apr 20	10.95000 +0.27	11.04	10.47	10.94	5,484,104
21 Apr 20	10.68000 -0.14	11.55	10.42	11.20	13,465,707
20 Apr 20	10.82000 +1.22	11.09	9.80	10.10	13,279,871
17 Apr 20	9.60000 +0.27	9.72	9.43	9.53	3,415,253
16 Apr 20	9.33000 +0.54	9.41	8.80	8.91	3,460,402
15 Apr 20	8.79000 -0.01	9.15	8.53	8.66	4,500,985
14 Apr 20	8.80000 +0.00	8.89	8.40	8.44	4,137,900
13 Apr 20	8.80000 +0.02	9.99	8.75	9.22	5,095,242
09 Apr 20	8.78000 +0.79	9.07	7.46	8.11	7,161,745
08 Apr 20	7.99000 -0.13	8.50	7.85	8.35	3,526,197
07 Apr 20	8.12000 -0.28	8.32	7.85	8.06	3,637,230
06 Apr 20	8.40000 +0.51	8.48	8.00	8.38	2,700,593
03 Apr 20	7.89000 -0.53	8.28	7.31	7.58	7,261,417
02 Apr 20	8.42000 -1.59	9.46	7.00	9.17	11,237,130
01 Apr 20	10.01000 +0.40	10.64	9.53	9.64	4,473,578
31 Mar 20	9.61000 -0.93	10.12	9.47	9.97	5,401,299
30 Mar 20	10.54000 +1.15	10.89	9.73	9.75	9,784,541
27 Mar 20	9.39000 +0.72	9.78	8.20	8.23	5,704,922
26 Mar 20	8.67000 +0.95	8.81	7.86	7.98	3,535,122
25 Mar 20	7.72000 +0.20	8.21	7.49	7.67	3,513,705
24 Mar 20	7.52000 +0.81	7.53	6.88	7.31	3,986,113
23 Mar 20	6.71000 +0.33	6.95	6.24	6.57	2,460,026
20 Mar 20	6.38000 -0.57	6.98	6.24	6.78	3,538,876
19 Mar 20	6.95000 +0.54	7.10	6.09	6.33	2,786,366
18 Mar 20	6.41000 -1.05	7.09	6.20	6.57	3,596,631
17 Mar 20	7.46000 -0.31	8.13	7.38	8.13	2,504,413
16 Mar 20	7.77000 -1.58	8.58	7.47	8.00	3,438,042
13 Mar 20	9.35000 +0.38	9.49	8.57	9.17	4,087,330
12 Mar 20	8.97000 -0.21	9.10	7.89	7.98	4,309,169
11 Mar 20	9.18000 -0.47	9.98	8.86	9.66	6,019,260
10 Mar 20	9.65000 +2.09	9.98	8.29	8.31	6,786,541
09 Mar 20	7.56000 +0.52	7.98	7.27	7.33	4,654,531
06 Mar 20	7.04000 +0.34	7.09	6.67	6.70	2,191,487
05 Mar 20	6.70000 -0.94	7.20	6.65	7.13	1,908,945
04 Mar 20	7.64000 -0.15	7.78	7.43	7.73	1,303,022
03 Mar 20	7.79000 -0.40	8.44	7.60	8.18	1,843,074
02 Mar 20	8.19000 +0.00	8.22	7.73	7.99	1,792,322
28 Feb 20	8.19000 +0.57	8.40	7.43	7.45	3,033,828
27 Feb 20	7.62000 +0.30	7.92	6.82	6.97	3,897,530
26 Feb 20	7.32000 +0.16	7.51	7.21	7.35	2,787,995
25 Feb 20	7.16000 -0.25	7.49	7.11	7.45	1,183,279
24 Feb 20	7.41000 -0.72	7.53	7.31	7.46	1,651,953
21 Feb 20	8.13000 -0.05	8.18	7.98	8.10	973,599
20 Feb 20	8.18000 -0.22	8.41	8.07	8.37	1,189,961
19 Feb 20	8.40000 +0.22	8.44	8.20	8.27	1,174,875
18 Feb 20	8.18000 +0.00	8.24	8.06	8.16	812,324
14 Feb 20	8.18000 -0.02	8.31	8.10	8.24	642,946
13 Feb 20	8.20000 -0.15	8.37	8.18	8.26	1,071,231
12 Feb 20	8.35000 +0.02	8.65	8.30	8.43	1,786,972
11 Feb 20	8.33000 +0.28	8.54	8.30	8.30	1,937,133
10 Feb 20	8.05000 +0.25	8.17	7.85	7.85	1,526,129
07 Feb 20	7.80000 -0.31	7.97	7.68	7.74	2,354,183
06 Feb 20	8.11000 -0.67	8.55	8.06	8.54	1,783,494
05 Feb 20	8.78000 +0.18	9.00	8.65	8.75	1,985,351
04 Feb 20	8.60000 +0.01	8.80	8.48	8.76	2,399,438
03 Feb 20	8.59000 -0.17	8.78	8.53	8.63	1,883,856
31 Jan 20	8.76000 -0.72	9.32	8.69	9.32	3,575,127
30 Jan 20	9.48000 -0.62	9.77	9.15	9.74	3,183,922
29 Jan 20	10.10000 -0.15	10.32	10.10	10.27	1,681,256
28 Jan 20	10.25000 -0.24	10.42	10.23	10.29	2,069,411
27 Jan 20	10.49000 -0.32	10.58	9.96	10.12	2,607,513
24 Jan 20	10.81000 -0.47	11.01	10.53	10.94	2,721,935
23 Jan 20	11.28000 -0.72	11.47	10.92	11.21	3,337,844
22 Jan 20	12.00000 +0.10	12.11	11.73	11.89	1,110,946
21 Jan 20	11.90000 -0.48	12.20	11.89	12.20	1,100,454
17 Jan 20	12.38000 +0.34	12.54	12.11	12.11	1,574,534
16 Jan 20	12.04000 +0.11	12.24	11.63	11.84	1,603,305
15 Jan 20	11.93000 -0.47	12.23	11.68	12.20	3,360,578
14 Jan 20	12.40000 -0.35	12.69	12.37	12.64	2,150,125
13 Jan 20	12.75000 +0.20	12.81	12.33	12.67	1,879,041
10 Jan 20	12.55000 -0.59	13.05	12.54	13.05	1,490,684
09 Jan 20	13.14000 +0.42	13.24	12.83	12.92	1,525,207
08 Jan 20	12.72000 -0.25	13.24	12.57	13.00	1,845,634
07 Jan 20	12.97000 +0.08	13.02	12.73	12.80	877,333
06 Jan 20	12.89000 -0.29	13.01	12.68	12.96	1,291,148
03 Jan 20	13.18000 +0.24	13.33	13.00	13.15	1,455,257
02 Jan 20	12.94000 +0.08	12.99	12.85	12.85	864,774
31 Dec 19	12.86000 +0.14	12.95	12.60	12.64	747,106
30 Dec 19	12.72000 +0.32	12.82	12.46	12.49	1,203,206
27 Dec 19	12.40000 -0.25	12.65	12.36	12.65	733,939
26 Dec 19	12.65000 +0.18	12.79	12.52	12.60	663,695
24 Dec 19	12.47000 +0.04	12.48	12.36	12.43	414,130
23 Dec 19	12.43000 +0.42	12.48	12.20	12.20	1,429,503
20 Dec 19	12.01000 -0.10	12.34	11.95	12.22	1,387,355
19 Dec 19	12.11000 +0.46	12.19	11.71	11.71	2,111,650
18 Dec 19	11.65000 +0.34	11.72	11.30	11.34	1,356,294
17 Dec 19	11.31000 -0.11	11.52	11.23	11.52	966,521
16 Dec 19	11.42000 +0.11	11.52	11.38	11.42	1,284,477
13 Dec 19	11.31000 +0.20	11.39	11.07	11.13	791,019
12 Dec 19	11.11000 -0.16	11.35	11.03	11.17	843,031
11 Dec 19	11.27000 -0.22	11.36	11.18	11.36	914,643
10 Dec 19	11.49000 -0.01	11.58	11.38	11.49	920,027
09 Dec 19	11.50000 +0.31	11.53	11.31	11.32	994,951
06 Dec 19	11.19000 +0.47	11.20	10.94	10.94	764,331
05 Dec 19	10.72000 -0.17	10.76	10.61	10.69	1,575,496
04 Dec 19	10.89000 +0.19	11.04	10.74	10.76	789,667
03 Dec 19	10.70000 -0.10	10.75	10.36	10.62	1,677,798
02 Dec 19	10.80000 -0.43	11.12	10.68	11.08	1,689,721
29 Nov 19	11.23000 +0.12	11.26	10.89	11.06	1,201,514
27 Nov 19	11.11000 -0.15	11.35	10.82	11.31	2,306,778
26 Nov 19	11.26000 -0.15	11.47	11.16	11.34	1,953,333
25 Nov 19	11.41000 +0.33	11.45	10.97	11.04	1,572,120
22 Nov 19	11.08000 +0.06	11.32	11.04	11.26	985,757
21 Nov 19	11.02000 +0.14	11.04	10.72	10.97	1,181,092
20 Nov 19	10.88000 +0.46	11.14	10.61	10.61	1,715,559
19 Nov 19	10.42000 -0.02	10.54	10.29	10.46	1,044,783
18 Nov 19	10.44000 -0.11	10.65	10.18	10.56	1,375,028
15 Nov 19	10.55000 +0.50	10.60	10.26	10.27	1,592,531
14 Nov 19	10.05000 +0.12	10.26	10.00	10.02	927,950
13 Nov 19	9.93000 +0.05	10.15	9.90	10.00	990,989
12 Nov 19	9.88000 +0.40	10.00	9.59	9.61	749,224
11 Nov 19	9.48000 -0.18	9.54	9.36	9.42	393,100
08 Nov 19	9.66000 +0.16	9.79	9.50	9.54	626,137
07 Nov 19	9.50000 -0.05	9.77	9.39	9.71	782,337
06 Nov 19	9.55000 -0.34	9.90	9.49	9.90	1,023,348
05 Nov 19	9.89000 -0.46	10.45	9.85	10.37	1,204,926
04 Nov 19	10.35000 -0.20	10.75	10.31	10.52	910,476
01 Nov 19	10.55000 +0.13	10.59	10.44	10.48	586,194
31 Oct 19	10.42000 -0.21	10.60	10.33	10.57	738,281
30 Oct 19	10.63000 +0.07	10.72	10.51	10.62	913,033
29 Oct 19	10.56000 +0.21	10.65	10.26	10.39	1,529,477
28 Oct 19	10.35000 +0.04	10.60	10.29	10.37	995,670
25 Oct 19	10.31000 -0.18	10.55	10.28	10.40	1,005,406
24 Oct 19	10.49000 -0.28	11.00	9.82	10.98	2,389,790
23 Oct 19	10.77000 +0.26	10.99	10.47	10.52	1,372,154
22 Oct 19	10.51000 -0.04	10.72	10.49	10.69	779,675
21 Oct 19	10.55000 -0.13	10.81	10.31	10.80	1,239,938
18 Oct 19	10.68000 -0.16	10.86	10.67	10.86	1,522,487
17 Oct 19	10.84000 +0.27	10.97	10.48	10.63	1,942,858
16 Oct 19	10.57000 -0.19	10.94	10.45	10.49	1,405,767
15 Oct 19	10.76000 -0.95	11.17	10.38	11.07	5,424,398
14 Oct 19	11.71000 +0.28	11.80	11.38	11.50	2,125,837
11 Oct 19	11.43000 +0.24	11.90	11.37	11.80	4,134,680
10 Oct 19	11.19000 -0.01	11.37	10.51	10.57	4,453,870
09 Oct 19	11.20000 -0.11	11.91	10.85	11.71	3,558,185
08 Oct 19	11.31000 +0.21	11.53	10.78	10.88	2,546,127
07 Oct 19	11.10000 +0.82	11.13	10.62	10.76	3,199,395
04 Oct 19	10.28000 +0.83	10.31	9.65	9.75	3,753,931
03 Oct 19	9.45000 +0.06	9.45	9.18	9.39	718,088
02 Oct 19	9.39000 -0.02	9.45	9.16	9.38	1,118,254
01 Oct 19	9.41000 +0.31	9.59	9.39	9.45	1,712,569
30 Sep 19	9.10000 -0.02	9.15	9.03	9.11	1,129,713
27 Sep 19	9.12000 -0.12	9.35	9.10	9.22	960,097
26 Sep 19	9.24000 +0.32	9.41	9.23	9.39	1,344,328
25 Sep 19	8.92000 +0.18	8.96	8.56	8.60	827,128
24 Sep 19	8.74000 -0.25	9.05	8.71	9.05	657,871
23 Sep 19	8.99000 -0.02	9.07	8.94	9.04	655,677
20 Sep 19	9.01000 +0.20	9.16	8.90	9.02	1,030,025
19 Sep 19	8.81000 -0.04	9.16	8.78	9.09	653,049
18 Sep 19	8.85000 +0.07	9.05	8.78	8.97	796,067
17 Sep 19	8.78000 -0.23	8.90	8.62	8.90	731,595
16 Sep 19	9.01000 -0.18	9.50	8.71	9.38	1,411,830
13 Sep 19	9.19000 +0.47	9.57	9.06	9.10	2,072,766
12 Sep 19	8.72000 -0.01	8.79	8.52	8.60	472,169
11 Sep 19	8.73000 -0.12	8.95	8.68	8.95	473,769
10 Sep 19	8.85000 -0.20	9.05	8.81	8.88	712,404
09 Sep 19	9.05000 +0.55	9.06	8.83	8.94	931,166
06 Sep 19	8.50000 +0.36	8.70	8.47	8.67	963,308
05 Sep 19	8.14000 -0.05	8.30	8.11	8.24	531,828
04 Sep 19	8.19000 +0.05	8.25	8.15	8.24	472,140
03 Sep 19	8.14000 -0.37	8.32	8.09	8.19	1,080,703
30 Aug 19	8.51000 -0.18	8.72	8.44	8.60	524,145
29 Aug 19	8.69000 +0.19	8.70	8.51	8.61	550,895
28 Aug 19	8.50000 +0.50	8.53	8.25	8.33	758,357
27 Aug 19	8.00000 -0.19	8.37	7.80	8.27	740,422
26 Aug 19	8.19000 +0.27	8.29	8.05	8.22	623,187
23 Aug 19	7.92000 +0.08	8.18	7.92	8.05	526,807
22 Aug 19	7.84000 -0.16	8.02	7.79	7.99	382,877
21 Aug 19	8.00000 +0.15	8.05	7.92	8.00	433,818
20 Aug 19	7.85000 +0.15	8.04	7.77	8.04	988,739
19 Aug 19	7.70000 +0.69	7.91	7.41	7.41	1,495,409
16 Aug 19	7.01000 +0.57	7.04	6.73	6.79	650,855
15 Aug 19	6.44000 -0.06	6.48	6.33	6.40	233,072
14 Aug 19	6.50000 -0.68	6.77	6.46	6.74	721,001
13 Aug 19	7.18000 +0.27	7.21	6.90	6.93	373,944
12 Aug 19	6.91000 -0.26	7.05	6.86	7.05	437,989
09 Aug 19	7.17000 -0.02	7.26	7.06	7.24	574,851
08 Aug 19	7.19000 +0.20	7.38	7.15	7.34	702,585
07 Aug 19	6.99000 -0.07	7.19	6.86	7.16	482,129
06 Aug 19	7.06000 +0.30	7.20	6.98	7.20	362,332
05 Aug 19	6.76000 -0.51	6.93	6.63	6.92	542,078
02 Aug 19	7.27000 -0.06	7.46	7.18	7.36	321,289
01 Aug 19	7.33000 -0.04	7.65	7.29	7.51	585,042
31 Jul 19	7.37000 -0.11	7.63	7.34	7.43	499,171
30 Jul 19	7.48000 -0.14	7.54	7.40	7.54	533,832
29 Jul 19	7.62000 -0.43	7.98	7.59	7.98	532,325
26 Jul 19	8.05000 +0.00	8.15	8.04	8.04	235,442
25 Jul 19	8.05000 -0.08	8.23	8.03	8.23	432,199
24 Jul 19	8.13000 +0.11	8.15	7.86	7.86	482,776
23 Jul 19	8.02000 +0.09	8.06	7.87	8.00	436,745
22 Jul 19	7.93000 +0.15	8.08	7.89	7.98	460,300
19 Jul 19	7.78000 +0.05	7.90	7.73	7.80	508,589
18 Jul 19	7.73000 -0.37	7.91	7.56	7.86	709,491
17 Jul 19	8.10000 -0.22	8.17	8.06	8.15	609,549
16 Jul 19	8.32000 +0.36	8.39	7.99	8.01	720,854
15 Jul 19	7.96000 -0.08	8.18	7.91	8.18	345,285
12 Jul 19	8.04000 -0.07	8.14	8.01	8.10	566,507
11 Jul 19	8.11000 -0.06	8.23	8.04	8.18	486,605
10 Jul 19	8.17000 +0.13	8.24	8.14	8.18	643,618
09 Jul 19	8.04000 -0.50	8.29	8.00	8.27	1,411,104
08 Jul 19	8.54000 +0.51	8.68	7.97	8.02	2,011,613
05 Jul 19	8.03000 +0.10	8.05	7.83	7.85	1,181,567
03 Jul 19	7.93000 -0.07	8.03	7.89	8.02	430,596
02 Jul 19	8.00000 -0.11	8.18	7.95	8.14	898,415
01 Jul 19	8.11000 +0.11	8.27	7.99	8.24	1,350,784
28 Jun 19	8.00000 -0.14	8.21	7.96	8.03	10,824,291
27 Jun 19	8.14000 +0.32	8.29	8.03	8.10	1,224,046
26 Jun 19	7.82000 -0.05	8.05	7.76	7.93	876,662
25 Jun 19	7.87000 -0.15	8.03	7.84	8.03	902,934
24 Jun 19	8.02000 -0.33	8.42	7.96	8.39	1,138,528
21 Jun 19	8.35000 +0.32	8.52	8.24	8.24	1,443,016
20 Jun 19	8.03000 +0.29	8.23	7.99	8.14	1,245,636
19 Jun 19	7.74000 +0.05	7.76	7.56	7.66	442,720
18 Jun 19	7.69000 +0.08	7.88	7.64	7.67	513,426
17 Jun 19	7.61000 +0.01	7.68	7.49	7.54	811,556
14 Jun 19	7.60000 -0.39	7.75	7.57	7.75	663,721
13 Jun 19	7.99000 +0.77	8.16	7.71	7.77	1,350,879
12 Jun 19	7.22000 -0.53	7.47	7.21	7.47	968,707
11 Jun 19	7.75000 +0.08	7.83	7.62	7.83	514,501
10 Jun 19	7.67000 -0.14	7.84	7.64	7.82	613,851
07 Jun 19	7.81000 +0.04	7.93	7.77	7.89	553,865
06 Jun 19	7.77000 -0.27	7.96	7.65	7.94	499,910
05 Jun 19	8.04000 +0.22	8.06	7.84	7.94	679,092
04 Jun 19	7.82000 +0.07	7.97	7.74	7.93	748,383
03 Jun 19	7.75000 -0.09	7.90	7.70	7.80	456,242
31 May 19	7.84000 -0.04	7.94	7.60	7.62	638,285
30 May 19	7.88000 -0.17	8.03	7.82	8.03	559,081
29 May 19	8.05000 -0.35	8.11	7.84	8.10	1,188,266
28 May 19	8.40000 -0.15	8.57	8.38	8.54	610,046
24 May 19	8.55000 +0.10	8.72	8.51	8.68	1,076,094
23 May 19	8.45000 -0.30	8.64	8.24	8.62	796,890
22 May 19	8.75000 -0.34	9.11	8.69	8.98	678,572
21 May 19	9.09000 -0.23	9.35	9.05	9.21	727,562
20 May 19	9.32000 +0.31	9.54	9.02	9.03	1,189,716
17 May 19	9.01000 -0.25	9.27	8.95	9.20	655,032
16 May 19	9.26000 +0.27	9.32	8.86	9.02	1,485,992
15 May 19	8.99000 +0.52	9.12	8.50	8.53	1,618,801
14 May 19	8.47000 +0.87	8.48	7.90	7.91	1,225,460
13 May 19	7.60000 -0.30	7.85	7.58	7.76	548,236
10 May 19	7.90000 -0.02	8.03	7.87	7.97	371,182
09 May 19	7.92000 +0.01	7.99	7.75	7.96	355,456
08 May 19	7.91000 +0.09	8.06	7.90	7.97	356,087
07 May 19	7.82000 -0.15	7.94	7.74	7.90	278,320
06 May 19	7.97000 -0.27	8.03	7.94	7.99	460,935
03 May 19	8.24000 +0.25	8.25	8.00	8.00	452,265
02 May 19	7.99000 -0.07	8.11	7.93	7.96	305,981
01 May 19	8.06000 -0.13	8.25	8.04	8.23	265,590
30 Apr 19	8.19000 -0.03	8.30	8.17	8.24	482,116
29 Apr 19	8.22000 +0.18	8.28	7.90	7.90	482,067
26 Apr 19	8.04000 -0.05	8.06	7.84	7.91	338,696
25 Apr 19	8.09000 +0.03	8.10	7.95	8.09	311,807
24 Apr 19	8.06000 +0.04	8.23	8.05	8.23	387,505
23 Apr 19	8.02000 -0.12	8.19	8.00	8.14	350,715
22 Apr 19	8.14000 +0.38	8.24	7.75	7.77	597,751
18 Apr 19	7.76000 -0.05	7.85	7.71	7.80	236,480
17 Apr 19	7.81000 +0.00	7.94	7.75	7.89	319,511
16 Apr 19	7.81000 +0.02	7.88	7.73	7.79	344,201
15 Apr 19	7.79000 -0.12	7.83	7.77	7.83	294,151
12 Apr 19	7.91000 -0.02	8.00	7.83	7.87	427,860
11 Apr 19	7.93000 -0.07	8.05	7.63	7.70	590,401
10 Apr 19	8.00000 +0.47	8.03	7.70	7.71	832,501
09 Apr 19	7.53000 -0.25	7.70	7.49	7.65	674,693
08 Apr 19	7.78000 +0.91	7.79	7.50	7.52	2,279,859
05 Apr 19	6.87000 +0.03	7.05	6.85	6.96	779,910
04 Apr 19	6.84000 +0.06	6.87	6.76	6.79	193,549
03 Apr 19	6.78000 +0.01	6.90	6.74	6.84	199,022
02 Apr 19	6.77000 -0.04	6.78	6.63	6.70	264,756
01 Apr 19	6.81000 +0.35	6.82	6.61	6.64	429,149
29 Mar 19	6.46000 +0.15	6.47	6.31	6.45	514,283
28 Mar 19	6.31000 -0.27	6.47	6.27	6.39	481,542
27 Mar 19	6.58000 -0.04	6.61	6.45	6.52	267,447
26 Mar 19	6.62000 +0.05	6.68	6.54	6.63	423,049
25 Mar 19	6.57000 -0.29	6.75	6.53	6.74	359,028
22 Mar 19	6.86000 -0.13	6.99	6.73	6.98	689,721
21 Mar 19	6.99000 +0.27	7.02	6.83	6.84	503,671
20 Mar 19	6.72000 +0.01	6.78	6.58	6.72	465,228
19 Mar 19	6.71000 -0.05	6.81	6.69	6.80	337,853
18 Mar 19	6.76000 +0.26	6.77	6.55	6.56	362,645
15 Mar 19	6.50000 +0.16	6.61	6.34	6.40	795,014
14 Mar 19	6.34000 -0.19	6.51	6.33	6.45	308,195
13 Mar 19	6.53000 +0.06	6.56	6.42	6.44	395,216
12 Mar 19	6.47000 +0.27	6.50	6.36	6.36	324,714
11 Mar 19	6.20000 -0.13	6.28	6.17	6.25	368,086
08 Mar 19	6.33000 -0.01	6.36	6.17	6.21	324,583
07 Mar 19	6.34000 -0.22	6.47	6.33	6.41	379,901
06 Mar 19	6.56000 -0.19	6.75	6.50	6.75	358,934
05 Mar 19	6.75000 +0.09	6.77	6.64	6.68	374,363
04 Mar 19	6.66000 +0.09	6.72	6.60	6.69	383,990
01 Mar 19	6.57000 +0.15	6.67	6.43	6.62	321,779
28 Feb 19	6.42000 +0.12	6.54	6.33	6.42	643,890
27 Feb 19	6.30000 +0.34	6.34	6.13	6.20	717,004
26 Feb 19	5.96000 +0.14	6.06	5.88	6.03	616,010
25 Feb 19	5.82000 -0.24	6.05	5.82	6.01	617,525
22 Feb 19	6.06000 +0.32	6.09	5.89	5.95	458,612
21 Feb 19	5.74000 +0.02	5.79	5.69	5.71	170,844
20 Feb 19	5.72000 -0.15	5.83	5.71	5.78	196,459
19 Feb 19	5.87000 +0.02	5.89	5.75	5.85	233,269
15 Feb 19	5.85000 +0.16	5.91	5.77	5.77	444,651
14 Feb 19	5.69000 +0.20	5.76	5.55	5.58	937,093
13 Feb 19	5.49000 +0.00	5.51	5.41	5.41	234,528
12 Feb 19	5.49000 +0.46	5.59	5.37	5.50	604,911
11 Feb 19	5.03000 +0.13	5.04	4.82	4.84	422,960
08 Feb 19	4.90000 -0.12	5.01	4.88	4.99	308,466
07 Feb 19	5.02000 -0.22	5.13	4.96	5.07	393,167
06 Feb 19	5.24000 -0.09	5.30	5.19	5.24	208,649
05 Feb 19	5.33000 +0.24	5.40	5.19	5.19	575,068
04 Feb 19	5.09000 +0.02	5.12	5.01	5.01	251,599
01 Feb 19	5.07000 -0.08	5.11	5.00	5.08	395,675
31 Jan 19	5.15000 -0.19	5.22	5.11	5.22	472,100
30 Jan 19	5.34000 +0.13	5.39	5.21	5.26	253,174
29 Jan 19	5.21000 +0.00	5.25	5.12	5.18	322,568
28 Jan 19	5.21000 -0.25	5.32	5.16	5.30	504,050
25 Jan 19	5.46000 -0.13	5.60	5.40	5.58	416,823
24 Jan 19	5.59000 -0.06	5.77	5.58	5.65	458,335
23 Jan 19	5.65000 +0.01	5.71	5.61	5.63	285,967
22 Jan 19	5.64000 -0.16	5.76	5.63	5.69	252,531
18 Jan 19	5.80000 +0.19	5.81	5.66	5.66	497,656
17 Jan 19	5.61000 +0.04	5.67	5.57	5.60	311,211
16 Jan 19	5.57000 -0.09	5.67	5.52	5.64	237,737
15 Jan 19	5.66000 +0.18	5.84	5.62	5.79	384,409
14 Jan 19	5.48000 -0.13	5.55	5.44	5.48	375,309
11 Jan 19	5.61000 -0.20	5.65	5.55	5.64	467,962
10 Jan 19	5.81000 -0.43	5.96	5.77	5.96	579,579
09 Jan 19	6.24000 +0.10	6.44	6.17	6.36	435,552
08 Jan 19	6.14000 +0.12	6.17	5.94	5.97	444,567
07 Jan 19	6.02000 +0.07	6.06	5.81	5.85	323,986
04 Jan 19	5.95000 +0.26	6.00	5.74	5.76	314,175
03 Jan 19	5.69000 +0.05	5.84	5.63	5.69	283,617
02 Jan 19	5.64000 +0.11	5.71	5.43	5.46	307,827
31 Dec 18	5.53000 -0.03	5.62	5.49	5.60	241,473
28 Dec 18	5.56000 -0.12	5.74	5.48	5.74	381,467
27 Dec 18	5.68000 -0.17	5.69	5.44	5.66	393,042
26 Dec 18	5.85000 +0.28	5.87	5.50	5.60	418,164
24 Dec 18	5.57000 +0.02	5.65	5.49	5.50	188,008
