FUNDMANAGER.co.uk

Harmonic Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	11.08000 +0.25	11.13	10.76	10.83	1,194,549
19 Oct 26	10.83000 +0.14	11.01	10.73	10.92	1,570,447
16 Oct 26	10.69000 +0.11	11.01	10.42	10.49	2,081,234
15 Oct 26	10.58000 +0.57	10.67	9.69	9.76	2,228,134
14 Oct 26	10.01000 -0.52	10.34	9.98	10.34	1,281,368
13 Oct 26	10.53000 +0.05	10.62	10.30	10.38	1,062,033
12 Oct 26	10.48000 -0.51	11.09	10.45	10.97	1,365,325
09 Oct 26	10.99000 -0.08	11.27	10.98	11.26	1,269,359
08 Oct 26	11.07000 -0.20	11.24	10.93	11.08	1,493,927
07 Oct 26	11.27000 +0.05	11.30	11.04	11.04	1,194,371
06 Oct 26	11.22000 +0.00	11.44	11.15	11.39	1,320,901
05 Oct 26	11.22000 +0.05	11.38	10.97	11.15	1,489,001
02 Oct 26	11.17000 +0.45	11.26	10.80	11.02	1,809,831
01 Oct 26	10.72000 +0.16	10.87	10.43	10.65	1,920,391
30 Sep 26	10.56000 +0.01	10.76	10.51	10.64	1,392,824
29 Sep 26	10.55000 -0.03	10.70	10.43	10.66	916,736
28 Sep 26	10.58000 -0.43	10.92	10.55	10.90	959,645
25 Sep 26	11.01000 +0.07	11.19	10.97	11.02	986,010
24 Sep 26	10.94500 -0.05	10.97	10.78	10.91	1,387,487
23 Sep 26	10.99000 -0.30	11.35	10.96	11.25	758,651
22 Sep 26	11.29000 -0.03	11.46	11.15	11.35	1,026,703
21 Sep 26	11.32000 +0.22	11.36	11.04	11.20	1,215,895
18 Sep 26	11.10000 +0.11	11.19	10.74	11.10	4,070,356
17 Sep 26	10.99000 -0.16	11.55	10.97	11.54	1,903,205
16 Sep 26	11.15000 -0.47	11.81	11.08	11.74	2,014,607
15 Sep 26	11.62000 +0.37	11.73	11.18	11.18	2,422,690
14 Sep 26	11.25000 -0.75	11.66	11.21	11.60	1,429,912
11 Sep 26	12.00000 +0.36	12.20	11.90	11.90	1,027,659
10 Sep 26	11.64000 -0.16	11.98	11.60	11.70	1,229,022
09 Sep 26	11.80000 -0.16	12.11	11.74	11.86	1,205,390
08 Sep 26	11.96000 +0.18	12.20	11.59	11.86	1,310,704
04 Sep 26	11.78000 +0.18	11.84	11.64	11.68	931,360
03 Sep 26	11.60500 -0.19	11.79	11.54	11.79	866,755
02 Sep 26	11.79000 +0.07	11.81	11.52	11.74	1,054,142
01 Sep 26	11.72000 -0.26	11.90	11.61	11.75	1,086,486
31 Aug 26	11.98000 -0.04	12.12	11.83	12.02	1,250,674
28 Aug 26	12.02000 -0.26	12.48	11.99	12.35	1,428,792
27 Aug 26	12.28000 -0.16	12.72	12.25	12.61	1,136,951
26 Aug 26	12.44000 +0.13	12.56	12.25	12.25	864,497
25 Aug 26	12.31000 +0.30	12.33	11.98	12.25	1,048,106
24 Aug 26	12.01000 -0.46	12.31	11.89	12.26	1,226,708
21 Aug 26	12.47000 +0.10	12.64	12.23	12.48	1,174,938
20 Aug 26	12.37000 -0.19	12.64	12.28	12.47	1,119,799
19 Aug 26	12.56000 -0.17	12.98	12.53	12.90	1,338,332
18 Aug 26	12.73000 -0.70	13.31	12.69	12.93	1,522,665
17 Aug 26	13.43000 -0.49	13.84	13.41	13.84	1,370,637
14 Aug 26	13.92000 +0.84	13.98	13.18	13.18	2,732,895
13 Aug 26	13.08000 +1.08	15.06	12.76	14.48	6,868,529
12 Aug 26	12.00000 +0.55	12.10	11.72	11.86	2,635,025
11 Aug 26	11.45000 -0.15	11.88	11.38	11.80	1,461,339
10 Aug 26	11.60000 -0.24	11.94	11.59	11.89	1,151,077
07 Aug 26	11.84000 +0.16	11.96	11.68	11.90	760,800
06 Aug 26	11.68000 -0.30	12.16	11.63	11.86	873,710
05 Aug 26	11.98000 -0.39	12.26	11.87	12.21	1,042,972
04 Aug 26	12.37000 +0.57	12.53	12.11	12.18	1,253,011
03 Aug 26	11.80000 +0.25	11.83	11.43	11.49	1,033,404
31 Jul 26	11.55000 +0.33	11.67	11.22	11.45	1,157,018
30 Jul 26	11.22000 +0.62	11.26	10.93	11.01	1,035,674
29 Jul 26	10.60000 -0.46	11.15	10.45	10.99	1,327,436
28 Jul 26	11.06000 -0.29	11.09	10.54	11.05	1,455,660
27 Jul 26	11.35000 +0.16	11.44	10.78	11.39	1,788,061
24 Jul 26	11.19000 -0.41	11.62	11.09	11.61	1,391,047
23 Jul 26	11.60000 -0.40	12.01	11.44	11.81	1,391,502
22 Jul 26	12.00000 -0.47	12.38	11.94	12.26	1,078,299
21 Jul 26	12.47000 +0.44	12.49	12.21	12.33	1,267,514
20 Jul 26	12.03000 +0.00	12.31	11.90	12.22	1,270,822
17 Jul 26	12.03000 -0.17	12.43	11.75	11.89	1,415,743
16 Jul 26	12.20000 -0.79	12.81	12.11	12.73	2,312,976
15 Jul 26	12.99000 -0.68	13.88	12.66	13.88	1,226,095
14 Jul 26	13.67000 +0.00	13.95	13.50	13.84	1,192,865
13 Jul 26	13.67000 -0.38	13.94	13.47	13.75	1,873,001
10 Jul 26	14.05000 -0.09	14.17	13.89	13.95	1,030,126
09 Jul 26	14.14000 +0.41	14.32	13.97	14.11	1,000,393
08 Jul 26	13.73000 +0.30	13.76	13.17	13.26	1,558,901
07 Jul 26	13.43000 -0.52	13.88	13.21	13.64	1,871,848
06 Jul 26	13.95000 -0.12	14.58	13.87	14.24	1,717,235
02 Jul 26	14.07000 -1.71	15.80	13.78	15.78	2,828,198
01 Jul 26	15.78000 -0.55	16.27	15.62	15.99	1,939,486
30 Jun 26	16.33000 +0.57	16.49	15.53	15.61	2,823,911
29 Jun 26	15.76000 +0.86	15.79	14.61	14.95	2,607,248
26 Jun 26	14.90000 +0.05	15.14	14.24	14.52	5,810,212
25 Jun 26	14.85000 +0.31	15.06	14.27	14.78	1,674,624
24 Jun 26	14.54000 -0.12	14.88	14.30	14.70	1,308,922
23 Jun 26	14.66000 -0.30	14.87	14.15	14.52	2,352,103
22 Jun 26	14.96000 -0.12	15.38	14.83	15.08	2,510,237
18 Jun 26	15.08000 +0.23	15.39	14.89	15.39	3,655,384
17 Jun 26	14.85000 +0.05	15.44	14.81	15.17	3,046,106
16 Jun 26	14.80000 -0.27	15.26	14.63	15.09	1,505,091
15 Jun 26	15.07000 +0.14	15.57	14.90	15.51	2,358,737
12 Jun 26	14.93000 +0.42	15.12	14.27	14.51	2,058,627
11 Jun 26	14.51000 +1.01	14.54	13.62	13.74	2,841,254
10 Jun 26	13.50000 +0.09	13.99	13.38	13.38	2,061,113
09 Jun 26	13.41000 -0.68	14.31	13.01	14.15	3,022,108
08 Jun 26	14.09000 +0.82	14.35	13.42	13.69	2,833,150
05 Jun 26	13.27000 -1.34	14.59	13.21	14.36	3,557,583
04 Jun 26	14.61000 -0.05	14.66	14.06	14.41	3,530,937
03 Jun 26	14.66000 -0.92	15.57	14.57	15.35	4,478,479
02 Jun 26	15.58000 -0.23	16.38	15.57	15.85	4,480,903
01 Jun 26	15.81000 +0.70	15.89	15.15	15.25	5,168,872
29 May 26	15.11000 -1.89	16.66	14.90	16.62	9,961,995
28 May 26	17.00000 -0.11	17.68	16.42	17.20	6,210,038
27 May 26	17.11000 +0.21	17.20	15.45	16.63	8,096,247
26 May 26	16.90000 +1.70	17.59	15.82	17.19	18,546,916
22 May 26	15.20000 +2.50	15.26	13.76	14.30	12,262,721
21 May 26	12.70000 +0.39	12.78	12.18	12.18	1,946,326
20 May 26	12.31000 +0.01	12.68	12.15	12.40	1,790,911
19 May 26	12.30000 -0.18	12.44	11.98	12.35	1,770,435
18 May 26	12.48000 -0.06	12.76	12.24	12.65	1,597,484
15 May 26	12.54000 -0.80	13.23	12.43	13.07	2,129,965
14 May 26	13.34000 -0.01	13.85	12.97	13.67	2,052,334
13 May 26	13.35000 +0.40	13.52	12.68	13.06	3,200,948
12 May 26	12.95000 +0.12	15.39	12.54	14.55	7,758,121
11 May 26	12.83000 +0.02	13.09	12.71	13.02	2,848,221
08 May 26	12.81000 +0.53	12.88	12.22	12.34	2,321,954
07 May 26	12.28000 +0.10	12.38	11.90	12.17	1,849,012
06 May 26	12.18000 +0.29	12.33	11.76	11.84	1,878,334
05 May 26	11.89000 +0.09	12.15	11.82	11.95	1,121,265
04 May 26	11.80000 +0.04	12.00	11.60	11.75	1,266,496
01 May 26	11.76000 +0.33	11.81	11.36	11.52	1,223,669
30 Apr 26	11.43000 +1.11	11.72	10.34	10.44	3,092,997
29 Apr 26	10.32000 +0.11	10.40	10.18	10.19	880,104
28 Apr 26	10.21000 -0.28	10.50	10.13	10.50	808,246
27 Apr 26	10.49000 -0.07	10.61	10.40	10.56	835,520
24 Apr 26	10.56000 +0.13	10.66	10.40	10.45	438,782
23 Apr 26	10.43000 -0.21	10.69	10.34	10.64	650,915
22 Apr 26	10.64000 -0.18	10.91	10.57	10.88	744,124
21 Apr 26	10.82000 -0.01	10.94	10.66	10.83	876,693
20 Apr 26	10.83000 +0.33	10.89	10.45	10.46	949,235
17 Apr 26	10.50000 +0.28	10.74	10.33	10.41	1,077,798
16 Apr 26	10.22000 +0.34	10.23	9.83	9.88	1,154,117
15 Apr 26	9.88000 +0.10	9.89	9.63	9.79	908,987
14 Apr 26	9.78000 -0.17	10.04	9.74	9.96	891,909
13 Apr 26	9.95000 +0.20	9.96	9.70	9.71	725,502
10 Apr 26	9.75000 +0.06	9.80	9.66	9.73	622,471
09 Apr 26	9.69000 +0.08	9.73	9.57	9.57	816,476
08 Apr 26	9.61000 +0.23	9.84	9.53	9.80	1,340,929
07 Apr 26	9.38000 +0.09	9.39	9.16	9.27	939,026
06 Apr 26	9.29000 +0.09	9.31	9.10	9.18	832,962
02 Apr 26	9.20000 +0.12	9.24	8.83	8.83	903,744
01 Apr 26	9.08000 +0.10	9.25	9.02	9.15	849,117
31 Mar 26	8.98000 +0.13	9.05	8.70	9.00	1,311,391
30 Mar 26	8.85000 -0.53	9.40	8.47	9.33	2,210,781
27 Mar 26	9.38000 -0.02	9.67	9.33	9.36	970,567
26 Mar 26	9.40000 -0.11	9.56	9.37	9.41	694,363
25 Mar 26	9.51000 +0.19	9.59	9.38	9.46	717,826
24 Mar 26	9.32000 +0.06	9.47	9.10	9.16	1,019,982
23 Mar 26	9.26000 +0.26	9.36	9.06	9.27	1,113,933
20 Mar 26	9.00000 -0.26	9.33	8.86	9.27	2,304,272
19 Mar 26	9.26000 -0.08	9.55	9.20	9.24	1,155,351
18 Mar 26	9.34000 -0.20	9.69	9.32	9.53	1,087,768
17 Mar 26	9.54000 +0.06	9.67	9.45	9.48	808,346
16 Mar 26	9.48000 +0.17	9.59	9.37	9.37	905,611
13 Mar 26	9.31000 -0.06	9.52	9.18	9.46	942,918
12 Mar 26	9.37000 +0.03	9.45	9.00	9.16	1,360,049
11 Mar 26	9.34000 -0.14	9.52	9.28	9.42	602,336
10 Mar 26	9.48000 -0.03	9.63	9.36	9.55	839,106
09 Mar 26	9.51000 +0.13	9.53	8.91	9.20	1,474,136
06 Mar 26	9.38000 -0.55	9.86	9.30	9.66	1,056,686
05 Mar 26	9.93000 -0.29	10.11	9.56	10.09	1,844,994
04 Mar 26	10.22000 +0.01	10.32	10.02	10.31	862,072
03 Mar 26	10.21000 -0.73	10.85	10.00	10.85	1,211,092
02 Mar 26	10.94000 +0.31	11.06	10.29	10.50	1,791,203
27 Feb 26	10.63000 +0.10	10.90	10.36	10.36	1,722,233
26 Feb 26	10.53000 +0.19	10.57	10.28	10.39	1,294,162
25 Feb 26	10.34000 -0.10	10.61	10.23	10.47	1,251,209
24 Feb 26	10.44000 +0.15	10.91	10.32	10.32	1,676,384
23 Feb 26	10.29000 -0.61	10.81	10.05	10.76	1,833,815
20 Feb 26	10.90000 +0.17	12.18	10.77	12.00	2,452,084
19 Feb 26	10.73000 +0.17	10.82	10.45	10.55	1,241,316
18 Feb 26	10.56000 -0.19	10.76	10.52	10.73	839,241
17 Feb 26	10.75000 +0.07	10.92	10.36	10.65	1,126,258
13 Feb 26	10.68000 +0.53	10.77	10.09	10.16	1,033,246
12 Feb 26	10.15000 +0.14	10.20	9.93	10.02	853,519
11 Feb 26	10.01000 -0.33	10.47	9.87	10.44	590,364
10 Feb 26	10.34000 +0.05	10.61	10.32	10.39	696,612
09 Feb 26	10.29000 +0.19	10.39	9.98	10.10	629,154
06 Feb 26	10.10000 +0.48	10.16	9.71	9.77	865,420
05 Feb 26	9.62000 -0.07	9.73	9.52	9.62	659,393
04 Feb 26	9.69000 -0.15	10.08	9.55	9.93	701,827
03 Feb 26	9.84000 -0.13	10.10	9.66	10.01	962,008
02 Feb 26	9.97000 +0.25	10.20	9.71	9.72	916,740
30 Jan 26	9.72000 -0.14	10.06	9.71	9.82	877,628
29 Jan 26	9.86000 -0.18	10.08	9.73	9.98	769,890
28 Jan 26	10.04000 -0.21	10.44	9.91	10.34	704,375
27 Jan 26	10.25000 -0.02	10.43	10.23	10.27	636,093
26 Jan 26	10.27000 +0.02	10.43	10.23	10.25	833,545
23 Jan 26	10.25000 -0.25	10.54	10.19	10.50	905,877
22 Jan 26	10.50000 +0.33	10.61	10.31	10.33	1,129,143
21 Jan 26	10.17000 +0.30	10.23	9.92	9.95	1,079,599
20 Jan 26	9.87000 -0.20	10.08	9.80	9.85	943,966
16 Jan 26	10.07000 -0.15	10.28	10.02	10.24	1,175,700
15 Jan 26	10.22000 +0.27	10.42	10.00	10.00	1,070,776
14 Jan 26	9.95000 -0.28	10.32	9.91	10.16	1,155,333
13 Jan 26	10.23000 +0.17	10.39	10.06	10.06	1,030,742
12 Jan 26	10.06000 +0.43	10.16	9.54	9.54	1,221,587
09 Jan 26	9.63000 +0.03	9.72	9.27	9.55	1,148,002
08 Jan 26	9.60000 -0.50	10.08	9.59	10.04	943,818
07 Jan 26	10.10000 +0.04	10.10	9.85	10.04	958,651
06 Jan 26	10.06000 +0.03	10.10	9.84	10.01	1,168,759
05 Jan 26	10.03000 +0.01	10.20	9.93	10.01	1,029,966
02 Jan 26	10.02000 +0.13	10.08	9.85	9.96	648,830
31 Dec 25	9.89000 -0.06	10.00	9.86	9.98	690,496
30 Dec 25	9.95000 -0.04	10.02	9.92	9.98	532,757
29 Dec 25	9.99000 +0.03	10.00	9.87	9.96	644,411
26 Dec 25	9.96000 -0.01	10.05	9.86	9.99	556,231
24 Dec 25	9.97000 -0.03	10.04	9.90	10.04	275,200
23 Dec 25	10.00000 +0.03	10.08	9.88	9.90	882,796
22 Dec 25	9.97000 +0.09	10.08	9.81	9.88	940,964
19 Dec 25	9.88000 -0.27	10.22	9.83	10.14	2,681,045
18 Dec 25	10.15000 -0.17	10.51	10.08	10.44	1,071,699
17 Dec 25	10.32000 -0.10	10.61	10.12	10.18	1,307,027
16 Dec 25	10.42000 -0.04	10.67	10.32	10.64	1,144,728
15 Dec 25	10.46000 +0.18	10.59	10.28	10.32	1,344,642
12 Dec 25	10.28000 -0.43	10.75	10.27	10.67	1,312,438
11 Dec 25	10.71000 +0.08	10.75	10.45	10.69	1,587,839
10 Dec 25	10.63000 +0.18	10.80	10.29	10.45	1,535,097
09 Dec 25	10.45000 +0.14	10.56	10.10	10.32	1,471,418
08 Dec 25	10.31000 +0.62	10.70	10.13	10.32	1,979,657
05 Dec 25	9.69000 +0.11	9.69	9.53	9.60	751,467
04 Dec 25	9.58000 -0.18	9.71	9.53	9.71	602,230
03 Dec 25	9.76000 +0.09	9.79	9.52	9.68	762,004
02 Dec 25	9.67000 +0.26	9.70	9.49	9.54	792,120
01 Dec 25	9.41000 -0.15	9.56	9.35	9.47	752,349
28 Nov 25	9.56000 +0.02	9.60	9.48	9.58	365,148
26 Nov 25	9.54000 +0.06	9.65	9.40	9.48	1,360,162
25 Nov 25	9.48000 +0.47	9.51	9.09	9.12	1,085,296
24 Nov 25	9.01000 +0.14	9.11	8.82	8.89	1,714,499
21 Nov 25	8.87000 +0.02	8.99	8.73	8.87	1,108,620
20 Nov 25	8.85000 -0.35	9.42	8.81	9.42	791,345
19 Nov 25	9.20000 -0.08	9.40	9.12	9.30	1,154,090
18 Nov 25	9.28000 -0.02	9.36	9.04	9.21	1,614,934
17 Nov 25	9.30000 -0.26	9.55	9.28	9.47	917,779
14 Nov 25	9.56000 -0.05	9.64	9.42	9.44	895,150
13 Nov 25	9.61000 -0.65	10.33	9.50	10.26	1,025,945
12 Nov 25	10.26000 +0.03	10.38	10.20	10.28	1,040,215
11 Nov 25	10.23000 +0.14	10.34	10.02	10.03	822,515
10 Nov 25	10.09000 +0.08	10.26	9.95	10.23	886,633
07 Nov 25	10.01000 -0.17	10.19	9.92	10.07	698,750
06 Nov 25	10.18000 -0.26	10.62	10.14	10.47	791,056
05 Nov 25	10.44000 +0.01	10.59	10.35	10.40	1,119,799
04 Nov 25	10.43000 -0.24	11.49	10.19	11.29	1,988,154
03 Nov 25	10.67000 -0.03	10.79	10.40	10.71	1,132,881
31 Oct 25	10.70000 +0.05	10.87	10.50	10.57	1,052,067
30 Oct 25	10.65000 +0.27	10.82	10.34	10.38	1,185,419
29 Oct 25	10.38000 -0.17	10.57	10.24	10.50	624,653
28 Oct 25	10.55000 +0.08	10.60	10.34	10.41	401,613
27 Oct 25	10.47000 +0.02	10.58	10.44	10.48	459,040
24 Oct 25	10.45000 +0.05	10.56	10.44	10.56	434,605
23 Oct 25	10.40000 +0.03	10.51	10.30	10.34	544,551
22 Oct 25	10.37000 +0.04	10.38	10.10	10.32	518,342
21 Oct 25	10.33000 +0.04	10.40	10.15	10.29	471,015
20 Oct 25	10.29000 +0.09	10.43	10.27	10.28	642,519
17 Oct 25	10.20000 -0.09	10.31	10.15	10.19	636,353
16 Oct 25	10.29000 +0.05	10.41	10.22	10.29	707,883
15 Oct 25	10.24000 +0.07	10.42	10.19	10.27	618,937
14 Oct 25	10.17000 +0.24	10.23	9.76	9.86	693,401
13 Oct 25	9.93000 +0.22	9.95	9.77	9.92	737,149
10 Oct 25	9.71000 -0.58	10.39	9.69	10.28	708,444
09 Oct 25	10.29000 -0.06	10.44	10.15	10.32	824,068
08 Oct 25	10.35000 -0.05	10.49	10.35	10.42	607,985
07 Oct 25	10.40000 -0.24	10.74	10.31	10.68	936,928
06 Oct 25	10.64000 -0.05	10.81	10.49	10.78	924,813
03 Oct 25	10.69000 +0.09	10.85	10.60	10.60	878,552
02 Oct 25	10.60000 +0.00	10.66	10.41	10.66	814,406
01 Oct 25	10.60000 +0.42	10.82	10.17	10.30	1,627,641
30 Sep 25	10.18000 +0.14	10.20	10.00	10.00	719,592
29 Sep 25	10.04000 -0.02	10.14	9.96	10.12	764,886
26 Sep 25	10.06500 +0.16	10.10	9.84	9.90	458,390
25 Sep 25	9.90000 +0.01	9.94	9.74	9.81	493,180
24 Sep 25	9.89000 -0.27	10.20	9.85	10.18	683,267
23 Sep 25	10.16000 -0.13	10.39	10.14	10.36	457,676
22 Sep 25	10.29000 +0.08	10.31	10.17	10.25	554,652
19 Sep 25	10.21000 -0.28	10.49	10.16	10.49	1,523,868
18 Sep 25	10.49000 +0.46	10.51	10.13	10.19	935,364
17 Sep 25	10.03000 +0.04	10.22	9.95	10.02	657,749
16 Sep 25	9.99000 -0.01	10.02	9.88	9.97	689,407
15 Sep 25	10.00000 +0.09	10.19	9.91	9.94	959,392
12 Sep 25	9.91000 -0.21	10.10	9.77	10.03	704,226
11 Sep 25	10.12000 +0.28	10.19	9.84	9.89	1,040,844
10 Sep 25	9.84000 -0.07	9.97	9.78	9.90	522,709
09 Sep 25	9.91000 -0.04	9.99	9.83	9.85	578,169
08 Sep 25	9.95000 -0.09	10.13	9.94	10.04	789,446
05 Sep 25	10.04000 +0.12	10.07	9.84	9.92	971,009
04 Sep 25	9.92000 +0.15	9.95	9.75	9.85	1,193,729
03 Sep 25	9.77000 +0.17	9.81	9.47	9.60	900,427
02 Sep 25	9.60000 -0.02	9.62	9.32	9.51	1,267,714
29 Aug 25	9.62000 -0.10	9.81	9.52	9.71	668,089
28 Aug 25	9.72000 +0.23	9.74	9.45	9.51	1,355,361
27 Aug 25	9.49000 +0.07	9.57	9.36	9.41	977,727
26 Aug 25	9.42000 +0.07	9.51	9.28	9.37	1,369,613
25 Aug 25	9.35000 +0.16	9.41	9.13	9.15	1,606,303
22 Aug 25	9.19000 +0.38	9.24	8.85	8.88	2,183,679
21 Aug 25	8.81000 +0.05	8.85	8.67	8.71	1,221,899
20 Aug 25	8.76000 -0.24	9.11	8.69	8.98	776,734
19 Aug 25	9.00000 -0.05	9.16	8.95	9.11	999,706
18 Aug 25	9.05000 +0.08	9.14	8.89	8.97	939,730
15 Aug 25	8.97000 +0.08	9.10	8.90	8.92	828,516
14 Aug 25	8.89000 -0.33	9.14	8.87	9.07	878,048
13 Aug 25	9.22000 +0.11	9.34	9.14	9.17	1,033,836
12 Aug 25	9.11000 +0.36	9.15	8.81	8.84	801,716
11 Aug 25	8.75000 -0.16	9.02	8.67	8.93	1,222,905
08 Aug 25	8.91000 +0.17	8.96	8.70	8.81	977,000
07 Aug 25	8.74000 +0.04	8.87	8.66	8.78	1,052,042
06 Aug 25	8.70000 -0.03	8.79	8.50	8.73	1,205,923
05 Aug 25	8.73000 +0.10	8.81	8.60	8.71	1,116,240
04 Aug 25	8.63000 +0.28	8.65	8.40	8.40	851,889
01 Aug 25	8.35000 -0.16	8.52	8.25	8.43	1,691,914
31 Jul 25	8.51000 -0.48	8.98	8.48	8.98	1,480,315
30 Jul 25	8.99000 +0.27	9.14	8.63	8.73	1,460,048
29 Jul 25	8.72000 -0.42	8.85	7.80	7.85	2,897,391
28 Jul 25	9.14000 +0.14	9.19	8.99	9.18	2,341,238
25 Jul 25	9.00000 +0.11	9.00	8.86	8.93	951,204
24 Jul 25	8.89000 -0.17	9.04	8.82	9.04	926,483
23 Jul 25	9.06000 -0.16	9.30	9.05	9.30	821,866
22 Jul 25	9.22000 -0.01	9.29	9.15	9.24	949,068
21 Jul 25	9.23000 -0.02	9.35	9.22	9.29	800,156
18 Jul 25	9.25000 -0.09	9.47	9.23	9.37	860,292
17 Jul 25	9.34000 +0.22	9.40	9.14	9.15	1,245,484
16 Jul 25	9.12000 +0.11	9.15	8.95	9.10	982,885
15 Jul 25	9.01000 -0.23	9.39	8.91	9.30	1,359,679
14 Jul 25	9.24000 +0.08	9.39	9.04	9.13	1,336,684
11 Jul 25	9.16000 -0.14	9.39	9.01	9.25	1,372,398
10 Jul 25	9.30000 -0.15	9.52	9.30	9.45	1,667,028
09 Jul 25	9.45500 +0.27	9.48	9.09	9.21	1,235,975
08 Jul 25	9.19000 -0.98	10.06	8.81	10.00	2,841,520
07 Jul 25	10.17000 +0.36	10.20	9.75	9.79	2,384,032
03 Jul 25	9.81000 +0.04	9.91	9.78	9.82	526,830
02 Jul 25	9.77000 -0.05	9.81	9.62	9.78	857,311
01 Jul 25	9.82000 +0.35	9.94	9.43	9.44	1,557,651
30 Jun 25	9.47000 -0.02	9.65	9.46	9.58	1,169,792
27 Jun 25	9.49000 +0.07	9.53	9.31	9.45	3,324,476
26 Jun 25	9.42000 +0.17	9.45	9.15	9.25	940,745
25 Jun 25	9.25000 -0.04	9.36	9.20	9.33	548,142
24 Jun 25	9.29000 +0.23	9.34	9.13	9.18	630,395
23 Jun 25	9.06000 +0.18	9.07	8.82	8.87	499,239
20 Jun 25	8.88000 +0.09	9.01	8.74	8.91	2,271,075
18 Jun 25	8.79000 +0.10	8.91	8.71	8.72	1,139,843
17 Jun 25	8.69000 -0.22	8.96	8.67	8.86	779,711
16 Jun 25	8.91000 +0.06	9.06	8.89	8.98	680,572
13 Jun 25	8.85000 -0.41	9.15	8.83	9.11	872,999
12 Jun 25	9.26000 +0.08	9.40	9.09	9.14	768,347
11 Jun 25	9.18000 -0.41	9.65	9.17	9.65	723,427
10 Jun 25	9.59000 -0.04	9.74	9.57	9.68	495,010
09 Jun 25	9.63000 +0.14	9.65	9.44	9.54	725,706
06 Jun 25	9.49000 +0.17	9.50	9.34	9.50	460,503
05 Jun 25	9.32000 -0.08	9.42	9.27	9.39	427,254
04 Jun 25	9.40000 -0.06	9.50	9.38	9.47	663,096
03 Jun 25	9.46000 +0.41	9.50	9.11	9.15	859,578
02 Jun 25	9.05000 +0.03	9.09	8.95	9.00	708,894
30 May 25	9.02000 -0.17	9.13	8.96	9.12	654,283
29 May 25	9.19000 +0.02	9.28	9.07	9.27	588,271
28 May 25	9.17000 +0.03	9.23	9.06	9.15	576,421
27 May 25	9.14000 +0.20	9.22	8.98	9.06	524,151
23 May 25	8.94000 -0.15	8.99	8.90	8.96	613,530
22 May 25	9.09000 -0.15	9.28	9.08	9.24	480,844
21 May 25	9.24000 -0.10	9.37	9.12	9.19	779,040
20 May 25	9.34000 -0.04	9.43	9.30	9.35	498,082
19 May 25	9.38000 -0.16	9.46	9.35	9.43	500,824
16 May 25	9.54000 -0.06	9.63	9.46	9.61	768,742
15 May 25	9.60000 +0.00	9.66	9.52	9.60	573,516
14 May 25	9.60000 -0.13	9.80	9.55	9.76	655,240
13 May 25	9.73000 +0.01	9.87	9.66	9.72	630,344
12 May 25	9.72000 +0.64	9.76	9.33	9.47	1,427,870
09 May 25	9.08000 +0.00	9.22	9.05	9.10	760,053
08 May 25	9.08000 +0.19	9.15	8.97	9.01	680,651
07 May 25	8.89000 -0.03	9.00	8.79	8.93	648,281
06 May 25	8.92000 -0.01	8.98	8.78	8.84	862,678
05 May 25	8.93000 -0.07	9.07	8.86	8.92	967,607
02 May 25	9.00000 -0.02	9.18	8.93	9.13	1,710,909
01 May 25	9.02000 +0.04	9.17	8.98	9.05	944,141
30 Apr 25	8.98000 -0.45	9.33	8.74	9.26	1,340,820
29 Apr 25	9.43000 +0.12	9.56	8.73	9.09	2,141,330
28 Apr 25	9.31000 +0.10	9.33	9.15	9.18	1,154,707
25 Apr 25	9.21000 +0.14	9.23	9.00	9.01	653,646
24 Apr 25	9.07000 +0.27	9.09	8.75	8.77	978,390
23 Apr 25	8.80000 +0.13	9.13	8.74	8.98	1,249,327
22 Apr 25	8.67000 +0.14	8.77	8.59	8.67	1,370,769
21 Apr 25	8.53000 -0.37	8.80	8.42	8.80	641,119
17 Apr 25	8.90000 +0.02	8.99	8.77	8.90	1,030,379
16 Apr 25	8.88000 -0.15	9.05	8.74	8.88	886,491
15 Apr 25	9.03000 +0.07	9.17	8.93	8.98	1,380,167
14 Apr 25	8.96000 +0.01	9.15	8.85	9.13	1,059,773
11 Apr 25	8.95000 +0.17	8.98	8.66	8.73	1,108,395
10 Apr 25	8.78000 -0.35	9.04	8.60	8.88	1,226,859
09 Apr 25	9.13000 +0.88	9.34	8.13	8.18	1,312,409
08 Apr 25	8.25000 -0.09	8.69	8.14	8.59	1,260,287
07 Apr 25	8.34000 +0.01	8.77	7.91	8.02	1,532,893
04 Apr 25	8.33000 -0.48	8.51	8.15	8.50	1,240,034
03 Apr 25	8.81000 -0.88	9.36	8.73	9.30	1,536,762
02 Apr 25	9.69000 +0.15	9.74	9.48	9.50	1,113,381
01 Apr 25	9.54000 -0.05	9.72	9.40	9.59	1,439,903
31 Mar 25	9.59000 -0.12	9.64	9.48	9.58	1,179,195
28 Mar 25	9.71000 -0.06	9.89	9.47	9.78	1,174,893
27 Mar 25	9.77000 -0.17	9.93	9.69	9.88	1,293,131
26 Mar 25	9.94000 -0.21	10.31	9.89	10.21	782,464
25 Mar 25	10.15000 -0.22	10.43	10.13	10.36	774,232
24 Mar 25	10.37000 +0.18	10.51	10.34	10.41	701,922
21 Mar 25	10.19000 -0.15	10.32	10.16	10.20	1,554,178
20 Mar 25	10.34000 +0.01	10.52	10.22	10.25	914,523
19 Mar 25	10.33000 -0.06	10.49	10.31	10.39	865,650
18 Mar 25	10.39000 -0.15	10.47	10.32	10.47	782,694
17 Mar 25	10.54000 +0.14	10.54	10.28	10.38	798,288
14 Mar 25	10.40000 +0.10	10.50	10.30	10.42	1,240,961
13 Mar 25	10.30000 +0.16	10.31	10.10	10.13	746,602
12 Mar 25	10.14000 -0.23	10.50	10.13	10.46	892,256
11 Mar 25	10.37000 +0.41	10.42	9.97	10.00	1,358,362
10 Mar 25	9.96000 -0.35	10.26	9.87	10.20	1,350,996
07 Mar 25	10.31000 -0.19	10.52	10.06	10.41	1,065,948
06 Mar 25	10.50000 -0.20	10.65	10.37	10.63	1,035,846
05 Mar 25	10.70000 +0.17	10.73	10.47	10.62	1,449,011
04 Mar 25	10.53000 +0.17	10.61	10.16	10.29	1,994,033
03 Mar 25	10.36000 +0.05	10.72	10.23	10.32	2,019,162
28 Feb 25	10.31000 +0.07	10.33	10.09	10.17	889,817
27 Feb 25	10.24000 +0.09	10.28	10.04	10.22	893,353
26 Feb 25	10.15000 +0.07	10.18	10.04	10.13	666,769
25 Feb 25	10.08000 +0.03	10.22	9.97	10.22	1,015,152
24 Feb 25	10.05000 -0.47	10.59	10.02	10.59	1,029,588
21 Feb 25	10.52000 -0.13	10.82	10.50	10.69	1,936,319
20 Feb 25	10.65000 +0.04	10.79	10.46	10.60	1,880,422
19 Feb 25	10.61000 +0.16	10.84	10.41	10.41	2,194,786
18 Feb 25	10.45000 +0.39	10.60	10.08	10.10	2,630,961
14 Feb 25	10.06000 +0.27	10.47	9.99	10.23	2,592,589
13 Feb 25	9.79000 +0.28	9.92	9.56	9.64	1,729,884
12 Feb 25	9.51000 +0.09	9.76	9.22	9.23	2,264,252
11 Feb 25	9.42000 -1.70	9.99	8.42	8.49	7,074,879
10 Feb 25	11.12000 -0.01	11.24	11.05	11.21	3,195,068
07 Feb 25	11.13000 -0.22	11.41	11.07	11.36	1,196,748
06 Feb 25	11.35000 -0.05	11.51	11.24	11.51	928,804
05 Feb 25	11.40000 +0.21	11.47	11.17	11.17	819,172
04 Feb 25	11.19000 +0.19	11.27	11.00	11.00	723,740
03 Feb 25	11.00000 -0.28	11.15	10.90	11.02	923,482
31 Jan 25	11.28000 -0.07	11.56	11.24	11.41	946,305
30 Jan 25	11.35000 -0.04	11.85	11.30	11.54	1,308,794
29 Jan 25	11.39000 -0.17	11.60	11.38	11.53	757,023
28 Jan 25	11.56000 +0.00	11.67	11.44	11.60	754,878
27 Jan 25	11.56000 -0.28	11.87	11.45	11.64	1,309,827
24 Jan 25	11.84000 -0.40	12.24	11.82	12.24	732,202
23 Jan 25	12.24000 -0.04	12.35	12.14	12.27	1,286,752
22 Jan 25	12.28000 -0.17	12.79	12.24	12.38	1,450,183
21 Jan 25	12.45000 +0.05	12.66	12.43	12.48	1,582,419
17 Jan 25	12.40000 -0.02	12.59	12.23	12.59	1,049,434
16 Jan 25	12.42000 -0.04	12.64	12.41	12.51	625,122
15 Jan 25	12.46000 +0.10	12.77	12.45	12.70	596,878
14 Jan 25	12.36000 -0.08	12.63	12.30	12.55	657,174
13 Jan 25	12.44000 +0.00	12.50	12.27	12.35	756,352
10 Jan 25	12.44000 -0.93	13.11	12.43	12.82	945,694
08 Jan 25	13.37000 +0.13	13.41	13.11	13.15	1,378,666
07 Jan 25	13.24000 -0.26	13.54	13.21	13.54	739,777
06 Jan 25	13.50000 -0.05	13.68	13.45	13.52	1,031,234
03 Jan 25	13.55000 +0.47	13.60	13.04	13.09	1,393,621
02 Jan 25	13.08000 -0.15	13.45	12.99	13.34	764,043
31 Dec 24	13.23000 -0.01	13.43	13.17	13.33	526,964
30 Dec 24	13.24000 -0.21	13.42	13.04	13.30	935,282
27 Dec 24	13.45000 -0.25	13.65	13.30	13.61	657,384
26 Dec 24	13.70000 +0.26	13.75	13.36	13.40	731,428
24 Dec 24	13.44000 +0.09	13.48	13.30	13.39	227,590
23 Dec 24	13.35000 +0.03	13.47	13.16	13.28	748,031
20 Dec 24	13.32000 +0.06	13.44	12.93	13.00	1,849,254
19 Dec 24	13.26000 +0.45	13.34	12.83	12.94	1,473,389
18 Dec 24	12.81000 -0.41	13.50	12.70	13.30	3,541,989
17 Dec 24	13.22000 -0.14	13.38	13.19	13.33	1,166,787
16 Dec 24	13.36000 +0.18	13.45	13.16	13.20	1,286,319
13 Dec 24	13.18000 -0.18	13.45	13.05	13.40	1,213,521
12 Dec 24	13.36000 +0.11	13.70	13.25	13.25	1,809,104
11 Dec 24	13.25000 +0.31	13.28	12.99	13.01	950,452
10 Dec 24	12.94000 -0.06	13.02	12.78	13.00	1,345,656
09 Dec 24	13.00000 +0.11	13.06	12.72	13.00	675,972
06 Dec 24	12.89000 +0.06	13.10	12.87	12.93	362,805
05 Dec 24	12.83000 -0.14	13.09	12.80	12.96	478,126
04 Dec 24	12.97000 +0.06	13.34	12.89	12.93	719,218
03 Dec 24	12.91000 -0.03	12.97	12.82	12.93	538,366
02 Dec 24	12.94000 +0.12	12.99	12.72	12.80	939,607
29 Nov 24	12.82000 +0.26	12.84	12.60	12.60	465,831
27 Nov 24	12.56000 +0.08	12.60	12.40	12.58	546,549
26 Nov 24	12.48000 +0.09	12.50	12.33	12.34	540,804
25 Nov 24	12.39000 -0.08	12.81	12.37	12.58	1,058,472
22 Nov 24	12.47000 +0.08	12.63	12.44	12.49	605,657
21 Nov 24	12.39000 +0.31	12.44	12.08	12.11	1,447,992
20 Nov 24	12.08000 -0.13	12.28	12.05	12.21	634,646
19 Nov 24	12.21000 +0.26	12.23	11.53	11.82	850,260
18 Nov 24	11.95000 +0.03	12.50	11.93	12.50	1,002,138
15 Nov 24	11.92000 -0.48	12.40	11.86	12.40	1,360,774
14 Nov 24	12.40000 +0.08	12.44	12.01	12.36	897,320
13 Nov 24	12.32000 -0.26	12.59	12.26	12.58	1,104,204
12 Nov 24	12.58000 +0.04	12.60	12.35	12.43	1,009,871
11 Nov 24	12.54000 +0.49	12.59	12.11	12.20	1,000,076
08 Nov 24	12.05000 +0.10	12.31	12.01	12.03	1,557,735
07 Nov 24	11.95000 -0.07	12.22	11.85	12.02	808,086
06 Nov 24	12.02000 +0.39	12.19	11.50	12.02	1,270,097
05 Nov 24	11.63000 +0.51	11.74	11.02	11.08	1,302,695
04 Nov 24	11.12000 +0.16	11.40	10.88	10.90	1,168,252
01 Nov 24	10.96000 -0.13	11.15	10.82	11.05	1,759,696
31 Oct 24	11.09000 -0.49	11.55	10.91	11.54	2,164,699
30 Oct 24	11.58000 +0.48	11.62	11.06	11.13	2,477,831
29 Oct 24	11.10000 -3.72	11.57	10.39	10.93	7,240,168
28 Oct 24	14.82000 +0.04	15.46	14.69	14.83	2,379,754
25 Oct 24	14.78000 +0.08	14.91	14.71	14.82	774,451
24 Oct 24	14.70000 +0.25	14.72	14.42	14.48	573,874
23 Oct 24	14.45000 -0.09	14.57	14.24	14.54	538,554
22 Oct 24	14.54000 +0.17	14.59	14.21	14.30	447,908
21 Oct 24	14.37000 -0.08	14.51	14.30	14.40	446,265
18 Oct 24	14.45000 +0.02	14.55	14.37	14.49	561,763
17 Oct 24	14.43000 +0.13	14.51	14.24	14.30	471,429
16 Oct 24	14.30000 +0.14	14.34	14.16	14.28	566,945
15 Oct 24	14.16000 +0.38	14.36	13.79	13.92	1,002,232
14 Oct 24	13.78000 +0.11	13.79	13.57	13.71	403,820
11 Oct 24	13.67000 +0.21	13.69	13.46	13.46	376,513
10 Oct 24	13.46000 -0.13	13.55	13.36	13.55	544,890
09 Oct 24	13.59000 +0.22	13.69	13.28	13.37	729,793
08 Oct 24	13.37000 +0.13	13.71	13.29	13.31	767,363
07 Oct 24	13.24000 -0.52	13.72	13.19	13.63	985,780
04 Oct 24	13.76000 +0.03	13.98	13.71	13.95	639,933
03 Oct 24	13.73000 -0.16	13.85	13.55	13.76	696,673
02 Oct 24	13.89000 -0.06	14.05	13.80	13.84	583,367
01 Oct 24	13.95000 -0.62	14.58	13.92	14.58	689,362
30 Sep 24	14.57000 +0.08	14.75	14.28	14.40	1,018,867
27 Sep 24	14.49000 +0.01	14.78	14.47	14.63	962,692
26 Sep 24	14.48000 +0.25	14.50	14.31	14.41	841,477
25 Sep 24	14.23000 -0.17	14.51	14.21	14.38	820,861
24 Sep 24	14.40000 +0.16	14.50	14.15	14.25	880,936
23 Sep 24	14.24000 +0.19	14.44	14.17	14.22	656,485
20 Sep 24	14.05000 -0.08	14.26	13.98	14.06	2,163,220
19 Sep 24	14.13000 +0.54	14.15	13.59	13.96	902,430
18 Sep 24	13.59000 +0.00	13.87	13.35	13.57	1,124,815
17 Sep 24	13.59000 +0.14	13.75	13.46	13.50	674,661
16 Sep 24	13.45000 +0.04	13.52	13.19	13.41	728,191
13 Sep 24	13.41000 -0.40	13.98	13.35	13.85	2,186,532
12 Sep 24	13.81000 -0.03	13.96	13.72	13.96	1,175,234
11 Sep 24	13.84000 +0.26	14.01	13.40	13.48	2,466,776
10 Sep 24	13.58000 +0.22	13.76	13.35	13.42	2,030,960
09 Sep 24	13.36000 +0.04	13.60	13.05	13.34	757,680
06 Sep 24	13.32000 -0.59	13.91	13.13	13.88	1,221,183
05 Sep 24	13.91000 -0.15	14.19	13.91	14.13	944,530
04 Sep 24	14.06000 -0.10	14.22	13.96	14.14	656,988
03 Sep 24	14.16000 -0.29	14.42	14.12	14.32	988,639
30 Aug 24	14.45000 -0.21	14.77	14.43	14.68	1,056,710
29 Aug 24	14.66000 +0.41	14.80	14.32	14.32	707,742
28 Aug 24	14.25000 -0.09	14.43	14.10	14.27	786,753
27 Aug 24	14.34000 -0.14	14.42	14.17	14.27	570,880
26 Aug 24	14.48000 +0.07	14.49	14.23	14.46	699,870
23 Aug 24	14.41000 +0.69	14.44	13.75	13.80	995,638
22 Aug 24	13.72000 -0.25	14.03	13.69	14.00	426,211
21 Aug 24	13.97000 +0.05	14.03	13.85	13.94	542,131
20 Aug 24	13.92000 -0.16	14.11	13.91	14.10	571,499
19 Aug 24	14.08000 +0.10	14.14	13.97	14.03	856,007
16 Aug 24	13.98000 -0.03	14.20	13.94	13.97	1,150,401
15 Aug 24	14.01000 +0.34	14.27	13.95	14.10	1,081,306
14 Aug 24	13.67000 +0.13	13.95	13.50	13.61	657,189
13 Aug 24	13.54000 +0.31	13.58	13.20	13.24	608,001
12 Aug 24	13.23000 +0.10	13.23	13.00	13.12	583,835
09 Aug 24	13.13000 -0.15	13.24	13.02	13.24	660,791
08 Aug 24	13.28000 +0.39	13.35	12.98	13.09	754,091
07 Aug 24	12.89000 -0.39	13.54	12.86	13.54	969,649
06 Aug 24	13.28000 +0.15	13.54	12.95	13.25	982,584
05 Aug 24	13.13000 -0.79	13.60	13.05	13.13	1,373,968
02 Aug 24	13.92000 -0.58	14.38	13.79	14.07	1,812,232
01 Aug 24	14.50000 -0.16	14.70	14.01	14.70	1,848,192
31 Jul 24	14.66000 +0.42	14.88	14.21	14.32	3,187,806
30 Jul 24	14.24000 +2.49	15.31	13.64	14.81	6,775,291
29 Jul 24	11.75000 -0.29	12.11	11.70	12.11	1,814,010
26 Jul 24	12.04000 +0.15	12.17	11.97	12.01	1,032,342
25 Jul 24	11.89000 -0.07	12.15	11.87	12.04	728,782
24 Jul 24	11.96000 -0.50	12.52	11.91	12.35	1,066,147
23 Jul 24	12.46000 -0.11	12.57	12.39	12.53	846,760
22 Jul 24	12.57000 +0.29	12.63	12.21	12.29	679,855
19 Jul 24	12.28000 -0.14	12.46	12.27	12.46	571,907
18 Jul 24	12.42000 -0.18	12.76	12.31	12.69	1,082,003
17 Jul 24	12.60000 +0.02	12.73	12.51	12.51	1,480,763
16 Jul 24	12.58000 +0.26	12.69	12.34	12.40	1,166,355
15 Jul 24	12.32000 +0.41	12.32	11.89	12.03	1,613,109
12 Jul 24	11.91000 -0.09	12.07	11.82	12.03	1,109,784
11 Jul 24	12.00000 -0.04	12.22	11.98	12.10	1,790,694
10 Jul 24	12.04000 +0.00	12.09	11.92	11.95	1,300,993
09 Jul 24	12.04000 +0.01	12.17	11.99	12.09	969,727
08 Jul 24	12.03000 +0.20	12.19	11.93	11.93	1,080,893
05 Jul 24	11.83000 -0.12	11.96	11.76	11.95	544,852
03 Jul 24	11.95000 +0.04	12.02	11.83	11.92	686,296
02 Jul 24	11.91000 +0.04	11.92	11.76	11.83	663,674
01 Jul 24	11.87000 +0.10	11.91	11.73	11.77	763,817
28 Jun 24	11.77000 +0.06	11.90	11.74	11.81	2,654,431
27 Jun 24	11.71000 +0.15	11.72	11.55	11.60	637,180
26 Jun 24	11.56000 -0.06	11.72	11.51	11.52	947,734
25 Jun 24	11.62000 +0.11	11.69	11.41	11.46	663,711
24 Jun 24	11.51000 +0.00	11.73	11.43	11.52	776,685
21 Jun 24	11.51000 +0.31	11.55	11.21	11.21	1,433,143
20 Jun 24	11.20000 +0.11	11.30	10.97	11.00	713,890
18 Jun 24	11.09000 -0.36	11.50	11.07	11.46	841,116
17 Jun 24	11.45000 +0.19	11.51	11.26	11.37	852,377
14 Jun 24	11.26000 -0.03	11.32	11.13	11.29	713,223
13 Jun 24	11.29000 -0.10	11.43	11.19	11.39	1,171,154
12 Jun 24	11.39000 +0.16	11.70	11.31	11.42	679,440
11 Jun 24	11.23000 -0.03	11.34	11.12	11.21	888,768
10 Jun 24	11.26000 -0.23	11.36	11.14	11.35	618,360
07 Jun 24	11.49000 -0.23	11.69	11.48	11.64	705,396
06 Jun 24	11.72000 -0.10	11.83	11.59	11.75	772,164
05 Jun 24	11.82000 -0.06	12.07	11.63	11.90	697,162
04 Jun 24	11.88000 -0.43	12.22	11.84	12.20	918,193
03 Jun 24	12.31000 +0.08	12.43	12.18	12.23	917,906
31 May 24	12.23000 +0.08	12.27	11.96	12.17	1,369,606
30 May 24	12.15000 +0.32	12.20	11.88	11.93	1,029,361
29 May 24	11.83000 -0.19	12.03	11.82	11.91	653,730
28 May 24	12.02000 +0.11	12.13	11.81	12.00	910,779
24 May 24	11.91000 +0.42	11.93	11.54	11.60	703,165
23 May 24	11.49000 -0.22	11.73	11.41	11.69	897,680
22 May 24	11.71000 +0.13	11.75	11.57	11.59	796,581
21 May 24	11.58000 -0.09	11.68	11.47	11.64	913,602
20 May 24	11.67000 +0.04	11.80	11.61	11.72	1,041,998
17 May 24	11.63000 -0.04	11.72	11.52	11.67	1,029,831
16 May 24	11.67000 +0.37	11.75	11.32	11.32	1,344,129
15 May 24	11.30000 -0.09	11.41	11.08	11.36	1,147,015
14 May 24	11.39000 +0.03	11.61	11.37	11.53	1,110,874
13 May 24	11.36000 -0.03	11.54	11.28	11.42	968,688
10 May 24	11.39000 +0.04	11.40	11.16	11.36	1,104,386
09 May 24	11.35000 +0.39	11.40	11.01	11.01	1,381,160
08 May 24	10.96000 +0.11	11.05	10.71	10.81	1,006,775
07 May 24	10.85000 +0.01	10.98	10.81	10.83	1,252,754
06 May 24	10.84000 -0.12	11.16	10.78	11.09	1,106,032
03 May 24	10.96000 -0.14	11.30	10.91	11.30	1,951,982
02 May 24	11.10000 +0.01	11.21	10.81	11.12	1,998,943
01 May 24	11.09000 +0.35	11.40	10.60	10.70	3,069,352
30 Apr 24	10.74000 +1.34	12.11	10.50	11.85	7,002,283
29 Apr 24	9.40000 +0.20	9.53	9.16	9.34	2,333,936
26 Apr 24	9.20000 +0.00	9.55	9.10	9.22	7,526,754
25 Apr 24	9.20000 -0.23	9.35	9.13	9.28	2,789,002
24 Apr 24	9.43000 -0.15	9.60	9.33	9.57	1,499,422
23 Apr 24	9.58000 -0.12	9.83	9.53	9.64	1,601,721
22 Apr 24	9.70000 +0.02	9.81	9.52	9.78	1,872,841
19 Apr 24	9.68000 -0.31	10.02	9.62	9.93	1,797,871
18 Apr 24	9.99000 -0.04	10.11	9.93	10.01	1,706,676
17 Apr 24	10.03000 -0.20	10.40	9.98	10.25	1,641,193
16 Apr 24	10.23000 -0.10	10.34	10.10	10.26	1,733,299
15 Apr 24	10.33000 -0.23	10.65	10.27	10.59	2,505,313
12 Apr 24	10.56000 -0.35	10.84	10.47	10.76	3,287,672
11 Apr 24	10.91000 -0.03	11.02	10.53	11.02	3,192,991
10 Apr 24	10.94000 -0.28	11.31	10.92	11.10	5,193,478
09 Apr 24	11.22000 -1.92	12.36	10.90	12.21	6,594,485
08 Apr 24	13.14000 +0.20	13.15	12.96	12.98	630,617
05 Apr 24	12.94000 -0.10	13.07	12.82	13.00	797,843
04 Apr 24	13.04000 -0.26	13.53	12.99	13.50	1,147,847
03 Apr 24	13.30000 +0.39	13.39	12.79	12.79	1,055,864
02 Apr 24	12.91000 -0.15	13.11	12.87	12.94	1,087,131
01 Apr 24	13.06000 -0.38	13.68	12.93	13.47	1,293,319
28 Mar 24	13.44000 -0.08	13.60	13.35	13.52	979,053
27 Mar 24	13.52000 +0.44	13.54	13.15	13.16	1,217,044
26 Mar 24	13.08000 +0.13	13.36	13.05	13.05	869,068
25 Mar 24	12.95000 -0.24	13.40	12.89	13.20	804,178
22 Mar 24	13.19000 -0.11	13.39	13.09	13.26	913,187
21 Mar 24	13.30000 +0.37	13.61	12.90	12.98	1,571,239
20 Mar 24	12.93000 +0.30	12.94	12.40	12.63	1,310,541
19 Mar 24	12.63000 +0.23	12.67	12.32	12.35	982,704
18 Mar 24	12.40000 -0.15	12.57	12.35	12.45	1,343,413
15 Mar 24	12.55000 -0.31	13.03	12.35	12.80	1,784,089
14 Mar 24	12.86000 -0.08	13.01	12.79	12.95	848,411
13 Mar 24	12.94000 -0.02	13.06	12.73	12.89	1,005,390
12 Mar 24	12.96000 -0.06	13.24	12.95	13.09	949,862
11 Mar 24	13.02000 -0.04	13.19	12.95	13.04	742,876
08 Mar 24	13.06000 +0.13	13.22	12.98	13.06	1,018,612
07 Mar 24	12.93000 -0.05	13.06	12.74	12.92	1,022,728
06 Mar 24	12.98000 +0.02	13.10	12.87	12.98	1,092,941
05 Mar 24	12.96000 -0.14	13.18	12.84	12.96	1,012,871
04 Mar 24	13.10000 -0.27	13.48	13.07	13.44	977,247
01 Mar 24	13.37000 +0.24	13.84	13.15	13.15	1,479,503
29 Feb 24	13.13000 +0.23	13.29	12.99	13.20	1,785,828
28 Feb 24	12.90000 -0.26	13.16	12.80	13.04	1,786,225
27 Feb 24	13.16000 -0.15	13.40	13.08	13.40	1,428,395
26 Feb 24	13.31000 +0.05	13.60	13.19	13.19	1,020,967
23 Feb 24	13.26000 -0.17	13.45	13.16	13.44	882,658
22 Feb 24	13.43000 +0.05	13.54	13.32	13.41	1,923,163
21 Feb 24	13.38000 -0.07	13.44	13.24	13.28	1,051,410
20 Feb 24	13.45000 -0.22	13.68	13.39	13.43	1,188,940
16 Feb 24	13.67000 +0.00	13.79	13.40	13.60	1,571,652
15 Feb 24	13.67000 -0.38	14.16	13.56	14.10	2,463,706
14 Feb 24	14.05000 +0.81	14.18	13.30	13.32	2,039,637
13 Feb 24	13.24000 -0.80	13.69	13.15	13.46	1,810,223
12 Feb 24	14.04000 +0.34	14.09	13.68	13.68	1,979,183
09 Feb 24	13.70000 +0.70	13.72	13.03	13.03	2,140,124
08 Feb 24	13.00000 +0.06	13.25	12.91	12.94	1,453,367
07 Feb 24	12.94000 -0.17	13.47	12.88	13.17	1,735,007
06 Feb 24	13.11000 +0.36	13.24	12.73	12.75	2,044,131
05 Feb 24	12.75000 -0.39	13.22	12.73	13.07	2,469,746
02 Feb 24	13.14000 +0.55	13.31	12.48	12.58	3,913,754
01 Feb 24	12.59000 +0.89	12.75	11.79	11.79	6,889,263
31 Jan 24	11.70000 -0.15	11.85	11.38	11.71	3,002,814
30 Jan 24	11.85000 +0.21	12.39	11.26	11.66	10,029,338
29 Jan 24	11.64000 +0.39	11.68	11.27	11.29	2,662,139
26 Jan 24	11.25000 +0.07	11.34	11.17	11.20	1,870,678
25 Jan 24	11.18000 -0.38	11.45	11.07	11.35	2,136,043
24 Jan 24	11.56000 -0.03	11.72	11.53	11.71	853,403
23 Jan 24	11.59000 -0.07	12.00	11.48	11.82	1,485,250
22 Jan 24	11.66000 +0.16	11.67	11.31	11.50	3,200,335
19 Jan 24	11.50000 -0.34	11.88	11.47	11.88	1,895,968
18 Jan 24	11.84000 -0.09	12.00	11.75	12.00	1,273,664
17 Jan 24	11.93000 -0.05	11.97	11.66	11.83	1,036,971
16 Jan 24	11.98000 -0.19	12.09	11.91	12.01	1,154,211
12 Jan 24	12.17000 -0.06	12.40	12.15	12.37	907,605
11 Jan 24	12.23000 -0.21	12.40	11.96	12.38	1,533,950
10 Jan 24	12.44000 -0.32	12.73	12.33	12.69	1,336,237
09 Jan 24	12.76000 +0.01	12.80	12.52	12.60	1,451,359
08 Jan 24	12.75000 +0.23	12.86	12.38	12.47	1,777,832
05 Jan 24	12.52000 +0.01	12.65	12.32	12.48	1,372,726
04 Jan 24	12.51000 +0.42	12.58	12.03	12.15	2,242,452
03 Jan 24	12.09000 -1.09	13.05	11.64	12.96	5,408,672
02 Jan 24	13.18000 +0.14	13.35	13.02	13.05	2,817,226
29 Dec 23	13.04000 +0.11	13.15	12.79	12.91	2,419,600
28 Dec 23	12.93000 +0.38	12.94	12.50	12.59	1,859,086
27 Dec 23	12.55000 +0.04	12.84	12.47	12.60	1,851,262
26 Dec 23	12.51000 +0.15	12.55	12.33	12.39	915,073
22 Dec 23	12.36000 +0.07	12.42	12.06	12.37	1,482,166
21 Dec 23	12.29000 +0.40	12.77	12.00	12.16	4,591,984
20 Dec 23	11.89000 +0.44	12.23	11.40	11.47	2,749,061
19 Dec 23	11.45000 +0.38	11.50	11.06	11.20	2,115,382
18 Dec 23	11.07000 +0.10	11.15	10.82	11.07	1,165,767
15 Dec 23	10.97000 +0.07	11.12	10.74	11.04	3,808,468
14 Dec 23	10.90000 +0.38	11.38	10.46	10.94	3,017,083
13 Dec 23	10.52000 +0.38	10.90	10.14	10.44	3,470,978
12 Dec 23	10.14000 -0.42	10.54	10.11	10.51	1,419,790
11 Dec 23	10.56000 +0.05	10.63	10.27	10.47	1,554,208
08 Dec 23	10.51000 +0.18	10.65	10.05	10.32	1,509,840
07 Dec 23	10.33000 +0.20	10.48	10.01	10.19	1,016,805
06 Dec 23	10.13000 -0.13	10.53	10.12	10.39	1,206,157
05 Dec 23	10.26000 -0.53	10.77	9.75	10.77	5,762,323
04 Dec 23	10.79000 -0.39	11.34	10.69	11.17	1,456,507
01 Dec 23	11.18000 +0.12	11.28	10.95	11.06	882,210
30 Nov 23	11.06000 -0.07	11.30	10.91	11.21	1,344,346
29 Nov 23	11.13000 +0.20	11.18	10.93	10.93	1,266,056
28 Nov 23	10.93000 +0.01	11.02	10.78	10.88	804,502
27 Nov 23	10.92000 -0.05	11.04	10.80	10.92	777,509
24 Nov 23	10.97000 -0.01	11.06	10.90	10.94	255,676
22 Nov 23	10.98000 +0.13	11.07	10.89	10.96	755,494
21 Nov 23	10.85000 -0.06	11.02	10.80	10.87	1,236,090
20 Nov 23	10.91000 -0.15	11.18	10.82	11.10	1,601,498
17 Nov 23	11.06000 +0.34	11.15	10.63	10.81	1,329,158
16 Nov 23	10.72000 -0.26	10.94	10.68	10.93	1,256,051
15 Nov 23	10.98000 -0.17	11.45	10.97	11.18	1,276,044
14 Nov 23	11.15000 +0.54	11.28	10.84	10.90	1,217,329
13 Nov 23	10.61000 -0.11	10.67	10.50	10.64	739,319
10 Nov 23	10.72000 +0.07	10.83	10.48	10.65	882,602
09 Nov 23	10.65000 -0.25	11.10	10.59	11.00	1,582,858
08 Nov 23	10.90000 -0.10	11.05	10.79	10.99	1,274,528
07 Nov 23	11.00000 -0.03	11.01	10.74	10.97	1,863,872
06 Nov 23	11.03000 +0.16	11.05	10.81	10.93	2,041,678
03 Nov 23	10.87000 +0.47	10.96	10.55	10.66	1,752,317
02 Nov 23	10.40000 -0.05	10.81	10.22	10.53	1,656,777
01 Nov 23	10.45000 -0.34	10.91	10.31	10.79	2,916,090
31 Oct 23	10.79000 +1.06	11.26	9.18	9.31	4,920,446
30 Oct 23	9.73000 -0.16	10.02	9.66	9.97	5,054,452
27 Oct 23	9.89000 -0.23	10.49	9.76	10.09	5,818,411
26 Oct 23	10.12000 -0.18	10.37	10.06	10.23	3,241,444
25 Oct 23	10.30000 +0.04	10.49	10.19	10.22	2,281,201
24 Oct 23	10.26000 -0.30	10.71	10.18	10.62	2,692,180
23 Oct 23	10.56000 +0.20	10.79	10.21	10.36	2,279,341
20 Oct 23	10.36000 -0.57	10.74	10.28	10.68	3,165,051
19 Oct 23	10.93000 +0.33	11.11	10.48	10.48	3,697,051
18 Oct 23	10.60000 +0.19	10.66	10.16	10.37	2,900,744
17 Oct 23	10.41000 -0.02	10.55	10.19	10.40	1,662,887
16 Oct 23	10.43000 +0.77	10.62	9.78	9.78	2,526,937
13 Oct 23	9.66000 -0.37	10.11	9.53	10.01	3,072,800
12 Oct 23	10.03000 +0.73	10.15	9.05	9.32	4,574,172
11 Oct 23	9.30000 -0.07	9.47	9.27	9.38	1,432,633
10 Oct 23	9.37000 +0.23	9.59	9.20	9.21	1,675,528
09 Oct 23	9.14000 -0.04	9.18	8.80	9.02	2,271,387
06 Oct 23	9.18000 +0.04	9.25	8.96	9.07	1,265,399
05 Oct 23	9.14000 -0.17	9.40	9.01	9.29	1,091,684
04 Oct 23	9.31000 +0.06	9.38	9.02	9.28	1,198,989
03 Oct 23	9.25000 -0.19	9.46	9.19	9.39	1,205,911
02 Oct 23	9.44000 -0.19	9.77	9.31	9.65	1,573,985
29 Sep 23	9.63000 +0.18	9.69	9.48	9.50	3,042,228
28 Sep 23	9.45000 +0.08	9.48	9.37	9.39	1,846,300
27 Sep 23	9.37000 -0.01	9.52	9.35	9.43	1,966,378
26 Sep 23	9.38000 -0.23	9.54	9.35	9.52	1,394,605
25 Sep 23	9.61000 +0.17	9.65	9.36	9.39	1,495,753
22 Sep 23	9.44000 -0.13	9.69	9.40	9.61	858,373
21 Sep 23	9.57000 +0.03	9.69	9.38	9.45	2,116,213
20 Sep 23	9.54000 -0.10	9.73	9.54	9.70	1,281,346
19 Sep 23	9.64000 -0.21	9.90	9.56	9.83	1,224,515
18 Sep 23	9.85000 +0.14	9.93	9.49	9.71	2,231,671
15 Sep 23	9.71000 -0.18	10.06	9.63	9.94	2,934,415
14 Sep 23	9.89000 +0.30	9.92	9.50	9.61	2,091,500
13 Sep 23	9.59000 -0.33	9.92	9.58	9.89	1,652,097
12 Sep 23	9.92000 -0.14	10.14	9.78	9.90	1,637,600
11 Sep 23	10.06000 -0.12	10.25	10.02	10.25	786,661
08 Sep 23	10.18000 -0.09	10.24	10.02	10.24	978,480
07 Sep 23	10.27000 -0.10	10.37	10.17	10.37	704,443
06 Sep 23	10.37000 +0.08	10.43	10.25	10.32	729,173
05 Sep 23	10.29000 -0.31	10.61	10.24	10.61	1,110,401
01 Sep 23	10.60000 -0.08	10.78	10.50	10.75	1,074,640
31 Aug 23	10.68000 -0.02	10.83	10.62	10.72	1,952,227
30 Aug 23	10.70000 +0.48	10.70	10.19	10.21	1,613,884
29 Aug 23	10.22000 -0.05	10.38	10.15	10.22	1,490,459
28 Aug 23	10.27000 +0.20	10.31	10.05	10.08	1,792,544
25 Aug 23	10.07000 -0.06	10.26	10.04	10.13	1,842,788
24 Aug 23	10.13000 -0.38	10.54	10.11	10.54	1,088,132
23 Aug 23	10.51000 -0.14	10.73	10.46	10.61	1,342,700
22 Aug 23	10.65000 +0.08	10.76	10.59	10.66	723,856
21 Aug 23	10.57000 -0.10	10.67	10.45	10.67	1,083,848
18 Aug 23	10.67000 +0.47	10.75	10.11	10.15	1,838,013
17 Aug 23	10.20000 +0.10	10.36	10.12	10.12	1,176,002
16 Aug 23	10.10000 -0.26	10.34	10.05	10.27	1,676,734
15 Aug 23	10.36000 -0.32	10.69	10.34	10.68	1,217,719
14 Aug 23	10.68000 +0.23	10.83	10.27	10.33	2,164,904
11 Aug 23	10.45000 -0.40	10.85	10.30	10.82	2,500,185
10 Aug 23	10.85000 +0.73	11.25	10.81	11.00	3,280,048
09 Aug 23	10.12000 -0.11	10.31	9.96	10.19	2,883,477
08 Aug 23	10.23000 -0.41	10.53	10.11	10.53	3,003,764
07 Aug 23	10.64000 -0.42	11.06	10.54	11.06	3,116,950
04 Aug 23	11.06000 +0.21	11.44	10.78	10.82	1,927,599
03 Aug 23	10.85000 -0.52	11.31	10.78	11.21	3,990,693
02 Aug 23	11.37500 -0.26	11.77	11.17	11.75	3,815,458
01 Aug 23	11.63000 -3.29	12.01	11.45	11.54	11,124,816
31 Jul 23	14.92000 -0.02	15.07	14.77	15.02	2,182,857
28 Jul 23	14.94000 -0.14	15.18	14.77	15.12	1,181,014
27 Jul 23	15.08000 +0.03	15.39	15.02	15.12	986,834
26 Jul 23	15.05000 -0.43	15.35	14.85	15.35	1,569,928
25 Jul 23	15.48000 -0.11	15.68	15.35	15.60	1,040,477
24 Jul 23	15.59000 -0.01	15.81	15.47	15.60	863,107
21 Jul 23	15.60000 -0.19	16.10	15.55	15.92	888,270
20 Jul 23	15.79000 +0.34	15.81	15.40	15.47	927,574
19 Jul 23	15.45000 -0.17	15.80	15.39	15.66	848,915
18 Jul 23	15.62000 -0.18	15.96	15.53	15.90	670,220
17 Jul 23	15.80000 +0.11	15.95	15.60	15.73	721,504
14 Jul 23	15.69000 -0.34	15.95	15.36	15.94	1,413,926
13 Jul 23	16.03000 +0.41	16.06	15.55	15.63	1,022,607
12 Jul 23	15.62000 -0.35	16.21	15.58	16.11	688,930
11 Jul 23	15.97000 +0.08	16.03	15.77	15.95	897,524
10 Jul 23	15.89000 +0.29	16.03	15.46	15.56	1,077,235
07 Jul 23	15.60000 +0.16	15.92	15.44	15.45	1,115,425
06 Jul 23	15.44000 -0.38	15.77	15.39	15.70	1,076,767
05 Jul 23	15.82000 -0.49	16.39	15.76	16.20	1,431,484
03 Jul 23	16.31000 +0.14	16.39	16.11	16.25	551,524
30 Jun 23	16.17000 -0.02	16.44	16.15	16.34	1,804,137
29 Jun 23	16.19000 +0.16	16.62	16.06	16.06	1,269,469
28 Jun 23	16.03000 +0.00	16.24	15.92	16.01	1,171,518
27 Jun 23	16.03000 -0.35	16.53	16.01	16.38	1,723,860
26 Jun 23	16.38000 -0.27	16.76	16.30	16.65	1,711,117
23 Jun 23	16.65000 -1.13	17.56	16.51	17.43	5,243,342
22 Jun 23	17.78000 -0.61	18.36	17.75	18.35	1,114,310
21 Jun 23	18.39000 +0.14	18.43	17.89	18.14	1,266,705
20 Jun 23	18.25000 +0.26	18.28	17.92	18.02	1,315,950
16 Jun 23	17.99000 +0.32	18.00	17.62	17.75	1,751,461
15 Jun 23	17.67000 -0.50	18.11	17.65	18.05	966,219
14 Jun 23	18.17000 -0.03	18.30	17.79	18.11	1,187,634
13 Jun 23	18.20000 +0.16	18.36	18.01	18.04	1,832,813
12 Jun 23	18.04000 +0.05	18.24	17.95	18.03	1,041,164