21 Dec 18	5.55000 +0.04	5.69	5.49	5.49	567,033
20 Dec 18	5.51000 -0.34	5.70	5.50	5.59	615,181
19 Dec 18	5.85000 -0.09	6.06	5.78	5.93	428,339
18 Dec 18	5.94000 -0.16	6.06	5.94	6.01	527,886
17 Dec 18	6.10000 -0.62	6.42	6.06	6.36	802,925
14 Dec 18	6.72000 -0.04	6.78	6.48	6.53	926,422
13 Dec 18	6.76000 -0.02	6.80	6.65	6.65	332,882
12 Dec 18	6.78000 +0.38	6.88	6.67	6.68	354,693
11 Dec 18	6.40000 -0.24	6.49	6.33	6.37	620,500
10 Dec 18	6.64000 -0.27	6.71	6.54	6.60	520,909
07 Dec 18	6.91000 +0.06	7.09	6.88	6.95	422,276
06 Dec 18	6.85000 -0.07	6.86	6.54	6.74	590,443
04 Dec 18	6.92000 -0.27	7.29	6.90	7.26	463,670
03 Dec 18	7.19000 -0.07	7.37	7.13	7.35	471,539
30 Nov 18	7.26000 -0.86	7.48	7.22	7.31	786,847
29 Nov 18	8.12000 +0.69	8.33	7.78	7.83	1,597,070
28 Nov 18	7.43000 +0.25	7.45	7.15	7.21	755,334
27 Nov 18	7.18000 +0.81	7.33	6.97	6.97	1,467,161
26 Nov 18	6.37000 +0.00	6.47	6.23	6.44	643,187
23 Nov 18	6.37000 +0.00	6.44	6.25	6.26	226,557
21 Nov 18	6.37000 +0.41	6.49	6.30	6.30	418,890
20 Nov 18	5.96000 -0.60	6.23	5.93	6.22	659,867
19 Nov 18	6.56000 +0.13	6.58	6.33	6.50	457,952
16 Nov 18	6.43000 +0.20	6.47	6.17	6.42	751,309
15 Nov 18	6.23000 +0.30	6.30	6.16	6.20	356,766
14 Nov 18	5.93000 -0.10	6.01	5.88	5.95	372,576
13 Nov 18	6.03000 -0.09	6.20	6.01	6.14	405,103
12 Nov 18	6.12000 -0.60	6.36	6.12	6.36	595,155
09 Nov 18	6.72000 -0.07	6.75	6.56	6.67	333,705
08 Nov 18	6.79000 -0.33	6.89	6.77	6.88	395,653
07 Nov 18	7.12000 -0.18	7.21	7.07	7.19	443,516
06 Nov 18	7.30000 -0.10	7.32	7.07	7.17	406,991
05 Nov 18	7.40000 +0.06	7.49	7.35	7.48	438,039
02 Nov 18	7.34000 +0.02	7.38	7.24	7.33	339,698
01 Nov 18	7.32000 +0.17	7.40	7.23	7.29	439,274
31 Oct 18	7.15000 +0.01	7.29	7.12	7.20	360,546
30 Oct 18	7.14000 -0.11	7.22	7.02	7.10	439,442
29 Oct 18	7.25000 +0.12	7.42	7.13	7.24	662,466
26 Oct 18	7.13000 +0.47	7.18	6.71	6.77	1,468,070
25 Oct 18	6.66000 +0.42	6.73	6.42	6.46	648,448
24 Oct 18	6.24000 +0.04	6.54	6.23	6.48	444,431
23 Oct 18	6.20000 -0.26	6.34	6.15	6.34	266,310
22 Oct 18	6.46000 -0.16	6.63	6.40	6.61	365,795
19 Oct 18	6.62000 +0.16	6.65	6.53	6.56	316,311
18 Oct 18	6.46000 -0.28	6.65	6.43	6.59	394,635
17 Oct 18	6.74000 +0.02	6.80	6.63	6.80	343,171
16 Oct 18	6.72000 +0.15	6.72	6.62	6.67	375,926
15 Oct 18	6.57000 +0.15	6.58	6.46	6.52	328,733
12 Oct 18	6.42000 +0.32	6.52	6.26	6.39	585,241
11 Oct 18	6.10000 -0.25	6.38	6.06	6.34	510,186
10 Oct 18	6.35000 -0.30	6.75	6.33	6.73	560,897
09 Oct 18	6.65000 +0.30	6.70	6.51	6.52	563,301
08 Oct 18	6.35000 -0.14	6.37	6.25	6.33	257,280
05 Oct 18	6.49000 +0.08	6.51	6.39	6.42	322,604
04 Oct 18	6.41000 -0.07	6.57	6.28	6.55	586,627
03 Oct 18	6.48000 +0.31	6.49	6.31	6.31	606,454
02 Oct 18	6.17000 +0.07	6.27	6.15	6.18	698,706
01 Oct 18	6.10000 +0.29	6.14	6.00	6.02	759,891
28 Sep 18	5.81000 +0.11	5.82	5.75	5.77	241,839
27 Sep 18	5.70000 +0.09	5.78	5.60	5.61	222,498
26 Sep 18	5.61000 +0.02	5.68	5.61	5.66	151,695
25 Sep 18	5.59000 -0.06	5.65	5.56	5.58	182,028
24 Sep 18	5.65000 +0.19	5.65	5.50	5.52	344,450
21 Sep 18	5.46000 +0.11	5.49	5.40	5.43	687,481
20 Sep 18	5.35000 +0.00	5.36	5.30	5.36	167,574
19 Sep 18	5.35000 +0.14	5.39	5.24	5.24	343,142
18 Sep 18	5.21000 +0.07	5.25	5.16	5.17	160,966
17 Sep 18	5.14000 -0.09	5.23	5.12	5.12	184,517
14 Sep 18	5.23000 +0.09	5.26	5.17	5.19	170,660
13 Sep 18	5.14000 -0.08	5.25	5.13	5.23	105,397
12 Sep 18	5.22000 -0.01	5.26	5.20	5.24	143,889
11 Sep 18	5.23000 +0.06	5.25	5.10	5.14	205,563
10 Sep 18	5.17000 +0.06	5.19	5.11	5.15	140,597
07 Sep 18	5.11000 -0.07	5.17	5.08	5.10	222,313
06 Sep 18	5.18000 -0.04	5.25	5.18	5.18	265,597
05 Sep 18	5.22000 -0.04	5.25	5.16	5.25	217,852
04 Sep 18	5.26000 -0.18	5.37	5.22	5.34	272,964
31 Aug 18	5.44000 -0.10	5.57	5.41	5.55	278,888
30 Aug 18	5.54000 +0.03	5.55	5.47	5.51	275,981
29 Aug 18	5.51000 +0.03	5.55	5.42	5.43	253,148
28 Aug 18	5.48000 +0.02	5.51	5.46	5.46	215,133
27 Aug 18	5.46000 +0.17	5.47	5.39	5.40	288,280
24 Aug 18	5.29000 -0.07	5.42	5.25	5.37	315,359
23 Aug 18	5.36000 -0.05	5.55	5.33	5.48	922,126
22 Aug 18	5.41000 +0.23	5.42	5.29	5.41	474,148
21 Aug 18	5.18000 +0.20	5.25	5.13	5.23	549,415
20 Aug 18	4.98000 -0.14	5.04	4.89	5.03	514,560
17 Aug 18	5.12000 +0.52	5.16	4.91	4.91	1,612,474
16 Aug 18	4.60000 +0.14	4.78	4.55	4.72	376,337
15 Aug 18	4.46000 -0.23	4.58	4.46	4.55	485,096
14 Aug 18	4.69000 -0.17	4.77	4.69	4.77	520,350
13 Aug 18	4.86000 -0.11	4.92	4.75	4.92	480,013
10 Aug 18	4.97000 -0.12	5.02	4.88	4.92	394,616
09 Aug 18	5.09000 +0.00	5.14	5.05	5.09	232,473
08 Aug 18	5.09000 +0.05	5.10	5.02	5.05	210,612
07 Aug 18	5.04000 -0.03	5.11	5.02	5.10	246,173
06 Aug 18	5.07000 -0.01	5.12	5.02	5.06	170,159
03 Aug 18	5.08000 -0.08	5.18	5.02	5.13	313,475
02 Aug 18	5.16000 +0.09	5.19	5.05	5.06	285,973
01 Aug 18	5.07000 -0.04	5.10	5.00	5.08	216,641
31 Jul 18	5.11000 +0.03	5.18	5.05	5.13	378,423
30 Jul 18	5.08000 -0.15	5.23	5.04	5.19	337,013
27 Jul 18	5.23000 -0.10	5.28	5.21	5.26	291,822
26 Jul 18	5.33000 +0.08	5.36	5.26	5.29	359,702
25 Jul 18	5.25000 -0.13	5.29	5.09	5.14	719,308
24 Jul 18	5.38000 -0.08	5.42	5.35	5.39	488,703
23 Jul 18	5.46000 +0.12	5.54	5.44	5.46	407,918
20 Jul 18	5.34000 -0.08	5.46	5.34	5.45	394,030
19 Jul 18	5.42000 +0.13	5.51	5.38	5.40	543,725
18 Jul 18	5.29000 +0.11	5.29	5.18	5.22	255,116
17 Jul 18	5.18000 +0.07	5.28	5.12	5.17	379,043
16 Jul 18	5.11000 -0.15	5.25	5.03	5.23	344,240
13 Jul 18	5.26000 -0.09	5.37	5.25	5.31	310,289
12 Jul 18	5.35000 -0.13	5.50	5.31	5.49	334,220
11 Jul 18	5.48000 -0.34	5.67	5.48	5.60	504,919
10 Jul 18	5.82000 +0.21	5.93	5.74	5.75	524,927
09 Jul 18	5.61000 +0.09	5.66	5.53	5.60	621,917
06 Jul 18	5.52000 -0.10	5.64	5.51	5.60	573,533
05 Jul 18	5.62000 +0.00	5.79	5.57	5.76	537,029
03 Jul 18	5.62000 -0.09	5.73	5.52	5.73	426,205
02 Jul 18	5.71000 -0.13	5.81	5.63	5.81	418,668
29 Jun 18	5.84000 -0.03	5.87	5.78	5.85	602,348
28 Jun 18	5.87000 -0.17	6.03	5.85	6.03	378,357
27 Jun 18	6.04000 +0.00	6.26	6.01	6.11	647,140
26 Jun 18	6.04000 -0.17	6.11	5.84	5.98	763,173
25 Jun 18	6.21000 -0.15	6.23	6.05	6.17	618,980
22 Jun 18	6.36000 +0.40	6.38	6.08	6.10	1,575,031
21 Jun 18	5.96000 -0.02	6.05	5.94	6.04	698,093
20 Jun 18	5.98000 -0.07	6.07	5.93	6.06	706,997
19 Jun 18	6.05000 +0.06	6.08	5.82	5.83	955,637
18 Jun 18	5.99000 +0.51	6.02	5.68	5.71	1,767,166
15 Jun 18	5.48000 -0.18	5.55	5.43	5.50	855,732
14 Jun 18	5.66000 -0.04	5.72	5.61	5.70	433,722
13 Jun 18	5.70000 +0.14	5.70	5.57	5.61	386,954
12 Jun 18	5.56000 -0.08	5.68	5.48	5.64	543,240
11 Jun 18	5.64000 +0.05	5.65	5.54	5.59	307,529
08 Jun 18	5.59000 -0.08	5.73	5.53	5.69	553,865
07 Jun 18	5.67000 -0.07	5.81	5.65	5.78	400,154
06 Jun 18	5.74000 +0.12	5.86	5.66	5.66	621,712
05 Jun 18	5.62000 -0.01	5.63	5.55	5.59	475,088
04 Jun 18	5.63000 -0.07	5.70	5.57	5.67	427,149
01 Jun 18	5.70000 -0.04	5.76	5.59	5.73	573,040
31 May 18	5.74000 +0.50	5.95	5.70	5.75	1,590,997
30 May 18	5.24000 +0.23	5.24	5.11	5.12	730,317
29 May 18	5.01000 +0.25	5.08	4.91	5.00	751,552
25 May 18	4.76000 +0.00	4.81	4.66	4.74	296,677
24 May 18	4.76000 -0.06	4.85	4.75	4.82	215,730
23 May 18	4.82000 +0.03	4.83	4.74	4.76	230,073
22 May 18	4.79000 +0.00	4.83	4.75	4.76	272,788
21 May 18	4.79000 +0.07	4.82	4.71	4.75	221,254
18 May 18	4.72000 +0.02	4.76	4.67	4.69	226,911
17 May 18	4.70000 +0.06	4.74	4.64	4.64	212,076
16 May 18	4.64000 -0.03	4.69	4.61	4.66	182,397
15 May 18	4.67000 -0.07	4.72	4.60	4.69	204,450
14 May 18	4.74000 +0.09	4.75	4.65	4.67	198,717
11 May 18	4.65000 +0.01	4.72	4.63	4.67	139,522
10 May 18	4.64000 +0.00	4.67	4.60	4.63	179,666
09 May 18	4.64000 +0.14	4.67	4.57	4.58	308,809
08 May 18	4.50000 +0.14	4.58	4.43	4.53	562,421
07 May 18	4.36000 +0.11	4.40	4.26	4.29	330,053
04 May 18	4.25000 -0.03	4.33	4.24	4.28	216,537
03 May 18	4.28000 -0.03	4.35	4.25	4.32	272,287
02 May 18	4.31000 -0.03	4.36	4.28	4.31	347,260
01 May 18	4.34000 +0.01	4.35	4.30	4.33	200,341
30 Apr 18	4.33000 -0.15	4.39	4.30	4.38	446,303
27 Apr 18	4.48000 -0.08	4.53	4.47	4.50	251,379
26 Apr 18	4.56000 -0.01	4.60	4.51	4.53	238,842
25 Apr 18	4.57000 -0.22	4.61	4.49	4.61	398,013
24 Apr 18	4.79000 -0.07	4.89	4.75	4.83	267,022
23 Apr 18	4.86000 -0.03	4.88	4.81	4.83	116,327
20 Apr 18	4.89000 +0.01	4.93	4.84	4.85	281,287
19 Apr 18	4.88000 +0.04	4.90	4.79	4.82	363,177
18 Apr 18	4.84000 +0.04	4.89	4.74	4.76	386,599
17 Apr 18	4.80000 -0.06	4.83	4.74	4.77	239,115
16 Apr 18	4.86000 +0.08	4.89	4.68	4.71	269,102
13 Apr 18	4.78000 -0.04	4.80	4.69	4.73	318,242
12 Apr 18	4.82000 +0.17	4.83	4.67	4.69	494,851
11 Apr 18	4.65000 +0.15	4.70	4.46	4.46	323,945
10 Apr 18	4.50000 +0.19	4.50	4.35	4.39	204,522
09 Apr 18	4.31000 +0.02	4.35	4.30	4.35	315,114
06 Apr 18	4.29000 -0.23	4.48	4.29	4.43	464,377
05 Apr 18	4.52000 +0.05	4.56	4.44	4.49	283,208
04 Apr 18	4.47000 -0.01	4.49	4.38	4.41	328,723
03 Apr 18	4.48000 +0.08	4.50	4.40	4.44	336,975
02 Apr 18	4.40000 -0.03	4.49	4.35	4.42	485,396
29 Mar 18	4.43000 +0.04	4.53	4.38	4.44	478,671
28 Mar 18	4.39000 -0.20	4.63	4.39	4.60	606,499
27 Mar 18	4.59000 +0.00	4.68	4.56	4.61	463,748
26 Mar 18	4.59000 +0.14	4.60	4.48	4.53	367,586
23 Mar 18	4.45000 -0.04	4.57	4.45	4.54	252,223
22 Mar 18	4.49000 -0.08	4.54	4.43	4.50	443,513
21 Mar 18	4.57000 +0.14	4.59	4.42	4.42	677,491
20 Mar 18	4.43000 +0.04	4.47	4.32	4.40	582,132
19 Mar 18	4.39000 -0.05	4.40	4.34	4.40	277,041
16 Mar 18	4.44000 -0.06	4.46	4.36	4.40	840,754
15 Mar 18	4.50000 +0.02	4.50	4.30	4.38	463,737
14 Mar 18	4.48000 -0.04	4.51	4.40	4.49	398,324
13 Mar 18	4.52000 +0.13	4.61	4.47	4.49	508,581
12 Mar 18	4.39000 +0.03	4.42	4.33	4.35	213,070
09 Mar 18	4.36000 +0.05	4.42	4.32	4.36	295,839
08 Mar 18	4.31000 -0.17	4.42	4.30	4.41	371,105
07 Mar 18	4.48000 +0.04	4.55	4.39	4.41	786,022
06 Mar 18	4.44000 +0.40	4.51	4.36	4.40	1,463,042
05 Mar 18	4.04000 +0.01	4.09	3.97	3.97	559,644
02 Mar 18	4.03000 +0.16	4.05	3.84	3.85	888,957
01 Mar 18	3.87000 +0.00	3.93	3.80	3.87	777,034
28 Feb 18	3.87000 -0.16	4.05	3.87	4.04	1,120,277
27 Feb 18	4.03000 -0.13	4.23	3.99	4.21	1,045,648
26 Feb 18	4.16000 -0.14	4.29	4.12	4.28	469,756
23 Feb 18	4.30000 +0.17	4.33	4.18	4.18	750,827
22 Feb 18	4.13000 +0.06	4.23	4.04	4.04	650,422
21 Feb 18	4.07000 +0.01	4.11	4.04	4.07	327,665
20 Feb 18	4.06000 +0.07	4.08	3.98	4.02	540,921
16 Feb 18	3.99000 -0.02	4.06	3.94	4.03	432,844
15 Feb 18	4.01000 -0.07	4.07	4.00	4.07	464,959
14 Feb 18	4.08000 +0.07	4.09	3.94	3.95	459,625
13 Feb 18	4.01000 -0.05	4.04	3.98	4.04	687,019
12 Feb 18	4.06000 +0.11	4.12	4.00	4.06	497,935
09 Feb 18	3.95000 -0.03	4.03	3.79	3.97	1,075,837
08 Feb 18	3.98000 -0.09	4.17	3.97	4.12	794,942
07 Feb 18	4.07000 -0.07	4.16	4.05	4.10	414,111
06 Feb 18	4.14000 +0.01	4.17	4.00	4.01	999,848
05 Feb 18	4.13000 -0.24	4.33	4.11	4.33	925,393
02 Feb 18	4.37000 -0.23	4.56	4.36	4.56	948,212
01 Feb 18	4.60000 +0.00	4.69	4.54	4.64	653,960
31 Jan 18	4.60000 -0.04	4.69	4.50	4.66	676,445
30 Jan 18	4.64000 -0.20	4.76	4.61	4.76	609,275
29 Jan 18	4.84000 -0.03	4.96	4.75	4.93	1,180,835
26 Jan 18	4.87000 -0.04	4.96	4.87	4.96	485,172
25 Jan 18	4.91000 +0.01	4.97	4.88	4.96	603,528
24 Jan 18	4.90000 -0.07	4.99	4.89	4.97	415,549
23 Jan 18	4.97000 +0.04	4.98	4.91	4.95	317,483
22 Jan 18	4.93000 -0.03	4.98	4.91	4.98	362,197
19 Jan 18	4.96000 -0.01	4.98	4.94	4.95	349,013
18 Jan 18	4.97000 -0.08	5.08	4.95	5.07	394,895
17 Jan 18	5.05000 -0.04	5.14	4.98	5.13	733,912
16 Jan 18	5.09000 +0.03	5.24	5.07	5.17	985,869
12 Jan 18	5.06000 +0.16	5.08	4.95	5.01	799,380
11 Jan 18	4.90000 +0.09	4.93	4.85	4.87	514,198
10 Jan 18	4.81000 +0.01	4.86	4.76	4.84	481,922
09 Jan 18	4.80000 -0.07	4.93	4.76	4.92	650,221
08 Jan 18	4.87000 -0.17	5.05	4.85	5.05	594,325
05 Jan 18	5.04000 -0.08	5.16	4.99	5.15	694,613
04 Jan 18	5.12000 +0.30	5.20	5.06	5.16	1,632,311
03 Jan 18	4.82000 +0.14	4.85	4.75	4.77	873,366
02 Jan 18	4.68000 +0.09	4.92	4.63	4.92	1,410,504
29 Dec 17	4.59000 -0.06	4.67	4.59	4.66	595,209
28 Dec 17	4.65000 +0.00	4.70	4.61	4.68	764,280
27 Dec 17	4.65000 +0.03	4.68	4.60	4.66	571,880
26 Dec 17	4.62000 +0.01	4.68	4.60	4.60	425,598
22 Dec 17	4.61000 -0.02	4.67	4.60	4.65	472,230
21 Dec 17	4.63000 +0.07	4.68	4.47	4.63	934,106
20 Dec 17	4.56000 -0.04	4.65	4.54	4.64	625,488
19 Dec 17	4.60000 -0.05	4.71	4.58	4.71	770,395
18 Dec 17	4.65000 -0.06	4.78	4.63	4.71	810,767
15 Dec 17	4.71000 +0.06	4.79	4.68	4.74	941,887
14 Dec 17	4.65000 -0.13	4.90	4.63	4.84	1,593,644
13 Dec 17	4.78000 -0.13	4.96	4.75	4.90	1,070,456
12 Dec 17	4.91000 -0.06	5.01	4.88	4.93	705,634
11 Dec 17	4.97000 +0.17	5.01	4.80	4.98	743,966
08 Dec 17	4.80000 -0.03	4.87	4.79	4.83	336,205
07 Dec 17	4.83000 -0.03	4.91	4.80	4.89	477,145
06 Dec 17	4.86000 -0.17	5.04	4.85	5.04	628,385
05 Dec 17	5.03000 -0.16	5.14	5.02	5.13	617,303
04 Dec 17	5.19000 -0.09	5.29	5.17	5.24	619,096
01 Dec 17	5.28000 +0.03	5.34	5.19	5.30	414,068
30 Nov 17	5.25000 +0.01	5.29	5.12	5.12	690,872
29 Nov 17	5.24000 -0.16	5.43	5.23	5.34	757,793
28 Nov 17	5.40000 -0.05	5.51	5.36	5.46	781,836
27 Nov 17	5.45000 -0.14	5.58	5.43	5.52	675,463
24 Nov 17	5.59000 -0.13	5.62	5.42	5.47	821,657
22 Nov 17	5.72000 -0.14	5.81	5.53	5.59	792,964
21 Nov 17	5.86000 +0.03	5.86	5.74	5.74	538,530
20 Nov 17	5.83000 +0.02	5.84	5.75	5.77	272,286
17 Nov 17	5.81000 +0.00	5.85	5.70	5.72	333,692
16 Nov 17	5.81000 +0.04	5.86	5.72	5.75	442,367
15 Nov 17	5.77000 +0.03	5.82	5.61	5.65	476,052
14 Nov 17	5.74000 -0.09	5.84	5.67	5.80	557,475
13 Nov 17	5.83000 -0.16	6.02	5.82	5.97	495,559
10 Nov 17	5.99000 -0.13	6.11	5.98	6.08	425,267
09 Nov 17	6.12000 -0.07	6.14	6.05	6.08	375,922
08 Nov 17	6.19000 -0.03	6.27	6.17	6.23	327,014
07 Nov 17	6.22000 -0.05	6.29	6.18	6.28	309,200
06 Nov 17	6.27000 -0.06	6.37	6.23	6.32	360,519
03 Nov 17	6.33000 -0.07	6.36	6.23	6.33	572,353
02 Nov 17	6.40000 +0.14	6.42	6.25	6.27	937,646
01 Nov 17	6.26000 +0.17	6.38	6.20	6.24	531,624
31 Oct 17	6.09000 +0.00	6.14	6.04	6.09	350,834
30 Oct 17	6.09000 -0.05	6.21	6.08	6.12	266,037
27 Oct 17	6.14000 +0.08	6.16	5.90	5.97	578,315
26 Oct 17	6.06000 -0.01	6.07	5.98	6.03	181,504
25 Oct 17	6.07000 +0.02	6.18	6.03	6.09	302,999
24 Oct 17	6.05000 -0.06	6.12	6.01	6.12	365,406
23 Oct 17	6.11000 -0.01	6.21	6.10	6.12	337,697
20 Oct 17	6.12000 -0.06	6.18	6.08	6.15	301,728
19 Oct 17	6.18000 -0.12	6.22	6.12	6.21	340,859
18 Oct 17	6.30000 +0.04	6.37	6.22	6.29	288,266
17 Oct 17	6.26000 -0.04	6.34	6.23	6.34	330,199
16 Oct 17	6.30000 +0.23	6.43	6.23	6.33	724,445
13 Oct 17	6.07000 +0.08	6.20	6.03	6.03	642,341
12 Oct 17	5.99000 +0.00	6.05	5.98	6.02	281,710
11 Oct 17	5.99000 +0.06	6.00	5.92	5.94	325,446
10 Oct 17	5.93000 +0.11	5.93	5.86	5.89	268,489
09 Oct 17	5.82000 +0.01	5.90	5.81	5.88	277,206
06 Oct 17	5.81000 -0.23	5.99	5.80	5.95	478,656
05 Oct 17	6.04000 +0.04	6.08	5.98	5.99	294,337
04 Oct 17	6.00000 -0.07	6.05	5.97	6.04	375,505
03 Oct 17	6.07000 +0.12	6.09	5.95	5.98	499,362
02 Oct 17	5.95000 -0.09	6.00	5.83	5.87	484,305
29 Sep 17	6.04000 +0.18	6.12	5.96	5.99	712,688
28 Sep 17	5.86000 -0.07	5.92	5.84	5.91	246,313
27 Sep 17	5.93000 +0.12	5.95	5.83	5.88	412,616
26 Sep 17	5.81000 +0.08	5.87	5.79	5.81	473,109
25 Sep 17	5.73000 -0.18	5.91	5.68	5.87	728,384
22 Sep 17	5.91000 +0.08	5.99	5.87	5.94	646,098
21 Sep 17	5.83000 +0.05	5.94	5.82	5.87	491,880
20 Sep 17	5.78000 +0.12	5.84	5.68	5.69	509,163
19 Sep 17	5.66000 -0.01	5.68	5.60	5.63	316,636
18 Sep 17	5.67000 +0.09	5.72	5.57	5.57	515,507
15 Sep 17	5.58000 +0.00	5.63	5.55	5.61	610,259
14 Sep 17	5.58000 -0.04	5.65	5.55	5.56	375,464
13 Sep 17	5.62000 +0.03	5.69	5.55	5.59	498,186
12 Sep 17	5.59000 +0.00	5.65	5.53	5.55	438,658
11 Sep 17	5.59000 -0.10	5.60	5.50	5.59	470,679
08 Sep 17	5.69000 -0.07	5.70	5.55	5.63	614,713
07 Sep 17	5.76000 +0.31	5.76	5.57	5.68	1,077,703
06 Sep 17	5.45000 +0.35	5.45	5.18	5.27	937,935
05 Sep 17	5.10000 +0.10	5.24	5.08	5.18	2,130,936
01 Sep 17	5.00000 +0.12	5.13	4.93	5.10	1,389,313
31 Aug 17	4.88000 -0.22	5.05	4.87	5.03	2,007,713
30 Aug 17	5.10000 -0.54	5.34	5.07	5.18	1,532,435
29 Aug 17	5.64000 -0.07	5.69	5.53	5.56	664,029
28 Aug 17	5.71000 +0.09	5.80	5.60	5.63	542,804
25 Aug 17	5.62000 +0.25	5.64	5.43	5.43	348,972
24 Aug 17	5.37000 -0.06	5.47	5.33	5.38	519,918
23 Aug 17	5.43000 +0.23	5.47	5.20	5.24	810,572
22 Aug 17	5.20000 +0.09	5.26	5.11	5.15	414,956
21 Aug 17	5.11000 +0.09	5.20	5.05	5.07	497,511
18 Aug 17	5.02000 -0.04	5.05	5.00	5.04	443,298
17 Aug 17	5.06000 -0.05	5.08	5.00	5.03	819,648
16 Aug 17	5.11000 -0.10	5.21	5.08	5.20	466,463
15 Aug 17	5.21000 -0.15	5.32	5.19	5.30	577,744
14 Aug 17	5.36000 -0.08	5.44	5.35	5.44	518,571
11 Aug 17	5.44000 -0.02	5.48	5.28	5.36	912,837
10 Aug 17	5.46000 -0.06	5.51	5.45	5.50	592,203
09 Aug 17	5.52000 +0.02	5.57	5.49	5.50	322,748
08 Aug 17	5.50000 -0.04	5.60	5.49	5.53	429,208
07 Aug 17	5.54000 +0.00	5.60	5.49	5.50	432,661
04 Aug 17	5.54000 -0.04	5.58	5.50	5.55	413,730
03 Aug 17	5.58000 -0.09	5.68	5.57	5.62	300,714
02 Aug 17	5.67000 +0.00	5.73	5.59	5.62	314,479
01 Aug 17	5.67000 -0.06	5.77	5.66	5.72	335,290
31 Jul 17	5.73000 -0.09	5.85	5.73	5.78	484,510
28 Jul 17	5.82000 +0.09	5.88	5.79	5.79	391,974
27 Jul 17	5.73000 +0.01	5.79	5.71	5.75	387,690
26 Jul 17	5.72000 -0.08	5.80	5.68	5.78	630,217
25 Jul 17	5.80000 -0.01	5.92	5.79	5.88	499,575
24 Jul 17	5.81000 -0.09	5.94	5.80	5.94	647,278
21 Jul 17	5.90000 -0.43	6.19	5.86	6.19	1,533,028
20 Jul 17	6.33000 -0.06	6.40	6.27	6.39	601,810
19 Jul 17	6.39000 +0.11	6.50	6.30	6.31	686,553
18 Jul 17	6.28000 +0.01	6.34	6.24	6.28	608,821
17 Jul 17	6.27000 +0.08	6.29	6.18	6.21	529,743
14 Jul 17	6.19000 +0.22	6.20	6.01	6.02	875,408
13 Jul 17	5.97000 +0.18	6.00	5.82	5.88	657,178
12 Jul 17	5.79000 -0.02	5.92	5.75	5.89	538,997
11 Jul 17	5.81000 +0.04	5.86	5.75	5.78	451,049
10 Jul 17	5.77000 +0.11	5.82	5.68	5.70	261,379
07 Jul 17	5.66000 -0.11	5.82	5.65	5.81	429,561
06 Jul 17	5.77000 -0.05	5.86	5.76	5.78	481,227
05 Jul 17	5.82000 -0.03	5.87	5.74	5.86	459,251
03 Jul 17	5.85000 +0.12	5.88	5.72	5.73	446,184
30 Jun 17	5.73000 +0.13	5.76	5.53	5.57	642,415
29 Jun 17	5.60000 +0.02	5.65	5.53	5.54	520,918
28 Jun 17	5.58000 +0.06	5.62	5.47	5.48	743,787
27 Jun 17	5.52000 +0.00	5.59	5.49	5.53	571,118
26 Jun 17	5.52000 -0.07	5.56	5.49	5.52	630,943
23 Jun 17	5.59000 +0.08	5.60	5.46	5.51	945,508
22 Jun 17	5.51000 +0.06	5.52	5.42	5.42	663,699
21 Jun 17	5.45000 +0.01	5.52	5.39	5.43	663,085
20 Jun 17	5.44000 -0.02	5.51	5.35	5.41	599,060
19 Jun 17	5.46000 +0.04	5.48	5.41	5.45	476,389
16 Jun 17	5.42000 +0.01	5.46	5.37	5.37	699,382
15 Jun 17	5.41000 -0.16	5.51	5.36	5.37	931,427
14 Jun 17	5.57000 -0.02	5.58	5.43	5.50	809,602
13 Jun 17	5.59000 -0.07	5.73	5.56	5.70	821,454
12 Jun 17	5.66000 +0.11	5.72	5.50	5.50	690,537
09 Jun 17	5.55000 +0.08	5.59	5.41	5.45	625,053
08 Jun 17	5.47000 -0.10	5.48	5.40	5.42	669,263
07 Jun 17	5.57000 -0.10	5.68	5.55	5.66	719,822
06 Jun 17	5.67000 -0.03	5.69	5.55	5.66	714,523
05 Jun 17	5.70000 -0.06	5.76	5.68	5.75	518,265
02 Jun 17	5.76000 -0.05	5.78	5.66	5.76	833,406
01 Jun 17	5.81000 +0.02	5.90	5.74	5.77	951,812
31 May 17	5.79000 +0.38	5.82	5.52	5.78	2,905,439
30 May 17	5.41000 -0.22	5.78	5.39	5.75	2,614,798
26 May 17	5.63000 -0.39	5.93	5.48	5.93	3,665,361
25 May 17	6.02000 -0.10	6.15	6.01	6.09	849,631
24 May 17	6.12000 -0.10	6.27	6.12	6.20	555,030
23 May 17	6.22000 -0.10	6.25	6.20	6.24	359,218
22 May 17	6.32000 +0.05	6.34	6.23	6.24	572,038
19 May 17	6.27000 +0.12	6.29	6.19	6.25	478,038
18 May 17	6.15000 -0.15	6.27	6.15	6.27	859,536
17 May 17	6.30000 -0.06	6.38	6.29	6.32	530,730
16 May 17	6.36000 -0.02	6.41	6.32	6.40	715,562
15 May 17	6.38000 +0.05	6.54	6.35	6.50	743,817
12 May 17	6.33000 -0.01	6.38	6.33	6.35	313,274
11 May 17	6.34000 -0.04	6.41	6.34	6.40	388,317
10 May 17	6.38000 +0.09	6.39	6.29	6.31	558,408
09 May 17	6.29000 -0.01	6.46	6.25	6.46	893,616
08 May 17	6.30000 -0.03	6.45	6.29	6.41	1,018,871
05 May 17	6.33000 -0.01	6.47	6.33	6.42	530,133
04 May 17	6.34000 -0.19	6.52	6.33	6.51	791,119
03 May 17	6.53000 -0.05	6.66	6.53	6.61	614,243
02 May 17	6.58000 -0.05	6.65	6.58	6.63	557,307
01 May 17	6.63000 -0.02	6.71	6.63	6.67	333,547
28 Apr 17	6.65000 -0.01	6.69	6.63	6.69	857,856
27 Apr 17	6.66000 -0.01	6.68	6.60	6.68	768,156
26 Apr 17	6.67000 -0.06	6.75	6.66	6.72	698,255
25 Apr 17	6.73000 +0.06	6.82	6.73	6.75	1,175,060
24 Apr 17	6.67000 +0.04	6.74	6.64	6.73	947,632
21 Apr 17	6.63000 -0.03	6.68	6.62	6.65	556,107
20 Apr 17	6.66000 +0.00	6.71	6.66	6.68	664,351
19 Apr 17	6.66000 -0.04	6.72	6.65	6.66	951,657
18 Apr 17	6.70000 -0.04	6.72	6.67	6.71	623,419
17 Apr 17	6.74000 +0.09	6.75	6.66	6.67	633,816
13 Apr 17	6.65000 -0.12	6.80	6.65	6.78	746,929
12 Apr 17	6.77000 -0.18	6.95	6.76	6.95	597,728
11 Apr 17	6.95000 +0.05	6.95	6.76	6.84	1,151,761
10 Apr 17	6.90000 +0.21	6.91	6.69	6.69	1,133,538
07 Apr 17	6.69000 +0.00	6.74	6.66	6.70	373,568
06 Apr 17	6.69000 +0.06	6.77	6.66	6.72	804,071
05 Apr 17	6.63000 -0.07	6.80	6.61	6.78	12,368
04 Apr 17	6.70000 -0.04	6.73	6.68	6.71	5,502
03 Apr 17	6.74000 +0.00	6.75	6.70	6.73	521,814
31 Mar 17	6.74000 -0.09	6.78	6.68	6.73	1,039,475
30 Mar 17	6.83000 -0.09	6.92	6.80	6.83	666,005
29 Mar 17	6.92000 +0.10	6.97	6.73	6.74	1,491,022
28 Mar 17	6.82000 +0.03	6.88	6.68	6.70	1,027,438
27 Mar 17	6.79000 -0.03	6.80	6.63	6.67	764,640
24 Mar 17	6.82000 -0.01	6.83	6.74	6.76	905,999
23 Mar 17	6.83000 +0.05	6.84	6.69	6.72	1,354,835
22 Mar 17	6.78000 -0.06	6.82	6.70	6.78	1,040,144
21 Mar 17	6.84000 -0.23	7.08	6.81	7.07	1,187,446
20 Mar 17	7.07000 +0.01	7.15	7.01	7.13	1,117,499
17 Mar 17	7.06000 -0.03	7.09	6.99	6.99	1,193,173
16 Mar 17	7.09000 +0.26	7.10	6.94	6.99	1,808,172
15 Mar 17	6.83000 +0.13	6.85	6.68	6.70	645,366
14 Mar 17	6.70000 -0.13	6.75	6.66	6.73	727,510
13 Mar 17	6.83000 +0.06	6.86	6.61	6.66	1,335,520
10 Mar 17	6.77000 +0.07	6.77	6.68	6.69	535,217
09 Mar 17	6.70000 -0.14	6.77	6.63	6.75	874,031
08 Mar 17	6.84000 -0.05	6.89	6.80	6.80	918,499
07 Mar 17	6.89000 -0.11	6.94	6.86	6.91	787,786
06 Mar 17	7.00000 +0.04	7.01	6.87	6.89	680,086
03 Mar 17	6.96000 -0.12	7.05	6.90	6.98	1,030,091
02 Mar 17	7.08000 -0.06	7.13	6.98	7.04	1,141,024
01 Mar 17	7.14000 +0.23	7.22	6.94	7.00	3,092,843
28 Feb 17	6.91000 +0.18	7.10	6.87	7.00	1,773,116
27 Feb 17	6.73000 -0.03	6.76	6.66	6.68	856,491
24 Feb 17	6.76000 -0.07	6.80	6.70	6.74	610,320
23 Feb 17	6.83000 -0.02	6.86	6.76	6.77	610,007
22 Feb 17	6.85000 -0.11	6.91	6.80	6.84	598,968
21 Feb 17	6.96000 -0.03	7.02	6.87	6.91	755,931
17 Feb 17	6.99000 +0.06	7.03	6.93	6.96	521,531
16 Feb 17	6.93000 -0.08	7.04	6.92	6.98	551,204
15 Feb 17	7.01000 -0.08	7.04	6.92	6.93	726,275
14 Feb 17	7.09000 -0.04	7.10	7.02	7.09	512,832
13 Feb 17	7.13000 +0.05	7.24	7.10	7.15	838,467
10 Feb 17	7.08000 +0.33	7.12	6.89	6.91	1,775,308
09 Feb 17	6.75000 +0.03	6.80	6.70	6.75	767,313
08 Feb 17	6.72000 -0.07	6.77	6.66	6.76	1,049,108
07 Feb 17	6.79000 +0.01	6.89	6.75	6.78	963,955
06 Feb 17	6.78000 -0.08	6.87	6.73	6.85	907,342
03 Feb 17	6.86000 +0.10	6.87	6.70	6.78	995,592
02 Feb 17	6.76000 -0.09	6.84	6.74	6.79	1,013,564
01 Feb 17	6.85000 -0.09	6.95	6.84	6.86	2,086,813
31 Jan 17	6.94000 -0.12	7.06	6.89	7.03	2,051,329
30 Jan 17	7.06000 +0.04	7.11	6.92	6.99	1,346,329
27 Jan 17	7.02000 -0.16	7.12	7.01	7.09	1,205,509
26 Jan 17	7.18000 -0.05	7.32	7.16	7.18	812,733
25 Jan 17	7.23000 +0.03	7.28	7.17	7.20	947,895
24 Jan 17	7.20000 +0.07	7.25	7.13	7.15	699,464
23 Jan 17	7.13000 -0.16	7.19	7.08	7.11	755,339
20 Jan 17	7.29000 +0.20	7.32	7.03	7.07	2,015,590
19 Jan 17	7.09000 +0.01	7.16	7.00	7.06	1,115,306
18 Jan 17	7.08000 +0.01	7.08	7.00	7.05	1,098,602
17 Jan 17	7.07000 -0.03	7.11	7.01	7.08	1,462,871
13 Jan 17	7.10000 -0.10	7.20	7.09	7.15	1,332,943
12 Jan 17	7.20000 -0.09	7.34	7.18	7.30	645,989
11 Jan 17	7.29000 +0.10	7.30	7.11	7.12	935,596
10 Jan 17	7.19000 -0.03	7.25	7.05	7.07	1,189,082
09 Jan 17	7.22000 -0.17	7.29	7.12	7.19	1,110,163
06 Jan 17	7.39000 -0.07	7.53	7.36	7.39	1,024,863
05 Jan 17	7.46000 +0.03	7.55	7.38	7.43	964,701
04 Jan 17	7.43000 -0.02	7.50	7.33	7.39	1,369,713
03 Jan 17	7.45000 +0.34	7.46	7.28	7.38	1,489,007
30 Dec 16	7.11000 +0.06	7.20	7.08	7.17	1,091,254
29 Dec 16	7.05000 -0.02	7.13	7.00	7.13	705,827
28 Dec 16	7.07000 -0.01	7.15	7.02	7.15	760,996
27 Dec 16	7.08000 -0.05	7.20	7.07	7.15	841,403
23 Dec 16	7.13000 +0.00	7.17	7.05	7.14	1,103,403
22 Dec 16	7.13000 -0.04	7.28	7.11	7.26	621,337
21 Dec 16	7.17000 +0.05	7.26	7.14	7.24	921,436
20 Dec 16	7.12000 +0.05	7.26	7.05	7.25	1,610,153
19 Dec 16	7.07000 -0.36	7.34	7.01	7.29	2,365,491
16 Dec 16	7.43000 -0.04	7.56	7.42	7.51	1,379,120
15 Dec 16	7.47000 +0.10	7.59	7.45	7.51	946,510
14 Dec 16	7.37000 -0.40	7.70	7.36	7.68	1,084,847
13 Dec 16	7.77000 +0.43	7.78	7.42	7.58	2,341,435
12 Dec 16	7.34000 -0.17	7.63	7.33	7.60	1,552,483
09 Dec 16	7.51000 -0.20	7.83	7.48	7.70	2,571,939
08 Dec 16	7.71000 +0.37	7.75	7.39	7.40	1,807,023
07 Dec 16	7.34000 +0.09	7.36	7.28	7.35	845,710
06 Dec 16	7.25000 +0.03	7.36	7.16	7.17	1,055,048
05 Dec 16	7.22000 +0.18	7.24	7.00	7.03	1,281,452
02 Dec 16	7.04000 +0.00	7.15	7.04	7.07	613,174
01 Dec 16	7.04000 +0.01	7.13	6.93	6.93	1,607,344
30 Nov 16	7.03000 -0.26	7.33	7.03	7.15	2,605,811
29 Nov 16	7.29000 -0.15	7.42	7.06	7.25	1,522,394
28 Nov 16	7.44000 -0.13	7.57	7.39	7.47	807,108
25 Nov 16	7.57000 -0.06	7.61	7.54	7.55	272,714
23 Nov 16	7.63000 +0.05	7.65	7.46	7.47	523,082
22 Nov 16	7.58000 -0.17	7.74	7.50	7.73	991,366
21 Nov 16	7.75000 +0.14	7.79	7.49	7.59	1,070,897
18 Nov 16	7.61000 -0.04	7.70	7.47	7.49	723,473
17 Nov 16	7.65000 -0.20	8.05	7.60	7.89	1,826,378
16 Nov 16	7.85000 +0.40	7.98	7.42	7.43	2,684,357
15 Nov 16	7.45000 +0.02	7.53	7.26	7.32	954,947
14 Nov 16	7.43000 -0.15	7.58	7.37	7.38	824,142
11 Nov 16	7.58000 +0.05	7.60	7.34	7.44	949,867
10 Nov 16	7.53000 +0.17	7.67	7.28	7.29	1,044,092
09 Nov 16	7.36000 +0.16	7.38	6.91	6.91	997,824
08 Nov 16	7.20000 +0.02	7.24	7.02	7.08	531,234
07 Nov 16	7.18000 +0.16	7.20	7.10	7.13	540,116
04 Nov 16	7.02000 +0.06	7.08	6.96	7.07	685,573
03 Nov 16	6.96000 -0.09	7.16	6.95	7.09	631,980
02 Nov 16	7.05000 -0.17	7.31	7.04	7.27	1,545,056
01 Nov 16	7.22000 +0.05	7.45	7.14	7.37	627,557
31 Oct 16	7.17000 -0.24	7.44	7.16	7.43	796,495
28 Oct 16	7.41000 +0.05	7.48	7.35	7.38	451,593
27 Oct 16	7.36000 -0.06	7.43	7.34	7.38	500,140
26 Oct 16	7.42000 +0.00	7.47	7.34	7.40	556,483
25 Oct 16	7.42000 -0.14	7.59	7.42	7.49	501,131
24 Oct 16	7.56000 -0.15	7.67	7.50	7.58	536,939
21 Oct 16	7.71000 -0.15	7.82	7.65	7.68	424,471
20 Oct 16	7.86000 +0.09	7.86	7.67	7.77	634,849
19 Oct 16	7.77000 +0.21	7.90	7.67	7.68	771,509
18 Oct 16	7.56000 +0.09	7.63	7.53	7.58	307,490
17 Oct 16	7.47000 -0.01	7.56	7.43	7.55	453,791
14 Oct 16	7.48000 +0.03	7.73	7.48	7.73	495,087
13 Oct 16	7.45000 -0.16	7.51	7.33	7.50	915,584
12 Oct 16	7.61000 -0.28	7.87	7.60	7.86	659,593
11 Oct 16	7.89000 +0.00	8.03	7.82	8.01	953,755
10 Oct 16	7.89000 +0.38	7.94	7.74	7.76	1,408,107
07 Oct 16	7.51000 -0.15	7.68	7.50	7.67	686,830
06 Oct 16	7.66000 +0.31	7.86	7.58	7.76	2,431,366
05 Oct 16	7.35000 +0.18	7.46	7.33	7.40	1,359,589
04 Oct 16	7.17000 +0.06	7.35	7.11	7.32	800,728
03 Oct 16	7.11000 -0.06	7.13	7.00	7.09	692,768
30 Sep 16	7.17000 +0.14	7.22	7.14	7.21	710,995
29 Sep 16	7.03000 -0.22	7.25	7.01	7.25	1,097,543
28 Sep 16	7.25000 +0.20	7.38	7.01	7.38	2,201,838
27 Sep 16	7.05000 -0.04	7.15	7.02	7.11	760,141
26 Sep 16	7.09000 -0.02	7.29	7.07	7.24	1,075,137
23 Sep 16	7.11000 -0.20	7.42	7.05	7.40	822,929
22 Sep 16	7.31000 +0.00	7.54	7.26	7.49	1,016,831
21 Sep 16	7.31000 +0.21	7.36	7.17	7.17	1,047,182
20 Sep 16	7.10000 +0.07	7.29	7.08	7.11	881,533
19 Sep 16	7.03000 -0.12	7.28	7.03	7.25	1,071,962
16 Sep 16	7.15000 +0.30	7.15	6.80	6.83	1,175,250
15 Sep 16	6.85000 -0.05	6.99	6.85	6.85	1,340,976
14 Sep 16	6.90000 -0.13	7.08	6.90	7.02	1,385,925
13 Sep 16	7.03000 -0.15	7.16	6.93	7.12	1,624,639
12 Sep 16	7.18000 +0.09	7.23	7.01	7.11	974,390
09 Sep 16	7.09000 -0.30	7.40	7.09	7.40	1,080,789
08 Sep 16	7.39000 -0.19	7.49	7.33	7.44	1,067,132
07 Sep 16	7.58000 +0.03	7.66	7.55	7.62	1,132,465
06 Sep 16	7.55000 +0.32	7.65	7.35	7.35	1,401,490
02 Sep 16	7.23000 +0.08	7.40	7.20	7.25	1,632,640
01 Sep 16	7.15000 -0.50	7.33	7.02	7.32	3,846,615
31 Aug 16	7.65000 -0.47	7.70	7.40	7.67	4,518,772
30 Aug 16	8.12000 +0.00	8.15	8.02	8.02	852,433
29 Aug 16	8.12000 -0.13	8.22	8.05	8.21	1,001,662
26 Aug 16	8.25000 +0.05	8.39	8.13	8.29	1,191,250
25 Aug 16	8.20000 -0.09	8.29	8.14	8.23	988,775
24 Aug 16	8.29000 -0.47	8.75	8.28	8.72	1,706,714
23 Aug 16	8.76000 +0.32	8.90	8.45	8.46	2,175,175
22 Aug 16	8.44000 +0.11	8.45	8.17	8.18	1,314,411
19 Aug 16	8.33000 -0.02	8.38	8.17	8.20	967,481
18 Aug 16	8.35000 +0.00	8.37	8.22	8.22	888,299
17 Aug 16	8.35000 -0.05	8.36	8.22	8.32	731,953
16 Aug 16	8.40000 -0.06	8.44	8.30	8.37	998,028
15 Aug 16	8.46000 +0.20	8.48	8.26	8.26	1,341,563
12 Aug 16	8.26000 +0.11	8.30	8.17	8.18	902,215
11 Aug 16	8.15000 +0.15	8.20	8.01	8.02	638,471
10 Aug 16	8.00000 -0.08	8.11	7.93	8.09	774,101
09 Aug 16	8.08000 -0.08	8.21	8.00	8.16	943,083
08 Aug 16	8.16000 +0.22	8.19	7.98	8.00	1,385,340
05 Aug 16	7.94000 +0.26	7.96	7.68	7.72	924,471
04 Aug 16	7.68000 -0.01	7.80	7.53	7.54	1,068,440
03 Aug 16	7.69000 +0.27	7.70	7.40	7.42	974,685
02 Aug 16	7.42000 -0.26	7.80	7.38	7.71	1,429,298
01 Aug 16	7.68000 -0.26	7.86	7.64	7.79	925,074
29 Jul 16	7.94000 +0.09	8.02	7.77	7.87	746,407
28 Jul 16	7.85000 -0.18	8.04	7.71	8.00	1,190,669
27 Jul 16	8.03000 -0.11	8.25	8.00	8.21	746,460
26 Jul 16	8.14000 +0.07	8.23	7.97	7.98	824,487
25 Jul 16	8.07000 -0.11	8.16	8.02	8.15	763,683
22 Jul 16	8.18000 -0.10	8.26	8.14	8.24	620,625
21 Jul 16	8.28000 +0.15	8.37	8.14	8.15	894,058
20 Jul 16	8.13000 +0.32	8.21	7.84	7.91	1,100,212
19 Jul 16	7.81000 -0.09	7.96	7.80	7.84	726,444
18 Jul 16	7.90000 +0.05	7.94	7.70	7.73	853,389
15 Jul 16	7.85000 +0.02	7.87	7.79	7.84	614,772
14 Jul 16	7.83000 +0.12	7.94	7.80	7.80	937,109
13 Jul 16	7.71000 -0.16	7.93	7.71	7.83	945,042
12 Jul 16	7.87000 +0.09	7.99	7.70	7.75	1,373,057
11 Jul 16	7.78000 +0.25	7.81	7.59	7.61	1,171,436
08 Jul 16	7.53000 +0.27	7.56	7.24	7.25	1,148,066
07 Jul 16	7.26000 -0.31	7.46	7.21	7.39	2,093,951
06 Jul 16	7.57000 +0.03	7.61	7.36	7.42	1,082,042
05 Jul 16	7.54000 -0.33	7.76	7.52	7.72	1,866,892
01 Jul 16	7.87000 +0.00	7.95	7.75	7.75	1,017,358
30 Jun 16	7.87000 -0.23	7.88	7.64	7.78	2,273,772
29 Jun 16	8.10000 +0.14	8.20	8.01	8.14	910,922
28 Jun 16	7.96000 +0.42	8.00	7.80	7.84	1,782,912
27 Jun 16	7.54000 -0.44	7.74	7.50	7.74	2,449,956
24 Jun 16	7.98000 -0.46	8.18	7.81	7.82	4,751,096
23 Jun 16	8.44000 +0.39	8.45	8.25	8.43	937,840
22 Jun 16	8.05000 -0.10	8.21	8.05	8.15	773,628
21 Jun 16	8.15000 -0.19	8.34	8.07	8.18	1,007,866
20 Jun 16	8.34000 +0.17	8.54	8.25	8.45	1,015,285
17 Jun 16	8.17000 +0.11	8.39	8.06	8.08	1,029,462
16 Jun 16	8.06000 -0.16	8.12	7.82	8.00	1,548,150
15 Jun 16	8.22000 -0.21	8.60	8.20	8.49	1,460,999
14 Jun 16	8.43000 -0.44	8.88	8.35	8.79	1,750,047
13 Jun 16	8.87000 -0.21	9.18	8.78	8.86	1,277,858
10 Jun 16	9.08000 -0.80	9.52	9.01	9.50	1,985,221
09 Jun 16	9.88000 -0.38	9.91	9.58	9.76	1,788,595
08 Jun 16	10.26000 +0.48	10.41	9.84	9.86	3,031,578
07 Jun 16	9.78000 +0.37	9.81	9.49	9.49	1,749,982
06 Jun 16	9.41000 +0.45	9.52	9.00	9.03	2,065,629
03 Jun 16	8.96000 -0.04	9.01	8.67	9.00	1,086,737
02 Jun 16	9.00000 +0.36	9.00	8.54	8.66	1,675,375
01 Jun 16	8.64000 -0.24	8.84	8.48	8.76	1,778,960
31 May 16	8.88000 +0.86	8.92	8.39	8.39	3,591,400
27 May 16	8.02000 +0.12	8.04	7.78	7.91	827,718
26 May 16	7.90000 +0.06	8.10	7.81	8.05	946,739
25 May 16	7.84000 +0.07	7.95	7.71	7.79	1,093,792
24 May 16	7.77000 +0.06	7.83	7.63	7.74	652,808
23 May 16	7.71000 +0.18	7.86	7.60	7.60	1,069,774
20 May 16	7.53000 +0.06	7.59	7.41	7.55	1,134,188
19 May 16	7.47000 -0.50	7.72	7.43	7.71	1,443,712
18 May 16	7.97000 -0.17	8.09	7.90	8.00	884,039
17 May 16	8.14000 +0.03	8.38	8.05	8.12	733,510
16 May 16	8.11000 +0.28	8.12	7.93	7.93	535,729
13 May 16	7.83000 -0.04	7.96	7.68	7.76	556,816
12 May 16	7.87000 -0.10	8.10	7.77	8.03	564,763
11 May 16	7.97000 -0.15	8.21	7.81	7.92	1,108,330
10 May 16	8.12000 +0.34	8.15	7.78	7.79	950,051
09 May 16	7.78000 -0.02	7.83	7.53	7.67	723,151
06 May 16	7.80000 +0.35	7.86	7.54	7.57	816,792
05 May 16	7.45000 -0.13	7.82	7.42	7.74	1,578,585
04 May 16	7.58000 -0.26	7.88	7.40	7.76	1,933,256
03 May 16	7.84000 -0.47	8.04	7.81	8.01	960,961
02 May 16	8.31000 +0.07	8.31	8.03	8.10	866,418
29 Apr 16	8.24000 -0.22	8.46	8.08	8.30	1,387,965
28 Apr 16	8.46000 -0.40	8.74	8.43	8.46	1,345,200
27 Apr 16	8.86000 +0.27	9.00	8.54	8.56	1,548,181
26 Apr 16	8.59000 +0.26	8.65	8.28	8.34	914,673
25 Apr 16	8.33000 -0.26	8.49	8.27	8.47	783,385
22 Apr 16	8.59000 +0.13	8.74	8.53	8.63	675,635
21 Apr 16	8.46000 +0.06	8.67	8.23	8.35	940,545
20 Apr 16	8.40000 -0.14	8.64	8.20	8.20	855,599
19 Apr 16	8.54000 +0.70	8.63	8.20	8.29	1,646,415
18 Apr 16	7.84000 +0.09	8.04	7.74	7.81	840,780
15 Apr 16	7.75000 -0.31	7.86	7.62	7.86	974,621
14 Apr 16	8.06000 -0.17	8.29	8.01	8.28	692,395
13 Apr 16	8.23000 +0.33	8.30	7.88	7.94	1,172,185
12 Apr 16	7.90000 +0.10	7.97	7.57	7.65	903,823
11 Apr 16	7.80000 +0.11	7.98	7.68	7.71	758,874
08 Apr 16	7.69000 +0.26	7.74	7.51	7.51	769,333
07 Apr 16	7.43000 -0.45	7.62	7.40	7.49	1,029,559
06 Apr 16	7.88000 +0.24	7.91	7.45	7.58	906,905