09 Jun 23	17.99000 -0.07	18.30	17.99	18.08	846,622
08 Jun 23	18.06000 +0.01	18.16	17.82	18.05	945,547
07 Jun 23	18.05000 +0.04	18.38	17.91	18.15	1,315,975
06 Jun 23	18.01000 +0.17	18.08	17.66	17.85	1,032,717
05 Jun 23	17.84000 -0.01	17.99	17.44	17.76	1,005,478
02 Jun 23	17.85000 +0.33	17.86	17.40	17.64	1,120,088
01 Jun 23	17.52000 -0.09	17.75	17.36	17.59	809,122
31 May 23	17.61000 +0.01	17.77	17.22	17.51	2,903,441
30 May 23	17.60000 +0.52	17.64	16.98	17.22	1,655,017
26 May 23	17.08000 +0.33	17.28	16.75	16.79	1,217,655
25 May 23	16.75000 +0.31	16.87	16.50	16.50	798,411
24 May 23	16.44000 +0.01	16.51	16.25	16.41	743,840
23 May 23	16.43000 +0.02	16.79	16.25	16.41	787,075
22 May 23	16.41000 -0.28	16.69	16.33	16.67	872,853
19 May 23	16.69000 -0.14	16.97	16.67	16.92	801,074
18 May 23	16.83000 +0.28	16.85	16.36	16.57	1,185,733
17 May 23	16.55000 +0.17	16.60	16.26	16.34	1,258,798
16 May 23	16.38000 -0.11	16.59	16.32	16.42	795,713
15 May 23	16.49000 +0.26	16.55	16.23	16.25	1,377,661
12 May 23	16.23000 +0.33	16.24	15.97	15.97	1,232,401
11 May 23	15.90000 -0.18	16.28	15.66	16.09	1,321,515
10 May 23	16.08000 -0.10	16.30	15.83	16.28	2,996,200
09 May 23	16.18000 +2.70	16.28	13.93	14.86	4,515,277
08 May 23	13.48000 +0.01	13.60	13.31	13.50	1,469,498
05 May 23	13.47000 -0.04	13.62	13.36	13.52	952,659
04 May 23	13.51000 +0.10	13.64	13.31	13.37	663,311
03 May 23	13.41000 -0.56	13.91	13.36	13.91	1,342,005
02 May 23	13.97000 -0.21	14.22	13.82	14.17	1,002,049
01 May 23	14.18000 +0.09	14.29	14.00	14.01	717,827
28 Apr 23	14.09000 +0.30	14.13	13.74	13.74	1,178,335
27 Apr 23	13.79000 -0.02	13.94	13.49	13.90	1,277,101
26 Apr 23	13.81000 -0.10	14.04	13.74	13.90	1,476,023
25 Apr 23	13.91000 -0.40	14.20	13.85	14.16	725,879
24 Apr 23	14.31000 +0.15	14.32	14.13	14.16	584,941
21 Apr 23	14.16000 -0.17	14.38	14.14	14.29	771,906
20 Apr 23	14.33000 -0.40	14.69	14.22	14.60	1,044,095
19 Apr 23	14.73000 -0.78	15.38	14.48	15.32	3,121,189
18 Apr 23	15.51000 -0.05	15.73	15.19	15.57	1,385,009
17 Apr 23	15.56000 -0.24	15.91	15.56	15.80	974,702
14 Apr 23	15.80000 +0.15	15.99	15.59	15.65	1,601,867
13 Apr 23	15.65000 +0.18	15.79	15.33	15.51	1,099,585
12 Apr 23	15.47000 -0.04	15.89	15.43	15.60	1,767,598
11 Apr 23	15.51000 +0.01	15.63	15.12	15.37	1,695,888
10 Apr 23	15.50000 +0.89	15.66	14.58	14.60	4,203,287
06 Apr 23	14.61000 +0.00	14.77	14.19	14.45	1,672,023
05 Apr 23	14.61000 +0.06	14.66	14.33	14.46	1,490,013
04 Apr 23	14.55000 +0.07	14.61	14.36	14.57	1,011,689
03 Apr 23	14.48000 -0.11	14.55	14.13	14.38	818,537
31 Mar 23	14.59000 +0.32	14.64	14.25	14.29	1,365,780
30 Mar 23	14.27000 +0.31	14.29	14.03	14.13	929,194
29 Mar 23	13.96000 -0.05	14.10	13.85	14.09	711,196
28 Mar 23	14.01000 -0.07	14.02	13.79	13.97	2,075,476
27 Mar 23	14.08000 -0.03	14.22	13.75	14.16	841,521
24 Mar 23	14.11000 +0.13	14.15	13.80	13.89	893,882
23 Mar 23	13.98000 +0.09	14.36	13.75	13.96	1,401,493
22 Mar 23	13.89000 -0.48	14.31	13.86	14.29	1,761,627
21 Mar 23	14.37000 +1.28	14.75	14.02	14.40	3,573,868
20 Mar 23	13.09000 +0.70	13.13	12.33	12.43	1,504,016
17 Mar 23	12.39000 -0.24	12.75	12.31	12.63	1,785,174
16 Mar 23	12.63000 +0.09	12.69	11.99	12.37	1,340,382
15 Mar 23	12.54000 +0.25	12.76	12.08	12.09	2,143,826
14 Mar 23	12.29000 +0.32	12.61	12.15	12.23	894,375
13 Mar 23	11.97000 -0.26	12.26	11.95	12.09	1,073,257
10 Mar 23	12.23000 -0.18	12.52	12.15	12.45	785,597
09 Mar 23	12.41000 -0.54	13.18	12.36	12.96	1,092,957
08 Mar 23	12.95000 +0.50	13.00	12.33	12.53	1,111,592
07 Mar 23	12.45000 -0.22	12.67	12.24	12.67	1,739,636
06 Mar 23	12.67000 -0.09	13.18	12.64	12.82	1,840,120
03 Mar 23	12.76000 +0.00	13.03	12.74	12.95	1,764,441
02 Mar 23	12.76000 -0.29	13.02	12.73	12.99	1,121,533
01 Mar 23	13.05000 -0.14	13.37	12.98	13.25	902,007
28 Feb 23	13.19000 -0.12	13.50	13.17	13.29	958,151
27 Feb 23	13.31000 +0.13	13.37	13.22	13.27	482,349
24 Feb 23	13.18000 -0.23	13.36	13.11	13.28	658,247
23 Feb 23	13.41000 +0.19	13.42	13.12	13.28	892,739
22 Feb 23	13.22000 +0.17	13.23	12.96	13.10	843,150
21 Feb 23	13.05000 -0.52	13.64	13.00	13.49	1,209,740
17 Feb 23	13.57000 -0.36	13.89	13.49	13.84	1,096,851
16 Feb 23	13.93000 -0.10	14.07	13.68	13.89	711,998
15 Feb 23	14.03000 +0.21	14.07	13.74	13.90	757,934
14 Feb 23	13.82000 -0.28	14.14	13.75	14.02	676,635
13 Feb 23	14.10000 +0.31	14.12	13.73	13.79	879,485
10 Feb 23	13.79000 -0.28	14.08	13.79	14.02	737,516
09 Feb 23	14.07000 -0.27	14.80	14.07	14.80	824,371
08 Feb 23	14.34000 +0.13	14.47	14.14	14.14	771,517
07 Feb 23	14.21000 -0.14	14.35	13.91	14.28	1,356,224
06 Feb 23	14.35000 +0.06	14.55	14.11	14.16	1,205,339
03 Feb 23	14.29000 -0.50	15.19	14.24	14.60	2,260,498
02 Feb 23	14.79000 +1.03	14.81	13.50	13.82	2,324,466
01 Feb 23	13.76000 +0.59	13.79	13.01	13.08	3,022,038
31 Jan 23	13.17000 -1.03	13.79	12.85	12.95	8,471,876
30 Jan 23	14.20000 -0.55	14.93	14.17	14.90	1,997,941
27 Jan 23	14.75000 -0.06	14.85	14.47	14.85	969,212
26 Jan 23	14.81000 +0.48	14.84	14.42	14.42	929,372
25 Jan 23	14.33000 -0.02	14.36	13.99	14.29	678,780
24 Jan 23	14.35000 -0.14	14.63	14.28	14.63	627,670
23 Jan 23	14.49000 -0.06	14.73	14.32	14.60	735,034
20 Jan 23	14.55000 -0.08	14.73	14.37	14.46	939,058
19 Jan 23	14.63000 -0.62	15.27	14.60	15.20	950,533
18 Jan 23	15.25000 -0.08	15.54	15.14	15.35	965,385
17 Jan 23	15.33000 +0.00	15.59	15.21	15.32	870,607
13 Jan 23	15.33000 -0.12	15.51	15.16	15.40	907,496
12 Jan 23	15.45000 +0.22	15.54	15.04	15.26	991,839
11 Jan 23	15.23000 +0.19	15.36	15.00	15.12	1,188,362
10 Jan 23	15.04000 -0.05	15.13	14.74	15.06	1,356,083
09 Jan 23	15.09000 +1.24	15.30	14.46	14.79	2,679,152
06 Jan 23	13.85000 +0.69	13.89	13.22	13.25	830,097
05 Jan 23	13.16000 +0.01	13.30	13.04	13.16	671,458
04 Jan 23	13.15000 +0.04	13.32	13.02	13.13	1,007,262
03 Jan 23	13.11000 +0.01	13.37	12.99	13.16	724,263
30 Dec 22	13.10000 -0.02	13.13	12.94	13.04	540,260
29 Dec 22	13.12000 +0.17	13.24	12.93	13.06	548,342
28 Dec 22	12.95000 -0.13	13.10	12.87	13.06	657,810
27 Dec 22	13.08000 +0.08	13.20	12.97	13.02	621,845
23 Dec 22	13.00000 -0.32	13.35	12.98	13.29	1,002,851
22 Dec 22	13.32000 +0.07	13.33	13.01	13.18	881,546
21 Dec 22	13.25000 -0.10	13.59	13.23	13.36	1,041,401
20 Dec 22	13.35000 -0.01	13.52	13.20	13.36	750,409
19 Dec 22	13.36000 -0.18	13.52	13.17	13.49	1,257,714
16 Dec 22	13.54000 -0.16	13.71	13.33	13.58	1,732,692
15 Dec 22	13.70000 -0.51	14.21	13.68	14.08	1,795,113
14 Dec 22	14.21000 +1.02	15.16	14.06	14.32	4,111,297
13 Dec 22	13.19000 -0.50	14.11	13.17	13.95	1,635,413
12 Dec 22	13.69000 +0.13	13.73	13.30	13.60	1,039,663
09 Dec 22	13.56000 +0.13	13.64	13.26	13.41	1,181,949
08 Dec 22	13.43000 +0.15	13.77	13.33	13.44	1,297,592
07 Dec 22	13.28000 -0.34	13.79	13.23	13.61	1,073,915
06 Dec 22	13.62000 +0.19	13.64	13.23	13.39	1,935,061
05 Dec 22	13.43000 -1.60	14.98	13.28	14.98	2,778,208
02 Dec 22	15.03000 +0.00	15.30	14.72	14.89	996,814
01 Dec 22	15.03000 -0.31	15.37	14.87	15.30	1,704,250
30 Nov 22	15.34000 +0.55	15.35	14.86	14.88	1,571,252
29 Nov 22	14.79000 -0.19	15.09	14.48	14.95	728,940
28 Nov 22	14.98000 +0.07	15.29	14.75	14.86	1,452,750
25 Nov 22	14.91000 +0.15	14.98	14.69	14.76	549,659
23 Nov 22	14.76000 +0.38	14.99	14.40	14.45	1,149,220
22 Nov 22	14.38000 +0.04	14.65	13.99	14.40	1,364,676
21 Nov 22	14.34000 -0.36	14.77	14.29	14.60	1,161,947
18 Nov 22	14.70000 +1.00	14.91	13.91	13.91	2,132,596
17 Nov 22	13.70000 +0.29	13.71	13.31	13.37	1,655,145
16 Nov 22	13.41000 -0.25	13.56	13.32	13.50	1,092,293
15 Nov 22	13.66000 +0.25	13.92	13.55	13.62	1,335,616
14 Nov 22	13.41000 +0.35	13.68	13.02	13.07	1,906,037
11 Nov 22	13.06000 -0.49	13.63	12.90	13.53	2,067,071
10 Nov 22	13.55000 +0.41	13.81	13.54	13.65	1,512,782
09 Nov 22	13.14000 -0.58	13.64	13.12	13.56	1,289,558
08 Nov 22	13.72000 +0.25	14.02	13.48	13.54	1,496,546
14 Oct 22	13.47000 -0.41	14.15	13.37	14.00	1,971,022
13 Oct 22	13.88000 +0.22	13.98	13.15	13.28	2,889,581
12 Oct 22	13.66000 +0.26	13.87	13.32	13.47	2,130,161
11 Oct 22	13.40000 -0.09	13.48	13.04	13.39	2,401,240
10 Oct 22	13.49000 +0.21	13.53	13.08	13.30	2,488,219
07 Oct 22	13.28000 -0.47	13.66	13.02	13.60	1,208,420
06 Oct 22	13.75000 +0.52	13.80	13.10	13.15	2,733,936
05 Oct 22	13.23000 -0.04	13.52	13.07	13.21	2,102,234
04 Oct 22	13.27000 +0.31	13.47	13.09	13.11	2,176,012
03 Oct 22	12.96000 -0.11	13.31	12.73	13.30	2,120,965
30 Sep 22	13.07000 +0.39	13.32	12.65	12.65	2,857,888
29 Sep 22	12.68000 -0.32	12.87	12.41	12.85	1,667,740
28 Sep 22	13.00000 +1.20	13.08	11.40	11.97	3,599,160
27 Sep 22	11.80000 +0.26	12.07	11.62	11.67	2,061,045
26 Sep 22	11.54000 +0.47	11.90	11.11	11.25	1,983,583
23 Sep 22	11.07000 -0.39	11.37	10.97	11.34	964,596
22 Sep 22	11.46000 -0.30	11.75	11.31	11.68	1,036,738
21 Sep 22	11.76000 -0.08	12.02	11.75	11.81	1,076,438
20 Sep 22	11.84000 -0.13	11.97	11.67	11.97	1,171,871
19 Sep 22	11.97000 +0.09	12.02	11.69	11.81	1,403,169
16 Sep 22	11.88000 +0.68	12.09	11.28	11.31	3,984,653
15 Sep 22	11.20000 +0.29	11.21	10.60	10.84	1,331,978
14 Sep 22	10.91000 +0.11	10.91	10.70	10.84	724,022
13 Sep 22	10.80000 -0.26	10.93	10.78	10.85	990,653
12 Sep 22	11.06000 +0.06	11.19	10.95	11.07	688,003
09 Sep 22	11.00000 -0.04	11.32	10.99	11.18	602,317
08 Sep 22	11.04000 +0.04	11.07	10.87	10.96	406,827
07 Sep 22	11.00000 +0.14	11.03	10.82	10.89	615,943
06 Sep 22	10.86000 -0.14	11.02	10.69	11.00	789,470
02 Sep 22	11.00000 +0.03	11.12	10.87	11.05	773,533
01 Sep 22	10.97000 -0.29	11.15	10.81	11.14	773,023
31 Aug 22	11.26000 +0.32	11.33	11.05	11.06	1,667,775
30 Aug 22	10.94000 -0.12	11.13	10.88	11.12	675,674
29 Aug 22	11.06000 -0.16	11.26	11.06	11.14	359,525
26 Aug 22	11.22000 -0.22	11.45	11.20	11.45	462,724
25 Aug 22	11.44000 +0.26	11.44	11.24	11.24	603,063
24 Aug 22	11.18000 +0.06	11.25	11.04	11.08	383,885
23 Aug 22	11.12000 -0.07	11.36	11.10	11.25	522,357
22 Aug 22	11.19000 -0.13	11.25	11.03	11.15	510,555
19 Aug 22	11.32000 -0.12	11.35	11.23	11.32	607,662
18 Aug 22	11.44000 +0.26	11.56	11.18	11.18	983,355
17 Aug 22	11.18000 -0.20	11.40	11.07	11.38	392,855
16 Aug 22	11.38000 -0.08	11.48	11.32	11.37	485,453
15 Aug 22	11.46000 +0.24	11.47	11.12	11.13	560,028
12 Aug 22	11.22000 +0.08	11.31	11.06	11.21	603,095
11 Aug 22	11.14000 +0.00	11.23	11.07	11.17	691,927
10 Aug 22	11.14000 +0.23	11.23	11.01	11.08	820,164
09 Aug 22	10.91000 -0.18	11.10	10.86	11.01	564,509
08 Aug 22	11.09000 -0.25	11.40	11.01	11.12	734,658
05 Aug 22	11.34000 +0.04	11.35	11.07	11.14	1,047,025
04 Aug 22	11.30000 +0.16	11.44	11.16	11.23	1,235,912
03 Aug 22	11.14000 +0.26	11.22	10.69	10.90	1,389,170
02 Aug 22	10.88000 +0.03	11.74	10.85	11.39	1,786,322
01 Aug 22	10.85000 -0.07	10.94	10.72	10.85	1,122,274
29 Jul 22	10.92000 +0.10	10.97	10.68	10.85	757,911
28 Jul 22	10.82000 +0.26	10.84	10.47	10.56	1,778,449
27 Jul 22	10.56000 +0.47	10.57	10.09	10.14	754,767
26 Jul 22	10.09000 -0.03	10.14	10.02	10.02	406,268
25 Jul 22	10.12000 -0.21	10.33	9.98	10.31	780,456
22 Jul 22	10.33000 -0.13	10.54	10.18	10.43	956,198
21 Jul 22	10.46000 +0.47	10.46	9.97	10.08	1,077,354
20 Jul 22	9.99000 +0.30	10.02	9.55	9.70	1,020,391
19 Jul 22	9.69000 +0.40	9.80	9.40	9.40	470,463
18 Jul 22	9.29000 -0.16	9.49	9.27	9.49	284,690
15 Jul 22	9.45000 +0.26	9.49	9.15	9.37	485,085
14 Jul 22	9.19000 +0.03	9.21	8.92	9.04	371,021
13 Jul 22	9.16000 +0.23	9.16	8.78	8.83	338,033
12 Jul 22	8.93000 -0.15	9.15	8.90	9.07	347,743
11 Jul 22	9.08000 -0.07	9.14	8.98	9.07	291,549
08 Jul 22	9.15000 +0.19	9.27	8.89	8.89	327,426
07 Jul 22	8.96000 +0.30	8.97	8.60	8.76	440,169
06 Jul 22	8.66000 +0.04	8.71	8.45	8.59	308,155
05 Jul 22	8.62000 +0.02	8.64	8.29	8.40	479,844
01 Jul 22	8.60000 -0.07	8.68	8.40	8.60	504,616
30 Jun 22	8.67000 +0.09	8.70	8.43	8.43	577,548
29 Jun 22	8.58000 -0.02	8.68	8.43	8.64	386,068
28 Jun 22	8.60000 -0.17	8.85	8.60	8.80	288,200
27 Jun 22	8.77000 +0.09	8.89	8.71	8.75	348,126
24 Jun 22	8.68000 +0.28	8.80	8.48	8.50	2,549,530
23 Jun 22	8.40000 -0.08	8.57	8.38	8.55	536,230
22 Jun 22	8.48000 -0.13	8.63	8.47	8.52	571,683
21 Jun 22	8.61000 +0.15	8.74	8.55	8.55	564,909
17 Jun 22	8.46000 +0.02	8.73	8.44	8.51	1,045,644
16 Jun 22	8.44000 -0.31	8.58	8.27	8.58	754,310
15 Jun 22	8.75000 +0.17	8.91	8.55	8.69	639,408
14 Jun 22	8.58000 -0.08	8.72	8.51	8.67	441,172
13 Jun 22	8.66000 -0.57	9.07	8.64	8.94	674,653
10 Jun 22	9.23000 -0.44	9.62	9.23	9.54	562,354
09 Jun 22	9.67000 -0.08	9.86	9.65	9.66	380,893
08 Jun 22	9.75000 -0.13	9.85	9.70	9.84	302,863
07 Jun 22	9.88000 +0.09	9.89	9.61	9.61	524,283
06 Jun 22	9.79000 -0.19	10.10	9.74	10.04	465,900
03 Jun 22	9.98000 -0.33	10.23	9.94	10.22	743,304
02 Jun 22	10.31000 +0.37	10.32	9.80	9.94	1,136,527
01 Jun 22	9.94000 +0.31	9.98	9.68	9.74	619,931
31 May 22	9.63000 -0.14	9.80	9.57	9.68	858,927
27 May 22	9.77000 +0.14	9.85	9.61	9.72	334,608
26 May 22	9.63000 +0.30	9.77	9.28	9.36	696,037
25 May 22	9.33000 -0.08	9.49	9.29	9.34	873,504
24 May 22	9.41000 +0.14	9.47	9.16	9.25	500,929
23 May 22	9.27000 -0.03	9.33	9.09	9.33	591,114
20 May 22	9.30000 +0.07	9.37	9.05	9.36	468,353
19 May 22	9.23000 +0.03	9.37	8.97	9.09	600,725
18 May 22	9.20000 -0.10	9.49	8.95	9.09	822,688
17 May 22	9.30000 +0.35	9.34	9.01	9.01	553,377
16 May 22	8.95000 -0.33	9.24	8.91	9.14	480,295
13 May 22	9.28000 +0.45	9.35	8.94	8.94	746,372
12 May 22	8.83000 +0.00	9.14	8.64	8.76	514,628
11 May 22	8.83000 -0.16	9.23	8.79	8.97	411,056
10 May 22	8.99000 +0.19	9.06	8.73	8.85	848,340
09 May 22	8.80000 -0.36	9.09	8.75	9.04	608,434
06 May 22	9.16000 -0.19	9.41	9.07	9.22	579,485
05 May 22	9.35000 -0.42	9.61	9.24	9.57	681,449
04 May 22	9.77000 +0.06	9.92	9.42	9.78	972,442
03 May 22	9.71000 +1.11	9.99	9.28	9.74	1,829,721
02 May 22	8.60000 +0.30	8.65	8.36	8.36	944,760
29 Apr 22	8.30000 -0.26	8.61	8.25	8.49	778,379
28 Apr 22	8.56000 +0.18	8.70	8.31	8.45	671,447
27 Apr 22	8.38000 -0.11	8.53	8.35	8.45	529,293
26 Apr 22	8.49000 -0.34	8.75	8.47	8.73	503,893
25 Apr 22	8.83000 +0.29	8.87	8.48	8.48	540,881
22 Apr 22	8.54000 -0.25	8.89	8.50	8.73	523,927
21 Apr 22	8.79000 +0.07	9.52	8.77	9.33	755,568
20 Apr 22	8.72000 +0.08	8.89	8.69	8.76	497,195
19 Apr 22	8.64000 +0.16	8.68	8.45	8.47	522,084
18 Apr 22	8.48000 -0.06	8.61	8.40	8.48	515,687
14 Apr 22	8.54000 -0.11	8.74	8.52	8.73	575,499
13 Apr 22	8.65000 +0.13	8.70	8.47	8.51	437,029
12 Apr 22	8.52000 +0.04	8.74	8.45	8.56	485,593
11 Apr 22	8.48000 -0.07	8.60	8.34	8.48	690,749
08 Apr 22	8.55000 -0.16	8.91	8.54	8.70	539,340
07 Apr 22	8.71000 -0.08	8.86	8.62	8.75	678,223
06 Apr 22	8.79000 -0.21	8.95	8.65	8.86	644,911
05 Apr 22	9.00000 -0.31	9.34	8.99	9.31	477,837
04 Apr 22	9.31000 -0.03	9.39	9.11	9.34	592,694
01 Apr 22	9.34000 +0.05	9.45	9.18	9.34	608,330
31 Mar 22	9.29000 -0.03	9.45	9.22	9.32	1,648,022
30 Mar 22	9.32000 -0.21	9.53	9.31	9.52	390,222
29 Mar 22	9.53000 +0.24	9.64	9.33	9.40	529,469
28 Mar 22	9.29000 -0.03	9.31	9.16	9.29	368,026
25 Mar 22	9.32000 -0.21	9.49	9.27	9.43	449,456
24 Mar 22	9.53000 +0.12	9.54	9.34	9.51	491,354
23 Mar 22	9.41000 -0.22	9.56	9.40	9.53	335,926
22 Mar 22	9.63000 +0.14	9.71	9.51	9.52	412,363
21 Mar 22	9.49000 -0.12	9.69	9.37	9.61	361,928
18 Mar 22	9.61000 +0.23	9.64	9.34	9.41	1,104,798
17 Mar 22	9.38000 +0.20	9.44	9.14	9.16	528,493
16 Mar 22	9.18000 +0.27	9.25	8.98	9.00	659,859
15 Mar 22	8.91000 +0.19	8.94	8.72	8.72	469,772
14 Mar 22	8.72000 -0.15	8.97	8.68	8.85	422,723
11 Mar 22	8.87000 -0.17	9.23	8.85	9.14	346,025
10 Mar 22	9.04000 -0.09	9.06	8.91	8.96	261,563
09 Mar 22	9.13000 +0.35	9.25	8.97	9.23	409,914
08 Mar 22	8.78000 +0.10	8.94	8.65	8.72	549,864
07 Mar 22	8.68000 -0.25	8.93	8.66	8.93	675,420
04 Mar 22	8.93000 -0.26	9.10	8.88	9.07	574,796
03 Mar 22	9.19000 -0.07	9.29	9.08	9.29	940,866
02 Mar 22	9.26000 +0.23	9.28	9.03	9.03	611,497
01 Mar 22	9.03000 -0.28	9.35	8.95	9.19	741,270
28 Feb 22	9.31000 +0.00	9.36	9.19	9.25	681,686
25 Feb 22	9.31000 +0.12	9.35	9.10	9.19	659,645
24 Feb 22	9.19000 +0.38	9.20	8.44	8.52	702,301
23 Feb 22	8.81000 -0.22	9.18	8.81	9.10	423,935
22 Feb 22	9.03000 -0.25	9.28	9.00	9.18	688,253
18 Feb 22	9.28000 -0.12	9.42	9.20	9.35	1,136,545
17 Feb 22	9.40000 -0.10	9.54	9.25	9.25	623,737
16 Feb 22	9.50000 +0.07	9.56	9.27	9.36	1,025,139
15 Feb 22	9.43000 +0.32	9.47	9.19	9.19	523,354
14 Feb 22	9.11000 -0.05	9.25	9.02	9.15	554,923
11 Feb 22	9.16000 -0.18	9.41	9.08	9.33	629,141
10 Feb 22	9.34000 +0.03	9.61	9.12	9.15	1,060,090
09 Feb 22	9.31000 +0.04	9.38	9.25	9.32	950,746
08 Feb 22	9.27000 +0.19	9.39	9.10	9.10	893,219
07 Feb 22	9.08000 -0.31	9.42	9.04	9.35	942,104
04 Feb 22	9.39000 +0.54	9.60	9.20	9.26	2,019,194
03 Feb 22	8.85000 -0.20	9.07	8.81	8.81	1,175,958
02 Feb 22	9.05000 -0.17	9.31	8.82	9.26	1,969,897
01 Feb 22	9.22000 -1.54	9.90	9.11	9.80	6,572,680
31 Jan 22	10.76000 +0.43	10.77	10.33	10.36	1,948,710
28 Jan 22	10.33000 +0.22	10.39	9.90	10.11	1,042,508
27 Jan 22	10.11000 -0.21	10.57	10.03	10.45	828,464
26 Jan 22	10.32000 -0.03	10.65	10.22	10.52	673,191
25 Jan 22	10.35000 -0.38	10.58	10.23	10.54	777,583
24 Jan 22	10.73000 +0.33	10.76	10.14	10.14	1,308,937
21 Jan 22	10.40000 -0.20	10.77	10.40	10.50	739,934
20 Jan 22	10.60000 -0.17	11.02	10.59	10.84	370,912
19 Jan 22	10.77000 -0.07	10.97	10.73	10.90	423,941
18 Jan 22	10.84000 -0.60	11.41	10.82	11.22	566,230
14 Jan 22	11.44000 +0.09	11.48	11.23	11.23	440,004
13 Jan 22	11.35000 -0.06	11.60	11.33	11.50	377,970
12 Jan 22	11.41000 -0.09	11.64	11.36	11.64	499,767
11 Jan 22	11.50000 +0.16	11.55	11.17	11.55	435,606
10 Jan 22	11.34000 +0.14	11.41	10.96	11.07	612,465
07 Jan 22	11.20000 -0.36	11.62	11.18	11.59	677,433
06 Jan 22	11.56000 +0.00	11.67	11.29	11.59	659,971
05 Jan 22	11.56000 -0.61	12.22	11.52	12.12	1,025,825
04 Jan 22	12.17000 +0.15	12.22	11.89	12.02	1,017,421
03 Jan 22	12.02000 +0.26	12.07	11.81	11.81	1,075,335
31 Dec 21	11.76000 -0.01	12.02	11.74	11.74	1,053,853
30 Dec 21	11.77000 -0.14	11.97	11.76	11.92	364,673
29 Dec 21	11.91000 +0.02	12.03	11.79	11.89	518,555
28 Dec 21	11.89000 -0.21	12.14	11.84	12.14	486,041
27 Dec 21	12.10000 +0.41	12.22	11.73	11.76	986,524
23 Dec 21	11.69000 +0.24	11.80	11.48	11.49	573,972
22 Dec 21	11.45000 +0.41	11.45	11.03	11.11	626,369
21 Dec 21	11.04000 +0.26	11.11	10.82	10.82	547,972
20 Dec 21	10.78000 -0.09	10.88	10.60	10.71	671,123
17 Dec 21	10.87000 +0.06	11.01	10.56	10.70	2,711,551
16 Dec 21	10.81000 -0.21	11.18	10.67	11.04	1,190,483
15 Dec 21	11.02000 +0.40	11.02	10.58	10.65	755,112
14 Dec 21	10.62000 -0.08	10.98	10.48	10.62	553,626
13 Dec 21	10.70000 -0.11	10.84	10.60	10.80	462,190
10 Dec 21	10.81000 -0.02	11.07	10.68	11.00	441,277
09 Dec 21	10.83000 +0.06	11.12	10.78	10.78	603,577
08 Dec 21	10.77000 -0.01	10.86	10.65	10.84	367,980
07 Dec 21	10.78000 +0.18	11.04	10.65	10.84	1,149,245
06 Dec 21	10.60000 +0.00	10.82	10.25	10.58	832,680
03 Dec 21	10.60000 -0.14	10.88	10.58	10.76	951,465
02 Dec 21	10.74000 +0.21	10.99	10.40	10.52	998,832
01 Dec 21	10.53000 -0.22	11.08	10.51	11.00	747,690
30 Nov 21	10.75000 -0.45	11.46	10.63	11.07	997,091
29 Nov 21	11.20000 +0.48	11.43	10.93	10.96	1,093,754
26 Nov 21	10.72000 -0.60	11.06	10.66	10.94	626,037
24 Nov 21	11.32000 +0.19	11.41	11.04	11.13	394,545
23 Nov 21	11.13000 -0.14	11.31	11.04	11.23	774,478
22 Nov 21	11.27000 +0.19	11.63	11.12	11.14	1,455,332
19 Nov 21	11.08000 +0.13	11.36	10.89	10.96	1,337,295
18 Nov 21	10.95000 +0.12	10.99	10.73	10.92	586,050
17 Nov 21	10.83000 -0.17	11.02	10.77	10.83	800,076
16 Nov 21	11.00000 +0.23	11.09	10.48	10.48	942,272
15 Nov 21	10.77000 +0.00	10.85	10.62	10.72	714,506
12 Nov 21	10.77000 +0.03	10.94	10.66	10.73	579,925
11 Nov 21	10.74000 +0.25	10.77	10.50	10.51	475,873
10 Nov 21	10.49000 -0.16	10.73	10.40	10.62	568,997
09 Nov 21	10.65000 -0.15	10.88	10.57	10.80	1,009,806
08 Nov 21	10.80000 +0.06	11.20	10.78	11.20	679,654
05 Nov 21	10.74000 -0.03	11.01	10.69	10.87	876,539
04 Nov 21	10.77000 +0.14	11.19	10.65	10.65	1,275,660
03 Nov 21	10.63000 +0.13	10.91	10.42	10.42	1,760,528
02 Nov 21	10.50000 +1.17	11.10	10.30	10.30	2,763,865
01 Nov 21	9.33000 +0.26	9.42	9.06	9.06	1,788,080
29 Oct 21	9.07000 +0.07	9.08	8.92	8.96	513,899
28 Oct 21	9.00000 -0.06	9.09	8.92	9.08	429,687
27 Oct 21	9.06000 +0.27	9.15	8.81	8.81	512,675
26 Oct 21	8.79000 -0.03	8.90	8.72	8.84	573,069
25 Oct 21	8.82000 -0.47	9.31	8.78	9.26	672,713
22 Oct 21	9.29000 -0.09	9.49	9.22	9.33	762,898
21 Oct 21	9.38000 +0.19	9.41	9.07	9.14	3,116,481
20 Oct 21	9.19000 +0.14	9.27	9.02	9.10	349,234
19 Oct 21	9.05000 -0.03	9.11	9.01	9.11	453,178
18 Oct 21	9.08000 -0.19	9.21	8.98	9.21	629,359
15 Oct 21	9.27000 -0.28	9.70	9.26	9.67	706,216
14 Oct 21	9.55000 +0.31	9.57	9.27	9.33	789,707
13 Oct 21	9.24000 +0.08	9.27	9.10	9.20	469,380
12 Oct 21	9.16000 +0.51	9.20	8.82	9.00	867,993
11 Oct 21	8.65000 +0.00	8.69	8.56	8.63	344,136
08 Oct 21	8.65000 -0.08	8.77	8.63	8.77	339,364
07 Oct 21	8.73000 +0.12	8.93	8.72	8.73	347,095
06 Oct 21	8.61000 -0.10	8.69	8.56	8.69	511,774
05 Oct 21	8.71000 +0.10	8.72	8.57	8.70	414,433
04 Oct 21	8.61000 -0.20	8.90	8.59	8.80	494,405
01 Oct 21	8.81000 +0.06	8.90	8.72	8.90	591,893
30 Sep 21	8.75000 +0.01	8.90	8.70	8.80	455,861
29 Sep 21	8.74000 -0.09	8.89	8.66	8.85	504,210
28 Sep 21	8.83000 -0.27	9.06	8.83	9.04	573,862
27 Sep 21	9.10000 +0.10	9.20	9.04	9.04	331,560
24 Sep 21	9.00000 -0.04	9.12	8.90	9.02	389,807
23 Sep 21	9.04000 +0.15	9.14	8.86	8.94	557,115
22 Sep 21	8.89000 +0.13	8.98	8.81	8.81	341,598
21 Sep 21	8.76000 -0.01	8.89	8.68	8.85	395,630
20 Sep 21	8.77000 -0.21	8.94	8.68	8.81	627,850
17 Sep 21	8.98000 -0.05	9.13	8.81	9.07	1,690,260
16 Sep 21	9.03000 +0.04	9.07	8.88	8.94	541,961
15 Sep 21	8.99000 +0.06	8.99	8.68	8.91	968,082
14 Sep 21	8.93000 -0.27	9.24	8.76	9.17	1,283,218
13 Sep 21	9.20000 +0.32	9.40	8.86	9.02	1,067,843
10 Sep 21	8.88000 -0.08	9.16	8.85	9.02	642,889
09 Sep 21	8.96000 -0.06	9.02	8.89	9.02	716,717
08 Sep 21	9.02000 -0.02	9.11	8.84	8.94	519,132
07 Sep 21	9.04000 -0.16	9.24	8.98	9.19	723,267
03 Sep 21	9.20000 -0.23	9.46	9.18	9.37	482,288
02 Sep 21	9.43000 +0.23	9.54	9.17	9.22	548,927
01 Sep 21	9.20000 -0.04	9.35	9.15	9.20	558,581
31 Aug 21	9.24000 +0.09	9.36	9.10	9.17	437,793
30 Aug 21	9.15000 -0.24	9.40	9.08	9.40	1,022,835
27 Aug 21	9.39000 +0.00	9.63	9.36	9.38	733,470
26 Aug 21	9.39000 -0.09	9.48	9.30	9.45	660,443
25 Aug 21	9.48000 -0.25	9.84	9.48	9.79	444,094
24 Aug 21	9.73000 -0.04	9.78	9.64	9.75	449,684
23 Aug 21	9.77000 -0.06	10.05	9.66	9.68	881,253
20 Aug 21	9.83000 +0.41	9.89	9.35	9.40	1,095,409
19 Aug 21	9.42000 -0.16	9.63	9.40	9.48	705,341
18 Aug 21	9.58000 +0.08	9.69	9.39	9.49	900,532
17 Aug 21	9.50000 -0.04	9.52	9.34	9.44	453,590
16 Aug 21	9.54000 -0.12	9.59	9.40	9.55	530,360
13 Aug 21	9.66000 -0.06	9.76	9.55	9.76	401,831
12 Aug 21	9.72000 -0.17	9.92	9.60	9.85	457,141
11 Aug 21	9.89000 +0.17	9.95	9.56	9.75	519,348
10 Aug 21	9.72000 -0.10	9.85	9.65	9.79	508,765
09 Aug 21	9.82000 -0.18	9.99	9.80	9.99	501,726
06 Aug 21	10.00000 -0.14	10.42	9.92	10.34	767,284
05 Aug 21	10.14000 +0.06	10.22	9.90	10.10	1,090,867
04 Aug 21	10.08000 -0.55	10.39	10.06	10.30	2,099,874
03 Aug 21	10.63000 +1.99	10.75	9.46	9.61	5,953,243
02 Aug 21	8.64000 -0.21	8.94	8.60	8.84	1,220,213
30 Jul 21	8.85000 +0.44	8.90	8.36	8.36	2,241,604
29 Jul 21	8.41000 +0.08	8.52	8.34	8.38	321,891
28 Jul 21	8.33000 +0.15	8.38	8.11	8.23	303,753
27 Jul 21	8.18000 -0.22	8.38	8.03	8.33	482,213
26 Jul 21	8.40000 +0.21	8.44	8.20	8.20	449,920
23 Jul 21	8.19000 +0.12	8.20	8.04	8.14	193,629
22 Jul 21	8.07000 -0.11	8.18	7.96	8.18	402,750
21 Jul 21	8.18000 +0.26	8.24	7.98	7.98	380,217
20 Jul 21	7.92000 +0.22	8.05	7.75	7.77	745,183
19 Jul 21	7.70000 -0.22	7.86	7.64	7.77	627,236
16 Jul 21	7.92000 -0.09	8.22	7.91	8.10	547,521
15 Jul 21	8.01000 -0.14	8.15	7.95	8.15	357,133
14 Jul 21	8.15000 -0.06	8.35	8.13	8.30	353,063
13 Jul 21	8.21000 +0.03	8.31	8.17	8.20	567,069
12 Jul 21	8.18000 +0.02	8.22	8.13	8.19	266,205
09 Jul 21	8.16000 +0.20	8.22	8.02	8.04	230,802
08 Jul 21	7.96000 -0.13	8.05	7.80	7.93	316,049
07 Jul 21	8.09000 -0.22	8.32	8.01	8.31	491,433
06 Jul 21	8.31000 +0.09	8.39	8.15	8.37	434,201
02 Jul 21	8.22000 -0.09	8.29	8.14	8.28	566,200
01 Jul 21	8.31000 -0.21	8.54	8.30	8.40	357,590
30 Jun 21	8.52000 +0.00	8.57	8.42	8.46	1,549,439
29 Jun 21	8.52000 +0.09	8.57	8.36	8.43	659,109
28 Jun 21	8.43000 +0.06	8.67	8.33	8.37	650,841
25 Jun 21	8.37000 +0.06	8.40	8.24	8.31	2,526,987
24 Jun 21	8.31000 +0.23	8.35	8.10	8.12	462,447
23 Jun 21	8.08000 +0.10	8.13	7.91	7.93	563,869
22 Jun 21	7.98000 +0.00	8.01	7.89	7.95	524,061
21 Jun 21	7.98000 +0.09	8.02	7.84	7.96	635,341
18 Jun 21	7.89000 -0.21	8.10	7.85	8.03	1,074,047
17 Jun 21	8.10000 -0.13	8.20	8.01	8.18	644,707
16 Jun 21	8.23000 +0.09	8.30	8.03	8.09	722,704
15 Jun 21	8.14000 +0.23	8.25	7.95	8.14	1,626,644
14 Jun 21	7.91000 +0.30	8.01	7.42	7.64	1,288,316
11 Jun 21	7.61000 +0.03	7.68	7.55	7.65	244,607
10 Jun 21	7.58000 +0.15	7.60	7.44	7.47	336,875
09 Jun 21	7.43000 -0.13	7.65	7.36	7.55	648,322
08 Jun 21	7.56000 +0.04	7.74	7.51	7.55	417,758
07 Jun 21	7.52000 +0.37	7.54	7.15	7.15	835,625
04 Jun 21	7.15000 +0.07	7.18	7.08	7.08	266,400
03 Jun 21	7.08000 +0.04	7.12	6.97	7.00	561,750
02 Jun 21	7.04000 -0.05	7.14	7.01	7.12	414,325
01 Jun 21	7.09000 +0.12	7.11	6.93	7.02	639,813
28 May 21	6.97000 -0.02	7.10	6.90	7.05	708,237
27 May 21	6.99000 +0.11	7.05	6.93	6.93	460,880
26 May 21	6.88000 +0.15	6.88	6.69	6.72	385,331
25 May 21	6.73000 -0.22	7.00	6.72	6.98	688,818
24 May 21	6.95000 +0.05	6.99	6.87	6.92	383,548
21 May 21	6.90000 +0.00	7.17	6.89	6.99	788,619
20 May 21	6.90000 +0.07	6.97	6.76	6.83	583,192
19 May 21	6.83000 -0.14	6.95	6.80	6.83	515,974
18 May 21	6.97000 +0.03	7.14	6.97	7.00	476,634
17 May 21	6.94000 -0.04	7.08	6.88	6.88	443,129
14 May 21	6.98000 +0.09	7.01	6.89	6.97	690,280
13 May 21	6.89000 +0.05	7.03	6.74	6.90	603,527
12 May 21	6.84000 -0.19	7.04	6.83	6.91	504,168
11 May 21	7.03000 -0.02	7.14	6.85	6.90	532,189
10 May 21	7.05000 -0.20	7.47	7.01	7.27	812,037
07 May 21	7.25000 +0.03	7.43	7.22	7.28	882,374
06 May 21	7.22000 -0.04	7.27	7.06	7.27	561,262
05 May 21	7.26000 +0.21	7.31	7.02	7.19	1,364,924
04 May 21	7.05000 -1.06	7.98	6.90	7.95	2,241,747
03 May 21	8.11000 +0.29	8.26	7.80	7.85	1,055,263
30 Apr 21	7.82000 -0.38	8.09	7.79	8.09	448,241
29 Apr 21	8.20000 +0.10	8.24	8.09	8.21	646,827
28 Apr 21	8.10000 +0.12	8.18	7.89	7.96	479,149
27 Apr 21	7.98000 +0.04	8.09	7.95	7.97	401,102
26 Apr 21	7.94000 +0.18	8.02	7.80	7.84	460,077
23 Apr 21	7.75500 +0.09	7.84	7.61	7.70	383,961
22 Apr 21	7.67000 -0.05	7.81	7.57	7.77	536,429
21 Apr 21	7.72000 +0.14	7.74	7.46	7.54	590,480
20 Apr 21	7.58000 -0.64	8.20	7.55	7.81	968,165
19 Apr 21	8.22000 -0.27	8.43	7.98	8.41	604,871
16 Apr 21	8.49500 +0.10	8.69	8.32	8.61	591,431
15 Apr 21	8.39000 -0.01	8.56	8.17	8.44	455,100
14 Apr 21	8.40000 -0.41	9.20	8.37	8.98	1,098,704
13 Apr 21	8.81000 +0.73	8.84	8.04	8.04	3,298,203
12 Apr 21	8.08000 +0.09	8.10	7.95	7.97	976,445
09 Apr 21	7.99000 +0.01	8.03	7.88	7.94	295,317
08 Apr 21	7.98000 +0.08	8.07	7.91	7.95	758,075
07 Apr 21	7.90000 -0.32	8.19	7.86	8.19	515,771
06 Apr 21	8.22000 +0.14	8.24	8.02	8.05	761,976
05 Apr 21	8.08000 +0.16	8.11	7.92	7.97	592,331
01 Apr 21	7.92000 +0.08	8.04	7.85	7.85	488,285
31 Mar 21	7.84000 -0.02	7.95	7.78	7.92	1,708,768
30 Mar 21	7.86000 +0.23	7.94	7.56	7.63	262,160
29 Mar 21	7.63000 -0.45	8.12	7.62	8.04	497,587
26 Mar 21	8.08000 +0.20	8.09	7.83	7.91	297,902
25 Mar 21	7.88000 +0.19	7.91	7.53	7.66	302,004
24 Mar 21	7.69000 -0.17	8.05	7.69	7.97	269,378
23 Mar 21	7.86000 -0.23	8.15	7.74	8.08	486,853
22 Mar 21	8.09000 -0.07	8.24	8.06	8.24	280,513
19 Mar 21	8.16000 -0.04	8.43	8.04	8.25	1,319,379
18 Mar 21	8.20000 -0.17	8.52	8.18	8.32	501,020
17 Mar 21	8.37000 +0.00	8.39	8.12	8.36	388,036
16 Mar 21	8.37000 -0.01	8.56	8.34	8.36	726,697
15 Mar 21	8.38000 +0.02	8.43	8.25	8.34	357,208
12 Mar 21	8.36000 -0.09	8.51	8.29	8.44	444,126
11 Mar 21	8.45000 +0.27	8.57	8.20	8.22	801,709
10 Mar 21	8.18000 +0.21	8.23	7.98	8.02	504,157
09 Mar 21	7.97000 +0.13	8.08	7.77	7.94	575,272
08 Mar 21	7.84000 +0.27	8.05	7.50	7.60	812,210
05 Mar 21	7.57000 -0.21	7.90	7.45	7.90	684,799
04 Mar 21	7.78000 -0.34	8.14	7.72	8.14	499,451
03 Mar 21	8.12000 -0.05	8.28	8.04	8.15	367,889
02 Mar 21	8.17000 -0.05	8.22	8.00	8.22	504,380
01 Mar 21	8.21500 +0.47	8.25	7.84	7.88	663,481
26 Feb 21	7.74500 -0.20	8.04	7.69	7.97	613,546
25 Feb 21	7.95000 -0.19	8.22	7.89	8.21	479,299
24 Feb 21	8.14000 +0.30	8.25	7.88	7.88	1,075,246
23 Feb 21	7.84000 -0.16	7.96	7.76	7.80	605,344
22 Feb 21	8.00000 +0.20	8.04	7.65	7.65	800,113
19 Feb 21	7.80000 +0.22	8.03	7.60	7.60	1,234,890
18 Feb 21	7.58500 -0.05	7.72	7.51	7.59	664,976
17 Feb 21	7.63000 +0.07	7.71	7.46	7.49	425,997
16 Feb 21	7.56000 -0.05	7.72	7.33	7.66	746,316
12 Feb 21	7.60500 -0.16	7.82	7.51	7.70	813,535
11 Feb 21	7.77000 -0.16	8.12	7.74	8.01	594,980
10 Feb 21	7.93000 -0.02	8.14	7.84	7.96	678,132
09 Feb 21	7.95000 +0.17	8.19	7.78	7.83	692,536
08 Feb 21	7.78000 +0.14	7.79	7.60	7.67	676,550
05 Feb 21	7.64000 -0.03	7.86	7.58	7.77	798,856
04 Feb 21	7.67000 +0.00	7.72	7.62	7.67	578,041
03 Feb 21	7.67000 -0.22	7.89	7.52	7.85	2,200,797
02 Feb 21	7.89000 +0.01	8.40	7.78	8.40	981,476
01 Feb 21	7.88000 +0.12	7.98	7.76	7.86	860,186
29 Jan 21	7.76000 -0.12	7.99	7.70	7.98	582,883
28 Jan 21	7.88000 -0.30	8.23	7.87	8.22	663,506
27 Jan 21	8.18000 -0.04	8.41	7.91	8.03	548,367
26 Jan 21	8.22000 +0.10	8.47	8.10	8.20	595,624
25 Jan 21	8.12000 +0.03	8.28	7.99	8.11	317,167
22 Jan 21	8.09000 -0.01	8.14	7.92	8.03	370,232
21 Jan 21	8.10500 +0.05	8.19	8.03	8.10	511,822
20 Jan 21	8.05000 -0.07	8.21	7.95	8.11	287,744
19 Jan 21	8.12000 +0.23	8.21	7.86	8.00	525,619
15 Jan 21	7.89000 -0.24	8.11	7.83	8.07	337,857
14 Jan 21	8.13000 +0.34	8.36	7.87	7.88	984,265
13 Jan 21	7.79000 -0.17	7.99	7.76	7.95	480,689
12 Jan 21	7.96000 +0.21	8.00	7.79	7.79	352,843
11 Jan 21	7.75000 -0.04	7.79	7.69	7.69	342,927
08 Jan 21	7.79000 -0.01	7.89	7.70	7.84	577,932
07 Jan 21	7.79500 +0.22	7.83	7.52	7.64	513,816
06 Jan 21	7.58000 +0.31	7.66	7.28	7.37	948,362
05 Jan 21	7.27000 +0.00	7.36	7.20	7.22	353,410
04 Jan 21	7.27000 -0.12	7.48	7.08	7.43	378,240
31 Dec 20	7.39000 +0.10	7.45	7.27	7.32	394,757
30 Dec 20	7.29000 +0.01	7.43	7.01	7.35	307,016
29 Dec 20	7.28000 -0.12	7.46	7.18	7.43	425,327
28 Dec 20	7.40000 +0.21	7.43	7.19	7.25	421,119
24 Dec 20	7.19000 +0.09	7.23	7.09	7.18	171,201
23 Dec 20	7.10000 +0.02	7.19	7.04	7.17	286,353
22 Dec 20	7.08000 +0.31	7.16	6.72	6.76	524,617
21 Dec 20	6.77000 -0.31	7.01	6.64	6.90	628,109
18 Dec 20	7.08000 +0.02	7.49	7.05	7.12	2,804,848
17 Dec 20	7.06000 +0.02	7.13	6.98	7.10	465,283
16 Dec 20	7.04000 -0.07	7.24	7.01	7.17	363,496
15 Dec 20	7.11000 +0.06	7.14	6.99	7.09	591,308
14 Dec 20	7.05000 +0.04	7.23	6.96	7.07	893,505
11 Dec 20	7.01000 -0.01	7.04	6.86	6.97	223,799
10 Dec 20	7.02000 +0.07	7.09	6.80	6.85	276,616
09 Dec 20	6.94500 -0.34	7.32	6.92	7.29	412,720
08 Dec 20	7.28000 +0.09	7.29	7.05	7.11	362,784
07 Dec 20	7.19000 +0.09	7.32	7.03	7.10	408,762
04 Dec 20	7.10000 +0.20	7.14	6.93	6.94	418,474
03 Dec 20	6.90000 +0.21	6.96	6.68	6.69	398,459
02 Dec 20	6.69000 +0.24	6.70	6.31	6.42	382,843
01 Dec 20	6.45000 -0.08	6.63	6.39	6.58	628,426
30 Nov 20	6.53000 -0.18	6.72	6.49	6.67	594,534
27 Nov 20	6.71000 -0.03	6.79	6.64	6.76	156,657
25 Nov 20	6.74000 +0.14	6.77	6.51	6.59	362,012
24 Nov 20	6.60000 +0.01	6.70	6.49	6.67	473,442
23 Nov 20	6.59000 +0.10	6.65	6.47	6.58	623,492
20 Nov 20	6.49000 -0.09	6.57	6.34	6.51	2,524,988
19 Nov 20	6.58000 +0.21	6.60	6.29	6.37	819,309
18 Nov 20	6.37000 -0.14	6.57	6.37	6.56	480,834
17 Nov 20	6.51000 +0.14	6.55	6.20	6.25	646,079
16 Nov 20	6.37000 +0.11	6.46	6.26	6.26	567,769
13 Nov 20	6.26000 +0.15	6.31	6.11	6.21	559,349
12 Nov 20	6.11000 -0.14	6.31	6.00	6.23	712,468
11 Nov 20	6.25000 -0.13	6.42	6.14	6.42	718,121
10 Nov 20	6.38000 -0.08	6.58	6.37	6.50	636,563
09 Nov 20	6.46000 +0.28	6.74	6.39	6.44	831,021
06 Nov 20	6.18000 -0.12	6.32	6.05	6.27	327,015
05 Nov 20	6.30000 +0.18	6.37	6.18	6.20	560,760
04 Nov 20	6.12000 -0.21	6.38	6.11	6.36	564,601
03 Nov 20	6.33000 +0.29	6.46	6.09	6.13	704,803
02 Nov 20	6.04000 +0.10	6.04	5.84	5.97	649,000
30 Oct 20	5.94000 -0.17	6.11	5.88	6.10	515,100
29 Oct 20	6.11000 -0.05	6.18	6.00	6.16	631,029
28 Oct 20	6.16500 -0.30	6.35	6.03	6.19	1,037,458
27 Oct 20	6.46000 -0.35	6.50	5.98	6.50	1,803,446
26 Oct 20	6.81000 -0.26	7.10	6.76	6.99	1,035,071
23 Oct 20	7.07000 +0.29	7.18	6.76	6.83	1,121,002
22 Oct 20	6.78000 +0.28	6.81	6.49	6.54	1,037,940
21 Oct 20	6.50000 +0.15	6.55	6.30	6.30	647,970
20 Oct 20	6.35000 -0.03	6.45	6.28	6.42	493,328
19 Oct 20	6.38000 -0.02	6.53	6.36	6.46	347,335
16 Oct 20	6.40000 -0.04	6.49	6.39	6.40	388,945
15 Oct 20	6.44000 +0.07	6.46	6.25	6.26	324,809
14 Oct 20	6.37000 -0.12	6.54	6.32	6.52	573,203
13 Oct 20	6.49000 +0.04	6.51	6.35	6.45	800,666
12 Oct 20	6.45000 +0.00	6.51	6.28	6.48	833,135
09 Oct 20	6.45000 +0.24	6.46	6.22	6.23	797,651
08 Oct 20	6.21000 +0.48	6.22	5.81	5.82	920,255
07 Oct 20	5.73000 +0.07	5.74	5.61	5.71	472,024
06 Oct 20	5.66000 -0.01	5.82	5.61	5.70	473,165
05 Oct 20	5.67000 +0.15	5.68	5.56	5.56	288,164
02 Oct 20	5.52000 +0.05	5.54	5.33	5.39	638,593
01 Oct 20	5.47500 -0.11	5.65	5.40	5.63	331,759
30 Sep 20	5.58000 -0.04	5.66	5.51	5.61	604,050
29 Sep 20	5.62000 +0.28	5.64	5.39	5.42	478,859
28 Sep 20	5.34000 +0.13	5.42	5.27	5.29	423,892
25 Sep 20	5.21000 -0.15	5.34	5.20	5.32	516,378
24 Sep 20	5.36000 -0.07	5.44	5.32	5.37	566,609
23 Sep 20	5.43000 -0.56	6.10	5.39	6.04	1,058,918
22 Sep 20	5.99000 +0.35	6.12	5.62	5.65	2,164,763
21 Sep 20	5.64000 -0.08	5.70	5.50	5.60	896,377
18 Sep 20	5.72000 +0.18	5.72	5.50	5.63	1,170,158
17 Sep 20	5.54000 -0.14	5.65	5.43	5.60	354,874
16 Sep 20	5.68000 +0.01	5.77	5.63	5.69	434,347
15 Sep 20	5.67000 +0.07	5.76	5.64	5.67	359,331
14 Sep 20	5.60000 +0.09	5.64	5.51	5.60	606,414
11 Sep 20	5.51000 +0.08	5.58	5.39	5.42	479,332
10 Sep 20	5.43000 -0.13	5.61	5.43	5.59	338,940
09 Sep 20	5.56000 -0.11	5.73	5.53	5.72	446,848
08 Sep 20	5.67000 -0.22	5.87	5.63	5.79	298,444
04 Sep 20	5.89500 +0.26	6.04	5.77	5.77	674,066
03 Sep 20	5.64000 -0.35	5.98	5.57	5.98	447,375
02 Sep 20	5.99000 +0.06	6.00	5.89	5.93	303,549
01 Sep 20	5.93000 +0.03	5.96	5.77	5.93	435,007
31 Aug 20	5.90000 +0.02	5.95	5.77	5.84	452,436
28 Aug 20	5.88000 +0.00	5.95	5.65	5.70	305,521
27 Aug 20	5.88000 -0.10	6.00	5.85	5.99	249,225
26 Aug 20	5.98000 -0.14	6.12	5.93	6.08	350,717
25 Aug 20	6.12000 +0.20	6.13	5.89	5.97	446,525
24 Aug 20	5.92000 +0.13	5.94	5.76	5.78	446,015
21 Aug 20	5.79500 -0.28	6.06	5.67	6.05	2,992,705
20 Aug 20	6.07000 +0.02	6.14	5.87	6.03	733,351
19 Aug 20	6.05000 -0.15	6.34	6.05	6.27	1,018,686
18 Aug 20	6.20500 -0.26	6.46	6.15	6.44	968,597
17 Aug 20	6.46000 -0.26	6.72	6.44	6.62	525,761
14 Aug 20	6.72000 +0.03	6.82	6.59	6.63	371,455
13 Aug 20	6.69000 -0.07	6.75	6.54	6.69	355,201
12 Aug 20	6.75500 +0.12	6.89	6.64	6.66	567,585
11 Aug 20	6.63500 +0.08	6.84	6.59	6.59	636,389
10 Aug 20	6.56000 -0.09	6.73	6.51	6.61	477,870
07 Aug 20	6.65000 +0.16	6.73	6.44	6.47	657,559
06 Aug 20	6.49000 -0.03	6.61	6.36	6.50	705,661
05 Aug 20	6.51500 -0.51	6.90	6.28	6.85	2,192,656
04 Aug 20	7.02000 +1.40	7.37	6.30	6.50	5,702,648
03 Aug 20	5.62000 +0.04	5.77	5.58	5.63	725,480
31 Jul 20	5.58000 -0.25	5.79	5.49	5.78	669,620
30 Jul 20	5.83000 -0.03	5.91	5.58	5.75	701,212
29 Jul 20	5.86000 +0.37	5.88	5.62	5.70	639,539
28 Jul 20	5.49000 -0.14	5.67	5.49	5.61	355,041
27 Jul 20	5.63000 +0.09	5.67	5.53	5.56	527,874
24 Jul 20	5.54000 -0.10	5.75	5.49	5.58	713,728
23 Jul 20	5.64000 +0.37	5.67	5.10	5.25	753,759
22 Jul 20	5.27000 +0.22	5.30	5.05	5.05	603,002
21 Jul 20	5.05000 +0.11	5.09	4.98	5.02	370,773
20 Jul 20	4.94000 +0.07	4.99	4.85	4.85	413,368
17 Jul 20	4.87000 +0.02	4.96	4.80	4.80	523,300
16 Jul 20	4.85000 +0.03	4.86	4.72	4.81	309,800
15 Jul 20	4.82000 +0.08	4.91	4.72	4.75	493,600
14 Jul 20	4.74000 +0.08	4.80	4.63	4.68	345,400
13 Jul 20	4.66000 -0.12	4.83	4.65	4.83	323,300
10 Jul 20	4.78000 +0.11	4.80	4.63	4.68	261,400
09 Jul 20	4.67000 -0.03	4.81	4.59	4.70	389,800
08 Jul 20	4.70000 -0.06	4.79	4.61	4.75	391,200
07 Jul 20	4.76000 -0.21	4.93	4.72	4.93	336,800
06 Jul 20	4.97000 +0.11	5.01	4.89	4.97	303,400
02 Jul 20	4.86000 +0.11	4.99	4.80	4.84	497,100
01 Jul 20	4.75000 +0.00	4.93	4.68	4.77	549,200
30 Jun 20	4.75000 -0.08	4.88	4.72	4.85	897,900
29 Jun 20	4.83000 +0.32	4.89	4.55	4.55	658,000
26 Jun 20	4.51000 -0.16	4.74	4.49	4.66	1,086,102
25 Jun 20	4.67000 -0.05	4.70	4.50	4.68	874,104
24 Jun 20	4.72000 -0.29	4.99	4.66	4.99	838,593
23 Jun 20	5.01000 -0.04	5.15	4.98	5.13	427,675
22 Jun 20	5.05000 -0.02	5.05	4.95	5.02	528,860
19 Jun 20	5.07000 -0.03	5.18	4.99	5.18	899,924
18 Jun 20	5.10500 -0.01	5.16	5.03	5.08	457,425
17 Jun 20	5.12000 +0.03	5.20	5.07	5.12	594,771
16 Jun 20	5.09000 +0.02	5.28	5.04	5.26	553,351
15 Jun 20	5.07000 +0.07	5.11	4.82	4.92	634,731
12 Jun 20	5.00000 +0.00	5.30	4.95	5.18	703,642
11 Jun 20	5.00000 -0.45	5.32	5.00	5.32	497,057
10 Jun 20	5.45500 -0.39	5.85	5.45	5.80	526,526
09 Jun 20	5.85000 +0.11	5.87	5.55	5.70	531,336
08 Jun 20	5.74000 +0.19	5.80	5.56	5.59	603,616
05 Jun 20	5.54500 +0.12	5.72	5.54	5.57	725,772
04 Jun 20	5.43000 -0.01	5.50	5.36	5.38	501,942
03 Jun 20	5.44000 +0.09	5.56	5.41	5.42	569,853
02 Jun 20	5.35000 +0.10	5.36	5.20	5.28	402,512
01 Jun 20	5.25000 -0.14	5.32	5.02	5.05	789,970
29 May 20	5.39000 -0.14	5.49	5.14	5.40	1,199,565
28 May 20	5.53500 -0.33	5.99	5.53	5.92	372,857
27 May 20	5.86000 +0.22	5.87	5.66	5.75	602,038
26 May 20	5.64000 +0.02	5.83	5.63	5.71	332,281
22 May 20	5.62000 +0.20	5.63	5.36	5.43	344,808
21 May 20	5.42000 -0.08	5.54	5.41	5.52	306,142
20 May 20	5.50000 +0.21	5.59	5.35	5.39	425,861
19 May 20	5.29000 -0.19	5.51	5.28	5.45	297,608
18 May 20	5.48000 +0.33	5.49	5.21	5.21	621,585
15 May 20	5.15000 +0.04	5.16	5.02	5.03	384,782
14 May 20	5.11000 -0.11	5.14	4.97	5.14	513,375
13 May 20	5.22000 -0.21	5.45	5.16	5.34	830,710
12 May 20	5.43000 -0.22	5.70	5.42	5.66	584,226
11 May 20	5.65000 -0.13	5.77	5.58	5.72	440,452
08 May 20	5.77500 +0.22	5.81	5.59	5.62	514,039
07 May 20	5.55000 +0.02	5.61	5.41	5.53	631,372
06 May 20	5.53000 -0.12	5.72	5.52	5.65	583,942
05 May 20	5.65000 +0.03	5.82	5.62	5.67	636,671
04 May 20	5.62000 -0.10	5.69	5.48	5.68	551,208
01 May 20	5.72000 -0.08	5.79	5.61	5.74	688,102
30 Apr 20	5.80000 -0.13	5.99	5.68	5.86	1,309,176
29 Apr 20	5.92500 +0.27	6.10	5.67	5.75	1,745,776
28 Apr 20	5.66000 -0.90	6.13	5.47	5.97	4,175,318
27 Apr 20	6.56000 -0.13	6.89	6.47	6.88	1,029,894
24 Apr 20	6.69000 -0.05	6.80	6.62	6.74	374,561
23 Apr 20	6.74000 +0.22	6.84	6.55	6.56	527,445
22 Apr 20	6.52000 +0.15	6.73	6.38	6.52	1,036,864
21 Apr 20	6.37000 -0.39	6.76	6.36	6.64	826,962
20 Apr 20	6.76000 +0.11	6.83	6.49	6.55	1,620,853
17 Apr 20	6.65000 -0.02	6.84	6.49	6.80	1,540,380
16 Apr 20	6.67000 +0.40	6.70	6.26	6.26	962,567
15 Apr 20	6.27000 +0.04	6.36	6.05	6.09	871,321
14 Apr 20	6.23000 +0.44	6.59	6.09	6.14	995,775
13 Apr 20	5.79000 -0.28	6.06	5.78	6.01	312,757
09 Apr 20	6.07000 +0.19	6.11	5.85	5.97	422,733
08 Apr 20	5.88000 -0.06	6.04	5.85	6.00	829,844
07 Apr 20	5.94000 +0.22	5.97	5.75	5.80	515,360
06 Apr 20	5.72000 +0.18	5.82	5.57	5.74	641,617
03 Apr 20	5.54000 -0.12	5.76	5.42	5.65	424,656
02 Apr 20	5.66000 +0.17	5.74	5.41	5.41	718,859
01 Apr 20	5.49000 -0.27	5.63	5.41	5.54	593,215
31 Mar 20	5.76000 +0.06	5.80	5.56	5.68	658,203
30 Mar 20	5.70000 -0.14	5.93	5.58	5.92	614,677
27 Mar 20	5.84000 -0.25	6.15	5.76	5.92	1,970,595
26 Mar 20	6.09000 +0.62	6.13	5.49	5.49	1,254,274
25 Mar 20	5.47000 -0.02	5.76	5.38	5.47	1,015,907
24 Mar 20	5.49000 +0.47	5.50	5.11	5.25	854,318
23 Mar 20	5.02000 +0.08	5.13	4.70	5.00	873,455
20 Mar 20	4.94000 -0.35	5.98	4.92	5.37	1,360,562
19 Mar 20	5.29000 +0.32	5.54	4.95	4.95	907,199
18 Mar 20	4.97000 -0.32	5.44	4.74	5.09	719,338
17 Mar 20	5.29000 +0.60	5.30	4.62	4.77	991,751
16 Mar 20	4.69000 -0.34	4.95	4.44	4.44	611,411
13 Mar 20	5.03000 +0.12	5.15	4.75	5.12	879,229
12 Mar 20	4.91000 -0.62	5.43	4.90	5.13	880,280
11 Mar 20	5.53000 -0.08	5.67	5.34	5.49	620,625
10 Mar 20	5.61000 +0.03	5.80	5.36	5.75	791,344
09 Mar 20	5.58000 -0.53	5.94	5.57	5.82	924,571
06 Mar 20	6.11000 -0.13	6.28	6.00	6.08	2,946,680
05 Mar 20	6.24000 -0.12	6.32	6.16	6.20	840,717
04 Mar 20	6.36000 +0.34	6.37	6.09	6.10	633,790
03 Mar 20	6.02000 -0.03	6.30	5.89	6.04	859,072
02 Mar 20	6.05000 -0.09	6.19	5.94	6.17	634,775
28 Feb 20	6.14000 +0.05	6.28	5.90	5.90	997,368
27 Feb 20	6.08500 -0.20	6.19	5.99	6.12	950,967
26 Feb 20	6.29000 +0.01	6.50	6.22	6.32	1,349,861
25 Feb 20	6.28000 -0.14	6.49	6.13	6.40	765,031
24 Feb 20	6.42000 -0.23	6.50	6.25	6.45	779,002
21 Feb 20	6.65000 -0.11	6.77	6.61	6.77	396,128
20 Feb 20	6.76500 +0.07	6.84	6.62	6.70	638,303
19 Feb 20	6.70000 -0.07	6.83	6.68	6.75	629,401
18 Feb 20	6.77000 +0.00	6.80	6.59	6.73	822,714
14 Feb 20	6.77000 -0.02	6.86	6.70	6.77	864,723
13 Feb 20	6.79000 -0.05	6.87	6.74	6.80	632,136
12 Feb 20	6.84000 +0.10	6.98	6.77	6.78	695,521
11 Feb 20	6.74500 -0.04	6.97	6.72	6.79	791,228
10 Feb 20	6.78000 +0.00	6.82	6.66	6.77	661,914
07 Feb 20	6.78000 -0.14	6.95	6.71	6.92	703,968
06 Feb 20	6.92000 -0.12	7.12	6.89	7.09	1,424,259
05 Feb 20	7.04000 -0.08	7.26	6.92	7.18	1,483,193
04 Feb 20	7.12000 -0.24	7.65	6.81	6.90	3,374,783
03 Feb 20	7.35500 +0.32	7.46	7.06	7.11	1,495,524
31 Jan 20	7.03500 -0.26	7.31	7.03	7.27	570,408
30 Jan 20	7.29000 -0.30	7.50	7.13	7.50	948,819
29 Jan 20	7.59000 -0.46	8.06	7.57	8.03	746,153
28 Jan 20	8.05000 -0.12	8.21	7.98	8.15	669,133
27 Jan 20	8.17000 +0.00	8.28	8.00	8.03	661,635
24 Jan 20	8.17000 -0.16	8.57	8.13	8.33	759,223
23 Jan 20	8.33000 +0.06	8.35	8.23	8.27	956,451
22 Jan 20	8.27500 +0.15	8.33	8.15	8.20	958,048
21 Jan 20	8.12000 -0.09	8.23	8.00	8.21	424,069
17 Jan 20	8.21000 -0.08	8.35	8.16	8.35	284,685
16 Jan 20	8.29000 +0.08	8.38	8.13	8.29	443,327
15 Jan 20	8.21000 +0.07	8.29	8.04	8.04	540,238
14 Jan 20	8.14000 +0.02	8.19	7.98	8.11	477,719
13 Jan 20	8.12000 +0.27	8.19	7.92	7.94	680,167
10 Jan 20	7.85000 -0.03	7.96	7.77	7.88	387,104
09 Jan 20	7.88000 +0.01	8.06	7.85	7.95	557,088
08 Jan 20	7.87000 +0.14	7.93	7.73	7.74	386,855
07 Jan 20	7.73000 +0.03	7.78	7.66	7.68	576,876
06 Jan 20	7.70500 -0.03	7.73	7.54	7.66	596,451
03 Jan 20	7.73000 -0.01	7.75	7.60	7.61	620,398
02 Jan 20	7.74000 -0.06	7.89	7.69	7.80	317,471
31 Dec 19	7.80000 +0.22	7.82	7.61	7.61	759,901
30 Dec 19	7.58000 -0.06	7.74	7.40	7.70	646,482
27 Dec 19	7.64000 -0.25	7.83	7.61	7.77	405,629
26 Dec 19	7.89000 -0.09	8.00	7.77	8.00	300,117
24 Dec 19	7.98000 +0.13	7.99	7.81	7.85	347,294
23 Dec 19	7.85000 -0.10	7.99	7.84	7.96	267,487
20 Dec 19	7.95000 -0.05	8.04	7.86	8.00	1,156,045
19 Dec 19	8.00000 +0.08	8.06	7.86	7.90	604,451
18 Dec 19	7.92000 -0.02	8.01	7.88	7.93	721,634
17 Dec 19	7.94000 +0.06	7.96	7.82	7.89	397,460
16 Dec 19	7.88000 -0.07	8.14	7.84	7.96	904,811
13 Dec 19	7.94500 -0.25	8.26	7.90	8.15	844,506
12 Dec 19	8.20000 +0.05	8.39	8.15	8.18	776,853
11 Dec 19	8.15000 -0.05	8.24	8.10	8.23	393,049
10 Dec 19	8.20000 -0.03	8.28	8.09	8.22	753,424
09 Dec 19	8.23000 +0.03	8.28	8.19	8.20	373,580
06 Dec 19	8.19500 +0.18	8.31	8.04	8.08	1,238,334
05 Dec 19	8.01000 -0.06	8.11	8.00	8.10	277,046
04 Dec 19	8.07000 +0.01	8.14	8.02	8.10	449,667
03 Dec 19	8.06000 -0.07	8.10	7.97	8.05	913,475
02 Dec 19	8.13000 -0.13	8.30	8.05	8.30	320,275
29 Nov 19	8.26000 +0.15	8.29	8.02	8.11	278,458
27 Nov 19	8.11000 -0.06	8.30	8.06	8.22	392,313
26 Nov 19	8.17000 -0.07	8.36	8.09	8.24	680,315
25 Nov 19	8.24000 +0.24	8.27	8.00	8.00	618,137
22 Nov 19	8.00000 +0.01	8.04	7.89	8.03	343,745
21 Nov 19	7.99000 +0.04	8.09	7.92	7.99	566,478
20 Nov 19	7.95000 +0.03	8.02	7.84	7.92	856,830
19 Nov 19	7.92000 +0.07	8.01	7.79	7.89	434,409
18 Nov 19	7.85500 -0.05	7.89	7.74	7.79	985,138
15 Nov 19	7.90000 +0.06	7.93	7.64	7.88	372,359
14 Nov 19	7.84000 -0.28	8.12	7.78	8.10	675,314
13 Nov 19	8.12000 -0.11	8.24	8.07	8.20	606,567
12 Nov 19	8.23000 +0.25	8.37	7.89	7.93	2,480,450
11 Nov 19	7.98000 -0.04	8.03	7.64	7.81	408,259
08 Nov 19	8.02000 +0.06	8.07	7.87	7.94	767,336
07 Nov 19	7.96000 +0.09	8.04	7.90	7.96	377,972