05 Apr 16	7.64000 -0.25	7.73	7.54	7.71	886,029
04 Apr 16	7.89000 -0.49	8.27	7.88	8.24	909,560
01 Apr 16	8.38000 +0.01	8.40	8.04	8.20	812,101
31 Mar 16	8.37000 +0.27	8.55	8.21	8.39	1,127,460
30 Mar 16	8.10000 +0.12	8.22	7.92	8.12	920,290
29 Mar 16	7.98000 +0.35	8.00	7.60	7.78	986,010
28 Mar 16	7.63000 -0.19	7.90	7.51	7.81	784,722
24 Mar 16	7.82000 +0.05	7.84	7.42	7.60	1,028,954
23 Mar 16	7.77000 -0.50	8.25	7.70	8.22	1,049,405
22 Mar 16	8.27000 -0.22	8.47	8.21	8.22	677,672
21 Mar 16	8.49000 -0.45	8.72	8.41	8.65	1,198,334
18 Mar 16	8.94000 -0.44	9.32	8.91	9.22	1,167,572
17 Mar 16	9.38000 -0.05	9.46	9.20	9.35	465,070
16 Mar 16	9.43000 +0.25	9.45	9.09	9.11	509,243
15 Mar 16	9.18000 -0.33	9.39	9.04	9.38	441,645
14 Mar 16	9.51000 -0.04	9.67	9.27	9.62	812,088
11 Mar 16	9.55000 +1.05	9.58	8.92	9.01	1,166,558
10 Mar 16	8.50000 -0.12	8.86	8.25	8.86	1,023,265
09 Mar 16	8.62000 -0.21	8.80	8.51	8.65	1,017,207
08 Mar 16	8.83000 -0.87	9.81	8.76	9.81	1,759,984
07 Mar 16	9.70000 -0.16	9.82	9.57	9.60	781,685
04 Mar 16	9.86000 +0.91	9.97	9.12	9.12	1,369,988
03 Mar 16	8.95000 +0.20	9.01	8.76	8.87	914,506
02 Mar 16	8.75000 -0.21	8.82	8.37	8.68	1,112,767
01 Mar 16	8.96000 +0.11	9.05	8.78	8.90	759,720
29 Feb 16	8.85000 -0.17	9.25	8.82	9.16	1,123,657
26 Feb 16	9.02000 -0.10	9.24	8.90	9.18	635,319
25 Feb 16	9.12000 -0.08	9.19	8.81	9.07	465,736
24 Feb 16	9.20000 +0.13	9.26	8.75	8.97	539,756
23 Feb 16	9.07000 -0.37	9.67	9.03	9.66	599,119
22 Feb 16	9.44000 +0.36	9.70	9.24	9.46	805,162
19 Feb 16	9.08000 +0.34	9.10	8.63	8.76	574,268
18 Feb 16	8.74000 -0.49	9.14	8.71	9.14	494,926
17 Feb 16	9.23000 +0.47	9.40	8.85	8.87	985,791
16 Feb 16	8.76000 +0.17	8.87	8.37	8.54	543,964
12 Feb 16	8.59000 +0.35	8.73	8.14	8.26	770,647
11 Feb 16	8.24000 +0.04	8.34	7.78	7.90	878,186
10 Feb 16	8.20000 +0.05	8.50	8.06	8.19	727,465
09 Feb 16	8.15000 -0.27	8.61	7.96	8.20	1,192,387
08 Feb 16	8.42000 -0.80	8.66	7.93	8.65	1,649,146
05 Feb 16	9.22000 -0.72	9.98	9.07	9.87	1,551,390
04 Feb 16	9.94000 -0.06	10.58	9.53	10.14	2,052,263
03 Feb 16	10.00000 +0.35	10.69	9.51	9.95	1,622,920
02 Feb 16	9.65000 -0.75	10.20	9.50	10.05	494,164
01 Feb 16	10.40000 -0.50	10.80	10.15	10.75	389,167
29 Jan 16	10.90000 +0.00	11.00	10.70	10.75	550,447
28 Jan 16	10.90000 +0.30	11.20	10.60	11.05	382,879
27 Jan 16	10.60000 -0.15	11.07	10.45	10.90	509,201
26 Jan 16	10.75000 +0.45	10.95	10.45	10.80	580,957
25 Jan 16	10.30000 -0.55	10.95	10.25	10.85	397,675
22 Jan 16	10.85000 -0.05	11.22	10.60	11.00	748,785
21 Jan 16	10.90000 +0.80	11.25	10.20	10.45	719,921
20 Jan 16	10.10000 -0.35	10.15	9.35	10.05	816,386
19 Jan 16	10.45000 +0.30	10.90	10.20	10.85	756,933
15 Jan 16	10.15000 -0.55	10.45	9.90	10.20	896,637
14 Jan 16	10.70000 -0.10	11.05	10.57	11.00	930,613
13 Jan 16	10.80000 +0.05	11.65	10.60	11.55	768,810
12 Jan 16	10.75000 -0.90	11.54	10.30	11.45	1,071,119
11 Jan 16	11.65000 -0.60	12.20	11.60	12.10	499,908
08 Jan 16	12.25000 +0.50	12.85	11.98	12.65	678,536
07 Jan 16	11.75000 -1.15	12.20	11.65	11.80	1,027,240
06 Jan 16	12.90000 -0.90	13.30	12.70	12.80	852,914
05 Jan 16	13.80000 -0.85	14.30	13.65	14.20	689,118
04 Jan 16	14.65000 -0.30	14.75	14.25	14.55	467,496
31 Dec 15	14.95000 +0.15	15.30	14.65	14.65	461,972
30 Dec 15	14.80000 +0.15	15.25	14.50	14.60	469,659
29 Dec 15	14.65000 +0.15	14.75	14.40	14.45	355,965
28 Dec 15	14.50000 -0.30	14.63	14.10	14.30	457,279
24 Dec 15	14.80000 +0.15	14.85	14.35	14.50	199,792
23 Dec 15	14.65000 +0.35	14.80	14.45	14.50	417,895
22 Dec 15	14.30000 -0.35	14.65	14.20	14.65	445,263
21 Dec 15	14.65000 -0.50	15.13	14.45	15.05	699,855
18 Dec 15	15.15000 +0.50	15.75	14.60	14.60	3,730,267
17 Dec 15	14.65000 -0.50	15.35	14.55	15.30	437,515
16 Dec 15	15.15000 +0.10	15.30	14.43	14.60	527,756
15 Dec 15	15.05000 +0.65	15.35	14.25	14.35	653,185
14 Dec 15	14.40000 +0.05	14.45	13.40	13.95	695,505
11 Dec 15	14.35000 -0.60	14.90	14.10	14.80	507,602
10 Dec 15	14.95000 +0.05	15.25	14.75	14.90	320,829
09 Dec 15	14.90000 +0.25	15.25	14.65	15.00	561,695
08 Dec 15	14.65000 -0.45	15.00	14.45	14.85	745,839
07 Dec 15	15.10000 -0.45	16.38	15.10	15.35	472,466
04 Dec 15	15.55000 +0.95	15.70	14.95	14.95	743,787
03 Dec 15	14.60000 -0.25	15.35	14.45	15.15	406,947
02 Dec 15	14.85000 -0.05	15.25	14.35	15.05	378,482
01 Dec 15	14.90000 -0.25	15.10	14.15	14.25	439,485
30 Nov 15	15.15000 +0.30	15.15	14.65	14.90	319,069
27 Nov 15	14.85000 -0.55	15.05	14.45	14.60	236,498
25 Nov 15	15.40000 +0.00	15.45	14.65	15.20	516,911
24 Nov 15	15.40000 +1.00	15.95	15.05	15.50	489,503
23 Nov 15	14.40000 +0.00	14.50	13.60	14.50	352,030
20 Nov 15	14.40000 +0.00	14.68	14.25	14.60	160,659
19 Nov 15	14.40000 -0.15	14.80	14.18	14.70	197,943
18 Nov 15	14.55000 -0.45	14.80	14.11	14.75	295,316
17 Nov 15	15.00000 -0.75	15.65	14.62	15.60	320,856
16 Nov 15	15.75000 +0.50	15.75	14.90	15.20	197,920
13 Nov 15	15.25000 +0.30	15.60	14.40	14.90	297,436
12 Nov 15	14.95000 -0.60	15.20	14.82	14.90	182,430
11 Nov 15	15.55000 -0.85	15.95	15.20	15.55	308,882
10 Nov 15	16.40000 -0.15	16.70	16.00	16.60	177,914
09 Nov 15	16.55000 +0.30	17.05	16.25	16.75	328,357
06 Nov 15	16.25000 +0.45	16.30	15.85	16.00	156,591
05 Nov 15	15.80000 -0.20	16.05	15.55	16.00	195,927
04 Nov 15	16.00000 -0.65	16.60	15.95	16.55	212,457
03 Nov 15	16.65000 +0.55	16.65	16.20	16.25	262,632
02 Nov 15	16.10000 +0.30	16.50	15.60	16.30	377,527
30 Oct 15	15.80000 +0.75	15.90	15.10	15.35	273,563
29 Oct 15	15.05000 -0.35	15.55	14.85	15.10	293,379
28 Oct 15	15.40000 +0.60	15.50	14.55	14.75	278,902
27 Oct 15	14.80000 -0.35	15.10	14.50	14.95	284,870
26 Oct 15	15.15000 -0.15	15.55	15.05	15.30	162,670
23 Oct 15	15.30000 -0.20	15.55	15.05	15.25	192,893
22 Oct 15	15.50000 +0.05	15.75	15.25	15.30	210,070
21 Oct 15	15.45000 -0.20	15.90	15.30	15.65	215,165
20 Oct 15	15.65000 +0.25	15.65	15.00	15.20	248,232
19 Oct 15	15.40000 -1.10	16.20	15.05	16.10	536,992
16 Oct 15	16.50000 +0.10	16.60	15.90	16.50	592,439
15 Oct 15	16.40000 +0.30	16.40	15.90	16.15	354,116
14 Oct 15	16.10000 -0.05	16.65	15.75	16.50	55,646
13 Oct 15	16.15000 +0.05	16.60	15.90	16.40	62,825
12 Oct 15	16.10000 +0.25	16.65	15.75	16.50	63,181
09 Oct 15	15.85000 -0.05	16.45	15.55	16.20	467,337
08 Oct 15	15.90000 +0.70	16.00	15.60	15.75	311,799
07 Oct 15	15.20000 -0.45	15.45	14.65	15.45	321,687
06 Oct 15	15.65000 +0.50	15.85	15.15	15.50	447,285
05 Oct 15	15.15000 +0.70	15.35	14.85	15.30	489,210
02 Oct 15	14.45000 +0.85	14.50	13.55	13.65	354,590
01 Oct 15	13.60000 +0.15	13.93	13.35	13.80	244,900
30 Sep 15	13.45000 +0.95	13.65	13.00	13.15	278,315
29 Sep 15	12.50000 -0.10	13.10	12.45	12.90	178,239
28 Sep 15	12.60000 -0.35	13.20	12.45	13.05	294,923
25 Sep 15	12.95000 -0.55	13.75	12.95	13.60	370,851
24 Sep 15	13.50000 -0.20	13.85	13.15	13.60	210,277
23 Sep 15	13.70000 -0.60	14.25	13.35	14.20	253,644
22 Sep 15	14.30000 -0.15	14.40	13.93	14.10	162,361
21 Sep 15	14.45000 -0.05	14.95	14.05	14.65	245,772
18 Sep 15	14.50000 +0.10	15.00	14.45	14.60	359,482
17 Sep 15	14.40000 +0.55	14.55	14.05	14.15	390,270
16 Sep 15	13.85000 +0.60	13.90	13.40	13.45	345,890
15 Sep 15	13.25000 +0.25	13.30	12.90	12.95	140,224
14 Sep 15	13.00000 -0.45	13.10	12.70	13.05	199,332
11 Sep 15	13.45000 +0.05	13.55	12.80	13.20	221,808
10 Sep 15	13.40000 +0.15	13.45	13.00	13.25	161,138
09 Sep 15	13.25000 -0.30	13.65	13.00	13.50	261,586
08 Sep 15	13.55000 +0.05	13.75	13.30	13.65	221,862
04 Sep 15	13.50000 +0.00	13.60	13.20	13.25	221,057
03 Sep 15	13.50000 +0.30	13.75	13.20	13.75	387,942
02 Sep 15	13.20000 +0.45	13.25	12.75	12.95	174,300
01 Sep 15	12.75000 -0.55	13.20	12.70	13.00	239,514
31 Aug 15	13.30000 -0.20	13.75	12.90	13.05	247,920
28 Aug 15	13.50000 +0.75	13.50	12.75	12.75	304,155
27 Aug 15	12.75000 +0.25	13.15	12.35	13.15	508,984
26 Aug 15	12.50000 +0.90	12.85	11.90	12.65	554,778
25 Aug 15	11.60000 +0.50	11.90	11.50	11.80	274,732
24 Aug 15	11.10000 -0.65	11.70	10.40	10.85	635,038
21 Aug 15	11.75000 -0.25	12.15	11.40	11.95	456,383
20 Aug 15	12.00000 -0.75	12.65	11.80	12.55	348,562
19 Aug 15	12.75000 -0.60	13.35	12.60	13.35	220,866
18 Aug 15	13.35000 -0.10	13.50	13.15	13.40	236,165
17 Aug 15	13.45000 +0.85	13.75	12.90	13.05	260,958
14 Aug 15	12.60000 -0.35	12.80	12.50	12.75	223,043
13 Aug 15	12.95000 +0.50	12.95	12.35	12.65	345,676
12 Aug 15	12.45000 -0.60	12.90	12.30	12.80	458,533
11 Aug 15	13.05000 -0.15	13.30	12.90	13.05	213,122
10 Aug 15	13.20000 -0.85	13.25	12.55	13.10	576,199
07 Aug 15	14.05000 -0.45	14.20	13.75	14.10	241,155
06 Aug 15	14.50000 +0.35	14.55	13.75	13.80	281,926
05 Aug 15	14.15000 -0.60	14.50	13.75	14.50	411,127
04 Aug 15	14.75000 +0.00	15.20	14.60	14.80	267,072
03 Aug 15	14.75000 -0.70	15.00	14.35	14.95	449,356
31 Jul 15	15.45000 -0.40	15.80	15.00	15.45	515,996
30 Jul 15	15.85000 -0.65	16.10	15.60	16.10	281,304
29 Jul 15	16.50000 +0.95	16.50	15.70	15.80	506,047
28 Jul 15	15.55000 +0.30	15.75	15.20	15.50	320,491
27 Jul 15	15.25000 -0.35	15.95	14.95	15.95	464,398
24 Jul 15	15.60000 -0.20	15.80	15.25	15.43	323,744
23 Jul 15	15.80000 -0.95	16.70	15.05	16.25	899,470
22 Jul 15	16.75000 +1.80	17.00	15.30	15.40	1,447,124
21 Jul 15	14.95000 +1.30	15.65	14.55	15.45	1,535,434
20 Jul 15	13.65000 +1.05	13.75	13.20	13.47	821,769
17 Jul 15	12.60000 +0.00	12.85	12.45	12.70	318,880
16 Jul 15	12.60000 -0.20	12.85	12.30	12.85	384,014
15 Jul 15	12.80000 +0.70	12.90	12.40	12.65	499,841
14 Jul 15	12.10000 +0.25	12.29	11.90	12.00	432,236
13 Jul 15	11.85000 -0.20	12.10	11.75	12.00	237,909
10 Jul 15	12.05000 +0.40	12.15	11.60	12.10	526,726
09 Jul 15	11.65000 +0.45	12.15	11.60	11.85	439,722
08 Jul 15	11.20000 -0.65	11.70	11.05	11.65	738,467
07 Jul 15	11.85000 -0.25	11.90	11.55	11.85	662,448
06 Jul 15	12.10000 +0.05	12.20	11.93	12.15	617,355
02 Jul 15	12.05000 -0.85	12.65	11.90	12.25	1,017,973
01 Jul 15	12.90000 +0.70	13.00	12.40	12.75	437,510
30 Jun 15	12.20000 -0.60	12.95	12.07	12.95	422,026
29 Jun 15	12.80000 -0.60	13.35	12.70	13.10	370,804
26 Jun 15	13.40000 +0.05	13.60	13.15	13.45	752,499
25 Jun 15	13.35000 -0.65	14.05	13.15	14.00	521,160
24 Jun 15	14.00000 +0.00	14.10	13.70	13.80	281,361
23 Jun 15	14.00000 +0.05	14.05	13.55	13.70	252,555
22 Jun 15	13.95000 +0.25	14.25	13.80	14.05	278,132
19 Jun 15	13.70000 +0.10	13.90	13.60	13.65	347,165
18 Jun 15	13.60000 +0.25	13.75	13.45	13.61	466,371
17 Jun 15	13.35000 -0.25	13.85	13.15	13.80	473,296
16 Jun 15	13.60000 -0.40	14.10	13.35	13.75	540,858
15 Jun 15	14.00000 -0.75	14.35	13.80	14.15	499,854
12 Jun 15	14.75000 +0.40	14.80	13.40	13.75	1,045,671
11 Jun 15	14.35000 -0.15	14.65	14.10	14.50	462,203
10 Jun 15	14.50000 +0.65	14.50	13.80	14.05	432,482
09 Jun 15	13.85000 +0.10	14.00	13.65	13.80	231,111
08 Jun 15	13.75000 +0.10	14.10	13.65	14.00	376,648
05 Jun 15	13.65000 +0.10	13.95	13.55	13.65	322,840
04 Jun 15	13.55000 -0.70	14.25	13.30	13.95	491,892
03 Jun 15	14.25000 -0.15	14.40	13.80	14.00	501,534
02 Jun 15	14.40000 +0.70	14.45	13.35	13.52	684,467
01 Jun 15	13.70000 +0.80	13.85	13.05	13.25	886,973
29 May 15	12.90000 -2.40	14.35	12.50	14.35	2,193,895
28 May 15	15.30000 +0.35	15.60	14.35	14.85	953,004
27 May 15	14.95000 +0.70	15.65	14.60	14.70	907,350
26 May 15	14.25000 -0.70	14.60	14.00	14.25	581,856
22 May 15	14.95000 +1.30	15.20	14.20	14.55	1,209,490
21 May 15	13.65000 +0.25	13.90	13.25	13.30	335,291
20 May 15	13.40000 +0.20	13.75	13.10	13.25	392,614
19 May 15	13.20000 -0.35	13.60	12.75	13.50	569,312
18 May 15	13.55000 -0.45	14.05	13.50	14.00	815,054
15 May 15	14.00000 +1.10	14.20	12.60	13.20	1,081,815
14 May 15	12.90000 +0.85	12.95	12.15	12.15	761,300
13 May 15	12.05000 +0.15	12.40	11.75	12.25	445,395
12 May 15	11.90000 +0.10	12.45	11.80	12.02	447,674
11 May 15	11.80000 -0.30	12.40	11.55	12.25	548,664
08 May 15	12.10000 +0.30	12.55	11.90	12.40	363,495
07 May 15	11.80000 -0.25	12.30	11.75	12.20	383,172
06 May 15	12.05000 -0.35	12.75	11.60	12.50	613,078
05 May 15	12.40000 -0.05	13.05	12.25	12.55	409,936
04 May 15	12.45000 -0.05	12.95	12.30	12.75	306,611
01 May 15	12.50000 -0.30	12.80	12.10	12.55	369,264
30 Apr 15	12.80000 +0.40	13.15	12.55	13.10	412,767
29 Apr 15	12.40000 -0.80	13.05	12.25	13.00	476,359
28 Apr 15	13.20000 +0.10	13.38	12.95	13.10	403,368
27 Apr 15	13.10000 -0.45	13.80	13.00	13.35	398,063
24 Apr 15	13.55000 -0.45	13.71	13.20	13.60	368,723
23 Apr 15	14.00000 +0.15	14.15	13.75	14.05	417,576
22 Apr 15	13.85000 -1.00	14.75	13.55	14.75	748,202
21 Apr 15	14.85000 +0.35	15.25	14.55	15.15	685,263
20 Apr 15	14.50000 +0.45	14.65	13.75	14.15	390,847
17 Apr 15	14.05000 -0.20	14.35	13.80	13.90	514,676
16 Apr 15	14.25000 -0.40	14.80	13.70	14.80	782,689
15 Apr 15	14.65000 -0.20	15.60	14.50	15.35	1,169,837
14 Apr 15	14.85000 +0.70	15.40	14.20	14.35	1,214,902
13 Apr 15	14.15000 +1.00	14.69	13.50	14.35	1,805,839
10 Apr 15	13.15000 +1.60	13.35	12.00	12.00	1,160,308
09 Apr 15	11.55000 -0.05	11.95	11.30	11.70	368,488
08 Apr 15	11.60000 +0.30	12.05	11.00	11.65	599,562
07 Apr 15	11.30000 +0.05	11.75	11.10	11.30	326,662
06 Apr 15	11.25000 -0.65	12.00	11.00	12.00	490,072
02 Apr 15	11.90000 +0.70	11.90	11.00	11.05	369,531
01 Apr 15	11.20000 +0.00	11.40	10.85	11.25	247,078
31 Mar 15	11.20000 +0.05	11.40	10.95	11.00	305,668
30 Mar 15	11.15000 -0.70	11.82	10.85	11.75	484,342
27 Mar 15	11.85000 -0.10	12.10	11.52	11.90	377,149
26 Mar 15	11.95000 +0.40	12.20	11.75	12.05	220,381
25 Mar 15	11.55000 -0.75	12.50	11.55	12.35	390,354
24 Mar 15	12.30000 +0.30	12.40	12.05	12.30	243,690
23 Mar 15	12.00000 +0.00	12.40	11.90	12.35	241,135
20 Mar 15	12.00000 -0.70	12.85	12.00	12.75	431,771
19 Mar 15	12.70000 +0.20	13.00	12.40	12.45	281,408
18 Mar 15	12.50000 +0.55	12.55	11.80	11.85	278,520
17 Mar 15	11.95000 -0.45	12.45	11.80	12.40	208,434
16 Mar 15	12.40000 +0.15	12.65	12.00	12.15	385,789
13 Mar 15	12.25000 -0.25	12.50	12.05	12.40	144,314
12 Mar 15	12.50000 +0.50	12.60	12.20	12.25	222,764
11 Mar 15	12.00000 +0.25	12.20	11.80	11.80	220,256
10 Mar 15	11.75000 -0.60	12.45	11.75	12.25	341,686
09 Mar 15	12.35000 -0.10	12.80	12.35	12.35	225,556
06 Mar 15	12.45000 -0.35	12.80	12.25	12.70	284,339
05 Mar 15	12.80000 -0.20	13.20	12.56	12.85	234,602
04 Mar 15	13.00000 +0.10	13.00	12.55	12.60	216,862
03 Mar 15	12.90000 +0.15	13.00	12.30	12.60	221,601
02 Mar 15	12.75000 +0.20	12.85	12.25	12.25	291,594
27 Feb 15	12.55000 -1.35	13.40	12.45	13.20	652,804
26 Feb 15	13.90000 +1.75	14.29	13.30	14.15	1,128,376
25 Feb 15	12.15000 -0.10	12.45	11.80	12.15	421,420
24 Feb 15	12.25000 -0.80	12.60	12.20	12.40	575,374
23 Feb 15	13.05000 -0.25	13.40	12.65	13.05	274,871
20 Feb 15	13.30000 -0.40	13.70	12.80	13.45	500,469
19 Feb 15	13.70000 -0.40	14.30	13.60	14.20	460,774
18 Feb 15	14.10000 +0.15	14.10	13.65	13.75	259,303
17 Feb 15	13.95000 -0.85	14.40	13.75	14.30	585,424
13 Feb 15	14.80000 +0.35	15.40	14.60	14.70	638,126
12 Feb 15	14.45000 -0.10	14.70	13.95	14.05	367,015
11 Feb 15	14.55000 +0.55	14.60	13.60	13.80	366,118
10 Feb 15	14.00000 -0.50	14.60	13.75	14.25	316,459
09 Feb 15	14.50000 +1.50	14.60	12.90	13.00	789,848
06 Feb 15	13.00000 -0.65	14.00	12.75	13.55	401,816
05 Feb 15	13.65000 +0.65	14.20	13.10	13.30	749,430
04 Feb 15	13.00000 +0.40	13.15	12.00	12.45	495,878
03 Feb 15	12.60000 -0.45	13.55	12.25	13.55	585,369
02 Feb 15	13.05000 +1.50	14.15	12.40	12.60	1,067,172
30 Jan 15	11.55000 -0.60	12.20	11.45	11.80	669,006
29 Jan 15	12.15000 -2.80	14.20	11.75	14.15	1,653,084
28 Jan 15	14.95000 -0.65	16.00	14.80	15.55	714,115
27 Jan 15	15.60000 -0.70	17.00	15.50	16.35	776,968
26 Jan 15	16.30000 +0.95	16.35	15.48	15.95	765,902
23 Jan 15	15.35000 +0.20	15.85	14.75	15.60	857,265
22 Jan 15	15.15000 +0.30	15.95	14.60	15.10	1,172,005
21 Jan 15	14.85000 -2.85	17.00	14.65	16.75	1,649,378
20 Jan 15	17.70000 +0.95	18.35	16.95	17.30	1,724,187
16 Jan 15	16.75000 -0.20	17.10	16.05	16.35	1,013,589
15 Jan 15	16.95000 -2.05	18.25	16.25	17.60	1,833,872
14 Jan 15	19.00000 -1.20	19.50	17.65	19.05	1,515,917
13 Jan 15	20.20000 -2.95	22.60	19.15	22.55	2,615,294
12 Jan 15	23.15000 +3.45	25.25	20.00	20.40	4,069,459
09 Jan 15	19.70000 +0.90	21.25	18.55	19.10	2,292,111
08 Jan 15	18.80000 +2.00	19.50	16.35	17.20	1,409,800
07 Jan 15	16.80000 +1.00	17.75	15.80	17.10	1,413,923
06 Jan 15	15.80000 +3.00	16.35	14.15	14.60	2,163,568
05 Jan 15	12.80000 +0.25	13.35	12.06	12.35	256,262
02 Jan 15	12.55000 +0.00	13.20	12.15	12.75	191,929
31 Dec 14	12.55000 -0.40	13.35	12.50	12.75	241,176
30 Dec 14	12.95000 +0.95	13.50	11.95	12.00	368,778
29 Dec 14	12.00000 -0.30	12.35	11.75	12.30	176,347
26 Dec 14	12.30000 +0.15	12.90	12.00	12.25	180,686
24 Dec 14	12.15000 -0.05	12.25	11.65	12.05	90,281
23 Dec 14	12.20000 -0.35	12.35	11.55	12.20	294,712
22 Dec 14	12.55000 -0.50	13.55	12.15	13.55	402,538
19 Dec 14	13.05000 -0.05	13.60	12.22	13.25	706,444
18 Dec 14	13.10000 +1.65	13.20	12.45	13.00	491,428
17 Dec 14	11.45000 +0.00	12.00	10.30	10.80	691,433
16 Dec 14	11.45000 -2.90	13.20	11.30	12.65	1,077,856
15 Dec 14	14.35000 +3.10	14.75	12.65	12.75	1,966,761
12 Dec 14	11.25000 +3.10	11.70	9.40	10.15	1,417,986
11 Dec 14	8.15000 +1.05	8.70	7.55	7.85	468,172
10 Dec 14	7.10000 +0.10	7.30	7.05	7.10	278,774
09 Dec 14	7.00000 +0.30	7.05	6.80	6.85	165,580
08 Dec 14	6.70000 -0.05	7.00	6.65	7.00	222,179
05 Dec 14	6.75000 +0.00	6.85	6.70	6.85	92,821
04 Dec 14	6.75000 +0.05	6.90	6.65	6.65	129,107
03 Dec 14	6.70000 -0.35	7.15	6.65	7.00	235,788
02 Dec 14	7.05000 +0.25	7.25	6.65	6.65	256,973
01 Dec 14	6.80000 +0.60	7.20	6.75	6.85	379,780
28 Nov 14	6.20000 +0.10	6.30	6.05	6.05	185,251
26 Nov 14	6.10000 -0.15	6.25	6.10	6.10	165,847
25 Nov 14	6.25000 -0.40	6.45	5.92	6.40	444,807
24 Nov 14	6.65000 -0.10	6.90	6.65	6.85	180,020
21 Nov 14	6.75000 +0.20	6.90	6.60	6.90	232,285
20 Nov 14	6.55000 +0.05	6.62	6.35	6.55	105,964
19 Nov 14	6.50000 -0.05	6.55	6.30	6.50	101,335
18 Nov 14	6.55000 -0.05	6.90	6.50	6.75	196,420
17 Nov 14	6.60000 +0.05	6.65	6.50	6.50	130,455
14 Nov 14	6.55000 +0.05	6.55	6.35	6.55	178,526
13 Nov 14	6.50000 -0.15	6.75	6.50	6.65	101,793
12 Nov 14	6.65000 -0.05	6.75	6.45	6.75	106,000
11 Nov 14	6.70000 -0.20	6.95	6.60	6.90	129,702
10 Nov 14	6.90000 -0.10	7.15	6.80	7.15	86,056
07 Nov 14	7.00000 +0.00	7.10	6.90	7.05	128,163
06 Nov 14	7.00000 +0.05	7.00	6.75	7.00	112,842
05 Nov 14	6.95000 +0.00	7.15	6.82	7.10	75,655
04 Nov 14	6.95000 -0.20	7.20	6.70	7.05	134,372
03 Nov 14	7.15000 +0.10	7.40	7.10	7.30	195,529
31 Oct 14	7.05000 +0.05	7.15	6.95	7.05	171,276
30 Oct 14	7.00000 +0.05	7.20	6.85	7.10	145,904
29 Oct 14	6.95000 -0.40	7.50	6.90	7.45	259,068
28 Oct 14	7.35000 -0.10	8.55	7.25	8.00	427,080
27 Oct 14	7.45000 -0.60	8.05	7.40	8.00	159,154
24 Oct 14	8.05000 -0.25	8.35	7.80	8.30	97,330
23 Oct 14	8.30000 +0.05	8.60	8.20	8.55	62,422
22 Oct 14	8.25000 -0.35	8.85	8.25	8.65	181,634
21 Oct 14	8.60000 +0.35	8.70	8.35	8.35	97,612
20 Oct 14	8.25000 +0.20	8.65	8.00	8.10	110,003
17 Oct 14	8.05000 +0.25	8.95	7.90	8.20	363,926
16 Oct 14	7.80000 +0.40	8.30	7.20	7.20	411,950
15 Oct 14	7.40000 +0.45	7.45	6.60	6.80	148,869
14 Oct 14	6.95000 +0.20	7.25	6.75	6.75	109,036
13 Oct 14	6.75000 -0.10	7.18	6.60	7.10	111,335
10 Oct 14	6.85000 -0.40	7.25	6.75	6.95	96,821
09 Oct 14	7.25000 +0.35	7.40	6.95	7.00	179,196
08 Oct 14	6.90000 +0.40	6.95	6.40	6.55	197,652
07 Oct 14	6.50000 -0.40	6.90	6.45	6.75	123,815
06 Oct 14	6.90000 -0.15	7.10	6.85	7.05	61,505
03 Oct 14	7.05000 -0.25	7.25	7.00	7.25	96,841
02 Oct 14	7.30000 +0.10	7.45	7.15	7.35	209,273
01 Oct 14	7.20000 +0.90	7.40	6.70	6.90	475,117
30 Sep 14	6.30000 -0.05	6.50	6.20	6.50	109,067
29 Sep 14	6.35000 +0.10	6.50	6.20	6.40	66,876
26 Sep 14	6.25000 +0.30	6.25	5.90	6.00	192,449
25 Sep 14	5.95000 -0.35	6.45	5.95	6.40	108,143
24 Sep 14	6.30000 +0.05	6.45	6.30	6.40	60,821
23 Sep 14	6.25000 -0.20	6.40	6.20	6.30	110,849
22 Sep 14	6.45000 -0.50	6.80	6.30	6.80	190,575
19 Sep 14	6.95000 -0.15	7.25	6.60	7.15	293,860
18 Sep 14	7.10000 -0.20	7.35	7.00	7.35	118,860
17 Sep 14	7.30000 -0.50	7.75	7.10	7.65	249,020
16 Sep 14	7.80000 +0.35	8.05	7.50	7.50	221,460
15 Sep 14	7.45000 -0.35	7.80	7.40	7.65	163,500
12 Sep 14	7.80000 -0.15	8.05	7.55	7.95	123,060
11 Sep 14	7.95000 -0.05	8.15	7.90	7.95	90,300
10 Sep 14	8.00000 +0.10	8.05	7.85	7.85	130,980
09 Sep 14	7.90000 -0.20	8.06	7.85	8.00	113,040
08 Sep 14	8.10000 -0.05	8.45	7.95	8.30	194,040
05 Sep 14	8.15000 +0.40	8.45	7.65	7.90	434,120
04 Sep 14	7.75000 -1.15	9.00	7.55	9.00	758,480
03 Sep 14	8.90000 -1.20	10.05	8.80	10.05	615,720
02 Sep 14	10.10000 -0.15	10.15	10.00	10.00	234,960
29 Aug 14	10.25000 -1.00	10.60	9.95	10.60	682,260
28 Aug 14	11.25000 -1.65	12.00	10.90	11.90	656,340
27 Aug 14	12.90000 +0.10	13.10	12.80	12.85	112,600
26 Aug 14	12.80000 -0.10	13.50	12.25	12.95	242,860
25 Aug 14	12.90000 -0.10	13.05	12.80	13.00	50,620
22 Aug 14	13.00000 +0.30	13.10	12.73	12.90	101,820
21 Aug 14	12.70000 -0.55	13.50	12.30	13.30	176,680
20 Aug 14	13.25000 +0.35	13.65	13.05	13.15	144,400
19 Aug 14	12.90000 -0.45	13.35	12.60	13.30	136,740
18 Aug 14	13.35000 -0.05	13.76	13.20	13.60	88,300
15 Aug 14	13.40000 +0.50	13.85	13.05	13.50	203,520
14 Aug 14	12.90000 +0.70	13.25	12.60	12.95	163,140
13 Aug 14	12.20000 +0.55	12.55	11.70	11.70	103,680
12 Aug 14	11.65000 -0.15	11.85	11.60	11.75	59,340
11 Aug 14	11.80000 +0.80	12.05	11.20	11.20	135,280
08 Aug 14	11.00000 -0.20	11.30	10.95	11.20	102,080
07 Aug 14	11.20000 -0.55	11.65	11.00	11.50	136,960
06 Aug 14	11.75000 -0.20	11.85	11.55	11.60	58,340
05 Aug 14	11.95000 -0.20	12.15	11.75	12.05	66,500
04 Aug 14	12.15000 +0.25	12.15	11.60	11.80	82,260
01 Aug 14	11.90000 -0.15	12.15	11.45	12.00	127,940
31 Jul 14	12.05000 -0.55	12.55	12.05	12.25	124,300
30 Jul 14	12.60000 +0.15	12.70	12.30	12.45	52,420
29 Jul 14	12.45000 +0.25	12.60	12.15	12.40	108,620
28 Jul 14	12.20000 -0.60	12.80	12.15	12.80	142,120
25 Jul 14	12.80000 -0.05	12.80	12.45	12.65	96,620
24 Jul 14	12.85000 -0.40	13.50	12.70	13.45	101,000
23 Jul 14	13.25000 -0.25	13.75	12.85	13.75	120,080
22 Jul 14	13.50000 +0.55	13.55	13.05	13.15	165,440
21 Jul 14	12.95000 +0.05	13.15	12.55	12.80	91,640
18 Jul 14	12.90000 +0.55	13.10	12.50	12.50	141,520
17 Jul 14	12.35000 -0.50	12.90	12.20	12.70	132,980
16 Jul 14	12.85000 -0.30	13.30	12.75	13.25	119,740
15 Jul 14	13.15000 -0.55	13.40	12.90	13.25	131,380
14 Jul 14	13.70000 +0.35	13.80	13.15	13.15	130,940
11 Jul 14	13.35000 +0.85	13.63	12.55	12.75	161,140
10 Jul 14	12.50000 -0.35	12.70	12.25	12.60	146,940
09 Jul 14	12.85000 -0.10	13.25	12.75	13.05	114,920
08 Jul 14	12.95000 -0.65	13.65	12.85	13.60	158,220
07 Jul 14	13.60000 -0.40	14.20	13.50	14.15	138,240
03 Jul 14	14.00000 -0.60	14.45	13.90	14.40	135,900
02 Jul 14	14.60000 -0.15	15.25	14.40	14.85	165,920
01 Jul 14	14.75000 +0.15	15.25	14.40	14.40	494,740
30 Jun 14	14.60000 -0.10	14.70	14.30	14.50	162,340
27 Jun 14	14.70000 +0.30	14.85	14.25	14.30	364,320
26 Jun 14	14.40000 -0.15	14.95	14.10	14.95	111,620
25 Jun 14	14.55000 -0.30	15.40	14.10	15.05	355,420
24 Jun 14	14.85000 +0.25	15.80	14.60	15.50	470,240
23 Jun 14	14.60000 +0.20	15.60	14.40	14.70	530,760
20 Jun 14	14.40000 +1.80	14.95	12.75	12.75	967,860
19 Jun 14	12.60000 +0.05	12.65	12.32	12.40	182,900
18 Jun 14	12.55000 +0.00	12.65	12.20	12.35	147,720
17 Jun 14	12.55000 +0.50	12.65	11.65	11.70	197,280
16 Jun 14	12.05000 +0.05	12.05	11.55	11.90	106,020
13 Jun 14	12.00000 +0.20	12.15	11.85	11.90	92,480
12 Jun 14	11.80000 -0.20	12.15	11.68	12.10	111,740
11 Jun 14	12.00000 -0.55	12.38	11.82	12.30	129,860
10 Jun 14	12.55000 -0.15	12.90	12.47	12.85	115,500
09 Jun 14	12.70000 +0.25	12.70	12.25	12.50	135,680
06 Jun 14	12.45000 +0.25	12.75	12.30	12.55	199,140
05 Jun 14	12.20000 +0.30	12.20	11.75	12.00	120,240
04 Jun 14	11.90000 +0.35	12.05	11.59	11.70	126,640
03 Jun 14	11.55000 -0.25	11.85	11.30	11.85	111,760
02 Jun 14	11.80000 +0.50	11.85	11.15	11.35	229,440
30 May 14	11.30000 -0.80	12.09	11.10	12.00	245,440
29 May 14	12.10000 +0.50	12.20	11.60	11.60	183,080
28 May 14	11.60000 -0.35	11.90	11.15	11.90	346,640
27 May 14	11.95000 -2.35	13.40	11.80	13.40	661,880
23 May 14	14.30000 +0.55	14.30	13.75	13.75	101,860
22 May 14	13.75000 -0.20	14.25	13.65	13.65	108,660
21 May 14	13.95000 -0.15	14.25	13.70	14.15	92,800
20 May 14	14.10000 -0.40	14.35	13.75	14.30	139,740
19 May 14	14.50000 -0.15	14.70	14.20	14.20	118,920
16 May 14	14.65000 +0.15	14.65	14.05	14.45	96,460
15 May 14	14.50000 +0.25	14.65	14.25	14.55	144,060
14 May 14	14.25000 -0.55	14.85	14.15	14.45	195,100
13 May 14	14.80000 -0.30	15.20	14.65	14.90	129,920
12 May 14	15.10000 +0.40	15.40	14.75	14.95	131,180
09 May 14	14.70000 +0.25	14.75	14.30	14.40	75,960
08 May 14	14.45000 -0.50	15.25	14.40	15.05	205,480
07 May 14	14.95000 -0.15	15.35	14.50	15.05	187,640
06 May 14	15.10000 -0.65	15.85	15.05	15.80	201,120
05 May 14	15.75000 -0.75	16.35	15.25	16.10	220,560
02 May 14	16.50000 -0.30	17.15	16.50	16.90	101,660
01 May 14	16.80000 -0.20	17.50	16.75	17.00	88,200
30 Apr 14	17.00000 +0.45	17.25	16.25	16.50	133,720
29 Apr 14	16.55000 -0.30	16.95	16.50	16.95	84,440
28 Apr 14	16.85000 -0.45	17.25	16.50	17.15	138,000
25 Apr 14	17.30000 -0.70	18.00	17.25	17.80	108,940
24 Apr 14	18.00000 -0.10	18.55	17.65	18.15	103,200
23 Apr 14	18.10000 -0.15	18.45	17.66	17.85	98,200
22 Apr 14	18.25000 +0.10	18.55	18.00	18.10	118,120
21 Apr 14	18.15000 -0.30	18.67	18.05	18.35	87,440
17 Apr 14	18.45000 -0.20	18.85	18.20	18.55	117,360
16 Apr 14	18.65000 +1.95	18.85	16.65	16.65	296,900
15 Apr 14	16.70000 -0.80	17.15	15.80	17.15	296,080
14 Apr 14	17.50000 -0.55	18.08	17.25	17.95	186,020
11 Apr 14	18.05000 -0.90	18.70	18.00	18.55	191,540
10 Apr 14	18.95000 -1.15	19.95	18.75	19.75	236,860
09 Apr 14	20.10000 +0.75	20.15	19.15	19.50	187,500
08 Apr 14	19.35000 -0.30	19.65	18.80	19.45	184,940
07 Apr 14	19.65000 +0.00	19.85	19.00	19.70	271,780
04 Apr 14	19.65000 +0.00	20.65	19.00	19.80	455,740
03 Apr 14	19.65000 -0.85	20.40	19.50	20.35	197,020
02 Apr 14	20.50000 +0.35	20.55	19.55	20.35	257,260
01 Apr 14	20.15000 +0.50	20.25	19.60	19.60	164,100
31 Mar 14	19.65000 +0.90	19.75	18.90	18.90	214,120
28 Mar 14	18.75000 +0.70	19.15	18.30	18.35	128,340
27 Mar 14	18.05000 -0.05	18.42	17.70	18.10	123,340
26 Mar 14	18.10000 -0.90	19.40	18.05	19.25	165,560
25 Mar 14	19.00000 -0.45	19.80	18.85	19.65	113,540
24 Mar 14	19.45000 -0.50	20.20	18.78	20.00	232,020
21 Mar 14	19.95000 +0.40	19.97	19.25	19.55	286,800
20 Mar 14	19.55000 -0.10	19.75	19.35	19.70	74,800
19 Mar 14	19.65000 -0.55	20.30	19.35	20.05	136,660
18 Mar 14	20.20000 +0.85	20.40	19.45	19.60	213,960
17 Mar 14	19.35000 +0.55	19.70	19.30	19.45	198,220
14 Mar 14	18.80000 -0.65	19.30	18.60	19.05	287,260
13 Mar 14	19.45000 -0.15	20.05	19.40	19.70	301,060
12 Mar 14	19.60000 -0.50	19.95	19.25	19.85	183,160
11 Mar 14	20.10000 -0.45	21.10	19.85	20.60	244,320
10 Mar 14	20.55000 -0.30	20.90	20.25	20.75	133,180
07 Mar 14	20.85000 -1.00	22.15	20.65	21.95	243,920
06 Mar 14	21.85000 -0.50	22.85	21.65	22.55	220,820
05 Mar 14	22.35000 +0.55	22.95	22.05	22.50	228,340
04 Mar 14	21.80000 +1.10	22.30	21.30	21.30	340,220
03 Mar 14	20.70000 -1.35	21.55	20.45	21.20	321,960
28 Feb 14	22.05000 +0.95	23.18	21.05	21.45	571,480
27 Feb 14	21.10000 -0.60	22.00	20.20	22.00	345,280
26 Feb 14	21.70000 +0.70	22.05	20.90	20.95	399,240
25 Feb 14	21.00000 +0.15	21.00	20.05	20.65	310,160
24 Feb 14	20.85000 +1.25	20.85	20.15	20.60	348,780
21 Feb 14	19.60000 +0.75	20.05	19.35	19.75	229,740
20 Feb 14	18.85000 +0.20	19.05	18.55	18.55	161,540
19 Feb 14	18.65000 -1.00	19.75	18.55	19.45	309,800
18 Feb 14	19.65000 -0.75	20.38	19.35	20.20	266,540
14 Feb 14	20.40000 +1.30	20.50	19.55	19.95	421,760
13 Feb 14	19.10000 -0.10	19.35	18.55	19.30	216,600
12 Feb 14	19.20000 +1.35	19.45	17.90	18.30	337,760
11 Feb 14	17.85000 -1.45	19.40	17.35	19.40	701,380
10 Feb 14	19.30000 -0.45	20.10	19.25	19.95	215,940
07 Feb 14	19.75000 -0.25	20.50	19.65	20.05	264,100
06 Feb 14	20.00000 +0.25	20.35	19.75	19.85	221,760
05 Feb 14	19.75000 +0.05	19.95	18.95	19.60	193,960
04 Feb 14	19.70000 +0.30	20.15	19.25	19.50	211,100
03 Feb 14	19.40000 -1.25	20.95	19.20	20.70	336,540
31 Jan 14	20.65000 -0.95	21.35	20.60	20.70	183,580
30 Jan 14	21.60000 +1.10	22.50	20.90	21.15	357,940
29 Jan 14	20.50000 -1.30	21.60	20.20	20.50	387,560
28 Jan 14	21.80000 +0.20	22.25	21.50	21.50	242,020
27 Jan 14	21.60000 -1.75	23.10	20.80	23.10	499,200
24 Jan 14	23.35000 -1.85	24.75	22.55	24.50	585,180
23 Jan 14	25.20000 +1.05	25.35	24.40	25.15	609,520
22 Jan 14	24.15000 -1.15	25.20	23.85	25.20	614,540
21 Jan 14	25.30000 +1.90	25.60	23.90	25.50	771,500
17 Jan 14	23.40000 -0.80	24.85	22.80	24.75	634,520
16 Jan 14	24.20000 +0.35	25.40	23.97	24.15	748,460
15 Jan 14	23.85000 +1.75	24.30	22.30	22.55	525,640
14 Jan 14	22.10000 -0.90	23.20	21.10	23.00	521,860
13 Jan 14	23.00000 +0.05	24.00	22.55	23.45	428,040
10 Jan 14	22.95000 -1.60	24.00	21.80	23.95	773,660
09 Jan 14	24.55000 +1.50	25.90	23.90	25.80	1,511,640
08 Jan 14	23.05000 +1.25	23.90	22.00	22.45	874,280
07 Jan 14	21.80000 +1.10	22.70	21.15	21.60	771,240
06 Jan 14	20.70000 +1.70	21.25	19.50	20.05	685,840
03 Jan 14	19.00000 +1.05	19.65	18.40	18.55	392,780
02 Jan 14	17.95000 -0.75	18.80	17.80	18.70	277,560
31 Dec 13	18.70000 +0.25	19.25	17.90	18.00	266,480
30 Dec 13	18.45000 -0.85	19.70	18.15	19.60	344,320
27 Dec 13	19.30000 +0.05	20.25	18.65	19.65	459,820
26 Dec 13	19.25000 +0.35	19.65	18.60	19.35	367,260
24 Dec 13	18.90000 +0.25	19.75	18.65	18.85	275,960
23 Dec 13	18.65000 +0.75	18.75	17.55	17.55	309,660
20 Dec 13	17.90000 -0.25	19.05	17.55	17.85	405,220
19 Dec 13	18.15000 +1.65	18.25	17.15	17.25	376,600
18 Dec 13	16.50000 -0.05	16.55	16.15	16.45	128,160
17 Dec 13	16.55000 +0.00	16.65	15.92	16.25	170,640
16 Dec 13	16.55000 -0.45	17.05	16.50	17.00	146,180
13 Dec 13	17.00000 +0.35	17.25	16.40	16.55	196,620
12 Dec 13	16.65000 +0.80	17.25	15.75	15.85	304,120
11 Dec 13	15.85000 +0.10	16.35	15.75	16.05	143,300
10 Dec 13	15.75000 -0.65	16.45	15.40	16.25	255,720
09 Dec 13	16.40000 -0.15	16.75	16.00	16.15	196,060
06 Dec 13	16.55000 -1.25	17.65	16.20	17.50	455,720
05 Dec 13	17.80000 -1.10	19.25	17.73	18.35	462,100
04 Dec 13	18.90000 +1.40	18.95	17.20	17.65	428,660
03 Dec 13	17.50000 +0.90	17.65	16.55	17.65	659,820
02 Dec 13	16.60000 +1.60	17.35	16.00	16.40	1,014,480
29 Nov 13	15.00000 +1.35	16.10	14.70	15.35	1,115,320
27 Nov 13	13.65000 +1.90	13.70	12.35	13.20	704,340
26 Nov 13	11.75000 -0.20	12.05	11.70	12.00	103,600
25 Nov 13	11.95000 +0.05	12.25	11.75	12.15	109,540
22 Nov 13	11.90000 -0.10	12.15	11.75	12.05	115,200
21 Nov 13	12.00000 -0.15	12.40	11.80	12.30	127,600
20 Nov 13	12.15000 -0.05	12.75	12.05	12.40	283,860
19 Nov 13	12.20000 -0.15	12.55	12.10	12.45	176,800
18 Nov 13	12.35000 -0.15	12.50	12.05	12.50	124,680
15 Nov 13	12.50000 +0.15	12.65	12.15	12.45	148,500
14 Nov 13	12.35000 -0.15	12.40	12.00	12.40	121,280
13 Nov 13	12.50000 +0.35	12.55	12.00	12.25	102,040
12 Nov 13	12.15000 -0.55	12.80	11.80	12.40	163,500
11 Nov 13	12.70000 +0.35	12.95	12.30	12.95	279,220
08 Nov 13	12.35000 +1.10	12.70	11.40	11.40	386,920
07 Nov 13	11.25000 +0.05	11.90	11.20	11.55	254,240
06 Nov 13	11.20000 -0.30	11.75	10.90	11.70	136,680
05 Nov 13	11.50000 -0.05	11.65	11.05	11.50	140,820
04 Nov 13	11.55000 -0.25	12.25	11.25	12.00	328,220
01 Nov 13	11.80000 +1.20	11.80	11.25	11.55	483,820
31 Oct 13	10.60000 +0.40	10.80	10.23	10.60	220,880
30 Oct 13	10.20000 -0.55	11.00	10.20	11.00	230,160
29 Oct 13	10.75000 -0.35	11.25	10.65	11.10	200,280
28 Oct 13	11.10000 -0.35	11.60	10.79	11.40	189,100
25 Oct 13	11.45000 +0.05	11.65	11.30	11.40	123,360
24 Oct 13	11.40000 -0.25	11.65	11.35	11.65	142,460
23 Oct 13	11.65000 -0.10	11.80	11.40	11.80	121,820
22 Oct 13	11.75000 +0.25	11.90	11.20	11.60	196,540
21 Oct 13	11.50000 -0.05	12.00	11.45	11.95	246,140
18 Oct 13	11.55000 +0.25	11.60	10.88	11.30	211,360
17 Oct 13	11.30000 +0.50	11.60	11.05	11.40	352,940
16 Oct 13	10.80000 +0.35	10.85	10.28	10.45	337,860
15 Oct 13	10.45000 -0.05	10.70	10.15	10.45	502,620
14 Oct 13	10.50000 -0.75	11.10	10.40	11.05	400,960
11 Oct 13	11.25000 -0.80	11.60	10.80	11.05	546,420
10 Oct 13	12.05000 +0.40	12.25	11.70	11.80	134,000
09 Oct 13	11.65000 -0.25	11.95	11.40	11.95	156,280
08 Oct 13	11.90000 -0.45	12.70	11.75	12.60	176,480
07 Oct 13	12.35000 -0.50	12.90	12.25	12.85	272,060
04 Oct 13	12.85000 -0.20	13.25	12.80	13.10	106,420
03 Oct 13	13.05000 -0.10	13.50	12.85	13.20	119,840
02 Oct 13	13.15000 -0.15	13.60	13.15	13.35	96,820
01 Oct 13	13.30000 +0.05	13.85	13.05	13.45	172,960
30 Sep 13	13.25000 +0.15	13.40	12.80	13.00	127,520
27 Sep 13	13.10000 -0.25	13.35	13.00	13.25	92,400
26 Sep 13	13.35000 -0.30	14.00	13.05	13.60	233,500
25 Sep 13	13.65000 +0.65	14.18	13.10	13.25	365,840
24 Sep 13	13.00000 -0.30	13.70	12.70	13.35	306,420
23 Sep 13	13.30000 -0.05	13.85	12.75	13.50	252,120
20 Sep 13	13.35000 -2.15	15.00	13.15	14.75	831,460
19 Sep 13	15.50000 +2.25	15.60	12.65	13.35	993,700
18 Sep 13	13.25000 +0.30	13.25	12.60	12.75	272,960
17 Sep 13	12.95000 +0.00	13.20	12.80	13.05	89,440
16 Sep 13	12.95000 -0.15	13.40	12.70	13.30	176,720
13 Sep 13	13.10000 -0.05	13.50	13.00	13.10	92,220
12 Sep 13	13.15000 -0.70	13.90	12.90	13.90	234,320