06 Nov 19	7.87000 -0.11	8.01	7.85	7.99	490,752
05 Nov 19	7.98000 +0.03	8.02	7.91	8.00	594,401
04 Nov 19	7.95000 -0.05	8.11	7.94	8.00	826,154
01 Nov 19	8.00000 +0.22	8.10	7.58	7.76	1,140,341
31 Oct 19	7.78000 +0.05	7.90	7.69	7.78	1,111,901
30 Oct 19	7.73000 -0.05	7.95	7.67	7.80	1,301,269
29 Oct 19	7.78000 +1.16	7.89	7.20	7.25	3,893,442
28 Oct 19	6.62000 +0.25	6.73	6.36	6.36	461,649
25 Oct 19	6.37000 -0.01	6.47	6.35	6.37	364,553
24 Oct 19	6.38000 -0.09	6.47	6.29	6.45	231,297
23 Oct 19	6.47000 -0.09	6.59	6.43	6.54	229,517
22 Oct 19	6.56000 -0.03	6.68	6.52	6.60	316,162
21 Oct 19	6.59000 +0.05	6.63	6.48	6.57	276,449
18 Oct 19	6.54000 -0.09	6.67	6.46	6.59	465,706
17 Oct 19	6.63000 -0.01	6.69	6.57	6.66	707,727
16 Oct 19	6.63500 +0.37	6.65	6.27	6.27	1,030,455
15 Oct 19	6.27000 -0.01	6.45	6.18	6.31	860,295
14 Oct 19	6.28000 +0.16	6.31	6.07	6.10	333,785
11 Oct 19	6.12000 +0.10	6.21	6.07	6.07	224,506
10 Oct 19	6.02000 +0.00	6.08	5.91	6.02	351,008
09 Oct 19	6.02000 -0.03	6.10	5.97	6.10	313,765
08 Oct 19	6.05500 -0.21	6.25	6.04	6.21	321,306
07 Oct 19	6.26000 +0.10	6.28	6.08	6.11	410,665
04 Oct 19	6.16500 +0.03	6.20	6.00	6.11	404,247
03 Oct 19	6.13000 -0.09	6.21	6.00	6.15	422,836
02 Oct 19	6.22000 +0.06	6.24	6.07	6.11	348,639
01 Oct 19	6.16000 -0.42	6.64	6.13	6.60	783,014
30 Sep 19	6.58000 -0.12	6.69	6.41	6.67	1,245,391
27 Sep 19	6.70000 +0.24	6.72	6.42	6.46	871,523
26 Sep 19	6.46000 -0.22	6.74	6.39	6.67	343,551
25 Sep 19	6.68000 +0.15	6.72	6.40	6.52	776,820
24 Sep 19	6.53000 -0.17	6.78	6.50	6.70	497,497
23 Sep 19	6.70000 -0.20	6.91	6.70	6.86	256,401
20 Sep 19	6.90000 +0.20	6.91	6.71	6.71	1,033,445
19 Sep 19	6.70000 -0.04	6.90	6.61	6.76	1,026,901
18 Sep 19	6.74000 -0.01	6.84	6.53	6.84	502,382
17 Sep 19	6.75000 -0.10	6.82	6.70	6.82	322,144
16 Sep 19	6.85000 -0.02	7.01	6.83	6.84	548,963
13 Sep 19	6.87000 +0.05	6.98	6.77	6.83	322,157
12 Sep 19	6.82000 +0.06	6.95	6.69	6.75	1,142,548
11 Sep 19	6.76000 +0.10	7.30	6.66	6.72	6,538,029
10 Sep 19	6.66000 +0.06	6.74	6.46	6.57	311,989
09 Sep 19	6.60000 +0.00	6.69	6.49	6.61	506,553
06 Sep 19	6.60000 -0.12	6.81	6.58	6.75	293,945
05 Sep 19	6.72000 +0.19	6.79	6.55	6.58	553,667
04 Sep 19	6.53000 +0.04	6.61	6.46	6.54	222,731
03 Sep 19	6.49000 -0.10	6.60	6.47	6.52	353,613
30 Aug 19	6.59000 -0.07	6.66	6.54	6.63	308,091
29 Aug 19	6.66000 +0.02	6.82	6.64	6.71	388,259
28 Aug 19	6.64000 +0.09	6.70	6.48	6.51	282,625
27 Aug 19	6.55000 +0.09	6.61	6.46	6.47	507,831
26 Aug 19	6.46000 -0.10	6.69	6.43	6.59	822,208
23 Aug 19	6.56000 -0.19	6.73	6.51	6.73	499,124
22 Aug 19	6.75000 -0.18	6.91	6.72	6.91	310,534
21 Aug 19	6.93000 +0.08	6.94	6.71	6.90	369,592
20 Aug 19	6.85000 +0.08	6.89	6.56	6.59	866,033
19 Aug 19	6.77000 +0.11	6.85	6.72	6.73	422,952
16 Aug 19	6.66000 +0.07	6.68	6.50	6.61	721,049
15 Aug 19	6.59000 -0.21	6.80	6.58	6.80	683,941
14 Aug 19	6.80000 -0.08	6.86	6.63	6.78	670,482
13 Aug 19	6.88000 -0.13	7.10	6.83	7.00	889,578
12 Aug 19	7.01000 -0.13	7.14	7.01	7.10	462,058
09 Aug 19	7.14000 -0.09	7.25	7.07	7.22	627,241
08 Aug 19	7.23000 +0.04	7.39	7.19	7.24	509,322
07 Aug 19	7.19000 -0.07	7.25	7.13	7.18	667,154
06 Aug 19	7.26000 +0.11	7.33	7.18	7.20	557,379
05 Aug 19	7.15000 -0.18	7.27	7.08	7.22	588,069
02 Aug 19	7.33000 -0.02	7.35	7.16	7.35	603,278
01 Aug 19	7.35000 -0.12	7.56	7.31	7.42	701,409
31 Jul 19	7.47000 +0.16	7.63	7.26	7.34	1,287,796
30 Jul 19	7.31000 -0.63	8.00	6.90	7.95	2,882,580
29 Jul 19	7.94000 +0.18	7.95	7.62	7.73	738,559
26 Jul 19	7.76000 +0.02	7.86	7.74	7.76	696,264
25 Jul 19	7.74000 -0.12	7.85	7.66	7.85	501,612
24 Jul 19	7.86000 +0.34	7.86	7.16	7.47	1,316,284
23 Jul 19	7.52000 -0.22	7.79	7.50	7.78	926,694
22 Jul 19	7.74000 +0.03	7.90	7.68	7.75	558,818
19 Jul 19	7.71000 -0.06	7.80	7.66	7.76	785,323
18 Jul 19	7.77000 -0.17	7.96	7.73	7.93	556,482
17 Jul 19	7.94000 -0.02	8.09	7.85	8.00	1,126,389
16 Jul 19	7.96000 -0.01	8.00	7.87	7.97	1,188,624
15 Jul 19	7.97000 +0.29	8.06	7.66	7.74	2,105,421
12 Jul 19	7.68000 +0.00	7.85	7.53	7.70	2,131,235
11 Jul 19	7.68000 +0.23	7.70	7.33	7.43	2,216,867
10 Jul 19	7.45000 +1.47	7.78	6.75	6.77	9,373,071
09 Jul 19	5.98000 +0.13	6.10	5.84	5.85	1,561,541
08 Jul 19	5.85000 -0.03	5.92	5.84	5.88	310,477
05 Jul 19	5.88000 +0.02	5.90	5.82	5.85	277,886
03 Jul 19	5.86000 +0.12	5.87	5.68	5.75	327,496
02 Jul 19	5.74000 +0.24	5.74	5.42	5.47	1,185,943
01 Jul 19	5.50000 -0.05	5.66	5.47	5.60	406,446
28 Jun 19	5.55000 +0.00	5.68	5.54	5.60	1,313,816
27 Jun 19	5.55000 -0.01	5.60	5.50	5.57	298,741
26 Jun 19	5.56000 -0.04	5.67	5.55	5.61	188,146
25 Jun 19	5.60000 +0.08	5.65	5.51	5.53	279,629
24 Jun 19	5.52000 -0.08	5.64	5.49	5.58	433,486
21 Jun 19	5.60000 -0.11	5.70	5.56	5.68	752,708
20 Jun 19	5.71000 -0.04	5.81	5.70	5.78	274,711
19 Jun 19	5.75000 +0.05	5.78	5.70	5.70	445,194
18 Jun 19	5.70000 +0.15	5.75	5.55	5.56	384,210
17 Jun 19	5.55000 +0.00	5.61	5.50	5.57	966,234
14 Jun 19	5.55000 +0.45	5.62	5.31	5.53	1,073,299
13 Jun 19	5.10000 +0.01	5.16	5.07	5.12	227,808
12 Jun 19	5.09000 -0.07	5.20	5.07	5.16	194,802
11 Jun 19	5.16000 -0.02	5.26	5.12	5.21	449,002
10 Jun 19	5.18000 -0.27	5.49	5.17	5.47	224,539
07 Jun 19	5.45000 +0.13	5.45	5.28	5.34	919,691
06 Jun 19	5.32000 -0.09	5.48	5.30	5.40	439,847
05 Jun 19	5.41000 +0.11	5.43	5.31	5.33	412,887
04 Jun 19	5.30000 +0.19	5.31	5.15	5.16	568,627
03 Jun 19	5.11000 -0.11	5.24	5.05	5.21	424,127
31 May 19	5.22000 -0.09	5.33	5.21	5.26	528,067
30 May 19	5.30500 +0.02	5.34	5.26	5.28	302,294
29 May 19	5.28000 -0.12	5.38	5.23	5.34	532,014
28 May 19	5.40000 +0.02	5.45	5.38	5.40	349,407
24 May 19	5.38000 +0.02	5.43	5.30	5.40	296,120
23 May 19	5.36000 -0.04	5.40	5.30	5.36	327,576
22 May 19	5.40000 -0.07	5.53	5.37	5.45	192,739
21 May 19	5.47000 +0.02	5.52	5.45	5.49	318,617
20 May 19	5.45000 -0.05	5.53	5.42	5.49	258,828
17 May 19	5.50000 -0.12	5.61	5.50	5.58	364,344
16 May 19	5.62000 +0.06	5.63	5.55	5.55	301,913
15 May 19	5.56000 +0.09	5.61	5.45	5.47	358,098
14 May 19	5.47000 -0.15	5.66	5.44	5.63	370,407
13 May 19	5.62000 -0.07	5.67	5.59	5.62	342,067
10 May 19	5.69000 -0.04	5.77	5.61	5.71	633,037
09 May 19	5.73000 -0.11	5.83	5.73	5.79	470,998
08 May 19	5.84000 +0.06	5.86	5.76	5.78	475,979
07 May 19	5.78000 +0.02	5.79	5.69	5.69	460,447
06 May 19	5.76000 +0.02	5.77	5.64	5.66	362,545
03 May 19	5.74000 +0.06	5.85	5.67	5.67	782,954
02 May 19	5.68000 +0.10	5.69	5.55	5.56	596,903
01 May 19	5.58000 -0.08	5.77	5.56	5.61	892,737
30 Apr 19	5.66000 +0.02	5.67	5.01	5.07	1,789,342
29 Apr 19	5.64000 +0.00	5.65	5.53	5.64	306,500
26 Apr 19	5.64000 +0.00	5.67	5.61	5.62	255,596
25 Apr 19	5.64000 -0.03	5.70	5.63	5.70	523,405
24 Apr 19	5.67000 +0.02	5.72	5.64	5.67	872,343
23 Apr 19	5.65000 -0.02	5.74	5.62	5.63	396,322
22 Apr 19	5.67000 +0.01	5.69	5.61	5.67	208,619
18 Apr 19	5.66000 -0.02	5.68	5.63	5.66	236,073
17 Apr 19	5.68000 +0.03	5.70	5.65	5.69	312,929
16 Apr 19	5.65000 +0.00	5.73	5.62	5.69	203,787
15 Apr 19	5.65000 -0.03	5.68	5.63	5.66	346,598
12 Apr 19	5.68000 +0.01	5.72	5.64	5.67	174,441
11 Apr 19	5.67000 -0.02	5.71	5.61	5.69	189,574
10 Apr 19	5.69000 +0.00	5.80	5.65	5.69	362,989
09 Apr 19	5.69000 +0.01	5.75	5.65	5.68	171,357
08 Apr 19	5.68000 +0.00	5.70	5.55	5.65	303,587
05 Apr 19	5.68000 +0.05	5.70	5.60	5.65	273,058
04 Apr 19	5.63000 -0.02	5.71	5.60	5.65	330,993
03 Apr 19	5.65000 +0.03	5.66	5.59	5.64	339,768
02 Apr 19	5.62000 +0.03	5.64	5.54	5.60	229,122
01 Apr 19	5.59000 +0.17	5.63	5.43	5.46	806,893
29 Mar 19	5.42000 -0.07	5.52	5.39	5.52	504,912
28 Mar 19	5.49000 -0.16	5.68	5.47	5.66	311,823
27 Mar 19	5.65000 -0.05	5.73	5.61	5.69	460,645
26 Mar 19	5.70000 +0.08	5.72	5.62	5.66	358,557
25 Mar 19	5.62000 +0.08	5.64	5.41	5.46	351,142
22 Mar 19	5.54000 -0.14	5.69	5.53	5.62	340,245
21 Mar 19	5.68000 +0.02	5.74	5.65	5.65	197,338
20 Mar 19	5.66000 -0.01	5.74	5.62	5.65	304,428
19 Mar 19	5.67000 +0.01	5.70	5.63	5.67	224,763
18 Mar 19	5.66000 +0.05	5.70	5.61	5.61	268,667
15 Mar 19	5.61000 -0.05	5.68	5.59	5.67	914,479
14 Mar 19	5.66000 +0.00	5.68	5.62	5.68	338,038
13 Mar 19	5.66000 +0.00	5.70	5.64	5.68	223,464
12 Mar 19	5.66000 +0.01	5.70	5.59	5.65	306,801
11 Mar 19	5.65000 +0.04	5.70	5.60	5.60	387,189
08 Mar 19	5.61000 +0.09	5.62	5.46	5.47	238,720
07 Mar 19	5.52000 -0.05	5.60	5.51	5.57	217,763
06 Mar 19	5.57000 -0.01	5.60	5.49	5.59	331,371
05 Mar 19	5.58000 +0.05	5.65	5.50	5.52	507,266
04 Mar 19	5.53000 +0.05	5.57	5.48	5.52	315,327
01 Mar 19	5.48000 -0.04	5.52	5.45	5.52	248,017
28 Feb 19	5.52000 -0.01	5.54	5.46	5.51	240,469
27 Feb 19	5.53000 +0.05	5.53	5.47	5.48	407,363
26 Feb 19	5.48000 -0.02	5.54	5.47	5.50	214,287
25 Feb 19	5.50000 -0.04	5.63	5.48	5.58	327,398
22 Feb 19	5.54000 +0.09	5.74	5.48	5.50	572,645
21 Feb 19	5.45000 +0.12	5.52	5.35	5.40	285,083
20 Feb 19	5.33000 -0.02	5.43	5.31	5.31	360,989
19 Feb 19	5.35000 -0.14	5.46	5.32	5.46	428,907
15 Feb 19	5.49000 +0.09	5.54	5.35	5.41	449,984
14 Feb 19	5.40000 +0.08	5.56	5.37	5.41	508,180
13 Feb 19	5.32000 +0.04	5.38	5.25	5.27	280,643
12 Feb 19	5.28000 -0.08	5.38	5.24	5.38	331,296
11 Feb 19	5.36000 +0.00	5.40	5.34	5.35	295,767
08 Feb 19	5.36000 +0.01	5.38	5.26	5.30	459,275
07 Feb 19	5.35000 +0.09	5.36	5.16	5.29	661,542
06 Feb 19	5.26000 +0.29	5.28	4.96	4.97	909,729
05 Feb 19	4.97000 -0.43	5.04	4.52	4.90	1,664,070
04 Feb 19	5.40000 +0.09	5.40	5.26	5.26	558,527
01 Feb 19	5.31000 +0.02	5.39	5.25	5.30	622,018
31 Jan 19	5.29000 +0.13	5.30	5.12	5.16	261,275
30 Jan 19	5.16000 +0.02	5.17	5.09	5.14	191,015
29 Jan 19	5.14000 +0.03	5.15	5.06	5.10	192,128
28 Jan 19	5.11000 -0.01	5.13	5.04	5.04	225,800
25 Jan 19	5.12000 +0.15	5.13	4.97	4.98	333,643
24 Jan 19	4.97000 +0.12	5.05	4.86	4.86	229,967
23 Jan 19	4.85000 +0.01	4.96	4.84	4.87	224,048
22 Jan 19	4.84000 -0.24	5.06	4.79	5.04	411,155
18 Jan 19	5.08000 +0.12	5.10	4.80	4.95	718,346
17 Jan 19	4.96000 +0.14	5.01	4.77	4.79	372,885
16 Jan 19	4.82000 +0.02	4.91	4.78	4.79	198,904
15 Jan 19	4.80000 +0.13	4.85	4.67	4.67	212,892
14 Jan 19	4.67000 -0.13	4.75	4.58	4.74	294,718
11 Jan 19	4.80000 -0.04	4.81	4.65	4.72	662,071
10 Jan 19	4.84000 -0.18	5.05	4.77	4.98	340,850
09 Jan 19	5.02000 +0.01	5.11	4.95	5.01	424,454
08 Jan 19	5.01000 +0.13	5.08	4.87	4.90	330,156
07 Jan 19	4.88000 +0.04	4.95	4.82	4.82	338,112
04 Jan 19	4.84000 +0.32	4.85	4.55	4.55	499,956
03 Jan 19	4.52000 -0.29	4.74	4.51	4.72	577,303
02 Jan 19	4.81000 +0.09	4.90	4.60	4.63	489,740
31 Dec 18	4.72000 +0.06	4.74	4.59	4.70	375,244
28 Dec 18	4.66000 +0.08	4.77	4.55	4.57	434,784
27 Dec 18	4.58000 -0.08	4.68	4.48	4.59	487,552
26 Dec 18	4.66000 +0.09	4.66	4.53	4.58	299,359
24 Dec 18	4.57000 -0.04	4.69	4.50	4.55	251,698
21 Dec 18	4.61000 -0.11	4.80	4.58	4.74	2,684,006
20 Dec 18	4.72000 -0.19	4.96	4.68	4.86	459,792
19 Dec 18	4.91000 -0.07	5.13	4.86	4.99	386,553
18 Dec 18	4.98000 -0.01	5.11	4.96	5.01	452,232
17 Dec 18	4.99000 -0.16	5.26	4.96	5.11	874,558
14 Dec 18	5.15000 -0.27	5.53	5.13	5.33	350,987
13 Dec 18	5.42000 -0.01	5.48	5.35	5.44	1,779,314
12 Dec 18	5.43000 +0.06	5.59	5.40	5.45	403,427
11 Dec 18	5.37000 +0.19	5.39	5.21	5.29	1,663,103
10 Dec 18	5.18000 +0.09	5.21	5.07	5.11	321,971
07 Dec 18	5.09000 -0.35	5.53	5.08	5.47	404,910
06 Dec 18	5.44000 -0.04	5.48	5.32	5.40	405,715
04 Dec 18	5.48000 -0.36	5.81	5.45	5.80	310,007
03 Dec 18	5.84000 +0.22	5.88	5.61	5.70	344,260
30 Nov 18	5.62000 -0.01	5.66	5.49	5.60	982,169
29 Nov 18	5.63000 -0.22	5.85	5.62	5.85	237,288
28 Nov 18	5.85000 +0.26	5.89	5.58	5.62	480,407
27 Nov 18	5.59000 -0.02	5.71	5.56	5.60	186,251
26 Nov 18	5.61000 +0.01	5.64	5.53	5.61	217,050
23 Nov 18	5.60000 +0.03	5.72	5.57	5.57	85,938
21 Nov 18	5.57000 +0.12	5.58	5.28	5.45	408,271
20 Nov 18	5.45000 -0.13	5.59	5.30	5.53	567,695
19 Nov 18	5.58000 -0.40	5.95	5.54	5.95	380,414
16 Nov 18	5.98000 -0.07	6.07	5.61	5.96	949,235
15 Nov 18	6.05000 -0.04	6.32	5.98	6.07	1,144,749
14 Nov 18	6.09000 +0.16	6.23	5.89	5.98	1,054,046
13 Nov 18	5.93000 +0.09	6.04	5.79	5.87	359,432
12 Nov 18	5.84000 -0.08	5.95	5.62	5.82	367,488
09 Nov 18	5.92000 -0.04	6.00	5.85	5.97	383,168
08 Nov 18	5.96000 -0.01	6.03	5.81	5.95	296,395
07 Nov 18	5.97000 +0.03	6.09	5.79	5.98	425,740
06 Nov 18	5.94000 -0.11	6.05	5.85	5.95	338,906
05 Nov 18	6.05000 -0.11	6.15	5.93	6.14	529,012
02 Nov 18	6.16000 +0.54	6.23	5.59	5.59	1,689,025
01 Nov 18	5.62000 +0.11	5.73	5.31	5.54	383,518
31 Oct 18	5.51000 +0.01	5.65	5.49	5.56	496,885
30 Oct 18	5.50000 -0.07	5.50	4.65	5.40	847,000
29 Oct 18	5.57000 +0.13	5.77	5.40	5.50	623,633
26 Oct 18	5.44000 -0.04	5.53	5.27	5.39	220,923
25 Oct 18	5.48000 +0.18	5.52	5.32	5.34	335,200
24 Oct 18	5.30000 -0.20	5.58	5.28	5.48	199,180
23 Oct 18	5.50000 -0.01	5.55	5.33	5.46	263,847
22 Oct 18	5.51000 +0.20	5.52	5.30	5.34	195,044
19 Oct 18	5.31000 -0.06	5.44	5.29	5.35	183,932
18 Oct 18	5.37000 -0.10	5.50	5.32	5.46	157,322
17 Oct 18	5.47000 -0.06	5.55	5.39	5.53	154,098
16 Oct 18	5.53000 +0.24	5.55	5.22	5.32	295,540
15 Oct 18	5.29000 +0.00	5.31	5.12	5.25	273,555
12 Oct 18	5.29000 +0.08	5.40	5.21	5.29	321,235
11 Oct 18	5.21000 -0.29	5.47	5.20	5.47	411,317
10 Oct 18	5.50000 -0.05	5.64	5.46	5.56	321,399
09 Oct 18	5.55000 -0.16	5.80	5.47	5.71	271,816
08 Oct 18	5.71000 -0.05	5.93	5.68	5.79	407,308
05 Oct 18	5.76500 +0.07	5.77	5.64	5.71	437,771
04 Oct 18	5.70000 +0.28	5.74	5.41	5.45	462,220
03 Oct 18	5.42000 -0.08	5.50	5.41	5.50	129,514
02 Oct 18	5.50000 +0.01	5.54	5.44	5.48	205,846
01 Oct 18	5.49000 -0.01	5.65	5.48	5.54	461,098
28 Sep 18	5.50000 +0.05	5.55	5.40	5.45	223,115
27 Sep 18	5.45000 +0.05	5.50	5.45	5.45	187,708
26 Sep 18	5.40000 -0.10	5.55	5.40	5.45	327,479
25 Sep 18	5.50000 +0.00	5.55	5.40	5.55	459,038
24 Sep 18	5.50000 +0.10	5.65	5.50	5.60	425,006
21 Sep 18	5.40000 +0.20	5.60	5.25	5.40	1,324,336
20 Sep 18	5.20000 +0.15	5.25	5.05	5.10	254,144
19 Sep 18	5.05000 -0.13	5.20	5.05	5.15	253,291
18 Sep 18	5.17500 -0.02	5.30	5.13	5.20	201,335
17 Sep 18	5.20000 -0.13	5.35	5.20	5.30	108,349
14 Sep 18	5.32500 +0.13	5.35	5.15	5.20	328,158
13 Sep 18	5.20000 +0.00	5.25	5.15	5.25	119,998
12 Sep 18	5.20000 -0.05	5.25	5.15	5.20	110,746
11 Sep 18	5.25000 -0.03	5.30	5.13	5.30	154,674
10 Sep 18	5.27500 -0.03	5.30	5.20	5.25	113,138
07 Sep 18	5.30000 +0.20	5.30	5.00	5.05	224,860
06 Sep 18	5.10000 -0.30	5.45	5.05	5.45	420,245
05 Sep 18	5.40000 -0.15	5.55	5.35	5.50	212,809
04 Sep 18	5.55000 +0.10	5.60	5.47	5.50	370,073
31 Aug 18	5.45000 +0.00	5.45	5.35	5.40	257,197
30 Aug 18	5.45000 -0.10	5.55	5.38	5.55	298,644
29 Aug 18	5.55000 +0.00	5.65	5.35	5.55	448,346
28 Aug 18	5.55000 +0.05	5.55	5.50	5.55	139,104
27 Aug 18	5.50000 -0.05	5.60	5.45	5.50	282,354
24 Aug 18	5.55000 +0.15	5.65	5.40	5.45	457,207
23 Aug 18	5.40000 +0.10	5.45	5.30	5.30	319,998
22 Aug 18	5.30000 +0.00	5.35	5.25	5.30	225,922
21 Aug 18	5.30000 +0.05	5.30	5.15	5.30	343,215
20 Aug 18	5.25000 +0.00	5.30	5.20	5.25	264,800
17 Aug 18	5.25000 +0.00	5.35	5.15	5.20	261,160
16 Aug 18	5.25000 +0.00	5.30	5.13	5.25	352,422
15 Aug 18	5.25000 +0.25	5.30	5.00	5.05	536,588
14 Aug 18	5.00000 -0.10	5.15	5.00	5.10	202,761
13 Aug 18	5.10000 -0.08	5.20	5.00	5.15	322,111
10 Aug 18	5.17500 -0.02	5.25	5.13	5.20	239,600
09 Aug 18	5.20000 -0.05	5.30	5.20	5.25	376,487
08 Aug 18	5.25000 +0.05	5.30	5.16	5.20	407,579
07 Aug 18	5.20000 +0.00	5.22	5.10	5.15	208,697
06 Aug 18	5.20000 +0.05	5.25	5.05	5.20	390,614
03 Aug 18	5.15000 -0.10	5.30	5.03	5.25	624,524
02 Aug 18	5.25000 +0.50	5.32	4.95	5.10	1,787,110
01 Aug 18	4.75000 +0.15	4.75	4.45	4.60	304,318
31 Jul 18	4.60000 -0.13	4.70	4.25	4.35	709,611
30 Jul 18	4.72500 +0.22	4.80	4.50	4.50	590,874
27 Jul 18	4.50000 +0.10	4.57	4.35	4.40	421,114
26 Jul 18	4.40000 +0.00	4.45	4.32	4.40	209,929
25 Jul 18	4.40000 +0.03	4.40	4.30	4.40	202,553
24 Jul 18	4.37500 -0.07	4.40	4.30	4.40	247,972
23 Jul 18	4.45000 +0.00	4.45	4.35	4.40	148,450
20 Jul 18	4.45000 +0.07	4.45	4.35	4.35	189,494
19 Jul 18	4.37500 +0.03	4.45	4.30	4.30	180,794
18 Jul 18	4.35000 +0.00	4.40	4.30	4.35	115,409
17 Jul 18	4.35000 +0.00	4.35	4.25	4.35	118,488
16 Jul 18	4.35000 -0.05	4.40	4.35	4.35	162,576
13 Jul 18	4.40000 -0.05	4.45	4.35	4.45	396,494
12 Jul 18	4.45000 +0.05	4.45	4.35	4.40	180,444
11 Jul 18	4.40000 +0.05	4.40	4.25	4.35	157,670
10 Jul 18	4.35000 +0.05	4.35	4.28	4.30	143,053
09 Jul 18	4.30000 +0.05	4.30	4.20	4.30	62,717
06 Jul 18	4.25000 +0.05	4.25	4.20	4.20	72,830
05 Jul 18	4.20000 +0.05	4.25	4.20	4.20	158,258
03 Jul 18	4.15000 -0.30	4.40	4.15	4.35	328,676
02 Jul 18	4.45000 +0.20	4.45	4.20	4.25	282,158
29 Jun 18	4.25000 +0.05	4.35	4.20	4.25	253,768
28 Jun 18	4.20000 -0.05	4.25	4.15	4.25	264,998
27 Jun 18	4.25000 -0.10	4.40	4.25	4.35	259,714
26 Jun 18	4.35000 +0.13	4.45	4.20	4.25	479,737
25 Jun 18	4.22500 -0.03	4.25	4.05	4.20	345,950
22 Jun 18	4.25000 +0.05	4.30	4.05	4.20	1,900,881
21 Jun 18	4.20000 -0.15	4.40	4.15	4.40	900,924
20 Jun 18	4.35000 +0.00	4.40	4.25	4.40	569,399
19 Jun 18	4.35000 -0.10	4.50	4.35	4.45	507,760
18 Jun 18	4.45000 +0.00	4.45	4.30	4.45	632,430
15 Jun 18	4.45000 +0.00	4.45	4.35	4.40	773,315
14 Jun 18	4.45000 +0.10	4.50	4.35	4.35	383,219
13 Jun 18	4.35000 +0.10	4.40	4.28	4.30	431,101
12 Jun 18	4.25000 -0.10	4.39	4.25	4.30	299,734
11 Jun 18	4.35000 +0.10	4.40	4.10	4.25	669,555
08 Jun 18	4.25000 -0.05	4.32	4.20	4.30	340,184
07 Jun 18	4.30000 +0.05	4.35	4.20	4.30	714,268
06 Jun 18	4.25000 +0.05	4.25	4.10	4.20	442,332
05 Jun 18	4.20000 +0.20	4.25	4.00	4.00	596,399
04 Jun 18	4.00000 +0.05	4.05	3.85	3.95	579,157
01 Jun 18	3.95000 +0.10	4.00	3.85	3.90	886,487
31 May 18	3.85000 -0.05	3.95	3.85	3.95	143,087
30 May 18	3.90000 +0.05	3.95	3.78	3.90	467,810
29 May 18	3.85000 -0.05	3.95	3.75	3.90	266,739
25 May 18	3.90000 +0.00	3.95	3.83	3.90	153,689
24 May 18	3.90000 -0.10	4.00	3.85	3.95	770,231
23 May 18	4.00000 +0.00	4.05	3.95	3.95	617,313
22 May 18	4.00000 +0.00	4.10	4.00	4.05	435,200
21 May 18	4.00000 +0.05	4.10	3.95	3.95	984,475
18 May 18	3.95000 +0.10	4.05	3.85	3.90	541,980
17 May 18	3.85000 +0.00	4.05	3.75	3.80	1,063,319
16 May 18	3.85000 +0.10	3.90	3.75	3.75	491,867
15 May 18	3.75000 +0.00	3.80	3.72	3.75	523,688
14 May 18	3.75000 -0.05	3.85	3.71	3.75	356,302
11 May 18	3.80000 +0.00	3.85	3.75	3.75	309,271
10 May 18	3.80000 +0.15	3.83	3.65	3.65	625,065
09 May 18	3.65000 +0.10	3.75	3.37	3.55	4,237,048
08 May 18	3.55000 -0.10	3.85	3.45	3.70	723,522
07 May 18	3.65000 +0.25	3.80	3.40	3.45	2,742,250
04 May 18	3.40000 -0.20	3.60	3.35	3.60	705,330
03 May 18	3.60000 -0.10	3.75	3.55	3.70	761,150
02 May 18	3.70000 -0.25	4.00	3.65	4.00	1,092,960
01 May 18	3.95000 +0.30	4.25	3.86	4.00	2,493,335
30 Apr 18	3.65000 +0.10	3.75	3.50	3.60	426,613
27 Apr 18	3.55000 -0.05	3.60	3.55	3.55	190,654
26 Apr 18	3.60000 +0.00	3.72	3.55	3.65	210,983
25 Apr 18	3.60000 -0.10	3.70	3.55	3.70	263,883
24 Apr 18	3.70000 +0.13	3.80	3.55	3.60	333,011
23 Apr 18	3.57500 -0.17	3.75	3.55	3.75	270,525
20 Apr 18	3.75000 +0.00	3.80	3.65	3.70	303,055
19 Apr 18	3.75000 +0.10	3.80	3.62	3.65	304,403
18 Apr 18	3.65000 -0.02	3.75	3.60	3.70	392,413
17 Apr 18	3.67500 +0.02	3.75	3.60	3.70	449,607
16 Apr 18	3.65000 -0.05	3.75	3.60	3.70	252,918
13 Apr 18	3.70000 -0.02	3.80	3.60	3.75	423,296
12 Apr 18	3.72500 -0.18	3.90	3.70	3.90	310,951
11 Apr 18	3.90000 +0.15	3.90	3.70	3.75	296,457
10 Apr 18	3.75000 +0.00	3.80	3.70	3.80	204,789
09 Apr 18	3.75000 +0.00	3.85	3.50	3.70	658,026
06 Apr 18	3.75000 -0.15	3.90	3.65	3.85	407,214
05 Apr 18	3.90000 +0.15	3.95	3.75	3.75	234,538
04 Apr 18	3.75000 -0.10	3.80	3.70	3.80	299,930
03 Apr 18	3.85000 +0.10	3.88	3.70	3.75	347,608
02 Apr 18	3.75000 -0.05	3.85	3.70	3.80	238,549
29 Mar 18	3.80000 -0.10	3.90	3.75	3.90	313,862
28 Mar 18	3.90000 +0.05	3.95	3.75	3.85	323,600
27 Mar 18	3.85000 +0.00	3.95	3.80	3.90	316,357
26 Mar 18	3.85000 +0.05	3.90	3.70	3.80	394,919
23 Mar 18	3.80000 -0.10	3.97	3.80	3.90	378,681
22 Mar 18	3.90000 +0.10	3.95	3.75	3.75	396,707
21 Mar 18	3.80000 -0.05	3.90	3.65	3.85	594,382
20 Mar 18	3.85000 -0.05	3.95	3.85	3.90	269,220
19 Mar 18	3.90000 +0.05	3.95	3.70	3.85	579,389
16 Mar 18	3.85000 +0.20	3.90	3.60	3.65	1,220,159
15 Mar 18	3.65000 -0.05	3.75	3.60	3.75	312,460
14 Mar 18	3.70000 -0.05	3.85	3.70	3.75	327,035
13 Mar 18	3.75000 +0.05	3.90	3.70	3.75	946,557
12 Mar 18	3.70000 +0.15	3.75	3.55	3.55	811,421
09 Mar 18	3.55000 -0.20	3.75	3.40	3.75	1,273,756
08 Mar 18	3.75000 +0.05	3.75	3.70	3.75	85,405
07 Mar 18	3.70000 +0.00	3.78	3.63	3.70	584,395
06 Mar 18	3.70000 +0.10	3.75	3.60	3.60	404,000
05 Mar 18	3.60000 +0.15	3.80	3.40	3.45	910,848
02 Mar 18	3.45000 -0.05	3.54	3.35	3.45	661,011
01 Mar 18	3.50000 +0.47	3.55	2.90	2.95	1,932,262
28 Feb 18	3.02500 +0.05	3.05	2.95	3.00	1,184,018
27 Feb 18	2.97500 -0.03	3.05	2.95	3.00	609,490
26 Feb 18	3.00000 +0.05	3.00	2.95	2.95	815,356
23 Feb 18	2.95000 +0.00	3.00	2.95	3.00	217,633
22 Feb 18	2.95000 -0.05	3.05	2.95	2.95	276,716
21 Feb 18	3.00000 +0.00	3.05	2.95	2.95	589,229
20 Feb 18	3.00000 +0.05	3.10	2.95	3.00	2,981,730
16 Feb 18	2.95000 -0.27	3.25	2.95	3.20	1,195,989
15 Feb 18	3.22500 -0.08	3.33	3.20	3.30	178,816
14 Feb 18	3.30000 +0.00	3.40	3.20	3.25	525,509
13 Feb 18	3.30000 +0.05	3.35	3.15	3.20	238,053
12 Feb 18	3.25000 +0.05	3.35	3.20	3.20	185,918
09 Feb 18	3.20000 +0.05	3.28	3.15	3.20	536,202
08 Feb 18	3.15000 -0.35	3.55	3.15	3.55	813,740
07 Feb 18	3.50000 -0.05	3.60	3.47	3.55	201,624
06 Feb 18	3.55000 +0.10	3.55	3.40	3.40	256,288
05 Feb 18	3.45000 +0.00	3.50	3.45	3.45	306,358
02 Feb 18	3.45000 -0.25	3.75	3.45	3.65	554,762
01 Feb 18	3.70000 +0.05	3.78	3.65	3.65	280,221
31 Jan 18	3.65000 -0.10	3.80	3.65	3.75	389,528
30 Jan 18	3.75000 +0.00	3.80	3.65	3.70	196,024
29 Jan 18	3.75000 +0.05	3.75	3.60	3.70	336,061
26 Jan 18	3.70000 -0.02	3.85	3.65	3.75	280,091
25 Jan 18	3.72500 -0.13	3.95	3.65	3.95	747,704
24 Jan 18	3.85000 +0.02	3.95	3.80	3.80	360,279
23 Jan 18	3.82500 -0.13	3.93	3.80	3.90	244,650
22 Jan 18	3.95000 +0.00	4.00	3.90	3.90	148,679
19 Jan 18	3.95000 +0.00	4.00	3.90	3.90	127,866
18 Jan 18	3.95000 -0.05	4.10	3.95	4.05	91,841
17 Jan 18	4.00000 +0.10	4.05	3.90	3.90	302,355
16 Jan 18	3.90000 -0.10	4.15	3.90	4.00	302,695
12 Jan 18	4.00000 +0.00	4.15	4.00	4.05	736,896
11 Jan 18	4.00000 +0.15	4.10	3.88	3.90	506,606
10 Jan 18	3.85000 -0.05	4.00	3.80	3.90	262,217
09 Jan 18	3.90000 -0.10	4.10	3.90	4.05	338,417
08 Jan 18	4.00000 -0.15	4.20	3.95	4.10	976,930
05 Jan 18	4.15000 +0.10	4.30	4.05	4.10	512,183
04 Jan 18	4.05000 +0.10	4.10	3.95	4.00	621,983
03 Jan 18	3.95000 -0.25	4.15	3.85	4.15	746,649
02 Jan 18	4.20000 +0.00	4.30	4.10	4.20	343,248
29 Dec 17	4.20000 -0.10	4.30	4.15	4.25	273,420
28 Dec 17	4.30000 +0.05	4.30	4.25	4.30	162,249
27 Dec 17	4.25000 +0.15	4.35	4.10	4.10	159,027
26 Dec 17	4.10000 +0.00	4.18	4.05	4.10	171,849
22 Dec 17	4.10000 -0.15	4.25	4.05	4.20	260,219
21 Dec 17	4.25000 +0.05	4.40	4.20	4.25	572,630
20 Dec 17	4.20000 +0.20	4.25	4.05	4.05	817,904
19 Dec 17	4.00000 -0.15	4.15	4.00	4.15	1,026,994
18 Dec 17	4.15000 -0.15	4.35	4.15	4.30	290,652
15 Dec 17	4.30000 +0.00	4.50	4.20	4.30	1,151,110
14 Dec 17	4.30000 -0.05	4.40	4.30	4.40	416,839
13 Dec 17	4.35000 +0.00	4.45	4.25	4.35	483,493
12 Dec 17	4.35000 +0.05	4.45	4.30	4.30	396,793
11 Dec 17	4.30000 +0.05	4.35	4.25	4.25	254,954
08 Dec 17	4.25000 +0.10	4.40	4.20	4.20	573,651
07 Dec 17	4.15000 +0.10	4.20	4.00	4.00	354,473
06 Dec 17	4.05000 -0.05	4.10	3.95	4.05	169,899
05 Dec 17	4.10000 +0.05	4.15	3.80	4.05	1,302,874
04 Dec 17	4.05000 +0.05	4.15	3.90	4.00	270,904
01 Dec 17	4.00000 -0.20	4.25	3.95	4.20	511,531
30 Nov 17	4.20000 -0.15	4.40	4.20	4.35	1,013,566
29 Nov 17	4.35000 -0.05	4.45	4.25	4.35	278,513
28 Nov 17	4.40000 -0.05	4.50	4.20	4.50	388,284
27 Nov 17	4.45000 -0.10	4.60	4.40	4.55	479,207
24 Nov 17	4.55000 +0.10	4.58	4.40	4.45	133,700
22 Nov 17	4.45000 +0.20	4.55	4.20	4.20	586,450
21 Nov 17	4.25000 +0.10	4.30	4.13	4.15	518,376
20 Nov 17	4.15000 +0.25	4.25	3.90	3.90	540,810
17 Nov 17	3.90000 +0.10	3.95	3.75	3.75	225,193
16 Nov 17	3.80000 -0.05	3.90	3.73	3.85	766,890
15 Nov 17	3.85000 +0.05	3.95	3.70	3.75	609,215
14 Nov 17	3.80000 -0.10	3.95	3.70	3.90	595,483
13 Nov 17	3.90000 +0.10	4.00	3.75	3.75	371,664
10 Nov 17	3.80000 +0.00	3.85	3.60	3.75	422,400
09 Nov 17	3.80000 -0.10	3.90	3.70	3.85	490,495
08 Nov 17	3.90000 +0.10	4.00	3.75	3.80	762,051
07 Nov 17	3.80000 -0.05	3.90	3.65	3.90	608,965
06 Nov 17	3.85000 +0.05	3.90	3.75	3.85	657,363
03 Nov 17	3.80000 +0.05	3.85	3.65	3.70	759,703
02 Nov 17	3.75000 +0.05	3.75	3.60	3.70	68,336
01 Nov 17	3.70000 +0.00	3.85	3.50	3.75	884,100
31 Oct 17	3.70000 +0.75	3.75	3.15	3.20	3,564,254
30 Oct 17	2.95000 +0.10	2.95	2.80	2.85	738,022
27 Oct 17	2.85000 -0.05	2.95	2.80	2.90	491,094
26 Oct 17	2.90000 -0.10	3.00	2.85	3.00	433,661
25 Oct 17	3.00000 +0.00	3.03	2.88	3.00	431,551
24 Oct 17	3.00000 -0.15	3.15	3.00	3.15	309,676
23 Oct 17	3.15000 +0.22	3.15	2.90	3.00	641,685
20 Oct 17	2.93000 -0.02	3.00	2.90	3.00	311,957
19 Oct 17	2.95000 -0.13	3.10	2.90	3.10	390,622
18 Oct 17	3.08000 -0.07	3.15	3.05	3.10	354,513
17 Oct 17	3.15000 -0.05	3.20	3.10	3.20	231,562
16 Oct 17	3.20000 +0.05	3.25	3.15	3.20	236,566
13 Oct 17	3.15000 +0.00	3.25	3.10	3.15	365,942
12 Oct 17	3.15000 -0.10	3.30	3.10	3.25	325,714
11 Oct 17	3.25000 +0.10	3.40	3.10	3.10	717,172
10 Oct 17	3.15000 +0.05	3.20	3.00	3.05	594,400
09 Oct 17	3.10000 +0.05	3.13	3.05	3.10	181,696
06 Oct 17	3.05000 -0.10	3.15	3.00	3.10	236,100
05 Oct 17	3.15000 +0.05	3.15	2.95	3.05	329,500
04 Oct 17	3.10000 -0.15	3.25	3.03	3.25	491,233
03 Oct 17	3.25000 +0.10	3.30	3.05	3.15	456,365
02 Oct 17	3.15000 +0.10	3.15	2.90	3.05	432,366
29 Sep 17	3.05000 +0.05	3.05	3.00	3.00	285,775
28 Sep 17	3.00000 -0.05	3.10	3.00	3.05	340,675
27 Sep 17	3.05000 +0.05	3.10	2.93	3.00	411,304
26 Sep 17	3.00000 +0.05	3.05	2.90	2.95	452,400
25 Sep 17	2.95000 -0.05	3.05	2.90	3.05	738,192
22 Sep 17	3.00000 +0.10	3.00	2.85	2.90	378,567
21 Sep 17	2.90000 -0.15	3.05	2.90	3.00	666,245
20 Sep 17	3.05000 +0.10	3.15	2.95	3.00	531,377
19 Sep 17	2.95000 +0.15	3.00	2.80	2.80	1,055,253
18 Sep 17	2.80000 -0.05	2.90	2.80	2.85	840,776
15 Sep 17	2.85000 -0.05	2.95	2.80	2.90	1,766,131
14 Sep 17	2.90000 -0.05	2.95	2.85	2.95	799,402
13 Sep 17	2.95000 +0.05	3.05	2.85	2.95	1,134,760
12 Sep 17	2.90000 -0.05	3.00	2.90	3.00	231,962
11 Sep 17	2.95000 +0.05	3.00	2.80	2.90	641,886
08 Sep 17	2.90000 -0.15	3.15	2.85	3.10	847,370
07 Sep 17	3.05000 -0.05	3.10	3.05	3.10	264,149
06 Sep 17	3.10000 -0.10	3.30	3.10	3.25	694,782
05 Sep 17	3.20000 -0.20	3.45	3.20	3.40	667,826
01 Sep 17	3.40000 +0.15	3.45	3.20	3.25	644,732
31 Aug 17	3.25000 -0.05	3.35	3.25	3.30	419,004
30 Aug 17	3.30000 +0.00	3.30	3.25	3.25	203,570
29 Aug 17	3.30000 +0.05	3.30	3.20	3.25	302,881
28 Aug 17	3.25000 -0.03	3.30	3.20	3.25	238,597
25 Aug 17	3.28000 -0.02	3.30	3.20	3.30	565,200
24 Aug 17	3.30000 +0.02	3.35	3.18	3.25	895,700
23 Aug 17	3.28000 +0.00	3.35	3.20	3.20	1,096,485
22 Aug 17	3.28000 -0.02	3.35	3.20	3.35	979,762
21 Aug 17	3.30000 -0.05	3.40	3.25	3.40	352,720
18 Aug 17	3.35000 -0.05	3.45	3.25	3.35	561,933
17 Aug 17	3.40000 -0.10	3.55	3.30	3.50	460,245
16 Aug 17	3.50000 -0.05	3.60	3.45	3.55	1,156,105
15 Aug 17	3.55000 +0.05	3.65	3.45	3.50	479,486
14 Aug 17	3.50000 -0.15	3.65	3.50	3.65	463,148
11 Aug 17	3.65000 +0.05	3.65	3.55	3.60	789,005
10 Aug 17	3.60000 -0.05	3.70	3.55	3.60	813,661
09 Aug 17	3.65000 -0.20	3.88	3.50	3.80	1,748,072
08 Aug 17	3.85000 -0.08	3.95	3.80	3.90	389,161
07 Aug 17	3.93000 -0.07	4.00	3.85	4.00	420,273
04 Aug 17	4.00000 +0.05	4.05	3.90	3.90	407,733
03 Aug 17	3.95000 +0.05	4.03	3.85	3.95	437,368
02 Aug 17	3.90000 -0.20	4.25	3.85	4.05	1,436,243
01 Aug 17	4.10000 +0.00	4.20	3.75	3.95	2,274,895
31 Jul 17	4.10000 +0.10	4.20	3.95	4.00	602,018
28 Jul 17	4.00000 -0.05	4.05	3.98	4.00	383,116
27 Jul 17	4.05000 +0.00	4.15	4.00	4.05	617,549
26 Jul 17	4.05000 -0.10	4.20	4.05	4.20	631,834
25 Jul 17	4.15000 +0.00	4.25	4.05	4.15	1,371,892
24 Jul 17	4.15000 -0.10	4.25	4.10	4.25	576,186
21 Jul 17	4.25000 +0.00	4.25	4.10	4.25	1,045,738
20 Jul 17	4.25000 +0.00	4.33	4.05	4.25	924,643
19 Jul 17	4.25000 -0.10	4.50	4.25	4.30	897,626
18 Jul 17	4.35000 -0.30	4.65	4.25	4.65	1,506,808
17 Jul 17	4.65000 -0.03	4.74	4.55	4.65	882,702
14 Jul 17	4.68000 -0.47	5.00	4.40	4.80	994,925
13 Jul 17	5.15000 -0.05	5.18	5.10	5.15	192,085
12 Jul 17	5.20000 +0.05	5.25	5.15	5.15	217,541
11 Jul 17	5.15000 +0.00	5.20	5.05	5.15	562,877
10 Jul 17	5.15000 -0.20	5.35	5.15	5.25	375,348
07 Jul 17	5.35000 +0.15	5.35	5.15	5.25	503,660
06 Jul 17	5.20000 +0.00	5.25	5.07	5.10	872,349
05 Jul 17	5.20000 -0.05	5.25	5.05	5.15	559,597
03 Jul 17	5.25000 +0.00	5.30	5.15	5.20	180,263
30 Jun 17	5.25000 -0.05	5.40	5.15	5.40	260,969
29 Jun 17	5.30000 -0.10	5.40	5.20	5.35	343,087
28 Jun 17	5.40000 +0.15	5.45	5.25	5.30	350,935
27 Jun 17	5.25000 -0.15	5.50	5.23	5.40	313,226
26 Jun 17	5.40000 +0.00	5.50	5.30	5.40	306,558
23 Jun 17	5.40000 +0.00	5.50	5.30	5.45	409,159
22 Jun 17	5.40000 +0.10	5.48	5.25	5.30	247,584
21 Jun 17	5.30000 -0.05	5.40	5.23	5.35	456,230
20 Jun 17	5.35000 -0.10	5.50	5.35	5.40	338,416
19 Jun 17	5.45000 +0.10	5.45	5.30	5.45	332,957
16 Jun 17	5.35000 +0.20	5.45	5.05	5.10	1,244,825
15 Jun 17	5.15000 +0.00	5.25	5.10	5.10	597,925
14 Jun 17	5.15000 -0.20	5.40	5.15	5.40	363,700
13 Jun 17	5.35000 +0.05	5.40	5.25	5.25	262,344
12 Jun 17	5.30000 -0.05	5.40	5.15	5.20	490,614
09 Jun 17	5.35000 -0.25	5.60	5.25	5.60	448,866
08 Jun 17	5.60000 +0.20	5.60	5.30	5.45	456,774
07 Jun 17	5.40000 -0.05	5.50	5.30	5.50	360,485
06 Jun 17	5.45000 -0.05	5.55	5.35	5.55	1,006,765
05 Jun 17	5.50000 +0.10	5.55	5.30	5.35	542,708
02 Jun 17	5.40000 +0.15	5.50	5.30	5.30	618,614
01 Jun 17	5.25000 +0.20	5.30	5.10	5.10	457,887
31 May 17	5.05000 -0.05	5.20	4.95	5.20	515,378
30 May 17	5.10000 -0.15	5.25	5.05	5.25	420,964
26 May 17	5.25000 +0.00	5.35	5.18	5.20	347,933
25 May 17	5.25000 +0.00	5.35	5.15	5.25	5,255
24 May 17	5.25000 +0.05	5.35	5.20	5.20	4,711
23 May 17	5.20000 -0.05	5.28	5.15	5.25	253,175
22 May 17	5.25000 +0.10	5.25	5.10	5.15	418,775
19 May 17	5.15000 +0.20	5.25	4.95	4.95	761,865
18 May 17	4.95000 +0.05	5.00	4.88	4.90	508,837
17 May 17	4.90000 -0.20	5.10	4.85	5.00	624,745
16 May 17	5.10000 -0.10	5.25	5.05	5.20	542,573
15 May 17	5.20000 +0.05	5.25	5.10	5.15	224,408
12 May 17	5.15000 +0.00	5.20	5.05	5.10	311,032
11 May 17	5.15000 -0.05	5.25	5.05	5.15	357,225
10 May 17	5.20000 +0.05	5.35	5.10	5.15	377,181
09 May 17	5.15000 +0.10	5.15	5.00	5.05	489,492
08 May 17	5.05000 +0.00	5.20	5.05	5.05	423,248
05 May 17	5.05000 +0.00	5.15	5.00	5.05	1,016,345
04 May 17	5.05000 -0.13	5.15	4.97	5.15	1,088,053
03 May 17	5.18000 -0.15	5.30	5.10	5.30	878,877
02 May 17	5.33000 -0.47	5.35	4.85	4.85	2,066,103
01 May 17	5.80000 +0.00	5.90	5.70	5.75	580,230
28 Apr 17	5.80000 +0.10	5.85	5.60	5.60	605,954
27 Apr 17	5.70000 -0.30	6.03	5.70	5.90	377,480
26 Apr 17	6.00000 +0.25	6.00	5.75	5.75	798,592
25 Apr 17	5.75000 +0.05	5.85	5.70	5.75	396,227
24 Apr 17	5.70000 +0.05	5.75	5.60	5.75	544,426
21 Apr 17	5.65000 -0.05	5.70	5.60	5.60	468,792
20 Apr 17	5.70000 +0.05	5.75	5.55	5.65	644,192
19 Apr 17	5.65000 +0.05	5.75	5.55	5.60	417,661
18 Apr 17	5.60000 -0.05	5.75	5.50	5.60	855,008
17 Apr 17	5.65000 +0.15	5.70	5.45	5.55	740,415
13 Apr 17	5.50000 -0.10	5.60	5.35	5.55	980,841
12 Apr 17	5.60000 +0.05	5.70	5.45	5.60	555,737
11 Apr 17	5.55000 +0.05	5.80	5.50	5.55	543,653
10 Apr 17	5.50000 +0.00	5.60	5.40	5.50	667,613
07 Apr 17	5.50000 -0.05	5.70	5.40	5.50	703,386
06 Apr 17	5.55000 +0.15	5.65	5.35	5.45	453,301
05 Apr 17	5.40000 -0.45	5.95	5.35	5.85	819,813
04 Apr 17	5.85000 +0.10	5.90	5.65	5.70	785,330
03 Apr 17	5.75000 -0.20	6.00	5.70	5.95	1,160,705
31 Mar 17	5.95000 +0.05	6.05	5.80	5.90	593,936
30 Mar 17	5.90000 +0.05	6.00	5.80	5.85	534,124
29 Mar 17	5.85000 +0.10	5.95	5.65	5.70	476,736
28 Mar 17	5.75000 -0.05	5.80	5.65	5.75	688,608
27 Mar 17	5.80000 -0.10	5.90	5.70	5.80	751,462
24 Mar 17	5.90000 +0.10	6.03	5.80	5.80	1,008,920
23 Mar 17	5.80000 +0.10	5.90	5.65	5.65	438,923
22 Mar 17	5.70000 +0.00	5.75	5.55	5.65	493,195
21 Mar 17	5.70000 -0.10	5.90	5.63	5.90	572,591
20 Mar 17	5.80000 -0.05	5.90	5.75	5.85	355,840
17 Mar 17	5.85000 +0.05	5.85	5.60	5.75	993,836
16 Mar 17	5.80000 +0.15	5.90	5.65	5.70	548,334
15 Mar 17	5.65000 +0.00	5.75	5.50	5.60	929,566
14 Mar 17	5.65000 -0.20	5.70	5.35	5.65	1,151,391
13 Mar 17	5.85000 +0.00	5.90	5.75	5.80	384,438
10 Mar 17	5.85000 -0.05	5.95	5.80	5.90	372,567
09 Mar 17	5.90000 -0.05	6.00	5.80	6.00	604,112
08 Mar 17	5.95000 -0.05	6.18	5.85	6.05	964,892
07 Mar 17	6.00000 -0.10	6.09	5.88	6.05	1,421,743
06 Mar 17	6.10000 +0.25	6.10	5.70	5.70	859,869
03 Mar 17	5.85000 -0.05	5.90	5.60	5.80	726,859
02 Mar 17	5.90000 +0.00	5.98	5.45	5.80	1,341,930
01 Mar 17	5.90000 +0.50	6.10	5.45	5.55	1,583,250
28 Feb 17	5.40000 -0.10	5.53	5.10	5.50	1,021,432
27 Feb 17	5.50000 +0.05	5.55	5.40	5.40	634,672
24 Feb 17	5.45000 +0.00	5.60	5.30	5.40	215,106
23 Feb 17	5.45000 -0.20	5.65	5.40	5.65	330,137
22 Feb 17	5.65000 +0.05	5.65	5.40	5.55	309,187
21 Feb 17	5.60000 -0.10	5.75	5.50	5.65	253,447
17 Feb 17	5.70000 -0.05	5.75	5.55	5.75	638,771
16 Feb 17	5.75000 +0.05	5.75	5.50	5.65	290,343
15 Feb 17	5.70000 -0.05	5.88	5.50	5.70	540,032
14 Feb 17	5.75000 +0.25	5.75	5.33	5.55	607,165
13 Feb 17	5.50000 +0.10	5.55	5.40	5.45	1,574,644
10 Feb 17	5.40000 +0.15	5.40	5.15	5.20	664,084
09 Feb 17	5.25000 +0.15	5.25	5.05	5.10	375,002
08 Feb 17	5.10000 +0.00	5.10	5.03	5.05	316,557
07 Feb 17	5.10000 -0.05	5.25	5.00	5.15	376,598
06 Feb 17	5.15000 -0.05	5.20	5.05	5.15	347,938
03 Feb 17	5.20000 +0.30	5.30	4.90	5.00	586,951
02 Feb 17	4.90000 -0.15	5.20	4.88	5.10	765,651
01 Feb 17	5.05000 -0.25	5.35	5.00	5.20	7,028
31 Jan 17	5.30000 +0.25	5.30	5.00	5.05	151,732
30 Jan 17	5.05000 -0.10	5.20	4.95	5.15	432,940
27 Jan 17	5.15000 -0.10	5.25	5.05	5.20	219,192
26 Jan 17	5.25000 -0.05	5.40	5.20	5.30	378,185
25 Jan 17	5.30000 -0.10	5.60	5.25	5.40	652,692
24 Jan 17	5.40000 +0.25	5.40	5.10	5.15	544,138
23 Jan 17	5.15000 +0.00	5.25	5.00	5.20	382,668
20 Jan 17	5.15000 +0.05	5.25	5.10	5.10	96,330
19 Jan 17	5.10000 +0.00	5.40	5.03	5.05	135,243
18 Jan 17	5.10000 +0.00	5.20	5.00	5.10	499,850
17 Jan 17	5.10000 -0.20	5.30	5.03	5.25	406,032
13 Jan 17	5.30000 +0.20	5.35	5.15	5.15	1,533,140
12 Jan 17	5.10000 +0.00	5.25	5.05	5.05	319,295
11 Jan 17	5.10000 +0.05	5.10	4.97	5.05	1,390,822
10 Jan 17	5.05000 +0.15	5.10	4.80	4.90	266,127
09 Jan 17	4.90000 -0.05	5.00	4.80	4.95	339,634
06 Jan 17	4.95000 -0.10	5.15	4.85	5.10	733,597
05 Jan 17	5.05000 -0.10	5.20	5.00	5.10	674,908
04 Jan 17	5.15000 -0.10	5.25	5.00	5.25	794,266
03 Jan 17	5.25000 +0.25	5.30	5.05	5.05	468,913
30 Dec 16	5.00000 -0.10	5.15	4.85	5.05	493,219
29 Dec 16	5.10000 -0.10	5.32	5.00	5.25	322,919
28 Dec 16	5.20000 -0.05	5.30	5.10	5.25	346,743
27 Dec 16	5.25000 +0.05	5.35	5.15	5.15	207,663
23 Dec 16	5.20000 +0.05	5.32	5.10	5.15	168,429
22 Dec 16	5.15000 -0.20	5.40	5.10	5.35	287,523
21 Dec 16	5.35000 -0.05	5.40	5.15	5.35	326,158
20 Dec 16	5.40000 +0.10	5.45	5.25	5.35	472,203
19 Dec 16	5.30000 -0.05	5.55	5.25	5.35	503,380
16 Dec 16	5.35000 +0.30	5.40	4.97	5.10	1,071,697
15 Dec 16	5.05000 +0.20	5.18	4.75	4.80	626,753
14 Dec 16	4.85000 -0.35	5.30	4.80	5.10	458,201
13 Dec 16	5.20000 +0.25	5.34	4.95	5.00	453,464
12 Dec 16	4.95000 -0.20	5.20	4.95	5.10	610,219
09 Dec 16	5.15000 +0.05	5.25	5.05	5.15	435,812
08 Dec 16	5.10000 -0.10	5.30	5.10	5.25	481,674
07 Dec 16	5.20000 -0.05	5.32	5.00	5.25	560,393
06 Dec 16	5.25000 +0.50	5.35	4.95	4.95	925,845
05 Dec 16	4.75000 -0.10	4.97	4.70	4.85	390,411
02 Dec 16	4.85000 -0.10	4.95	4.70	4.95	307,213
01 Dec 16	4.95000 +0.30	5.00	4.60	4.65	887,767
30 Nov 16	4.65000 -0.05	4.88	4.50	4.75	474,623
29 Nov 16	4.70000 +0.05	4.85	4.60	4.65	354,385
28 Nov 16	4.65000 -0.05	4.80	4.50	4.75	354,593
25 Nov 16	4.70000 -0.05	4.75	4.65	4.70	205,389
23 Nov 16	4.75000 +0.05	4.80	4.55	4.70	344,276
22 Nov 16	4.70000 +0.05	4.75	4.50	4.70	321,749
21 Nov 16	4.65000 +0.10	4.65	4.32	4.55	105,177
18 Nov 16	4.55000 -0.15	4.72	4.50	4.70	149,016
17 Nov 16	4.70000 -0.20	4.95	4.65	4.90	382,018
16 Nov 16	4.90000 +0.30	4.95	4.40	4.60	820,680
15 Nov 16	4.60000 -0.45	5.05	4.60	5.05	510,034
14 Nov 16	5.05000 +0.15	5.10	4.85	5.05	595,752
11 Nov 16	4.90000 +0.40	5.00	4.05	4.25	1,045,846
10 Nov 16	4.50000 -0.85	4.85	3.80	4.60	3,780,910
09 Nov 16	5.35000 +0.40	5.35	4.76	4.80	598,542
08 Nov 16	4.95000 +0.05	5.07	4.75	4.95	288,708
07 Nov 16	4.90000 +0.15	5.03	4.75	4.85	534,486
04 Nov 16	4.75000 -0.15	5.00	4.65	4.90	484,743
03 Nov 16	4.90000 +0.15	5.05	4.75	4.80	313,390
02 Nov 16	4.75000 -0.25	5.15	4.75	5.05	460,018
01 Nov 16	5.00000 -0.10	5.15	4.95	5.05	332,295
31 Oct 16	5.10000 +0.10	5.15	4.90	4.95	474,275
28 Oct 16	5.00000 +0.15	5.30	4.60	4.65	513,010
27 Oct 16	4.85000 -0.30	5.19	4.85	5.10	362,616
26 Oct 16	5.15000 -0.15	5.35	5.15	5.20	311,836
25 Oct 16	5.30000 -0.10	5.50	5.15	5.35	315,029
24 Oct 16	5.40000 -0.05	5.55	5.30	5.55	245,571
21 Oct 16	5.45000 +0.00	5.45	5.35	5.40	356,186
20 Oct 16	5.45000 +0.05	5.60	5.30	5.45	211,793
19 Oct 16	5.40000 -0.15	5.55	5.30	5.50	337,498
18 Oct 16	5.55000 +0.10	5.70	5.35	5.55	920,581
17 Oct 16	5.45000 +0.13	5.55	5.25	5.25	364,062
14 Oct 16	5.32000 -0.15	5.57	5.28	5.50	605,449
13 Oct 16	5.47000 -0.09	5.61	5.41	5.50	466,190
12 Oct 16	5.56000 -0.11	5.73	5.52	5.69	385,213
11 Oct 16	5.67000 -0.23	5.92	5.61	5.88	383,513
10 Oct 16	5.90000 -0.01	6.08	5.73	5.80	352,156
07 Oct 16	5.91000 -0.02	6.03	5.80	6.00	420,111
06 Oct 16	5.93000 +0.00	6.04	5.85	5.88	337,094
05 Oct 16	5.93000 +0.09	6.13	5.85	5.89	624,846
04 Oct 16	5.84000 +0.08	6.10	5.78	5.80	955,720
03 Oct 16	5.76000 -0.17	5.98	5.75	5.93	1,231,698
30 Sep 16	5.93000 +0.05	5.97	5.80	5.89	904,157
29 Sep 16	5.88000 +0.05	5.89	5.54	5.66	1,704,492
28 Sep 16	5.83000 +1.17	5.99	5.12	5.21	4,808,303
27 Sep 16	4.66000 +0.06	4.68	4.50	4.59	270,741
26 Sep 16	4.60000 -0.10	4.72	4.60	4.69	440,126
23 Sep 16	4.70000 -0.08	4.80	4.60	4.80	2,268,099
22 Sep 16	4.78000 +0.02	4.94	4.75	4.79	508,038
21 Sep 16	4.76000 +0.11	4.81	4.61	4.69	1,026,611
20 Sep 16	4.65000 +0.01	4.71	4.60	4.64	292,553
19 Sep 16	4.64000 -0.02	4.79	4.62	4.67	874,058
16 Sep 16	4.66000 -0.09	4.79	4.59	4.76	989,038
15 Sep 16	4.75000 +0.09	4.81	4.70	4.70	264,400
14 Sep 16	4.66000 -0.15	4.84	4.65	4.83	432,006
13 Sep 16	4.81000 -0.20	5.03	4.76	4.91	470,846
12 Sep 16	5.01000 +0.19	5.01	4.77	4.80	604,474
09 Sep 16	4.82000 -0.22	4.99	4.80	4.94	462,685
08 Sep 16	5.04000 -0.10	5.24	5.03	5.24	543,836
07 Sep 16	5.14000 +0.06	5.24	5.04	5.04	553,304
06 Sep 16	5.08000 -0.02	5.15	4.88	5.10	1,185,989
02 Sep 16	5.10000 +0.65	5.15	4.43	4.50	2,236,001
01 Sep 16	4.45000 +0.11	4.48	4.30	4.35	312,139
31 Aug 16	4.34000 -0.02	4.45	4.29	4.35	406,062
30 Aug 16	4.36000 +0.01	4.47	4.35	4.38	166,168
29 Aug 16	4.35000 -0.10	4.47	4.32	4.47	155,359
26 Aug 16	4.45000 +0.01	4.46	4.33	4.44	496,448
25 Aug 16	4.44000 +0.25	4.46	4.13	4.18	764,408
24 Aug 16	4.19000 -0.04	4.26	4.14	4.23	189,541
23 Aug 16	4.23000 +0.07	4.29	4.13	4.21	194,382
22 Aug 16	4.16000 +0.04	4.23	4.07	4.15	211,698
19 Aug 16	4.12000 -0.06	4.21	4.10	4.17	181,100
18 Aug 16	4.18000 +0.04	4.19	4.10	4.15	218,451
17 Aug 16	4.14000 +0.03	4.23	4.07	4.10	270,955
16 Aug 16	4.11000 -0.10	4.23	4.05	4.21	385,236
15 Aug 16	4.21000 +0.04	4.28	4.11	4.11	553,075
12 Aug 16	4.17000 +0.11	4.18	3.96	4.06	594,109
11 Aug 16	4.06000 +0.11	4.15	3.90	3.96	967,675
10 Aug 16	3.95000 +0.58	4.19	3.55	3.55	2,545,112
09 Aug 16	3.37000 +0.11	3.38	3.25	3.27	288,847
08 Aug 16	3.26000 +0.01	3.30	3.24	3.24	151,016
05 Aug 16	3.25000 +0.08	3.25	3.16	3.18	238,119
04 Aug 16	3.17000 +0.05	3.18	3.08	3.13	193,805
03 Aug 16	3.12000 +0.09	3.13	3.01	3.04	160,689
02 Aug 16	3.03000 -0.18	3.23	3.02	3.20	287,353
01 Aug 16	3.21000 -0.08	3.32	3.19	3.29	350,914
29 Jul 16	3.29000 +0.00	3.31	3.28	3.29	504,965
28 Jul 16	3.29000 -0.03	3.33	3.28	3.31	236,093
27 Jul 16	3.32000 +0.09	3.34	3.23	3.24	932,993
26 Jul 16	3.23000 +0.06	3.24	3.15	3.16	219,155
25 Jul 16	3.17000 +0.01	3.20	3.13	3.15	226,596
22 Jul 16	3.16000 +0.04	3.19	3.04	3.12	245,833
21 Jul 16	3.12000 +0.05	3.18	3.01	3.05	2,000,972
20 Jul 16	3.07000 +0.09	3.09	2.94	2.99	289,649
19 Jul 16	2.98000 -0.10	3.09	2.98	3.06	177,175
18 Jul 16	3.08000 -0.02	3.15	3.04	3.09	240,481
15 Jul 16	3.10000 -0.01	3.19	3.08	3.13	296,705
14 Jul 16	3.11000 -0.02	3.18	3.10	3.16	239,028
13 Jul 16	3.13000 -0.02	3.21	3.09	3.15	789,188
12 Jul 16	3.15000 +0.15	3.17	3.01	3.01	407,622
11 Jul 16	3.00000 +0.07	3.04	2.95	2.95	365,961
08 Jul 16	2.93000 +0.15	2.95	2.83	2.83	413,272
07 Jul 16	2.78000 +0.02	2.86	2.73	2.78	287,370
06 Jul 16	2.76000 -0.04	2.97	2.74	2.77	320,556
05 Jul 16	2.80000 -0.21	2.95	2.72	2.94	507,861
01 Jul 16	3.01000 +0.16	3.03	2.85	2.86	358,668
30 Jun 16	2.85000 +0.05	2.91	2.76	2.81	595,020
29 Jun 16	2.80000 +0.01	2.90	2.77	2.84	402,379
28 Jun 16	2.79000 +0.14	2.84	2.69	2.69	508,344
27 Jun 16	2.65000 -0.18	2.79	2.62	2.79	683,134
24 Jun 16	2.83000 -0.26	2.95	2.80	2.93	1,279,709
23 Jun 16	3.09000 +0.14	3.09	2.96	2.99	339,521
22 Jun 16	2.95000 -0.01	3.03	2.92	2.95	454,779
21 Jun 16	2.96000 -0.02	3.01	2.93	2.99	383,961
20 Jun 16	2.98000 +0.04	3.11	2.95	2.95	744,522
17 Jun 16	2.94000 +0.11	2.95	2.83	2.84	1,624,900
16 Jun 16	2.83000 +0.09	2.84	2.73	2.76	412,180
15 Jun 16	2.74000 +0.04	2.78	2.68	2.69	766,086
14 Jun 16	2.70000 -0.03	2.75	2.61	2.72	467,738
13 Jun 16	2.73000 -0.09	2.85	2.71	2.80	328,728
10 Jun 16	2.82000 -0.06	2.88	2.79	2.86	450,932
09 Jun 16	2.88000 -0.12	2.99	2.88	2.98	329,381
08 Jun 16	3.00000 +0.00	3.11	2.98	3.00	289,520
07 Jun 16	3.00000 -0.07	3.07	2.96	3.06	588,847
06 Jun 16	3.07000 +0.18	3.11	2.90	2.90	667,982
03 Jun 16	2.89000 +0.05	2.90	2.82	2.83	340,525
02 Jun 16	2.84000 +0.00	2.88	2.81	2.83	547,230
01 Jun 16	2.84000 -0.02	2.86	2.76	2.84	512,272
31 May 16	2.86000 -0.02	2.92	2.82	2.89	340,790
27 May 16	2.88000 +0.01	2.91	2.74	2.86	214,458
26 May 16	2.87000 -0.02	2.92	2.84	2.92	400,928
25 May 16	2.89000 +0.19	2.92	2.71	2.71	528,446
24 May 16	2.70000 +0.13	2.71	2.56	2.61	1,672,705
23 May 16	2.57000 -0.05	2.69	2.57	2.61	250,590
20 May 16	2.62000 +0.06	2.64	2.53	2.58	359,363
19 May 16	2.56000 -0.12	2.71	2.51	2.68	491,160
18 May 16	2.68000 +0.01	2.73	2.61	2.67	642,710
17 May 16	2.67000 -0.18	2.87	2.67	2.84	778,456
16 May 16	2.85000 -0.09	2.96	2.82	2.93	474,720
13 May 16	2.94000 -0.13	3.13	2.93	3.07	843,731
12 May 16	3.07000 -0.04	3.13	3.06	3.11	455,848
11 May 16	3.11000 -0.22	3.28	2.90	3.20	3,181,177
10 May 16	3.33000 +0.01	3.40	3.27	3.33	381,055
09 May 16	3.32000 +0.02	3.34	3.30	3.30	94,811
06 May 16	3.30000 -0.03	3.34	3.24	3.33	110,674
05 May 16	3.33000 -0.08	3.59	3.30	3.45	489,934
04 May 16	3.41000 -0.06	3.57	3.40	3.44	446,924
03 May 16	3.47000 -0.01	3.50	3.44	3.45	90,892
02 May 16	3.48000 +0.02	3.50	3.44	3.45	98,565
29 Apr 16	3.46000 -0.04	3.51	3.43	3.50	481,855
28 Apr 16	3.50000 -0.04	3.55	3.46	3.50	563,441
27 Apr 16	3.54000 -0.03	3.59	3.47	3.56	334,766
26 Apr 16	3.57000 +0.14	3.57	3.42	3.43	304,230
25 Apr 16	3.43000 -0.18	3.64	3.40	3.60	391,245
22 Apr 16	3.61000 +0.15	3.61	3.44	3.45	731,203
21 Apr 16	3.46000 +0.12	3.48	3.28	3.34	3,972,360
20 Apr 16	3.34000 -0.02	3.39	3.31	3.31	319,775
19 Apr 16	3.36000 +0.02	3.40	3.34	3.34	208,043
18 Apr 16	3.34000 +0.03	3.36	3.25	3.29	382,656
15 Apr 16	3.31000 +0.01	3.33	3.24	3.27	318,779
14 Apr 16	3.30000 +0.01	3.32	3.23	3.29	554,074
13 Apr 16	3.29000 +0.06	3.32	3.23	3.23	424,368
12 Apr 16	3.23000 +0.03	3.25	3.14	3.20	658,351
11 Apr 16	3.20000 +0.11	3.21	3.11	3.11	341,270
08 Apr 16	3.09000 +0.03	3.13	3.03	3.10	553,077
07 Apr 16	3.06000 -0.11	3.16	3.02	3.14	692,698
06 Apr 16	3.17000 -0.06	3.26	3.16	3.25	337,149
05 Apr 16	3.23000 -0.05	3.30	3.23	3.24	315,177
04 Apr 16	3.28000 -0.01	3.34	3.27	3.31	287,529
01 Apr 16	3.29000 +0.02	3.32	3.21	3.23	334,790
31 Mar 16	3.27000 -0.04	3.32	3.24	3.29	1,169,604
30 Mar 16	3.31000 +0.01	3.36	3.23	3.29	498,384
29 Mar 16	3.30000 +0.11	3.33	3.10	3.15	479,972
28 Mar 16	3.19000 -0.04	3.26	3.18	3.23	386,443
24 Mar 16	3.23000 +0.04	3.25	3.15	3.17	1,008,030
23 Mar 16	3.19000 -0.04	3.29	3.19	3.21	942,699
22 Mar 16	3.23000 -0.03	3.26	3.19	3.25	289,478
21 Mar 16	3.26000 +0.04	3.30	3.20	3.24	556,877
18 Mar 16	3.22000 +0.07	3.25	3.14	3.18	1,545,835
17 Mar 16	3.15000 +0.12	3.18	3.00	3.04	525,846
16 Mar 16	3.03000 +0.07	3.03	2.91	2.97	309,771
15 Mar 16	2.96000 -0.18	3.14	2.85	3.12	720,692
14 Mar 16	3.14000 -0.14	3.29	3.12	3.29	394,932
11 Mar 16	3.28000 +0.13	3.28	3.17	3.20	323,935
10 Mar 16	3.15000 -0.13	3.40	3.13	3.31	330,205
09 Mar 16	3.28000 +0.10	3.30	3.14	3.14	916,706
08 Mar 16	3.18000 -0.09	3.31	3.15	3.25	504,551
07 Mar 16	3.27000 +0.02	3.45	3.23	3.25	959,803
04 Mar 16	3.25000 -0.14	3.45	3.24	3.41	546,536
03 Mar 16	3.39000 -0.05	3.53	3.31	3.42	596,037
02 Mar 16	3.44000 +0.07	3.53	3.32	3.35	744,657
01 Mar 16	3.37000 +0.02	3.47	3.35	3.35	696,954
29 Feb 16	3.35000 +0.31	3.35	3.02	3.02	1,482,172
26 Feb 16	3.04000 -0.14	3.21	3.04	3.20	1,397,500
25 Feb 16	3.18000 +0.09	3.18	3.06	3.11	421,660
24 Feb 16	3.09000 +0.10	3.12	2.93	2.98	729,926
23 Feb 16	2.99000 -0.20	3.19	2.92	3.16	853,365
22 Feb 16	3.19000 -0.24	3.50	3.17	3.45	805,789
19 Feb 16	3.43000 +0.07	3.46	3.22	3.36	842,714
18 Feb 16	3.36000 +0.23	3.40	3.11	3.14	837,565
17 Feb 16	3.13000 -0.19	3.55	3.13	3.30	1,201,286
16 Feb 16	3.32000 +0.13	3.39	3.20	3.23	506,438
12 Feb 16	3.19000 +0.05	3.21	3.10	3.10	593,365
11 Feb 16	3.14000 +0.00	3.36	3.04	3.12	2,508,388
10 Feb 16	3.14500 +0.03	3.20	3.12	3.13	244,082
09 Feb 16	3.12000 -0.01	3.18	3.05	3.08	203,446
08 Feb 16	3.13000 +0.04	3.14	3.00	3.06	323,270
05 Feb 16	3.09000 -0.20	3.33	3.09	3.26	661,413
04 Feb 16	3.29000 +0.09	3.33	3.19	3.20	215,013
03 Feb 16	3.20000 +0.09	3.23	3.08	3.15	274,061
02 Feb 16	3.11000 -0.18	3.30	3.10	3.27	270,819
01 Feb 16	3.29000 -0.01	3.32	3.17	3.27	1,142,078
29 Jan 16	3.30000 +0.16	3.50	3.17	3.17	964,867
28 Jan 16	3.14000 -0.17	3.37	3.12	3.33	366,892
27 Jan 16	3.31000 -0.13	3.42	3.26	3.37	293,707
26 Jan 16	3.44000 +0.18	3.47	3.26	3.26	1,792,182
25 Jan 16	3.26000 -0.04	3.31	3.21	3.27	325,897
22 Jan 16	3.30000 +0.02	3.43	3.27	3.36	310,185
21 Jan 16	3.28000 +0.07	3.32	3.20	3.24	375,666
20 Jan 16	3.21000 -0.06	3.31	3.13	3.22	892,077
19 Jan 16	3.27000 -0.06	3.44	3.24	3.38	530,298
15 Jan 16	3.33000 -0.07	3.41	3.16	3.32	843,537
14 Jan 16	3.40000 +0.07	3.51	3.32	3.45	802,629
13 Jan 16	3.33000 -0.10	3.53	3.27	3.51	1,098,494
12 Jan 16	3.43000 -0.07	3.58	3.36	3.52	629,190
11 Jan 16	3.50000 +0.04	3.51	3.43	3.46	590,224
08 Jan 16	3.46000 -0.07	3.60	3.45	3.52	606,770
07 Jan 16	3.53000 -0.11	3.62	3.48	3.58	476,356
06 Jan 16	3.64000 -0.04	3.76	3.59	3.64	973,033
05 Jan 16	3.68000 -0.27	3.95	3.65	3.93	1,890,904
04 Jan 16	3.95000 -0.12	4.04	3.91	4.03	455,332
31 Dec 15	4.07000 -0.09	4.20	4.07	4.15	426,531
30 Dec 15	4.16000 -0.04	4.22	4.15	4.20	305,333
29 Dec 15	4.20000 +0.02	4.25	4.18	4.23	382,715
28 Dec 15	4.18000 -0.13	4.30	4.11	4.27	428,309
24 Dec 15	4.31000 +0.10	4.33	4.24	4.24	173,754
23 Dec 15	4.21000 +0.01	4.26	4.15	4.22	449,428
22 Dec 15	4.20000 -0.04	4.27	4.20	4.27	313,437
21 Dec 15	4.24000 +0.03	4.24	4.09	4.19	584,501
18 Dec 15	4.21000 +0.00	4.25	4.12	4.20	1,354,622
17 Dec 15	4.21000 -0.09	4.35	4.18	4.31	340,488
16 Dec 15	4.30000 -0.04	4.46	4.28	4.43	586,847
15 Dec 15	4.34000 +0.14	4.37	4.19	4.25	705,598
14 Dec 15	4.20000 -0.06	4.34	4.16	4.25	553,457
11 Dec 15	4.26000 -0.04	4.37	4.21	4.29	644,056
10 Dec 15	4.30000 -0.04	4.40	4.30	4.35	634,278
09 Dec 15	4.34000 -0.15	4.49	4.25	4.49	11,946,888
08 Dec 15	4.49000 -0.76	4.76	4.37	4.76	1,718,574
07 Dec 15	5.25000 -0.09	5.36	5.21	5.33	233,368
04 Dec 15	5.34000 -0.08	5.51	5.34	5.39	360,922
03 Dec 15	5.42000 -0.04	5.53	5.35	5.48	425,971
02 Dec 15	5.46000 -0.16	5.71	5.45	5.63	288,077
01 Dec 15	5.62000 +0.09	5.66	5.53	5.57	254,008
30 Nov 15	5.53000 -0.06	5.69	5.49	5.63	375,414
27 Nov 15	5.59000 +0.04	5.62	5.51	5.53	74,943
25 Nov 15	5.55000 +0.10	5.58	5.43	5.46	154,578
24 Nov 15	5.45000 -0.04	5.53	5.43	5.44	246,623
23 Nov 15	5.49000 +0.09	5.51	5.32	5.37	171,791
20 Nov 15	5.40000 +0.08	5.44	5.29	5.35	318,538
19 Nov 15	5.32000 +0.01	5.34	5.24	5.27	264,991
18 Nov 15	5.31000 +0.08	5.33	5.19	5.26	419,932
17 Nov 15	5.23000 +0.04	5.32	5.13	5.20	631,070
16 Nov 15	5.19000 +0.03	5.24	5.06	5.14	854,517
13 Nov 15	5.16000 -0.25	5.78	5.11	5.36	618,267
12 Nov 15	5.41000 -0.10	5.53	5.41	5.50	230,742
11 Nov 15	5.51000 -0.14	5.66	5.51	5.66	227,726
10 Nov 15	5.65000 -0.13	5.82	5.63	5.79	282,769
09 Nov 15	5.78000 -0.12	5.90	5.71	5.90	237,062
06 Nov 15	5.90000 +0.05	5.92	5.77	5.81	225,949
05 Nov 15	5.85000 -0.02	5.89	5.78	5.86	176,507
04 Nov 15	5.87000 -0.09	5.96	5.82	5.93	244,020
03 Nov 15	5.96000 +0.16	6.00	5.80	5.81	303,490
02 Nov 15	5.80000 +0.04	5.82	5.70	5.75	328,823
30 Oct 15	5.76000 -0.07	5.90	5.75	5.86	835,850
29 Oct 15	5.83000 -0.02	5.95	5.79	5.81	354,047
28 Oct 15	5.85000 +0.15	6.00	5.52	5.68	814,103
27 Oct 15	5.70000 -0.19	5.88	5.61	5.81	690,843
26 Oct 15	5.89000 -0.13	6.06	5.86	6.04	247,538
23 Oct 15	6.02000 +0.04	6.07	5.96	6.00	347,102
22 Oct 15	5.98000 +0.09	6.06	5.87	5.90	375,994
21 Oct 15	5.89000 -0.21	6.10	5.87	6.10	320,438
20 Oct 15	6.10000 +0.10	6.13	5.96	5.97	339,052
19 Oct 15	6.00000 +0.00	6.04	5.92	5.95	150,682
16 Oct 15	6.00000 +0.00	6.04	5.73	6.02	366,979
15 Oct 15	6.00000 +0.11	6.02	5.88	5.93	397,719
14 Oct 15	5.89000 -0.03	6.00	5.86	5.93	353,657
13 Oct 15	5.92000 -0.05	6.04	5.87	5.93	349,995
12 Oct 15	5.97000 +0.03	6.01	5.85	5.91	377,356
09 Oct 15	5.94000 +0.18	5.97	5.72	5.82	409,881
08 Oct 15	5.76000 -0.55	5.88	5.46	5.82	1,174,621
07 Oct 15	6.31000 +0.18	6.31	6.13	6.13	268,994
06 Oct 15	6.13000 +0.02	6.21	6.00	6.08	304,013
05 Oct 15	6.11000 +0.27	6.12	5.85	5.85	323,599
02 Oct 15	5.84000 +0.09	5.85	5.67	5.71	383,762
01 Oct 15	5.75000 -0.05	5.92	5.66	5.80	310,408
30 Sep 15	5.80000 +0.03	5.87	5.77	5.83	256,002
29 Sep 15	5.77000 -0.07	5.90	5.75	5.84	281,089
28 Sep 15	5.84000 -0.05	5.96	5.84	5.87	234,635
25 Sep 15	5.89000 +0.01	5.97	5.83	5.93	376,999
24 Sep 15	5.88000 +0.04	5.91	5.76	5.82	318,078
23 Sep 15	5.84000 +0.12	5.89	5.71	5.76	302,886
22 Sep 15	5.72000 -0.13	5.84	5.68	5.82	315,605
21 Sep 15	5.85000 -0.02	6.00	5.83	5.90	245,517
18 Sep 15	5.87000 -0.23	6.11	5.85	6.03	789,436
17 Sep 15	6.10000 -0.04	6.19	6.06	6.17	284,242
16 Sep 15	6.14000 +0.02	6.25	5.93	6.04	216,354
15 Sep 15	6.12000 +0.10	6.14	6.04	6.05	224,692
14 Sep 15	6.02000 -0.09	6.13	5.99	6.12	304,414
11 Sep 15	6.11000 -0.04	6.26	6.05	6.12	390,958
10 Sep 15	6.15000 +0.55	6.26	5.78	5.93	880,008
09 Sep 15	5.60000 -0.08	5.79	5.60	5.71	337,894
08 Sep 15	5.68000 +0.08	5.76	5.64	5.66	275,361
04 Sep 15	5.60000 -0.09	5.74	5.57	5.65	258,348
03 Sep 15	5.69000 -0.01	5.77	5.65	5.66	384,564
02 Sep 15	5.70000 +0.06	5.71	5.60	5.69	260,706
01 Sep 15	5.64000 -0.13	5.78	5.64	5.68	351,067
31 Aug 15	5.77000 -0.02	5.82	5.64	5.74	411,031
28 Aug 15	5.79000 +0.12	5.84	5.63	5.63	324,068
27 Aug 15	5.67000 +0.06	5.79	5.54	5.62	444,344
26 Aug 15	5.61000 +0.12	5.61	5.47	5.57	391,828
25 Aug 15	5.49000 +0.02	5.59	5.45	5.52	675,089
24 Aug 15	5.47000 -0.11	5.66	5.40	5.50	572,997
21 Aug 15	5.58000 -0.08	5.70	5.51	5.53	360,138
20 Aug 15	5.66000 -0.15	5.81	5.64	5.76	332,380
19 Aug 15	5.81000 -0.05	5.91	5.81	5.85	350,866
18 Aug 15	5.86000 +0.05	5.95	5.79	5.80	408,994
17 Aug 15	5.81000 -0.03	5.87	5.76	5.80	410,942
14 Aug 15	5.84000 -0.01	5.91	5.78	5.80	463,928
13 Aug 15	5.85000 -0.05	5.96	5.84	5.87	252,205
12 Aug 15	5.90000 +0.05	5.93	5.78	5.85	350,306
11 Aug 15	5.85000 -0.08	5.97	5.85	5.90	244,205
10 Aug 15	5.93000 +0.06	5.97	5.89	5.89	314,802
07 Aug 15	5.87000 +0.00	5.91	5.81	5.81	264,782
06 Aug 15	5.87000 -0.01	5.92	5.79	5.91	509,130
05 Aug 15	5.88000 +0.05	5.99	5.85	5.86	208,422
04 Aug 15	5.83000 -0.11	5.98	5.79	5.97	398,311
03 Aug 15	5.94000 -0.07	6.00	5.93	5.99	417,210
31 Jul 15	6.01000 +0.01	6.09	5.90	6.03	514,912
30 Jul 15	6.00000 +0.10	6.14	5.76	5.76	803,277
29 Jul 15	5.90000 -0.12	6.01	5.82	6.00	895,220
28 Jul 15	6.02000 -0.45	6.49	5.76	6.48	1,737,455
27 Jul 15	6.47000 -0.11	6.59	6.47	6.57	308,587
24 Jul 15	6.58000 +0.10	6.67	6.46	6.51	341,662
23 Jul 15	6.48000 -0.14	6.74	6.44	6.65	592,504
22 Jul 15	6.62000 -0.09	6.71	6.61	6.71	169,004
21 Jul 15	6.71000 -0.01	6.82	6.68	6.75	269,120
20 Jul 15	6.72000 -0.06	6.80	6.67	6.80	298,531
17 Jul 15	6.78000 -0.09	6.93	6.77	6.90	309,154
16 Jul 15	6.87000 -0.08	7.08	6.87	7.02	91,166
15 Jul 15	6.95000 -0.04	7.08	6.90	6.96	77,046
14 Jul 15	6.99000 +0.09	7.03	6.90	6.92	359,431
13 Jul 15	6.90000 +0.08	6.91	6.81	6.81	209,669
10 Jul 15	6.82000 +0.17	6.85	6.69	6.72	456,855
09 Jul 15	6.65000 -0.03	6.79	6.58	6.75	472,256
08 Jul 15	6.68000 +0.03	6.71	6.61	6.61	346,844
07 Jul 15	6.65000 +0.04	6.70	6.53	6.60	441,448
06 Jul 15	6.61000 -0.10	6.72	6.56	6.65	361,557
02 Jul 15	6.71000 -0.13	6.82	6.68	6.78	416,703
01 Jul 15	6.84000 +0.01	6.95	6.76	6.91	315,353
30 Jun 15	6.83000 -0.08	6.98	6.78	6.92	358,685
29 Jun 15	6.91000 -0.23	7.13	6.89	7.12	378,317
26 Jun 15	7.14000 +0.01	7.19	6.95	7.17	1,187,433
25 Jun 15	7.13000 +0.04	7.17	7.04	7.15	383,975
24 Jun 15	7.09000 -0.20	7.26	7.07	7.24	466,293
23 Jun 15	7.29000 +0.06	7.36	7.20	7.26	205,083
22 Jun 15	7.23000 +0.06	7.27	7.15	7.22	353,842
19 Jun 15	7.17000 -0.10	7.28	7.13	7.25	523,626
18 Jun 15	7.27000 +0.03	7.33	7.22	7.27	386,233
17 Jun 15	7.24000 -0.01	7.31	7.21	7.30	159,892
16 Jun 15	7.25000 +0.08	7.32	7.06	7.13	294,744
15 Jun 15	7.17000 -0.01	7.22	7.05	7.15	239,032
12 Jun 15	7.18000 -0.04	7.23	7.11	7.21	186,520
11 Jun 15	7.22000 -0.02	7.25	6.81	6.87	204,839
10 Jun 15	7.24000 +0.11	7.33	7.14	7.19	499,574
09 Jun 15	7.13000 +0.05	7.14	6.99	7.09	319,393
08 Jun 15	7.08000 +0.03	7.10	7.02	7.06	314,485
05 Jun 15	7.05000 +0.19	7.06	6.81	6.87	252,076
04 Jun 15	6.86000 -0.26	7.07	6.86	6.99	470,659
03 Jun 15	7.12000 +0.24	7.18	6.88	6.91	397,131
02 Jun 15	6.88000 +0.10	6.97	6.75	6.76	209,146
01 Jun 15	6.78000 -0.03	6.93	6.76	6.86	388,292
29 May 15	6.81000 -0.02	6.89	6.78	6.81	309,823
28 May 15	6.83000 -0.03	6.90	6.81	6.83	201,397
27 May 15	6.86000 +0.08	6.87	6.75	6.76	207,729
26 May 15	6.78000 -0.04	6.89	6.72	6.74	351,015
22 May 15	6.82500 -0.08	6.93	6.80	6.87	207,402
21 May 15	6.90000 -0.03	6.98	6.87	6.94	179,519
20 May 15	6.93000 +0.03	6.97	6.87	6.95	266,197
19 May 15	6.90000 -0.03	6.98	6.88	6.95	273,301
18 May 15	6.93000 +0.00	7.00	6.87	6.90	372,920
15 May 15	6.92500 -0.03	6.97	6.85	6.93	341,416
14 May 15	6.96000 +0.06	7.01	6.88	6.91	507,825
13 May 15	6.90000 -0.23	7.20	6.89	7.17	660,269
12 May 15	7.13000 +0.22	7.15	6.75	6.89	527,518
11 May 15	6.91000 +0.07	6.96	6.85	6.85	328,268
08 May 15	6.84000 +0.11	6.86	6.74	6.80	379,080
07 May 15	6.73000 +0.00	6.81	6.70	6.70	276,049
06 May 15	6.73000 -0.05	6.89	6.66	6.80	505,745
05 May 15	6.78000 -0.16	6.97	6.76	6.89	468,778
04 May 15	6.94000 -0.01	7.03	6.91	6.95	261,661
01 May 15	6.95000 -0.06	7.15	6.92	7.05	752,194
30 Apr 15	7.01000 +0.05	7.05	6.91	6.93	651,386
29 Apr 15	6.96000 -0.49	7.49	6.55	6.55	835,896
28 Apr 15	7.45000 +0.14	7.47	7.30	7.32	415,872
27 Apr 15	7.31000 -0.14	7.57	7.27	7.45	527,033
24 Apr 15	7.45000 -0.03	7.51	7.38	7.51	149,524
23 Apr 15	7.48000 +0.04	7.51	7.29	7.40	239,534
22 Apr 15	7.44000 -0.02	7.46	7.33	7.43	137,726
21 Apr 15	7.46000 +0.08	7.49	7.34	7.43	171,286
20 Apr 15	7.38000 +0.11	7.43	7.28	7.28	248,557
17 Apr 15	7.27000 -0.15	7.43	7.25	7.36	365,046
16 Apr 15	7.42000 +0.07	7.47	7.35	7.35	224,439
15 Apr 15	7.35000 -0.04	7.44	7.28	7.44	316,305
14 Apr 15	7.39000 -0.11	7.53	7.36	7.53	287,676
13 Apr 15	7.50000 -0.07	7.64	7.49	7.54	194,754
10 Apr 15	7.57000 +0.18	7.63	7.41	7.45	386,899
09 Apr 15	7.38500 +0.02	7.40	7.28	7.37	246,775
08 Apr 15	7.36500 +0.05	7.40	7.28	7.28	300,591
07 Apr 15	7.31000 -0.06	7.40	7.30	7.34	161,571
06 Apr 15	7.37000 -0.01	7.43	7.26	7.31	228,297
02 Apr 15	7.38000 +0.03	7.43	7.23	7.35	237,757
01 Apr 15	7.35000 -0.06	7.39	7.26	7.36	324,961
31 Mar 15	7.41000 +0.01	7.46	7.33	7.33	287,934
30 Mar 15	7.39500 +0.09	7.41	7.32	7.32	293,594
27 Mar 15	7.30000 +0.02	7.33	7.19	7.26	236,640
26 Mar 15	7.28000 -0.02	7.32	7.17	7.25	311,942
25 Mar 15	7.30000 -0.31	7.67	7.25	7.59	357,866
24 Mar 15	7.61000 -0.05	7.72	7.58	7.64	279,411
23 Mar 15	7.66000 +0.03	7.80	7.64	7.65	384,204
20 Mar 15	7.63000 +0.09	7.70	7.59	7.60	961,516
19 Mar 15	7.54000 -0.01	7.61	7.51	7.51	241,818
18 Mar 15	7.55000 -0.04	7.63	7.49	7.55	365,186
17 Mar 15	7.59000 +0.01	7.64	7.53	7.58	231,208
16 Mar 15	7.58000 +0.00	7.70	7.57	7.57	313,390
13 Mar 15	7.58000 -0.10	7.72	7.54	7.68	312,125
12 Mar 15	7.68000 +0.20	7.68	7.47	7.50	314,324
11 Mar 15	7.48000 +0.09	7.53	7.27	7.39	349,695
10 Mar 15	7.39000 -0.20	7.55	7.37	7.51	419,092
09 Mar 15	7.59000 +0.05	7.66	7.48	7.55	441,665
06 Mar 15	7.54000 -0.11	7.68	7.52	7.56	426,915
05 Mar 15	7.65000 -0.06	7.75	7.54	7.73	349,803
04 Mar 15	7.71000 -0.01	7.73	7.62	7.69	420,036
03 Mar 15	7.72000 -0.20	7.94	7.70	7.87	328,382
02 Mar 15	7.92000 +0.11	7.98	7.78	7.78	423,807
27 Feb 15	7.81000 -0.05	7.92	7.80	7.87	480,879
26 Feb 15	7.86000 +0.05	7.93	7.70	7.81	364,875
25 Feb 15	7.81000 +0.06	7.86	7.72	7.72	483,819
24 Feb 15	7.75000 -0.12	7.95	7.71	7.89	734,076
23 Feb 15	7.87000 -0.03	7.94	7.79	7.88	338,043
20 Feb 15	7.90000 +0.03	7.91	7.79	7.89	433,278
19 Feb 15	7.87000 -0.02	7.94	7.81	7.85	327,315
18 Feb 15	7.89000 -0.03	7.93	7.82	7.89	461,462
17 Feb 15	7.92000 +0.02	7.95	7.79	7.87	561,659
13 Feb 15	7.90000 +0.01	7.97	7.87	7.91	426,188
12 Feb 15	7.89000 +0.12	7.93	7.79	7.81	755,227
11 Feb 15	7.77000 +0.02	7.82	7.63	7.73	255,012
10 Feb 15	7.75000 -0.01	7.83	7.68	7.78	379,272
09 Feb 15	7.76000 +0.02	7.84	7.58	7.70	448,010
06 Feb 15	7.74000 -0.03	7.85	7.67	7.78	642,811
05 Feb 15	7.77000 +0.08	7.84	7.68	7.74	801,516
04 Feb 15	7.69000 -0.09	7.86	7.61	7.71	1,045,921
03 Feb 15	7.78000 +0.14	7.78	7.63	7.64	814,379
02 Feb 15	7.64000 -0.01	7.80	7.59	7.64	1,558,772
30 Jan 15	7.65000 +0.74	7.89	7.10	7.25	2,758,403
29 Jan 15	6.91000 -0.13	7.08	6.91	7.08	1,260,101
28 Jan 15	7.04000 -0.04	7.19	7.02	7.11	452,586
27 Jan 15	7.08000 -0.01	7.15	6.99	6.99	525,768
26 Jan 15	7.09500 +0.08	7.14	6.97	7.03	581,239
23 Jan 15	7.01000 +0.02	7.06	6.94	6.97	697,494
22 Jan 15	6.99000 +0.18	6.99	6.74	6.84	536,837
21 Jan 15	6.81000 -0.01	6.85	6.73	6.79	264,791
20 Jan 15	6.82000 +0.00	6.88	6.75	6.81	611,895
16 Jan 15	6.82000 +0.06	6.89	6.67	6.73	375,933
15 Jan 15	6.76000 -0.17	7.07	6.74	6.98	406,877
14 Jan 15	6.93500 +0.07	6.97	6.75	6.78	409,475
13 Jan 15	6.87000 +0.05	7.11	6.77	6.90	549,957
12 Jan 15	6.82000 +0.04	6.82	6.53	6.75	502,523
09 Jan 15	6.78000 -0.09	6.89	6.71	6.86	297,969
08 Jan 15	6.87000 +0.09	6.96	6.81	6.87	571,934
07 Jan 15	6.78000 +0.03	6.88	6.69	6.78	297,591
06 Jan 15	6.75000 -0.12	7.00	6.64	6.90	527,333
05 Jan 15	6.87000 -0.14	7.02	6.75	6.90	458,964
02 Jan 15	7.01000 +0.00	7.13	6.90	7.09	215,349
31 Dec 14	7.01000 -0.12	7.22	6.99	7.17	324,452
30 Dec 14	7.13000 -0.09	7.25	7.10	7.16	355,183
29 Dec 14	7.22000 -0.10	7.38	7.17	7.30	367,812
26 Dec 14	7.32000 +0.01	7.37	7.22	7.29	304,748
24 Dec 14	7.31000 +0.34	7.37	6.99	7.00	477,995
23 Dec 14	6.97000 -0.02	7.08	6.89	6.98	601,909
22 Dec 14	6.99000 +0.02	7.07	6.80	6.93	655,711
19 Dec 14	6.97000 +0.11	7.00	6.74	6.85	3,199,331
18 Dec 14	6.86500 +0.19	6.90	6.62	6.79	536,655
17 Dec 14	6.67000 +0.12	6.67	6.45	6.56	631,278
16 Dec 14	6.55000 +0.00	6.70	6.46	6.52	1,007,903
15 Dec 14	6.55000 -0.28	6.88	6.53	6.83	810,439
12 Dec 14	6.83000 -0.18	6.94	6.75	6.88	915,487
11 Dec 14	7.01000 -0.20	7.25	6.85	6.90	973,422
10 Dec 14	7.21000 -0.14	7.46	7.19	7.30	672,887
09 Dec 14	7.35000 +0.19	7.36	6.96	7.00	716,895
08 Dec 14	7.16000 -0.08	7.34	7.13	7.19	485,053
05 Dec 14	7.24000 +0.08	7.25	7.14	7.16	427,590
04 Dec 14	7.16000 +0.07	7.25	7.06	7.09	493,514
03 Dec 14	7.09000 +0.03	7.19	7.02	7.09	395,604
02 Dec 14	7.06000 +0.13	7.07	6.93	6.93	329,259
01 Dec 14	6.93000 -0.07	7.00	6.85	6.95	433,743
28 Nov 14	7.00000 -0.21	7.21	6.96	7.19	273,422
26 Nov 14	7.21000 -0.02	7.25	7.07	7.22	464,990
25 Nov 14	7.23000 +0.35	7.24	6.78	6.90	717,974
24 Nov 14	6.88000 +0.05	6.88	6.71	6.83	435,733
21 Nov 14	6.83000 +0.05	6.93	6.81	6.89	325,254
20 Nov 14	6.77500 +0.14	6.78	6.59	6.62	249,401
19 Nov 14	6.64000 -0.11	6.78	6.60	6.75	287,530
18 Nov 14	6.74500 +0.05	6.87	6.71	6.71	339,209
17 Nov 14	6.69000 -0.10	6.84	6.67	6.76	304,858
14 Nov 14	6.79000 +0.00	6.84	6.69	6.76	333,923
13 Nov 14	6.79000 -0.11	6.97	6.79	6.92	288,045
12 Nov 14	6.90000 +0.09	6.91	6.75	6.75	333,655
11 Nov 14	6.81000 -0.10	6.91	6.74	6.91	333,033
10 Nov 14	6.91000 -0.16	7.04	6.87	7.04	337,520
07 Nov 14	7.07000 +0.00	7.07	6.91	7.04	597,250
06 Nov 14	7.07000 +0.06	7.13	6.94	6.98	629,150
05 Nov 14	7.01000 +0.16	7.05	6.79	6.88	617,947
04 Nov 14	6.85000 -0.02	6.90	6.76	6.84	500,179
03 Nov 14	6.87000 +0.20	6.92	6.58	6.66	712,812
31 Oct 14	6.67000 +0.17	6.75	6.58	6.65	982,063
30 Oct 14	6.50000 +0.38	6.53	6.13	6.13	770,286
29 Oct 14	6.12000 -0.25	6.49	6.00	6.45	1,190,475
28 Oct 14	6.37000 +0.23	6.39	6.12	6.14	831,392
27 Oct 14	6.14000 -0.09	6.30	6.05	6.22	426,276
24 Oct 14	6.23000 -0.09	6.38	6.15	6.30	298,290
23 Oct 14	6.32000 +0.24	6.37	6.15	6.15	687,434
22 Oct 14	6.08000 -0.08	6.24	6.04	6.15	523,641
21 Oct 14	6.16000 +0.13	6.18	6.00	6.07	501,225
20 Oct 14	6.03000 +0.03	6.15	5.90	5.93	969,968
17 Oct 14	6.00000 -0.05	6.14	6.00	6.14	542,580
16 Oct 14	6.04500 -0.07	6.13	5.90	5.99	576,211
15 Oct 14	6.11000 +0.35	6.12	5.64	5.69	834,751
14 Oct 14	5.76000 +0.04	5.90	5.74	5.79	617,182
13 Oct 14	5.72000 +0.06	5.80	5.61	5.67	972,270
10 Oct 14	5.66000 -0.35	5.96	5.66	5.94	1,294,170
09 Oct 14	6.01000 -0.19	6.19	5.99	6.18	493,309
08 Oct 14	6.20000 +0.12	6.21	5.93	6.09	831,866
07 Oct 14	6.08000 -0.14	6.26	6.08	6.22	853,793
06 Oct 14	6.22000 -0.14	6.46	6.18	6.35	760,179
03 Oct 14	6.36000 +0.01	6.45	6.34	6.43	366,940
02 Oct 14	6.35000 +0.14	6.39	6.18	6.23	512,126
01 Oct 14	6.21000 -0.13	6.38	6.21	6.30	809,655
30 Sep 14	6.34000 -0.11	6.47	6.33	6.46	710,086
29 Sep 14	6.45000 +0.06	6.48	6.30	6.31	406,786
26 Sep 14	6.39000 +0.04	6.46	6.32	6.34	519,206
25 Sep 14	6.35000 -0.10	6.50	6.34	6.50	688,891
24 Sep 14	6.45000 +0.04	6.48	6.39	6.41	545,957
23 Sep 14	6.41000 -0.07	6.51	6.32	6.47	949,600
22 Sep 14	6.48000 -0.12	6.62	6.46	6.58	675,800
19 Sep 14	6.60000 -0.11	6.78	6.56	6.70	1,896,800
18 Sep 14	6.71000 +0.12	6.73	6.51	6.61	770,100
17 Sep 14	6.59000 -0.02	6.70	6.50	6.63	701,200
16 Sep 14	6.61000 +0.12	6.63	6.44	6.49	662,400
15 Sep 14	6.49000 -0.25	6.73	6.44	6.62	1,895,900
12 Sep 14	6.74000 -0.23	7.06	6.72	6.95	1,009,900
11 Sep 14	6.97000 +0.04	6.99	6.79	6.80	811,200
10 Sep 14	6.93000 +0.03	6.99	6.89	6.91	810,300
09 Sep 14	6.90000 -0.12	7.00	6.84	6.97	740,000
08 Sep 14	7.02000 +0.14	7.04	6.82	6.85	773,900
05 Sep 14	6.88000 +0.08	7.00	6.75	6.76	1,219,000
04 Sep 14	6.80000 +0.16	6.87	6.60	6.63	884,200
03 Sep 14	6.64000 +0.10	6.65	6.55	6.58	1,167,500
02 Sep 14	6.54000 -0.03	6.64	6.38	6.52	747,300
29 Aug 14	6.57000 +0.07	6.64	6.45	6.51	529,200
28 Aug 14	6.50000 +0.03	6.51	6.36	6.42	474,300
27 Aug 14	6.47000 -0.05	6.91	6.46	6.50	562,800
26 Aug 14	6.52000 +0.26	6.58	6.24	6.24	536,600
25 Aug 14	6.26000 -0.08	6.49	6.24	6.36	630,100
22 Aug 14	6.34000 +0.11	6.42	6.11	6.23	518,100
21 Aug 14	6.23000 +0.12	6.27	6.08	6.08	404,000
20 Aug 14	6.11000 -0.09	6.20	6.05	6.13	420,900
19 Aug 14	6.20000 -0.01	6.27	6.09	6.19	381,500
18 Aug 14	6.21000 +0.06	6.30	6.16	6.17	506,800
15 Aug 14	6.15000 -0.04	6.26	6.08	6.26	524,400
14 Aug 14	6.19000 +0.00	6.22	6.14	6.17	288,800
13 Aug 14	6.19000 +0.11	6.20	6.10	6.11	301,000
12 Aug 14	6.08000 -0.15	6.22	6.07	6.17	602,400
11 Aug 14	6.23000 +0.23	6.29	6.02	6.05	450,100
08 Aug 14	6.00000 +0.01	6.14	5.98	5.98	921,300
07 Aug 14	5.99000 -0.17	6.23	5.98	6.19	1,120,000
06 Aug 14	6.16000 +0.04	6.26	6.00	6.10	494,800
05 Aug 14	6.12000 -0.02	6.21	6.03	6.11	553,400
04 Aug 14	6.14000 +0.20	6.15	5.90	5.99	1,023,300
01 Aug 14	5.94000 -0.06	6.24	5.93	6.12	1,062,400
31 Jul 14	6.00000 +0.01	6.05	5.94	5.95	818,000
30 Jul 14	5.99000 +0.26	6.00	5.80	5.80	788,000
29 Jul 14	5.73000 -0.50	6.16	5.66	5.85	2,038,800
28 Jul 14	6.23000 -0.07	6.31	6.17	6.30	678,400
25 Jul 14	6.30000 +0.00	6.32	6.22	6.23	667,400
24 Jul 14	6.30000 +0.01	6.39	6.26	6.29	538,800
23 Jul 14	6.29000 +0.01	6.35	6.25	6.27	902,900
22 Jul 14	6.28000 +0.04	6.37	6.22	6.28	549,800
21 Jul 14	6.24000 +0.11	6.28	6.10	6.10	768,600
18 Jul 14	6.13000 +0.13	6.14	5.98	5.98	577,100
17 Jul 14	6.00000 -0.01	6.06	5.98	5.99	705,400
16 Jul 14	6.01000 +0.03	6.07	5.92	6.04	864,600
15 Jul 14	5.98000 -0.17	6.24	5.96	6.12	1,436,700
14 Jul 14	6.15000 -0.98	6.51	6.05	6.06	2,404,300
11 Jul 14	7.13000 +0.05	7.15	7.01	7.10	709,400
10 Jul 14	7.08000 -0.25	7.24	7.07	7.18	1,430,500
09 Jul 14	7.33000 -0.03	7.44	7.32	7.37	766,300
08 Jul 14	7.36000 -0.14	7.49	7.27	7.46	1,201,400
07 Jul 14	7.50000 -0.04	7.53	7.44	7.50	546,500
03 Jul 14	7.54000 +0.07	7.57	7.46	7.48	427,000
02 Jul 14	7.47000 -0.13	7.63	7.44	7.57	833,000
01 Jul 14	7.59500 +0.13	7.66	7.42	7.50	792,700
30 Jun 14	7.46000 +0.01	7.47	7.38	7.41	525,100
27 Jun 14	7.45000 +0.07	7.46	7.29	7.31	1,147,500
26 Jun 14	7.38000 -0.03	7.42	7.23	7.38	692,400
25 Jun 14	7.41000 -0.03	7.54	7.24	7.37	964,500
24 Jun 14	7.44000 -0.02	7.59	7.38	7.41	1,369,200
23 Jun 14	7.46000 -0.03	7.51	7.41	7.47	517,500
20 Jun 14	7.49000 +0.09	7.51	7.38	7.45	1,658,500
19 Jun 14	7.40000 -0.10	7.52	7.37	7.50	516,900
18 Jun 14	7.50000 +0.08	7.53	7.36	7.45	570,700
17 Jun 14	7.42000 +0.01	7.49	7.27	7.38	553,300
16 Jun 14	7.41000 -0.13	7.55	7.38	7.49	449,700
13 Jun 14	7.54000 -0.08	7.69	7.53	7.69	412,800
12 Jun 14	7.62000 +0.00	7.68	7.49	7.59	540,000
11 Jun 14	7.62000 -0.09	7.71	7.55	7.64	490,500
10 Jun 14	7.71000 -0.01	7.74	7.55	7.66	559,700
09 Jun 14	7.72000 +0.13	7.74	7.55	7.56	1,189,200
06 Jun 14	7.59000 +0.12	7.61	7.47	7.48	994,400
05 Jun 14	7.47000 +0.23	7.47	7.23	7.23	756,000
04 Jun 14	7.24000 -0.01	7.35	7.16	7.24	883,200
03 Jun 14	7.25000 +0.16	7.28	7.08	7.09	1,629,400
02 Jun 14	7.09000 -0.15	7.30	7.07	7.28	496,200
30 May 14	7.24000 -0.12	7.40	7.24	7.38	583,900
29 May 14	7.36000 -0.04	7.46	7.34	7.46	320,300
28 May 14	7.40000 +0.04	7.46	7.34	7.36	466,900
27 May 14	7.36000 -0.03	7.48	7.34	7.42	636,200
23 May 14	7.39000 +0.11	7.42	7.25	7.30	421,900
22 May 14	7.28000 +0.02	7.34	7.18	7.30	331,200
21 May 14	7.26000 -0.01	7.34	7.18	7.29	704,400
20 May 14	7.27000 -0.11	7.39	7.20	7.39	617,500
19 May 14	7.38000 +0.08	7.41	7.21	7.24	429,600
16 May 14	7.30000 +0.12	7.30	7.12	7.18	838,700
15 May 14	7.18000 +0.09	7.27	7.03	7.10	876,600
14 May 14	7.09000 -0.13	7.22	7.04	7.22	705,500
13 May 14	7.22000 -0.08	7.32	7.16	7.27	465,300
12 May 14	7.30000 +0.23	7.36	6.96	7.08	479,100
09 May 14	7.07000 +0.12	7.13	6.83	6.90	628,400
08 May 14	6.95000 +0.02	7.01	6.88	6.94	1,068,200
07 May 14	6.93000 -0.09	7.07	6.85	7.04	826,400
06 May 14	7.02000 -0.13	7.28	7.01	7.11	633,900
05 May 14	7.15000 +0.06	7.18	6.98	7.04	471,700
02 May 14	7.09000 +0.04	7.20	7.02	7.09	503,000
01 May 14	7.05000 +0.02	7.16	6.95	7.05	684,900
30 Apr 14	7.03000 +0.03	7.09	6.90	6.95	1,101,400
29 Apr 14	7.00000 -0.08	7.20	6.98	7.14	668,500
28 Apr 14	7.08000 -0.09	7.25	6.95	7.17	763,400
25 Apr 14	7.17000 -0.20	7.34	7.11	7.31	655,500
24 Apr 14	7.37000 +0.04	7.43	7.20	7.36	854,800
23 Apr 14	7.33000 +0.43	7.47	6.81	6.85	1,290,300
22 Apr 14	6.90000 +0.12	6.97	6.72	6.82	487,700
21 Apr 14	6.78000 +0.06	6.80	6.64	6.75	264,900
17 Apr 14	6.72000 +0.20	6.74	6.51	6.51	344,000
16 Apr 14	6.52000 +0.07	6.55	6.43	6.51	356,500
15 Apr 14	6.45000 -0.05	6.61	6.35	6.53	778,300
14 Apr 14	6.50000 +0.02	6.62	6.47	6.57	400,300
11 Apr 14	6.48000 -0.14	6.74	6.48	6.56	647,400
10 Apr 14	6.62000 -0.32	6.99	6.59	6.91	666,900
09 Apr 14	6.94000 +0.04	6.99	6.83	6.95	452,600
08 Apr 14	6.90000 +0.01	7.00	6.75	6.89	489,500
07 Apr 14	6.89000 -0.11	6.98	6.88	6.97	568,600
04 Apr 14	7.00000 -0.18	7.28	6.92	7.25	661,600
03 Apr 14	7.18000 -0.09	7.36	7.17	7.25	553,900
02 Apr 14	7.27000 +0.05	7.30	7.19	7.21	416,100
01 Apr 14	7.22000 +0.08	7.25	7.13	7.17	534,400
31 Mar 14	7.14000 +0.30	7.17	6.77	6.85	963,400
28 Mar 14	6.84000 +0.11	6.87	6.71	6.73	580,000
27 Mar 14	6.73000 +0.02	6.78	6.66	6.73	833,700
26 Mar 14	6.71000 -0.09	6.88	6.66	6.83	623,600
25 Mar 14	6.80000 +0.09	6.86	6.70	6.72	554,300
24 Mar 14	6.71000 -0.10	6.85	6.64	6.81	452,200
21 Mar 14	6.81000 +0.05	6.85	6.75	6.80	941,700
20 Mar 14	6.76000 +0.09	6.79	6.64	6.64	535,400
19 Mar 14	6.67500 +0.05	6.74	6.61	6.63	507,900
18 Mar 14	6.63000 +0.08	6.67	6.51	6.53	718,800
17 Mar 14	6.55000 +0.06	6.69	6.50	6.50	654,000
14 Mar 14	6.49000 +0.00	6.60	6.49	6.49	442,900
13 Mar 14	6.49000 -0.14	6.72	6.48	6.64	643,500
12 Mar 14	6.63000 +0.04	6.63	6.49	6.54	618,200
11 Mar 14	6.59000 -0.06	6.68	6.56	6.68	542,600
10 Mar 14	6.65000 -0.04	6.70	6.59	6.65	539,400
07 Mar 14	6.69000 +0.03	6.73	6.66	6.71	435,200
06 Mar 14	6.66000 -0.06	6.77	6.64	6.72	503,500
05 Mar 14	6.72000 +0.03	6.78	6.67	6.67	789,300
04 Mar 14	6.69000 +0.29	6.79	6.37	6.49	1,197,700
03 Mar 14	6.40000 -0.09	6.55	6.32	6.44	705,700
28 Feb 14	6.49000 -0.02	6.64	6.46	6.53	483,400
27 Feb 14	6.51000 -0.02	6.55	6.48	6.50	407,600
26 Feb 14	6.53000 +0.11	6.57	6.43	6.45	344,700
25 Feb 14	6.42000 -0.07	6.55	6.41	6.47	421,600
24 Feb 14	6.49000 -0.04	6.60	6.47	6.56	450,700
21 Feb 14	6.53000 -0.03	6.60	6.47	6.59	651,800
20 Feb 14	6.56000 +0.04	6.62	6.50	6.51	539,600
19 Feb 14	6.52000 -0.01	6.61	6.49	6.49	497,300
18 Feb 14	6.53000 +0.05	6.58	6.45	6.46	502,900
14 Feb 14	6.48000 +0.01	6.54	6.44	6.48	382,400
13 Feb 14	6.47000 +0.06	6.53	6.34	6.34	595,600
12 Feb 14	6.41000 -0.09	6.58	5.93	5.93	690,500
11 Feb 14	6.50000 +0.05	6.56	6.44	6.45	463,000
10 Feb 14	6.45000 -0.01	6.50	6.37	6.44	519,400
07 Feb 14	6.46000 +0.03	6.48	6.37	6.44	418,800
06 Feb 14	6.43000 +0.13	6.48	6.28	6.34	511,000
05 Feb 14	6.30000 -0.02	6.39	6.18	6.27	527,800
04 Feb 14	6.32000 -0.09	6.45	6.31	6.42	606,300
03 Feb 14	6.41000 -0.15	6.60	6.38	6.52	908,600
31 Jan 14	6.56000 -0.04	6.64	6.48	6.49	896,100
30 Jan 14	6.60000 -0.01	6.72	6.53	6.69	818,300
29 Jan 14	6.61000 -0.06	6.78	6.59	6.63	813,400
28 Jan 14	6.67000 +0.08	6.79	6.60	6.60	962,700
27 Jan 14	6.59000 -0.01	6.78	6.58	6.64	674,900
24 Jan 14	6.60000 -0.17	6.75	6.53	6.70	677,400
23 Jan 14	6.77000 -0.03	6.86	6.70	6.77	511,700
22 Jan 14	6.80000 +0.09	6.84	6.69	6.72	799,000
21 Jan 14	6.71000 +0.17	6.81	6.57	6.57	646,100
17 Jan 14	6.54000 -0.58	6.66	6.19	6.61	2,302,600
16 Jan 14	7.12000 -0.24	7.35	7.11	7.31	592,100
15 Jan 14	7.36000 +0.02	7.42	7.28	7.34	491,400
14 Jan 14	7.34000 +0.09	7.39	7.27	7.27	315,500
13 Jan 14	7.25000 -0.04	7.40	7.21	7.23	385,100
10 Jan 14	7.29000 +0.02	7.43	7.15	7.29	395,200
09 Jan 14	7.27000 -0.17	7.48	7.26	7.47	400,400
08 Jan 14	7.44000 +0.15	7.44	7.22	7.25	402,700
07 Jan 14	7.29000 +0.02	7.44	7.26	7.30	296,200
06 Jan 14	7.27000 -0.11	7.41	7.26	7.39	361,700
03 Jan 14	7.38000 +0.06	7.41	7.19	7.33	311,200
02 Jan 14	7.32000 -0.06	7.37	7.25	7.33	375,000
31 Dec 13	7.38000 +0.01	7.46	7.35	7.38	374,600
30 Dec 13	7.37000 -0.08	7.55	7.37	7.41	408,100
27 Dec 13	7.45000 +0.03	7.47	7.38	7.46	293,700
26 Dec 13	7.42000 +0.04	7.49	7.38	7.39	309,900
24 Dec 13	7.38000 +0.06	7.45	7.31	7.31	212,100
23 Dec 13	7.32000 +0.07	7.38	7.20	7.25	480,200
20 Dec 13	7.25000 +0.35	7.35	6.84	6.93	1,641,300
19 Dec 13	6.90000 +0.02	6.95	6.73	6.85	441,900
18 Dec 13	6.88000 +0.06	6.89	6.71	6.81	505,100
17 Dec 13	6.82000 +0.05	6.89	6.75	6.79	378,800
16 Dec 13	6.77000 +0.10	6.84	6.69	6.72	346,500
13 Dec 13	6.67000 +0.01	6.82	6.60	6.65	765,700
12 Dec 13	6.66000 -0.30	7.10	6.64	6.99	762,000
11 Dec 13	6.96000 -0.12	7.12	6.93	7.08	566,900
10 Dec 13	7.08000 -0.13	7.35	7.07	7.17	464,500
09 Dec 13	7.21000 -0.17	7.50	7.16	7.39	475,200
06 Dec 13	7.38000 +0.05	7.44	7.26	7.36	397,600
05 Dec 13	7.33000 +0.02	7.39	7.27	7.31	408,000
04 Dec 13	7.31000 +0.08	7.37	7.21	7.22	440,400
03 Dec 13	7.23000 -0.10	7.37	7.21	7.29	1,038,500
02 Dec 13	7.33000 -0.37	7.68	7.33	7.67	605,600
29 Nov 13	7.70000 +0.05	7.79	7.64	7.68	253,700
27 Nov 13	7.65000 +0.07	7.67	7.53	7.57	393,200
26 Nov 13	7.58000 +0.13	7.61	7.42	7.45	377,900
25 Nov 13	7.45000 +0.00	7.52	7.39	7.46	393,900
22 Nov 13	7.45000 +0.10	7.46	7.32	7.35	380,000
21 Nov 13	7.35000 +0.08	7.37	7.25	7.32	576,400
20 Nov 13	7.27000 +0.01	7.38	7.20	7.27	470,500
19 Nov 13	7.26000 -0.03	7.37	7.22	7.28	550,500
18 Nov 13	7.29000 -0.15	7.46	6.70	6.70	672,700
15 Nov 13	7.44000 +0.10	7.47	7.29	7.33	516,900
14 Nov 13	7.34000 -0.06	7.37	7.24	7.37	442,100
13 Nov 13	7.40000 +0.06	7.41	7.31	7.31	389,000
12 Nov 13	7.34000 +0.00	7.38	7.26	7.31	435,100
11 Nov 13	7.34000 +0.02	7.36	7.21	7.28	478,400
08 Nov 13	7.32000 +0.14	7.39	7.19	7.19	624,900
07 Nov 13	7.18000 -0.12	7.32	7.14	7.31	811,500
06 Nov 13	7.30000 +0.00	7.40	7.26	7.34	388,000
05 Nov 13	7.30000 -0.07	7.39	7.26	7.32	640,600
04 Nov 13	7.37000 +0.17	7.38	7.21	7.24	730,500
01 Nov 13	7.20000 -0.11	7.34	7.13	7.31	876,500
31 Oct 13	7.30500 +0.07	7.37	7.16	7.22	872,400
30 Oct 13	7.24000 -0.31	7.53	7.23	7.53	660,200
29 Oct 13	7.55000 -0.12	7.80	7.48	7.65	1,161,100
28 Oct 13	7.67000 -0.12	7.81	7.63	7.81	637,900
25 Oct 13	7.79000 -0.15	8.03	7.76	7.98	554,300
24 Oct 13	7.94000 -0.06	8.06	7.91	8.00	737,100
23 Oct 13	8.00000 -0.24	8.19	7.95	8.19	511,700
22 Oct 13	8.24000 +0.14	8.25	8.05	8.15	838,900
21 Oct 13	8.10000 +0.15	8.24	7.94	7.94	1,039,500
18 Oct 13	7.95000 +0.13	7.97	7.82	7.88	661,800
17 Oct 13	7.82500 +0.06	7.88	7.67	7.68	660,400
16 Oct 13	7.76000 +0.07	7.78	7.70	7.72	882,500
15 Oct 13	7.69000 -0.02	7.77	7.65	7.71	730,200
14 Oct 13	7.71000 +0.03	7.74	7.52	7.62	525,900
11 Oct 13	7.68000 +0.11	7.71	7.36	7.53	398,000
10 Oct 13	7.57000 +0.17	7.63	7.49	7.53	539,700
09 Oct 13	7.40000 -0.14	7.59	7.39	7.59	733,700
08 Oct 13	7.54000 -0.11	7.69	7.48	7.67	502,300
07 Oct 13	7.65000 -0.10	7.70	7.60	7.65	419,100
04 Oct 13	7.75000 +0.12	7.77	7.60	7.61	284,900
03 Oct 13	7.63000 -0.06	7.69	7.52	7.68	507,200
02 Oct 13	7.69000 -0.09	7.76	7.51	7.69	357,200
01 Oct 13	7.78000 +0.10	7.78	7.66	7.67	638,400
30 Sep 13	7.68000 -0.10	7.77	7.56	7.67	830,700
27 Sep 13	7.78000 -0.06	7.85	7.64	7.77	377,200
26 Sep 13	7.84000 +0.02	7.89	7.75	7.85	664,900
25 Sep 13	7.82000 +0.01	7.87	7.75	7.78	666,600
24 Sep 13	7.81000 +0.14	7.85	7.61	7.66	656,800
23 Sep 13	7.67000 +0.03	7.72	7.55	7.62	683,900
20 Sep 13	7.64000 -0.04	7.71	7.56	7.68	1,472,200
19 Sep 13	7.68000 +0.03	7.77	7.66	7.67	909,200
18 Sep 13	7.65000 +0.04	7.73	7.51	7.60	535,900
17 Sep 13	7.61000 +0.09	7.63	7.47	7.51	484,300
16 Sep 13	7.52000 +0.01	7.59	7.46	7.58	506,700
13 Sep 13	7.51000 +0.01	7.60	7.43	7.54	318,300
12 Sep 13	7.50500 +0.02	7.63	7.48	7.50	582,400
11 Sep 13	7.49000 +0.04	7.56	7.40	7.44	384,300
10 Sep 13	7.45000 +0.09	7.52	7.37	7.38	599,600
09 Sep 13	7.36000 +0.02	7.39	7.27	7.35	548,600
06 Sep 13	7.34000 +0.03	7.39	7.16	7.37	323,600
05 Sep 13	7.31000 -0.07	7.41	7.29	7.40	366,900
04 Sep 13	7.38000 +0.18	7.38	7.18	7.22	795,300
03 Sep 13	7.20000 +0.13	7.41	7.17	7.17	644,600
30 Aug 13	7.07000 -0.30	7.34	7.05	7.34	635,600
29 Aug 13	7.37000 +0.11	7.41	7.20	7.24	414,300
28 Aug 13	7.26000 +0.13	7.29	7.10	7.14	398,200
27 Aug 13	7.13000 -0.37	7.42	7.13	7.42	806,600
26 Aug 13	7.50000 +0.04	7.58	7.43	7.45	492,200
23 Aug 13	7.46000 -0.06	7.53	7.44	7.53	397,600
22 Aug 13	7.52000 +0.11	7.54	7.37	7.45	535,300
21 Aug 13	7.41000 -0.11	7.49	7.36	7.47	725,500
20 Aug 13	7.52000 -0.03	7.59	7.49	7.55	457,100
19 Aug 13	7.55000 -0.13	7.75	7.54	7.66	448,900
16 Aug 13	7.68000 +0.08	7.77	7.54	7.54	674,100
15 Aug 13	7.60000 -0.25	7.80	7.59	7.77	670,400
14 Aug 13	7.85000 -0.08	7.96	7.84	7.92	704,500
13 Aug 13	7.93000 -0.05	7.99	7.92	7.96	559,200
12 Aug 13	7.98000 +0.09	8.00	7.79	7.80	588,300
09 Aug 13	7.89000 +0.02	7.99	7.82	7.93	394,500
08 Aug 13	7.87000 +0.10	7.93	7.80	7.85	504,900
07 Aug 13	7.77000 +0.04	7.83	7.71	7.71	562,600
06 Aug 13	7.73000 -0.08	7.78	7.66	7.76	829,400
05 Aug 13	7.81000 +0.03	7.87	7.72	7.72	749,700
02 Aug 13	7.78000 +0.07	7.83	7.61	7.63	807,200
01 Aug 13	7.71000 +0.05	7.75	7.64	7.72	751,500
31 Jul 13	7.65500 +0.11	7.75	7.56	7.60	2,223,600
30 Jul 13	7.55000 +0.03	7.65	7.46	7.48	1,062,700
29 Jul 13	7.52000 -0.12	7.68	7.47	7.60	1,283,000
26 Jul 13	7.64000 -0.07	7.73	7.56	7.67	2,273,600
25 Jul 13	7.71000 +0.01	7.72	7.56	7.65	1,700,600
24 Jul 13	7.70000 +0.74	8.04	7.22	7.26	2,970,000
23 Jul 13	6.96000 -0.14	7.14	6.93	7.11	944,900
22 Jul 13	7.10000 +0.11	7.12	6.92	6.93	1,204,500
19 Jul 13	6.99000 -0.08	7.09	6.96	7.01	624,500
18 Jul 13	7.07000 +0.03	7.11	7.03	7.04	363,400
17 Jul 13	7.04000 -0.02	7.11	7.02	7.06	521,700
16 Jul 13	7.06000 +0.06	7.06	6.96	6.98	506,800
15 Jul 13	7.00000 +0.11	7.07	6.90	6.92	702,900
12 Jul 13	6.89000 +0.01	6.94	6.79	6.85	683,900
11 Jul 13	6.88000 +0.15	6.93	6.73	6.81	690,900
10 Jul 13	6.73000 +0.05	6.77	6.60	6.69	1,092,900
09 Jul 13	6.68000 +0.05	6.69	6.61	6.66	510,400
08 Jul 13	6.63000 +0.08	6.70	6.52	6.57	817,000
05 Jul 13	6.55000 +0.08	6.55	6.47	6.50	464,600
03 Jul 13	6.47000 +0.00	6.50	6.43	6.44	373,400
02 Jul 13	6.47000 -0.01	6.51	6.35	6.44	823,000
01 Jul 13	6.48000 +0.13	6.49	6.36	6.36	619,600
28 Jun 13	6.35000 +0.07	6.48	6.24	6.24	2,314,400
27 Jun 13	6.28000 +0.08	6.30	6.23	6.23	670,000
26 Jun 13	6.20000 +0.00	6.28	6.20	6.24	542,100
25 Jun 13	6.20000 +0.04	6.25	6.16	6.21	718,700
24 Jun 13	6.16000 -0.06	6.26	6.16	6.17	796,300
21 Jun 13	6.22000 +0.06	6.24	6.14	6.16	1,401,300
20 Jun 13	6.16000 -0.09	6.27	6.10	6.15	805,800
19 Jun 13	6.25000 -0.09	6.34	6.22	6.34	583,800
18 Jun 13	6.34000 +0.10	6.40	6.10	6.27	860,500
17 Jun 13	6.24000 +0.11	6.30	6.16	6.19	956,100
14 Jun 13	6.13000 -0.11	6.33	6.12	6.21	564,200
13 Jun 13	6.24000 +0.07	6.27	6.13	6.17	1,029,300
12 Jun 13	6.17000 -0.01	6.24	6.14	6.24	583,900
11 Jun 13	6.18000 -0.08	6.24	6.11	6.20	829,000
10 Jun 13	6.26000 -0.09	6.35	6.18	6.31	868,800
07 Jun 13	6.35000 +0.15	6.38	6.17	6.25	741,600
06 Jun 13	6.20000 +0.09	6.22	6.09	6.10	615,500
05 Jun 13	6.11000 -0.05	6.21	6.05	6.17	679,200
04 Jun 13	6.16000 -0.03	6.26	6.12	6.22	548,800
03 Jun 13	6.19000 +0.09	6.20	6.05	6.11	734,800
31 May 13	6.10000 -0.05	6.16	6.05	6.08	804,500
30 May 13	6.15000 -0.08	6.27	6.10	6.24	983,800
29 May 13	6.23000 -0.02	6.24	6.07	6.17	819,700
28 May 13	6.25000 +0.15	6.40	6.13	6.15	964,100
24 May 13	6.10000 +0.03	6.13	6.02	6.07	683,200
23 May 13	6.07000 +0.02	6.10	5.97	5.97	785,700
22 May 13	6.05000 -0.02	6.08	5.99	6.05	1,226,700
21 May 13	6.07000 -0.01	6.13	6.03	6.05	1,097,800
20 May 13	6.08000 +0.03	6.08	6.00	6.01	1,190,200
17 May 13	6.05000 +0.12	6.05	5.93	5.96	1,208,300
16 May 13	5.93000 -0.07	6.08	5.90	5.98	867,200
15 May 13	6.00000 +0.10	6.04	5.90	5.90	1,053,300
14 May 13	5.90000 +0.05	5.94	5.83	5.84	967,100
13 May 13	5.85000 -0.03	5.91	5.82	5.84	424,133
10 May 13	5.88000 +0.06	5.90	5.81	5.83	420,455
09 May 13	5.82000 -0.02	5.86	5.77	5.81	300,700
08 May 13	5.84000 -0.05	5.87	5.75	5.85	756,300
07 May 13	5.89000 +0.05	5.89	5.77	5.83	447,900
06 May 13	5.84000 +0.12	5.85	5.70	5.71	436,600
03 May 13	5.72000 +0.11	5.78	5.65	5.69	898,000
02 May 13	5.61000 +0.08	5.64	5.51	5.55	469,100
01 May 13	5.53000 -0.15	5.72	5.50	5.70	1,190,700
30 Apr 13	5.68000 -0.01	5.74	5.65	5.68	809,100
29 Apr 13	5.69000 -0.02	5.73	5.64	5.71	1,083,100
26 Apr 13	5.71000 +0.03	5.81	5.67	5.69	880,100
25 Apr 13	5.68000 -0.11	5.84	5.66	5.84	1,175,100
24 Apr 13	5.79000 -0.23	5.92	5.74	5.88	2,031,900
23 Apr 13	6.02000 +0.13	6.05	5.90	5.90	1,239,800
22 Apr 13	5.89000 +0.38	5.97	5.56	5.83	1,466,000
19 Apr 13	5.51000 +0.04	5.55	5.42	5.47	467,600
18 Apr 13	5.47000 -0.03	5.57	5.44	5.54	621,300
17 Apr 13	5.50000 -0.14	5.66	5.45	5.60	780,500
16 Apr 13	5.64500 +0.13	5.68	5.51	5.61	382,900
15 Apr 13	5.52000 -0.37	5.87	5.50	5.86	778,700
12 Apr 13	5.89000 -0.02	5.95	5.80	5.90	445,900
11 Apr 13	5.91000 -0.02	5.97	5.87	5.91	496,800
10 Apr 13	5.93000 +0.21	5.97	5.75	5.76	887,800
09 Apr 13	5.72000 +0.04	5.76	5.66	5.72	444,300
08 Apr 13	5.68000 +0.13	5.70	5.52	5.54	492,300
05 Apr 13	5.55000 -0.05	5.60	5.45	5.46	509,800
04 Apr 13	5.60000 +0.01	5.61	5.45	5.59	410,800
03 Apr 13	5.59000 +0.02	5.70	5.56	5.60	514,700
02 Apr 13	5.57000 -0.20	5.83	5.56	5.80	642,700
01 Apr 13	5.77000 -0.02	5.83	5.68	5.77	645,200
28 Mar 13	5.79000 +0.02	5.85	5.76	5.79	395,000
27 Mar 13	5.77000 +0.00	5.79	5.68	5.71	386,300
26 Mar 13	5.77000 +0.00	5.85	5.68	5.80	326,500
25 Mar 13	5.77000 +0.00	5.89	5.71	5.81	457,400
22 Mar 13	5.77000 +0.04	5.81	5.72	5.74	384,600
21 Mar 13	5.73000 -0.09	5.85	5.70	5.77	350,400
20 Mar 13	5.82000 +0.08	5.85	5.70	5.79	410,800
19 Mar 13	5.74000 -0.09	5.91	5.66	5.84	645,100
18 Mar 13	5.83000 +0.05	5.87	5.67	5.70	465,600
15 Mar 13	5.78000 -0.09	5.88	5.74	5.88	763,000
14 Mar 13	5.87000 +0.05	5.89	5.77	5.81	421,600
13 Mar 13	5.82000 +0.04	5.89	5.74	5.77	411,000
12 Mar 13	5.78000 -0.04	5.87	5.73	5.79	457,000
11 Mar 13	5.82000 +0.00	5.88	5.78	5.78	329,200
08 Mar 13	5.82000 +0.04	5.93	5.80	5.83	582,200
07 Mar 13	5.78000 +0.06	5.80	5.74	5.74	353,300
06 Mar 13	5.72000 +0.02	5.77	5.66	5.70	388,600
05 Mar 13	5.70000 +0.11	5.80	5.65	5.65	805,700
04 Mar 13	5.59000 -0.01	5.69	5.56	5.56	575,500
01 Mar 13	5.60000 -0.09	5.66	5.55	5.62	594,000
28 Feb 13	5.69000 +0.07	5.75	5.57	5.63	767,500
27 Feb 13	5.62000 +0.10	5.75	5.53	5.53	639,200
26 Feb 13	5.52000 -0.02	5.61	5.52	5.57	465,500
25 Feb 13	5.54000 -0.14	5.80	5.53	5.74	524,800
22 Feb 13	5.68000 +0.09	5.68	5.60	5.65	396,600
21 Feb 13	5.59000 -0.08	5.76	5.51	5.68	495,700
20 Feb 13	5.67000 -0.11	5.83	5.66	5.80	613,300
19 Feb 13	5.78000 +0.10	5.82	5.66	5.68	604,000
15 Feb 13	5.68000 -0.02	5.77	5.64	5.75	491,600
14 Feb 13	5.70000 +0.22	5.73	5.45	5.45	832,100
13 Feb 13	5.48000 +0.02	5.54	5.41	5.50	668,400
12 Feb 13	5.46000 +0.02	5.50	5.40	5.46	408,100
11 Feb 13	5.44000 +0.09	5.45	5.33	5.37	305,900
08 Feb 13	5.35000 +0.00	5.38	5.32	5.38	314,900
07 Feb 13	5.35000 +0.00	5.39	5.33	5.33	328,700
06 Feb 13	5.35000 -0.01	5.35	5.25	5.31	359,800
05 Feb 13	5.36000 +0.07	5.39	5.29	5.35	352,000
04 Feb 13	5.29000 -0.05	5.36	5.24	5.27	524,100
01 Feb 13	5.34000 +0.11	5.38	5.17	5.24	620,900
31 Jan 13	5.23000 +0.04	5.24	5.14	5.20	570,200
30 Jan 13	5.19000 -0.25	5.23	4.85	5.07	1,443,900
29 Jan 13	5.44000 -0.04	5.49	5.31	5.49	666,700
28 Jan 13	5.48000 +0.02	5.49	5.38	5.47	419,000
25 Jan 13	5.46000 -0.11	5.61	5.43	5.60	625,900
24 Jan 13	5.57000 +0.13	5.61	5.31	5.43	805,000
23 Jan 13	5.44000 +0.23	5.45	5.17	5.21	889,200
22 Jan 13	5.21000 -0.02	5.22	5.08	5.20	606,600
18 Jan 13	5.23000 -0.01	5.24	5.17	5.24	466,400
17 Jan 13	5.24000 +0.15	5.25	5.11	5.13	323,900
16 Jan 13	5.09000 -0.05	5.15	5.08	5.11	478,000
15 Jan 13	5.14000 +0.05	5.14	5.02	5.03	355,500
14 Jan 13	5.09000 +0.00	5.13	5.03	5.05	277,100
11 Jan 13	5.09000 +0.03	5.11	5.00	5.07	378,200
10 Jan 13	5.06000 -0.02	5.11	5.02	5.10	311,100
09 Jan 13	5.08000 -0.02	5.18	5.03	5.12	469,800
08 Jan 13	5.09990 -0.08	5.23	5.05	5.16	402,000
07 Jan 13	5.18000 +0.01	5.23	5.04	5.11	330,800
04 Jan 13	5.17000 +0.17	5.18	5.00	5.04	468,700
03 Jan 13	5.00000 -0.29	5.23	4.97	5.10	974,700
02 Jan 13	5.29000 +0.22	5.31	5.15	5.20	943,100
31 Dec 12	5.07000 +0.11	5.09	4.90	4.95	634,100
28 Dec 12	4.96000 -0.01	4.97	4.84	4.92	443,700
27 Dec 12	4.97000 +0.00	4.97	4.80	4.96	371,900
26 Dec 12	4.97000 -0.02	5.05	4.89	4.99	287,600
24 Dec 12	4.99000 +0.02	4.99	4.87	4.96	132,100
21 Dec 12	4.97000 -0.11	5.03	4.90	5.03	1,236,900
20 Dec 12	5.08000 +0.03	5.10	4.62	5.05	589,900
19 Dec 12	5.05000 +0.07	5.10	4.94	4.98	588,000
18 Dec 12	4.98000 +0.06	4.99	4.85	4.92	442,500
17 Dec 12	4.92000 +0.11	4.93	4.77	4.84	403,300
14 Dec 12	4.81000 -0.03	4.96	4.76	4.80	504,400
13 Dec 12	4.84000 +0.02	4.91	4.77	4.81	407,700
12 Dec 12	4.82000 -0.03	4.86	4.64	4.85	577,700
11 Dec 12	4.85000 +0.05	4.90	4.77	4.83	469,500
10 Dec 12	4.80000 +0.08	4.81	4.72	4.74	325,900
07 Dec 12	4.72500 -0.01	4.78	4.67	4.76	282,600
06 Dec 12	4.74000 +0.02	4.80	4.65	4.70	261,700
05 Dec 12	4.72000 -0.06	4.85	4.68	4.81	498,600
04 Dec 12	4.77500 +0.08	4.81	4.69	4.69	458,100
03 Dec 12	4.70000 +0.12	4.71	4.58	4.62	359,300
30 Nov 12	4.58000 -0.05	4.68	4.56	4.65	720,604
29 Nov 12	4.63000 +0.05	4.68	4.54	4.62	671,797
28 Nov 12	4.58000 +0.22	4.58	4.30	4.34	666,200
27 Nov 12	4.36000 +0.02	4.39	4.31	4.32	537,000
26 Nov 12	4.34000 -0.07	4.46	4.29	4.38	741,700
23 Nov 12	4.40500 +0.14	4.42	4.26	4.30	256,400
21 Nov 12	4.27000 +0.07	4.31	4.12	4.23	356,300
20 Nov 12	4.20000 -0.04	4.28	4.09	4.21	300,700
19 Nov 12	4.24000 +0.15	4.25	3.99	4.13	439,200
16 Nov 12	4.09000 +0.07	4.11	3.96	4.00	498,000
15 Nov 12	4.02000 -0.08	4.13	3.98	4.10	565,200
14 Nov 12	4.10000 +0.02	4.17	4.09	4.09	469,200
13 Nov 12	4.08000 -0.09	4.16	4.04	4.14	796,100
12 Nov 12	4.17000 +0.03	4.25	4.08	4.17	424,800
09 Nov 12	4.14000 -0.05	4.30	4.10	4.16	606,100
08 Nov 12	4.19000 -0.05	4.29	4.16	4.24	359,800
07 Nov 12	4.24000 -0.19	4.47	4.24	4.34	342,600
06 Nov 12	4.43000 +0.06	4.44	4.37	4.39	257,700
05 Nov 12	4.37000 +0.10	4.39	4.23	4.28	276,000
02 Nov 12	4.27000 -0.08	4.43	4.24	4.36	391,700
01 Nov 12	4.35000 +0.01	4.40	4.30	4.36	352,100
31 Oct 12	4.34000 +0.00	4.37	4.20	4.31	330,400
26 Oct 12	4.34000 -0.01	4.36	4.25	4.34	176,600
25 Oct 12	4.35000 +0.09	4.35	4.23	4.33	319,900
24 Oct 12	4.26500 -0.01	4.38	4.21	4.30	556,200
23 Oct 12	4.27000 -0.04	4.30	4.23	4.26	342,300
22 Oct 12	4.31000 +0.04	4.36	4.21	4.27	175,700
19 Oct 12	4.27000 -0.12	4.38	4.23	4.34	349,400
18 Oct 12	4.39000 -0.11	4.56	4.39	4.52	201,400
17 Oct 12	4.50000 -0.01	4.52	4.40	4.51	301,600
16 Oct 12	4.51000 +0.09	4.54	4.37	4.47	314,800
15 Oct 12	4.42000 +0.04	4.48	4.37	4.41	299,800
12 Oct 12	4.38000 +0.02	4.40	4.33	4.36	168,000
11 Oct 12	4.36000 -0.02	4.42	4.34	4.42	162,900
10 Oct 12	4.38000 +0.08	4.38	4.30	4.32	241,000
09 Oct 12	4.30000 -0.12	4.42	4.28	4.41	199,100
08 Oct 12	4.42000 -0.11	4.55	4.40	4.49	242,800
05 Oct 12	4.53000 +0.04	4.60	4.51	4.53	223,400
04 Oct 12	4.49000 +0.04	4.52	4.43	4.49	332,200
03 Oct 12	4.45000 +0.01	4.51	4.37	4.46	296,500
02 Oct 12	4.44000 -0.05	4.59	4.42	4.54	617,000
01 Oct 12	4.49000 -0.05	4.63	4.44	4.56	444,200
28 Sep 12	4.54000 -0.14	4.67	4.54	4.65	229,800
27 Sep 12	4.68000 +0.06	4.72	4.57	4.65	267,400
26 Sep 12	4.62000 -0.09	4.73	4.59	4.73	295,200
25 Sep 12	4.71000 -0.08	4.90	4.68	4.77	529,000
24 Sep 12	4.79000 -0.04	4.83	4.74	4.80	375,500
21 Sep 12	4.83000 +0.08	4.84	4.76	4.84	662,100
20 Sep 12	4.75000 -0.11	4.84	4.71	4.81	293,800
19 Sep 12	4.86000 -0.03	4.89	4.80	4.88	321,400
18 Sep 12	4.89000 +0.03	4.90	4.76	4.87	285,600
17 Sep 12	4.86000 -0.09	4.96	4.82	4.94	381,700
14 Sep 12	4.95000 +0.03	4.99	4.88	4.93	596,300
13 Sep 12	4.91500 +0.11	4.95	4.81	4.82	458,700
12 Sep 12	4.81000 +0.06	4.82	4.71	4.75	290,500
11 Sep 12	4.75000 +0.08	4.76	4.64	4.68	538,100
10 Sep 12	4.67000 -0.11	4.85	4.67	4.76	502,400
07 Sep 12	4.78000 +0.09	4.79	4.69	4.72	428,700
06 Sep 12	4.69500 +0.12	4.74	4.60	4.61	772,400
05 Sep 12	4.58000 -0.01	4.76	4.54	4.62	797,800
04 Sep 12	4.59000 +0.02	4.63	4.47	4.55	357,900
31 Aug 12	4.57000 +0.05	4.62	4.46	4.58	334,800
30 Aug 12	4.52000 -0.05	4.54	4.46	4.54	228,800
29 Aug 12	4.57000 +0.14	4.58	4.43	4.44	335,600
28 Aug 12	4.43500 -0.05	4.52	4.40	4.49	390,800
27 Aug 12	4.48000 +0.11	4.49	4.38	4.38	265,600
24 Aug 12	4.37000 +0.05	4.41	4.22	4.29	335,800
23 Aug 12	4.31500 -0.11	4.41	4.23	4.40	637,500
22 Aug 12	4.42000 +0.01	4.44	4.35	4.40	353,700
21 Aug 12	4.41000 -0.05	4.49	4.40	4.46	467,300
20 Aug 12	4.46000 -0.03	4.49	4.37	4.49	366,500
17 Aug 12	4.49000 +0.01	4.49	4.40	4.46	392,800
16 Aug 12	4.48000 +0.06	4.49	4.39	4.39	364,000
15 Aug 12	4.42000 +0.13	4.45	4.21	4.26	306,000
14 Aug 12	4.29000 -0.18	4.49	4.27	4.49	632,100
13 Aug 12	4.47000 +0.01	4.52	4.45	4.45	286,500
10 Aug 12	4.46000 +0.01	4.51	4.40	4.43	252,900
09 Aug 12	4.45000 +0.02	4.47	4.38	4.41	373,700
08 Aug 12	4.43000 -0.06	4.51	4.38	4.46	444,400
07 Aug 12	4.49000 +0.02	4.63	4.44	4.49	574,300
06 Aug 12	4.47000 +0.09	4.58	4.36	4.39	596,600
03 Aug 12	4.38000 +0.10	4.47	4.31	4.38	570,800
02 Aug 12	4.28000 +0.05	4.31	4.16	4.18	474,900
01 Aug 12	4.23000 -0.01	4.38	4.21	4.28	579,900
31 Jul 12	4.24000 +0.00	4.37	4.21	4.22	919,500
30 Jul 12	4.24000 -0.02	4.30	4.21	4.26	474,000