11 Sep 13	13.85000 +0.40	13.90	13.25	13.45	169,940
10 Sep 13	13.45000 +0.15	13.60	13.05	13.45	120,060
09 Sep 13	13.30000 -0.45	14.20	12.80	13.90	359,900
06 Sep 13	13.75000 +0.85	14.03	12.80	13.00	349,080
05 Sep 13	12.90000 +0.85	13.25	12.10	12.10	326,000
04 Sep 13	12.05000 +0.00	12.35	11.85	11.95	154,820
03 Sep 13	12.05000 -0.05	12.40	11.75	12.10	176,760
30 Aug 13	12.10000 -0.65	13.00	11.85	12.35	325,820
29 Aug 13	12.75000 -0.30	13.00	12.35	12.80	232,620
28 Aug 13	13.05000 -1.75	14.20	12.80	13.10	733,960
27 Aug 13	14.80000 +0.95	14.95	13.40	13.45	487,120
26 Aug 13	13.85000 -0.25	14.10	13.25	13.60	294,180
23 Aug 13	14.10000 +0.35	14.30	13.55	13.80	252,180
22 Aug 13	13.75000 -0.75	14.35	13.60	14.25	242,280
21 Aug 13	14.50000 +0.25	15.15	13.75	13.90	353,880
20 Aug 13	14.25000 +1.20	14.27	13.50	13.95	169,420
19 Aug 13	13.05000 -1.00	14.75	12.95	14.55	31,135
16 Aug 13	14.05000 +1.00	14.50	13.20	13.25	36,599
15 Aug 13	13.05000 -0.70	13.85	12.82	13.55	206,620
14 Aug 13	13.75000 +1.45	13.80	12.65	12.80	248,760
13 Aug 13	12.30000 -0.30	12.75	12.15	12.65	83,620
12 Aug 13	12.60000 +0.00	12.95	12.27	12.70	102,520
09 Aug 13	12.60000 -0.20	13.25	12.50	13.20	118,500
08 Aug 13	12.80000 +0.65	12.90	12.00	12.30	171,040
07 Aug 13	12.15000 -0.25	12.70	11.75	12.40	139,680
06 Aug 13	12.40000 -0.60	13.35	12.38	13.25	161,480
05 Aug 13	13.00000 +0.20	13.25	12.90	12.90	86,120
02 Aug 13	12.80000 -0.95	13.80	12.70	13.75	159,600
01 Aug 13	13.75000 +0.65	14.25	13.60	13.85	188,180
31 Jul 13	13.10000 +0.45	13.45	12.65	12.80	127,260
30 Jul 13	12.65000 -0.65	13.55	12.55	13.55	146,360
29 Jul 13	13.30000 -0.65	13.85	13.15	13.75	204,500
26 Jul 13	13.95000 -0.85	14.85	13.50	14.40	368,580
25 Jul 13	14.80000 +1.15	15.85	13.10	13.65	483,620
24 Jul 13	13.65000 +1.80	15.00	12.30	12.30	1,070,640
23 Jul 13	11.85000 -0.20	12.05	11.50	11.90	203,240
22 Jul 13	12.05000 +0.75	12.40	11.45	11.50	363,580
19 Jul 13	11.30000 +0.20	11.60	11.15	11.25	154,180
18 Jul 13	11.10000 +0.40	11.40	10.75	10.80	285,520
17 Jul 13	10.70000 +0.70	10.80	10.15	10.25	289,240
16 Jul 13	10.00000 -0.10	10.15	9.75	9.95	133,560
15 Jul 13	10.10000 +0.25	10.40	9.85	9.90	117,680
12 Jul 13	9.85000 +0.15	10.25	9.70	10.00	185,720
11 Jul 13	9.70000 -0.55	10.30	9.30	10.25	318,560
10 Jul 13	10.25000 +0.40	10.45	9.90	10.00	224,960
09 Jul 13	9.85000 +0.10	10.18	9.80	10.15	77,820
08 Jul 13	9.75000 -0.15	10.25	9.70	10.05	88,160
05 Jul 13	9.90000 +0.00	10.30	9.60	10.25	101,680
03 Jul 13	9.90000 +0.10	10.30	9.65	9.95	149,740
02 Jul 13	9.80000 +0.80	9.90	9.15	9.25	287,340
01 Jul 13	9.00000 +0.15	9.30	8.90	9.05	212,920
28 Jun 13	8.85000 -0.10	9.10	8.85	9.10	260,260
27 Jun 13	8.95000 -0.05	9.55	8.95	9.25	143,120
26 Jun 13	9.00000 -0.15	9.50	8.95	9.10	145,860
25 Jun 13	9.15000 +0.00	9.20	8.90	9.15	105,260
24 Jun 13	9.15000 -0.30	9.45	8.85	9.25	198,480
21 Jun 13	9.45000 +0.05	9.60	9.40	9.50	173,120
20 Jun 13	9.40000 -0.95	10.30	9.40	10.30	236,340
19 Jun 13	10.35000 -0.35	11.55	10.15	11.50	215,600
18 Jun 13	10.70000 -1.25	11.70	10.65	11.70	238,860
17 Jun 13	11.95000 +2.60	12.75	10.70	11.00	1,313,280
14 Jun 13	9.35000 +0.35	9.55	9.05	9.10	172,300
13 Jun 13	9.00000 +0.15	9.15	8.85	9.05	84,560
12 Jun 13	8.85000 -0.20	9.05	8.85	9.00	88,940
11 Jun 13	9.05000 -0.15	9.10	8.90	8.90	97,900
10 Jun 13	9.20000 -0.15	9.35	9.00	9.05	84,080
07 Jun 13	9.35000 -0.30	9.35	8.95	9.05	198,360
06 Jun 13	9.65000 +0.25	9.65	9.25	9.50	88,940
05 Jun 13	9.40000 -0.30	9.80	9.38	9.60	110,540
04 Jun 13	9.70000 +0.40	9.70	9.30	9.30	154,860
03 Jun 13	9.30000 +0.00	9.45	9.15	9.35	124,560
31 May 13	9.30000 -0.65	9.75	9.20	9.60	241,900
30 May 13	9.95000 -0.80	10.50	9.80	10.35	388,240
29 May 13	10.75000 -0.35	11.15	10.60	11.05	159,100
28 May 13	11.10000 -0.35	11.75	10.95	11.70	137,700
24 May 13	11.45000 -0.15	11.70	11.15	11.70	96,040
23 May 13	11.60000 +0.45	12.00	10.95	10.95	239,060
22 May 13	11.15000 -1.15	12.75	11.00	12.05	504,280
21 May 13	12.30000 +1.30	12.45	11.15	11.20	839,240
20 May 13	11.00000 +0.20	11.10	10.40	10.70	174,920
17 May 13	10.80000 +0.10	11.25	10.75	11.00	172,580
16 May 13	10.70000 +0.55	11.50	9.70	9.85	781,780
15 May 13	10.15000 -0.20	10.35	10.00	10.10	179,540
14 May 13	10.35000 -0.40	10.85	10.30	10.65	223,380
13 May 13	10.75000 +0.90	11.25	9.80	9.95	703,580
10 May 13	9.85000 +1.05	10.00	8.95	9.15	384,800
09 May 13	8.80000 -0.50	9.40	8.75	9.35	255,620
08 May 13	9.30000 +0.40	9.35	8.85	8.90	152,580
07 May 13	8.90000 -0.10	9.20	8.85	9.00	88,940
06 May 13	9.00000 -0.05	9.05	8.90	8.90	49,360
03 May 13	9.05000 +0.15	9.05	8.80	9.00	101,960
02 May 13	8.90000 +0.05	9.15	8.55	8.85	147,320
01 May 13	8.85000 -0.25	9.15	8.85	9.10	101,500
30 Apr 13	9.10000 -0.05	9.40	9.10	9.35	66,780
29 Apr 13	9.15000 -0.15	9.50	9.15	9.50	88,560
26 Apr 13	9.30000 -0.20	9.75	9.25	9.75	110,120
25 Apr 13	9.50000 -0.10	9.80	9.45	9.70	85,460
24 Apr 13	9.60000 -0.05	9.90	9.52	9.70	45,400
23 Apr 13	9.65000 -0.10	10.00	9.50	9.70	103,920
22 Apr 13	9.75000 +0.10	9.80	9.40	9.50	80,240
19 Apr 13	9.65000 +0.10	9.75	9.55	9.60	63,040
18 Apr 13	9.55000 -0.55	9.95	9.50	9.95	98,980
17 Apr 13	10.10000 -0.20	10.20	9.55	9.90	196,700
16 Apr 13	10.30000 +0.70	10.43	9.65	9.65	136,560
15 Apr 13	9.60000 -0.65	10.15	9.60	10.15	165,160
12 Apr 13	10.25000 -0.35	10.55	10.10	10.55	76,120
11 Apr 13	10.60000 +0.25	10.70	10.35	10.45	83,160
10 Apr 13	10.35000 -0.25	10.75	10.25	10.75	124,040
09 Apr 13	10.60000 +0.10	10.85	10.25	10.40	108,480
08 Apr 13	10.50000 -0.20	10.80	10.18	10.65	100,800
05 Apr 13	10.70000 +0.55	10.75	9.55	10.05	264,080
04 Apr 13	10.15000 -0.25	10.55	10.05	10.35	129,200
03 Apr 13	10.40000 -0.60	10.50	10.25	10.50	169,660
02 Apr 13	11.00000 +0.00	11.15	10.75	11.05	126,860
01 Apr 13	11.00000 -0.70	12.05	11.00	12.05	214,460
28 Mar 13	11.70000 -0.60	13.10	11.50	13.10	334,080
27 Mar 13	12.30000 +1.30	12.40	11.00	11.10	386,440
26 Mar 13	11.00000 +0.30	11.28	10.75	10.75	120,640
25 Mar 13	10.70000 -0.55	11.55	10.65	11.35	175,380
22 Mar 13	11.25000 +0.10	12.10	11.00	11.15	500,560
21 Mar 13	11.15000 +0.80	11.60	10.45	10.45	381,260
20 Mar 13	10.35000 +0.05	10.60	10.30	10.50	86,620
19 Mar 13	10.30000 -0.50	11.00	10.30	10.75	177,620
18 Mar 13	10.80000 +0.25	11.50	10.55	10.55	229,940
15 Mar 13	10.55000 +0.20	10.85	10.35	10.35	155,460
14 Mar 13	10.35000 +0.30	10.50	10.20	10.25	125,000
13 Mar 13	10.05000 -0.25	10.45	9.60	10.40	148,560
12 Mar 13	10.30000 -0.60	10.85	10.00	10.85	163,160
11 Mar 13	10.90000 -0.25	11.25	10.75	11.25	141,500
08 Mar 13	11.15000 +0.85	11.85	10.40	10.45	485,380
07 Mar 13	10.30000 +0.40	10.30	9.85	10.05	170,300
06 Mar 13	9.90000 +0.65	10.10	9.20	9.25	248,880
05 Mar 13	9.25000 -0.65	9.90	9.05	9.80	365,260
04 Mar 13	9.90000 -0.75	10.45	9.80	10.40	166,320
01 Mar 13	10.65000 +0.45	10.75	10.05	10.15	163,860
28 Feb 13	10.20000 -0.25	10.45	10.20	10.35	144,360
27 Feb 13	10.45000 -0.55	11.05	10.30	10.80	188,940
26 Feb 13	11.00000 +0.75	11.05	10.40	10.40	276,520
25 Feb 13	10.25000 -2.30	12.15	10.20	12.00	621,280
22 Feb 13	12.55000 -1.95	13.70	12.50	13.65	588,220
21 Feb 13	14.50000 +0.00	14.80	14.10	14.35	224,420
20 Feb 13	14.50000 -0.85	15.45	14.50	15.30	202,940
19 Feb 13	15.35000 -0.20	15.65	15.25	15.65	116,660
15 Feb 13	15.55000 -0.35	16.00	15.50	16.00	113,260
14 Feb 13	15.90000 -0.35	16.25	15.50	16.20	192,760
13 Feb 13	16.25000 -0.25	16.60	16.25	16.60	56,200
12 Feb 13	16.50000 +0.15	16.60	16.05	16.15	136,120
11 Feb 13	16.35000 -0.15	16.60	16.25	16.50	82,460
08 Feb 13	16.50000 +0.05	16.60	16.45	16.55	80,560
07 Feb 13	16.45000 -0.15	16.75	16.45	16.65	65,520
06 Feb 13	16.60000 -0.25	16.80	16.50	16.70	98,180
05 Feb 13	16.85000 -0.10	17.15	16.70	17.15	134,840
04 Feb 13	16.95000 -0.70	17.40	16.90	17.35	90,720
01 Feb 13	17.65000 +0.30	17.85	17.35	17.50	120,000
31 Jan 13	17.35000 +0.20	17.50	17.20	17.35	50,120
30 Jan 13	17.15000 -0.45	17.60	17.10	17.60	82,840
29 Jan 13	17.60000 +0.10	17.75	17.15	17.60	126,900
28 Jan 13	17.50000 +0.60	17.70	17.00	17.20	127,680
25 Jan 13	16.90000 -0.10	17.50	16.70	17.20	140,320
24 Jan 13	17.00000 -1.30	18.10	16.75	18.05	236,560
23 Jan 13	18.30000 +0.15	18.40	17.80	18.15	161,360
22 Jan 13	18.15000 +1.10	18.30	16.95	17.00	330,560
18 Jan 13	17.05000 -0.40	17.30	16.75	17.25	136,260
17 Jan 13	17.45000 +0.25	17.80	17.35	17.35	97,580
16 Jan 13	17.20000 +0.10	17.45	17.05	17.20	90,100
15 Jan 13	17.10000 -0.35	17.40	17.00	17.35	79,620
14 Jan 13	17.45000 -0.10	17.85	17.35	17.70	107,400
11 Jan 13	17.55000 -0.70	18.25	17.50	18.15	111,500
10 Jan 13	18.25000 +1.20	18.50	17.35	17.45	179,260
09 Jan 13	17.05000 -0.75	18.05	16.90	17.70	168,000
08 Jan 13	17.80000 +0.20	17.95	17.50	17.50	87,460
07 Jan 13	17.60000 -0.20	18.00	17.30	17.60	136,700
04 Jan 13	17.80000 +0.90	18.85	17.05	17.05	513,220
03 Jan 13	16.90000 -0.40	17.70	16.90	17.40	138,220
02 Jan 13	17.30000 +1.00	17.50	17.00	17.20	177,000
31 Dec 12	16.30000 +0.35	16.35	15.75	15.95	140,240
28 Dec 12	15.95000 -0.75	16.80	15.95	16.75	170,420
27 Dec 12	16.70000 -0.30	17.20	16.35	17.15	106,380
26 Dec 12	17.00000 +0.40	17.20	16.60	16.60	75,600
24 Dec 12	16.60000 -0.75	17.25	16.50	17.15	62,440
21 Dec 12	17.35000 -0.75	17.95	17.15	17.60	144,480
20 Dec 12	18.10000 -0.15	18.10	17.70	17.95	135,820
19 Dec 12	18.25000 +0.40	18.35	18.00	18.10	107,360
18 Dec 12	17.85000 -0.35	18.20	17.60	17.95	115,240
17 Dec 12	18.20000 +0.85	18.25	17.10	17.15	163,440
14 Dec 12	17.35000 +1.05	17.40	15.35	16.25	201,320
13 Dec 12	16.30000 -0.15	16.55	16.10	16.15	83,460
12 Dec 12	16.45000 -0.15	16.60	16.30	16.45	74,020
11 Dec 12	16.60000 +0.40	17.00	16.45	16.60	151,980
10 Dec 12	16.20000 -0.15	16.30	16.05	16.20	50,820
07 Dec 12	16.35000 +0.15	16.50	16.15	16.25	59,800
06 Dec 12	16.20000 +0.20	16.26	16.00	16.20	77,500
05 Dec 12	16.00000 -0.25	16.55	16.00	16.45	99,700
04 Dec 12	16.25000 -0.10	16.75	16.20	16.45	83,540
03 Dec 12	16.35000 -0.15	16.95	16.25	16.85	122,060
30 Nov 12	16.50000 -0.35	16.75	16.45	16.50	105,800
29 Nov 12	16.85000 -0.30	17.05	16.65	16.70	148,380
28 Nov 12	17.15000 -0.20	17.35	16.67	16.70	187,640
27 Nov 12	17.35000 -1.10	18.06	17.10	17.40	200,760
26 Nov 12	18.45000 -0.35	19.10	18.35	18.60	110,120
23 Nov 12	18.80000 -0.35	18.95	18.10	18.70	87,560
21 Nov 12	19.15000 +0.10	19.30	18.60	18.75	68,680
20 Nov 12	19.05000 -0.85	19.60	18.90	19.50	118,320
19 Nov 12	19.90000 +0.95	20.15	19.05	19.25	213,840
16 Nov 12	18.95000 +1.30	19.13	18.10	18.40	210,140
15 Nov 12	17.65000 -1.45	19.20	17.45	19.20	289,040
14 Nov 12	19.10000 +3.00	19.30	17.15	17.45	654,500
13 Nov 12	16.10000 +0.15	16.17	15.70	16.05	105,100
12 Nov 12	15.95000 +0.40	16.05	15.65	15.75	77,020
09 Nov 12	15.55000 -0.15	16.25	15.40	15.95	114,980
08 Nov 12	15.70000 -0.30	16.25	15.70	16.20	106,780
07 Nov 12	16.00000 -0.45	16.20	15.75	16.15	96,580
06 Nov 12	16.45000 +0.20	16.50	16.15	16.30	99,140
05 Nov 12	16.25000 +0.50	16.35	15.60	15.85	123,440
02 Nov 12	15.75000 -0.20	16.00	15.65	16.00	88,820
01 Nov 12	15.95000 +0.10	16.05	15.60	15.65	129,820
31 Oct 12	15.85000 -0.45	16.15	15.75	15.85	103,320
26 Oct 12	16.30000 -0.25	16.75	16.15	16.65	73,800
25 Oct 12	16.55000 +0.15	16.58	15.60	16.30	212,680
24 Oct 12	16.40000 -0.35	17.00	16.35	16.60	111,680
23 Oct 12	16.75000 -0.20	16.90	16.15	16.20	129,880
22 Oct 12	16.95000 +0.10	17.45	15.90	16.10	253,020
19 Oct 12	16.85000 -0.25	17.00	16.45	16.80	150,400
18 Oct 12	17.10000 -0.10	17.25	16.35	16.60	204,340
17 Oct 12	17.20000 +0.40	17.20	16.10	17.00	224,240
16 Oct 12	16.80000 -0.65	17.95	16.55	17.70	219,000
15 Oct 12	17.45000 +0.15	17.65	17.05	17.65	108,560
12 Oct 12	17.30000 -0.35	18.45	17.17	18.40	121,560
11 Oct 12	17.65000 +0.05	18.00	17.55	17.95	87,100
10 Oct 12	17.60000 -0.40	18.20	17.05	18.20	174,080
09 Oct 12	18.00000 -0.30	18.65	17.75	18.35	129,180
08 Oct 12	18.30000 -0.85	19.00	18.25	18.80	148,280
05 Oct 12	19.15000 +0.45	19.55	18.85	18.90	136,300
04 Oct 12	18.70000 -0.35	18.95	18.50	18.65	112,280
03 Oct 12	19.05000 -0.80	19.70	19.05	19.55	194,580
02 Oct 12	19.85000 +0.05	20.00	19.25	19.80	111,920
01 Oct 12	19.80000 +0.60	20.00	19.20	19.30	148,380
28 Sep 12	19.20000 -0.70	19.80	19.20	19.45	102,800
27 Sep 12	19.90000 +0.50	20.00	19.40	19.50	132,840
26 Sep 12	19.40000 +0.00	19.70	18.60	19.10	131,160
25 Sep 12	19.40000 -0.25	20.35	19.10	19.70	188,720
24 Sep 12	19.65000 -0.20	20.00	19.40	19.55	165,940
21 Sep 12	19.85000 +0.40	20.50	19.70	20.00	238,020
20 Sep 12	19.45000 -1.00	20.25	19.45	19.80	228,760
19 Sep 12	20.45000 +0.85	20.60	19.85	20.25	351,860
18 Sep 12	19.60000 -1.75	21.05	19.33	21.05	434,940
17 Sep 12	21.35000 +1.45	22.50	20.00	20.15	515,840
14 Sep 12	19.90000 +0.95	20.55	18.65	18.65	354,460
13 Sep 12	18.95000 +1.05	19.10	17.55	17.60	190,760
12 Sep 12	17.90000 +0.00	18.25	17.50	17.85	135,700
11 Sep 12	17.90000 -1.05	18.70	17.85	18.70	172,580
10 Sep 12	18.95000 +1.90	19.20	16.66	17.00	294,300
07 Sep 12	17.05000 +1.35	17.25	15.75	16.00	223,500
06 Sep 12	15.70000 +0.30	15.93	15.25	15.30	170,600
05 Sep 12	15.40000 +0.00	15.55	15.10	15.30	119,400
04 Sep 12	15.40000 -0.25	15.90	15.35	15.80	139,680
31 Aug 12	15.65000 +0.20	16.10	15.30	16.00	163,120
30 Aug 12	15.45000 -0.50	15.95	15.40	15.95	159,560
29 Aug 12	15.95000 -2.50	17.40	15.90	17.25	453,660
28 Aug 12	18.45000 -0.55	18.95	18.25	18.95	207,220
27 Aug 12	19.00000 -0.65	19.60	18.75	19.25	134,280
24 Aug 12	19.65000 +1.60	20.45	18.60	18.80	323,500
23 Aug 12	18.05000 -0.15	18.55	18.00	18.45	106,500
22 Aug 12	18.20000 +0.10	18.60	18.05	18.40	99,460
21 Aug 12	18.10000 -0.90	19.85	18.00	19.35	176,300
20 Aug 12	19.00000 -0.50	19.45	18.95	19.30	72,860
17 Aug 12	19.50000 +0.40	19.50	19.10	19.35	137,100
16 Aug 12	19.10000 +0.25	19.45	18.60	18.60	119,920
15 Aug 12	18.85000 +0.45	18.95	18.00	18.25	77,100
14 Aug 12	18.40000 +0.55	18.50	17.80	17.95	66,020
13 Aug 12	17.85000 -0.70	18.60	17.65	18.55	97,080
10 Aug 12	18.55000 -0.05	18.85	18.30	18.55	55,940
09 Aug 12	18.60000 -0.45	19.20	18.30	19.20	93,340
08 Aug 12	19.05000 +0.05	19.35	18.73	18.85	71,120
07 Aug 12	19.00000 +0.10	19.55	18.50	19.50	142,000
06 Aug 12	18.90000 +0.10	19.25	18.44	19.25	107,580
03 Aug 12	18.80000 +1.10	19.08	18.30	18.40	143,440
02 Aug 12	17.70000 -0.50	18.20	17.60	18.00	114,200
01 Aug 12	18.20000 -0.30	19.05	18.20	19.05	96,640
31 Jul 12	18.50000 -0.55	19.52	18.40	19.20	86,800
30 Jul 12	19.05000 -0.70	19.80	18.75	19.80	113,620
27 Jul 12	19.75000 +1.85	19.75	18.20	18.55	165,560
26 Jul 12	17.90000 +0.25	18.40	17.60	18.30	74,120
25 Jul 12	17.65000 -0.75	18.95	17.40	18.80	128,320
24 Jul 12	18.40000 -0.45	19.05	18.30	18.70	210,240
23 Jul 12	18.85000 -0.80	19.25	18.60	19.10	114,020
20 Jul 12	19.65000 -0.15	19.90	19.25	19.40	123,320
19 Jul 12	19.80000 +0.10	20.30	19.45	19.85	134,220
18 Jul 12	19.70000 -0.15	20.30	19.60	19.60	90,520
17 Jul 12	19.85000 +0.05	20.27	19.20	20.10	155,560
16 Jul 12	19.80000 -1.10	20.55	19.55	20.45	107,740
13 Jul 12	20.90000 +0.40	21.10	20.20	20.40	90,440
12 Jul 12	20.50000 -0.20	20.65	19.95	20.65	100,400
11 Jul 12	20.70000 -1.05	21.55	20.50	21.20	129,780
10 Jul 12	21.75000 +0.10	22.15	21.55	21.85	105,660
09 Jul 12	21.65000 -0.55	22.34	21.50	22.15	93,880
06 Jul 12	22.20000 -1.20	22.75	22.00	22.05	146,680
05 Jul 12	23.40000 +0.10	23.60	22.15	22.50	188,240
03 Jul 12	23.30000 +1.25	23.30	21.75	22.05	142,360
02 Jul 12	22.05000 -0.75	22.90	21.50	22.65	158,980
29 Jun 12	22.80000 +1.20	22.80	21.95	22.35	172,400
28 Jun 12	21.60000 +0.25	21.75	20.85	20.90	137,940
27 Jun 12	21.35000 +0.80	21.65	20.30	20.60	182,600
26 Jun 12	20.55000 -0.10	20.95	19.90	20.55	181,420
25 Jun 12	20.65000 -0.50	20.75	20.26	20.75	125,240
22 Jun 12	21.15000 -0.55	21.60	20.75	21.60	140,440
21 Jun 12	21.70000 -1.15	22.90	21.70	22.75	225,880
20 Jun 12	22.85000 +0.70	23.05	22.05	22.40	153,420
19 Jun 12	22.15000 +1.05	22.50	21.10	21.30	168,700
18 Jun 12	21.10000 +0.35	21.38	20.65	20.95	94,320
15 Jun 12	20.75000 -0.30	21.55	20.65	21.40	127,640
14 Jun 12	21.05000 +1.15	21.25	20.05	20.30	138,900
13 Jun 12	19.90000 -0.45	20.90	19.80	20.45	104,080
12 Jun 12	20.35000 +0.95	20.85	19.75	20.30	163,280
11 Jun 12	19.40000 -1.25	21.20	19.40	21.10	168,380
08 Jun 12	20.65000 -0.15	21.25	19.90	20.45	135,740
07 Jun 12	20.80000 -0.70	22.75	20.55	22.30	205,180
06 Jun 12	21.50000 +0.75	21.90	20.90	21.10	227,620
05 Jun 12	20.75000 +0.95	21.05	19.75	19.95	271,580
04 Jun 12	19.80000 -1.55	21.95	19.40	21.90	387,720
01 Jun 12	21.35000 -2.20	22.95	21.25	22.75	268,100
31 May 12	23.55000 -0.55	24.50	22.90	24.30	311,340
30 May 12	24.10000 -3.10	25.95	24.00	25.90	467,260
29 May 12	27.20000 +0.30	27.40	25.55	26.60	367,980