27 Jul 12	4.26000 +0.25	4.26	3.95	4.02	649,500
26 Jul 12	4.01000 +0.04	4.09	3.97	4.04	500,000
25 Jul 12	3.97000 +0.20	4.15	3.76	3.76	772,600
24 Jul 12	3.77000 -0.15	3.95	3.76	3.95	462,300
23 Jul 12	3.92000 -0.09	3.99	3.87	3.90	339,400
20 Jul 12	4.01000 -0.10	4.06	3.98	4.05	368,400
19 Jul 12	4.11000 +0.04	4.13	4.05	4.07	230,600
18 Jul 12	4.07000 +0.18	4.07	3.87	3.89	443,800
17 Jul 12	3.89000 -0.04	3.95	3.83	3.95	310,300
16 Jul 12	3.93000 -0.08	4.06	3.89	4.01	357,200
13 Jul 12	4.01000 +0.00	4.07	4.00	4.02	449,300
12 Jul 12	4.01000 -0.18	4.14	3.96	4.14	592,600
11 Jul 12	4.19000 -0.04	4.23	4.15	4.23	445,700
10 Jul 12	4.23000 +0.02	4.25	4.20	4.23	334,600
09 Jul 12	4.21000 -0.02	4.23	4.18	4.22	503,800
06 Jul 12	4.23000 -0.13	4.33	4.23	4.29	433,500
05 Jul 12	4.36000 +0.05	4.37	4.26	4.26	420,100
03 Jul 12	4.31000 -0.06	4.32	4.19	4.27	543,100
02 Jul 12	4.37000 +0.11	4.38	4.19	4.28	519,200
29 Jun 12	4.26000 +0.17	4.29	4.07	4.20	667,900
28 Jun 12	4.09000 -0.15	4.23	4.04	4.18	426,200
27 Jun 12	4.24000 +0.06	4.26	4.17	4.19	416,400
26 Jun 12	4.18000 +0.13	4.21	4.03	4.05	984,800
25 Jun 12	4.05000 -0.13	4.14	4.00	4.13	764,500
22 Jun 12	4.18000 +0.07	4.21	4.10	4.16	1,838,200
21 Jun 12	4.11000 -0.17	4.30	4.11	4.29	446,700
20 Jun 12	4.28000 +0.07	4.30	4.23	4.23	389,900
19 Jun 12	4.21000 +0.01	4.32	4.20	4.23	552,900
18 Jun 12	4.20000 -0.03	4.22	4.16	4.19	375,800
15 Jun 12	4.23000 +0.05	4.31	4.14	4.16	834,100
14 Jun 12	4.18000 +0.07	4.18	4.10	4.14	387,600
13 Jun 12	4.11000 -0.09	4.25	4.11	4.21	476,400
12 Jun 12	4.20000 +0.03	4.28	4.16	4.26	934,400
11 Jun 12	4.17000 -0.25	4.50	4.17	4.50	896,100
08 Jun 12	4.42000 +0.04	4.44	4.33	4.37	366,800
07 Jun 12	4.38000 -0.01	4.50	4.35	4.46	668,500
06 Jun 12	4.39000 +0.06	4.41	4.32	4.37	635,300
05 Jun 12	4.33000 +0.15	4.36	4.12	4.14	305,000
04 Jun 12	4.18000 +0.02	4.29	4.13	4.19	471,400
01 Jun 12	4.16000 -0.23	4.37	4.16	4.26	656,000
31 May 12	4.39000 +0.10	4.43	4.18	4.29	932,400
30 May 12	4.29000 -0.10	4.38	4.28	4.33	840,600
29 May 12	4.39000 +0.14	4.39	4.28	4.29	474,900
25 May 12	4.25000 +0.04	4.31	4.15	4.20	400,200
24 May 12	4.21000 -0.02	4.30	4.11	4.24	1,185,800
23 May 12	4.23000 +0.04	4.24	4.12	4.14	573,000
22 May 12	4.19000 -0.11	4.32	4.14	4.29	644,700
21 May 12	4.30000 +0.21	4.32	4.10	4.12	482,200
18 May 12	4.09000 -0.09	4.21	4.09	4.17	790,800
17 May 12	4.18000 -0.08	4.28	4.17	4.26	738,400
16 May 12	4.26000 -0.06	4.39	4.26	4.33	440,100
15 May 12	4.32000 +0.03	4.37	4.24	4.30	668,700
14 May 12	4.29000 +0.06	4.33	4.17	4.17	644,500
11 May 12	4.23000 -0.06	4.41	4.21	4.24	781,400
10 May 12	4.29000 -0.11	4.47	4.27	4.43	689,000
09 May 12	4.40000 +0.01	4.40	4.26	4.31	1,067,300
08 May 12	4.39000 +0.09	4.39	4.24	4.25	1,601,900
07 May 12	4.30000 -0.10	4.40	4.27	4.37	665,100
04 May 12	4.40000 -0.11	4.63	4.39	4.48	616,400
03 May 12	4.51000 -0.12	4.66	4.46	4.61	518,400
02 May 12	4.63000 -0.08	4.76	4.62	4.67	637,900
01 May 12	4.71000 -0.01	4.92	4.69	4.71	1,613,200
30 Apr 12	4.72000 +0.02	4.76	4.64	4.68	686,300
27 Apr 12	4.70000 +0.00	4.78	4.48	4.70	1,492,000
26 Apr 12	4.70000 +0.08	4.73	4.58	4.62	501,400
25 Apr 12	4.62000 +0.04	4.88	4.55	4.82	1,277,700
24 Apr 12	4.58000 +0.12	4.64	4.46	4.49	815,700
23 Apr 12	4.46000 -0.10	4.56	4.40	4.50	1,048,800
20 Apr 12	4.56000 -0.11	4.73	4.54	4.73	1,114,100
19 Apr 12	4.67000 -0.03	4.75	4.64	4.69	603,800
18 Apr 12	4.70000 -0.16	4.81	4.68	4.81	595,500
17 Apr 12	4.86000 +0.05	4.93	4.73	4.85	532,400
16 Apr 12	4.81000 +0.00	4.86	4.72	4.82	423,400
13 Apr 12	4.81000 -0.12	4.94	4.80	4.91	508,900
12 Apr 12	4.93000 +0.03	4.98	4.90	4.90	1,339,300
11 Apr 12	4.89500 +0.14	4.91	4.75	4.79	839,800
10 Apr 12	4.75000 -0.21	4.92	4.70	4.92	2,519,200
09 Apr 12	4.96000 -0.18	5.04	4.95	5.01	864,400
05 Apr 12	5.14000 -0.04	5.18	5.10	5.14	599,100
04 Apr 12	5.18000 -0.12	5.23	5.11	5.22	697,100
03 Apr 12	5.30000 -0.11	5.52	5.29	5.40	807,800
02 Apr 12	5.41000 -0.06	5.54	5.38	5.44	906,200
30 Mar 12	5.47000 -0.07	5.61	5.46	5.60	732,700
29 Mar 12	5.54000 -0.02	5.55	5.45	5.51	496,300
28 Mar 12	5.56000 -0.06	5.66	5.41	5.61	592,100
27 Mar 12	5.62000 -0.04	5.70	5.58	5.66	685,400
26 Mar 12	5.66000 +0.22	5.69	5.51	5.54	760,900
23 Mar 12	5.44000 -0.04	5.48	5.41	5.47	793,000
22 Mar 12	5.48000 -0.07	5.53	5.45	5.47	700,500
21 Mar 12	5.55000 +0.02	5.63	5.52	5.54	757,200
20 Mar 12	5.53000 +0.02	5.56	5.39	5.49	738,200
19 Mar 12	5.51000 +0.18	5.58	5.32	5.32	951,600
16 Mar 12	5.33000 -0.02	5.44	5.30	5.38	2,267,400
15 Mar 12	5.35000 -0.26	5.63	5.31	5.63	2,807,600
14 Mar 12	5.61000 -0.39	5.97	5.59	5.97	1,094,700
13 Mar 12	6.00000 +0.26	6.00	5.82	5.83	615,000
12 Mar 12	5.74000 -0.08	5.85	5.67	5.85	243,600
09 Mar 12	5.82000 +0.05	5.98	5.57	5.77	570,000
08 Mar 12	5.77000 +0.07	5.91	5.59	5.75	553,700
07 Mar 12	5.70000 +0.13	5.74	5.51	5.59	408,900
06 Mar 12	5.57000 -0.18	5.76	5.52	5.66	757,900
05 Mar 12	5.75000 -0.25	5.98	5.70	5.98	634,200
02 Mar 12	6.00000 +0.15	6.03	5.71	5.85	1,133,100
01 Mar 12	5.85000 -0.04	6.10	5.84	5.91	903,600
29 Feb 12	5.89000 -0.25	6.20	5.87	6.13	895,500
28 Feb 12	6.14000 -0.15	6.34	6.10	6.28	650,300
27 Feb 12	6.29000 +0.11	6.35	6.02	6.11	487,500
24 Feb 12	6.18000 -0.21	6.40	6.18	6.37	582,100
23 Feb 12	6.39000 +0.29	6.39	6.00	6.02	711,600
22 Feb 12	6.10000 -0.15	6.23	6.07	6.23	491,200
21 Feb 12	6.25000 -0.08	6.38	6.22	6.33	421,800
17 Feb 12	6.33000 -0.19	6.55	6.29	6.52	440,400
16 Feb 12	6.52000 +0.25	6.52	6.11	6.26	573,900
15 Feb 12	6.27000 -0.06	6.40	6.19	6.40	492,600
14 Feb 12	6.33000 -0.18	6.49	6.26	6.47	395,800
13 Feb 12	6.51000 +0.17	6.53	6.39	6.40	433,500
10 Feb 12	6.34000 -0.18	6.52	6.31	6.42	491,700
09 Feb 12	6.52000 -0.16	6.68	6.51	6.68	421,000
08 Feb 12	6.68000 +0.06	6.70	6.49	6.62	654,000
07 Feb 12	6.62000 +0.28	6.69	6.22	6.22	1,119,500
06 Feb 12	6.34000 -0.05	6.43	6.27	6.33	480,800
03 Feb 12	6.39000 +0.12	6.53	6.36	6.38	729,700
02 Feb 12	6.27000 -0.06	6.54	6.11	6.32	1,086,400
01 Feb 12	6.33000 +0.45	6.81	5.82	5.90	2,983,000
31 Jan 12	5.88000 -0.03	6.05	5.81	5.98	1,161,700
30 Jan 12	5.91000 -0.08	6.08	5.83	5.90	643,800
27 Jan 12	5.99000 +0.04	6.07	5.85	5.90	609,900
26 Jan 12	5.95000 +0.05	5.98	5.84	5.92	547,900
25 Jan 12	5.90000 +0.09	5.92	5.63	5.79	678,100
24 Jan 12	5.81000 -0.01	5.91	5.71	5.77	884,300
23 Jan 12	5.82000 +0.15	5.92	5.60	5.65	776,200
20 Jan 12	5.67000 +0.01	5.69	5.51	5.61	434,100
19 Jan 12	5.66000 +0.20	5.66	5.50	5.50	753,600
18 Jan 12	5.46000 +0.26	5.47	5.10	5.20	910,300
17 Jan 12	5.20000 -0.03	5.29	5.18	5.27	658,700
13 Jan 12	5.23000 -0.10	5.33	5.19	5.24	422,400
12 Jan 12	5.33000 +0.05	5.35	5.14	5.28	183,611
11 Jan 12	5.28000 -0.01	5.35	5.22	5.25	177,224
10 Jan 12	5.29000 +0.13	5.35	5.20	5.23	725,400
09 Jan 12	5.16000 +0.03	5.20	5.06	5.14	524,300
06 Jan 12	5.13000 +0.15	5.14	4.96	4.99	632,900
05 Jan 12	4.98000 +0.03	5.00	4.82	4.88	823,800
04 Jan 12	4.95000 -0.22	5.09	4.95	5.09	795,600
03 Jan 12	5.17000 +0.13	5.28	5.08	5.20	856,700
30 Dec 11	5.04000 -0.09	5.15	5.03	5.11	399,300
29 Dec 11	5.13000 +0.09	5.17	5.04	5.08	349,900
28 Dec 11	5.04000 -0.14	5.18	5.00	5.18	452,400
27 Dec 11	5.18000 +0.02	5.20	5.07	5.09	425,800
23 Dec 11	5.16000 -0.02	5.22	5.14	5.20	257,300
22 Dec 11	5.18000 +0.05	5.25	4.98	5.14	386,000
21 Dec 11	5.13000 -0.03	5.19	4.93	5.17	693,600
20 Dec 11	5.16000 +0.29	5.20	4.88	5.00	865,800
19 Dec 11	4.87000 -0.16	5.10	4.86	5.07	754,300
16 Dec 11	5.03000 +0.25	5.06	4.81	4.84	2,100,300
15 Dec 11	4.78000 -0.08	5.14	4.72	4.94	1,017,700
14 Dec 11	4.86000 -0.16	5.14	4.86	4.99	725,800
13 Dec 11	5.02000 -0.23	5.34	4.99	5.30	715,600
12 Dec 11	5.25000 -0.05	5.26	5.11	5.19	529,300
09 Dec 11	5.30000 +0.28	5.34	5.00	5.04	1,070,600
08 Dec 11	5.02000 -0.40	5.38	5.02	5.36	892,700
07 Dec 11	5.42000 -0.04	5.45	5.28	5.44	741,300
06 Dec 11	5.46000 -0.02	5.55	5.37	5.49	637,400
05 Dec 11	5.48000 +0.17	5.62	5.34	5.38	953,800
02 Dec 11	5.31000 -0.02	5.55	5.28	5.43	771,200
01 Dec 11	5.33000 -0.04	5.41	5.25	5.33	801,900
30 Nov 11	5.37000 +0.40	5.37	5.01	5.01	1,551,200
29 Nov 11	4.97000 -0.04	5.01	4.86	5.01	1,452,500
28 Nov 11	5.01000 +0.38	5.07	4.83	4.83	1,046,100
25 Nov 11	4.63000 -0.09	4.80	4.63	4.68	370,200
23 Nov 11	4.72000 -0.36	5.06	4.70	5.02	1,089,400
22 Nov 11	5.08000 +0.06	5.10	4.88	5.03	1,172,400
21 Nov 11	5.02000 -0.30	5.19	5.00	5.19	1,111,400
18 Nov 11	5.32000 -0.09	5.43	5.24	5.40	1,193,900
17 Nov 11	5.41000 -0.08	5.64	5.29	5.48	827,400
16 Nov 11	5.49000 -0.15	5.66	5.45	5.56	783,500
15 Nov 11	5.64000 +0.00	5.67	5.47	5.60	1,340,300
14 Nov 11	5.64000 -0.06	5.75	5.56	5.66	819,400
11 Nov 11	5.70000 +0.24	5.71	5.49	5.56	1,055,200
10 Nov 11	5.46000 +0.08	5.50	5.30	5.50	794,400
09 Nov 11	5.38000 -0.34	5.58	5.35	5.53	1,100,800
08 Nov 11	5.72000 +0.13	5.74	5.49	5.62	1,009,600
07 Nov 11	5.59000 -0.04	5.64	5.34	5.61	1,046,100
04 Nov 11	5.63000 -0.03	5.67	5.48	5.59	520,900
03 Nov 11	5.66000 +0.14	5.69	5.40	5.61	767,600
02 Nov 11	5.52000 +0.22	5.55	5.36	5.45	1,295,900
01 Nov 11	5.30000 -0.20	5.47	5.09	5.21	1,299,800
31 Oct 11	5.50000 -0.12	5.61	5.42	5.50	1,840,200
28 Oct 11	5.62000 +0.45	5.85	5.38	5.50	1,991,800
27 Oct 11	5.17000 +0.38	5.18	4.69	4.89	1,729,600
26 Oct 11	4.79000 +0.01	4.88	4.64	4.86	703,000
25 Oct 11	4.78000 -0.07	4.91	4.75	4.81	670,300
24 Oct 11	4.85000 +0.18	4.89	4.60	4.69	613,200
21 Oct 11	4.67000 +0.23	4.68	4.55	4.55	635,700
20 Oct 11	4.44000 -0.02	4.49	4.25	4.49	799,100
19 Oct 11	4.46000 -0.23	4.84	4.40	4.66	747,000
18 Oct 11	4.69000 +0.26	4.73	4.37	4.45	709,700
17 Oct 11	4.43000 -0.35	4.74	4.39	4.71	1,772,800
14 Oct 11	4.78000 +0.10	4.82	4.62	4.74	448,900
13 Oct 11	4.68000 -0.11	4.77	4.55	4.73	596,700
12 Oct 11	4.79000 +0.15	4.80	4.65	4.70	725,600
11 Oct 11	4.64000 -0.01	4.71	4.52	4.59	504,500
10 Oct 11	4.65000 +0.27	4.68	4.40	4.49	764,700
07 Oct 11	4.38000 -0.13	4.51	4.29	4.51	1,029,200
06 Oct 11	4.51000 +0.14	4.52	4.31	4.34	583,200
05 Oct 11	4.37000 +0.10	4.42	4.18	4.27	722,200
04 Oct 11	4.27000 +0.38	4.30	3.85	3.85	1,241,500
03 Oct 11	3.89000 -0.37	4.26	3.89	4.21	1,177,000
30 Sep 11	4.26000 -0.13	4.45	4.25	4.29	925,900
29 Sep 11	4.39000 +0.14	4.62	4.21	4.37	834,900
28 Sep 11	4.25000 -0.28	4.63	4.25	4.55	975,400
27 Sep 11	4.53000 +0.20	4.69	4.33	4.44	1,125,800
26 Sep 11	4.33000 -0.01	4.54	4.20	4.37	1,159,000
23 Sep 11	4.34000 +0.01	4.42	4.25	4.33	887,200
22 Sep 11	4.33000 -0.07	4.37	4.19	4.24	1,384,200
21 Sep 11	4.40000 -0.16	4.69	4.40	4.57	1,095,200
20 Sep 11	4.56000 -0.15	4.83	4.55	4.75	805,700
19 Sep 11	4.71000 -0.09	4.80	4.63	4.73	828,700
16 Sep 11	4.80000 -0.10	4.95	4.74	4.94	3,144,100
15 Sep 11	4.90000 +0.08	4.99	4.85	4.87	764,000
14 Sep 11	4.82000 +0.13	4.90	4.61	4.77	2,295,300
13 Sep 11	4.69000 +0.15	4.70	4.45	4.55	1,190,000
12 Sep 11	4.54000 +0.03	4.60	4.40	4.45	996,000
09 Sep 11	4.51000 -0.12	4.68	4.41	4.56	1,541,700
08 Sep 11	4.63000 -0.17	5.03	4.57	4.79	1,586,900
07 Sep 11	4.80000 +0.32	4.83	4.56	4.58	1,554,700
06 Sep 11	4.48000 -0.11	4.61	4.44	4.50	1,438,200
02 Sep 11	4.59000 -0.13	4.75	4.58	4.62	1,146,000
01 Sep 11	4.72000 -0.05	4.88	4.70	4.79	1,416,100
31 Aug 11	4.77000 -0.11	4.96	4.76	4.92	2,035,500
30 Aug 11	4.88000 -0.04	4.94	4.78	4.88	1,718,300
29 Aug 11	4.92000 +0.07	5.04	4.83	4.94	1,784,200
26 Aug 11	4.85000 +0.07	4.97	4.69	4.73	1,246,400
25 Aug 11	4.78000 -0.12	4.99	4.73	4.95	1,318,400
24 Aug 11	4.90000 -0.07	4.97	4.70	4.94	1,291,600
23 Aug 11	4.97000 +0.31	5.00	4.59	4.70	1,518,600
22 Aug 11	4.66000 -0.08	4.93	4.60	4.91	1,578,200
19 Aug 11	4.74000 -0.20	5.03	4.74	4.82	1,575,400
18 Aug 11	4.94000 -0.35	5.14	4.87	5.10	1,992,700
17 Aug 11	5.29000 -0.12	5.49	5.25	5.46	1,252,600
16 Aug 11	5.41000 -0.17	5.56	5.35	5.53	797,000
15 Aug 11	5.58000 +0.18	5.59	5.26	5.46	376,600
12 Aug 11	5.40000 -0.02	5.50	5.22	5.46	962,500
11 Aug 11	5.42000 +0.54	5.50	4.90	5.05	1,820,900
10 Aug 11	4.88000 -0.43	5.29	4.85	5.11	1,490,900
09 Aug 11	5.31000 +0.31	5.31	4.73	5.13	1,688,900
08 Aug 11	5.00000 -0.55	5.59	4.99	5.37	2,034,300
05 Aug 11	5.55000 +0.11	5.69	5.34	5.55	1,668,500
04 Aug 11	5.44000 -0.18	5.63	5.44	5.55	1,542,600
03 Aug 11	5.62000 +0.07	5.64	5.36	5.58	763,700
02 Aug 11	5.55000 +0.00	5.65	5.53	5.53	1,277,500
01 Aug 11	5.55500 +0.13	5.65	5.34	5.53	1,354,500
29 Jul 11	5.43000 -0.01	5.46	5.28	5.36	2,016,300
28 Jul 11	5.44000 -0.36	5.91	5.41	5.80	3,555,700
27 Jul 11	5.80000 -0.37	6.24	5.80	6.10	1,401,100
26 Jul 11	6.17000 +0.14	6.17	6.01	6.05	1,598,400
25 Jul 11	6.03000 -0.17	6.20	6.00	6.11	1,540,300
22 Jul 11	6.20000 -0.26	6.48	5.91	6.09	2,623,900
21 Jul 11	6.46000 -0.60	7.06	6.35	6.97	5,425,700
20 Jul 11	7.06000 -0.02	7.12	6.81	7.05	457,000
19 Jul 11	7.08000 +0.25	7.08	6.73	6.88	488,100
18 Jul 11	6.83000 -0.01	6.86	6.70	6.79	662,600
15 Jul 11	6.84000 +0.15	6.95	6.67	6.71	691,100
14 Jul 11	6.69000 -0.16	6.94	6.66	6.85	797,700
13 Jul 11	6.85000 -0.02	7.00	6.83	6.90	507,200
12 Jul 11	6.87000 +0.01	6.94	6.82	6.85	725,900
11 Jul 11	6.86000 -0.24	7.04	6.85	6.99	750,000
08 Jul 11	7.10000 -0.15	7.24	7.04	7.16	526,500
07 Jul 11	7.25000 +0.12	7.30	7.13	7.18	907,000
06 Jul 11	7.13000 -0.10	7.23	7.06	7.19	844,000
05 Jul 11	7.23000 -0.23	7.45	7.21	7.40	737,300
01 Jul 11	7.46000 +0.23	7.49	7.12	7.25	687,600
30 Jun 11	7.23000 +0.07	7.26	7.09	7.15	682,200
29 Jun 11	7.16000 +0.01	7.19	7.07	7.17	343,900
28 Jun 11	7.15000 +0.09	7.22	7.03	7.11	497,900
27 Jun 11	7.06000 +0.00	7.13	6.95	7.07	749,900
24 Jun 11	7.06000 -0.21	7.32	7.06	7.28	910,700
23 Jun 11	7.27000 +0.17	7.28	6.86	7.05	1,220,900
22 Jun 11	7.10000 -0.05	7.24	7.08	7.10	698,600
21 Jun 11	7.15000 +0.25	7.19	6.90	6.92	1,173,700
20 Jun 11	6.90000 -0.03	7.00	6.82	6.99	1,045,600
17 Jun 11	6.93500 -0.03	7.12	6.88	7.01	1,319,300
16 Jun 11	6.97000 +0.14	6.99	6.75	6.82	1,236,900
15 Jun 11	6.83000 -0.08	6.89	6.76	6.84	990,800
14 Jun 11	6.91000 +0.13	6.94	6.77	6.84	898,200
13 Jun 11	6.78000 +0.07	6.89	6.64	6.72	896,100
10 Jun 11	6.71000 -0.20	7.02	6.66	6.90	1,101,700
09 Jun 11	6.91000 -0.04	7.05	6.91	6.97	844,700
08 Jun 11	6.95000 -0.17	7.13	6.91	7.08	1,250,600
07 Jun 11	7.12000 +0.03	7.25	7.06	7.13	587,800
06 Jun 11	7.09000 -0.19	7.28	7.07	7.19	838,700
03 Jun 11	7.28000 -0.23	7.53	7.25	7.39	1,053,300
02 Jun 11	7.51000 +0.09	7.60	7.46	7.47	885,300
01 Jun 11	7.42000 -0.37	7.82	7.40	7.79	1,779,400
31 May 11	7.79000 +0.03	7.85	7.58	7.83	1,159,000
27 May 11	7.76000 -0.07	8.04	7.71	7.86	1,052,100
26 May 11	7.83000 +0.11	7.93	7.61	7.72	953,600
25 May 11	7.72000 +0.29	7.82	7.39	7.44	1,908,400
24 May 11	7.43000 -0.04	7.57	7.39	7.50	2,297,200
23 May 11	7.47000 -0.09	7.54	7.33	7.50	2,000,000
20 May 11	7.56000 -0.10	7.73	7.52	7.62	828,300
19 May 11	7.66000 -0.03	7.82	7.53	7.74	694,000
18 May 11	7.69000 +0.14	7.74	7.52	7.55	608,100
17 May 11	7.55000 +0.06	7.62	7.25	7.45	1,083,400
16 May 11	7.49000 -0.20	7.88	7.49	7.77	1,053,700
13 May 11	7.69000 -0.08	7.82	7.63	7.77	1,530,300
12 May 11	7.77000 -0.03	7.83	7.62	7.74	929,000
11 May 11	7.80000 -0.12	8.08	7.74	7.90	1,100,000
10 May 11	7.92000 +0.11	8.03	7.82	7.82	996,400
09 May 11	7.81000 +0.02	7.90	7.74	7.76	934,300
06 May 11	7.79000 -0.07	8.04	7.76	7.96	845,000
05 May 11	7.86500 +0.03	8.13	7.85	7.85	1,100,000
04 May 11	7.83000 -0.10	7.92	7.67	7.92	1,292,200
03 May 11	7.93000 -0.15	8.17	7.66	8.03	2,000,000
02 May 11	8.08000 -0.20	8.31	7.95	8.30	2,516,400
29 Apr 11	8.28000 -0.80	9.03	8.26	9.00	2,237,800
28 Apr 11	9.08000 -0.20	9.28	9.01	9.28	1,400,000
27 Apr 11	9.28000 -0.08	9.40	8.83	9.40	900,400
26 Apr 11	9.36000 +0.11	9.45	9.11	9.27	727,900
25 Apr 11	9.25000 +0.12	9.35	9.08	9.14	566,900
21 Apr 11	9.13000 +0.08	9.18	9.00	9.18	389,400
20 Apr 11	9.05000 +0.40	9.06	8.81	8.90	889,700
19 Apr 11	8.65000 -0.02	8.76	8.53	8.73	995,100
18 Apr 11	8.67000 -0.32	8.89	8.56	8.89	598,800
15 Apr 11	8.99000 +0.00	9.00	8.82	8.94	467,700
14 Apr 11	8.99000 +0.02	9.00	8.69	8.84	611,700
13 Apr 11	8.97000 -0.03	9.15	8.76	9.09	624,900
12 Apr 11	9.00000 -0.35	9.40	8.96	9.26	713,200
11 Apr 11	9.35000 -0.25	9.74	9.32	9.60	489,600
08 Apr 11	9.60000 -0.21	9.95	9.50	9.88	421,300
07 Apr 11	9.81000 -0.02	10.00	9.68	9.83	816,100
06 Apr 11	9.83000 +0.09	9.89	9.68	9.86	471,900
05 Apr 11	9.74000 -0.15	9.99	9.72	9.91	1,098,800
04 Apr 11	9.89000 +0.67	9.92	9.33	9.33	2,345,200
01 Apr 11	9.22000 -0.16	9.45	9.20	9.44	616,300
31 Mar 11	9.38000 +0.08	9.40	9.19	9.24	520,900
30 Mar 11	9.30000 +0.16	9.31	9.09	9.14	570,200
29 Mar 11	9.14000 +0.27	9.15	8.78	8.85	566,600
28 Mar 11	8.87000 -0.11	9.17	8.83	8.96	626,900
25 Mar 11	8.98000 +0.02	9.19	8.89	8.97	965,900
24 Mar 11	8.96000 +0.29	8.97	8.65	8.76	737,100
23 Mar 11	8.67000 +0.17	8.70	8.42	8.46	614,100
22 Mar 11	8.50000 -0.15	8.66	8.44	8.65	464,200
21 Mar 11	8.65250 +0.17	8.75	8.51	8.54	528,100
18 Mar 11	8.48000 +0.06	8.55	8.28	8.52	1,097,500
17 Mar 11	8.42000 -0.09	8.79	8.42	8.61	645,100
16 Mar 11	8.51000 -0.22	8.78	8.40	8.68	1,060,900
15 Mar 11	8.73000 -0.06	8.80	8.25	8.48	719,200
14 Mar 11	8.79000 -0.05	8.84	8.64	8.72	867,700
11 Mar 11	8.84000 -0.26	9.17	8.63	9.03	1,563,500
10 Mar 11	9.10000 -0.39	9.37	9.04	9.33	1,265,600
09 Mar 11	9.49000 -0.08	9.51	9.28	9.47	1,146,300
08 Mar 11	9.57000 +0.09	9.64	9.30	9.47	744,200
07 Mar 11	9.48000 -0.21	9.55	9.25	9.41	1,727,300
04 Mar 11	9.69000 -0.05	9.71	9.55	9.71	720,800
03 Mar 11	9.74000 +0.16	9.80	9.64	9.67	1,248,500
02 Mar 11	9.58000 +0.12	9.63	9.26	9.43	841,300
01 Mar 11	9.46000 -0.15	9.65	9.35	9.63	1,259,000
28 Feb 11	9.61000 +0.01	9.79	9.43	9.69	1,498,600
25 Feb 11	9.60000 +0.16	9.68	9.47	9.50	606,400
24 Feb 11	9.44000 +0.36	9.45	9.00	9.07	1,037,700
23 Feb 11	9.08000 -0.20	9.27	8.91	9.26	1,113,700
22 Feb 11	9.28000 -0.28	9.51	9.18	9.43	923,600
18 Feb 11	9.55500 -0.13	9.75	9.41	9.75	979,200
17 Feb 11	9.69000 -0.05	9.75	9.50	9.69	529,700
16 Feb 11	9.74000 +0.11	9.82	9.54	9.57	968,000
15 Feb 11	9.63000 -0.34	10.00	9.62	9.90	1,298,700
14 Feb 11	9.97000 +0.19	10.00	9.82	9.84	1,129,300
11 Feb 11	9.78000 +0.26	9.94	9.41	9.50	1,408,400
10 Feb 11	9.52000 +0.04	9.55	9.24	9.33	775,400
09 Feb 11	9.48000 +0.03	9.60	9.34	9.42	1,168,100
08 Feb 11	9.45000 -0.11	9.50	9.23	9.50	1,639,900
07 Feb 11	9.56000 -0.28	10.05	9.44	9.75	2,521,400
04 Feb 11	9.84000 +1.24	9.87	8.80	8.85	5,889,200
03 Feb 11	8.60000 +0.24	8.67	8.16	8.37	1,769,000
02 Feb 11	8.36000 -0.40	8.72	8.35	8.72	1,161,400
01 Feb 11	8.76000 +0.32	8.78	8.43	8.49	2,173,000
31 Jan 11	8.44000 +0.29	8.51	8.11	8.19	1,761,200
28 Jan 11	8.15000 -0.23	8.46	8.10	8.39	1,077,200
27 Jan 11	8.38000 -0.05	8.45	8.25	8.44	746,800
26 Jan 11	8.43000 +0.25	8.52	8.12	8.23	1,631,300
25 Jan 11	8.18000 +0.24	8.19	7.85	7.86	1,059,900
24 Jan 11	7.94000 -0.01	7.96	7.80	7.93	583,200
21 Jan 11	7.94750 -0.01	8.07	7.78	8.02	818,500
20 Jan 11	7.96000 -0.09	8.09	7.85	7.99	850,700
19 Jan 11	8.05000 -0.25	8.30	8.04	8.30	775,800
18 Jan 11	8.30000 -0.11	8.41	8.21	8.34	614,500
14 Jan 11	8.41000 +0.09	8.45	8.21	8.33	717,700
13 Jan 11	8.32000 -0.12	8.43	8.15	8.41	1,193,400
12 Jan 11	8.44000 +0.06	8.60	8.36	8.44	1,435,500
11 Jan 11	8.38000 -0.07	8.54	8.23	8.45	1,175,400
10 Jan 11	8.45000 -0.05	8.46	8.29	8.43	1,153,400
07 Jan 11	8.50000 -0.03	8.64	8.28	8.59	929,400
06 Jan 11	8.53000 -0.06	8.65	8.46	8.60	1,253,800
05 Jan 11	8.59000 +0.07	8.65	8.31	8.48	983,900
04 Jan 11	8.52000 -0.19	8.69	8.28	8.69	1,130,600
03 Jan 11	8.71000 +0.14	8.87	8.63	8.65	926,400
31 Dec 10	8.57000 -0.14	8.70	8.50	8.70	713,300
30 Dec 10	8.71000 +0.05	8.78	8.65	8.68	534,800
29 Dec 10	8.66000 +0.14	8.67	8.49	8.53	528,200
28 Dec 10	8.52000 -0.03	8.59	8.47	8.54	463,100
27 Dec 10	8.55000 +0.02	8.62	8.43	8.50	451,100
23 Dec 10	8.53000 -0.08	8.60	8.50	8.59	607,000
22 Dec 10	8.61000 -0.01	8.71	8.55	8.62	652,600
21 Dec 10	8.62000 -0.10	8.74	8.56	8.74	1,114,700
20 Dec 10	8.72000 +0.46	8.87	8.27	8.27	2,176,200
17 Dec 10	8.26000 +0.03	8.27	7.93	8.22	3,571,600
16 Dec 10	8.23000 +0.76	8.26	7.56	7.58	2,190,200
15 Dec 10	7.47000 +0.06	7.60	7.35	7.40	806,700
14 Dec 10	7.41000 -0.15	7.76	7.40	7.55	1,510,500
13 Dec 10	7.56000 +0.33	7.65	7.23	7.23	1,351,700
10 Dec 10	7.23000 +0.18	7.23	6.95	7.03	830,700
09 Dec 10	7.05000 -0.04	7.11	7.01	7.11	423,300
08 Dec 10	7.09000 -0.01	7.15	7.06	7.10	463,900
07 Dec 10	7.10000 +0.11	7.20	7.00	7.04	1,301,200
06 Dec 10	6.99000 +0.09	7.02	6.84	6.86	763,700
03 Dec 10	6.90000 +0.16	6.91	6.65	6.68	795,100
02 Dec 10	6.74000 -0.06	6.81	6.70	6.81	601,000
01 Dec 10	6.80000 +0.04	6.85	6.70	6.83	1,131,700
30 Nov 10	6.76000 +0.00	6.76	6.53	6.70	1,309,400
29 Nov 10	6.76000 +0.03	6.79	6.65	6.68	420,900
26 Nov 10	6.73000 -0.06	6.77	6.72	6.75	174,000
24 Nov 10	6.79000 +0.15	6.82	6.65	6.68	644,800
23 Nov 10	6.64000 -0.10	6.73	6.60	6.67	496,300
22 Nov 10	6.74000 +0.16	6.76	6.54	6.54	748,000
19 Nov 10	6.58000 +0.04	6.58	6.46	6.55	348,500
18 Nov 10	6.54000 -0.12	6.75	6.48	6.73	852,100
17 Nov 10	6.66000 +0.05	6.72	6.58	6.62	1,245,500
16 Nov 10	6.61000 +0.00	6.63	6.36	6.56	1,683,800
15 Nov 10	6.61000 -0.04	6.72	6.57	6.67	529,300
12 Nov 10	6.65000 -0.06	6.85	6.65	6.67	839,500
11 Nov 10	6.71000 -0.08	6.75	6.51	6.63	850,300
10 Nov 10	6.79000 +0.11	6.84	6.61	6.70	805,700
09 Nov 10	6.68000 -0.06	6.80	6.64	6.74	618,900
08 Nov 10	6.74000 -0.04	6.78	6.66	6.73	770,500
05 Nov 10	6.78000 -0.07	6.88	6.72	6.88	564,000
04 Nov 10	6.85000 +0.11	6.90	6.77	6.86	766,600
03 Nov 10	6.74000 -0.04	6.81	6.58	6.58	666,900
02 Nov 10	6.78000 +0.40	6.78	6.42	6.46	1,700,400
01 Nov 10	6.38000 -0.60	7.00	6.38	7.00	1,431,600
29 Oct 10	6.98000 +0.00	7.23	6.86	7.15	1,535,900
28 Oct 10	6.98000 +0.16	7.00	6.74	6.91	923,700
27 Oct 10	6.82000 -0.04	6.91	6.77	6.81	671,600
26 Oct 10	6.86000 -0.14	6.98	6.85	6.93	790,900
25 Oct 10	7.00000 +0.07	7.10	6.93	6.97	995,000
22 Oct 10	6.93000 +0.10	7.00	6.86	6.88	557,500
21 Oct 10	6.83000 -0.15	7.05	6.71	6.99	626,100
20 Oct 10	6.98000 +0.16	7.02	6.77	6.85	716,100
19 Oct 10	6.82000 -0.15	6.98	6.70	6.75	787,200
18 Oct 10	6.97000 +0.00	7.05	6.93	6.99	516,200
15 Oct 10	6.97000 -0.04	7.12	6.94	7.12	735,300
14 Oct 10	7.01000 -0.07	7.10	6.90	7.09	466,200
13 Oct 10	7.08000 +0.03	7.15	6.95	7.07	843,700
12 Oct 10	7.05000 +0.03	7.08	6.90	7.02	488,200
11 Oct 10	7.02000 -0.06	7.10	6.95	7.05	338,200
08 Oct 10	7.08000 +0.04	7.12	6.98	7.02	928,800
07 Oct 10	7.04000 -0.06	7.15	6.93	7.15	492,500
06 Oct 10	7.10000 +0.00	7.14	7.04	7.07	954,700
05 Oct 10	7.10000 +0.20	7.15	6.92	6.99	930,200
04 Oct 10	6.90000 -0.10	7.00	6.74	7.00	979,000
01 Oct 10	7.00000 +0.12	7.07	6.88	6.91	1,171,800
30 Sep 10	6.88000 +0.20	6.94	6.67	6.76	778,700
29 Sep 10	6.68000 +0.09	6.70	6.54	6.59	601,900
28 Sep 10	6.59000 -0.01	6.73	6.50	6.64	1,103,800
27 Sep 10	6.60000 -0.03	6.68	6.56	6.65	662,500
24 Sep 10	6.63000 +0.15	6.71	6.56	6.60	1,080,300
23 Sep 10	6.48000 -0.10	6.69	6.46	6.51	343,600
22 Sep 10	6.58000 -0.17	6.88	6.48	6.75	494,700
21 Sep 10	6.75000 -0.32	7.04	6.75	7.04	610,900
20 Sep 10	7.07000 +0.21	7.07	6.70	6.86	777,300
17 Sep 10	6.86000 +0.22	6.92	6.47	6.74	1,004,000
16 Sep 10	6.64000 -0.28	6.93	6.57	6.93	708,100
15 Sep 10	6.92000 +0.14	6.96	6.30	6.77	815,500
14 Sep 10	6.78000 +0.02	6.87	6.60	6.76	455,400
13 Sep 10	6.76000 +0.29	6.78	6.50	6.53	674,200
10 Sep 10	6.47000 +0.00	6.54	6.41	6.48	420,100
09 Sep 10	6.47000 +0.03	6.48	6.30	6.46	369,300
08 Sep 10	6.44000 +0.11	6.44	6.31	6.35	494,500
07 Sep 10	6.33000 -0.06	6.40	6.28	6.38	388,000
03 Sep 10	6.39000 +0.28	6.40	6.14	6.18	447,500
02 Sep 10	6.11000 +0.00	6.14	6.01	6.07	243,300
01 Sep 10	6.11000 +0.30	6.11	5.90	5.92	638,800
31 Aug 10	5.81000 -0.07	5.96	5.73	5.87	495,200
30 Aug 10	5.88000 -0.15	6.04	5.87	5.99	492,600
27 Aug 10	6.03000 +0.16	6.04	5.82	5.95	450,900
26 Aug 10	5.87000 -0.01	5.98	5.83	5.88	442,600
25 Aug 10	5.88000 +0.04	5.89	5.74	5.80	599,200
24 Aug 10	5.84000 +0.01	5.89	5.70	5.73	586,100
23 Aug 10	5.83000 -0.22	6.12	5.83	6.08	621,900
20 Aug 10	6.05000 +0.11	6.05	5.82	5.93	547,000
19 Aug 10	5.94000 -0.26	6.23	5.91	6.16	578,900
18 Aug 10	6.20000 +0.04	6.32	6.10	6.13	545,700
17 Aug 10	6.16000 +0.09	6.17	6.08	6.14	469,900
16 Aug 10	6.07000 -0.04	6.21	6.03	6.06	366,300
13 Aug 10	6.11000 -0.18	6.27	6.10	6.25	393,900
12 Aug 10	6.29000 -0.08	6.31	6.12	6.29	451,100
11 Aug 10	6.37000 -0.40	6.62	6.34	6.60	563,700
10 Aug 10	6.77000 -0.16	6.92	6.64	6.83	411,900
09 Aug 10	6.93000 +0.13	6.98	6.81	6.87	413,900
06 Aug 10	6.80000 -0.09	6.92	6.62	6.77	426,300
05 Aug 10	6.89000 -0.09	7.00	6.88	6.95	410,200
04 Aug 10	6.98000 +0.00	7.08	6.94	7.00	623,500
03 Aug 10	6.98000 -0.09	7.14	6.91	7.02	839,600
02 Aug 10	7.07000 +0.10	7.08	6.90	7.00	1,137,200
30 Jul 10	6.97000 +1.00	6.99	6.25	6.50	2,763,400
29 Jul 10	5.97000 -0.20	6.25	5.83	6.19	1,321,800
28 Jul 10	6.17000 -0.13	6.37	6.12	6.31	411,000
27 Jul 10	6.30000 -0.14	6.50	6.25	6.47	497,200
26 Jul 10	6.44000 +0.24	6.59	6.21	6.23	894,600
23 Jul 10	6.20000 +0.21	6.20	5.93	5.95	483,600
22 Jul 10	5.99000 +0.20	5.99	5.82	5.89	432,600
21 Jul 10	5.79000 -0.08	5.98	5.77	5.90	330,500
20 Jul 10	5.87000 +0.11	5.87	5.62	5.68	313,700
19 Jul 10	5.76000 -0.01	5.87	5.73	5.80	267,600
16 Jul 10	5.77000 -0.13	5.99	5.76	5.94	567,500
15 Jul 10	5.90000 -0.14	6.08	5.90	6.06	793,400
14 Jul 10	6.04000 +0.09	6.05	5.89	5.94	536,000
13 Jul 10	5.95000 +0.31	5.95	5.69	5.74	510,200
12 Jul 10	5.64000 -0.09	5.82	5.59	5.69	278,900
09 Jul 10	5.73000 +0.12	5.74	5.57	5.59	216,600
08 Jul 10	5.61000 +0.07	5.64	5.54	5.60	353,800
07 Jul 10	5.54000 +0.19	5.55	5.35	5.36	473,600
06 Jul 10	5.35000 -0.25	5.79	5.34	5.64	677,600
02 Jul 10	5.60000 +0.03	5.63	5.35	5.59	1,256,300
01 Jul 10	5.57000 +0.13	5.60	5.34	5.42	1,172,000
30 Jun 10	5.44000 -0.18	5.68	5.43	5.64	601,600
29 Jun 10	5.62000 -0.33	5.84	5.59	5.84	655,800
28 Jun 10	5.95000 +0.01	6.02	5.88	5.92	480,800
25 Jun 10	5.94000 +0.37	5.95	5.57	5.60	3,290,000
24 Jun 10	5.57000 -0.15	5.78	5.57	5.68	359,600
23 Jun 10	5.72000 +0.00	5.82	5.67	5.70	344,400
22 Jun 10	5.72000 -0.04	5.91	5.70	5.76	349,900
21 Jun 10	5.76000 -0.02	5.88	5.71	5.85	460,400
18 Jun 10	5.78000 +0.05	5.85	5.70	5.78	1,138,200
17 Jun 10	5.73000 -0.09	5.86	5.71	5.82	583,000
16 Jun 10	5.82000 -0.05	5.90	5.77	5.81	403,800
15 Jun 10	5.87000 +0.11	5.90	5.77	5.84	500,800
14 Jun 10	5.76000 +0.16	5.95	5.71	5.83	889,100
11 Jun 10	5.60000 +0.05	5.61	5.46	5.46	461,400
10 Jun 10	5.55500 +0.18	5.56	5.40	5.46	544,800
09 Jun 10	5.37000 -0.08	5.54	5.33	5.51	504,400
08 Jun 10	5.45000 -0.01	5.62	5.34	5.50	798,100
07 Jun 10	5.46000 -0.05	5.66	5.43	5.54	822,500
04 Jun 10	5.51000 -0.40	5.81	5.50	5.76	646,100
03 Jun 10	5.91000 +0.07	5.98	5.81	5.81	540,900
02 Jun 10	5.84000 +0.11	5.85	5.70	5.79	515,400
01 Jun 10	5.73000 -0.06	5.93	5.70	5.80	788,700
28 May 10	5.79000 -0.17	5.93	5.75	5.93	439,800
27 May 10	5.96000 +0.31	5.97	5.78	5.79	679,200
26 May 10	5.65000 +0.06	6.00	5.63	5.66	1,093,700
25 May 10	5.59000 -0.04	5.61	5.46	5.51	662,500
24 May 10	5.63000 +0.06	5.79	5.47	5.58	630,400
21 May 10	5.57000 +0.04	5.70	5.25	5.48	1,469,500
20 May 10	5.53000 -0.25	5.75	5.51	5.62	829,800
19 May 10	5.78000 +0.00	5.89	5.69	5.79	503,200
18 May 10	5.78250 -0.06	5.97	5.75	5.92	677,700
17 May 10	5.84000 +0.11	5.87	5.69	5.76	683,100
14 May 10	5.73000 +0.02	5.90	5.65	5.75	918,300
13 May 10	5.71000 -0.07	5.86	5.66	5.78	1,196,100
12 May 10	5.78000 +0.24	5.85	5.54	5.54	1,632,300
11 May 10	5.54000 -0.12	5.60	5.50	5.60	1,532,300
10 May 10	5.66000 +0.24	5.92	5.48	5.75	2,398,800
07 May 10	5.42000 -1.28	6.40	5.40	6.40	4,317,900
06 May 10	6.70000 -0.09	6.89	6.50	6.75	1,482,900
05 May 10	6.79000 -0.19	7.02	6.76	6.92	685,500
04 May 10	6.98000 -0.11	7.06	6.88	7.01	783,600
03 May 10	7.09000 +0.25	7.14	6.85	6.86	510,400
30 Apr 10	6.84000 -0.23	7.11	6.84	7.08	666,200
29 Apr 10	7.07000 +0.17	7.09	6.90	6.96	473,400
28 Apr 10	6.90000 +0.01	7.00	6.86	6.95	547,500
27 Apr 10	6.89000 -0.26	7.26	6.88	7.10	670,500
26 Apr 10	7.15000 -0.02	7.20	7.13	7.14	422,000
23 Apr 10	7.17000 -0.01	7.23	7.11	7.17	525,100
22 Apr 10	7.18000 +0.07	7.25	7.03	7.03	1,099,700
21 Apr 10	7.11000 +0.06	7.13	6.88	7.07	389,500
20 Apr 10	7.05000 +0.05	7.09	6.97	7.01	505,300
19 Apr 10	7.00000 -0.08	7.09	6.84	7.05	576,900
16 Apr 10	7.08000 -0.15	7.25	7.05	7.23	543,800
15 Apr 10	7.23000 +0.03	7.27	7.08	7.16	886,700
14 Apr 10	7.20000 +0.26	7.22	6.96	6.96	873,600
13 Apr 10	6.94000 +0.01	6.95	6.85	6.94	805,600
12 Apr 10	6.93000 +0.02	6.96	6.86	6.88	664,200
09 Apr 10	6.91000 +0.05	6.97	6.80	6.85	984,600
08 Apr 10	6.86000 +0.20	6.89	6.59	6.62	1,409,100
07 Apr 10	6.66000 +0.23	6.68	6.39	6.40	777,000
06 Apr 10	6.43000 +0.04	6.43	6.31	6.35	440,700
05 Apr 10	6.39000 +0.07	6.47	6.33	6.35	761,100
01 Apr 10	6.32000 +0.01	6.38	6.29	6.32	565,100
31 Mar 10	6.31000 -0.03	6.41	6.25	6.30	556,200
30 Mar 10	6.34000 -0.06	6.44	6.27	6.38	402,500
29 Mar 10	6.40000 -0.02	6.50	6.32	6.46	475,400
26 Mar 10	6.42000 -0.01	6.51	6.39	6.45	571,300
25 Mar 10	6.43000 +0.00	6.63	6.41	6.48	724,000
24 Mar 10	6.43000 -0.06	6.49	6.28	6.28	628,800
23 Mar 10	6.49000 +0.01	6.50	6.43	6.46	332,100
22 Mar 10	6.48000 +0.06	6.51	6.36	6.36	683,100
19 Mar 10	6.42000 -0.04	6.50	6.30	6.50	1,244,100
18 Mar 10	6.46000 +0.02	6.48	6.39	6.47	827,400
17 Mar 10	6.44000 -0.05	6.51	6.44	6.48	610,800
16 Mar 10	6.49000 -0.02	6.52	6.40	6.52	483,800
15 Mar 10	6.51000 -0.20	6.70	6.45	6.68	621,600
12 Mar 10	6.71000 +0.06	6.75	6.59	6.65	321,600
11 Mar 10	6.65000 -0.01	6.68	6.59	6.66	486,900
10 Mar 10	6.66000 -0.05	6.70	6.58	6.69	520,500
09 Mar 10	6.71000 -0.10	6.86	6.68	6.81	944,500
08 Mar 10	6.81000 -0.01	6.90	6.77	6.80	520,900
05 Mar 10	6.82000 +0.08	6.86	6.67	6.76	750,800
04 Mar 10	6.74000 +0.00	6.79	6.64	6.79	543,300
03 Mar 10	6.74000 -0.13	6.89	6.66	6.89	1,524,400
02 Mar 10	6.87000 +0.12	6.95	6.55	6.73	1,181,800
01 Mar 10	6.75000 +0.19	6.75	6.50	6.55	673,700
26 Feb 10	6.56000 -0.02	6.58	6.40	6.57	892,800
25 Feb 10	6.58000 +0.02	6.58	6.36	6.45	907,200
24 Feb 10	6.56000 +0.09	6.56	6.43	6.47	374,500
23 Feb 10	6.47000 -0.10	6.58	6.45	6.57	1,257,300
22 Feb 10	6.57000 +0.16	6.59	6.39	6.41	743,300
19 Feb 10	6.41000 +0.28	6.47	6.08	6.13	974,900
18 Feb 10	6.13000 -0.06	6.21	6.10	6.17	977,000
17 Feb 10	6.19000 +0.04	6.20	6.13	6.15	417,400
16 Feb 10	6.15000 +0.02	6.19	6.10	6.19	550,500
12 Feb 10	6.13000 +0.04	6.14	5.99	6.04	973,100
11 Feb 10	6.09000 -0.01	6.09	5.96	6.05	838,400
10 Feb 10	6.10000 +0.02	6.13	6.01	6.04	359,100
09 Feb 10	6.08000 +0.06	6.19	6.07	6.11	736,400
08 Feb 10	6.02000 -0.03	6.31	5.88	6.08	801,900
05 Feb 10	6.05000 +0.15	6.27	5.78	6.27	2,327,500
04 Feb 10	5.90000 -0.17	6.10	5.90	6.04	909,000
03 Feb 10	6.07000 +0.00	6.16	6.05	6.06	565,100
02 Feb 10	6.07000 +0.03	6.16	5.97	5.99	1,265,300
01 Feb 10	6.04000 -0.03	6.08	5.91	6.08	534,600
29 Jan 10	6.07000 +0.11	6.20	5.99	6.00	1,066,300
28 Jan 10	5.96000 -0.17	6.12	5.90	6.12	724,500
27 Jan 10	6.13000 -0.03	6.20	6.03	6.14	545,100
26 Jan 10	6.16000 +0.02	6.20	6.09	6.12	728,400
25 Jan 10	6.14000 -0.05	6.26	6.08	6.23	675,800
22 Jan 10	6.19000 -0.20	6.43	6.15	6.39	568,900
21 Jan 10	6.39000 +0.05	6.45	6.31	6.33	1,272,200
20 Jan 10	6.34000 -0.15	6.43	6.30	6.42	1,060,800
19 Jan 10	6.49000 +0.09	6.53	6.29	6.38	722,100
15 Jan 10	6.40000 -0.27	6.66	6.35	6.65	1,019,000
14 Jan 10	6.67000 +0.10	6.77	6.50	6.56	839,900
13 Jan 10	6.57000 +0.09	6.59	6.47	6.50	374,700
12 Jan 10	6.48000 -0.03	6.55	6.41	6.53	459,100
11 Jan 10	6.51000 +0.00	6.58	6.40	6.52	596,200
08 Jan 10	6.51000 +0.11	6.51	6.35	6.36	459,500
07 Jan 10	6.40000 -0.04	6.43	6.25	6.40	396,200
06 Jan 10	6.44000 -0.06	6.63	6.39	6.47	1,459,200
05 Jan 10	6.50000 -0.06	6.54	6.34	6.53	984,300
04 Jan 10	6.56000 +0.24	6.56	6.37	6.40	939,300
31 Dec 09	6.32000 +0.00	6.44	6.30	6.30	732,200
30 Dec 09	6.32000 +0.04	6.32	6.20	6.25	540,000
29 Dec 09	6.28000 -0.04	6.48	6.25	6.36	621,700
28 Dec 09	6.32000 +0.00	6.34	6.16	6.25	608,200

Harmonic Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	11.08000 +0.25	11.13	10.76	10.83	1,194,549
19 Oct 26	10.83000 +0.14	11.01	10.73	10.92	1,570,447
16 Oct 26	10.69000 +0.11	11.01	10.42	10.49	2,081,234
15 Oct 26	10.58000 +0.57	10.67	9.69	9.76	2,228,134
14 Oct 26	10.01000 -0.52	10.34	9.98	10.34	1,281,368
13 Oct 26	10.53000 +0.05	10.62	10.30	10.38	1,062,033
12 Oct 26	10.48000 -0.51	11.09	10.45	10.97	1,365,325
09 Oct 26	10.99000 -0.08	11.27	10.98	11.26	1,269,359
08 Oct 26	11.07000 -0.20	11.24	10.93	11.08	1,493,927
07 Oct 26	11.27000 +0.05	11.30	11.04	11.04	1,194,371
06 Oct 26	11.22000 +0.00	11.44	11.15	11.39	1,320,901
05 Oct 26	11.22000 +0.05	11.38	10.97	11.15	1,489,001
02 Oct 26	11.17000 +0.45	11.26	10.80	11.02	1,809,831
01 Oct 26	10.72000 +0.16	10.87	10.43	10.65	1,920,391
30 Sep 26	10.56000 +0.01	10.76	10.51	10.64	1,392,824
29 Sep 26	10.55000 -0.03	10.70	10.43	10.66	916,736
28 Sep 26	10.58000 -0.43	10.92	10.55	10.90	959,645
25 Sep 26	11.01000 +0.07	11.19	10.97	11.02	986,010
24 Sep 26	10.94500 -0.05	10.97	10.78	10.91	1,387,487
23 Sep 26	10.99000 -0.30	11.35	10.96	11.25	758,651
22 Sep 26	11.29000 -0.03	11.46	11.15	11.35	1,026,703
21 Sep 26	11.32000 +0.22	11.36	11.04	11.20	1,215,895
18 Sep 26	11.10000 +0.11	11.19	10.74	11.10	4,070,356
17 Sep 26	10.99000 -0.16	11.55	10.97	11.54	1,903,205
16 Sep 26	11.15000 -0.47	11.81	11.08	11.74	2,014,607
15 Sep 26	11.62000 +0.37	11.73	11.18	11.18	2,422,690
14 Sep 26	11.25000 -0.75	11.66	11.21	11.60	1,429,912
11 Sep 26	12.00000 +0.36	12.20	11.90	11.90	1,027,659
10 Sep 26	11.64000 -0.16	11.98	11.60	11.70	1,229,022
09 Sep 26	11.80000 -0.16	12.11	11.74	11.86	1,205,390
08 Sep 26	11.96000 +0.18	12.20	11.59	11.86	1,310,704
04 Sep 26	11.78000 +0.18	11.84	11.64	11.68	931,360
03 Sep 26	11.60500 -0.19	11.79	11.54	11.79	866,755
02 Sep 26	11.79000 +0.07	11.81	11.52	11.74	1,054,142
01 Sep 26	11.72000 -0.26	11.90	11.61	11.75	1,086,486
31 Aug 26	11.98000 -0.04	12.12	11.83	12.02	1,250,674
28 Aug 26	12.02000 -0.26	12.48	11.99	12.35	1,428,792
27 Aug 26	12.28000 -0.16	12.72	12.25	12.61	1,136,951
26 Aug 26	12.44000 +0.13	12.56	12.25	12.25	864,497
25 Aug 26	12.31000 +0.30	12.33	11.98	12.25	1,048,106
24 Aug 26	12.01000 -0.46	12.31	11.89	12.26	1,226,708
21 Aug 26	12.47000 +0.10	12.64	12.23	12.48	1,174,938
20 Aug 26	12.37000 -0.19	12.64	12.28	12.47	1,119,799
19 Aug 26	12.56000 -0.17	12.98	12.53	12.90	1,338,332
18 Aug 26	12.73000 -0.70	13.31	12.69	12.93	1,522,665
17 Aug 26	13.43000 -0.49	13.84	13.41	13.84	1,370,637
14 Aug 26	13.92000 +0.84	13.98	13.18	13.18	2,732,895
13 Aug 26	13.08000 +1.08	15.06	12.76	14.48	6,868,529
12 Aug 26	12.00000 +0.55	12.10	11.72	11.86	2,635,025
11 Aug 26	11.45000 -0.15	11.88	11.38	11.80	1,461,339
10 Aug 26	11.60000 -0.24	11.94	11.59	11.89	1,151,077
07 Aug 26	11.84000 +0.16	11.96	11.68	11.90	760,800
06 Aug 26	11.68000 -0.30	12.16	11.63	11.86	873,710
05 Aug 26	11.98000 -0.39	12.26	11.87	12.21	1,042,972
04 Aug 26	12.37000 +0.57	12.53	12.11	12.18	1,253,011
03 Aug 26	11.80000 +0.25	11.83	11.43	11.49	1,033,404
31 Jul 26	11.55000 +0.33	11.67	11.22	11.45	1,157,018
30 Jul 26	11.22000 +0.62	11.26	10.93	11.01	1,035,674
29 Jul 26	10.60000 -0.46	11.15	10.45	10.99	1,327,436
28 Jul 26	11.06000 -0.29	11.09	10.54	11.05	1,455,660
27 Jul 26	11.35000 +0.16	11.44	10.78	11.39	1,788,061
24 Jul 26	11.19000 -0.41	11.62	11.09	11.61	1,391,047
23 Jul 26	11.60000 -0.40	12.01	11.44	11.81	1,391,502
22 Jul 26	12.00000 -0.47	12.38	11.94	12.26	1,078,299
21 Jul 26	12.47000 +0.44	12.49	12.21	12.33	1,267,514
20 Jul 26	12.03000 +0.00	12.31	11.90	12.22	1,270,822
17 Jul 26	12.03000 -0.17	12.43	11.75	11.89	1,415,743
16 Jul 26	12.20000 -0.79	12.81	12.11	12.73	2,312,976
15 Jul 26	12.99000 -0.68	13.88	12.66	13.88	1,226,095
14 Jul 26	13.67000 +0.00	13.95	13.50	13.84	1,192,865
13 Jul 26	13.67000 -0.38	13.94	13.47	13.75	1,873,001
10 Jul 26	14.05000 -0.09	14.17	13.89	13.95	1,030,126
09 Jul 26	14.14000 +0.41	14.32	13.97	14.11	1,000,393
08 Jul 26	13.73000 +0.30	13.76	13.17	13.26	1,558,901
07 Jul 26	13.43000 -0.52	13.88	13.21	13.64	1,871,848
06 Jul 26	13.95000 -0.12	14.58	13.87	14.24	1,717,235
02 Jul 26	14.07000 -1.71	15.80	13.78	15.78	2,828,198
01 Jul 26	15.78000 -0.55	16.27	15.62	15.99	1,939,486
30 Jun 26	16.33000 +0.57	16.49	15.53	15.61	2,823,911
29 Jun 26	15.76000 +0.86	15.79	14.61	14.95	2,607,248
26 Jun 26	14.90000 +0.05	15.14	14.24	14.52	5,810,212
25 Jun 26	14.85000 +0.31	15.06	14.27	14.78	1,674,624
24 Jun 26	14.54000 -0.12	14.88	14.30	14.70	1,308,922
23 Jun 26	14.66000 -0.30	14.87	14.15	14.52	2,352,103
22 Jun 26	14.96000 -0.12	15.38	14.83	15.08	2,510,237
18 Jun 26	15.08000 +0.23	15.39	14.89	15.39	3,655,384
17 Jun 26	14.85000 +0.05	15.44	14.81	15.17	3,046,106
16 Jun 26	14.80000 -0.27	15.26	14.63	15.09	1,505,091
15 Jun 26	15.07000 +0.14	15.57	14.90	15.51	2,358,737
12 Jun 26	14.93000 +0.42	15.12	14.27	14.51	2,058,627
11 Jun 26	14.51000 +1.01	14.54	13.62	13.74	2,841,254
10 Jun 26	13.50000 +0.09	13.99	13.38	13.38	2,061,113
09 Jun 26	13.41000 -0.68	14.31	13.01	14.15	3,022,108
08 Jun 26	14.09000 +0.82	14.35	13.42	13.69	2,833,150
05 Jun 26	13.27000 -1.34	14.59	13.21	14.36	3,557,583
04 Jun 26	14.61000 -0.05	14.66	14.06	14.41	3,530,937
03 Jun 26	14.66000 -0.92	15.57	14.57	15.35	4,478,479
02 Jun 26	15.58000 -0.23	16.38	15.57	15.85	4,480,903
01 Jun 26	15.81000 +0.70	15.89	15.15	15.25	5,168,872
29 May 26	15.11000 -1.89	16.66	14.90	16.62	9,961,995
28 May 26	17.00000 -0.11	17.68	16.42	17.20	6,210,038
27 May 26	17.11000 +0.21	17.20	15.45	16.63	8,096,247
26 May 26	16.90000 +1.70	17.59	15.82	17.19	18,546,916
22 May 26	15.20000 +2.50	15.26	13.76	14.30	12,262,721
21 May 26	12.70000 +0.39	12.78	12.18	12.18	1,946,326
20 May 26	12.31000 +0.01	12.68	12.15	12.40	1,790,911
19 May 26	12.30000 -0.18	12.44	11.98	12.35	1,770,435
18 May 26	12.48000 -0.06	12.76	12.24	12.65	1,597,484
15 May 26	12.54000 -0.80	13.23	12.43	13.07	2,129,965
14 May 26	13.34000 -0.01	13.85	12.97	13.67	2,052,334
13 May 26	13.35000 +0.40	13.52	12.68	13.06	3,200,948
12 May 26	12.95000 +0.12	15.39	12.54	14.55	7,758,121
11 May 26	12.83000 +0.02	13.09	12.71	13.02	2,848,221
08 May 26	12.81000 +0.53	12.88	12.22	12.34	2,321,954
07 May 26	12.28000 +0.10	12.38	11.90	12.17	1,849,012
06 May 26	12.18000 +0.29	12.33	11.76	11.84	1,878,334
05 May 26	11.89000 +0.09	12.15	11.82	11.95	1,121,265
04 May 26	11.80000 +0.04	12.00	11.60	11.75	1,266,496
01 May 26	11.76000 +0.33	11.81	11.36	11.52	1,223,669
30 Apr 26	11.43000 +1.11	11.72	10.34	10.44	3,092,997
29 Apr 26	10.32000 +0.11	10.40	10.18	10.19	880,104
28 Apr 26	10.21000 -0.28	10.50	10.13	10.50	808,246
27 Apr 26	10.49000 -0.07	10.61	10.40	10.56	835,520
24 Apr 26	10.56000 +0.13	10.66	10.40	10.45	438,782
23 Apr 26	10.43000 -0.21	10.69	10.34	10.64	650,915
22 Apr 26	10.64000 -0.18	10.91	10.57	10.88	744,124
21 Apr 26	10.82000 -0.01	10.94	10.66	10.83	876,693
20 Apr 26	10.83000 +0.33	10.89	10.45	10.46	949,235
17 Apr 26	10.50000 +0.28	10.74	10.33	10.41	1,077,798
16 Apr 26	10.22000 +0.34	10.23	9.83	9.88	1,154,117
15 Apr 26	9.88000 +0.10	9.89	9.63	9.79	908,987
14 Apr 26	9.78000 -0.17	10.04	9.74	9.96	891,909
13 Apr 26	9.95000 +0.20	9.96	9.70	9.71	725,502
10 Apr 26	9.75000 +0.06	9.80	9.66	9.73	622,471
09 Apr 26	9.69000 +0.08	9.73	9.57	9.57	816,476
08 Apr 26	9.61000 +0.23	9.84	9.53	9.80	1,340,929
07 Apr 26	9.38000 +0.09	9.39	9.16	9.27	939,026
06 Apr 26	9.29000 +0.09	9.31	9.10	9.18	832,962
02 Apr 26	9.20000 +0.12	9.24	8.83	8.83	903,744
01 Apr 26	9.08000 +0.10	9.25	9.02	9.15	849,117
31 Mar 26	8.98000 +0.13	9.05	8.70	9.00	1,311,391
30 Mar 26	8.85000 -0.53	9.40	8.47	9.33	2,210,781
27 Mar 26	9.38000 -0.02	9.67	9.33	9.36	970,567
26 Mar 26	9.40000 -0.11	9.56	9.37	9.41	694,363
25 Mar 26	9.51000 +0.19	9.59	9.38	9.46	717,826
24 Mar 26	9.32000 +0.06	9.47	9.10	9.16	1,019,982
23 Mar 26	9.26000 +0.26	9.36	9.06	9.27	1,113,933
20 Mar 26	9.00000 -0.26	9.33	8.86	9.27	2,304,272
19 Mar 26	9.26000 -0.08	9.55	9.20	9.24	1,155,351
18 Mar 26	9.34000 -0.20	9.69	9.32	9.53	1,087,768
17 Mar 26	9.54000 +0.06	9.67	9.45	9.48	808,346
16 Mar 26	9.48000 +0.17	9.59	9.37	9.37	905,611
13 Mar 26	9.31000 -0.06	9.52	9.18	9.46	942,918
12 Mar 26	9.37000 +0.03	9.45	9.00	9.16	1,360,049
11 Mar 26	9.34000 -0.14	9.52	9.28	9.42	602,336
10 Mar 26	9.48000 -0.03	9.63	9.36	9.55	839,106
09 Mar 26	9.51000 +0.13	9.53	8.91	9.20	1,474,136
06 Mar 26	9.38000 -0.55	9.86	9.30	9.66	1,056,686
05 Mar 26	9.93000 -0.29	10.11	9.56	10.09	1,844,994
04 Mar 26	10.22000 +0.01	10.32	10.02	10.31	862,072
03 Mar 26	10.21000 -0.73	10.85	10.00	10.85	1,211,092
02 Mar 26	10.94000 +0.31	11.06	10.29	10.50	1,791,203
27 Feb 26	10.63000 +0.10	10.90	10.36	10.36	1,722,233
26 Feb 26	10.53000 +0.19	10.57	10.28	10.39	1,294,162
25 Feb 26	10.34000 -0.10	10.61	10.23	10.47	1,251,209
24 Feb 26	10.44000 +0.15	10.91	10.32	10.32	1,676,384
23 Feb 26	10.29000 -0.61	10.81	10.05	10.76	1,833,815
20 Feb 26	10.90000 +0.17	12.18	10.77	12.00	2,452,084
19 Feb 26	10.73000 +0.17	10.82	10.45	10.55	1,241,316
18 Feb 26	10.56000 -0.19	10.76	10.52	10.73	839,241
17 Feb 26	10.75000 +0.07	10.92	10.36	10.65	1,126,258
13 Feb 26	10.68000 +0.53	10.77	10.09	10.16	1,033,246
12 Feb 26	10.15000 +0.14	10.20	9.93	10.02	853,519
11 Feb 26	10.01000 -0.33	10.47	9.87	10.44	590,364
10 Feb 26	10.34000 +0.05	10.61	10.32	10.39	696,612
09 Feb 26	10.29000 +0.19	10.39	9.98	10.10	629,154
06 Feb 26	10.10000 +0.48	10.16	9.71	9.77	865,420
05 Feb 26	9.62000 -0.07	9.73	9.52	9.62	659,393
04 Feb 26	9.69000 -0.15	10.08	9.55	9.93	701,827
03 Feb 26	9.84000 -0.13	10.10	9.66	10.01	962,008
02 Feb 26	9.97000 +0.25	10.20	9.71	9.72	916,740
30 Jan 26	9.72000 -0.14	10.06	9.71	9.82	877,628
29 Jan 26	9.86000 -0.18	10.08	9.73	9.98	769,890
28 Jan 26	10.04000 -0.21	10.44	9.91	10.34	704,375
27 Jan 26	10.25000 -0.02	10.43	10.23	10.27	636,093
26 Jan 26	10.27000 +0.02	10.43	10.23	10.25	833,545
23 Jan 26	10.25000 -0.25	10.54	10.19	10.50	905,877
22 Jan 26	10.50000 +0.33	10.61	10.31	10.33	1,129,143
21 Jan 26	10.17000 +0.30	10.23	9.92	9.95	1,079,599
20 Jan 26	9.87000 -0.20	10.08	9.80	9.85	943,966
16 Jan 26	10.07000 -0.15	10.28	10.02	10.24	1,175,700
15 Jan 26	10.22000 +0.27	10.42	10.00	10.00	1,070,776
14 Jan 26	9.95000 -0.28	10.32	9.91	10.16	1,155,333
13 Jan 26	10.23000 +0.17	10.39	10.06	10.06	1,030,742
12 Jan 26	10.06000 +0.43	10.16	9.54	9.54	1,221,587
09 Jan 26	9.63000 +0.03	9.72	9.27	9.55	1,148,002
08 Jan 26	9.60000 -0.50	10.08	9.59	10.04	943,818
07 Jan 26	10.10000 +0.04	10.10	9.85	10.04	958,651
06 Jan 26	10.06000 +0.03	10.10	9.84	10.01	1,168,759
05 Jan 26	10.03000 +0.01	10.20	9.93	10.01	1,029,966
02 Jan 26	10.02000 +0.13	10.08	9.85	9.96	648,830
31 Dec 25	9.89000 -0.06	10.00	9.86	9.98	690,496
30 Dec 25	9.95000 -0.04	10.02	9.92	9.98	532,757
29 Dec 25	9.99000 +0.03	10.00	9.87	9.96	644,411
26 Dec 25	9.96000 -0.01	10.05	9.86	9.99	556,231
24 Dec 25	9.97000 -0.03	10.04	9.90	10.04	275,200
23 Dec 25	10.00000 +0.03	10.08	9.88	9.90	882,796
22 Dec 25	9.97000 +0.09	10.08	9.81	9.88	940,964
19 Dec 25	9.88000 -0.27	10.22	9.83	10.14	2,681,045
18 Dec 25	10.15000 -0.17	10.51	10.08	10.44	1,071,699
17 Dec 25	10.32000 -0.10	10.61	10.12	10.18	1,307,027
16 Dec 25	10.42000 -0.04	10.67	10.32	10.64	1,144,728
15 Dec 25	10.46000 +0.18	10.59	10.28	10.32	1,344,642
12 Dec 25	10.28000 -0.43	10.75	10.27	10.67	1,312,438
11 Dec 25	10.71000 +0.08	10.75	10.45	10.69	1,587,839
10 Dec 25	10.63000 +0.18	10.80	10.29	10.45	1,535,097
09 Dec 25	10.45000 +0.14	10.56	10.10	10.32	1,471,418
08 Dec 25	10.31000 +0.62	10.70	10.13	10.32	1,979,657
05 Dec 25	9.69000 +0.11	9.69	9.53	9.60	751,467
04 Dec 25	9.58000 -0.18	9.71	9.53	9.71	602,230
03 Dec 25	9.76000 +0.09	9.79	9.52	9.68	762,004
02 Dec 25	9.67000 +0.26	9.70	9.49	9.54	792,120
01 Dec 25	9.41000 -0.15	9.56	9.35	9.47	752,349
28 Nov 25	9.56000 +0.02	9.60	9.48	9.58	365,148
26 Nov 25	9.54000 +0.06	9.65	9.40	9.48	1,360,162
25 Nov 25	9.48000 +0.47	9.51	9.09	9.12	1,085,296
24 Nov 25	9.01000 +0.14	9.11	8.82	8.89	1,714,499
21 Nov 25	8.87000 +0.02	8.99	8.73	8.87	1,108,620
20 Nov 25	8.85000 -0.35	9.42	8.81	9.42	791,345
19 Nov 25	9.20000 -0.08	9.40	9.12	9.30	1,154,090
18 Nov 25	9.28000 -0.02	9.36	9.04	9.21	1,614,934
17 Nov 25	9.30000 -0.26	9.55	9.28	9.47	917,779
14 Nov 25	9.56000 -0.05	9.64	9.42	9.44	895,150
13 Nov 25	9.61000 -0.65	10.33	9.50	10.26	1,025,945
12 Nov 25	10.26000 +0.03	10.38	10.20	10.28	1,040,215
11 Nov 25	10.23000 +0.14	10.34	10.02	10.03	822,515
10 Nov 25	10.09000 +0.08	10.26	9.95	10.23	886,633
07 Nov 25	10.01000 -0.17	10.19	9.92	10.07	698,750
06 Nov 25	10.18000 -0.26	10.62	10.14	10.47	791,056
05 Nov 25	10.44000 +0.01	10.59	10.35	10.40	1,119,799
04 Nov 25	10.43000 -0.24	11.49	10.19	11.29	1,988,154
03 Nov 25	10.67000 -0.03	10.79	10.40	10.71	1,132,881
31 Oct 25	10.70000 +0.05	10.87	10.50	10.57	1,052,067
30 Oct 25	10.65000 +0.27	10.82	10.34	10.38	1,185,419
29 Oct 25	10.38000 -0.17	10.57	10.24	10.50	624,653
28 Oct 25	10.55000 +0.08	10.60	10.34	10.41	401,613
27 Oct 25	10.47000 +0.02	10.58	10.44	10.48	459,040
24 Oct 25	10.45000 +0.05	10.56	10.44	10.56	434,605
23 Oct 25	10.40000 +0.03	10.51	10.30	10.34	544,551
22 Oct 25	10.37000 +0.04	10.38	10.10	10.32	518,342
21 Oct 25	10.33000 +0.04	10.40	10.15	10.29	471,015
20 Oct 25	10.29000 +0.09	10.43	10.27	10.28	642,519
17 Oct 25	10.20000 -0.09	10.31	10.15	10.19	636,353
16 Oct 25	10.29000 +0.05	10.41	10.22	10.29	707,883
15 Oct 25	10.24000 +0.07	10.42	10.19	10.27	618,937
14 Oct 25	10.17000 +0.24	10.23	9.76	9.86	693,401
13 Oct 25	9.93000 +0.22	9.95	9.77	9.92	737,149
10 Oct 25	9.71000 -0.58	10.39	9.69	10.28	708,444
09 Oct 25	10.29000 -0.06	10.44	10.15	10.32	824,068
08 Oct 25	10.35000 -0.05	10.49	10.35	10.42	607,985
07 Oct 25	10.40000 -0.24	10.74	10.31	10.68	936,928
06 Oct 25	10.64000 -0.05	10.81	10.49	10.78	924,813
03 Oct 25	10.69000 +0.09	10.85	10.60	10.60	878,552
02 Oct 25	10.60000 +0.00	10.66	10.41	10.66	814,406
01 Oct 25	10.60000 +0.42	10.82	10.17	10.30	1,627,641
30 Sep 25	10.18000 +0.14	10.20	10.00	10.00	719,592
29 Sep 25	10.04000 -0.02	10.14	9.96	10.12	764,886
26 Sep 25	10.06500 +0.16	10.10	9.84	9.90	458,390
25 Sep 25	9.90000 +0.01	9.94	9.74	9.81	493,180
24 Sep 25	9.89000 -0.27	10.20	9.85	10.18	683,267
23 Sep 25	10.16000 -0.13	10.39	10.14	10.36	457,676
22 Sep 25	10.29000 +0.08	10.31	10.17	10.25	554,652
19 Sep 25	10.21000 -0.28	10.49	10.16	10.49	1,523,868
18 Sep 25	10.49000 +0.46	10.51	10.13	10.19	935,364
17 Sep 25	10.03000 +0.04	10.22	9.95	10.02	657,749
16 Sep 25	9.99000 -0.01	10.02	9.88	9.97	689,407
15 Sep 25	10.00000 +0.09	10.19	9.91	9.94	959,392
12 Sep 25	9.91000 -0.21	10.10	9.77	10.03	704,226
11 Sep 25	10.12000 +0.28	10.19	9.84	9.89	1,040,844
10 Sep 25	9.84000 -0.07	9.97	9.78	9.90	522,709
09 Sep 25	9.91000 -0.04	9.99	9.83	9.85	578,169
08 Sep 25	9.95000 -0.09	10.13	9.94	10.04	789,446
05 Sep 25	10.04000 +0.12	10.07	9.84	9.92	971,009
04 Sep 25	9.92000 +0.15	9.95	9.75	9.85	1,193,729
03 Sep 25	9.77000 +0.17	9.81	9.47	9.60	900,427
02 Sep 25	9.60000 -0.02	9.62	9.32	9.51	1,267,714
29 Aug 25	9.62000 -0.10	9.81	9.52	9.71	668,089
28 Aug 25	9.72000 +0.23	9.74	9.45	9.51	1,355,361
27 Aug 25	9.49000 +0.07	9.57	9.36	9.41	977,727
26 Aug 25	9.42000 +0.07	9.51	9.28	9.37	1,369,613
25 Aug 25	9.35000 +0.16	9.41	9.13	9.15	1,606,303
22 Aug 25	9.19000 +0.38	9.24	8.85	8.88	2,183,679
21 Aug 25	8.81000 +0.05	8.85	8.67	8.71	1,221,899
20 Aug 25	8.76000 -0.24	9.11	8.69	8.98	776,734
19 Aug 25	9.00000 -0.05	9.16	8.95	9.11	999,706
18 Aug 25	9.05000 +0.08	9.14	8.89	8.97	939,730
15 Aug 25	8.97000 +0.08	9.10	8.90	8.92	828,516
14 Aug 25	8.89000 -0.33	9.14	8.87	9.07	878,048
13 Aug 25	9.22000 +0.11	9.34	9.14	9.17	1,033,836
12 Aug 25	9.11000 +0.36	9.15	8.81	8.84	801,716
11 Aug 25	8.75000 -0.16	9.02	8.67	8.93	1,222,905
08 Aug 25	8.91000 +0.17	8.96	8.70	8.81	977,000
07 Aug 25	8.74000 +0.04	8.87	8.66	8.78	1,052,042
06 Aug 25	8.70000 -0.03	8.79	8.50	8.73	1,205,923
05 Aug 25	8.73000 +0.10	8.81	8.60	8.71	1,116,240
04 Aug 25	8.63000 +0.28	8.65	8.40	8.40	851,889
01 Aug 25	8.35000 -0.16	8.52	8.25	8.43	1,691,914
31 Jul 25	8.51000 -0.48	8.98	8.48	8.98	1,480,315
30 Jul 25	8.99000 +0.27	9.14	8.63	8.73	1,460,048
29 Jul 25	8.72000 -0.42	8.85	7.80	7.85	2,897,391
28 Jul 25	9.14000 +0.14	9.19	8.99	9.18	2,341,238
25 Jul 25	9.00000 +0.11	9.00	8.86	8.93	951,204
24 Jul 25	8.89000 -0.17	9.04	8.82	9.04	926,483
23 Jul 25	9.06000 -0.16	9.30	9.05	9.30	821,866
22 Jul 25	9.22000 -0.01	9.29	9.15	9.24	949,068
21 Jul 25	9.23000 -0.02	9.35	9.22	9.29	800,156
18 Jul 25	9.25000 -0.09	9.47	9.23	9.37	860,292
17 Jul 25	9.34000 +0.22	9.40	9.14	9.15	1,245,484
16 Jul 25	9.12000 +0.11	9.15	8.95	9.10	982,885
15 Jul 25	9.01000 -0.23	9.39	8.91	9.30	1,359,679
14 Jul 25	9.24000 +0.08	9.39	9.04	9.13	1,336,684
11 Jul 25	9.16000 -0.14	9.39	9.01	9.25	1,372,398
10 Jul 25	9.30000 -0.15	9.52	9.30	9.45	1,667,028
09 Jul 25	9.45500 +0.27	9.48	9.09	9.21	1,235,975
08 Jul 25	9.19000 -0.98	10.06	8.81	10.00	2,841,520
07 Jul 25	10.17000 +0.36	10.20	9.75	9.79	2,384,032
03 Jul 25	9.81000 +0.04	9.91	9.78	9.82	526,830
02 Jul 25	9.77000 -0.05	9.81	9.62	9.78	857,311
01 Jul 25	9.82000 +0.35	9.94	9.43	9.44	1,557,651
30 Jun 25	9.47000 -0.02	9.65	9.46	9.58	1,169,792
27 Jun 25	9.49000 +0.07	9.53	9.31	9.45	3,324,476
26 Jun 25	9.42000 +0.17	9.45	9.15	9.25	940,745
25 Jun 25	9.25000 -0.04	9.36	9.20	9.33	548,142
24 Jun 25	9.29000 +0.23	9.34	9.13	9.18	630,395
23 Jun 25	9.06000 +0.18	9.07	8.82	8.87	499,239
20 Jun 25	8.88000 +0.09	9.01	8.74	8.91	2,271,075
18 Jun 25	8.79000 +0.10	8.91	8.71	8.72	1,139,843
17 Jun 25	8.69000 -0.22	8.96	8.67	8.86	779,711
16 Jun 25	8.91000 +0.06	9.06	8.89	8.98	680,572
13 Jun 25	8.85000 -0.41	9.15	8.83	9.11	872,999
12 Jun 25	9.26000 +0.08	9.40	9.09	9.14	768,347
11 Jun 25	9.18000 -0.41	9.65	9.17	9.65	723,427
10 Jun 25	9.59000 -0.04	9.74	9.57	9.68	495,010
09 Jun 25	9.63000 +0.14	9.65	9.44	9.54	725,706
06 Jun 25	9.49000 +0.17	9.50	9.34	9.50	460,503
05 Jun 25	9.32000 -0.08	9.42	9.27	9.39	427,254
04 Jun 25	9.40000 -0.06	9.50	9.38	9.47	663,096
03 Jun 25	9.46000 +0.41	9.50	9.11	9.15	859,578
02 Jun 25	9.05000 +0.03	9.09	8.95	9.00	708,894
30 May 25	9.02000 -0.17	9.13	8.96	9.12	654,283
29 May 25	9.19000 +0.02	9.28	9.07	9.27	588,271
28 May 25	9.17000 +0.03	9.23	9.06	9.15	576,421
27 May 25	9.14000 +0.20	9.22	8.98	9.06	524,151
23 May 25	8.94000 -0.15	8.99	8.90	8.96	613,530
22 May 25	9.09000 -0.15	9.28	9.08	9.24	480,844
21 May 25	9.24000 -0.10	9.37	9.12	9.19	779,040
20 May 25	9.34000 -0.04	9.43	9.30	9.35	498,082
19 May 25	9.38000 -0.16	9.46	9.35	9.43	500,824
16 May 25	9.54000 -0.06	9.63	9.46	9.61	768,742
15 May 25	9.60000 +0.00	9.66	9.52	9.60	573,516
14 May 25	9.60000 -0.13	9.80	9.55	9.76	655,240
13 May 25	9.73000 +0.01	9.87	9.66	9.72	630,344
12 May 25	9.72000 +0.64	9.76	9.33	9.47	1,427,870
09 May 25	9.08000 +0.00	9.22	9.05	9.10	760,053
08 May 25	9.08000 +0.19	9.15	8.97	9.01	680,651
07 May 25	8.89000 -0.03	9.00	8.79	8.93	648,281
06 May 25	8.92000 -0.01	8.98	8.78	8.84	862,678
05 May 25	8.93000 -0.07	9.07	8.86	8.92	967,607
02 May 25	9.00000 -0.02	9.18	8.93	9.13	1,710,909
01 May 25	9.02000 +0.04	9.17	8.98	9.05	944,141
30 Apr 25	8.98000 -0.45	9.33	8.74	9.26	1,340,820
29 Apr 25	9.43000 +0.12	9.56	8.73	9.09	2,141,330
28 Apr 25	9.31000 +0.10	9.33	9.15	9.18	1,154,707
25 Apr 25	9.21000 +0.14	9.23	9.00	9.01	653,646
24 Apr 25	9.07000 +0.27	9.09	8.75	8.77	978,390
23 Apr 25	8.80000 +0.13	9.13	8.74	8.98	1,249,327
22 Apr 25	8.67000 +0.14	8.77	8.59	8.67	1,370,769
21 Apr 25	8.53000 -0.37	8.80	8.42	8.80	641,119
17 Apr 25	8.90000 +0.02	8.99	8.77	8.90	1,030,379
16 Apr 25	8.88000 -0.15	9.05	8.74	8.88	886,491
15 Apr 25	9.03000 +0.07	9.17	8.93	8.98	1,380,167
14 Apr 25	8.96000 +0.01	9.15	8.85	9.13	1,059,773
11 Apr 25	8.95000 +0.17	8.98	8.66	8.73	1,108,395
10 Apr 25	8.78000 -0.35	9.04	8.60	8.88	1,226,859
09 Apr 25	9.13000 +0.88	9.34	8.13	8.18	1,312,409
08 Apr 25	8.25000 -0.09	8.69	8.14	8.59	1,260,287
07 Apr 25	8.34000 +0.01	8.77	7.91	8.02	1,532,893
04 Apr 25	8.33000 -0.48	8.51	8.15	8.50	1,240,034
03 Apr 25	8.81000 -0.88	9.36	8.73	9.30	1,536,762
02 Apr 25	9.69000 +0.15	9.74	9.48	9.50	1,113,381
01 Apr 25	9.54000 -0.05	9.72	9.40	9.59	1,439,903
31 Mar 25	9.59000 -0.12	9.64	9.48	9.58	1,179,195
28 Mar 25	9.71000 -0.06	9.89	9.47	9.78	1,174,893
27 Mar 25	9.77000 -0.17	9.93	9.69	9.88	1,293,131
26 Mar 25	9.94000 -0.21	10.31	9.89	10.21	782,464
25 Mar 25	10.15000 -0.22	10.43	10.13	10.36	774,232
24 Mar 25	10.37000 +0.18	10.51	10.34	10.41	701,922
21 Mar 25	10.19000 -0.15	10.32	10.16	10.20	1,554,178
20 Mar 25	10.34000 +0.01	10.52	10.22	10.25	914,523
19 Mar 25	10.33000 -0.06	10.49	10.31	10.39	865,650
18 Mar 25	10.39000 -0.15	10.47	10.32	10.47	782,694
17 Mar 25	10.54000 +0.14	10.54	10.28	10.38	798,288
14 Mar 25	10.40000 +0.10	10.50	10.30	10.42	1,240,961
13 Mar 25	10.30000 +0.16	10.31	10.10	10.13	746,602
12 Mar 25	10.14000 -0.23	10.50	10.13	10.46	892,256
11 Mar 25	10.37000 +0.41	10.42	9.97	10.00	1,358,362
10 Mar 25	9.96000 -0.35	10.26	9.87	10.20	1,350,996
07 Mar 25	10.31000 -0.19	10.52	10.06	10.41	1,065,948
06 Mar 25	10.50000 -0.20	10.65	10.37	10.63	1,035,846
05 Mar 25	10.70000 +0.17	10.73	10.47	10.62	1,449,011
04 Mar 25	10.53000 +0.17	10.61	10.16	10.29	1,994,033
03 Mar 25	10.36000 +0.05	10.72	10.23	10.32	2,019,162
28 Feb 25	10.31000 +0.07	10.33	10.09	10.17	889,817
27 Feb 25	10.24000 +0.09	10.28	10.04	10.22	893,353
26 Feb 25	10.15000 +0.07	10.18	10.04	10.13	666,769
25 Feb 25	10.08000 +0.03	10.22	9.97	10.22	1,015,152
24 Feb 25	10.05000 -0.47	10.59	10.02	10.59	1,029,588
21 Feb 25	10.52000 -0.13	10.82	10.50	10.69	1,936,319
20 Feb 25	10.65000 +0.04	10.79	10.46	10.60	1,880,422
19 Feb 25	10.61000 +0.16	10.84	10.41	10.41	2,194,786
18 Feb 25	10.45000 +0.39	10.60	10.08	10.10	2,630,961
14 Feb 25	10.06000 +0.27	10.47	9.99	10.23	2,592,589
13 Feb 25	9.79000 +0.28	9.92	9.56	9.64	1,729,884
12 Feb 25	9.51000 +0.09	9.76	9.22	9.23	2,264,252
11 Feb 25	9.42000 -1.70	9.99	8.42	8.49	7,074,879
10 Feb 25	11.12000 -0.01	11.24	11.05	11.21	3,195,068
07 Feb 25	11.13000 -0.22	11.41	11.07	11.36	1,196,748
06 Feb 25	11.35000 -0.05	11.51	11.24	11.51	928,804
05 Feb 25	11.40000 +0.21	11.47	11.17	11.17	819,172
04 Feb 25	11.19000 +0.19	11.27	11.00	11.00	723,740
03 Feb 25	11.00000 -0.28	11.15	10.90	11.02	923,482
31 Jan 25	11.28000 -0.07	11.56	11.24	11.41	946,305
30 Jan 25	11.35000 -0.04	11.85	11.30	11.54	1,308,794
29 Jan 25	11.39000 -0.17	11.60	11.38	11.53	757,023
28 Jan 25	11.56000 +0.00	11.67	11.44	11.60	754,878
27 Jan 25	11.56000 -0.28	11.87	11.45	11.64	1,309,827
24 Jan 25	11.84000 -0.40	12.24	11.82	12.24	732,202
23 Jan 25	12.24000 -0.04	12.35	12.14	12.27	1,286,752
22 Jan 25	12.28000 -0.17	12.79	12.24	12.38	1,450,183
21 Jan 25	12.45000 +0.05	12.66	12.43	12.48	1,582,419
17 Jan 25	12.40000 -0.02	12.59	12.23	12.59	1,049,434
16 Jan 25	12.42000 -0.04	12.64	12.41	12.51	625,122
15 Jan 25	12.46000 +0.10	12.77	12.45	12.70	596,878
14 Jan 25	12.36000 -0.08	12.63	12.30	12.55	657,174
13 Jan 25	12.44000 +0.00	12.50	12.27	12.35	756,352
10 Jan 25	12.44000 -0.93	13.11	12.43	12.82	945,694
08 Jan 25	13.37000 +0.13	13.41	13.11	13.15	1,378,666
07 Jan 25	13.24000 -0.26	13.54	13.21	13.54	739,777
06 Jan 25	13.50000 -0.05	13.68	13.45	13.52	1,031,234
03 Jan 25	13.55000 +0.47	13.60	13.04	13.09	1,393,621
02 Jan 25	13.08000 -0.15	13.45	12.99	13.34	764,043
31 Dec 24	13.23000 -0.01	13.43	13.17	13.33	526,964
30 Dec 24	13.24000 -0.21	13.42	13.04	13.30	935,282
27 Dec 24	13.45000 -0.25	13.65	13.30	13.61	657,384
26 Dec 24	13.70000 +0.26	13.75	13.36	13.40	731,428
24 Dec 24	13.44000 +0.09	13.48	13.30	13.39	227,590
23 Dec 24	13.35000 +0.03	13.47	13.16	13.28	748,031
20 Dec 24	13.32000 +0.06	13.44	12.93	13.00	1,849,254
19 Dec 24	13.26000 +0.45	13.34	12.83	12.94	1,473,389
18 Dec 24	12.81000 -0.41	13.50	12.70	13.30	3,541,989
17 Dec 24	13.22000 -0.14	13.38	13.19	13.33	1,166,787
16 Dec 24	13.36000 +0.18	13.45	13.16	13.20	1,286,319
13 Dec 24	13.18000 -0.18	13.45	13.05	13.40	1,213,521
12 Dec 24	13.36000 +0.11	13.70	13.25	13.25	1,809,104
11 Dec 24	13.25000 +0.31	13.28	12.99	13.01	950,452
10 Dec 24	12.94000 -0.06	13.02	12.78	13.00	1,345,656
09 Dec 24	13.00000 +0.11	13.06	12.72	13.00	675,972
06 Dec 24	12.89000 +0.06	13.10	12.87	12.93	362,805
05 Dec 24	12.83000 -0.14	13.09	12.80	12.96	478,126
04 Dec 24	12.97000 +0.06	13.34	12.89	12.93	719,218
03 Dec 24	12.91000 -0.03	12.97	12.82	12.93	538,366
02 Dec 24	12.94000 +0.12	12.99	12.72	12.80	939,607
29 Nov 24	12.82000 +0.26	12.84	12.60	12.60	465,831
27 Nov 24	12.56000 +0.08	12.60	12.40	12.58	546,549
26 Nov 24	12.48000 +0.09	12.50	12.33	12.34	540,804
25 Nov 24	12.39000 -0.08	12.81	12.37	12.58	1,058,472
22 Nov 24	12.47000 +0.08	12.63	12.44	12.49	605,657
21 Nov 24	12.39000 +0.31	12.44	12.08	12.11	1,447,992
20 Nov 24	12.08000 -0.13	12.28	12.05	12.21	634,646
19 Nov 24	12.21000 +0.26	12.23	11.53	11.82	850,260
18 Nov 24	11.95000 +0.03	12.50	11.93	12.50	1,002,138
15 Nov 24	11.92000 -0.48	12.40	11.86	12.40	1,360,774
14 Nov 24	12.40000 +0.08	12.44	12.01	12.36	897,320
13 Nov 24	12.32000 -0.26	12.59	12.26	12.58	1,104,204
12 Nov 24	12.58000 +0.04	12.60	12.35	12.43	1,009,871
11 Nov 24	12.54000 +0.49	12.59	12.11	12.20	1,000,076
08 Nov 24	12.05000 +0.10	12.31	12.01	12.03	1,557,735
07 Nov 24	11.95000 -0.07	12.22	11.85	12.02	808,086
06 Nov 24	12.02000 +0.39	12.19	11.50	12.02	1,270,097
05 Nov 24	11.63000 +0.51	11.74	11.02	11.08	1,302,695
04 Nov 24	11.12000 +0.16	11.40	10.88	10.90	1,168,252
01 Nov 24	10.96000 -0.13	11.15	10.82	11.05	1,759,696
31 Oct 24	11.09000 -0.49	11.55	10.91	11.54	2,164,699
30 Oct 24	11.58000 +0.48	11.62	11.06	11.13	2,477,831
29 Oct 24	11.10000 -3.72	11.57	10.39	10.93	7,240,168
28 Oct 24	14.82000 +0.04	15.46	14.69	14.83	2,379,754
25 Oct 24	14.78000 +0.08	14.91	14.71	14.82	774,451
24 Oct 24	14.70000 +0.25	14.72	14.42	14.48	573,874
23 Oct 24	14.45000 -0.09	14.57	14.24	14.54	538,554
22 Oct 24	14.54000 +0.17	14.59	14.21	14.30	447,908
21 Oct 24	14.37000 -0.08	14.51	14.30	14.40	446,265
18 Oct 24	14.45000 +0.02	14.55	14.37	14.49	561,763
17 Oct 24	14.43000 +0.13	14.51	14.24	14.30	471,429
16 Oct 24	14.30000 +0.14	14.34	14.16	14.28	566,945
15 Oct 24	14.16000 +0.38	14.36	13.79	13.92	1,002,232
14 Oct 24	13.78000 +0.11	13.79	13.57	13.71	403,820
11 Oct 24	13.67000 +0.21	13.69	13.46	13.46	376,513
10 Oct 24	13.46000 -0.13	13.55	13.36	13.55	544,890
09 Oct 24	13.59000 +0.22	13.69	13.28	13.37	729,793
08 Oct 24	13.37000 +0.13	13.71	13.29	13.31	767,363
07 Oct 24	13.24000 -0.52	13.72	13.19	13.63	985,780
04 Oct 24	13.76000 +0.03	13.98	13.71	13.95	639,933
03 Oct 24	13.73000 -0.16	13.85	13.55	13.76	696,673
02 Oct 24	13.89000 -0.06	14.05	13.80	13.84	583,367
01 Oct 24	13.95000 -0.62	14.58	13.92	14.58	689,362
30 Sep 24	14.57000 +0.08	14.75	14.28	14.40	1,018,867
27 Sep 24	14.49000 +0.01	14.78	14.47	14.63	962,692
26 Sep 24	14.48000 +0.25	14.50	14.31	14.41	841,477
25 Sep 24	14.23000 -0.17	14.51	14.21	14.38	820,861
24 Sep 24	14.40000 +0.16	14.50	14.15	14.25	880,936
23 Sep 24	14.24000 +0.19	14.44	14.17	14.22	656,485
20 Sep 24	14.05000 -0.08	14.26	13.98	14.06	2,163,220
19 Sep 24	14.13000 +0.54	14.15	13.59	13.96	902,430
18 Sep 24	13.59000 +0.00	13.87	13.35	13.57	1,124,815
17 Sep 24	13.59000 +0.14	13.75	13.46	13.50	674,661
16 Sep 24	13.45000 +0.04	13.52	13.19	13.41	728,191
13 Sep 24	13.41000 -0.40	13.98	13.35	13.85	2,186,532
12 Sep 24	13.81000 -0.03	13.96	13.72	13.96	1,175,234
11 Sep 24	13.84000 +0.26	14.01	13.40	13.48	2,466,776
10 Sep 24	13.58000 +0.22	13.76	13.35	13.42	2,030,960
09 Sep 24	13.36000 +0.04	13.60	13.05	13.34	757,680
06 Sep 24	13.32000 -0.59	13.91	13.13	13.88	1,221,183
05 Sep 24	13.91000 -0.15	14.19	13.91	14.13	944,530
04 Sep 24	14.06000 -0.10	14.22	13.96	14.14	656,988
03 Sep 24	14.16000 -0.29	14.42	14.12	14.32	988,639
30 Aug 24	14.45000 -0.21	14.77	14.43	14.68	1,056,710
29 Aug 24	14.66000 +0.41	14.80	14.32	14.32	707,742
28 Aug 24	14.25000 -0.09	14.43	14.10	14.27	786,753
27 Aug 24	14.34000 -0.14	14.42	14.17	14.27	570,880
26 Aug 24	14.48000 +0.07	14.49	14.23	14.46	699,870
23 Aug 24	14.41000 +0.69	14.44	13.75	13.80	995,638
22 Aug 24	13.72000 -0.25	14.03	13.69	14.00	426,211
21 Aug 24	13.97000 +0.05	14.03	13.85	13.94	542,131
20 Aug 24	13.92000 -0.16	14.11	13.91	14.10	571,499
19 Aug 24	14.08000 +0.10	14.14	13.97	14.03	856,007
16 Aug 24	13.98000 -0.03	14.20	13.94	13.97	1,150,401
15 Aug 24	14.01000 +0.34	14.27	13.95	14.10	1,081,306
14 Aug 24	13.67000 +0.13	13.95	13.50	13.61	657,189
13 Aug 24	13.54000 +0.31	13.58	13.20	13.24	608,001
12 Aug 24	13.23000 +0.10	13.23	13.00	13.12	583,835
09 Aug 24	13.13000 -0.15	13.24	13.02	13.24	660,791
08 Aug 24	13.28000 +0.39	13.35	12.98	13.09	754,091
07 Aug 24	12.89000 -0.39	13.54	12.86	13.54	969,649
06 Aug 24	13.28000 +0.15	13.54	12.95	13.25	982,584
05 Aug 24	13.13000 -0.79	13.60	13.05	13.13	1,373,968
02 Aug 24	13.92000 -0.58	14.38	13.79	14.07	1,812,232
01 Aug 24	14.50000 -0.16	14.70	14.01	14.70	1,848,192
31 Jul 24	14.66000 +0.42	14.88	14.21	14.32	3,187,806
30 Jul 24	14.24000 +2.49	15.31	13.64	14.81	6,775,291
29 Jul 24	11.75000 -0.29	12.11	11.70	12.11	1,814,010
26 Jul 24	12.04000 +0.15	12.17	11.97	12.01	1,032,342
25 Jul 24	11.89000 -0.07	12.15	11.87	12.04	728,782
24 Jul 24	11.96000 -0.50	12.52	11.91	12.35	1,066,147
23 Jul 24	12.46000 -0.11	12.57	12.39	12.53	846,760
22 Jul 24	12.57000 +0.29	12.63	12.21	12.29	679,855
19 Jul 24	12.28000 -0.14	12.46	12.27	12.46	571,907
18 Jul 24	12.42000 -0.18	12.76	12.31	12.69	1,082,003
17 Jul 24	12.60000 +0.02	12.73	12.51	12.51	1,480,763
16 Jul 24	12.58000 +0.26	12.69	12.34	12.40	1,166,355
15 Jul 24	12.32000 +0.41	12.32	11.89	12.03	1,613,109
12 Jul 24	11.91000 -0.09	12.07	11.82	12.03	1,109,784
11 Jul 24	12.00000 -0.04	12.22	11.98	12.10	1,790,694
10 Jul 24	12.04000 +0.00	12.09	11.92	11.95	1,300,993
09 Jul 24	12.04000 +0.01	12.17	11.99	12.09	969,727
08 Jul 24	12.03000 +0.20	12.19	11.93	11.93	1,080,893
05 Jul 24	11.83000 -0.12	11.96	11.76	11.95	544,852
03 Jul 24	11.95000 +0.04	12.02	11.83	11.92	686,296
02 Jul 24	11.91000 +0.04	11.92	11.76	11.83	663,674
01 Jul 24	11.87000 +0.10	11.91	11.73	11.77	763,817
28 Jun 24	11.77000 +0.06	11.90	11.74	11.81	2,654,431
27 Jun 24	11.71000 +0.15	11.72	11.55	11.60	637,180
26 Jun 24	11.56000 -0.06	11.72	11.51	11.52	947,734
25 Jun 24	11.62000 +0.11	11.69	11.41	11.46	663,711
24 Jun 24	11.51000 +0.00	11.73	11.43	11.52	776,685
21 Jun 24	11.51000 +0.31	11.55	11.21	11.21	1,433,143
20 Jun 24	11.20000 +0.11	11.30	10.97	11.00	713,890
18 Jun 24	11.09000 -0.36	11.50	11.07	11.46	841,116
17 Jun 24	11.45000 +0.19	11.51	11.26	11.37	852,377
14 Jun 24	11.26000 -0.03	11.32	11.13	11.29	713,223
13 Jun 24	11.29000 -0.10	11.43	11.19	11.39	1,171,154
12 Jun 24	11.39000 +0.16	11.70	11.31	11.42	679,440
11 Jun 24	11.23000 -0.03	11.34	11.12	11.21	888,768
10 Jun 24	11.26000 -0.23	11.36	11.14	11.35	618,360
07 Jun 24	11.49000 -0.23	11.69	11.48	11.64	705,396
06 Jun 24	11.72000 -0.10	11.83	11.59	11.75	772,164
05 Jun 24	11.82000 -0.06	12.07	11.63	11.90	697,162
04 Jun 24	11.88000 -0.43	12.22	11.84	12.20	918,193
03 Jun 24	12.31000 +0.08	12.43	12.18	12.23	917,906
31 May 24	12.23000 +0.08	12.27	11.96	12.17	1,369,606
30 May 24	12.15000 +0.32	12.20	11.88	11.93	1,029,361
29 May 24	11.83000 -0.19	12.03	11.82	11.91	653,730
28 May 24	12.02000 +0.11	12.13	11.81	12.00	910,779
24 May 24	11.91000 +0.42	11.93	11.54	11.60	703,165
23 May 24	11.49000 -0.22	11.73	11.41	11.69	897,680
22 May 24	11.71000 +0.13	11.75	11.57	11.59	796,581
21 May 24	11.58000 -0.09	11.68	11.47	11.64	913,602
20 May 24	11.67000 +0.04	11.80	11.61	11.72	1,041,998
17 May 24	11.63000 -0.04	11.72	11.52	11.67	1,029,831
16 May 24	11.67000 +0.37	11.75	11.32	11.32	1,344,129
15 May 24	11.30000 -0.09	11.41	11.08	11.36	1,147,015
14 May 24	11.39000 +0.03	11.61	11.37	11.53	1,110,874
13 May 24	11.36000 -0.03	11.54	11.28	11.42	968,688
10 May 24	11.39000 +0.04	11.40	11.16	11.36	1,104,386
09 May 24	11.35000 +0.39	11.40	11.01	11.01	1,381,160
08 May 24	10.96000 +0.11	11.05	10.71	10.81	1,006,775
07 May 24	10.85000 +0.01	10.98	10.81	10.83	1,252,754
06 May 24	10.84000 -0.12	11.16	10.78	11.09	1,106,032
03 May 24	10.96000 -0.14	11.30	10.91	11.30	1,951,982
02 May 24	11.10000 +0.01	11.21	10.81	11.12	1,998,943
01 May 24	11.09000 +0.35	11.40	10.60	10.70	3,069,352
30 Apr 24	10.74000 +1.34	12.11	10.50	11.85	7,002,283
29 Apr 24	9.40000 +0.20	9.53	9.16	9.34	2,333,936
26 Apr 24	9.20000 +0.00	9.55	9.10	9.22	7,526,754
25 Apr 24	9.20000 -0.23	9.35	9.13	9.28	2,789,002
24 Apr 24	9.43000 -0.15	9.60	9.33	9.57	1,499,422
23 Apr 24	9.58000 -0.12	9.83	9.53	9.64	1,601,721
22 Apr 24	9.70000 +0.02	9.81	9.52	9.78	1,872,841
19 Apr 24	9.68000 -0.31	10.02	9.62	9.93	1,797,871
18 Apr 24	9.99000 -0.04	10.11	9.93	10.01	1,706,676
17 Apr 24	10.03000 -0.20	10.40	9.98	10.25	1,641,193
16 Apr 24	10.23000 -0.10	10.34	10.10	10.26	1,733,299
15 Apr 24	10.33000 -0.23	10.65	10.27	10.59	2,505,313
12 Apr 24	10.56000 -0.35	10.84	10.47	10.76	3,287,672
11 Apr 24	10.91000 -0.03	11.02	10.53	11.02	3,192,991
10 Apr 24	10.94000 -0.28	11.31	10.92	11.10	5,193,478
09 Apr 24	11.22000 -1.92	12.36	10.90	12.21	6,594,485
08 Apr 24	13.14000 +0.20	13.15	12.96	12.98	630,617
05 Apr 24	12.94000 -0.10	13.07	12.82	13.00	797,843
04 Apr 24	13.04000 -0.26	13.53	12.99	13.50	1,147,847
03 Apr 24	13.30000 +0.39	13.39	12.79	12.79	1,055,864
02 Apr 24	12.91000 -0.15	13.11	12.87	12.94	1,087,131
01 Apr 24	13.06000 -0.38	13.68	12.93	13.47	1,293,319
28 Mar 24	13.44000 -0.08	13.60	13.35	13.52	979,053
27 Mar 24	13.52000 +0.44	13.54	13.15	13.16	1,217,044
26 Mar 24	13.08000 +0.13	13.36	13.05	13.05	869,068
25 Mar 24	12.95000 -0.24	13.40	12.89	13.20	804,178
22 Mar 24	13.19000 -0.11	13.39	13.09	13.26	913,187
21 Mar 24	13.30000 +0.37	13.61	12.90	12.98	1,571,239
20 Mar 24	12.93000 +0.30	12.94	12.40	12.63	1,310,541
19 Mar 24	12.63000 +0.23	12.67	12.32	12.35	982,704
18 Mar 24	12.40000 -0.15	12.57	12.35	12.45	1,343,413
15 Mar 24	12.55000 -0.31	13.03	12.35	12.80	1,784,089
14 Mar 24	12.86000 -0.08	13.01	12.79	12.95	848,411
13 Mar 24	12.94000 -0.02	13.06	12.73	12.89	1,005,390
12 Mar 24	12.96000 -0.06	13.24	12.95	13.09	949,862
11 Mar 24	13.02000 -0.04	13.19	12.95	13.04	742,876
08 Mar 24	13.06000 +0.13	13.22	12.98	13.06	1,018,612
07 Mar 24	12.93000 -0.05	13.06	12.74	12.92	1,022,728
06 Mar 24	12.98000 +0.02	13.10	12.87	12.98	1,092,941
05 Mar 24	12.96000 -0.14	13.18	12.84	12.96	1,012,871
04 Mar 24	13.10000 -0.27	13.48	13.07	13.44	977,247
01 Mar 24	13.37000 +0.24	13.84	13.15	13.15	1,479,503
29 Feb 24	13.13000 +0.23	13.29	12.99	13.20	1,785,828
28 Feb 24	12.90000 -0.26	13.16	12.80	13.04	1,786,225
27 Feb 24	13.16000 -0.15	13.40	13.08	13.40	1,428,395
26 Feb 24	13.31000 +0.05	13.60	13.19	13.19	1,020,967
23 Feb 24	13.26000 -0.17	13.45	13.16	13.44	882,658
22 Feb 24	13.43000 +0.05	13.54	13.32	13.41	1,923,163
21 Feb 24	13.38000 -0.07	13.44	13.24	13.28	1,051,410
20 Feb 24	13.45000 -0.22	13.68	13.39	13.43	1,188,940
16 Feb 24	13.67000 +0.00	13.79	13.40	13.60	1,571,652
15 Feb 24	13.67000 -0.38	14.16	13.56	14.10	2,463,706
14 Feb 24	14.05000 +0.81	14.18	13.30	13.32	2,039,637
13 Feb 24	13.24000 -0.80	13.69	13.15	13.46	1,810,223
12 Feb 24	14.04000 +0.34	14.09	13.68	13.68	1,979,183
09 Feb 24	13.70000 +0.70	13.72	13.03	13.03	2,140,124
08 Feb 24	13.00000 +0.06	13.25	12.91	12.94	1,453,367
07 Feb 24	12.94000 -0.17	13.47	12.88	13.17	1,735,007
06 Feb 24	13.11000 +0.36	13.24	12.73	12.75	2,044,131
05 Feb 24	12.75000 -0.39	13.22	12.73	13.07	2,469,746
02 Feb 24	13.14000 +0.55	13.31	12.48	12.58	3,913,754
01 Feb 24	12.59000 +0.89	12.75	11.79	11.79	6,889,263
31 Jan 24	11.70000 -0.15	11.85	11.38	11.71	3,002,814
30 Jan 24	11.85000 +0.21	12.39	11.26	11.66	10,029,338
29 Jan 24	11.64000 +0.39	11.68	11.27	11.29	2,662,139
26 Jan 24	11.25000 +0.07	11.34	11.17	11.20	1,870,678
25 Jan 24	11.18000 -0.38	11.45	11.07	11.35	2,136,043
24 Jan 24	11.56000 -0.03	11.72	11.53	11.71	853,403
23 Jan 24	11.59000 -0.07	12.00	11.48	11.82	1,485,250
22 Jan 24	11.66000 +0.16	11.67	11.31	11.50	3,200,335
19 Jan 24	11.50000 -0.34	11.88	11.47	11.88	1,895,968
18 Jan 24	11.84000 -0.09	12.00	11.75	12.00	1,273,664
17 Jan 24	11.93000 -0.05	11.97	11.66	11.83	1,036,971
16 Jan 24	11.98000 -0.19	12.09	11.91	12.01	1,154,211
12 Jan 24	12.17000 -0.06	12.40	12.15	12.37	907,605
11 Jan 24	12.23000 -0.21	12.40	11.96	12.38	1,533,950
10 Jan 24	12.44000 -0.32	12.73	12.33	12.69	1,336,237
09 Jan 24	12.76000 +0.01	12.80	12.52	12.60	1,451,359
08 Jan 24	12.75000 +0.23	12.86	12.38	12.47	1,777,832
05 Jan 24	12.52000 +0.01	12.65	12.32	12.48	1,372,726
04 Jan 24	12.51000 +0.42	12.58	12.03	12.15	2,242,452
03 Jan 24	12.09000 -1.09	13.05	11.64	12.96	5,408,672
02 Jan 24	13.18000 +0.14	13.35	13.02	13.05	2,817,226
29 Dec 23	13.04000 +0.11	13.15	12.79	12.91	2,419,600
28 Dec 23	12.93000 +0.38	12.94	12.50	12.59	1,859,086
27 Dec 23	12.55000 +0.04	12.84	12.47	12.60	1,851,262
26 Dec 23	12.51000 +0.15	12.55	12.33	12.39	915,073
22 Dec 23	12.36000 +0.07	12.42	12.06	12.37	1,482,166
21 Dec 23	12.29000 +0.40	12.77	12.00	12.16	4,591,984
20 Dec 23	11.89000 +0.44	12.23	11.40	11.47	2,749,061
19 Dec 23	11.45000 +0.38	11.50	11.06	11.20	2,115,382
18 Dec 23	11.07000 +0.10	11.15	10.82	11.07	1,165,767
15 Dec 23	10.97000 +0.07	11.12	10.74	11.04	3,808,468
14 Dec 23	10.90000 +0.38	11.38	10.46	10.94	3,017,083
13 Dec 23	10.52000 +0.38	10.90	10.14	10.44	3,470,978
12 Dec 23	10.14000 -0.42	10.54	10.11	10.51	1,419,790
11 Dec 23	10.56000 +0.05	10.63	10.27	10.47	1,554,208
08 Dec 23	10.51000 +0.18	10.65	10.05	10.32	1,509,840
07 Dec 23	10.33000 +0.20	10.48	10.01	10.19	1,016,805
06 Dec 23	10.13000 -0.13	10.53	10.12	10.39	1,206,157
05 Dec 23	10.26000 -0.53	10.77	9.75	10.77	5,762,323
04 Dec 23	10.79000 -0.39	11.34	10.69	11.17	1,456,507
01 Dec 23	11.18000 +0.12	11.28	10.95	11.06	882,210
30 Nov 23	11.06000 -0.07	11.30	10.91	11.21	1,344,346
29 Nov 23	11.13000 +0.20	11.18	10.93	10.93	1,266,056
28 Nov 23	10.93000 +0.01	11.02	10.78	10.88	804,502
27 Nov 23	10.92000 -0.05	11.04	10.80	10.92	777,509
24 Nov 23	10.97000 -0.01	11.06	10.90	10.94	255,676
22 Nov 23	10.98000 +0.13	11.07	10.89	10.96	755,494
21 Nov 23	10.85000 -0.06	11.02	10.80	10.87	1,236,090
20 Nov 23	10.91000 -0.15	11.18	10.82	11.10	1,601,498
17 Nov 23	11.06000 +0.34	11.15	10.63	10.81	1,329,158
16 Nov 23	10.72000 -0.26	10.94	10.68	10.93	1,256,051
15 Nov 23	10.98000 -0.17	11.45	10.97	11.18	1,276,044
14 Nov 23	11.15000 +0.54	11.28	10.84	10.90	1,217,329
13 Nov 23	10.61000 -0.11	10.67	10.50	10.64	739,319
10 Nov 23	10.72000 +0.07	10.83	10.48	10.65	882,602
09 Nov 23	10.65000 -0.25	11.10	10.59	11.00	1,582,858
08 Nov 23	10.90000 -0.10	11.05	10.79	10.99	1,274,528
07 Nov 23	11.00000 -0.03	11.01	10.74	10.97	1,863,872
06 Nov 23	11.03000 +0.16	11.05	10.81	10.93	2,041,678
03 Nov 23	10.87000 +0.47	10.96	10.55	10.66	1,752,317
02 Nov 23	10.40000 -0.05	10.81	10.22	10.53	1,656,777
01 Nov 23	10.45000 -0.34	10.91	10.31	10.79	2,916,090
31 Oct 23	10.79000 +1.06	11.26	9.18	9.31	4,920,446
30 Oct 23	9.73000 -0.16	10.02	9.66	9.97	5,054,452
27 Oct 23	9.89000 -0.23	10.49	9.76	10.09	5,818,411
26 Oct 23	10.12000 -0.18	10.37	10.06	10.23	3,241,444
25 Oct 23	10.30000 +0.04	10.49	10.19	10.22	2,281,201
24 Oct 23	10.26000 -0.30	10.71	10.18	10.62	2,692,180
23 Oct 23	10.56000 +0.20	10.79	10.21	10.36	2,279,341
20 Oct 23	10.36000 -0.57	10.74	10.28	10.68	3,165,051
19 Oct 23	10.93000 +0.33	11.11	10.48	10.48	3,697,051
18 Oct 23	10.60000 +0.19	10.66	10.16	10.37	2,900,744
17 Oct 23	10.41000 -0.02	10.55	10.19	10.40	1,662,887
16 Oct 23	10.43000 +0.77	10.62	9.78	9.78	2,526,937
13 Oct 23	9.66000 -0.37	10.11	9.53	10.01	3,072,800
12 Oct 23	10.03000 +0.73	10.15	9.05	9.32	4,574,172
11 Oct 23	9.30000 -0.07	9.47	9.27	9.38	1,432,633
10 Oct 23	9.37000 +0.23	9.59	9.20	9.21	1,675,528
09 Oct 23	9.14000 -0.04	9.18	8.80	9.02	2,271,387
06 Oct 23	9.18000 +0.04	9.25	8.96	9.07	1,265,399
05 Oct 23	9.14000 -0.17	9.40	9.01	9.29	1,091,684
04 Oct 23	9.31000 +0.06	9.38	9.02	9.28	1,198,989
03 Oct 23	9.25000 -0.19	9.46	9.19	9.39	1,205,911
02 Oct 23	9.44000 -0.19	9.77	9.31	9.65	1,573,985
29 Sep 23	9.63000 +0.18	9.69	9.48	9.50	3,042,228
28 Sep 23	9.45000 +0.08	9.48	9.37	9.39	1,846,300
27 Sep 23	9.37000 -0.01	9.52	9.35	9.43	1,966,378
26 Sep 23	9.38000 -0.23	9.54	9.35	9.52	1,394,605
25 Sep 23	9.61000 +0.17	9.65	9.36	9.39	1,495,753
22 Sep 23	9.44000 -0.13	9.69	9.40	9.61	858,373
21 Sep 23	9.57000 +0.03	9.69	9.38	9.45	2,116,213
20 Sep 23	9.54000 -0.10	9.73	9.54	9.70	1,281,346
19 Sep 23	9.64000 -0.21	9.90	9.56	9.83	1,224,515
18 Sep 23	9.85000 +0.14	9.93	9.49	9.71	2,231,671
15 Sep 23	9.71000 -0.18	10.06	9.63	9.94	2,934,415
14 Sep 23	9.89000 +0.30	9.92	9.50	9.61	2,091,500
13 Sep 23	9.59000 -0.33	9.92	9.58	9.89	1,652,097
12 Sep 23	9.92000 -0.14	10.14	9.78	9.90	1,637,600
11 Sep 23	10.06000 -0.12	10.25	10.02	10.25	786,661
08 Sep 23	10.18000 -0.09	10.24	10.02	10.24	978,480
07 Sep 23	10.27000 -0.10	10.37	10.17	10.37	704,443
06 Sep 23	10.37000 +0.08	10.43	10.25	10.32	729,173
05 Sep 23	10.29000 -0.31	10.61	10.24	10.61	1,110,401
01 Sep 23	10.60000 -0.08	10.78	10.50	10.75	1,074,640
31 Aug 23	10.68000 -0.02	10.83	10.62	10.72	1,952,227
30 Aug 23	10.70000 +0.48	10.70	10.19	10.21	1,613,884
29 Aug 23	10.22000 -0.05	10.38	10.15	10.22	1,490,459
28 Aug 23	10.27000 +0.20	10.31	10.05	10.08	1,792,544
25 Aug 23	10.07000 -0.06	10.26	10.04	10.13	1,842,788
24 Aug 23	10.13000 -0.38	10.54	10.11	10.54	1,088,132
23 Aug 23	10.51000 -0.14	10.73	10.46	10.61	1,342,700
22 Aug 23	10.65000 +0.08	10.76	10.59	10.66	723,856
21 Aug 23	10.57000 -0.10	10.67	10.45	10.67	1,083,848
18 Aug 23	10.67000 +0.47	10.75	10.11	10.15	1,838,013
17 Aug 23	10.20000 +0.10	10.36	10.12	10.12	1,176,002
16 Aug 23	10.10000 -0.26	10.34	10.05	10.27	1,676,734
15 Aug 23	10.36000 -0.32	10.69	10.34	10.68	1,217,719
14 Aug 23	10.68000 +0.23	10.83	10.27	10.33	2,164,904
11 Aug 23	10.45000 -0.40	10.85	10.30	10.82	2,500,185
10 Aug 23	10.85000 +0.73	11.25	10.81	11.00	3,280,048
09 Aug 23	10.12000 -0.11	10.31	9.96	10.19	2,883,477
08 Aug 23	10.23000 -0.41	10.53	10.11	10.53	3,003,764
07 Aug 23	10.64000 -0.42	11.06	10.54	11.06	3,116,950
04 Aug 23	11.06000 +0.21	11.44	10.78	10.82	1,927,599
03 Aug 23	10.85000 -0.52	11.31	10.78	11.21	3,990,693
02 Aug 23	11.37500 -0.26	11.77	11.17	11.75	3,815,458
01 Aug 23	11.63000 -3.29	12.01	11.45	11.54	11,124,816
31 Jul 23	14.92000 -0.02	15.07	14.77	15.02	2,182,857
28 Jul 23	14.94000 -0.14	15.18	14.77	15.12	1,181,014
27 Jul 23	15.08000 +0.03	15.39	15.02	15.12	986,834
26 Jul 23	15.05000 -0.43	15.35	14.85	15.35	1,569,928
25 Jul 23	15.48000 -0.11	15.68	15.35	15.60	1,040,477
24 Jul 23	15.59000 -0.01	15.81	15.47	15.60	863,107
21 Jul 23	15.60000 -0.19	16.10	15.55	15.92	888,270
20 Jul 23	15.79000 +0.34	15.81	15.40	15.47	927,574
19 Jul 23	15.45000 -0.17	15.80	15.39	15.66	848,915
18 Jul 23	15.62000 -0.18	15.96	15.53	15.90	670,220
17 Jul 23	15.80000 +0.11	15.95	15.60	15.73	721,504
14 Jul 23	15.69000 -0.34	15.95	15.36	15.94	1,413,926
13 Jul 23	16.03000 +0.41	16.06	15.55	15.63	1,022,607
12 Jul 23	15.62000 -0.35	16.21	15.58	16.11	688,930
11 Jul 23	15.97000 +0.08	16.03	15.77	15.95	897,524
10 Jul 23	15.89000 +0.29	16.03	15.46	15.56	1,077,235
07 Jul 23	15.60000 +0.16	15.92	15.44	15.45	1,115,425
06 Jul 23	15.44000 -0.38	15.77	15.39	15.70	1,076,767
05 Jul 23	15.82000 -0.49	16.39	15.76	16.20	1,431,484
03 Jul 23	16.31000 +0.14	16.39	16.11	16.25	551,524
30 Jun 23	16.17000 -0.02	16.44	16.15	16.34	1,804,137
29 Jun 23	16.19000 +0.16	16.62	16.06	16.06	1,269,469
28 Jun 23	16.03000 +0.00	16.24	15.92	16.01	1,171,518
27 Jun 23	16.03000 -0.35	16.53	16.01	16.38	1,723,860
26 Jun 23	16.38000 -0.27	16.76	16.30	16.65	1,711,117
23 Jun 23	16.65000 -1.13	17.56	16.51	17.43	5,243,342
22 Jun 23	17.78000 -0.61	18.36	17.75	18.35	1,114,310
21 Jun 23	18.39000 +0.14	18.43	17.89	18.14	1,266,705
20 Jun 23	18.25000 +0.26	18.28	17.92	18.02	1,315,950
16 Jun 23	17.99000 +0.32	18.00	17.62	17.75	1,751,461
15 Jun 23	17.67000 -0.50	18.11	17.65	18.05	966,219
14 Jun 23	18.17000 -0.03	18.30	17.79	18.11	1,187,634
13 Jun 23	18.20000 +0.16	18.36	18.01	18.04	1,832,813
12 Jun 23	18.04000 +0.05	18.24	17.95	18.03	1,041,164
09 Jun 23	17.99000 -0.07	18.30	17.99	18.08	846,622
08 Jun 23	18.06000 +0.01	18.16	17.82	18.05	945,547
07 Jun 23	18.05000 +0.04	18.38	17.91	18.15	1,315,975
06 Jun 23	18.01000 +0.17	18.08	17.66	17.85	1,032,717
05 Jun 23	17.84000 -0.01	17.99	17.44	17.76	1,005,478
02 Jun 23	17.85000 +0.33	17.86	17.40	17.64	1,120,088
01 Jun 23	17.52000 -0.09	17.75	17.36	17.59	809,122
31 May 23	17.61000 +0.01	17.77	17.22	17.51	2,903,441
30 May 23	17.60000 +0.52	17.64	16.98	17.22	1,655,017
26 May 23	17.08000 +0.33	17.28	16.75	16.79	1,217,655
25 May 23	16.75000 +0.31	16.87	16.50	16.50	798,411
24 May 23	16.44000 +0.01	16.51	16.25	16.41	743,840
23 May 23	16.43000 +0.02	16.79	16.25	16.41	787,075
22 May 23	16.41000 -0.28	16.69	16.33	16.67	872,853
19 May 23	16.69000 -0.14	16.97	16.67	16.92	801,074
18 May 23	16.83000 +0.28	16.85	16.36	16.57	1,185,733
17 May 23	16.55000 +0.17	16.60	16.26	16.34	1,258,798
16 May 23	16.38000 -0.11	16.59	16.32	16.42	795,713
15 May 23	16.49000 +0.26	16.55	16.23	16.25	1,377,661
12 May 23	16.23000 +0.33	16.24	15.97	15.97	1,232,401
11 May 23	15.90000 -0.18	16.28	15.66	16.09	1,321,515
10 May 23	16.08000 -0.10	16.30	15.83	16.28	2,996,200
09 May 23	16.18000 +2.70	16.28	13.93	14.86	4,515,277
08 May 23	13.48000 +0.01	13.60	13.31	13.50	1,469,498
05 May 23	13.47000 -0.04	13.62	13.36	13.52	952,659
04 May 23	13.51000 +0.10	13.64	13.31	13.37	663,311
03 May 23	13.41000 -0.56	13.91	13.36	13.91	1,342,005
02 May 23	13.97000 -0.21	14.22	13.82	14.17	1,002,049
01 May 23	14.18000 +0.09	14.29	14.00	14.01	717,827
28 Apr 23	14.09000 +0.30	14.13	13.74	13.74	1,178,335
27 Apr 23	13.79000 -0.02	13.94	13.49	13.90	1,277,101
26 Apr 23	13.81000 -0.10	14.04	13.74	13.90	1,476,023
25 Apr 23	13.91000 -0.40	14.20	13.85	14.16	725,879
24 Apr 23	14.31000 +0.15	14.32	14.13	14.16	584,941
21 Apr 23	14.16000 -0.17	14.38	14.14	14.29	771,906
20 Apr 23	14.33000 -0.40	14.69	14.22	14.60	1,044,095
19 Apr 23	14.73000 -0.78	15.38	14.48	15.32	3,121,189
18 Apr 23	15.51000 -0.05	15.73	15.19	15.57	1,385,009
17 Apr 23	15.56000 -0.24	15.91	15.56	15.80	974,702
14 Apr 23	15.80000 +0.15	15.99	15.59	15.65	1,601,867
13 Apr 23	15.65000 +0.18	15.79	15.33	15.51	1,099,585
12 Apr 23	15.47000 -0.04	15.89	15.43	15.60	1,767,598
11 Apr 23	15.51000 +0.01	15.63	15.12	15.37	1,695,888
10 Apr 23	15.50000 +0.89	15.66	14.58	14.60	4,203,287
06 Apr 23	14.61000 +0.00	14.77	14.19	14.45	1,672,023
05 Apr 23	14.61000 +0.06	14.66	14.33	14.46	1,490,013
04 Apr 23	14.55000 +0.07	14.61	14.36	14.57	1,011,689
03 Apr 23	14.48000 -0.11	14.55	14.13	14.38	818,537
31 Mar 23	14.59000 +0.32	14.64	14.25	14.29	1,365,780
30 Mar 23	14.27000 +0.31	14.29	14.03	14.13	929,194
29 Mar 23	13.96000 -0.05	14.10	13.85	14.09	711,196
28 Mar 23	14.01000 -0.07	14.02	13.79	13.97	2,075,476
27 Mar 23	14.08000 -0.03	14.22	13.75	14.16	841,521
24 Mar 23	14.11000 +0.13	14.15	13.80	13.89	893,882
23 Mar 23	13.98000 +0.09	14.36	13.75	13.96	1,401,493
22 Mar 23	13.89000 -0.48	14.31	13.86	14.29	1,761,627
21 Mar 23	14.37000 +1.28	14.75	14.02	14.40	3,573,868
20 Mar 23	13.09000 +0.70	13.13	12.33	12.43	1,504,016
17 Mar 23	12.39000 -0.24	12.75	12.31	12.63	1,785,174
16 Mar 23	12.63000 +0.09	12.69	11.99	12.37	1,340,382
15 Mar 23	12.54000 +0.25	12.76	12.08	12.09	2,143,826
14 Mar 23	12.29000 +0.32	12.61	12.15	12.23	894,375
13 Mar 23	11.97000 -0.26	12.26	11.95	12.09	1,073,257
10 Mar 23	12.23000 -0.18	12.52	12.15	12.45	785,597
09 Mar 23	12.41000 -0.54	13.18	12.36	12.96	1,092,957
08 Mar 23	12.95000 +0.50	13.00	12.33	12.53	1,111,592
07 Mar 23	12.45000 -0.22	12.67	12.24	12.67	1,739,636
06 Mar 23	12.67000 -0.09	13.18	12.64	12.82	1,840,120
03 Mar 23	12.76000 +0.00	13.03	12.74	12.95	1,764,441
02 Mar 23	12.76000 -0.29	13.02	12.73	12.99	1,121,533
01 Mar 23	13.05000 -0.14	13.37	12.98	13.25	902,007
28 Feb 23	13.19000 -0.12	13.50	13.17	13.29	958,151
27 Feb 23	13.31000 +0.13	13.37	13.22	13.27	482,349
24 Feb 23	13.18000 -0.23	13.36	13.11	13.28	658,247
23 Feb 23	13.41000 +0.19	13.42	13.12	13.28	892,739
22 Feb 23	13.22000 +0.17	13.23	12.96	13.10	843,150
21 Feb 23	13.05000 -0.52	13.64	13.00	13.49	1,209,740
17 Feb 23	13.57000 -0.36	13.89	13.49	13.84	1,096,851
16 Feb 23	13.93000 -0.10	14.07	13.68	13.89	711,998
15 Feb 23	14.03000 +0.21	14.07	13.74	13.90	757,934
14 Feb 23	13.82000 -0.28	14.14	13.75	14.02	676,635
13 Feb 23	14.10000 +0.31	14.12	13.73	13.79	879,485
10 Feb 23	13.79000 -0.28	14.08	13.79	14.02	737,516
09 Feb 23	14.07000 -0.27	14.80	14.07	14.80	824,371
08 Feb 23	14.34000 +0.13	14.47	14.14	14.14	771,517
07 Feb 23	14.21000 -0.14	14.35	13.91	14.28	1,356,224
06 Feb 23	14.35000 +0.06	14.55	14.11	14.16	1,205,339
03 Feb 23	14.29000 -0.50	15.19	14.24	14.60	2,260,498
02 Feb 23	14.79000 +1.03	14.81	13.50	13.82	2,324,466
01 Feb 23	13.76000 +0.59	13.79	13.01	13.08	3,022,038
31 Jan 23	13.17000 -1.03	13.79	12.85	12.95	8,471,876
30 Jan 23	14.20000 -0.55	14.93	14.17	14.90	1,997,941
27 Jan 23	14.75000 -0.06	14.85	14.47	14.85	969,212
26 Jan 23	14.81000 +0.48	14.84	14.42	14.42	929,372
25 Jan 23	14.33000 -0.02	14.36	13.99	14.29	678,780
24 Jan 23	14.35000 -0.14	14.63	14.28	14.63	627,670
23 Jan 23	14.49000 -0.06	14.73	14.32	14.60	735,034
20 Jan 23	14.55000 -0.08	14.73	14.37	14.46	939,058
19 Jan 23	14.63000 -0.62	15.27	14.60	15.20	950,533
18 Jan 23	15.25000 -0.08	15.54	15.14	15.35	965,385
17 Jan 23	15.33000 +0.00	15.59	15.21	15.32	870,607
13 Jan 23	15.33000 -0.12	15.51	15.16	15.40	907,496
12 Jan 23	15.45000 +0.22	15.54	15.04	15.26	991,839
11 Jan 23	15.23000 +0.19	15.36	15.00	15.12	1,188,362
10 Jan 23	15.04000 -0.05	15.13	14.74	15.06	1,356,083
09 Jan 23	15.09000 +1.24	15.30	14.46	14.79	2,679,152
06 Jan 23	13.85000 +0.69	13.89	13.22	13.25	830,097
05 Jan 23	13.16000 +0.01	13.30	13.04	13.16	671,458
04 Jan 23	13.15000 +0.04	13.32	13.02	13.13	1,007,262
03 Jan 23	13.11000 +0.01	13.37	12.99	13.16	724,263
30 Dec 22	13.10000 -0.02	13.13	12.94	13.04	540,260
29 Dec 22	13.12000 +0.17	13.24	12.93	13.06	548,342
28 Dec 22	12.95000 -0.13	13.10	12.87	13.06	657,810
27 Dec 22	13.08000 +0.08	13.20	12.97	13.02	621,845
23 Dec 22	13.00000 -0.32	13.35	12.98	13.29	1,002,851
22 Dec 22	13.32000 +0.07	13.33	13.01	13.18	881,546
21 Dec 22	13.25000 -0.10	13.59	13.23	13.36	1,041,401
20 Dec 22	13.35000 -0.01	13.52	13.20	13.36	750,409
19 Dec 22	13.36000 -0.18	13.52	13.17	13.49	1,257,714
16 Dec 22	13.54000 -0.16	13.71	13.33	13.58	1,732,692
15 Dec 22	13.70000 -0.51	14.21	13.68	14.08	1,795,113
14 Dec 22	14.21000 +1.02	15.16	14.06	14.32	4,111,297
13 Dec 22	13.19000 -0.50	14.11	13.17	13.95	1,635,413
12 Dec 22	13.69000 +0.13	13.73	13.30	13.60	1,039,663
09 Dec 22	13.56000 +0.13	13.64	13.26	13.41	1,181,949
08 Dec 22	13.43000 +0.15	13.77	13.33	13.44	1,297,592
07 Dec 22	13.28000 -0.34	13.79	13.23	13.61	1,073,915
06 Dec 22	13.62000 +0.19	13.64	13.23	13.39	1,935,061
05 Dec 22	13.43000 -1.60	14.98	13.28	14.98	2,778,208
02 Dec 22	15.03000 +0.00	15.30	14.72	14.89	996,814
01 Dec 22	15.03000 -0.31	15.37	14.87	15.30	1,704,250
30 Nov 22	15.34000 +0.55	15.35	14.86	14.88	1,571,252
29 Nov 22	14.79000 -0.19	15.09	14.48	14.95	728,940
28 Nov 22	14.98000 +0.07	15.29	14.75	14.86	1,452,750
25 Nov 22	14.91000 +0.15	14.98	14.69	14.76	549,659
23 Nov 22	14.76000 +0.38	14.99	14.40	14.45	1,149,220
22 Nov 22	14.38000 +0.04	14.65	13.99	14.40	1,364,676
21 Nov 22	14.34000 -0.36	14.77	14.29	14.60	1,161,947
18 Nov 22	14.70000 +1.00	14.91	13.91	13.91	2,132,596
17 Nov 22	13.70000 +0.29	13.71	13.31	13.37	1,655,145
16 Nov 22	13.41000 -0.25	13.56	13.32	13.50	1,092,293
15 Nov 22	13.66000 +0.25	13.92	13.55	13.62	1,335,616
14 Nov 22	13.41000 +0.35	13.68	13.02	13.07	1,906,037
11 Nov 22	13.06000 -0.49	13.63	12.90	13.53	2,067,071
10 Nov 22	13.55000 +0.41	13.81	13.54	13.65	1,512,782
09 Nov 22	13.14000 -0.58	13.64	13.12	13.56	1,289,558
08 Nov 22	13.72000 +0.25	14.02	13.48	13.54	1,496,546
14 Oct 22	13.47000 -0.41	14.15	13.37	14.00	1,971,022
13 Oct 22	13.88000 +0.22	13.98	13.15	13.28	2,889,581
12 Oct 22	13.66000 +0.26	13.87	13.32	13.47	2,130,161
11 Oct 22	13.40000 -0.09	13.48	13.04	13.39	2,401,240
10 Oct 22	13.49000 +0.21	13.53	13.08	13.30	2,488,219
07 Oct 22	13.28000 -0.47	13.66	13.02	13.60	1,208,420
06 Oct 22	13.75000 +0.52	13.80	13.10	13.15	2,733,936
05 Oct 22	13.23000 -0.04	13.52	13.07	13.21	2,102,234
04 Oct 22	13.27000 +0.31	13.47	13.09	13.11	2,176,012
03 Oct 22	12.96000 -0.11	13.31	12.73	13.30	2,120,965
30 Sep 22	13.07000 +0.39	13.32	12.65	12.65	2,857,888
29 Sep 22	12.68000 -0.32	12.87	12.41	12.85	1,667,740
28 Sep 22	13.00000 +1.20	13.08	11.40	11.97	3,599,160
27 Sep 22	11.80000 +0.26	12.07	11.62	11.67	2,061,045
26 Sep 22	11.54000 +0.47	11.90	11.11	11.25	1,983,583
23 Sep 22	11.07000 -0.39	11.37	10.97	11.34	964,596
22 Sep 22	11.46000 -0.30	11.75	11.31	11.68	1,036,738
21 Sep 22	11.76000 -0.08	12.02	11.75	11.81	1,076,438
20 Sep 22	11.84000 -0.13	11.97	11.67	11.97	1,171,871
19 Sep 22	11.97000 +0.09	12.02	11.69	11.81	1,403,169
16 Sep 22	11.88000 +0.68	12.09	11.28	11.31	3,984,653
15 Sep 22	11.20000 +0.29	11.21	10.60	10.84	1,331,978
14 Sep 22	10.91000 +0.11	10.91	10.70	10.84	724,022
13 Sep 22	10.80000 -0.26	10.93	10.78	10.85	990,653
12 Sep 22	11.06000 +0.06	11.19	10.95	11.07	688,003
09 Sep 22	11.00000 -0.04	11.32	10.99	11.18	602,317
08 Sep 22	11.04000 +0.04	11.07	10.87	10.96	406,827
07 Sep 22	11.00000 +0.14	11.03	10.82	10.89	615,943
06 Sep 22	10.86000 -0.14	11.02	10.69	11.00	789,470
02 Sep 22	11.00000 +0.03	11.12	10.87	11.05	773,533
01 Sep 22	10.97000 -0.29	11.15	10.81	11.14	773,023
31 Aug 22	11.26000 +0.32	11.33	11.05	11.06	1,667,775
30 Aug 22	10.94000 -0.12	11.13	10.88	11.12	675,674
29 Aug 22	11.06000 -0.16	11.26	11.06	11.14	359,525
26 Aug 22	11.22000 -0.22	11.45	11.20	11.45	462,724
25 Aug 22	11.44000 +0.26	11.44	11.24	11.24	603,063
24 Aug 22	11.18000 +0.06	11.25	11.04	11.08	383,885
23 Aug 22	11.12000 -0.07	11.36	11.10	11.25	522,357
22 Aug 22	11.19000 -0.13	11.25	11.03	11.15	510,555
19 Aug 22	11.32000 -0.12	11.35	11.23	11.32	607,662
18 Aug 22	11.44000 +0.26	11.56	11.18	11.18	983,355
17 Aug 22	11.18000 -0.20	11.40	11.07	11.38	392,855
16 Aug 22	11.38000 -0.08	11.48	11.32	11.37	485,453
15 Aug 22	11.46000 +0.24	11.47	11.12	11.13	560,028
12 Aug 22	11.22000 +0.08	11.31	11.06	11.21	603,095
11 Aug 22	11.14000 +0.00	11.23	11.07	11.17	691,927
10 Aug 22	11.14000 +0.23	11.23	11.01	11.08	820,164
09 Aug 22	10.91000 -0.18	11.10	10.86	11.01	564,509
08 Aug 22	11.09000 -0.25	11.40	11.01	11.12	734,658
05 Aug 22	11.34000 +0.04	11.35	11.07	11.14	1,047,025
04 Aug 22	11.30000 +0.16	11.44	11.16	11.23	1,235,912
03 Aug 22	11.14000 +0.26	11.22	10.69	10.90	1,389,170
02 Aug 22	10.88000 +0.03	11.74	10.85	11.39	1,786,322
01 Aug 22	10.85000 -0.07	10.94	10.72	10.85	1,122,274
29 Jul 22	10.92000 +0.10	10.97	10.68	10.85	757,911
28 Jul 22	10.82000 +0.26	10.84	10.47	10.56	1,778,449
27 Jul 22	10.56000 +0.47	10.57	10.09	10.14	754,767
26 Jul 22	10.09000 -0.03	10.14	10.02	10.02	406,268
25 Jul 22	10.12000 -0.21	10.33	9.98	10.31	780,456
22 Jul 22	10.33000 -0.13	10.54	10.18	10.43	956,198
21 Jul 22	10.46000 +0.47	10.46	9.97	10.08	1,077,354
20 Jul 22	9.99000 +0.30	10.02	9.55	9.70	1,020,391
19 Jul 22	9.69000 +0.40	9.80	9.40	9.40	470,463
18 Jul 22	9.29000 -0.16	9.49	9.27	9.49	284,690
15 Jul 22	9.45000 +0.26	9.49	9.15	9.37	485,085
14 Jul 22	9.19000 +0.03	9.21	8.92	9.04	371,021
13 Jul 22	9.16000 +0.23	9.16	8.78	8.83	338,033
12 Jul 22	8.93000 -0.15	9.15	8.90	9.07	347,743
11 Jul 22	9.08000 -0.07	9.14	8.98	9.07	291,549
08 Jul 22	9.15000 +0.19	9.27	8.89	8.89	327,426
07 Jul 22	8.96000 +0.30	8.97	8.60	8.76	440,169
06 Jul 22	8.66000 +0.04	8.71	8.45	8.59	308,155
05 Jul 22	8.62000 +0.02	8.64	8.29	8.40	479,844
01 Jul 22	8.60000 -0.07	8.68	8.40	8.60	504,616
30 Jun 22	8.67000 +0.09	8.70	8.43	8.43	577,548
29 Jun 22	8.58000 -0.02	8.68	8.43	8.64	386,068
28 Jun 22	8.60000 -0.17	8.85	8.60	8.80	288,200
27 Jun 22	8.77000 +0.09	8.89	8.71	8.75	348,126
24 Jun 22	8.68000 +0.28	8.80	8.48	8.50	2,549,530
23 Jun 22	8.40000 -0.08	8.57	8.38	8.55	536,230
22 Jun 22	8.48000 -0.13	8.63	8.47	8.52	571,683
21 Jun 22	8.61000 +0.15	8.74	8.55	8.55	564,909
17 Jun 22	8.46000 +0.02	8.73	8.44	8.51	1,045,644
16 Jun 22	8.44000 -0.31	8.58	8.27	8.58	754,310
15 Jun 22	8.75000 +0.17	8.91	8.55	8.69	639,408
14 Jun 22	8.58000 -0.08	8.72	8.51	8.67	441,172
13 Jun 22	8.66000 -0.57	9.07	8.64	8.94	674,653
10 Jun 22	9.23000 -0.44	9.62	9.23	9.54	562,354
09 Jun 22	9.67000 -0.08	9.86	9.65	9.66	380,893
08 Jun 22	9.75000 -0.13	9.85	9.70	9.84	302,863