25 May 12	26.90000 +2.00	28.75	25.60	26.25	1,018,540
24 May 12	24.90000 -0.30	26.45	24.50	26.05	178,560
23 May 12	25.20000 -1.95	26.20	24.10	26.20	308,080
22 May 12	27.15000 +0.45	27.90	26.15	27.30	372,100
21 May 12	26.70000 +3.25	26.70	23.55	23.90	287,180
18 May 12	23.45000 -0.10	24.40	23.35	23.75	238,760
17 May 12	23.55000 -1.70	25.60	23.20	25.20	321,200
16 May 12	25.25000 -0.80	26.75	25.00	26.15	221,120
15 May 12	26.05000 +0.65	26.55	25.30	25.45	211,320
14 May 12	25.40000 -1.70	26.35	25.15	26.25	214,880
11 May 12	27.10000 -0.60	27.95	26.85	27.20	124,720
10 May 12	27.70000 +0.00	28.40	27.45	28.40	145,560
09 May 12	27.70000 -1.35	28.15	27.00	27.75	235,920
08 May 12	29.05000 -0.55	29.35	27.60	29.30	229,720
07 May 12	29.60000 +0.60	29.75	28.70	29.15	150,600
04 May 12	29.00000 -1.05	30.15	29.00	29.95	217,840
03 May 12	30.05000 -1.20	31.55	29.50	31.50	258,160
02 May 12	31.25000 -1.25	32.30	31.00	32.05	227,260
01 May 12	32.50000 -0.25	33.10	31.85	32.65	216,820
30 Apr 12	32.75000 +0.55	33.65	32.30	32.40	242,600
27 Apr 12	32.20000 -1.50	33.30	31.65	33.25	319,000
26 Apr 12	33.70000 +2.35	33.90	31.85	31.90	408,020
25 Apr 12	31.35000 -0.20	32.45	30.65	32.35	280,160
24 Apr 12	31.55000 +1.90	32.40	29.15	30.20	438,320
23 Apr 12	29.65000 -0.80	30.00	29.25	29.40	208,840
20 Apr 12	30.45000 -1.05	32.05	30.25	31.90	315,440
19 Apr 12	31.50000 +0.45	31.85	30.00	30.35	439,060
18 Apr 12	31.05000 -1.95	32.55	30.90	32.55	417,140
17 Apr 12	33.00000 -0.05	34.50	32.65	33.25	348,540
16 Apr 12	33.05000 -0.35	33.40	31.65	33.00	418,680
13 Apr 12	33.40000 -1.60	34.65	33.05	34.65	280,160
12 Apr 12	35.00000 +2.00	35.20	33.00	33.45	414,040
11 Apr 12	33.00000 +0.75	34.00	32.67	34.00	284,260
10 Apr 12	32.25000 -2.45	35.10	31.35	35.00	567,540
09 Apr 12	34.70000 -0.40	36.50	33.55	34.10	475,140
05 Apr 12	35.10000 -0.30	35.85	34.60	35.40	433,460
04 Apr 12	35.40000 -1.05	36.10	34.50	35.85	543,280
03 Apr 12	36.45000 -0.40	37.20	35.90	37.00	570,540
02 Apr 12	36.85000 -1.60	38.45	36.30	38.40	611,760
30 Mar 12	38.45000 +0.30	39.25	37.70	38.55	760,340
29 Mar 12	38.15000 +0.25	39.00	36.40	38.25	801,380
28 Mar 12	37.90000 +2.80	39.45	36.60	37.90	1,368,140
27 Mar 12	35.10000 +1.05	37.50	32.90	33.35	970,960
26 Mar 12	34.05000 -1.65	36.35	33.85	36.20	646,100
23 Mar 12	35.70000 +1.70	37.25	32.88	34.45	994,580
22 Mar 12	34.00000 -2.55	36.05	33.75	35.05	841,560
21 Mar 12	36.55000 -1.25	39.40	36.35	37.60	704,500
20 Mar 12	37.80000 -3.60	39.55	36.05	38.60	1,816,980
19 Mar 12	41.40000 +3.15	47.35	38.20	38.20	3,620,960
16 Mar 12	38.25000 +7.35	38.60	32.65	33.25	2,625,280
15 Mar 12	30.90000 +3.45	31.00	27.55	28.85	1,010,300
14 Mar 12	27.45000 +0.20	28.40	26.65	27.05	438,100
13 Mar 12	27.25000 +1.15	27.35	26.10	26.10	273,220
12 Mar 12	26.10000 -0.25	26.71	25.75	26.15	157,520
09 Mar 12	26.35000 +0.85	26.65	25.65	25.75	224,480
08 Mar 12	25.50000 +0.70	25.65	24.65	25.20	163,820
07 Mar 12	24.80000 +0.35	25.10	24.45	25.00	174,640
06 Mar 12	24.45000 -1.90	25.25	24.05	25.25	455,800
05 Mar 12	26.35000 -0.85	27.35	26.05	27.35	224,580
02 Mar 12	27.20000 -0.10	28.25	26.90	28.25	241,060
01 Mar 12	27.30000 +0.50	28.30	26.95	27.55	338,260
29 Feb 12	26.80000 -1.40	28.70	26.60	28.50	373,540
28 Feb 12	28.20000 -1.80	30.25	27.85	29.65	638,800
27 Feb 12	30.00000 +2.30	30.50	26.70	26.80	686,620
24 Feb 12	27.70000 +1.40	28.00	26.10	26.35	389,280
23 Feb 12	26.30000 -0.50	27.15	25.50	26.90	406,200
22 Feb 12	26.80000 -0.20	27.50	26.65	26.70	411,240
21 Feb 12	27.00000 +2.00	27.60	26.05	26.20	825,020
17 Feb 12	25.00000 +0.65	25.33	24.15	24.40	428,700
16 Feb 12	24.35000 +1.00	24.70	23.25	23.45	364,060
15 Feb 12	23.35000 -0.95	24.65	22.90	24.30	258,420
14 Feb 12	24.30000 +1.40	24.95	22.80	23.05	531,220
13 Feb 12	22.90000 -1.20	24.00	22.00	23.85	510,500
10 Feb 12	24.10000 -0.65	24.55	23.75	24.15	237,360
09 Feb 12	24.75000 -0.60	25.45	24.15	25.05	291,880
08 Feb 12	25.35000 +0.40	25.60	24.50	24.55	184,980
07 Feb 12	24.95000 -1.05	25.65	24.65	25.35	372,680
06 Feb 12	26.00000 +1.40	26.35	24.00	24.50	660,340
03 Feb 12	24.60000 +0.10	24.85	23.65	24.85	353,140
02 Feb 12	24.50000 -0.60	25.05	24.00	25.00	259,080
01 Feb 12	25.10000 -0.05	25.90	24.65	25.70	262,720
31 Jan 12	25.15000 -0.90	25.95	24.95	25.80	212,100
30 Jan 12	26.05000 +0.25	26.15	25.00	25.55	215,140
27 Jan 12	25.80000 -0.25	26.05	25.60	25.70	188,040
26 Jan 12	26.05000 +1.00	26.75	25.25	25.50	310,540
25 Jan 12	25.05000 +0.00	25.25	24.45	25.10	235,400
24 Jan 12	25.05000 -0.40	25.30	24.40	25.30	188,920
23 Jan 12	25.45000 +1.75	26.30	24.50	24.80	538,800
20 Jan 12	23.70000 -1.30	24.75	23.05	24.50	364,120
19 Jan 12	25.00000 +0.30	25.50	24.80	25.15	357,020
18 Jan 12	24.70000 +0.85	25.45	24.40	24.85	557,640
17 Jan 12	23.85000 +0.80	25.05	23.28	24.85	481,900
13 Jan 12	23.05000 +0.65	23.10	21.65	22.25	184,040
12 Jan 12	22.40000 -0.15	24.30	21.40	23.05	632,100
11 Jan 12	22.55000 +1.80	22.63	20.20	20.40	375,380
10 Jan 12	20.75000 +0.20	21.28	20.50	20.90	300,800
09 Jan 12	20.55000 -0.70	21.25	20.15	21.20	279,600
06 Jan 12	21.25000 -0.15	21.85	21.05	21.75	268,260
05 Jan 12	21.40000 +0.15	21.95	20.95	21.80	302,160
04 Jan 12	21.25000 -1.30	22.70	21.25	21.80	450,960
03 Jan 12	22.55000 +1.10	23.15	21.55	22.20	318,620
30 Dec 11	21.45000 +1.00	21.85	20.75	20.85	288,960
29 Dec 11	20.45000 -1.15	21.70	20.40	21.55	232,780
28 Dec 11	21.60000 -1.75	22.60	20.90	22.20	390,600
27 Dec 11	23.35000 +2.35	24.90	21.40	21.40	516,280
23 Dec 11	21.00000 +1.25	21.00	19.80	19.80	268,900
22 Dec 11	19.75000 +1.20	19.85	18.60	18.80	287,720
21 Dec 11	18.55000 -0.45	19.17	18.45	18.85	174,980
20 Dec 11	19.00000 +1.70	19.25	18.10	18.45	306,200
19 Dec 11	17.30000 -1.85	19.65	17.00	19.60	306,020
16 Dec 11	19.15000 +1.70	19.70	17.05	17.20	514,020
15 Dec 11	17.45000 +0.45	18.15	16.15	16.65	459,380
14 Dec 11	17.00000 +0.45	17.05	16.10	16.45	401,200
13 Dec 11	16.55000 -0.40	17.95	16.50	17.15	363,920
12 Dec 11	16.95000 -1.25	17.55	16.50	17.55	412,100
09 Dec 11	18.20000 +1.45	18.80	16.85	16.90	389,400
08 Dec 11	16.75000 -1.65	17.55	16.25	17.55	580,780
07 Dec 11	18.40000 -2.60	20.75	17.75	20.50	729,520
06 Dec 11	21.00000 +3.30	24.35	20.30	23.55	1,717,800
05 Dec 11	17.70000 +2.50	18.20	16.75	17.65	681,560
02 Dec 11	15.20000 +0.25	15.50	15.15	15.50	309,880
01 Dec 11	14.95000 -0.55	15.70	14.65	15.65	350,680
30 Nov 11	15.50000 +2.05	15.50	14.35	14.65	706,240
29 Nov 11	13.45000 -1.15	14.50	13.40	14.45	354,400
28 Nov 11	14.60000 +0.80	14.90	14.40	14.70	568,760
25 Nov 11	13.80000 -0.30	14.65	13.35	14.25	273,300
23 Nov 11	14.10000 -1.20	14.75	12.60	14.20	1,417,740
22 Nov 11	15.30000 -10.65	17.15	14.85	17.15	3,003,740
21 Nov 11	25.95000 -3.00	27.70	25.45	27.35	676,600
18 Nov 11	28.95000 +0.25	29.50	28.10	28.95	353,880
17 Nov 11	28.70000 +0.30	29.80	27.60	27.90	580,940
16 Nov 11	28.40000 -1.40	29.55	28.00	28.75	555,340
15 Nov 11	29.80000 -0.05	30.20	28.70	28.85	391,620
14 Nov 11	29.85000 -2.00	31.75	29.27	31.05	605,580
11 Nov 11	31.85000 +2.10	32.70	30.40	31.10	1,427,140
10 Nov 11	29.75000 +4.05	30.45	27.75	28.80	1,320,040
09 Nov 11	25.70000 +1.30	25.90	23.70	23.95	744,340
08 Nov 11	24.40000 +1.50	24.40	23.20	23.75	368,000
07 Nov 11	22.90000 -0.65	23.80	22.55	23.35	283,200
04 Nov 11	23.55000 -1.10	24.60	23.24	24.15	263,380
03 Nov 11	24.65000 +1.20	24.70	22.95	23.90	286,600
02 Nov 11	23.45000 -0.35	24.40	22.80	24.05	385,080
01 Nov 11	23.80000 -2.20	25.60	23.45	23.90	725,760
31 Oct 11	26.00000 -2.25	26.85	25.70	26.85	356,620
28 Oct 11	28.25000 -0.95	28.95	27.67	28.15	367,720
27 Oct 11	29.20000 +3.20	30.75	28.05	30.55	788,280
26 Oct 11	26.00000 +1.20	26.50	25.20	25.70	298,120
25 Oct 11	24.80000 -0.80	25.85	24.50	25.75	257,980
24 Oct 11	25.60000 +1.10	25.90	24.20	24.20	356,760
21 Oct 11	24.50000 +0.55	24.90	24.25	24.55	291,920
20 Oct 11	23.95000 +1.05	24.10	22.45	23.30	430,300
19 Oct 11	22.90000 -2.30	24.95	22.75	24.85	535,920
18 Oct 11	25.20000 -0.30	25.80	24.32	25.45	618,000
17 Oct 11	25.50000 -1.55	26.80	25.50	26.65	305,740
14 Oct 11	27.05000 -0.30	27.40	25.85	26.80	436,140
13 Oct 11	27.35000 -1.35	28.00	25.75	27.55	600,040
12 Oct 11	28.70000 +3.70	31.00	26.80	28.00	933,560
11 Oct 11	25.00000 +0.70	25.35	23.05	23.90	371,080
10 Oct 11	24.30000 +2.30	25.10	22.70	22.75	595,620
07 Oct 11	22.00000 +0.00	22.65	21.30	21.40	604,800
06 Oct 11	22.00000 -0.10	22.05	21.10	21.50	433,820
05 Oct 11	22.10000 +0.20	22.10	21.00	21.35	345,200
04 Oct 11	21.90000 +1.05	22.05	19.40	20.35	480,000
03 Oct 11	20.85000 -3.40	24.60	20.45	24.45	659,220
30 Sep 11	24.25000 -1.70	25.40	24.15	24.80	480,100
29 Sep 11	25.95000 +0.75	27.05	25.00	26.35	391,560
28 Sep 11	25.20000 -2.20	26.85	25.20	26.60	455,300
27 Sep 11	27.40000 +1.30	30.10	26.65	27.05	613,520
26 Sep 11	26.10000 -0.95	26.95	25.00	26.95	437,440
23 Sep 11	27.05000 +0.15	27.65	24.95	25.50	396,860
22 Sep 11	26.90000 -1.20	27.35	26.25	26.50	513,680
21 Sep 11	28.10000 -1.45	29.65	28.00	29.55	308,400
20 Sep 11	29.55000 -0.50	30.70	29.20	30.50	278,120
19 Sep 11	30.05000 -1.10	30.40	29.00	29.75	310,900
16 Sep 11	31.15000 -1.45	32.65	30.90	32.35	299,480
15 Sep 11	32.60000 +1.60	33.10	31.25	31.70	347,420
14 Sep 11	31.00000 +0.90	31.70	29.85	30.45	369,860
13 Sep 11	30.10000 +0.80	30.90	29.20	29.75	338,680
12 Sep 11	29.30000 -0.95	30.60	28.60	29.20	477,460
09 Sep 11	30.25000 -2.05	31.65	30.05	31.50	457,940
08 Sep 11	32.30000 -0.80	33.65	32.30	32.85	324,880
07 Sep 11	33.10000 +0.85	33.55	32.75	32.75	312,960
06 Sep 11	32.25000 -2.05	33.25	31.65	32.55	398,400
02 Sep 11	34.30000 -1.45	35.30	33.95	35.05	391,820
01 Sep 11	35.75000 -3.20	38.90	35.50	38.10	537,120
31 Aug 11	38.95000 +0.50	41.90	37.40	40.30	1,327,260
30 Aug 11	38.45000 +4.90	39.25	33.45	33.65	1,217,540
29 Aug 11	33.55000 +1.15	35.00	30.50	31.60	670,900
26 Aug 11	32.40000 +0.00	33.20	30.90	31.00	356,980
25 Aug 11	32.40000 -1.35	34.50	32.20	34.35	323,960
24 Aug 11	33.75000 -0.20	35.30	33.13	34.75	311,980
23 Aug 11	33.95000 +0.45	34.25	32.35	34.00	402,480
22 Aug 11	33.50000 -0.90	35.80	33.35	35.70	46,833
19 Aug 11	34.40000 +0.05	35.80	34.00	34.00	65,700
18 Aug 11	34.35000 -3.20	35.55	33.95	35.30	390,720
17 Aug 11	37.55000 +0.10	38.35	36.70	37.55	236,300
16 Aug 11	37.45000 -2.20	39.05	37.15	39.00	282,220
15 Aug 11	39.65000 +1.00	39.85	38.50	39.15	254,640
12 Aug 11	38.65000 +0.55	39.85	37.90	38.95	378,120
11 Aug 11	38.10000 +2.30	38.55	35.35	35.90	429,800
10 Aug 11	35.80000 -4.00	37.95	35.75	37.15	621,160
09 Aug 11	39.80000 +4.65	39.95	36.00	38.35	745,660
08 Aug 11	35.15000 -6.80	40.45	34.85	39.75	646,180
05 Aug 11	41.95000 -0.60	46.00	40.65	45.40	524,100
04 Aug 11	42.55000 -5.00	44.15	42.10	43.95	714,480
03 Aug 11	47.55000 -1.55	49.25	47.30	48.75	656,280
02 Aug 11	49.10000 -5.25	52.00	48.45	51.80	751,640
01 Aug 11	54.35000 -3.15	57.80	53.83	57.55	517,460
29 Jul 11	57.50000 -1.50	58.65	57.15	58.50	259,040
28 Jul 11	59.00000 +2.15	59.25	57.15	57.15	290,120
27 Jul 11	56.85000 -0.70	58.05	56.75	57.35	247,260
26 Jul 11	57.55000 +0.40	58.35	56.60	57.60	230,060
25 Jul 11	57.15000 -1.90	58.30	57.10	58.30	265,400
22 Jul 11	59.05000 -0.15	60.35	58.80	60.08	281,120
21 Jul 11	59.20000 +1.75	59.80	58.70	58.80	349,420
20 Jul 11	57.45000 +0.45	58.05	56.25	57.10	257,460
19 Jul 11	57.00000 +0.00	57.50	55.95	57.30	283,560
18 Jul 11	57.00000 -1.95	58.80	56.85	58.10	378,200
15 Jul 11	58.95000 -1.20	59.80	58.10	59.70	525,280
14 Jul 11	60.15000 -1.65	62.90	59.90	62.25	443,300
13 Jul 11	61.80000 +0.25	63.65	58.00	60.20	1,059,320
12 Jul 11	61.55000 -0.45	63.25	61.30	62.75	434,260
11 Jul 11	62.00000 -4.65	64.85	61.90	64.75	575,840
08 Jul 11	66.65000 -3.45	68.55	66.50	68.30	343,420
07 Jul 11	70.10000 +0.50	70.60	69.35	69.75	333,340
06 Jul 11	69.60000 -1.25	70.20	68.05	70.00	341,940
05 Jul 11	70.85000 -3.40	73.45	69.95	73.40	375,200
01 Jul 11	74.25000 +0.55	75.80	73.70	74.30	498,260
30 Jun 11	73.70000 +1.45	73.90	72.00	72.85	435,140
29 Jun 11	72.25000 -1.50	74.40	71.75	73.65	604,620
28 Jun 11	73.75000 -1.10	74.00	73.10	73.95	287,460
27 Jun 11	74.85000 +0.35	76.50	74.40	74.95	227,400
24 Jun 11	74.50000 -2.85	75.55	72.50	74.15	1,465,300
23 Jun 11	77.35000 -6.60	81.60	75.80	81.55	615,980
22 Jun 11	83.95000 +1.85	86.05	82.40	83.00	384,740
21 Jun 11	82.10000 +1.85	82.25	80.30	81.10	292,740
20 Jun 11	80.25000 +1.15	80.40	78.10	78.20	247,640
17 Jun 11	79.10000 -0.20	79.60	77.95	79.40	180,700
16 Jun 11	79.30000 +0.65	79.90	78.00	78.35	187,220
15 Jun 11	78.65000 -2.90	80.10	77.90	79.10	276,760
14 Jun 11	81.55000 +0.10	85.97	80.80	84.10	447,140
13 Jun 11	81.45000 +2.25	81.80	79.45	79.45	292,240
10 Jun 11	79.20000 -1.30	80.70	79.14	79.55	295,120
09 Jun 11	80.50000 +1.35	81.25	79.95	80.00	252,660
08 Jun 11	79.15000 -6.35	84.30	78.95	84.05	481,560
07 Jun 11	85.50000 -0.60	88.85	85.35	88.20	430,620
06 Jun 11	86.10000 +2.15	87.85	85.20	85.25	389,040
03 Jun 11	83.95000 -5.25	87.00	83.75	86.25	390,500
02 Jun 11	89.20000 +0.10	90.35	88.15	90.00	260,680
01 Jun 11	89.10000 -3.00	94.15	88.85	93.00	465,600
31 May 11	92.10000 +3.40	92.40	90.00	90.42	457,760
27 May 11	88.70000 +1.45	89.00	86.75	87.75	398,300
26 May 11	87.25000 -0.60	89.45	86.45	88.20	465,560
25 May 11	87.85000 -6.15	89.55	83.30	87.30	1,349,360
24 May 11	94.00000 -6.40	96.85	93.10	96.70	650,520
23 May 11	100.40000 -1.70	101.55	99.35	99.85	199,960
20 May 11	102.10000 -1.20	103.45	101.25	103.15	133,760
19 May 11	103.30000 +0.40	103.90	102.25	103.20	163,400
18 May 11	102.90000 +0.00	103.15	100.95	101.55	194,700
17 May 11	102.90000 -0.35	103.28	101.95	102.35	126,600
16 May 11	103.25000 -0.45	104.90	102.85	104.65	155,400
13 May 11	103.70000 +0.35	105.30	103.00	103.95	132,520
12 May 11	103.35000 -0.10	104.20	101.80	102.70	147,400
11 May 11	103.45000 -3.35	106.00	103.30	105.60	154,020
10 May 11	106.80000 +0.50	107.65	106.15	106.70	182,280
09 May 11	106.30000 +1.75	106.45	103.40	104.60	178,400
06 May 11	104.55000 +0.00	106.85	103.95	105.80	155,840
05 May 11	104.55000 +0.25	105.65	102.75	103.05	278,400
04 May 11	104.30000 -2.85	107.25	104.10	107.20	303,840
03 May 11	107.15000 +0.15	109.15	106.25	107.40	251,560
02 May 11	107.00000 -3.55	110.80	106.70	110.50	239,060
29 Apr 11	110.55000 -0.25	111.65	110.00	110.25	128,000
28 Apr 11	110.80000 -1.55	111.82	110.35	111.15	107,660
27 Apr 11	112.35000 +0.60	113.30	110.50	113.15	175,260
26 Apr 11	111.75000 +2.00	112.82	110.10	110.80	182,560
25 Apr 11	109.75001 +0.40	110.00	108.55	108.80	82,680
21 Apr 11	109.35001 +0.40	109.60	107.65	109.00	95,120
20 Apr 11	108.95000 +0.35	110.20	108.50	110.00	161,620
19 Apr 11	108.60000 -1.35	110.20	108.25	109.55	166,200
18 Apr 11	109.95000 -2.60	110.80	108.65	110.50	285,180
15 Apr 11	112.55000 -0.15	112.90	111.65	112.30	197,880
14 Apr 11	112.70000 -3.00	114.95	111.90	114.72	228,600
13 Apr 11	115.70000 +0.45	116.60	114.75	116.00	247,660
12 Apr 11	115.24999 -2.65	117.70	115.10	117.70	268,840
11 Apr 11	117.90000 +0.15	118.95	116.70	117.55	254,480
08 Apr 11	117.74999 -3.40	122.00	117.50	122.00	308,300
07 Apr 11	121.14999 +0.75	122.35	120.35	121.10	128,260
06 Apr 11	120.40000 -1.00	121.70	120.10	121.50	113,160
05 Apr 11	121.40000 +0.55	122.05	120.40	120.85	118,140
04 Apr 11	120.85000 -2.90	123.50	120.65	123.25	194,460
01 Apr 11	123.75000 -0.10	125.45	123.35	124.65	170,360
31 Mar 11	123.85001 +0.10	124.95	123.75	124.55	147,480
30 Mar 11	123.75000 +2.10	124.80	120.25	121.10	236,820
29 Mar 11	121.65000 -0.20	121.75	120.50	121.05	134,220
28 Mar 11	121.85001 -2.10	123.75	121.85	123.75	162,480
25 Mar 11	123.95000 +1.30	124.15	123.15	123.75	139,700
24 Mar 11	122.65000 -0.75	124.25	122.45	123.85	180,480
23 Mar 11	123.40000 -0.70	124.15	122.15	122.90	154,440
22 Mar 11	124.10000 +0.30	124.95	122.30	123.40	139,720
21 Mar 11	123.80000 +1.35	125.35	122.50	124.95	220,560
18 Mar 11	122.45000 +0.05	123.70	121.85	123.20	210,540
17 Mar 11	122.39999 -1.60	125.14	121.75	124.90	275,720
16 Mar 11	123.99999 +1.30	124.25	121.50	123.10	469,680
15 Mar 11	122.70000 -3.35	123.30	120.10	121.25	339,640
14 Mar 11	126.05000 -0.15	127.20	124.15	126.60	192,000
11 Mar 11	126.20000 +2.35	127.30	122.50	122.70	243,400
10 Mar 11	123.85001 -5.50	126.95	123.75	126.65	452,180
09 Mar 11	129.35001 +0.35	132.70	129.00	129.95	241,680
08 Mar 11	129.00000 -4.55	133.70	128.85	133.70	536,940
07 Mar 11	133.54999 -2.85	137.55	133.45	137.55	204,920
04 Mar 11	136.40001 +0.15	136.70	134.50	136.00	170,460
03 Mar 11	136.25000 +1.10	137.45	135.50	136.90	153,840
02 Mar 11	135.15001 +1.25	135.85	134.00	134.00	178,900