07 Jun 22	9.88000 +0.09	9.89	9.61	9.61	524,283
06 Jun 22	9.79000 -0.19	10.10	9.74	10.04	465,900
03 Jun 22	9.98000 -0.33	10.23	9.94	10.22	743,304
02 Jun 22	10.31000 +0.37	10.32	9.80	9.94	1,136,527
01 Jun 22	9.94000 +0.31	9.98	9.68	9.74	619,931
31 May 22	9.63000 -0.14	9.80	9.57	9.68	858,927
27 May 22	9.77000 +0.14	9.85	9.61	9.72	334,608
26 May 22	9.63000 +0.30	9.77	9.28	9.36	696,037
25 May 22	9.33000 -0.08	9.49	9.29	9.34	873,504
24 May 22	9.41000 +0.14	9.47	9.16	9.25	500,929
23 May 22	9.27000 -0.03	9.33	9.09	9.33	591,114
20 May 22	9.30000 +0.07	9.37	9.05	9.36	468,353
19 May 22	9.23000 +0.03	9.37	8.97	9.09	600,725
18 May 22	9.20000 -0.10	9.49	8.95	9.09	822,688
17 May 22	9.30000 +0.35	9.34	9.01	9.01	553,377
16 May 22	8.95000 -0.33	9.24	8.91	9.14	480,295
13 May 22	9.28000 +0.45	9.35	8.94	8.94	746,372
12 May 22	8.83000 +0.00	9.14	8.64	8.76	514,628
11 May 22	8.83000 -0.16	9.23	8.79	8.97	411,056
10 May 22	8.99000 +0.19	9.06	8.73	8.85	848,340
09 May 22	8.80000 -0.36	9.09	8.75	9.04	608,434
06 May 22	9.16000 -0.19	9.41	9.07	9.22	579,485
05 May 22	9.35000 -0.42	9.61	9.24	9.57	681,449
04 May 22	9.77000 +0.06	9.92	9.42	9.78	972,442
03 May 22	9.71000 +1.11	9.99	9.28	9.74	1,829,721
02 May 22	8.60000 +0.30	8.65	8.36	8.36	944,760
29 Apr 22	8.30000 -0.26	8.61	8.25	8.49	778,379
28 Apr 22	8.56000 +0.18	8.70	8.31	8.45	671,447
27 Apr 22	8.38000 -0.11	8.53	8.35	8.45	529,293
26 Apr 22	8.49000 -0.34	8.75	8.47	8.73	503,893
25 Apr 22	8.83000 +0.29	8.87	8.48	8.48	540,881
22 Apr 22	8.54000 -0.25	8.89	8.50	8.73	523,927
21 Apr 22	8.79000 +0.07	9.52	8.77	9.33	755,568
20 Apr 22	8.72000 +0.08	8.89	8.69	8.76	497,195
19 Apr 22	8.64000 +0.16	8.68	8.45	8.47	522,084
18 Apr 22	8.48000 -0.06	8.61	8.40	8.48	515,687
14 Apr 22	8.54000 -0.11	8.74	8.52	8.73	575,499
13 Apr 22	8.65000 +0.13	8.70	8.47	8.51	437,029
12 Apr 22	8.52000 +0.04	8.74	8.45	8.56	485,593
11 Apr 22	8.48000 -0.07	8.60	8.34	8.48	690,749
08 Apr 22	8.55000 -0.16	8.91	8.54	8.70	539,340
07 Apr 22	8.71000 -0.08	8.86	8.62	8.75	678,223
06 Apr 22	8.79000 -0.21	8.95	8.65	8.86	644,911
05 Apr 22	9.00000 -0.31	9.34	8.99	9.31	477,837
04 Apr 22	9.31000 -0.03	9.39	9.11	9.34	592,694
01 Apr 22	9.34000 +0.05	9.45	9.18	9.34	608,330
31 Mar 22	9.29000 -0.03	9.45	9.22	9.32	1,648,022
30 Mar 22	9.32000 -0.21	9.53	9.31	9.52	390,222
29 Mar 22	9.53000 +0.24	9.64	9.33	9.40	529,469
28 Mar 22	9.29000 -0.03	9.31	9.16	9.29	368,026
25 Mar 22	9.32000 -0.21	9.49	9.27	9.43	449,456
24 Mar 22	9.53000 +0.12	9.54	9.34	9.51	491,354
23 Mar 22	9.41000 -0.22	9.56	9.40	9.53	335,926
22 Mar 22	9.63000 +0.14	9.71	9.51	9.52	412,363
21 Mar 22	9.49000 -0.12	9.69	9.37	9.61	361,928
18 Mar 22	9.61000 +0.23	9.64	9.34	9.41	1,104,798
17 Mar 22	9.38000 +0.20	9.44	9.14	9.16	528,493
16 Mar 22	9.18000 +0.27	9.25	8.98	9.00	659,859
15 Mar 22	8.91000 +0.19	8.94	8.72	8.72	469,772
14 Mar 22	8.72000 -0.15	8.97	8.68	8.85	422,723
11 Mar 22	8.87000 -0.17	9.23	8.85	9.14	346,025
10 Mar 22	9.04000 -0.09	9.06	8.91	8.96	261,563
09 Mar 22	9.13000 +0.35	9.25	8.97	9.23	409,914
08 Mar 22	8.78000 +0.10	8.94	8.65	8.72	549,864
07 Mar 22	8.68000 -0.25	8.93	8.66	8.93	675,420
04 Mar 22	8.93000 -0.26	9.10	8.88	9.07	574,796
03 Mar 22	9.19000 -0.07	9.29	9.08	9.29	940,866
02 Mar 22	9.26000 +0.23	9.28	9.03	9.03	611,497
01 Mar 22	9.03000 -0.28	9.35	8.95	9.19	741,270
28 Feb 22	9.31000 +0.00	9.36	9.19	9.25	681,686
25 Feb 22	9.31000 +0.12	9.35	9.10	9.19	659,645
24 Feb 22	9.19000 +0.38	9.20	8.44	8.52	702,301
23 Feb 22	8.81000 -0.22	9.18	8.81	9.10	423,935
22 Feb 22	9.03000 -0.25	9.28	9.00	9.18	688,253
18 Feb 22	9.28000 -0.12	9.42	9.20	9.35	1,136,545
17 Feb 22	9.40000 -0.10	9.54	9.25	9.25	623,737
16 Feb 22	9.50000 +0.07	9.56	9.27	9.36	1,025,139
15 Feb 22	9.43000 +0.32	9.47	9.19	9.19	523,354
14 Feb 22	9.11000 -0.05	9.25	9.02	9.15	554,923
11 Feb 22	9.16000 -0.18	9.41	9.08	9.33	629,141
10 Feb 22	9.34000 +0.03	9.61	9.12	9.15	1,060,090
09 Feb 22	9.31000 +0.04	9.38	9.25	9.32	950,746
08 Feb 22	9.27000 +0.19	9.39	9.10	9.10	893,219
07 Feb 22	9.08000 -0.31	9.42	9.04	9.35	942,104
04 Feb 22	9.39000 +0.54	9.60	9.20	9.26	2,019,194
03 Feb 22	8.85000 -0.20	9.07	8.81	8.81	1,175,958
02 Feb 22	9.05000 -0.17	9.31	8.82	9.26	1,969,897
01 Feb 22	9.22000 -1.54	9.90	9.11	9.80	6,572,680
31 Jan 22	10.76000 +0.43	10.77	10.33	10.36	1,948,710
28 Jan 22	10.33000 +0.22	10.39	9.90	10.11	1,042,508
27 Jan 22	10.11000 -0.21	10.57	10.03	10.45	828,464
26 Jan 22	10.32000 -0.03	10.65	10.22	10.52	673,191
25 Jan 22	10.35000 -0.38	10.58	10.23	10.54	777,583
24 Jan 22	10.73000 +0.33	10.76	10.14	10.14	1,308,937
21 Jan 22	10.40000 -0.20	10.77	10.40	10.50	739,934
20 Jan 22	10.60000 -0.17	11.02	10.59	10.84	370,912
19 Jan 22	10.77000 -0.07	10.97	10.73	10.90	423,941
18 Jan 22	10.84000 -0.60	11.41	10.82	11.22	566,230
14 Jan 22	11.44000 +0.09	11.48	11.23	11.23	440,004
13 Jan 22	11.35000 -0.06	11.60	11.33	11.50	377,970
12 Jan 22	11.41000 -0.09	11.64	11.36	11.64	499,767
11 Jan 22	11.50000 +0.16	11.55	11.17	11.55	435,606
10 Jan 22	11.34000 +0.14	11.41	10.96	11.07	612,465
07 Jan 22	11.20000 -0.36	11.62	11.18	11.59	677,433
06 Jan 22	11.56000 +0.00	11.67	11.29	11.59	659,971
05 Jan 22	11.56000 -0.61	12.22	11.52	12.12	1,025,825
04 Jan 22	12.17000 +0.15	12.22	11.89	12.02	1,017,421
03 Jan 22	12.02000 +0.26	12.07	11.81	11.81	1,075,335
31 Dec 21	11.76000 -0.01	12.02	11.74	11.74	1,053,853
30 Dec 21	11.77000 -0.14	11.97	11.76	11.92	364,673
29 Dec 21	11.91000 +0.02	12.03	11.79	11.89	518,555
28 Dec 21	11.89000 -0.21	12.14	11.84	12.14	486,041
27 Dec 21	12.10000 +0.41	12.22	11.73	11.76	986,524
23 Dec 21	11.69000 +0.24	11.80	11.48	11.49	573,972
22 Dec 21	11.45000 +0.41	11.45	11.03	11.11	626,369
21 Dec 21	11.04000 +0.26	11.11	10.82	10.82	547,972
20 Dec 21	10.78000 -0.09	10.88	10.60	10.71	671,123
17 Dec 21	10.87000 +0.06	11.01	10.56	10.70	2,711,551
16 Dec 21	10.81000 -0.21	11.18	10.67	11.04	1,190,483
15 Dec 21	11.02000 +0.40	11.02	10.58	10.65	755,112
14 Dec 21	10.62000 -0.08	10.98	10.48	10.62	553,626
13 Dec 21	10.70000 -0.11	10.84	10.60	10.80	462,190
10 Dec 21	10.81000 -0.02	11.07	10.68	11.00	441,277
09 Dec 21	10.83000 +0.06	11.12	10.78	10.78	603,577
08 Dec 21	10.77000 -0.01	10.86	10.65	10.84	367,980
07 Dec 21	10.78000 +0.18	11.04	10.65	10.84	1,149,245
06 Dec 21	10.60000 +0.00	10.82	10.25	10.58	832,680
03 Dec 21	10.60000 -0.14	10.88	10.58	10.76	951,465
02 Dec 21	10.74000 +0.21	10.99	10.40	10.52	998,832
01 Dec 21	10.53000 -0.22	11.08	10.51	11.00	747,690
30 Nov 21	10.75000 -0.45	11.46	10.63	11.07	997,091
29 Nov 21	11.20000 +0.48	11.43	10.93	10.96	1,093,754
26 Nov 21	10.72000 -0.60	11.06	10.66	10.94	626,037
24 Nov 21	11.32000 +0.19	11.41	11.04	11.13	394,545
23 Nov 21	11.13000 -0.14	11.31	11.04	11.23	774,478
22 Nov 21	11.27000 +0.19	11.63	11.12	11.14	1,455,332
19 Nov 21	11.08000 +0.13	11.36	10.89	10.96	1,337,295
18 Nov 21	10.95000 +0.12	10.99	10.73	10.92	586,050
17 Nov 21	10.83000 -0.17	11.02	10.77	10.83	800,076
16 Nov 21	11.00000 +0.23	11.09	10.48	10.48	942,272
15 Nov 21	10.77000 +0.00	10.85	10.62	10.72	714,506
12 Nov 21	10.77000 +0.03	10.94	10.66	10.73	579,925
11 Nov 21	10.74000 +0.25	10.77	10.50	10.51	475,873
10 Nov 21	10.49000 -0.16	10.73	10.40	10.62	568,997
09 Nov 21	10.65000 -0.15	10.88	10.57	10.80	1,009,806
08 Nov 21	10.80000 +0.06	11.20	10.78	11.20	679,654
05 Nov 21	10.74000 -0.03	11.01	10.69	10.87	876,539
04 Nov 21	10.77000 +0.14	11.19	10.65	10.65	1,275,660
03 Nov 21	10.63000 +0.13	10.91	10.42	10.42	1,760,528
02 Nov 21	10.50000 +1.17	11.10	10.30	10.30	2,763,865
01 Nov 21	9.33000 +0.26	9.42	9.06	9.06	1,788,080
29 Oct 21	9.07000 +0.07	9.08	8.92	8.96	513,899
28 Oct 21	9.00000 -0.06	9.09	8.92	9.08	429,687
27 Oct 21	9.06000 +0.27	9.15	8.81	8.81	512,675
26 Oct 21	8.79000 -0.03	8.90	8.72	8.84	573,069
25 Oct 21	8.82000 -0.47	9.31	8.78	9.26	672,713
22 Oct 21	9.29000 -0.09	9.49	9.22	9.33	762,898
21 Oct 21	9.38000 +0.19	9.41	9.07	9.14	3,116,481
20 Oct 21	9.19000 +0.14	9.27	9.02	9.10	349,234
19 Oct 21	9.05000 -0.03	9.11	9.01	9.11	453,178
18 Oct 21	9.08000 -0.19	9.21	8.98	9.21	629,359
15 Oct 21	9.27000 -0.28	9.70	9.26	9.67	706,216
14 Oct 21	9.55000 +0.31	9.57	9.27	9.33	789,707
13 Oct 21	9.24000 +0.08	9.27	9.10	9.20	469,380
12 Oct 21	9.16000 +0.51	9.20	8.82	9.00	867,993
11 Oct 21	8.65000 +0.00	8.69	8.56	8.63	344,136
08 Oct 21	8.65000 -0.08	8.77	8.63	8.77	339,364
07 Oct 21	8.73000 +0.12	8.93	8.72	8.73	347,095
06 Oct 21	8.61000 -0.10	8.69	8.56	8.69	511,774
05 Oct 21	8.71000 +0.10	8.72	8.57	8.70	414,433
04 Oct 21	8.61000 -0.20	8.90	8.59	8.80	494,405
01 Oct 21	8.81000 +0.06	8.90	8.72	8.90	591,893
30 Sep 21	8.75000 +0.01	8.90	8.70	8.80	455,861
29 Sep 21	8.74000 -0.09	8.89	8.66	8.85	504,210
28 Sep 21	8.83000 -0.27	9.06	8.83	9.04	573,862
27 Sep 21	9.10000 +0.10	9.20	9.04	9.04	331,560
24 Sep 21	9.00000 -0.04	9.12	8.90	9.02	389,807
23 Sep 21	9.04000 +0.15	9.14	8.86	8.94	557,115
22 Sep 21	8.89000 +0.13	8.98	8.81	8.81	341,598
21 Sep 21	8.76000 -0.01	8.89	8.68	8.85	395,630
20 Sep 21	8.77000 -0.21	8.94	8.68	8.81	627,850
17 Sep 21	8.98000 -0.05	9.13	8.81	9.07	1,690,260
16 Sep 21	9.03000 +0.04	9.07	8.88	8.94	541,961
15 Sep 21	8.99000 +0.06	8.99	8.68	8.91	968,082
14 Sep 21	8.93000 -0.27	9.24	8.76	9.17	1,283,218
13 Sep 21	9.20000 +0.32	9.40	8.86	9.02	1,067,843
10 Sep 21	8.88000 -0.08	9.16	8.85	9.02	642,889
09 Sep 21	8.96000 -0.06	9.02	8.89	9.02	716,717
08 Sep 21	9.02000 -0.02	9.11	8.84	8.94	519,132
07 Sep 21	9.04000 -0.16	9.24	8.98	9.19	723,267
03 Sep 21	9.20000 -0.23	9.46	9.18	9.37	482,288
02 Sep 21	9.43000 +0.23	9.54	9.17	9.22	548,927
01 Sep 21	9.20000 -0.04	9.35	9.15	9.20	558,581
31 Aug 21	9.24000 +0.09	9.36	9.10	9.17	437,793
30 Aug 21	9.15000 -0.24	9.40	9.08	9.40	1,022,835
27 Aug 21	9.39000 +0.00	9.63	9.36	9.38	733,470
26 Aug 21	9.39000 -0.09	9.48	9.30	9.45	660,443
25 Aug 21	9.48000 -0.25	9.84	9.48	9.79	444,094
24 Aug 21	9.73000 -0.04	9.78	9.64	9.75	449,684
23 Aug 21	9.77000 -0.06	10.05	9.66	9.68	881,253
20 Aug 21	9.83000 +0.41	9.89	9.35	9.40	1,095,409
19 Aug 21	9.42000 -0.16	9.63	9.40	9.48	705,341
18 Aug 21	9.58000 +0.08	9.69	9.39	9.49	900,532
17 Aug 21	9.50000 -0.04	9.52	9.34	9.44	453,590
16 Aug 21	9.54000 -0.12	9.59	9.40	9.55	530,360
13 Aug 21	9.66000 -0.06	9.76	9.55	9.76	401,831
12 Aug 21	9.72000 -0.17	9.92	9.60	9.85	457,141
11 Aug 21	9.89000 +0.17	9.95	9.56	9.75	519,348
10 Aug 21	9.72000 -0.10	9.85	9.65	9.79	508,765
09 Aug 21	9.82000 -0.18	9.99	9.80	9.99	501,726
06 Aug 21	10.00000 -0.14	10.42	9.92	10.34	767,284
05 Aug 21	10.14000 +0.06	10.22	9.90	10.10	1,090,867
04 Aug 21	10.08000 -0.55	10.39	10.06	10.30	2,099,874
03 Aug 21	10.63000 +1.99	10.75	9.46	9.61	5,953,243
02 Aug 21	8.64000 -0.21	8.94	8.60	8.84	1,220,213
30 Jul 21	8.85000 +0.44	8.90	8.36	8.36	2,241,604
29 Jul 21	8.41000 +0.08	8.52	8.34	8.38	321,891
28 Jul 21	8.33000 +0.15	8.38	8.11	8.23	303,753
27 Jul 21	8.18000 -0.22	8.38	8.03	8.33	482,213
26 Jul 21	8.40000 +0.21	8.44	8.20	8.20	449,920
23 Jul 21	8.19000 +0.12	8.20	8.04	8.14	193,629
22 Jul 21	8.07000 -0.11	8.18	7.96	8.18	402,750
21 Jul 21	8.18000 +0.26	8.24	7.98	7.98	380,217
20 Jul 21	7.92000 +0.22	8.05	7.75	7.77	745,183
19 Jul 21	7.70000 -0.22	7.86	7.64	7.77	627,236
16 Jul 21	7.92000 -0.09	8.22	7.91	8.10	547,521
15 Jul 21	8.01000 -0.14	8.15	7.95	8.15	357,133
14 Jul 21	8.15000 -0.06	8.35	8.13	8.30	353,063
13 Jul 21	8.21000 +0.03	8.31	8.17	8.20	567,069
12 Jul 21	8.18000 +0.02	8.22	8.13	8.19	266,205
09 Jul 21	8.16000 +0.20	8.22	8.02	8.04	230,802
08 Jul 21	7.96000 -0.13	8.05	7.80	7.93	316,049
07 Jul 21	8.09000 -0.22	8.32	8.01	8.31	491,433
06 Jul 21	8.31000 +0.09	8.39	8.15	8.37	434,201
02 Jul 21	8.22000 -0.09	8.29	8.14	8.28	566,200
01 Jul 21	8.31000 -0.21	8.54	8.30	8.40	357,590
30 Jun 21	8.52000 +0.00	8.57	8.42	8.46	1,549,439
29 Jun 21	8.52000 +0.09	8.57	8.36	8.43	659,109
28 Jun 21	8.43000 +0.06	8.67	8.33	8.37	650,841
25 Jun 21	8.37000 +0.06	8.40	8.24	8.31	2,526,987
24 Jun 21	8.31000 +0.23	8.35	8.10	8.12	462,447
23 Jun 21	8.08000 +0.10	8.13	7.91	7.93	563,869
22 Jun 21	7.98000 +0.00	8.01	7.89	7.95	524,061
21 Jun 21	7.98000 +0.09	8.02	7.84	7.96	635,341
18 Jun 21	7.89000 -0.21	8.10	7.85	8.03	1,074,047
17 Jun 21	8.10000 -0.13	8.20	8.01	8.18	644,707
16 Jun 21	8.23000 +0.09	8.30	8.03	8.09	722,704
15 Jun 21	8.14000 +0.23	8.25	7.95	8.14	1,626,644
14 Jun 21	7.91000 +0.30	8.01	7.42	7.64	1,288,316
11 Jun 21	7.61000 +0.03	7.68	7.55	7.65	244,607
10 Jun 21	7.58000 +0.15	7.60	7.44	7.47	336,875
09 Jun 21	7.43000 -0.13	7.65	7.36	7.55	648,322
08 Jun 21	7.56000 +0.04	7.74	7.51	7.55	417,758
07 Jun 21	7.52000 +0.37	7.54	7.15	7.15	835,625
04 Jun 21	7.15000 +0.07	7.18	7.08	7.08	266,400
03 Jun 21	7.08000 +0.04	7.12	6.97	7.00	561,750
02 Jun 21	7.04000 -0.05	7.14	7.01	7.12	414,325
01 Jun 21	7.09000 +0.12	7.11	6.93	7.02	639,813
28 May 21	6.97000 -0.02	7.10	6.90	7.05	708,237
27 May 21	6.99000 +0.11	7.05	6.93	6.93	460,880
26 May 21	6.88000 +0.15	6.88	6.69	6.72	385,331
25 May 21	6.73000 -0.22	7.00	6.72	6.98	688,818
24 May 21	6.95000 +0.05	6.99	6.87	6.92	383,548
21 May 21	6.90000 +0.00	7.17	6.89	6.99	788,619
20 May 21	6.90000 +0.07	6.97	6.76	6.83	583,192
19 May 21	6.83000 -0.14	6.95	6.80	6.83	515,974
18 May 21	6.97000 +0.03	7.14	6.97	7.00	476,634
17 May 21	6.94000 -0.04	7.08	6.88	6.88	443,129
14 May 21	6.98000 +0.09	7.01	6.89	6.97	690,280
13 May 21	6.89000 +0.05	7.03	6.74	6.90	603,527
12 May 21	6.84000 -0.19	7.04	6.83	6.91	504,168
11 May 21	7.03000 -0.02	7.14	6.85	6.90	532,189
10 May 21	7.05000 -0.20	7.47	7.01	7.27	812,037
07 May 21	7.25000 +0.03	7.43	7.22	7.28	882,374
06 May 21	7.22000 -0.04	7.27	7.06	7.27	561,262
05 May 21	7.26000 +0.21	7.31	7.02	7.19	1,364,924
04 May 21	7.05000 -1.06	7.98	6.90	7.95	2,241,747
03 May 21	8.11000 +0.29	8.26	7.80	7.85	1,055,263
30 Apr 21	7.82000 -0.38	8.09	7.79	8.09	448,241
29 Apr 21	8.20000 +0.10	8.24	8.09	8.21	646,827
28 Apr 21	8.10000 +0.12	8.18	7.89	7.96	479,149
27 Apr 21	7.98000 +0.04	8.09	7.95	7.97	401,102
26 Apr 21	7.94000 +0.18	8.02	7.80	7.84	460,077
23 Apr 21	7.75500 +0.09	7.84	7.61	7.70	383,961
22 Apr 21	7.67000 -0.05	7.81	7.57	7.77	536,429
21 Apr 21	7.72000 +0.14	7.74	7.46	7.54	590,480
20 Apr 21	7.58000 -0.64	8.20	7.55	7.81	968,165
19 Apr 21	8.22000 -0.27	8.43	7.98	8.41	604,871
16 Apr 21	8.49500 +0.10	8.69	8.32	8.61	591,431
15 Apr 21	8.39000 -0.01	8.56	8.17	8.44	455,100
14 Apr 21	8.40000 -0.41	9.20	8.37	8.98	1,098,704
13 Apr 21	8.81000 +0.73	8.84	8.04	8.04	3,298,203
12 Apr 21	8.08000 +0.09	8.10	7.95	7.97	976,445
09 Apr 21	7.99000 +0.01	8.03	7.88	7.94	295,317
08 Apr 21	7.98000 +0.08	8.07	7.91	7.95	758,075
07 Apr 21	7.90000 -0.32	8.19	7.86	8.19	515,771
06 Apr 21	8.22000 +0.14	8.24	8.02	8.05	761,976
05 Apr 21	8.08000 +0.16	8.11	7.92	7.97	592,331
01 Apr 21	7.92000 +0.08	8.04	7.85	7.85	488,285
31 Mar 21	7.84000 -0.02	7.95	7.78	7.92	1,708,768
30 Mar 21	7.86000 +0.23	7.94	7.56	7.63	262,160
29 Mar 21	7.63000 -0.45	8.12	7.62	8.04	497,587
26 Mar 21	8.08000 +0.20	8.09	7.83	7.91	297,902
25 Mar 21	7.88000 +0.19	7.91	7.53	7.66	302,004
24 Mar 21	7.69000 -0.17	8.05	7.69	7.97	269,378
23 Mar 21	7.86000 -0.23	8.15	7.74	8.08	486,853
22 Mar 21	8.09000 -0.07	8.24	8.06	8.24	280,513
19 Mar 21	8.16000 -0.04	8.43	8.04	8.25	1,319,379
18 Mar 21	8.20000 -0.17	8.52	8.18	8.32	501,020
17 Mar 21	8.37000 +0.00	8.39	8.12	8.36	388,036
16 Mar 21	8.37000 -0.01	8.56	8.34	8.36	726,697
15 Mar 21	8.38000 +0.02	8.43	8.25	8.34	357,208
12 Mar 21	8.36000 -0.09	8.51	8.29	8.44	444,126
11 Mar 21	8.45000 +0.27	8.57	8.20	8.22	801,709
10 Mar 21	8.18000 +0.21	8.23	7.98	8.02	504,157
09 Mar 21	7.97000 +0.13	8.08	7.77	7.94	575,272
08 Mar 21	7.84000 +0.27	8.05	7.50	7.60	812,210
05 Mar 21	7.57000 -0.21	7.90	7.45	7.90	684,799
04 Mar 21	7.78000 -0.34	8.14	7.72	8.14	499,451
03 Mar 21	8.12000 -0.05	8.28	8.04	8.15	367,889
02 Mar 21	8.17000 -0.05	8.22	8.00	8.22	504,380
01 Mar 21	8.21500 +0.47	8.25	7.84	7.88	663,481
26 Feb 21	7.74500 -0.20	8.04	7.69	7.97	613,546
25 Feb 21	7.95000 -0.19	8.22	7.89	8.21	479,299
24 Feb 21	8.14000 +0.30	8.25	7.88	7.88	1,075,246
23 Feb 21	7.84000 -0.16	7.96	7.76	7.80	605,344
22 Feb 21	8.00000 +0.20	8.04	7.65	7.65	800,113
19 Feb 21	7.80000 +0.22	8.03	7.60	7.60	1,234,890
18 Feb 21	7.58500 -0.05	7.72	7.51	7.59	664,976
17 Feb 21	7.63000 +0.07	7.71	7.46	7.49	425,997
16 Feb 21	7.56000 -0.05	7.72	7.33	7.66	746,316
12 Feb 21	7.60500 -0.16	7.82	7.51	7.70	813,535
11 Feb 21	7.77000 -0.16	8.12	7.74	8.01	594,980
10 Feb 21	7.93000 -0.02	8.14	7.84	7.96	678,132
09 Feb 21	7.95000 +0.17	8.19	7.78	7.83	692,536
08 Feb 21	7.78000 +0.14	7.79	7.60	7.67	676,550
05 Feb 21	7.64000 -0.03	7.86	7.58	7.77	798,856
04 Feb 21	7.67000 +0.00	7.72	7.62	7.67	578,041
03 Feb 21	7.67000 -0.22	7.89	7.52	7.85	2,200,797
02 Feb 21	7.89000 +0.01	8.40	7.78	8.40	981,476
01 Feb 21	7.88000 +0.12	7.98	7.76	7.86	860,186
29 Jan 21	7.76000 -0.12	7.99	7.70	7.98	582,883
28 Jan 21	7.88000 -0.30	8.23	7.87	8.22	663,506
27 Jan 21	8.18000 -0.04	8.41	7.91	8.03	548,367
26 Jan 21	8.22000 +0.10	8.47	8.10	8.20	595,624
25 Jan 21	8.12000 +0.03	8.28	7.99	8.11	317,167
22 Jan 21	8.09000 -0.01	8.14	7.92	8.03	370,232
21 Jan 21	8.10500 +0.05	8.19	8.03	8.10	511,822
20 Jan 21	8.05000 -0.07	8.21	7.95	8.11	287,744
19 Jan 21	8.12000 +0.23	8.21	7.86	8.00	525,619
15 Jan 21	7.89000 -0.24	8.11	7.83	8.07	337,857
14 Jan 21	8.13000 +0.34	8.36	7.87	7.88	984,265
13 Jan 21	7.79000 -0.17	7.99	7.76	7.95	480,689
12 Jan 21	7.96000 +0.21	8.00	7.79	7.79	352,843
11 Jan 21	7.75000 -0.04	7.79	7.69	7.69	342,927
08 Jan 21	7.79000 -0.01	7.89	7.70	7.84	577,932
07 Jan 21	7.79500 +0.22	7.83	7.52	7.64	513,816
06 Jan 21	7.58000 +0.31	7.66	7.28	7.37	948,362
05 Jan 21	7.27000 +0.00	7.36	7.20	7.22	353,410
04 Jan 21	7.27000 -0.12	7.48	7.08	7.43	378,240
31 Dec 20	7.39000 +0.10	7.45	7.27	7.32	394,757
30 Dec 20	7.29000 +0.01	7.43	7.01	7.35	307,016
29 Dec 20	7.28000 -0.12	7.46	7.18	7.43	425,327
28 Dec 20	7.40000 +0.21	7.43	7.19	7.25	421,119
24 Dec 20	7.19000 +0.09	7.23	7.09	7.18	171,201
23 Dec 20	7.10000 +0.02	7.19	7.04	7.17	286,353
22 Dec 20	7.08000 +0.31	7.16	6.72	6.76	524,617
21 Dec 20	6.77000 -0.31	7.01	6.64	6.90	628,109
18 Dec 20	7.08000 +0.02	7.49	7.05	7.12	2,804,848
17 Dec 20	7.06000 +0.02	7.13	6.98	7.10	465,283
16 Dec 20	7.04000 -0.07	7.24	7.01	7.17	363,496
15 Dec 20	7.11000 +0.06	7.14	6.99	7.09	591,308
14 Dec 20	7.05000 +0.04	7.23	6.96	7.07	893,505
11 Dec 20	7.01000 -0.01	7.04	6.86	6.97	223,799
10 Dec 20	7.02000 +0.07	7.09	6.80	6.85	276,616
09 Dec 20	6.94500 -0.34	7.32	6.92	7.29	412,720
08 Dec 20	7.28000 +0.09	7.29	7.05	7.11	362,784
07 Dec 20	7.19000 +0.09	7.32	7.03	7.10	408,762
04 Dec 20	7.10000 +0.20	7.14	6.93	6.94	418,474
03 Dec 20	6.90000 +0.21	6.96	6.68	6.69	398,459
02 Dec 20	6.69000 +0.24	6.70	6.31	6.42	382,843
01 Dec 20	6.45000 -0.08	6.63	6.39	6.58	628,426
30 Nov 20	6.53000 -0.18	6.72	6.49	6.67	594,534
27 Nov 20	6.71000 -0.03	6.79	6.64	6.76	156,657
25 Nov 20	6.74000 +0.14	6.77	6.51	6.59	362,012
24 Nov 20	6.60000 +0.01	6.70	6.49	6.67	473,442
23 Nov 20	6.59000 +0.10	6.65	6.47	6.58	623,492
20 Nov 20	6.49000 -0.09	6.57	6.34	6.51	2,524,988
19 Nov 20	6.58000 +0.21	6.60	6.29	6.37	819,309
18 Nov 20	6.37000 -0.14	6.57	6.37	6.56	480,834
17 Nov 20	6.51000 +0.14	6.55	6.20	6.25	646,079
16 Nov 20	6.37000 +0.11	6.46	6.26	6.26	567,769
13 Nov 20	6.26000 +0.15	6.31	6.11	6.21	559,349
12 Nov 20	6.11000 -0.14	6.31	6.00	6.23	712,468
11 Nov 20	6.25000 -0.13	6.42	6.14	6.42	718,121
10 Nov 20	6.38000 -0.08	6.58	6.37	6.50	636,563
09 Nov 20	6.46000 +0.28	6.74	6.39	6.44	831,021
06 Nov 20	6.18000 -0.12	6.32	6.05	6.27	327,015
05 Nov 20	6.30000 +0.18	6.37	6.18	6.20	560,760
04 Nov 20	6.12000 -0.21	6.38	6.11	6.36	564,601
03 Nov 20	6.33000 +0.29	6.46	6.09	6.13	704,803
02 Nov 20	6.04000 +0.10	6.04	5.84	5.97	649,000
30 Oct 20	5.94000 -0.17	6.11	5.88	6.10	515,100
29 Oct 20	6.11000 -0.05	6.18	6.00	6.16	631,029
28 Oct 20	6.16500 -0.30	6.35	6.03	6.19	1,037,458
27 Oct 20	6.46000 -0.35	6.50	5.98	6.50	1,803,446
26 Oct 20	6.81000 -0.26	7.10	6.76	6.99	1,035,071
23 Oct 20	7.07000 +0.29	7.18	6.76	6.83	1,121,002
22 Oct 20	6.78000 +0.28	6.81	6.49	6.54	1,037,940
21 Oct 20	6.50000 +0.15	6.55	6.30	6.30	647,970
20 Oct 20	6.35000 -0.03	6.45	6.28	6.42	493,328
19 Oct 20	6.38000 -0.02	6.53	6.36	6.46	347,335
16 Oct 20	6.40000 -0.04	6.49	6.39	6.40	388,945
15 Oct 20	6.44000 +0.07	6.46	6.25	6.26	324,809
14 Oct 20	6.37000 -0.12	6.54	6.32	6.52	573,203
13 Oct 20	6.49000 +0.04	6.51	6.35	6.45	800,666
12 Oct 20	6.45000 +0.00	6.51	6.28	6.48	833,135
09 Oct 20	6.45000 +0.24	6.46	6.22	6.23	797,651
08 Oct 20	6.21000 +0.48	6.22	5.81	5.82	920,255
07 Oct 20	5.73000 +0.07	5.74	5.61	5.71	472,024
06 Oct 20	5.66000 -0.01	5.82	5.61	5.70	473,165
05 Oct 20	5.67000 +0.15	5.68	5.56	5.56	288,164
02 Oct 20	5.52000 +0.05	5.54	5.33	5.39	638,593
01 Oct 20	5.47500 -0.11	5.65	5.40	5.63	331,759
30 Sep 20	5.58000 -0.04	5.66	5.51	5.61	604,050
29 Sep 20	5.62000 +0.28	5.64	5.39	5.42	478,859
28 Sep 20	5.34000 +0.13	5.42	5.27	5.29	423,892
25 Sep 20	5.21000 -0.15	5.34	5.20	5.32	516,378
24 Sep 20	5.36000 -0.07	5.44	5.32	5.37	566,609
23 Sep 20	5.43000 -0.56	6.10	5.39	6.04	1,058,918
22 Sep 20	5.99000 +0.35	6.12	5.62	5.65	2,164,763
21 Sep 20	5.64000 -0.08	5.70	5.50	5.60	896,377
18 Sep 20	5.72000 +0.18	5.72	5.50	5.63	1,170,158
17 Sep 20	5.54000 -0.14	5.65	5.43	5.60	354,874
16 Sep 20	5.68000 +0.01	5.77	5.63	5.69	434,347
15 Sep 20	5.67000 +0.07	5.76	5.64	5.67	359,331
14 Sep 20	5.60000 +0.09	5.64	5.51	5.60	606,414
11 Sep 20	5.51000 +0.08	5.58	5.39	5.42	479,332
10 Sep 20	5.43000 -0.13	5.61	5.43	5.59	338,940
09 Sep 20	5.56000 -0.11	5.73	5.53	5.72	446,848
08 Sep 20	5.67000 -0.22	5.87	5.63	5.79	298,444
04 Sep 20	5.89500 +0.26	6.04	5.77	5.77	674,066
03 Sep 20	5.64000 -0.35	5.98	5.57	5.98	447,375
02 Sep 20	5.99000 +0.06	6.00	5.89	5.93	303,549
01 Sep 20	5.93000 +0.03	5.96	5.77	5.93	435,007
31 Aug 20	5.90000 +0.02	5.95	5.77	5.84	452,436
28 Aug 20	5.88000 +0.00	5.95	5.65	5.70	305,521
27 Aug 20	5.88000 -0.10	6.00	5.85	5.99	249,225
26 Aug 20	5.98000 -0.14	6.12	5.93	6.08	350,717
25 Aug 20	6.12000 +0.20	6.13	5.89	5.97	446,525
24 Aug 20	5.92000 +0.13	5.94	5.76	5.78	446,015
21 Aug 20	5.79500 -0.28	6.06	5.67	6.05	2,992,705
20 Aug 20	6.07000 +0.02	6.14	5.87	6.03	733,351
19 Aug 20	6.05000 -0.15	6.34	6.05	6.27	1,018,686
18 Aug 20	6.20500 -0.26	6.46	6.15	6.44	968,597
17 Aug 20	6.46000 -0.26	6.72	6.44	6.62	525,761
14 Aug 20	6.72000 +0.03	6.82	6.59	6.63	371,455
13 Aug 20	6.69000 -0.07	6.75	6.54	6.69	355,201
12 Aug 20	6.75500 +0.12	6.89	6.64	6.66	567,585
11 Aug 20	6.63500 +0.08	6.84	6.59	6.59	636,389
10 Aug 20	6.56000 -0.09	6.73	6.51	6.61	477,870
07 Aug 20	6.65000 +0.16	6.73	6.44	6.47	657,559
06 Aug 20	6.49000 -0.03	6.61	6.36	6.50	705,661
05 Aug 20	6.51500 -0.51	6.90	6.28	6.85	2,192,656
04 Aug 20	7.02000 +1.40	7.37	6.30	6.50	5,702,648
03 Aug 20	5.62000 +0.04	5.77	5.58	5.63	725,480
31 Jul 20	5.58000 -0.25	5.79	5.49	5.78	669,620
30 Jul 20	5.83000 -0.03	5.91	5.58	5.75	701,212
29 Jul 20	5.86000 +0.37	5.88	5.62	5.70	639,539
28 Jul 20	5.49000 -0.14	5.67	5.49	5.61	355,041
27 Jul 20	5.63000 +0.09	5.67	5.53	5.56	527,874
24 Jul 20	5.54000 -0.10	5.75	5.49	5.58	713,728
23 Jul 20	5.64000 +0.37	5.67	5.10	5.25	753,759
22 Jul 20	5.27000 +0.22	5.30	5.05	5.05	603,002
21 Jul 20	5.05000 +0.11	5.09	4.98	5.02	370,773
20 Jul 20	4.94000 +0.07	4.99	4.85	4.85	413,368
17 Jul 20	4.87000 +0.02	4.96	4.80	4.80	523,300
16 Jul 20	4.85000 +0.03	4.86	4.72	4.81	309,800
15 Jul 20	4.82000 +0.08	4.91	4.72	4.75	493,600
14 Jul 20	4.74000 +0.08	4.80	4.63	4.68	345,400
13 Jul 20	4.66000 -0.12	4.83	4.65	4.83	323,300
10 Jul 20	4.78000 +0.11	4.80	4.63	4.68	261,400
09 Jul 20	4.67000 -0.03	4.81	4.59	4.70	389,800
08 Jul 20	4.70000 -0.06	4.79	4.61	4.75	391,200
07 Jul 20	4.76000 -0.21	4.93	4.72	4.93	336,800
06 Jul 20	4.97000 +0.11	5.01	4.89	4.97	303,400
02 Jul 20	4.86000 +0.11	4.99	4.80	4.84	497,100
01 Jul 20	4.75000 +0.00	4.93	4.68	4.77	549,200
30 Jun 20	4.75000 -0.08	4.88	4.72	4.85	897,900
29 Jun 20	4.83000 +0.32	4.89	4.55	4.55	658,000
26 Jun 20	4.51000 -0.16	4.74	4.49	4.66	1,086,102
25 Jun 20	4.67000 -0.05	4.70	4.50	4.68	874,104
24 Jun 20	4.72000 -0.29	4.99	4.66	4.99	838,593
23 Jun 20	5.01000 -0.04	5.15	4.98	5.13	427,675
22 Jun 20	5.05000 -0.02	5.05	4.95	5.02	528,860
19 Jun 20	5.07000 -0.03	5.18	4.99	5.18	899,924
18 Jun 20	5.10500 -0.01	5.16	5.03	5.08	457,425
17 Jun 20	5.12000 +0.03	5.20	5.07	5.12	594,771
16 Jun 20	5.09000 +0.02	5.28	5.04	5.26	553,351
15 Jun 20	5.07000 +0.07	5.11	4.82	4.92	634,731
12 Jun 20	5.00000 +0.00	5.30	4.95	5.18	703,642
11 Jun 20	5.00000 -0.45	5.32	5.00	5.32	497,057
10 Jun 20	5.45500 -0.39	5.85	5.45	5.80	526,526
09 Jun 20	5.85000 +0.11	5.87	5.55	5.70	531,336
08 Jun 20	5.74000 +0.19	5.80	5.56	5.59	603,616
05 Jun 20	5.54500 +0.12	5.72	5.54	5.57	725,772
04 Jun 20	5.43000 -0.01	5.50	5.36	5.38	501,942
03 Jun 20	5.44000 +0.09	5.56	5.41	5.42	569,853
02 Jun 20	5.35000 +0.10	5.36	5.20	5.28	402,512
01 Jun 20	5.25000 -0.14	5.32	5.02	5.05	789,970
29 May 20	5.39000 -0.14	5.49	5.14	5.40	1,199,565
28 May 20	5.53500 -0.33	5.99	5.53	5.92	372,857
27 May 20	5.86000 +0.22	5.87	5.66	5.75	602,038
26 May 20	5.64000 +0.02	5.83	5.63	5.71	332,281
22 May 20	5.62000 +0.20	5.63	5.36	5.43	344,808
21 May 20	5.42000 -0.08	5.54	5.41	5.52	306,142
20 May 20	5.50000 +0.21	5.59	5.35	5.39	425,861
19 May 20	5.29000 -0.19	5.51	5.28	5.45	297,608
18 May 20	5.48000 +0.33	5.49	5.21	5.21	621,585
15 May 20	5.15000 +0.04	5.16	5.02	5.03	384,782
14 May 20	5.11000 -0.11	5.14	4.97	5.14	513,375
13 May 20	5.22000 -0.21	5.45	5.16	5.34	830,710
12 May 20	5.43000 -0.22	5.70	5.42	5.66	584,226
11 May 20	5.65000 -0.13	5.77	5.58	5.72	440,452
08 May 20	5.77500 +0.22	5.81	5.59	5.62	514,039
07 May 20	5.55000 +0.02	5.61	5.41	5.53	631,372
06 May 20	5.53000 -0.12	5.72	5.52	5.65	583,942
05 May 20	5.65000 +0.03	5.82	5.62	5.67	636,671
04 May 20	5.62000 -0.10	5.69	5.48	5.68	551,208
01 May 20	5.72000 -0.08	5.79	5.61	5.74	688,102
30 Apr 20	5.80000 -0.13	5.99	5.68	5.86	1,309,176
29 Apr 20	5.92500 +0.27	6.10	5.67	5.75	1,745,776
28 Apr 20	5.66000 -0.90	6.13	5.47	5.97	4,175,318
27 Apr 20	6.56000 -0.13	6.89	6.47	6.88	1,029,894
24 Apr 20	6.69000 -0.05	6.80	6.62	6.74	374,561
23 Apr 20	6.74000 +0.22	6.84	6.55	6.56	527,445
22 Apr 20	6.52000 +0.15	6.73	6.38	6.52	1,036,864
21 Apr 20	6.37000 -0.39	6.76	6.36	6.64	826,962
20 Apr 20	6.76000 +0.11	6.83	6.49	6.55	1,620,853
17 Apr 20	6.65000 -0.02	6.84	6.49	6.80	1,540,380
16 Apr 20	6.67000 +0.40	6.70	6.26	6.26	962,567
15 Apr 20	6.27000 +0.04	6.36	6.05	6.09	871,321
14 Apr 20	6.23000 +0.44	6.59	6.09	6.14	995,775
13 Apr 20	5.79000 -0.28	6.06	5.78	6.01	312,757
09 Apr 20	6.07000 +0.19	6.11	5.85	5.97	422,733
08 Apr 20	5.88000 -0.06	6.04	5.85	6.00	829,844
07 Apr 20	5.94000 +0.22	5.97	5.75	5.80	515,360
06 Apr 20	5.72000 +0.18	5.82	5.57	5.74	641,617
03 Apr 20	5.54000 -0.12	5.76	5.42	5.65	424,656
02 Apr 20	5.66000 +0.17	5.74	5.41	5.41	718,859
01 Apr 20	5.49000 -0.27	5.63	5.41	5.54	593,215
31 Mar 20	5.76000 +0.06	5.80	5.56	5.68	658,203
30 Mar 20	5.70000 -0.14	5.93	5.58	5.92	614,677
27 Mar 20	5.84000 -0.25	6.15	5.76	5.92	1,970,595
26 Mar 20	6.09000 +0.62	6.13	5.49	5.49	1,254,274
25 Mar 20	5.47000 -0.02	5.76	5.38	5.47	1,015,907
24 Mar 20	5.49000 +0.47	5.50	5.11	5.25	854,318
23 Mar 20	5.02000 +0.08	5.13	4.70	5.00	873,455
20 Mar 20	4.94000 -0.35	5.98	4.92	5.37	1,360,562
19 Mar 20	5.29000 +0.32	5.54	4.95	4.95	907,199
18 Mar 20	4.97000 -0.32	5.44	4.74	5.09	719,338
17 Mar 20	5.29000 +0.60	5.30	4.62	4.77	991,751
16 Mar 20	4.69000 -0.34	4.95	4.44	4.44	611,411
13 Mar 20	5.03000 +0.12	5.15	4.75	5.12	879,229
12 Mar 20	4.91000 -0.62	5.43	4.90	5.13	880,280
11 Mar 20	5.53000 -0.08	5.67	5.34	5.49	620,625
10 Mar 20	5.61000 +0.03	5.80	5.36	5.75	791,344
09 Mar 20	5.58000 -0.53	5.94	5.57	5.82	924,571
06 Mar 20	6.11000 -0.13	6.28	6.00	6.08	2,946,680
05 Mar 20	6.24000 -0.12	6.32	6.16	6.20	840,717
04 Mar 20	6.36000 +0.34	6.37	6.09	6.10	633,790
03 Mar 20	6.02000 -0.03	6.30	5.89	6.04	859,072
02 Mar 20	6.05000 -0.09	6.19	5.94	6.17	634,775
28 Feb 20	6.14000 +0.05	6.28	5.90	5.90	997,368
27 Feb 20	6.08500 -0.20	6.19	5.99	6.12	950,967
26 Feb 20	6.29000 +0.01	6.50	6.22	6.32	1,349,861
25 Feb 20	6.28000 -0.14	6.49	6.13	6.40	765,031
24 Feb 20	6.42000 -0.23	6.50	6.25	6.45	779,002
21 Feb 20	6.65000 -0.11	6.77	6.61	6.77	396,128
20 Feb 20	6.76500 +0.07	6.84	6.62	6.70	638,303
19 Feb 20	6.70000 -0.07	6.83	6.68	6.75	629,401
18 Feb 20	6.77000 +0.00	6.80	6.59	6.73	822,714
14 Feb 20	6.77000 -0.02	6.86	6.70	6.77	864,723
13 Feb 20	6.79000 -0.05	6.87	6.74	6.80	632,136
12 Feb 20	6.84000 +0.10	6.98	6.77	6.78	695,521
11 Feb 20	6.74500 -0.04	6.97	6.72	6.79	791,228
10 Feb 20	6.78000 +0.00	6.82	6.66	6.77	661,914
07 Feb 20	6.78000 -0.14	6.95	6.71	6.92	703,968
06 Feb 20	6.92000 -0.12	7.12	6.89	7.09	1,424,259
05 Feb 20	7.04000 -0.08	7.26	6.92	7.18	1,483,193
04 Feb 20	7.12000 -0.24	7.65	6.81	6.90	3,374,783
03 Feb 20	7.35500 +0.32	7.46	7.06	7.11	1,495,524
31 Jan 20	7.03500 -0.26	7.31	7.03	7.27	570,408
30 Jan 20	7.29000 -0.30	7.50	7.13	7.50	948,819
29 Jan 20	7.59000 -0.46	8.06	7.57	8.03	746,153
28 Jan 20	8.05000 -0.12	8.21	7.98	8.15	669,133
27 Jan 20	8.17000 +0.00	8.28	8.00	8.03	661,635
24 Jan 20	8.17000 -0.16	8.57	8.13	8.33	759,223
23 Jan 20	8.33000 +0.06	8.35	8.23	8.27	956,451
22 Jan 20	8.27500 +0.15	8.33	8.15	8.20	958,048
21 Jan 20	8.12000 -0.09	8.23	8.00	8.21	424,069
17 Jan 20	8.21000 -0.08	8.35	8.16	8.35	284,685
16 Jan 20	8.29000 +0.08	8.38	8.13	8.29	443,327
15 Jan 20	8.21000 +0.07	8.29	8.04	8.04	540,238
14 Jan 20	8.14000 +0.02	8.19	7.98	8.11	477,719
13 Jan 20	8.12000 +0.27	8.19	7.92	7.94	680,167
10 Jan 20	7.85000 -0.03	7.96	7.77	7.88	387,104
09 Jan 20	7.88000 +0.01	8.06	7.85	7.95	557,088
08 Jan 20	7.87000 +0.14	7.93	7.73	7.74	386,855
07 Jan 20	7.73000 +0.03	7.78	7.66	7.68	576,876
06 Jan 20	7.70500 -0.03	7.73	7.54	7.66	596,451
03 Jan 20	7.73000 -0.01	7.75	7.60	7.61	620,398
02 Jan 20	7.74000 -0.06	7.89	7.69	7.80	317,471
31 Dec 19	7.80000 +0.22	7.82	7.61	7.61	759,901
30 Dec 19	7.58000 -0.06	7.74	7.40	7.70	646,482
27 Dec 19	7.64000 -0.25	7.83	7.61	7.77	405,629
26 Dec 19	7.89000 -0.09	8.00	7.77	8.00	300,117
24 Dec 19	7.98000 +0.13	7.99	7.81	7.85	347,294
23 Dec 19	7.85000 -0.10	7.99	7.84	7.96	267,487
20 Dec 19	7.95000 -0.05	8.04	7.86	8.00	1,156,045
19 Dec 19	8.00000 +0.08	8.06	7.86	7.90	604,451
18 Dec 19	7.92000 -0.02	8.01	7.88	7.93	721,634
17 Dec 19	7.94000 +0.06	7.96	7.82	7.89	397,460
16 Dec 19	7.88000 -0.07	8.14	7.84	7.96	904,811
13 Dec 19	7.94500 -0.25	8.26	7.90	8.15	844,506
12 Dec 19	8.20000 +0.05	8.39	8.15	8.18	776,853
11 Dec 19	8.15000 -0.05	8.24	8.10	8.23	393,049
10 Dec 19	8.20000 -0.03	8.28	8.09	8.22	753,424
09 Dec 19	8.23000 +0.03	8.28	8.19	8.20	373,580
06 Dec 19	8.19500 +0.18	8.31	8.04	8.08	1,238,334
05 Dec 19	8.01000 -0.06	8.11	8.00	8.10	277,046
04 Dec 19	8.07000 +0.01	8.14	8.02	8.10	449,667
03 Dec 19	8.06000 -0.07	8.10	7.97	8.05	913,475
02 Dec 19	8.13000 -0.13	8.30	8.05	8.30	320,275
29 Nov 19	8.26000 +0.15	8.29	8.02	8.11	278,458
27 Nov 19	8.11000 -0.06	8.30	8.06	8.22	392,313
26 Nov 19	8.17000 -0.07	8.36	8.09	8.24	680,315
25 Nov 19	8.24000 +0.24	8.27	8.00	8.00	618,137
22 Nov 19	8.00000 +0.01	8.04	7.89	8.03	343,745
21 Nov 19	7.99000 +0.04	8.09	7.92	7.99	566,478
20 Nov 19	7.95000 +0.03	8.02	7.84	7.92	856,830
19 Nov 19	7.92000 +0.07	8.01	7.79	7.89	434,409
18 Nov 19	7.85500 -0.05	7.89	7.74	7.79	985,138
15 Nov 19	7.90000 +0.06	7.93	7.64	7.88	372,359
14 Nov 19	7.84000 -0.28	8.12	7.78	8.10	675,314
13 Nov 19	8.12000 -0.11	8.24	8.07	8.20	606,567
12 Nov 19	8.23000 +0.25	8.37	7.89	7.93	2,480,450
11 Nov 19	7.98000 -0.04	8.03	7.64	7.81	408,259
08 Nov 19	8.02000 +0.06	8.07	7.87	7.94	767,336
07 Nov 19	7.96000 +0.09	8.04	7.90	7.96	377,972
06 Nov 19	7.87000 -0.11	8.01	7.85	7.99	490,752
05 Nov 19	7.98000 +0.03	8.02	7.91	8.00	594,401
04 Nov 19	7.95000 -0.05	8.11	7.94	8.00	826,154
01 Nov 19	8.00000 +0.22	8.10	7.58	7.76	1,140,341
31 Oct 19	7.78000 +0.05	7.90	7.69	7.78	1,111,901
30 Oct 19	7.73000 -0.05	7.95	7.67	7.80	1,301,269
29 Oct 19	7.78000 +1.16	7.89	7.20	7.25	3,893,442
28 Oct 19	6.62000 +0.25	6.73	6.36	6.36	461,649
25 Oct 19	6.37000 -0.01	6.47	6.35	6.37	364,553
24 Oct 19	6.38000 -0.09	6.47	6.29	6.45	231,297
23 Oct 19	6.47000 -0.09	6.59	6.43	6.54	229,517
22 Oct 19	6.56000 -0.03	6.68	6.52	6.60	316,162
21 Oct 19	6.59000 +0.05	6.63	6.48	6.57	276,449
18 Oct 19	6.54000 -0.09	6.67	6.46	6.59	465,706
17 Oct 19	6.63000 -0.01	6.69	6.57	6.66	707,727
16 Oct 19	6.63500 +0.37	6.65	6.27	6.27	1,030,455
15 Oct 19	6.27000 -0.01	6.45	6.18	6.31	860,295
14 Oct 19	6.28000 +0.16	6.31	6.07	6.10	333,785
11 Oct 19	6.12000 +0.10	6.21	6.07	6.07	224,506
10 Oct 19	6.02000 +0.00	6.08	5.91	6.02	351,008
09 Oct 19	6.02000 -0.03	6.10	5.97	6.10	313,765
08 Oct 19	6.05500 -0.21	6.25	6.04	6.21	321,306
07 Oct 19	6.26000 +0.10	6.28	6.08	6.11	410,665
04 Oct 19	6.16500 +0.03	6.20	6.00	6.11	404,247
03 Oct 19	6.13000 -0.09	6.21	6.00	6.15	422,836
02 Oct 19	6.22000 +0.06	6.24	6.07	6.11	348,639
01 Oct 19	6.16000 -0.42	6.64	6.13	6.60	783,014
30 Sep 19	6.58000 -0.12	6.69	6.41	6.67	1,245,391
27 Sep 19	6.70000 +0.24	6.72	6.42	6.46	871,523
26 Sep 19	6.46000 -0.22	6.74	6.39	6.67	343,551
25 Sep 19	6.68000 +0.15	6.72	6.40	6.52	776,820
24 Sep 19	6.53000 -0.17	6.78	6.50	6.70	497,497
23 Sep 19	6.70000 -0.20	6.91	6.70	6.86	256,401
20 Sep 19	6.90000 +0.20	6.91	6.71	6.71	1,033,445
19 Sep 19	6.70000 -0.04	6.90	6.61	6.76	1,026,901
18 Sep 19	6.74000 -0.01	6.84	6.53	6.84	502,382
17 Sep 19	6.75000 -0.10	6.82	6.70	6.82	322,144
16 Sep 19	6.85000 -0.02	7.01	6.83	6.84	548,963
13 Sep 19	6.87000 +0.05	6.98	6.77	6.83	322,157
12 Sep 19	6.82000 +0.06	6.95	6.69	6.75	1,142,548
11 Sep 19	6.76000 +0.10	7.30	6.66	6.72	6,538,029
10 Sep 19	6.66000 +0.06	6.74	6.46	6.57	311,989
09 Sep 19	6.60000 +0.00	6.69	6.49	6.61	506,553
06 Sep 19	6.60000 -0.12	6.81	6.58	6.75	293,945
05 Sep 19	6.72000 +0.19	6.79	6.55	6.58	553,667
04 Sep 19	6.53000 +0.04	6.61	6.46	6.54	222,731
03 Sep 19	6.49000 -0.10	6.60	6.47	6.52	353,613
30 Aug 19	6.59000 -0.07	6.66	6.54	6.63	308,091
29 Aug 19	6.66000 +0.02	6.82	6.64	6.71	388,259
28 Aug 19	6.64000 +0.09	6.70	6.48	6.51	282,625
27 Aug 19	6.55000 +0.09	6.61	6.46	6.47	507,831
26 Aug 19	6.46000 -0.10	6.69	6.43	6.59	822,208
23 Aug 19	6.56000 -0.19	6.73	6.51	6.73	499,124
22 Aug 19	6.75000 -0.18	6.91	6.72	6.91	310,534
21 Aug 19	6.93000 +0.08	6.94	6.71	6.90	369,592
20 Aug 19	6.85000 +0.08	6.89	6.56	6.59	866,033
19 Aug 19	6.77000 +0.11	6.85	6.72	6.73	422,952
16 Aug 19	6.66000 +0.07	6.68	6.50	6.61	721,049
15 Aug 19	6.59000 -0.21	6.80	6.58	6.80	683,941
14 Aug 19	6.80000 -0.08	6.86	6.63	6.78	670,482
13 Aug 19	6.88000 -0.13	7.10	6.83	7.00	889,578
12 Aug 19	7.01000 -0.13	7.14	7.01	7.10	462,058
09 Aug 19	7.14000 -0.09	7.25	7.07	7.22	627,241
08 Aug 19	7.23000 +0.04	7.39	7.19	7.24	509,322
07 Aug 19	7.19000 -0.07	7.25	7.13	7.18	667,154
06 Aug 19	7.26000 +0.11	7.33	7.18	7.20	557,379
05 Aug 19	7.15000 -0.18	7.27	7.08	7.22	588,069
02 Aug 19	7.33000 -0.02	7.35	7.16	7.35	603,278
01 Aug 19	7.35000 -0.12	7.56	7.31	7.42	701,409
31 Jul 19	7.47000 +0.16	7.63	7.26	7.34	1,287,796
30 Jul 19	7.31000 -0.63	8.00	6.90	7.95	2,882,580
29 Jul 19	7.94000 +0.18	7.95	7.62	7.73	738,559
26 Jul 19	7.76000 +0.02	7.86	7.74	7.76	696,264
25 Jul 19	7.74000 -0.12	7.85	7.66	7.85	501,612
24 Jul 19	7.86000 +0.34	7.86	7.16	7.47	1,316,284
23 Jul 19	7.52000 -0.22	7.79	7.50	7.78	926,694
22 Jul 19	7.74000 +0.03	7.90	7.68	7.75	558,818
19 Jul 19	7.71000 -0.06	7.80	7.66	7.76	785,323
18 Jul 19	7.77000 -0.17	7.96	7.73	7.93	556,482
17 Jul 19	7.94000 -0.02	8.09	7.85	8.00	1,126,389
16 Jul 19	7.96000 -0.01	8.00	7.87	7.97	1,188,624
15 Jul 19	7.97000 +0.29	8.06	7.66	7.74	2,105,421
12 Jul 19	7.68000 +0.00	7.85	7.53	7.70	2,131,235
11 Jul 19	7.68000 +0.23	7.70	7.33	7.43	2,216,867
10 Jul 19	7.45000 +1.47	7.78	6.75	6.77	9,373,071
09 Jul 19	5.98000 +0.13	6.10	5.84	5.85	1,561,541
08 Jul 19	5.85000 -0.03	5.92	5.84	5.88	310,477
05 Jul 19	5.88000 +0.02	5.90	5.82	5.85	277,886
03 Jul 19	5.86000 +0.12	5.87	5.68	5.75	327,496
02 Jul 19	5.74000 +0.24	5.74	5.42	5.47	1,185,943
01 Jul 19	5.50000 -0.05	5.66	5.47	5.60	406,446
28 Jun 19	5.55000 +0.00	5.68	5.54	5.60	1,313,816
27 Jun 19	5.55000 -0.01	5.60	5.50	5.57	298,741
26 Jun 19	5.56000 -0.04	5.67	5.55	5.61	188,146
25 Jun 19	5.60000 +0.08	5.65	5.51	5.53	279,629
24 Jun 19	5.52000 -0.08	5.64	5.49	5.58	433,486
21 Jun 19	5.60000 -0.11	5.70	5.56	5.68	752,708
20 Jun 19	5.71000 -0.04	5.81	5.70	5.78	274,711
19 Jun 19	5.75000 +0.05	5.78	5.70	5.70	445,194
18 Jun 19	5.70000 +0.15	5.75	5.55	5.56	384,210
17 Jun 19	5.55000 +0.00	5.61	5.50	5.57	966,234
14 Jun 19	5.55000 +0.45	5.62	5.31	5.53	1,073,299
13 Jun 19	5.10000 +0.01	5.16	5.07	5.12	227,808
12 Jun 19	5.09000 -0.07	5.20	5.07	5.16	194,802
11 Jun 19	5.16000 -0.02	5.26	5.12	5.21	449,002
10 Jun 19	5.18000 -0.27	5.49	5.17	5.47	224,539
07 Jun 19	5.45000 +0.13	5.45	5.28	5.34	919,691
06 Jun 19	5.32000 -0.09	5.48	5.30	5.40	439,847
05 Jun 19	5.41000 +0.11	5.43	5.31	5.33	412,887
04 Jun 19	5.30000 +0.19	5.31	5.15	5.16	568,627
03 Jun 19	5.11000 -0.11	5.24	5.05	5.21	424,127
31 May 19	5.22000 -0.09	5.33	5.21	5.26	528,067
30 May 19	5.30500 +0.02	5.34	5.26	5.28	302,294
29 May 19	5.28000 -0.12	5.38	5.23	5.34	532,014
28 May 19	5.40000 +0.02	5.45	5.38	5.40	349,407
24 May 19	5.38000 +0.02	5.43	5.30	5.40	296,120
23 May 19	5.36000 -0.04	5.40	5.30	5.36	327,576
22 May 19	5.40000 -0.07	5.53	5.37	5.45	192,739
21 May 19	5.47000 +0.02	5.52	5.45	5.49	318,617
20 May 19	5.45000 -0.05	5.53	5.42	5.49	258,828
17 May 19	5.50000 -0.12	5.61	5.50	5.58	364,344
16 May 19	5.62000 +0.06	5.63	5.55	5.55	301,913
15 May 19	5.56000 +0.09	5.61	5.45	5.47	358,098
14 May 19	5.47000 -0.15	5.66	5.44	5.63	370,407
13 May 19	5.62000 -0.07	5.67	5.59	5.62	342,067
10 May 19	5.69000 -0.04	5.77	5.61	5.71	633,037
09 May 19	5.73000 -0.11	5.83	5.73	5.79	470,998
08 May 19	5.84000 +0.06	5.86	5.76	5.78	475,979
07 May 19	5.78000 +0.02	5.79	5.69	5.69	460,447
06 May 19	5.76000 +0.02	5.77	5.64	5.66	362,545
03 May 19	5.74000 +0.06	5.85	5.67	5.67	782,954
02 May 19	5.68000 +0.10	5.69	5.55	5.56	596,903
01 May 19	5.58000 -0.08	5.77	5.56	5.61	892,737
30 Apr 19	5.66000 +0.02	5.67	5.01	5.07	1,789,342
29 Apr 19	5.64000 +0.00	5.65	5.53	5.64	306,500
26 Apr 19	5.64000 +0.00	5.67	5.61	5.62	255,596
25 Apr 19	5.64000 -0.03	5.70	5.63	5.70	523,405
24 Apr 19	5.67000 +0.02	5.72	5.64	5.67	872,343
23 Apr 19	5.65000 -0.02	5.74	5.62	5.63	396,322
22 Apr 19	5.67000 +0.01	5.69	5.61	5.67	208,619
18 Apr 19	5.66000 -0.02	5.68	5.63	5.66	236,073
17 Apr 19	5.68000 +0.03	5.70	5.65	5.69	312,929
16 Apr 19	5.65000 +0.00	5.73	5.62	5.69	203,787
15 Apr 19	5.65000 -0.03	5.68	5.63	5.66	346,598
12 Apr 19	5.68000 +0.01	5.72	5.64	5.67	174,441
11 Apr 19	5.67000 -0.02	5.71	5.61	5.69	189,574
10 Apr 19	5.69000 +0.00	5.80	5.65	5.69	362,989
09 Apr 19	5.69000 +0.01	5.75	5.65	5.68	171,357
08 Apr 19	5.68000 +0.00	5.70	5.55	5.65	303,587
05 Apr 19	5.68000 +0.05	5.70	5.60	5.65	273,058
04 Apr 19	5.63000 -0.02	5.71	5.60	5.65	330,993
03 Apr 19	5.65000 +0.03	5.66	5.59	5.64	339,768
02 Apr 19	5.62000 +0.03	5.64	5.54	5.60	229,122
01 Apr 19	5.59000 +0.17	5.63	5.43	5.46	806,893
29 Mar 19	5.42000 -0.07	5.52	5.39	5.52	504,912
28 Mar 19	5.49000 -0.16	5.68	5.47	5.66	311,823
27 Mar 19	5.65000 -0.05	5.73	5.61	5.69	460,645
26 Mar 19	5.70000 +0.08	5.72	5.62	5.66	358,557
25 Mar 19	5.62000 +0.08	5.64	5.41	5.46	351,142
22 Mar 19	5.54000 -0.14	5.69	5.53	5.62	340,245
21 Mar 19	5.68000 +0.02	5.74	5.65	5.65	197,338
20 Mar 19	5.66000 -0.01	5.74	5.62	5.65	304,428
19 Mar 19	5.67000 +0.01	5.70	5.63	5.67	224,763
18 Mar 19	5.66000 +0.05	5.70	5.61	5.61	268,667
15 Mar 19	5.61000 -0.05	5.68	5.59	5.67	914,479
14 Mar 19	5.66000 +0.00	5.68	5.62	5.68	338,038
13 Mar 19	5.66000 +0.00	5.70	5.64	5.68	223,464
12 Mar 19	5.66000 +0.01	5.70	5.59	5.65	306,801
11 Mar 19	5.65000 +0.04	5.70	5.60	5.60	387,189
08 Mar 19	5.61000 +0.09	5.62	5.46	5.47	238,720
07 Mar 19	5.52000 -0.05	5.60	5.51	5.57	217,763
06 Mar 19	5.57000 -0.01	5.60	5.49	5.59	331,371
05 Mar 19	5.58000 +0.05	5.65	5.50	5.52	507,266
04 Mar 19	5.53000 +0.05	5.57	5.48	5.52	315,327
01 Mar 19	5.48000 -0.04	5.52	5.45	5.52	248,017
28 Feb 19	5.52000 -0.01	5.54	5.46	5.51	240,469
27 Feb 19	5.53000 +0.05	5.53	5.47	5.48	407,363
26 Feb 19	5.48000 -0.02	5.54	5.47	5.50	214,287
25 Feb 19	5.50000 -0.04	5.63	5.48	5.58	327,398
22 Feb 19	5.54000 +0.09	5.74	5.48	5.50	572,645
21 Feb 19	5.45000 +0.12	5.52	5.35	5.40	285,083
20 Feb 19	5.33000 -0.02	5.43	5.31	5.31	360,989
19 Feb 19	5.35000 -0.14	5.46	5.32	5.46	428,907
15 Feb 19	5.49000 +0.09	5.54	5.35	5.41	449,984
14 Feb 19	5.40000 +0.08	5.56	5.37	5.41	508,180
13 Feb 19	5.32000 +0.04	5.38	5.25	5.27	280,643
12 Feb 19	5.28000 -0.08	5.38	5.24	5.38	331,296
11 Feb 19	5.36000 +0.00	5.40	5.34	5.35	295,767
08 Feb 19	5.36000 +0.01	5.38	5.26	5.30	459,275
07 Feb 19	5.35000 +0.09	5.36	5.16	5.29	661,542
06 Feb 19	5.26000 +0.29	5.28	4.96	4.97	909,729
05 Feb 19	4.97000 -0.43	5.04	4.52	4.90	1,664,070
04 Feb 19	5.40000 +0.09	5.40	5.26	5.26	558,527
01 Feb 19	5.31000 +0.02	5.39	5.25	5.30	622,018
31 Jan 19	5.29000 +0.13	5.30	5.12	5.16	261,275
30 Jan 19	5.16000 +0.02	5.17	5.09	5.14	191,015
29 Jan 19	5.14000 +0.03	5.15	5.06	5.10	192,128
28 Jan 19	5.11000 -0.01	5.13	5.04	5.04	225,800
25 Jan 19	5.12000 +0.15	5.13	4.97	4.98	333,643
24 Jan 19	4.97000 +0.12	5.05	4.86	4.86	229,967
23 Jan 19	4.85000 +0.01	4.96	4.84	4.87	224,048
22 Jan 19	4.84000 -0.24	5.06	4.79	5.04	411,155
18 Jan 19	5.08000 +0.12	5.10	4.80	4.95	718,346
17 Jan 19	4.96000 +0.14	5.01	4.77	4.79	372,885
16 Jan 19	4.82000 +0.02	4.91	4.78	4.79	198,904
15 Jan 19	4.80000 +0.13	4.85	4.67	4.67	212,892
14 Jan 19	4.67000 -0.13	4.75	4.58	4.74	294,718
11 Jan 19	4.80000 -0.04	4.81	4.65	4.72	662,071
10 Jan 19	4.84000 -0.18	5.05	4.77	4.98	340,850
09 Jan 19	5.02000 +0.01	5.11	4.95	5.01	424,454
08 Jan 19	5.01000 +0.13	5.08	4.87	4.90	330,156
07 Jan 19	4.88000 +0.04	4.95	4.82	4.82	338,112
04 Jan 19	4.84000 +0.32	4.85	4.55	4.55	499,956
03 Jan 19	4.52000 -0.29	4.74	4.51	4.72	577,303
02 Jan 19	4.81000 +0.09	4.90	4.60	4.63	489,740
31 Dec 18	4.72000 +0.06	4.74	4.59	4.70	375,244
28 Dec 18	4.66000 +0.08	4.77	4.55	4.57	434,784
27 Dec 18	4.58000 -0.08	4.68	4.48	4.59	487,552
26 Dec 18	4.66000 +0.09	4.66	4.53	4.58	299,359
24 Dec 18	4.57000 -0.04	4.69	4.50	4.55	251,698
21 Dec 18	4.61000 -0.11	4.80	4.58	4.74	2,684,006
20 Dec 18	4.72000 -0.19	4.96	4.68	4.86	459,792
19 Dec 18	4.91000 -0.07	5.13	4.86	4.99	386,553
18 Dec 18	4.98000 -0.01	5.11	4.96	5.01	452,232
17 Dec 18	4.99000 -0.16	5.26	4.96	5.11	874,558
14 Dec 18	5.15000 -0.27	5.53	5.13	5.33	350,987
13 Dec 18	5.42000 -0.01	5.48	5.35	5.44	1,779,314
12 Dec 18	5.43000 +0.06	5.59	5.40	5.45	403,427
11 Dec 18	5.37000 +0.19	5.39	5.21	5.29	1,663,103
10 Dec 18	5.18000 +0.09	5.21	5.07	5.11	321,971
07 Dec 18	5.09000 -0.35	5.53	5.08	5.47	404,910
06 Dec 18	5.44000 -0.04	5.48	5.32	5.40	405,715
04 Dec 18	5.48000 -0.36	5.81	5.45	5.80	310,007
03 Dec 18	5.84000 +0.22	5.88	5.61	5.70	344,260
30 Nov 18	5.62000 -0.01	5.66	5.49	5.60	982,169
29 Nov 18	5.63000 -0.22	5.85	5.62	5.85	237,288
28 Nov 18	5.85000 +0.26	5.89	5.58	5.62	480,407
27 Nov 18	5.59000 -0.02	5.71	5.56	5.60	186,251
26 Nov 18	5.61000 +0.01	5.64	5.53	5.61	217,050
23 Nov 18	5.60000 +0.03	5.72	5.57	5.57	85,938
21 Nov 18	5.57000 +0.12	5.58	5.28	5.45	408,271
20 Nov 18	5.45000 -0.13	5.59	5.30	5.53	567,695
19 Nov 18	5.58000 -0.40	5.95	5.54	5.95	380,414
16 Nov 18	5.98000 -0.07	6.07	5.61	5.96	949,235
15 Nov 18	6.05000 -0.04	6.32	5.98	6.07	1,144,749
14 Nov 18	6.09000 +0.16	6.23	5.89	5.98	1,054,046
13 Nov 18	5.93000 +0.09	6.04	5.79	5.87	359,432
12 Nov 18	5.84000 -0.08	5.95	5.62	5.82	367,488
09 Nov 18	5.92000 -0.04	6.00	5.85	5.97	383,168
08 Nov 18	5.96000 -0.01	6.03	5.81	5.95	296,395
07 Nov 18	5.97000 +0.03	6.09	5.79	5.98	425,740
06 Nov 18	5.94000 -0.11	6.05	5.85	5.95	338,906
05 Nov 18	6.05000 -0.11	6.15	5.93	6.14	529,012
02 Nov 18	6.16000 +0.54	6.23	5.59	5.59	1,689,025
01 Nov 18	5.62000 +0.11	5.73	5.31	5.54	383,518
31 Oct 18	5.51000 +0.01	5.65	5.49	5.56	496,885
30 Oct 18	5.50000 -0.07	5.50	4.65	5.40	847,000
29 Oct 18	5.57000 +0.13	5.77	5.40	5.50	623,633