01 Mar 11	133.90001 -1.05	137.20	133.35	136.60	190,780
28 Feb 11	134.95000 -1.25	137.25	134.35	137.20	168,200
25 Feb 11	136.20000 +1.45	136.70	135.45	135.50	183,060
24 Feb 11	134.75000 +1.45	136.85	133.35	135.00	291,980
23 Feb 11	133.30000 +4.45	134.45	129.45	129.85	393,060
22 Feb 11	128.85001 -1.95	132.45	128.45	129.25	405,460
18 Feb 11	130.80000 -2.70	132.90	130.55	131.25	233,080
17 Feb 11	133.50000 -1.90	134.57	132.50	133.35	226,860
16 Feb 11	135.39999 +2.90	136.75	131.90	132.30	302,640
15 Feb 11	132.50000 -3.95	135.25	132.31	135.25	179,240
14 Feb 11	136.45001 +4.20	136.75	130.75	130.90	348,560
11 Feb 11	132.25000 -0.50	133.75	130.60	131.95	185,160
10 Feb 11	132.75000 +2.45	133.00	129.85	131.60	265,980
09 Feb 11	130.30000 -1.80	131.47	128.75	131.10	172,900
08 Feb 11	132.10001 +1.35	134.75	127.93	130.45	576,000
07 Feb 11	130.75000 -0.05	131.95	130.45	131.25	170,680
04 Feb 11	130.80000 +1.05	132.00	129.55	131.65	186,560
03 Feb 11	129.75000 +1.40	130.50	127.80	129.00	194,320
02 Feb 11	128.35001 +0.10	130.75	127.80	128.10	441,080
01 Feb 11	128.25000 -1.40	131.95	127.85	131.65	501,800
31 Jan 11	129.65001 -5.95	131.20	127.50	131.20	591,780
28 Jan 11	135.60001 +9.70	136.90	127.50	127.65	1,646,400
27 Jan 11	125.90000 -0.20	127.20	125.20	125.40	281,780
26 Jan 11	126.10000 +0.25	127.35	125.55	127.25	260,500
25 Jan 11	125.85000 +1.15	126.35	124.25	125.75	303,080
24 Jan 11	124.70000 +0.05	125.45	122.05	125.25	360,840
21 Jan 11	124.65000 -3.40	127.20	124.05	127.05	450,080
20 Jan 11	128.05000 -4.50	131.25	127.80	130.70	268,720
19 Jan 11	132.55000 +1.00	134.15	131.25	134.15	399,840
18 Jan 11	131.55000 +0.95	133.00	130.50	132.45	379,760
14 Jan 11	130.60001 -0.45	132.00	129.05	131.80	323,580
13 Jan 11	131.04999 -1.80	133.00	130.75	132.90	135,060
12 Jan 11	132.84999 -0.40	134.10	131.20	134.00	270,540
11 Jan 11	133.25000 -3.35	135.55	132.25	134.25	355,100
10 Jan 11	136.59999 -0.95	138.70	136.15	138.30	307,520
07 Jan 11	137.55000 +2.25	138.80	135.75	135.95	391,540
06 Jan 11	135.30000 +4.60	136.50	131.65	132.35	556,620
05 Jan 11	130.70000 -2.05	132.65	130.45	131.25	217,960
04 Jan 11	132.75000 +2.90	134.40	131.20	133.70	375,140
03 Jan 11	129.84999 +3.00	130.20	127.65	128.50	159,420
31 Dec 10	126.85001 -0.50	128.75	126.50	127.45	151,560
30 Dec 10	127.35000 +0.40	127.80	127.05	127.25	91,540
29 Dec 10	126.95000 +0.45	127.75	126.80	126.95	95,800
28 Dec 10	126.49999 -1.05	128.00	126.40	127.75	89,980
27 Dec 10	127.55000 -1.50	127.80	127.00	127.80	100,400
23 Dec 10	129.05000 +0.65	129.60	128.45	128.50	96,760
22 Dec 10	128.40001 +0.25	129.25	127.75	128.00	112,180
21 Dec 10	128.14999 +1.30	128.85	127.70	128.70	131,880
20 Dec 10	126.85001 +1.70	127.60	126.00	127.55	146,360
17 Dec 10	125.15000 -1.75	126.20	124.90	126.15	134,400
16 Dec 10	126.89999 +1.05	127.65	125.50	127.60	132,580
15 Dec 10	125.85000 -0.90	127.00	125.60	126.45	138,380
14 Dec 10	126.75000 -2.85	130.00	126.25	129.70	231,780
13 Dec 10	129.60001 +3.75	130.95	126.75	127.05	305,240
10 Dec 10	125.85000 -0.75	127.20	125.10	127.00	135,200
09 Dec 10	126.60000 +1.15	127.75	125.65	127.50	235,140
08 Dec 10	125.45000 -2.00	128.85	124.90	128.55	295,600
07 Dec 10	127.45000 -1.10	131.85	127.35	131.60	233,080
06 Dec 10	128.54999 -1.70	129.50	127.75	128.55	188,440
03 Dec 10	130.25000 +0.85	130.60	128.30	128.70	222,640
02 Dec 10	129.39999 -1.40	130.25	128.35	129.75	399,700
01 Dec 10	130.80000 +1.10	133.00	129.55	132.85	295,200
30 Nov 10	129.70000 -1.70	130.90	128.90	129.25	248,080
29 Nov 10	131.40001 +1.15	132.00	127.65	128.40	351,080
26 Nov 10	130.25000 -2.65	132.00	129.60	130.20	233,460
24 Nov 10	132.89999 -5.85	135.60	132.60	134.70	655,460
23 Nov 10	138.75000 -4.65	140.70	136.85	137.40	537,420
22 Nov 10	143.40001 -1.15	143.65	140.75	142.05	245,420
19 Nov 10	144.55000 +2.55	144.65	141.60	142.45	206,020
18 Nov 10	142.00000 +3.95	142.45	140.17	141.55	192,580
17 Nov 10	138.05000 -0.55	140.00	137.65	139.15	107,000
16 Nov 10	138.59999 -3.95	141.05	138.25	141.05	317,400
15 Nov 10	142.55000 +1.55	144.90	141.85	142.00	346,440
12 Nov 10	141.00000 +0.85	142.30	139.50	140.50	228,360
11 Nov 10	140.15001 +1.55	140.70	136.75	136.80	188,740
10 Nov 10	138.59999 +0.35	139.00	135.35	137.95	265,820
09 Nov 10	138.25000 -0.75	140.75	137.50	139.40	258,040
08 Nov 10	139.00000 -0.35	140.00	137.05	137.10	217,540
05 Nov 10	139.35001 -3.05	141.70	138.50	141.65	412,580
04 Nov 10	142.39999 +0.25	142.90	140.50	142.15	201,360
03 Nov 10	142.15001 -2.10	142.60	139.50	142.25	278,120
02 Nov 10	144.25000 -0.50	145.75	143.30	145.40	265,680
01 Nov 10	144.75000 +1.00	144.95	142.55	143.80	257,720
29 Oct 10	143.75000 +3.05	144.00	139.80	140.05	284,340
28 Oct 10	140.70000 +1.90	143.00	137.75	139.45	341,020
27 Oct 10	138.80000 +3.00	139.30	134.01	137.85	478,020
26 Oct 10	135.80000 +4.15	136.55	132.75	132.75	300,920
25 Oct 10	131.64999 +0.70	133.65	131.65	133.25	171,920
22 Oct 10	130.95000 -0.55	132.85	130.75	131.65	202,360
21 Oct 10	131.50000 -2.55	133.95	130.95	133.00	383,340
20 Oct 10	134.05000 -3.40	136.20	133.50	134.65	353,720
19 Oct 10	137.45000 -2.50	139.90	136.25	136.60	272,520
18 Oct 10	139.95000 +0.85	140.00	138.35	138.60	95,680
15 Oct 10	139.09999 -0.95	140.95	138.35	140.90	188,300
14 Oct 10	140.05000 -3.05	141.55	138.95	141.55	268,180
13 Oct 10	143.10001 +0.05	145.85	142.75	145.65	132,480
12 Oct 10	143.05000 -1.30	144.20	140.80	142.20	157,860
11 Oct 10	144.35001 +0.30	145.70	143.35	143.55	126,260
08 Oct 10	144.05000 +1.25	145.00	142.85	143.60	119,340
07 Oct 10	142.80000 +1.50	145.30	141.60	144.30	227,220
06 Oct 10	141.30000 +2.35	143.65	139.90	141.80	288,740
05 Oct 10	138.95001 +2.65	139.50	135.40	135.70	310,580
04 Oct 10	136.30000 -4.20	140.00	135.50	139.30	268,020
01 Oct 10	140.50000 -1.65	142.50	140.25	140.90	139,320
30 Sep 10	142.15001 -1.85	145.00	141.05	144.15	139,980
29 Sep 10	144.00000 -3.30	147.25	143.50	146.95	177,520
28 Sep 10	147.29999 +1.65	147.35	143.50	145.10	126,360
27 Sep 10	145.64999 +1.20	146.25	142.95	143.20	157,880
24 Sep 10	144.45000 +6.00	144.50	142.35	142.75	139,020
23 Sep 10	138.45000 -5.50	142.05	138.25	140.45	176,600
22 Sep 10	143.95001 +0.10	147.30	143.30	145.40	135,760
21 Sep 10	143.85001 +0.65	145.50	142.60	144.80	150,620
20 Sep 10	143.20000 -0.45	144.60	141.75	142.40	190,300
17 Sep 10	143.64999 -0.35	145.05	142.50	144.95	113,980
16 Sep 10	144.00000 -0.25	144.15	141.55	142.75	202,760
15 Sep 10	144.25000 +5.35	144.50	139.70	140.70	270,600
14 Sep 10	138.90001 +0.95	139.85	137.40	139.55	156,360
13 Sep 10	137.95000 +2.90	138.75	136.70	137.00	143,260
10 Sep 10	135.05000 +0.70	136.15	133.90	134.45	157,280
09 Sep 10	134.35001 +1.20	136.85	133.85	136.65	171,500
08 Sep 10	133.14999 -2.70	135.10	132.75	133.10	256,320
07 Sep 10	135.85001 -5.80	139.65	135.35	138.90	309,680
03 Sep 10	141.64999 +3.95	142.35	140.35	141.05	249,280
02 Sep 10	137.70001 +2.45	137.75	135.25	136.65	166,240
01 Sep 10	135.25000 +2.75	136.00	131.85	132.00	316,060
31 Aug 10	132.50000 +3.25	133.50	131.25	132.50	332,800
30 Aug 10	129.25000 -4.25	131.95	128.70	131.00	361,960
27 Aug 10	133.50000 -3.00	140.35	130.15	140.00	749,540
26 Aug 10	136.50000 +3.05	138.70	135.45	137.15	304,560
25 Aug 10	133.45000 +1.35	134.15	129.95	131.35	229,140
24 Aug 10	132.10001 -7.20	135.20	131.60	133.85	485,980
23 Aug 10	139.30000 -4.30	143.05	139.25	141.60	353,000
20 Aug 10	143.59999 -2.75	143.94	141.35	143.00	205,400
19 Aug 10	146.35001 -5.35	150.45	145.47	149.75	230,120
18 Aug 10	151.70000 -0.10	153.15	150.40	152.45	91,280
17 Aug 10	151.80000 +5.45	152.75	148.90	149.60	194,860
16 Aug 10	146.35001 +0.90	147.60	143.15	143.15	131,760
13 Aug 10	145.45000 -2.20	147.90	145.10	145.25	123,060
12 Aug 10	147.65001 +1.35	148.20	144.60	145.15	162,100
11 Aug 10	146.30000 -7.55	149.25	145.80	148.85	345,840
10 Aug 10	153.85001 -3.55	155.95	150.60	152.10	201,720
09 Aug 10	157.39999 +1.20	158.30	156.20	158.20	119,280
06 Aug 10	156.20000 +0.70	157.80	153.40	154.85	145,820
05 Aug 10	155.50000 +0.05	156.40	153.30	155.35	163,700
04 Aug 10	155.45000 -2.30	158.95	153.60	157.95	177,780
03 Aug 10	157.75000 -0.40	159.15	154.10	157.85	143,820
02 Aug 10	158.14999 +5.15	160.70	156.95	158.80	255,940
30 Jul 10	153.00000 -4.55	154.85	152.60	154.25	353,540
29 Jul 10	157.55000 -2.20	162.75	156.45	161.30	156,740
28 Jul 10	159.75000 -6.15	165.35	158.68	164.65	199,660
27 Jul 10	165.90001 -2.15	169.75	165.00	169.20	227,580
26 Jul 10	168.05000 +2.25	169.00	163.50	164.85	147,960
23 Jul 10	165.80000 +0.80	166.32	161.90	162.25	181,160
22 Jul 10	165.00000 +6.35	165.36	162.60	164.30	214,600
21 Jul 10	158.64999 +5.10	164.50	158.50	158.65	588,480
20 Jul 10	153.54999 +3.75	154.50	144.95	145.40	221,360
19 Jul 10	149.79999 -0.70	151.20	147.25	149.20	186,500
16 Jul 10	150.50000 -3.65	151.85	149.10	151.30	180,920
15 Jul 10	154.14999 +2.45	154.75	149.90	154.75	175,680
14 Jul 10	151.70000 +4.00	153.25	148.55	149.20	190,200
13 Jul 10	147.70001 +3.80	149.50	145.30	145.60	150,520
12 Jul 10	143.90001 -5.95	150.05	143.25	148.40	261,960
09 Jul 10	149.84999 -0.25	150.25	147.25	147.65	112,840
08 Jul 10	150.10001 +2.35	150.65	147.50	149.85	180,780
07 Jul 10	147.75000 +4.75	148.20	143.05	143.85	158,320
06 Jul 10	143.00000 +0.85	148.05	141.00	147.00	275,760
02 Jul 10	142.15001 -0.55	147.30	140.80	147.10	172,540
01 Jul 10	142.70001 +0.00	146.65	138.80	145.35	272,560
30 Jun 10	142.70001 -5.40	148.20	142.15	144.85	403,960
29 Jun 10	148.10001 -13.65	156.90	147.05	156.90	449,840
28 Jun 10	161.75000 -3.95	165.60	161.65	165.15	175,660
25 Jun 10	165.70000 +3.05	166.20	160.15	161.40	371,500
24 Jun 10	162.64999 -6.45	166.65	161.90	166.20	256,200
23 Jun 10	169.09999 -0.35	170.60	164.75	168.75	202,140
22 Jun 10	169.45000 -9.30	176.70	169.10	176.10	177,060
21 Jun 10	178.75000 -0.35	184.05	177.50	182.95	165,560
18 Jun 10	179.09999 +1.85	180.30	177.20	178.00	136,620
17 Jun 10	177.25000 -2.50	180.35	174.75	179.90	140,680
16 Jun 10	179.75000 -4.50	182.34	176.90	180.05	202,580
15 Jun 10	184.25000 +7.45	184.25	179.40	179.90	277,060
14 Jun 10	176.80000 -1.00	182.65	176.40	181.35	324,160
11 Jun 10	177.80000 +2.40	177.90	172.20	172.20	252,020
10 Jun 10	175.40001 +16.30	176.00	168.00	168.00	361,160
09 Jun 10	159.09999 +0.95	165.95	157.85	162.25	440,620
08 Jun 10	158.14999 -2.90	162.40	153.65	160.40	342,560
07 Jun 10	161.04999 -3.95	168.10	160.70	167.25	363,120
04 Jun 10	165.00000 -6.15	169.35	164.00	165.10	455,660
03 Jun 10	171.14999 -3.35	176.05	166.65	174.90	419,640
02 Jun 10	174.50000 +11.75	174.50	165.60	166.00	439,220
01 Jun 10	162.75000 -1.70	172.95	160.70	162.35	380,820
28 May 10	164.45000 -3.85	168.25	162.90	165.70	269,660
27 May 10	168.30000 +17.40	168.45	157.90	157.90	403,880
26 May 10	150.90001 +1.30	155.00	149.40	149.45	428,100
25 May 10	149.60001 -0.35	149.65	140.95	141.50	372,320
24 May 10	149.95000 -3.40	154.75	149.95	152.25	242,100
21 May 10	153.35001 +7.80	153.55	141.55	142.15	412,660
20 May 10	145.55000 -11.25	150.30	143.44	147.10	463,780
19 May 10	156.80000 -5.40	158.80	153.00	155.60	237,980
18 May 10	162.20000 -3.55	169.50	161.10	167.35	191,800
17 May 10	165.75000 -3.30	169.95	159.30	169.55	247,100
14 May 10	169.05000 -3.05	171.75	166.25	169.75	219,640
13 May 10	172.09999 +2.20	174.75	167.35	168.75	237,940
12 May 10	169.89999 +1.75	171.40	168.55	170.10	243,900
11 May 10	168.15001 +0.40	171.50	163.50	165.00	265,740
10 May 10	167.75000 +15.45	168.95	164.40	168.35	265,940
07 May 10	152.29999 -6.75	158.60	148.50	156.15	454,560
06 May 10	159.05000 -12.95	171.75	150.20	168.70	512,680
05 May 10	172.00000 -9.55	176.15	168.55	172.50	326,500
04 May 10	181.55000 -10.70	186.40	180.50	184.95	311,840
03 May 10	192.25000 +9.75	194.25	184.65	185.15	304,440
30 Apr 10	182.50000 +6.25	186.85	176.85	176.90	392,540
29 Apr 10	176.25000 +5.75	176.75	173.50	174.05	112,280
28 Apr 10	170.50000 -2.80	174.25	168.20	173.90	209,580
27 Apr 10	173.30000 -8.75	179.70	173.25	177.10	220,960
26 Apr 10	182.05000 +0.10	183.85	181.25	181.55	104,160
23 Apr 10	181.95000 +2.25	182.40	180.23	180.50	133,080
22 Apr 10	179.70000 -3.80	180.10	175.75	178.05	177,400
21 Apr 10	183.50000 -1.70	184.95	181.55	182.35	203,040
20 Apr 10	185.20001 +8.35	185.25	179.07	180.05	214,780
19 Apr 10	176.84999 -0.95	177.25	173.90	174.50	136,600
16 Apr 10	177.80000 -3.90	180.10	174.75	178.50	146,480
15 Apr 10	181.70000 -1.05	183.60	179.90	182.60	105,000
14 Apr 10	182.75000 +8.60	182.85	178.65	178.80	163,040
13 Apr 10	174.15001 -4.35	177.40	172.60	176.35	127,280
12 Apr 10	178.50000 -3.05	182.20	178.25	181.35	224,320
09 Apr 10	181.55000 +16.10	181.55	172.65	172.80	557,400
08 Apr 10	165.45000 +1.35	165.65	163.23	164.05	83,760
07 Apr 10	164.09999 +0.35	167.30	163.60	164.50	147,860
06 Apr 10	163.75000 +0.75	164.85	160.75	160.75	120,220
05 Apr 10	163.00000 +5.35	165.00	157.75	158.20	215,740
01 Apr 10	157.65001 +4.50	160.70	153.80	154.40	153,440
31 Mar 10	153.14999 -0.85	154.70	152.35	153.40	99,860
30 Mar 10	154.00000 +0.75	154.40	152.25	153.35	135,080
29 Mar 10	153.25000 +4.50	154.15	151.00	151.20	125,520
26 Mar 10	148.75000 -1.35	149.10	147.15	147.25	261,940
25 Mar 10	150.10001 -3.20	156.40	150.00	155.95	153,540
24 Mar 10	153.30000 +0.85	156.80	152.95	154.50	171,840
23 Mar 10	152.45000 -0.95	154.20	152.00	153.40	142,160
22 Mar 10	153.40001 -0.65	153.65	149.30	150.45	135,760
19 Mar 10	154.05000 -3.45	156.65	153.00	156.15	172,200
18 Mar 10	157.50000 +0.95	158.10	154.65	156.00	149,060
17 Mar 10	156.55000 +0.60	157.90	154.50	156.45	237,360
16 Mar 10	155.95000 +3.15	156.00	152.10	153.20	152,960
15 Mar 10	152.80000 +0.35	152.95	149.05	152.00	226,020
12 Mar 10	152.45000 +0.15	153.75	150.50	153.45	192,760
11 Mar 10	152.29999 +1.05	152.30	148.90	150.35	205,200
10 Mar 10	151.25000 +9.15	152.00	143.95	143.95	411,180
09 Mar 10	142.10001 +0.95	142.45	138.50	138.50	172,980
08 Mar 10	141.14999 -0.50	141.75	138.95	141.00	113,800
05 Mar 10	141.64999 +0.40	142.50	140.25	141.35	150,120
04 Mar 10	141.25000 +3.10	141.25	138.25	140.45	177,440
03 Mar 10	138.14999 +2.05	139.20	136.70	137.60	182,580
02 Mar 10	136.09999 +0.55	136.95	135.00	135.75	103,820
01 Mar 10	135.55000 +0.80	137.10	133.75	134.90	163,220
26 Feb 10	134.75000 -3.30	135.65	131.35	134.25	188,760
25 Feb 10	138.05000 -0.95	138.20	132.20	133.10	176,920
24 Feb 10	139.00000 +1.65	140.25	137.45	138.15	104,400
23 Feb 10	137.34999 -5.95	141.75	137.00	141.50	160,240
22 Feb 10	143.30000 +5.60	144.30	139.95	141.15	231,440
19 Feb 10	137.70001 -0.15	138.60	136.00	137.55	109,940
18 Feb 10	137.84999 +1.50	138.25	135.30	135.55	115,060
17 Feb 10	136.35001 +2.10	136.80	134.60	135.25	170,960
16 Feb 10	134.25000 +4.10	134.45	129.60	129.85	186,280
12 Feb 10	130.15001 -4.80	131.50	128.10	129.75	144,060
11 Feb 10	134.95000 +3.40	136.05	130.85	132.25	147,400
10 Feb 10	131.55000 -1.50	133.55	129.65	133.55	70,340
09 Feb 10	133.05000 +5.55	134.10	130.35	131.85	189,760
08 Feb 10	127.50000 -4.55	130.95	127.05	127.45	285,700
05 Feb 10	132.05000 -1.10	132.50	125.10	131.45	350,620
04 Feb 10	133.14999 -8.75	139.30	133.10	139.05	197,540
03 Feb 10	141.89999 -1.25	143.60	139.60	141.80	171,840
02 Feb 10	143.14999 -4.30	145.45	140.75	145.05	197,620
01 Feb 10	147.45000 -2.85	149.75	145.50	149.15	150,380
29 Jan 10	150.30000 -1.90	154.40	148.40	154.40	118,260
28 Jan 10	152.20000 -3.65	157.05	149.55	156.75	158,420
27 Jan 10	155.85001 +3.90	156.00	151.55	152.90	292,060
26 Jan 10	151.95000 -1.85	153.90	148.65	149.20	135,660
25 Jan 10	153.80000 +7.05	155.05	150.05	151.70	181,080
22 Jan 10	146.75000 -4.20	152.25	146.00	150.00	225,760
21 Jan 10	150.95000 -6.85	158.50	150.05	156.25	251,100
20 Jan 10	157.80000 -9.00	160.50	156.15	160.50	231,120
19 Jan 10	166.80000 +3.25	166.80	161.90	162.45	157,720
15 Jan 10	163.54999 -4.25	166.90	162.25	166.55	197,240
14 Jan 10	167.80000 -2.90	169.20	165.65	168.65	148,600
13 Jan 10	170.70000 +6.90	170.75	166.10	168.85	207,140
12 Jan 10	163.79999 -6.35	164.65	161.45	163.75	322,840
11 Jan 10	170.14999 +9.30	170.25	164.55	167.25	372,740
08 Jan 10	160.84999 +3.35	161.75	156.90	158.65	352,180
07 Jan 10	157.50000 +5.40	157.70	150.15	152.45	217,080
06 Jan 10	152.10001 +0.15	153.05	148.80	151.25	220,240
05 Jan 10	151.95000 +8.05	152.20	147.38	148.25	275,300
04 Jan 10	143.90001 +7.30	145.25	142.60	144.55	239,120
31 Dec 09	136.59999 -1.95	138.75	136.20	138.65	62,040
30 Dec 09	138.54999 -2.00	140.57	137.40	139.85	82,980
29 Dec 09	140.55000 -0.90	143.20	140.52	143.20	67,660
28 Dec 09	141.45001 +0.00	144.50	141.25	144.00	82,560