26 Oct 18	5.44000 -0.04	5.53	5.27	5.39	220,923
25 Oct 18	5.48000 +0.18	5.52	5.32	5.34	335,200
24 Oct 18	5.30000 -0.20	5.58	5.28	5.48	199,180
23 Oct 18	5.50000 -0.01	5.55	5.33	5.46	263,847
22 Oct 18	5.51000 +0.20	5.52	5.30	5.34	195,044
19 Oct 18	5.31000 -0.06	5.44	5.29	5.35	183,932
18 Oct 18	5.37000 -0.10	5.50	5.32	5.46	157,322
17 Oct 18	5.47000 -0.06	5.55	5.39	5.53	154,098
16 Oct 18	5.53000 +0.24	5.55	5.22	5.32	295,540
15 Oct 18	5.29000 +0.00	5.31	5.12	5.25	273,555
12 Oct 18	5.29000 +0.08	5.40	5.21	5.29	321,235
11 Oct 18	5.21000 -0.29	5.47	5.20	5.47	411,317
10 Oct 18	5.50000 -0.05	5.64	5.46	5.56	321,399
09 Oct 18	5.55000 -0.16	5.80	5.47	5.71	271,816
08 Oct 18	5.71000 -0.05	5.93	5.68	5.79	407,308
05 Oct 18	5.76500 +0.07	5.77	5.64	5.71	437,771
04 Oct 18	5.70000 +0.28	5.74	5.41	5.45	462,220
03 Oct 18	5.42000 -0.08	5.50	5.41	5.50	129,514
02 Oct 18	5.50000 +0.01	5.54	5.44	5.48	205,846
01 Oct 18	5.49000 -0.01	5.65	5.48	5.54	461,098
28 Sep 18	5.50000 +0.05	5.55	5.40	5.45	223,115
27 Sep 18	5.45000 +0.05	5.50	5.45	5.45	187,708
26 Sep 18	5.40000 -0.10	5.55	5.40	5.45	327,479
25 Sep 18	5.50000 +0.00	5.55	5.40	5.55	459,038
24 Sep 18	5.50000 +0.10	5.65	5.50	5.60	425,006
21 Sep 18	5.40000 +0.20	5.60	5.25	5.40	1,324,336
20 Sep 18	5.20000 +0.15	5.25	5.05	5.10	254,144
19 Sep 18	5.05000 -0.13	5.20	5.05	5.15	253,291
18 Sep 18	5.17500 -0.02	5.30	5.13	5.20	201,335
17 Sep 18	5.20000 -0.13	5.35	5.20	5.30	108,349
14 Sep 18	5.32500 +0.13	5.35	5.15	5.20	328,158
13 Sep 18	5.20000 +0.00	5.25	5.15	5.25	119,998
12 Sep 18	5.20000 -0.05	5.25	5.15	5.20	110,746
11 Sep 18	5.25000 -0.03	5.30	5.13	5.30	154,674
10 Sep 18	5.27500 -0.03	5.30	5.20	5.25	113,138
07 Sep 18	5.30000 +0.20	5.30	5.00	5.05	224,860
06 Sep 18	5.10000 -0.30	5.45	5.05	5.45	420,245
05 Sep 18	5.40000 -0.15	5.55	5.35	5.50	212,809
04 Sep 18	5.55000 +0.10	5.60	5.47	5.50	370,073
31 Aug 18	5.45000 +0.00	5.45	5.35	5.40	257,197
30 Aug 18	5.45000 -0.10	5.55	5.38	5.55	298,644
29 Aug 18	5.55000 +0.00	5.65	5.35	5.55	448,346
28 Aug 18	5.55000 +0.05	5.55	5.50	5.55	139,104
27 Aug 18	5.50000 -0.05	5.60	5.45	5.50	282,354
24 Aug 18	5.55000 +0.15	5.65	5.40	5.45	457,207
23 Aug 18	5.40000 +0.10	5.45	5.30	5.30	319,998
22 Aug 18	5.30000 +0.00	5.35	5.25	5.30	225,922
21 Aug 18	5.30000 +0.05	5.30	5.15	5.30	343,215
20 Aug 18	5.25000 +0.00	5.30	5.20	5.25	264,800
17 Aug 18	5.25000 +0.00	5.35	5.15	5.20	261,160
16 Aug 18	5.25000 +0.00	5.30	5.13	5.25	352,422
15 Aug 18	5.25000 +0.25	5.30	5.00	5.05	536,588
14 Aug 18	5.00000 -0.10	5.15	5.00	5.10	202,761
13 Aug 18	5.10000 -0.08	5.20	5.00	5.15	322,111
10 Aug 18	5.17500 -0.02	5.25	5.13	5.20	239,600
09 Aug 18	5.20000 -0.05	5.30	5.20	5.25	376,487
08 Aug 18	5.25000 +0.05	5.30	5.16	5.20	407,579
07 Aug 18	5.20000 +0.00	5.22	5.10	5.15	208,697
06 Aug 18	5.20000 +0.05	5.25	5.05	5.20	390,614
03 Aug 18	5.15000 -0.10	5.30	5.03	5.25	624,524
02 Aug 18	5.25000 +0.50	5.32	4.95	5.10	1,787,110
01 Aug 18	4.75000 +0.15	4.75	4.45	4.60	304,318
31 Jul 18	4.60000 -0.13	4.70	4.25	4.35	709,611
30 Jul 18	4.72500 +0.22	4.80	4.50	4.50	590,874
27 Jul 18	4.50000 +0.10	4.57	4.35	4.40	421,114
26 Jul 18	4.40000 +0.00	4.45	4.32	4.40	209,929
25 Jul 18	4.40000 +0.03	4.40	4.30	4.40	202,553
24 Jul 18	4.37500 -0.07	4.40	4.30	4.40	247,972
23 Jul 18	4.45000 +0.00	4.45	4.35	4.40	148,450
20 Jul 18	4.45000 +0.07	4.45	4.35	4.35	189,494
19 Jul 18	4.37500 +0.03	4.45	4.30	4.30	180,794
18 Jul 18	4.35000 +0.00	4.40	4.30	4.35	115,409
17 Jul 18	4.35000 +0.00	4.35	4.25	4.35	118,488
16 Jul 18	4.35000 -0.05	4.40	4.35	4.35	162,576
13 Jul 18	4.40000 -0.05	4.45	4.35	4.45	396,494
12 Jul 18	4.45000 +0.05	4.45	4.35	4.40	180,444
11 Jul 18	4.40000 +0.05	4.40	4.25	4.35	157,670
10 Jul 18	4.35000 +0.05	4.35	4.28	4.30	143,053
09 Jul 18	4.30000 +0.05	4.30	4.20	4.30	62,717
06 Jul 18	4.25000 +0.05	4.25	4.20	4.20	72,830
05 Jul 18	4.20000 +0.05	4.25	4.20	4.20	158,258
03 Jul 18	4.15000 -0.30	4.40	4.15	4.35	328,676
02 Jul 18	4.45000 +0.20	4.45	4.20	4.25	282,158
29 Jun 18	4.25000 +0.05	4.35	4.20	4.25	253,768
28 Jun 18	4.20000 -0.05	4.25	4.15	4.25	264,998
27 Jun 18	4.25000 -0.10	4.40	4.25	4.35	259,714
26 Jun 18	4.35000 +0.13	4.45	4.20	4.25	479,737
25 Jun 18	4.22500 -0.03	4.25	4.05	4.20	345,950
22 Jun 18	4.25000 +0.05	4.30	4.05	4.20	1,900,881
21 Jun 18	4.20000 -0.15	4.40	4.15	4.40	900,924
20 Jun 18	4.35000 +0.00	4.40	4.25	4.40	569,399
19 Jun 18	4.35000 -0.10	4.50	4.35	4.45	507,760
18 Jun 18	4.45000 +0.00	4.45	4.30	4.45	632,430
15 Jun 18	4.45000 +0.00	4.45	4.35	4.40	773,315
14 Jun 18	4.45000 +0.10	4.50	4.35	4.35	383,219
13 Jun 18	4.35000 +0.10	4.40	4.28	4.30	431,101
12 Jun 18	4.25000 -0.10	4.39	4.25	4.30	299,734
11 Jun 18	4.35000 +0.10	4.40	4.10	4.25	669,555
08 Jun 18	4.25000 -0.05	4.32	4.20	4.30	340,184
07 Jun 18	4.30000 +0.05	4.35	4.20	4.30	714,268
06 Jun 18	4.25000 +0.05	4.25	4.10	4.20	442,332
05 Jun 18	4.20000 +0.20	4.25	4.00	4.00	596,399
04 Jun 18	4.00000 +0.05	4.05	3.85	3.95	579,157
01 Jun 18	3.95000 +0.10	4.00	3.85	3.90	886,487
31 May 18	3.85000 -0.05	3.95	3.85	3.95	143,087
30 May 18	3.90000 +0.05	3.95	3.78	3.90	467,810
29 May 18	3.85000 -0.05	3.95	3.75	3.90	266,739
25 May 18	3.90000 +0.00	3.95	3.83	3.90	153,689
24 May 18	3.90000 -0.10	4.00	3.85	3.95	770,231
23 May 18	4.00000 +0.00	4.05	3.95	3.95	617,313
22 May 18	4.00000 +0.00	4.10	4.00	4.05	435,200
21 May 18	4.00000 +0.05	4.10	3.95	3.95	984,475
18 May 18	3.95000 +0.10	4.05	3.85	3.90	541,980
17 May 18	3.85000 +0.00	4.05	3.75	3.80	1,063,319
16 May 18	3.85000 +0.10	3.90	3.75	3.75	491,867
15 May 18	3.75000 +0.00	3.80	3.72	3.75	523,688
14 May 18	3.75000 -0.05	3.85	3.71	3.75	356,302
11 May 18	3.80000 +0.00	3.85	3.75	3.75	309,271
10 May 18	3.80000 +0.15	3.83	3.65	3.65	625,065
09 May 18	3.65000 +0.10	3.75	3.37	3.55	4,237,048
08 May 18	3.55000 -0.10	3.85	3.45	3.70	723,522
07 May 18	3.65000 +0.25	3.80	3.40	3.45	2,742,250
04 May 18	3.40000 -0.20	3.60	3.35	3.60	705,330
03 May 18	3.60000 -0.10	3.75	3.55	3.70	761,150
02 May 18	3.70000 -0.25	4.00	3.65	4.00	1,092,960
01 May 18	3.95000 +0.30	4.25	3.86	4.00	2,493,335
30 Apr 18	3.65000 +0.10	3.75	3.50	3.60	426,613
27 Apr 18	3.55000 -0.05	3.60	3.55	3.55	190,654
26 Apr 18	3.60000 +0.00	3.72	3.55	3.65	210,983
25 Apr 18	3.60000 -0.10	3.70	3.55	3.70	263,883
24 Apr 18	3.70000 +0.13	3.80	3.55	3.60	333,011
23 Apr 18	3.57500 -0.17	3.75	3.55	3.75	270,525
20 Apr 18	3.75000 +0.00	3.80	3.65	3.70	303,055
19 Apr 18	3.75000 +0.10	3.80	3.62	3.65	304,403
18 Apr 18	3.65000 -0.02	3.75	3.60	3.70	392,413
17 Apr 18	3.67500 +0.02	3.75	3.60	3.70	449,607
16 Apr 18	3.65000 -0.05	3.75	3.60	3.70	252,918
13 Apr 18	3.70000 -0.02	3.80	3.60	3.75	423,296
12 Apr 18	3.72500 -0.18	3.90	3.70	3.90	310,951
11 Apr 18	3.90000 +0.15	3.90	3.70	3.75	296,457
10 Apr 18	3.75000 +0.00	3.80	3.70	3.80	204,789
09 Apr 18	3.75000 +0.00	3.85	3.50	3.70	658,026
06 Apr 18	3.75000 -0.15	3.90	3.65	3.85	407,214
05 Apr 18	3.90000 +0.15	3.95	3.75	3.75	234,538
04 Apr 18	3.75000 -0.10	3.80	3.70	3.80	299,930
03 Apr 18	3.85000 +0.10	3.88	3.70	3.75	347,608
02 Apr 18	3.75000 -0.05	3.85	3.70	3.80	238,549
29 Mar 18	3.80000 -0.10	3.90	3.75	3.90	313,862
28 Mar 18	3.90000 +0.05	3.95	3.75	3.85	323,600
27 Mar 18	3.85000 +0.00	3.95	3.80	3.90	316,357
26 Mar 18	3.85000 +0.05	3.90	3.70	3.80	394,919
23 Mar 18	3.80000 -0.10	3.97	3.80	3.90	378,681
22 Mar 18	3.90000 +0.10	3.95	3.75	3.75	396,707
21 Mar 18	3.80000 -0.05	3.90	3.65	3.85	594,382
20 Mar 18	3.85000 -0.05	3.95	3.85	3.90	269,220
19 Mar 18	3.90000 +0.05	3.95	3.70	3.85	579,389
16 Mar 18	3.85000 +0.20	3.90	3.60	3.65	1,220,159
15 Mar 18	3.65000 -0.05	3.75	3.60	3.75	312,460
14 Mar 18	3.70000 -0.05	3.85	3.70	3.75	327,035
13 Mar 18	3.75000 +0.05	3.90	3.70	3.75	946,557
12 Mar 18	3.70000 +0.15	3.75	3.55	3.55	811,421
09 Mar 18	3.55000 -0.20	3.75	3.40	3.75	1,273,756
08 Mar 18	3.75000 +0.05	3.75	3.70	3.75	85,405
07 Mar 18	3.70000 +0.00	3.78	3.63	3.70	584,395
06 Mar 18	3.70000 +0.10	3.75	3.60	3.60	404,000
05 Mar 18	3.60000 +0.15	3.80	3.40	3.45	910,848
02 Mar 18	3.45000 -0.05	3.54	3.35	3.45	661,011
01 Mar 18	3.50000 +0.47	3.55	2.90	2.95	1,932,262
28 Feb 18	3.02500 +0.05	3.05	2.95	3.00	1,184,018
27 Feb 18	2.97500 -0.03	3.05	2.95	3.00	609,490
26 Feb 18	3.00000 +0.05	3.00	2.95	2.95	815,356
23 Feb 18	2.95000 +0.00	3.00	2.95	3.00	217,633
22 Feb 18	2.95000 -0.05	3.05	2.95	2.95	276,716
21 Feb 18	3.00000 +0.00	3.05	2.95	2.95	589,229
20 Feb 18	3.00000 +0.05	3.10	2.95	3.00	2,981,730
16 Feb 18	2.95000 -0.27	3.25	2.95	3.20	1,195,989
15 Feb 18	3.22500 -0.08	3.33	3.20	3.30	178,816
14 Feb 18	3.30000 +0.00	3.40	3.20	3.25	525,509
13 Feb 18	3.30000 +0.05	3.35	3.15	3.20	238,053
12 Feb 18	3.25000 +0.05	3.35	3.20	3.20	185,918
09 Feb 18	3.20000 +0.05	3.28	3.15	3.20	536,202
08 Feb 18	3.15000 -0.35	3.55	3.15	3.55	813,740
07 Feb 18	3.50000 -0.05	3.60	3.47	3.55	201,624
06 Feb 18	3.55000 +0.10	3.55	3.40	3.40	256,288
05 Feb 18	3.45000 +0.00	3.50	3.45	3.45	306,358
02 Feb 18	3.45000 -0.25	3.75	3.45	3.65	554,762
01 Feb 18	3.70000 +0.05	3.78	3.65	3.65	280,221
31 Jan 18	3.65000 -0.10	3.80	3.65	3.75	389,528
30 Jan 18	3.75000 +0.00	3.80	3.65	3.70	196,024
29 Jan 18	3.75000 +0.05	3.75	3.60	3.70	336,061
26 Jan 18	3.70000 -0.02	3.85	3.65	3.75	280,091
25 Jan 18	3.72500 -0.13	3.95	3.65	3.95	747,704
24 Jan 18	3.85000 +0.02	3.95	3.80	3.80	360,279
23 Jan 18	3.82500 -0.13	3.93	3.80	3.90	244,650
22 Jan 18	3.95000 +0.00	4.00	3.90	3.90	148,679
19 Jan 18	3.95000 +0.00	4.00	3.90	3.90	127,866
18 Jan 18	3.95000 -0.05	4.10	3.95	4.05	91,841
17 Jan 18	4.00000 +0.10	4.05	3.90	3.90	302,355
16 Jan 18	3.90000 -0.10	4.15	3.90	4.00	302,695
12 Jan 18	4.00000 +0.00	4.15	4.00	4.05	736,896
11 Jan 18	4.00000 +0.15	4.10	3.88	3.90	506,606
10 Jan 18	3.85000 -0.05	4.00	3.80	3.90	262,217
09 Jan 18	3.90000 -0.10	4.10	3.90	4.05	338,417
08 Jan 18	4.00000 -0.15	4.20	3.95	4.10	976,930
05 Jan 18	4.15000 +0.10	4.30	4.05	4.10	512,183
04 Jan 18	4.05000 +0.10	4.10	3.95	4.00	621,983
03 Jan 18	3.95000 -0.25	4.15	3.85	4.15	746,649
02 Jan 18	4.20000 +0.00	4.30	4.10	4.20	343,248
29 Dec 17	4.20000 -0.10	4.30	4.15	4.25	273,420
28 Dec 17	4.30000 +0.05	4.30	4.25	4.30	162,249
27 Dec 17	4.25000 +0.15	4.35	4.10	4.10	159,027
26 Dec 17	4.10000 +0.00	4.18	4.05	4.10	171,849
22 Dec 17	4.10000 -0.15	4.25	4.05	4.20	260,219
21 Dec 17	4.25000 +0.05	4.40	4.20	4.25	572,630
20 Dec 17	4.20000 +0.20	4.25	4.05	4.05	817,904
19 Dec 17	4.00000 -0.15	4.15	4.00	4.15	1,026,994
18 Dec 17	4.15000 -0.15	4.35	4.15	4.30	290,652
15 Dec 17	4.30000 +0.00	4.50	4.20	4.30	1,151,110
14 Dec 17	4.30000 -0.05	4.40	4.30	4.40	416,839
13 Dec 17	4.35000 +0.00	4.45	4.25	4.35	483,493
12 Dec 17	4.35000 +0.05	4.45	4.30	4.30	396,793
11 Dec 17	4.30000 +0.05	4.35	4.25	4.25	254,954
08 Dec 17	4.25000 +0.10	4.40	4.20	4.20	573,651
07 Dec 17	4.15000 +0.10	4.20	4.00	4.00	354,473
06 Dec 17	4.05000 -0.05	4.10	3.95	4.05	169,899
05 Dec 17	4.10000 +0.05	4.15	3.80	4.05	1,302,874
04 Dec 17	4.05000 +0.05	4.15	3.90	4.00	270,904
01 Dec 17	4.00000 -0.20	4.25	3.95	4.20	511,531
30 Nov 17	4.20000 -0.15	4.40	4.20	4.35	1,013,566
29 Nov 17	4.35000 -0.05	4.45	4.25	4.35	278,513
28 Nov 17	4.40000 -0.05	4.50	4.20	4.50	388,284
27 Nov 17	4.45000 -0.10	4.60	4.40	4.55	479,207
24 Nov 17	4.55000 +0.10	4.58	4.40	4.45	133,700
22 Nov 17	4.45000 +0.20	4.55	4.20	4.20	586,450
21 Nov 17	4.25000 +0.10	4.30	4.13	4.15	518,376
20 Nov 17	4.15000 +0.25	4.25	3.90	3.90	540,810
17 Nov 17	3.90000 +0.10	3.95	3.75	3.75	225,193
16 Nov 17	3.80000 -0.05	3.90	3.73	3.85	766,890
15 Nov 17	3.85000 +0.05	3.95	3.70	3.75	609,215
14 Nov 17	3.80000 -0.10	3.95	3.70	3.90	595,483
13 Nov 17	3.90000 +0.10	4.00	3.75	3.75	371,664
10 Nov 17	3.80000 +0.00	3.85	3.60	3.75	422,400
09 Nov 17	3.80000 -0.10	3.90	3.70	3.85	490,495
08 Nov 17	3.90000 +0.10	4.00	3.75	3.80	762,051
07 Nov 17	3.80000 -0.05	3.90	3.65	3.90	608,965
06 Nov 17	3.85000 +0.05	3.90	3.75	3.85	657,363
03 Nov 17	3.80000 +0.05	3.85	3.65	3.70	759,703
02 Nov 17	3.75000 +0.05	3.75	3.60	3.70	68,336
01 Nov 17	3.70000 +0.00	3.85	3.50	3.75	884,100
31 Oct 17	3.70000 +0.75	3.75	3.15	3.20	3,564,254
30 Oct 17	2.95000 +0.10	2.95	2.80	2.85	738,022
27 Oct 17	2.85000 -0.05	2.95	2.80	2.90	491,094
26 Oct 17	2.90000 -0.10	3.00	2.85	3.00	433,661
25 Oct 17	3.00000 +0.00	3.03	2.88	3.00	431,551
24 Oct 17	3.00000 -0.15	3.15	3.00	3.15	309,676
23 Oct 17	3.15000 +0.22	3.15	2.90	3.00	641,685
20 Oct 17	2.93000 -0.02	3.00	2.90	3.00	311,957
19 Oct 17	2.95000 -0.13	3.10	2.90	3.10	390,622
18 Oct 17	3.08000 -0.07	3.15	3.05	3.10	354,513
17 Oct 17	3.15000 -0.05	3.20	3.10	3.20	231,562
16 Oct 17	3.20000 +0.05	3.25	3.15	3.20	236,566
13 Oct 17	3.15000 +0.00	3.25	3.10	3.15	365,942
12 Oct 17	3.15000 -0.10	3.30	3.10	3.25	325,714
11 Oct 17	3.25000 +0.10	3.40	3.10	3.10	717,172
10 Oct 17	3.15000 +0.05	3.20	3.00	3.05	594,400
09 Oct 17	3.10000 +0.05	3.13	3.05	3.10	181,696
06 Oct 17	3.05000 -0.10	3.15	3.00	3.10	236,100
05 Oct 17	3.15000 +0.05	3.15	2.95	3.05	329,500
04 Oct 17	3.10000 -0.15	3.25	3.03	3.25	491,233
03 Oct 17	3.25000 +0.10	3.30	3.05	3.15	456,365
02 Oct 17	3.15000 +0.10	3.15	2.90	3.05	432,366
29 Sep 17	3.05000 +0.05	3.05	3.00	3.00	285,775
28 Sep 17	3.00000 -0.05	3.10	3.00	3.05	340,675
27 Sep 17	3.05000 +0.05	3.10	2.93	3.00	411,304
26 Sep 17	3.00000 +0.05	3.05	2.90	2.95	452,400
25 Sep 17	2.95000 -0.05	3.05	2.90	3.05	738,192
22 Sep 17	3.00000 +0.10	3.00	2.85	2.90	378,567
21 Sep 17	2.90000 -0.15	3.05	2.90	3.00	666,245
20 Sep 17	3.05000 +0.10	3.15	2.95	3.00	531,377
19 Sep 17	2.95000 +0.15	3.00	2.80	2.80	1,055,253
18 Sep 17	2.80000 -0.05	2.90	2.80	2.85	840,776
15 Sep 17	2.85000 -0.05	2.95	2.80	2.90	1,766,131
14 Sep 17	2.90000 -0.05	2.95	2.85	2.95	799,402
13 Sep 17	2.95000 +0.05	3.05	2.85	2.95	1,134,760
12 Sep 17	2.90000 -0.05	3.00	2.90	3.00	231,962
11 Sep 17	2.95000 +0.05	3.00	2.80	2.90	641,886
08 Sep 17	2.90000 -0.15	3.15	2.85	3.10	847,370
07 Sep 17	3.05000 -0.05	3.10	3.05	3.10	264,149
06 Sep 17	3.10000 -0.10	3.30	3.10	3.25	694,782
05 Sep 17	3.20000 -0.20	3.45	3.20	3.40	667,826
01 Sep 17	3.40000 +0.15	3.45	3.20	3.25	644,732
31 Aug 17	3.25000 -0.05	3.35	3.25	3.30	419,004
30 Aug 17	3.30000 +0.00	3.30	3.25	3.25	203,570
29 Aug 17	3.30000 +0.05	3.30	3.20	3.25	302,881
28 Aug 17	3.25000 -0.03	3.30	3.20	3.25	238,597
25 Aug 17	3.28000 -0.02	3.30	3.20	3.30	565,200
24 Aug 17	3.30000 +0.02	3.35	3.18	3.25	895,700
23 Aug 17	3.28000 +0.00	3.35	3.20	3.20	1,096,485
22 Aug 17	3.28000 -0.02	3.35	3.20	3.35	979,762
21 Aug 17	3.30000 -0.05	3.40	3.25	3.40	352,720
18 Aug 17	3.35000 -0.05	3.45	3.25	3.35	561,933
17 Aug 17	3.40000 -0.10	3.55	3.30	3.50	460,245
16 Aug 17	3.50000 -0.05	3.60	3.45	3.55	1,156,105
15 Aug 17	3.55000 +0.05	3.65	3.45	3.50	479,486
14 Aug 17	3.50000 -0.15	3.65	3.50	3.65	463,148
11 Aug 17	3.65000 +0.05	3.65	3.55	3.60	789,005
10 Aug 17	3.60000 -0.05	3.70	3.55	3.60	813,661
09 Aug 17	3.65000 -0.20	3.88	3.50	3.80	1,748,072
08 Aug 17	3.85000 -0.08	3.95	3.80	3.90	389,161
07 Aug 17	3.93000 -0.07	4.00	3.85	4.00	420,273
04 Aug 17	4.00000 +0.05	4.05	3.90	3.90	407,733
03 Aug 17	3.95000 +0.05	4.03	3.85	3.95	437,368
02 Aug 17	3.90000 -0.20	4.25	3.85	4.05	1,436,243
01 Aug 17	4.10000 +0.00	4.20	3.75	3.95	2,274,895
31 Jul 17	4.10000 +0.10	4.20	3.95	4.00	602,018
28 Jul 17	4.00000 -0.05	4.05	3.98	4.00	383,116
27 Jul 17	4.05000 +0.00	4.15	4.00	4.05	617,549
26 Jul 17	4.05000 -0.10	4.20	4.05	4.20	631,834
25 Jul 17	4.15000 +0.00	4.25	4.05	4.15	1,371,892
24 Jul 17	4.15000 -0.10	4.25	4.10	4.25	576,186
21 Jul 17	4.25000 +0.00	4.25	4.10	4.25	1,045,738
20 Jul 17	4.25000 +0.00	4.33	4.05	4.25	924,643
19 Jul 17	4.25000 -0.10	4.50	4.25	4.30	897,626
18 Jul 17	4.35000 -0.30	4.65	4.25	4.65	1,506,808
17 Jul 17	4.65000 -0.03	4.74	4.55	4.65	882,702
14 Jul 17	4.68000 -0.47	5.00	4.40	4.80	994,925
13 Jul 17	5.15000 -0.05	5.18	5.10	5.15	192,085
12 Jul 17	5.20000 +0.05	5.25	5.15	5.15	217,541
11 Jul 17	5.15000 +0.00	5.20	5.05	5.15	562,877
10 Jul 17	5.15000 -0.20	5.35	5.15	5.25	375,348
07 Jul 17	5.35000 +0.15	5.35	5.15	5.25	503,660
06 Jul 17	5.20000 +0.00	5.25	5.07	5.10	872,349
05 Jul 17	5.20000 -0.05	5.25	5.05	5.15	559,597
03 Jul 17	5.25000 +0.00	5.30	5.15	5.20	180,263
30 Jun 17	5.25000 -0.05	5.40	5.15	5.40	260,969
29 Jun 17	5.30000 -0.10	5.40	5.20	5.35	343,087
28 Jun 17	5.40000 +0.15	5.45	5.25	5.30	350,935
27 Jun 17	5.25000 -0.15	5.50	5.23	5.40	313,226
26 Jun 17	5.40000 +0.00	5.50	5.30	5.40	306,558
23 Jun 17	5.40000 +0.00	5.50	5.30	5.45	409,159
22 Jun 17	5.40000 +0.10	5.48	5.25	5.30	247,584
21 Jun 17	5.30000 -0.05	5.40	5.23	5.35	456,230
20 Jun 17	5.35000 -0.10	5.50	5.35	5.40	338,416
19 Jun 17	5.45000 +0.10	5.45	5.30	5.45	332,957
16 Jun 17	5.35000 +0.20	5.45	5.05	5.10	1,244,825
15 Jun 17	5.15000 +0.00	5.25	5.10	5.10	597,925
14 Jun 17	5.15000 -0.20	5.40	5.15	5.40	363,700
13 Jun 17	5.35000 +0.05	5.40	5.25	5.25	262,344
12 Jun 17	5.30000 -0.05	5.40	5.15	5.20	490,614
09 Jun 17	5.35000 -0.25	5.60	5.25	5.60	448,866
08 Jun 17	5.60000 +0.20	5.60	5.30	5.45	456,774
07 Jun 17	5.40000 -0.05	5.50	5.30	5.50	360,485
06 Jun 17	5.45000 -0.05	5.55	5.35	5.55	1,006,765
05 Jun 17	5.50000 +0.10	5.55	5.30	5.35	542,708
02 Jun 17	5.40000 +0.15	5.50	5.30	5.30	618,614
01 Jun 17	5.25000 +0.20	5.30	5.10	5.10	457,887
31 May 17	5.05000 -0.05	5.20	4.95	5.20	515,378
30 May 17	5.10000 -0.15	5.25	5.05	5.25	420,964
26 May 17	5.25000 +0.00	5.35	5.18	5.20	347,933
25 May 17	5.25000 +0.00	5.35	5.15	5.25	5,255
24 May 17	5.25000 +0.05	5.35	5.20	5.20	4,711
23 May 17	5.20000 -0.05	5.28	5.15	5.25	253,175
22 May 17	5.25000 +0.10	5.25	5.10	5.15	418,775
19 May 17	5.15000 +0.20	5.25	4.95	4.95	761,865
18 May 17	4.95000 +0.05	5.00	4.88	4.90	508,837
17 May 17	4.90000 -0.20	5.10	4.85	5.00	624,745
16 May 17	5.10000 -0.10	5.25	5.05	5.20	542,573
15 May 17	5.20000 +0.05	5.25	5.10	5.15	224,408
12 May 17	5.15000 +0.00	5.20	5.05	5.10	311,032
11 May 17	5.15000 -0.05	5.25	5.05	5.15	357,225
10 May 17	5.20000 +0.05	5.35	5.10	5.15	377,181
09 May 17	5.15000 +0.10	5.15	5.00	5.05	489,492
08 May 17	5.05000 +0.00	5.20	5.05	5.05	423,248
05 May 17	5.05000 +0.00	5.15	5.00	5.05	1,016,345
04 May 17	5.05000 -0.13	5.15	4.97	5.15	1,088,053
03 May 17	5.18000 -0.15	5.30	5.10	5.30	878,877
02 May 17	5.33000 -0.47	5.35	4.85	4.85	2,066,103
01 May 17	5.80000 +0.00	5.90	5.70	5.75	580,230
28 Apr 17	5.80000 +0.10	5.85	5.60	5.60	605,954
27 Apr 17	5.70000 -0.30	6.03	5.70	5.90	377,480
26 Apr 17	6.00000 +0.25	6.00	5.75	5.75	798,592
25 Apr 17	5.75000 +0.05	5.85	5.70	5.75	396,227
24 Apr 17	5.70000 +0.05	5.75	5.60	5.75	544,426
21 Apr 17	5.65000 -0.05	5.70	5.60	5.60	468,792
20 Apr 17	5.70000 +0.05	5.75	5.55	5.65	644,192
19 Apr 17	5.65000 +0.05	5.75	5.55	5.60	417,661
18 Apr 17	5.60000 -0.05	5.75	5.50	5.60	855,008
17 Apr 17	5.65000 +0.15	5.70	5.45	5.55	740,415
13 Apr 17	5.50000 -0.10	5.60	5.35	5.55	980,841
12 Apr 17	5.60000 +0.05	5.70	5.45	5.60	555,737
11 Apr 17	5.55000 +0.05	5.80	5.50	5.55	543,653
10 Apr 17	5.50000 +0.00	5.60	5.40	5.50	667,613
07 Apr 17	5.50000 -0.05	5.70	5.40	5.50	703,386
06 Apr 17	5.55000 +0.15	5.65	5.35	5.45	453,301
05 Apr 17	5.40000 -0.45	5.95	5.35	5.85	819,813
04 Apr 17	5.85000 +0.10	5.90	5.65	5.70	785,330
03 Apr 17	5.75000 -0.20	6.00	5.70	5.95	1,160,705
31 Mar 17	5.95000 +0.05	6.05	5.80	5.90	593,936
30 Mar 17	5.90000 +0.05	6.00	5.80	5.85	534,124
29 Mar 17	5.85000 +0.10	5.95	5.65	5.70	476,736
28 Mar 17	5.75000 -0.05	5.80	5.65	5.75	688,608
27 Mar 17	5.80000 -0.10	5.90	5.70	5.80	751,462
24 Mar 17	5.90000 +0.10	6.03	5.80	5.80	1,008,920
23 Mar 17	5.80000 +0.10	5.90	5.65	5.65	438,923
22 Mar 17	5.70000 +0.00	5.75	5.55	5.65	493,195
21 Mar 17	5.70000 -0.10	5.90	5.63	5.90	572,591
20 Mar 17	5.80000 -0.05	5.90	5.75	5.85	355,840
17 Mar 17	5.85000 +0.05	5.85	5.60	5.75	993,836
16 Mar 17	5.80000 +0.15	5.90	5.65	5.70	548,334
15 Mar 17	5.65000 +0.00	5.75	5.50	5.60	929,566
14 Mar 17	5.65000 -0.20	5.70	5.35	5.65	1,151,391
13 Mar 17	5.85000 +0.00	5.90	5.75	5.80	384,438
10 Mar 17	5.85000 -0.05	5.95	5.80	5.90	372,567
09 Mar 17	5.90000 -0.05	6.00	5.80	6.00	604,112
08 Mar 17	5.95000 -0.05	6.18	5.85	6.05	964,892
07 Mar 17	6.00000 -0.10	6.09	5.88	6.05	1,421,743
06 Mar 17	6.10000 +0.25	6.10	5.70	5.70	859,869
03 Mar 17	5.85000 -0.05	5.90	5.60	5.80	726,859
02 Mar 17	5.90000 +0.00	5.98	5.45	5.80	1,341,930
01 Mar 17	5.90000 +0.50	6.10	5.45	5.55	1,583,250
28 Feb 17	5.40000 -0.10	5.53	5.10	5.50	1,021,432
27 Feb 17	5.50000 +0.05	5.55	5.40	5.40	634,672
24 Feb 17	5.45000 +0.00	5.60	5.30	5.40	215,106
23 Feb 17	5.45000 -0.20	5.65	5.40	5.65	330,137
22 Feb 17	5.65000 +0.05	5.65	5.40	5.55	309,187
21 Feb 17	5.60000 -0.10	5.75	5.50	5.65	253,447
17 Feb 17	5.70000 -0.05	5.75	5.55	5.75	638,771
16 Feb 17	5.75000 +0.05	5.75	5.50	5.65	290,343
15 Feb 17	5.70000 -0.05	5.88	5.50	5.70	540,032
14 Feb 17	5.75000 +0.25	5.75	5.33	5.55	607,165
13 Feb 17	5.50000 +0.10	5.55	5.40	5.45	1,574,644
10 Feb 17	5.40000 +0.15	5.40	5.15	5.20	664,084
09 Feb 17	5.25000 +0.15	5.25	5.05	5.10	375,002
08 Feb 17	5.10000 +0.00	5.10	5.03	5.05	316,557
07 Feb 17	5.10000 -0.05	5.25	5.00	5.15	376,598
06 Feb 17	5.15000 -0.05	5.20	5.05	5.15	347,938
03 Feb 17	5.20000 +0.30	5.30	4.90	5.00	586,951
02 Feb 17	4.90000 -0.15	5.20	4.88	5.10	765,651
01 Feb 17	5.05000 -0.25	5.35	5.00	5.20	7,028
31 Jan 17	5.30000 +0.25	5.30	5.00	5.05	151,732
30 Jan 17	5.05000 -0.10	5.20	4.95	5.15	432,940
27 Jan 17	5.15000 -0.10	5.25	5.05	5.20	219,192
26 Jan 17	5.25000 -0.05	5.40	5.20	5.30	378,185
25 Jan 17	5.30000 -0.10	5.60	5.25	5.40	652,692
24 Jan 17	5.40000 +0.25	5.40	5.10	5.15	544,138
23 Jan 17	5.15000 +0.00	5.25	5.00	5.20	382,668
20 Jan 17	5.15000 +0.05	5.25	5.10	5.10	96,330
19 Jan 17	5.10000 +0.00	5.40	5.03	5.05	135,243
18 Jan 17	5.10000 +0.00	5.20	5.00	5.10	499,850
17 Jan 17	5.10000 -0.20	5.30	5.03	5.25	406,032
13 Jan 17	5.30000 +0.20	5.35	5.15	5.15	1,533,140
12 Jan 17	5.10000 +0.00	5.25	5.05	5.05	319,295
11 Jan 17	5.10000 +0.05	5.10	4.97	5.05	1,390,822
10 Jan 17	5.05000 +0.15	5.10	4.80	4.90	266,127
09 Jan 17	4.90000 -0.05	5.00	4.80	4.95	339,634
06 Jan 17	4.95000 -0.10	5.15	4.85	5.10	733,597
05 Jan 17	5.05000 -0.10	5.20	5.00	5.10	674,908
04 Jan 17	5.15000 -0.10	5.25	5.00	5.25	794,266
03 Jan 17	5.25000 +0.25	5.30	5.05	5.05	468,913
30 Dec 16	5.00000 -0.10	5.15	4.85	5.05	493,219
29 Dec 16	5.10000 -0.10	5.32	5.00	5.25	322,919
28 Dec 16	5.20000 -0.05	5.30	5.10	5.25	346,743
27 Dec 16	5.25000 +0.05	5.35	5.15	5.15	207,663
23 Dec 16	5.20000 +0.05	5.32	5.10	5.15	168,429
22 Dec 16	5.15000 -0.20	5.40	5.10	5.35	287,523
21 Dec 16	5.35000 -0.05	5.40	5.15	5.35	326,158
20 Dec 16	5.40000 +0.10	5.45	5.25	5.35	472,203
19 Dec 16	5.30000 -0.05	5.55	5.25	5.35	503,380
16 Dec 16	5.35000 +0.30	5.40	4.97	5.10	1,071,697
15 Dec 16	5.05000 +0.20	5.18	4.75	4.80	626,753
14 Dec 16	4.85000 -0.35	5.30	4.80	5.10	458,201
13 Dec 16	5.20000 +0.25	5.34	4.95	5.00	453,464
12 Dec 16	4.95000 -0.20	5.20	4.95	5.10	610,219
09 Dec 16	5.15000 +0.05	5.25	5.05	5.15	435,812
08 Dec 16	5.10000 -0.10	5.30	5.10	5.25	481,674
07 Dec 16	5.20000 -0.05	5.32	5.00	5.25	560,393
06 Dec 16	5.25000 +0.50	5.35	4.95	4.95	925,845
05 Dec 16	4.75000 -0.10	4.97	4.70	4.85	390,411
02 Dec 16	4.85000 -0.10	4.95	4.70	4.95	307,213
01 Dec 16	4.95000 +0.30	5.00	4.60	4.65	887,767
30 Nov 16	4.65000 -0.05	4.88	4.50	4.75	474,623
29 Nov 16	4.70000 +0.05	4.85	4.60	4.65	354,385
28 Nov 16	4.65000 -0.05	4.80	4.50	4.75	354,593
25 Nov 16	4.70000 -0.05	4.75	4.65	4.70	205,389
23 Nov 16	4.75000 +0.05	4.80	4.55	4.70	344,276
22 Nov 16	4.70000 +0.05	4.75	4.50	4.70	321,749
21 Nov 16	4.65000 +0.10	4.65	4.32	4.55	105,177
18 Nov 16	4.55000 -0.15	4.72	4.50	4.70	149,016
17 Nov 16	4.70000 -0.20	4.95	4.65	4.90	382,018
16 Nov 16	4.90000 +0.30	4.95	4.40	4.60	820,680
15 Nov 16	4.60000 -0.45	5.05	4.60	5.05	510,034
14 Nov 16	5.05000 +0.15	5.10	4.85	5.05	595,752
11 Nov 16	4.90000 +0.40	5.00	4.05	4.25	1,045,846
10 Nov 16	4.50000 -0.85	4.85	3.80	4.60	3,780,910
09 Nov 16	5.35000 +0.40	5.35	4.76	4.80	598,542
08 Nov 16	4.95000 +0.05	5.07	4.75	4.95	288,708
07 Nov 16	4.90000 +0.15	5.03	4.75	4.85	534,486
04 Nov 16	4.75000 -0.15	5.00	4.65	4.90	484,743
03 Nov 16	4.90000 +0.15	5.05	4.75	4.80	313,390
02 Nov 16	4.75000 -0.25	5.15	4.75	5.05	460,018
01 Nov 16	5.00000 -0.10	5.15	4.95	5.05	332,295
31 Oct 16	5.10000 +0.10	5.15	4.90	4.95	474,275
28 Oct 16	5.00000 +0.15	5.30	4.60	4.65	513,010
27 Oct 16	4.85000 -0.30	5.19	4.85	5.10	362,616
26 Oct 16	5.15000 -0.15	5.35	5.15	5.20	311,836
25 Oct 16	5.30000 -0.10	5.50	5.15	5.35	315,029
24 Oct 16	5.40000 -0.05	5.55	5.30	5.55	245,571
21 Oct 16	5.45000 +0.00	5.45	5.35	5.40	356,186
20 Oct 16	5.45000 +0.05	5.60	5.30	5.45	211,793
19 Oct 16	5.40000 -0.15	5.55	5.30	5.50	337,498
18 Oct 16	5.55000 +0.10	5.70	5.35	5.55	920,581
17 Oct 16	5.45000 +0.13	5.55	5.25	5.25	364,062
14 Oct 16	5.32000 -0.15	5.57	5.28	5.50	605,449
13 Oct 16	5.47000 -0.09	5.61	5.41	5.50	466,190
12 Oct 16	5.56000 -0.11	5.73	5.52	5.69	385,213
11 Oct 16	5.67000 -0.23	5.92	5.61	5.88	383,513
10 Oct 16	5.90000 -0.01	6.08	5.73	5.80	352,156
07 Oct 16	5.91000 -0.02	6.03	5.80	6.00	420,111
06 Oct 16	5.93000 +0.00	6.04	5.85	5.88	337,094
05 Oct 16	5.93000 +0.09	6.13	5.85	5.89	624,846
04 Oct 16	5.84000 +0.08	6.10	5.78	5.80	955,720
03 Oct 16	5.76000 -0.17	5.98	5.75	5.93	1,231,698
30 Sep 16	5.93000 +0.05	5.97	5.80	5.89	904,157
29 Sep 16	5.88000 +0.05	5.89	5.54	5.66	1,704,492
28 Sep 16	5.83000 +1.17	5.99	5.12	5.21	4,808,303
27 Sep 16	4.66000 +0.06	4.68	4.50	4.59	270,741
26 Sep 16	4.60000 -0.10	4.72	4.60	4.69	440,126
23 Sep 16	4.70000 -0.08	4.80	4.60	4.80	2,268,099
22 Sep 16	4.78000 +0.02	4.94	4.75	4.79	508,038
21 Sep 16	4.76000 +0.11	4.81	4.61	4.69	1,026,611
20 Sep 16	4.65000 +0.01	4.71	4.60	4.64	292,553
19 Sep 16	4.64000 -0.02	4.79	4.62	4.67	874,058
16 Sep 16	4.66000 -0.09	4.79	4.59	4.76	989,038
15 Sep 16	4.75000 +0.09	4.81	4.70	4.70	264,400
14 Sep 16	4.66000 -0.15	4.84	4.65	4.83	432,006
13 Sep 16	4.81000 -0.20	5.03	4.76	4.91	470,846
12 Sep 16	5.01000 +0.19	5.01	4.77	4.80	604,474
09 Sep 16	4.82000 -0.22	4.99	4.80	4.94	462,685
08 Sep 16	5.04000 -0.10	5.24	5.03	5.24	543,836
07 Sep 16	5.14000 +0.06	5.24	5.04	5.04	553,304
06 Sep 16	5.08000 -0.02	5.15	4.88	5.10	1,185,989
02 Sep 16	5.10000 +0.65	5.15	4.43	4.50	2,236,001
01 Sep 16	4.45000 +0.11	4.48	4.30	4.35	312,139
31 Aug 16	4.34000 -0.02	4.45	4.29	4.35	406,062
30 Aug 16	4.36000 +0.01	4.47	4.35	4.38	166,168
29 Aug 16	4.35000 -0.10	4.47	4.32	4.47	155,359
26 Aug 16	4.45000 +0.01	4.46	4.33	4.44	496,448
25 Aug 16	4.44000 +0.25	4.46	4.13	4.18	764,408
24 Aug 16	4.19000 -0.04	4.26	4.14	4.23	189,541
23 Aug 16	4.23000 +0.07	4.29	4.13	4.21	194,382
22 Aug 16	4.16000 +0.04	4.23	4.07	4.15	211,698
19 Aug 16	4.12000 -0.06	4.21	4.10	4.17	181,100
18 Aug 16	4.18000 +0.04	4.19	4.10	4.15	218,451
17 Aug 16	4.14000 +0.03	4.23	4.07	4.10	270,955
16 Aug 16	4.11000 -0.10	4.23	4.05	4.21	385,236
15 Aug 16	4.21000 +0.04	4.28	4.11	4.11	553,075
12 Aug 16	4.17000 +0.11	4.18	3.96	4.06	594,109
11 Aug 16	4.06000 +0.11	4.15	3.90	3.96	967,675
10 Aug 16	3.95000 +0.58	4.19	3.55	3.55	2,545,112
09 Aug 16	3.37000 +0.11	3.38	3.25	3.27	288,847
08 Aug 16	3.26000 +0.01	3.30	3.24	3.24	151,016
05 Aug 16	3.25000 +0.08	3.25	3.16	3.18	238,119
04 Aug 16	3.17000 +0.05	3.18	3.08	3.13	193,805
03 Aug 16	3.12000 +0.09	3.13	3.01	3.04	160,689
02 Aug 16	3.03000 -0.18	3.23	3.02	3.20	287,353
01 Aug 16	3.21000 -0.08	3.32	3.19	3.29	350,914
29 Jul 16	3.29000 +0.00	3.31	3.28	3.29	504,965
28 Jul 16	3.29000 -0.03	3.33	3.28	3.31	236,093
27 Jul 16	3.32000 +0.09	3.34	3.23	3.24	932,993
26 Jul 16	3.23000 +0.06	3.24	3.15	3.16	219,155
25 Jul 16	3.17000 +0.01	3.20	3.13	3.15	226,596
22 Jul 16	3.16000 +0.04	3.19	3.04	3.12	245,833
21 Jul 16	3.12000 +0.05	3.18	3.01	3.05	2,000,972
20 Jul 16	3.07000 +0.09	3.09	2.94	2.99	289,649
19 Jul 16	2.98000 -0.10	3.09	2.98	3.06	177,175
18 Jul 16	3.08000 -0.02	3.15	3.04	3.09	240,481
15 Jul 16	3.10000 -0.01	3.19	3.08	3.13	296,705
14 Jul 16	3.11000 -0.02	3.18	3.10	3.16	239,028
13 Jul 16	3.13000 -0.02	3.21	3.09	3.15	789,188
12 Jul 16	3.15000 +0.15	3.17	3.01	3.01	407,622
11 Jul 16	3.00000 +0.07	3.04	2.95	2.95	365,961
08 Jul 16	2.93000 +0.15	2.95	2.83	2.83	413,272
07 Jul 16	2.78000 +0.02	2.86	2.73	2.78	287,370
06 Jul 16	2.76000 -0.04	2.97	2.74	2.77	320,556
05 Jul 16	2.80000 -0.21	2.95	2.72	2.94	507,861
01 Jul 16	3.01000 +0.16	3.03	2.85	2.86	358,668
30 Jun 16	2.85000 +0.05	2.91	2.76	2.81	595,020
29 Jun 16	2.80000 +0.01	2.90	2.77	2.84	402,379
28 Jun 16	2.79000 +0.14	2.84	2.69	2.69	508,344
27 Jun 16	2.65000 -0.18	2.79	2.62	2.79	683,134
24 Jun 16	2.83000 -0.26	2.95	2.80	2.93	1,279,709
23 Jun 16	3.09000 +0.14	3.09	2.96	2.99	339,521
22 Jun 16	2.95000 -0.01	3.03	2.92	2.95	454,779
21 Jun 16	2.96000 -0.02	3.01	2.93	2.99	383,961
20 Jun 16	2.98000 +0.04	3.11	2.95	2.95	744,522
17 Jun 16	2.94000 +0.11	2.95	2.83	2.84	1,624,900
16 Jun 16	2.83000 +0.09	2.84	2.73	2.76	412,180
15 Jun 16	2.74000 +0.04	2.78	2.68	2.69	766,086
14 Jun 16	2.70000 -0.03	2.75	2.61	2.72	467,738
13 Jun 16	2.73000 -0.09	2.85	2.71	2.80	328,728
10 Jun 16	2.82000 -0.06	2.88	2.79	2.86	450,932
09 Jun 16	2.88000 -0.12	2.99	2.88	2.98	329,381
08 Jun 16	3.00000 +0.00	3.11	2.98	3.00	289,520
07 Jun 16	3.00000 -0.07	3.07	2.96	3.06	588,847
06 Jun 16	3.07000 +0.18	3.11	2.90	2.90	667,982
03 Jun 16	2.89000 +0.05	2.90	2.82	2.83	340,525
02 Jun 16	2.84000 +0.00	2.88	2.81	2.83	547,230
01 Jun 16	2.84000 -0.02	2.86	2.76	2.84	512,272
31 May 16	2.86000 -0.02	2.92	2.82	2.89	340,790
27 May 16	2.88000 +0.01	2.91	2.74	2.86	214,458
26 May 16	2.87000 -0.02	2.92	2.84	2.92	400,928
25 May 16	2.89000 +0.19	2.92	2.71	2.71	528,446
24 May 16	2.70000 +0.13	2.71	2.56	2.61	1,672,705
23 May 16	2.57000 -0.05	2.69	2.57	2.61	250,590
20 May 16	2.62000 +0.06	2.64	2.53	2.58	359,363
19 May 16	2.56000 -0.12	2.71	2.51	2.68	491,160
18 May 16	2.68000 +0.01	2.73	2.61	2.67	642,710
17 May 16	2.67000 -0.18	2.87	2.67	2.84	778,456
16 May 16	2.85000 -0.09	2.96	2.82	2.93	474,720
13 May 16	2.94000 -0.13	3.13	2.93	3.07	843,731
12 May 16	3.07000 -0.04	3.13	3.06	3.11	455,848
11 May 16	3.11000 -0.22	3.28	2.90	3.20	3,181,177
10 May 16	3.33000 +0.01	3.40	3.27	3.33	381,055
09 May 16	3.32000 +0.02	3.34	3.30	3.30	94,811
06 May 16	3.30000 -0.03	3.34	3.24	3.33	110,674
05 May 16	3.33000 -0.08	3.59	3.30	3.45	489,934
04 May 16	3.41000 -0.06	3.57	3.40	3.44	446,924
03 May 16	3.47000 -0.01	3.50	3.44	3.45	90,892
02 May 16	3.48000 +0.02	3.50	3.44	3.45	98,565
29 Apr 16	3.46000 -0.04	3.51	3.43	3.50	481,855
28 Apr 16	3.50000 -0.04	3.55	3.46	3.50	563,441
27 Apr 16	3.54000 -0.03	3.59	3.47	3.56	334,766
26 Apr 16	3.57000 +0.14	3.57	3.42	3.43	304,230
25 Apr 16	3.43000 -0.18	3.64	3.40	3.60	391,245
22 Apr 16	3.61000 +0.15	3.61	3.44	3.45	731,203
21 Apr 16	3.46000 +0.12	3.48	3.28	3.34	3,972,360
20 Apr 16	3.34000 -0.02	3.39	3.31	3.31	319,775
19 Apr 16	3.36000 +0.02	3.40	3.34	3.34	208,043
18 Apr 16	3.34000 +0.03	3.36	3.25	3.29	382,656
15 Apr 16	3.31000 +0.01	3.33	3.24	3.27	318,779
14 Apr 16	3.30000 +0.01	3.32	3.23	3.29	554,074
13 Apr 16	3.29000 +0.06	3.32	3.23	3.23	424,368
12 Apr 16	3.23000 +0.03	3.25	3.14	3.20	658,351
11 Apr 16	3.20000 +0.11	3.21	3.11	3.11	341,270
08 Apr 16	3.09000 +0.03	3.13	3.03	3.10	553,077
07 Apr 16	3.06000 -0.11	3.16	3.02	3.14	692,698
06 Apr 16	3.17000 -0.06	3.26	3.16	3.25	337,149
05 Apr 16	3.23000 -0.05	3.30	3.23	3.24	315,177
04 Apr 16	3.28000 -0.01	3.34	3.27	3.31	287,529
01 Apr 16	3.29000 +0.02	3.32	3.21	3.23	334,790
31 Mar 16	3.27000 -0.04	3.32	3.24	3.29	1,169,604
30 Mar 16	3.31000 +0.01	3.36	3.23	3.29	498,384
29 Mar 16	3.30000 +0.11	3.33	3.10	3.15	479,972
28 Mar 16	3.19000 -0.04	3.26	3.18	3.23	386,443
24 Mar 16	3.23000 +0.04	3.25	3.15	3.17	1,008,030
23 Mar 16	3.19000 -0.04	3.29	3.19	3.21	942,699
22 Mar 16	3.23000 -0.03	3.26	3.19	3.25	289,478
21 Mar 16	3.26000 +0.04	3.30	3.20	3.24	556,877
18 Mar 16	3.22000 +0.07	3.25	3.14	3.18	1,545,835
17 Mar 16	3.15000 +0.12	3.18	3.00	3.04	525,846
16 Mar 16	3.03000 +0.07	3.03	2.91	2.97	309,771
15 Mar 16	2.96000 -0.18	3.14	2.85	3.12	720,692
14 Mar 16	3.14000 -0.14	3.29	3.12	3.29	394,932
11 Mar 16	3.28000 +0.13	3.28	3.17	3.20	323,935
10 Mar 16	3.15000 -0.13	3.40	3.13	3.31	330,205
09 Mar 16	3.28000 +0.10	3.30	3.14	3.14	916,706
08 Mar 16	3.18000 -0.09	3.31	3.15	3.25	504,551
07 Mar 16	3.27000 +0.02	3.45	3.23	3.25	959,803
04 Mar 16	3.25000 -0.14	3.45	3.24	3.41	546,536
03 Mar 16	3.39000 -0.05	3.53	3.31	3.42	596,037
02 Mar 16	3.44000 +0.07	3.53	3.32	3.35	744,657
01 Mar 16	3.37000 +0.02	3.47	3.35	3.35	696,954
29 Feb 16	3.35000 +0.31	3.35	3.02	3.02	1,482,172
26 Feb 16	3.04000 -0.14	3.21	3.04	3.20	1,397,500
25 Feb 16	3.18000 +0.09	3.18	3.06	3.11	421,660
24 Feb 16	3.09000 +0.10	3.12	2.93	2.98	729,926
23 Feb 16	2.99000 -0.20	3.19	2.92	3.16	853,365
22 Feb 16	3.19000 -0.24	3.50	3.17	3.45	805,789
19 Feb 16	3.43000 +0.07	3.46	3.22	3.36	842,714
18 Feb 16	3.36000 +0.23	3.40	3.11	3.14	837,565
17 Feb 16	3.13000 -0.19	3.55	3.13	3.30	1,201,286
16 Feb 16	3.32000 +0.13	3.39	3.20	3.23	506,438
12 Feb 16	3.19000 +0.05	3.21	3.10	3.10	593,365
11 Feb 16	3.14000 +0.00	3.36	3.04	3.12	2,508,388
10 Feb 16	3.14500 +0.03	3.20	3.12	3.13	244,082
09 Feb 16	3.12000 -0.01	3.18	3.05	3.08	203,446
08 Feb 16	3.13000 +0.04	3.14	3.00	3.06	323,270
05 Feb 16	3.09000 -0.20	3.33	3.09	3.26	661,413
04 Feb 16	3.29000 +0.09	3.33	3.19	3.20	215,013
03 Feb 16	3.20000 +0.09	3.23	3.08	3.15	274,061
02 Feb 16	3.11000 -0.18	3.30	3.10	3.27	270,819
01 Feb 16	3.29000 -0.01	3.32	3.17	3.27	1,142,078
29 Jan 16	3.30000 +0.16	3.50	3.17	3.17	964,867
28 Jan 16	3.14000 -0.17	3.37	3.12	3.33	366,892
27 Jan 16	3.31000 -0.13	3.42	3.26	3.37	293,707
26 Jan 16	3.44000 +0.18	3.47	3.26	3.26	1,792,182
25 Jan 16	3.26000 -0.04	3.31	3.21	3.27	325,897
22 Jan 16	3.30000 +0.02	3.43	3.27	3.36	310,185
21 Jan 16	3.28000 +0.07	3.32	3.20	3.24	375,666
20 Jan 16	3.21000 -0.06	3.31	3.13	3.22	892,077
19 Jan 16	3.27000 -0.06	3.44	3.24	3.38	530,298
15 Jan 16	3.33000 -0.07	3.41	3.16	3.32	843,537
14 Jan 16	3.40000 +0.07	3.51	3.32	3.45	802,629
13 Jan 16	3.33000 -0.10	3.53	3.27	3.51	1,098,494
12 Jan 16	3.43000 -0.07	3.58	3.36	3.52	629,190
11 Jan 16	3.50000 +0.04	3.51	3.43	3.46	590,224
08 Jan 16	3.46000 -0.07	3.60	3.45	3.52	606,770
07 Jan 16	3.53000 -0.11	3.62	3.48	3.58	476,356
06 Jan 16	3.64000 -0.04	3.76	3.59	3.64	973,033
05 Jan 16	3.68000 -0.27	3.95	3.65	3.93	1,890,904
04 Jan 16	3.95000 -0.12	4.04	3.91	4.03	455,332
31 Dec 15	4.07000 -0.09	4.20	4.07	4.15	426,531
30 Dec 15	4.16000 -0.04	4.22	4.15	4.20	305,333
29 Dec 15	4.20000 +0.02	4.25	4.18	4.23	382,715
28 Dec 15	4.18000 -0.13	4.30	4.11	4.27	428,309
24 Dec 15	4.31000 +0.10	4.33	4.24	4.24	173,754
23 Dec 15	4.21000 +0.01	4.26	4.15	4.22	449,428
22 Dec 15	4.20000 -0.04	4.27	4.20	4.27	313,437
21 Dec 15	4.24000 +0.03	4.24	4.09	4.19	584,501
18 Dec 15	4.21000 +0.00	4.25	4.12	4.20	1,354,622
17 Dec 15	4.21000 -0.09	4.35	4.18	4.31	340,488
16 Dec 15	4.30000 -0.04	4.46	4.28	4.43	586,847
15 Dec 15	4.34000 +0.14	4.37	4.19	4.25	705,598
14 Dec 15	4.20000 -0.06	4.34	4.16	4.25	553,457
11 Dec 15	4.26000 -0.04	4.37	4.21	4.29	644,056
10 Dec 15	4.30000 -0.04	4.40	4.30	4.35	634,278
09 Dec 15	4.34000 -0.15	4.49	4.25	4.49	11,946,888
08 Dec 15	4.49000 -0.76	4.76	4.37	4.76	1,718,574
07 Dec 15	5.25000 -0.09	5.36	5.21	5.33	233,368
04 Dec 15	5.34000 -0.08	5.51	5.34	5.39	360,922
03 Dec 15	5.42000 -0.04	5.53	5.35	5.48	425,971
02 Dec 15	5.46000 -0.16	5.71	5.45	5.63	288,077
01 Dec 15	5.62000 +0.09	5.66	5.53	5.57	254,008
30 Nov 15	5.53000 -0.06	5.69	5.49	5.63	375,414
27 Nov 15	5.59000 +0.04	5.62	5.51	5.53	74,943
25 Nov 15	5.55000 +0.10	5.58	5.43	5.46	154,578
24 Nov 15	5.45000 -0.04	5.53	5.43	5.44	246,623
23 Nov 15	5.49000 +0.09	5.51	5.32	5.37	171,791
20 Nov 15	5.40000 +0.08	5.44	5.29	5.35	318,538
19 Nov 15	5.32000 +0.01	5.34	5.24	5.27	264,991
18 Nov 15	5.31000 +0.08	5.33	5.19	5.26	419,932
17 Nov 15	5.23000 +0.04	5.32	5.13	5.20	631,070
16 Nov 15	5.19000 +0.03	5.24	5.06	5.14	854,517
13 Nov 15	5.16000 -0.25	5.78	5.11	5.36	618,267
12 Nov 15	5.41000 -0.10	5.53	5.41	5.50	230,742
11 Nov 15	5.51000 -0.14	5.66	5.51	5.66	227,726
10 Nov 15	5.65000 -0.13	5.82	5.63	5.79	282,769
09 Nov 15	5.78000 -0.12	5.90	5.71	5.90	237,062
06 Nov 15	5.90000 +0.05	5.92	5.77	5.81	225,949
05 Nov 15	5.85000 -0.02	5.89	5.78	5.86	176,507
04 Nov 15	5.87000 -0.09	5.96	5.82	5.93	244,020
03 Nov 15	5.96000 +0.16	6.00	5.80	5.81	303,490
02 Nov 15	5.80000 +0.04	5.82	5.70	5.75	328,823
30 Oct 15	5.76000 -0.07	5.90	5.75	5.86	835,850
29 Oct 15	5.83000 -0.02	5.95	5.79	5.81	354,047
28 Oct 15	5.85000 +0.15	6.00	5.52	5.68	814,103
27 Oct 15	5.70000 -0.19	5.88	5.61	5.81	690,843
26 Oct 15	5.89000 -0.13	6.06	5.86	6.04	247,538
23 Oct 15	6.02000 +0.04	6.07	5.96	6.00	347,102
22 Oct 15	5.98000 +0.09	6.06	5.87	5.90	375,994
21 Oct 15	5.89000 -0.21	6.10	5.87	6.10	320,438
20 Oct 15	6.10000 +0.10	6.13	5.96	5.97	339,052
19 Oct 15	6.00000 +0.00	6.04	5.92	5.95	150,682
16 Oct 15	6.00000 +0.00	6.04	5.73	6.02	366,979
15 Oct 15	6.00000 +0.11	6.02	5.88	5.93	397,719
14 Oct 15	5.89000 -0.03	6.00	5.86	5.93	353,657
13 Oct 15	5.92000 -0.05	6.04	5.87	5.93	349,995
12 Oct 15	5.97000 +0.03	6.01	5.85	5.91	377,356
09 Oct 15	5.94000 +0.18	5.97	5.72	5.82	409,881
08 Oct 15	5.76000 -0.55	5.88	5.46	5.82	1,174,621
07 Oct 15	6.31000 +0.18	6.31	6.13	6.13	268,994
06 Oct 15	6.13000 +0.02	6.21	6.00	6.08	304,013
05 Oct 15	6.11000 +0.27	6.12	5.85	5.85	323,599
02 Oct 15	5.84000 +0.09	5.85	5.67	5.71	383,762
01 Oct 15	5.75000 -0.05	5.92	5.66	5.80	310,408
30 Sep 15	5.80000 +0.03	5.87	5.77	5.83	256,002
29 Sep 15	5.77000 -0.07	5.90	5.75	5.84	281,089
28 Sep 15	5.84000 -0.05	5.96	5.84	5.87	234,635
25 Sep 15	5.89000 +0.01	5.97	5.83	5.93	376,999
24 Sep 15	5.88000 +0.04	5.91	5.76	5.82	318,078
23 Sep 15	5.84000 +0.12	5.89	5.71	5.76	302,886
22 Sep 15	5.72000 -0.13	5.84	5.68	5.82	315,605
21 Sep 15	5.85000 -0.02	6.00	5.83	5.90	245,517
18 Sep 15	5.87000 -0.23	6.11	5.85	6.03	789,436
17 Sep 15	6.10000 -0.04	6.19	6.06	6.17	284,242
16 Sep 15	6.14000 +0.02	6.25	5.93	6.04	216,354
15 Sep 15	6.12000 +0.10	6.14	6.04	6.05	224,692
14 Sep 15	6.02000 -0.09	6.13	5.99	6.12	304,414
11 Sep 15	6.11000 -0.04	6.26	6.05	6.12	390,958
10 Sep 15	6.15000 +0.55	6.26	5.78	5.93	880,008
09 Sep 15	5.60000 -0.08	5.79	5.60	5.71	337,894
08 Sep 15	5.68000 +0.08	5.76	5.64	5.66	275,361
04 Sep 15	5.60000 -0.09	5.74	5.57	5.65	258,348
03 Sep 15	5.69000 -0.01	5.77	5.65	5.66	384,564
02 Sep 15	5.70000 +0.06	5.71	5.60	5.69	260,706
01 Sep 15	5.64000 -0.13	5.78	5.64	5.68	351,067
31 Aug 15	5.77000 -0.02	5.82	5.64	5.74	411,031
28 Aug 15	5.79000 +0.12	5.84	5.63	5.63	324,068
27 Aug 15	5.67000 +0.06	5.79	5.54	5.62	444,344
26 Aug 15	5.61000 +0.12	5.61	5.47	5.57	391,828
25 Aug 15	5.49000 +0.02	5.59	5.45	5.52	675,089
24 Aug 15	5.47000 -0.11	5.66	5.40	5.50	572,997
21 Aug 15	5.58000 -0.08	5.70	5.51	5.53	360,138
20 Aug 15	5.66000 -0.15	5.81	5.64	5.76	332,380
19 Aug 15	5.81000 -0.05	5.91	5.81	5.85	350,866
18 Aug 15	5.86000 +0.05	5.95	5.79	5.80	408,994
17 Aug 15	5.81000 -0.03	5.87	5.76	5.80	410,942
14 Aug 15	5.84000 -0.01	5.91	5.78	5.80	463,928
13 Aug 15	5.85000 -0.05	5.96	5.84	5.87	252,205
12 Aug 15	5.90000 +0.05	5.93	5.78	5.85	350,306
11 Aug 15	5.85000 -0.08	5.97	5.85	5.90	244,205
10 Aug 15	5.93000 +0.06	5.97	5.89	5.89	314,802
07 Aug 15	5.87000 +0.00	5.91	5.81	5.81	264,782
06 Aug 15	5.87000 -0.01	5.92	5.79	5.91	509,130
05 Aug 15	5.88000 +0.05	5.99	5.85	5.86	208,422
04 Aug 15	5.83000 -0.11	5.98	5.79	5.97	398,311
03 Aug 15	5.94000 -0.07	6.00	5.93	5.99	417,210
31 Jul 15	6.01000 +0.01	6.09	5.90	6.03	514,912
30 Jul 15	6.00000 +0.10	6.14	5.76	5.76	803,277
29 Jul 15	5.90000 -0.12	6.01	5.82	6.00	895,220
28 Jul 15	6.02000 -0.45	6.49	5.76	6.48	1,737,455
27 Jul 15	6.47000 -0.11	6.59	6.47	6.57	308,587
24 Jul 15	6.58000 +0.10	6.67	6.46	6.51	341,662
23 Jul 15	6.48000 -0.14	6.74	6.44	6.65	592,504
22 Jul 15	6.62000 -0.09	6.71	6.61	6.71	169,004
21 Jul 15	6.71000 -0.01	6.82	6.68	6.75	269,120
20 Jul 15	6.72000 -0.06	6.80	6.67	6.80	298,531
17 Jul 15	6.78000 -0.09	6.93	6.77	6.90	309,154
16 Jul 15	6.87000 -0.08	7.08	6.87	7.02	91,166
15 Jul 15	6.95000 -0.04	7.08	6.90	6.96	77,046
14 Jul 15	6.99000 +0.09	7.03	6.90	6.92	359,431
13 Jul 15	6.90000 +0.08	6.91	6.81	6.81	209,669
10 Jul 15	6.82000 +0.17	6.85	6.69	6.72	456,855
09 Jul 15	6.65000 -0.03	6.79	6.58	6.75	472,256
08 Jul 15	6.68000 +0.03	6.71	6.61	6.61	346,844
07 Jul 15	6.65000 +0.04	6.70	6.53	6.60	441,448
06 Jul 15	6.61000 -0.10	6.72	6.56	6.65	361,557
02 Jul 15	6.71000 -0.13	6.82	6.68	6.78	416,703
01 Jul 15	6.84000 +0.01	6.95	6.76	6.91	315,353
30 Jun 15	6.83000 -0.08	6.98	6.78	6.92	358,685
29 Jun 15	6.91000 -0.23	7.13	6.89	7.12	378,317
26 Jun 15	7.14000 +0.01	7.19	6.95	7.17	1,187,433
25 Jun 15	7.13000 +0.04	7.17	7.04	7.15	383,975
24 Jun 15	7.09000 -0.20	7.26	7.07	7.24	466,293
23 Jun 15	7.29000 +0.06	7.36	7.20	7.26	205,083
22 Jun 15	7.23000 +0.06	7.27	7.15	7.22	353,842
19 Jun 15	7.17000 -0.10	7.28	7.13	7.25	523,626
18 Jun 15	7.27000 +0.03	7.33	7.22	7.27	386,233
17 Jun 15	7.24000 -0.01	7.31	7.21	7.30	159,892
16 Jun 15	7.25000 +0.08	7.32	7.06	7.13	294,744
15 Jun 15	7.17000 -0.01	7.22	7.05	7.15	239,032
12 Jun 15	7.18000 -0.04	7.23	7.11	7.21	186,520
11 Jun 15	7.22000 -0.02	7.25	6.81	6.87	204,839
10 Jun 15	7.24000 +0.11	7.33	7.14	7.19	499,574
09 Jun 15	7.13000 +0.05	7.14	6.99	7.09	319,393
08 Jun 15	7.08000 +0.03	7.10	7.02	7.06	314,485
05 Jun 15	7.05000 +0.19	7.06	6.81	6.87	252,076
04 Jun 15	6.86000 -0.26	7.07	6.86	6.99	470,659
03 Jun 15	7.12000 +0.24	7.18	6.88	6.91	397,131
02 Jun 15	6.88000 +0.10	6.97	6.75	6.76	209,146
01 Jun 15	6.78000 -0.03	6.93	6.76	6.86	388,292
29 May 15	6.81000 -0.02	6.89	6.78	6.81	309,823
28 May 15	6.83000 -0.03	6.90	6.81	6.83	201,397
27 May 15	6.86000 +0.08	6.87	6.75	6.76	207,729
26 May 15	6.78000 -0.04	6.89	6.72	6.74	351,015
22 May 15	6.82500 -0.08	6.93	6.80	6.87	207,402
21 May 15	6.90000 -0.03	6.98	6.87	6.94	179,519
20 May 15	6.93000 +0.03	6.97	6.87	6.95	266,197
19 May 15	6.90000 -0.03	6.98	6.88	6.95	273,301
18 May 15	6.93000 +0.00	7.00	6.87	6.90	372,920
15 May 15	6.92500 -0.03	6.97	6.85	6.93	341,416
14 May 15	6.96000 +0.06	7.01	6.88	6.91	507,825
13 May 15	6.90000 -0.23	7.20	6.89	7.17	660,269
12 May 15	7.13000 +0.22	7.15	6.75	6.89	527,518
11 May 15	6.91000 +0.07	6.96	6.85	6.85	328,268
08 May 15	6.84000 +0.11	6.86	6.74	6.80	379,080
07 May 15	6.73000 +0.00	6.81	6.70	6.70	276,049
06 May 15	6.73000 -0.05	6.89	6.66	6.80	505,745
05 May 15	6.78000 -0.16	6.97	6.76	6.89	468,778
04 May 15	6.94000 -0.01	7.03	6.91	6.95	261,661
01 May 15	6.95000 -0.06	7.15	6.92	7.05	752,194
30 Apr 15	7.01000 +0.05	7.05	6.91	6.93	651,386
29 Apr 15	6.96000 -0.49	7.49	6.55	6.55	835,896
28 Apr 15	7.45000 +0.14	7.47	7.30	7.32	415,872
27 Apr 15	7.31000 -0.14	7.57	7.27	7.45	527,033
24 Apr 15	7.45000 -0.03	7.51	7.38	7.51	149,524
23 Apr 15	7.48000 +0.04	7.51	7.29	7.40	239,534
22 Apr 15	7.44000 -0.02	7.46	7.33	7.43	137,726
21 Apr 15	7.46000 +0.08	7.49	7.34	7.43	171,286
20 Apr 15	7.38000 +0.11	7.43	7.28	7.28	248,557
17 Apr 15	7.27000 -0.15	7.43	7.25	7.36	365,046
16 Apr 15	7.42000 +0.07	7.47	7.35	7.35	224,439
15 Apr 15	7.35000 -0.04	7.44	7.28	7.44	316,305
14 Apr 15	7.39000 -0.11	7.53	7.36	7.53	287,676
13 Apr 15	7.50000 -0.07	7.64	7.49	7.54	194,754
10 Apr 15	7.57000 +0.18	7.63	7.41	7.45	386,899
09 Apr 15	7.38500 +0.02	7.40	7.28	7.37	246,775
08 Apr 15	7.36500 +0.05	7.40	7.28	7.28	300,591
07 Apr 15	7.31000 -0.06	7.40	7.30	7.34	161,571
06 Apr 15	7.37000 -0.01	7.43	7.26	7.31	228,297
02 Apr 15	7.38000 +0.03	7.43	7.23	7.35	237,757
01 Apr 15	7.35000 -0.06	7.39	7.26	7.36	324,961
31 Mar 15	7.41000 +0.01	7.46	7.33	7.33	287,934
30 Mar 15	7.39500 +0.09	7.41	7.32	7.32	293,594
27 Mar 15	7.30000 +0.02	7.33	7.19	7.26	236,640
26 Mar 15	7.28000 -0.02	7.32	7.17	7.25	311,942
25 Mar 15	7.30000 -0.31	7.67	7.25	7.59	357,866
24 Mar 15	7.61000 -0.05	7.72	7.58	7.64	279,411
23 Mar 15	7.66000 +0.03	7.80	7.64	7.65	384,204
20 Mar 15	7.63000 +0.09	7.70	7.59	7.60	961,516
19 Mar 15	7.54000 -0.01	7.61	7.51	7.51	241,818
18 Mar 15	7.55000 -0.04	7.63	7.49	7.55	365,186
17 Mar 15	7.59000 +0.01	7.64	7.53	7.58	231,208
16 Mar 15	7.58000 +0.00	7.70	7.57	7.57	313,390
13 Mar 15	7.58000 -0.10	7.72	7.54	7.68	312,125
12 Mar 15	7.68000 +0.20	7.68	7.47	7.50	314,324
11 Mar 15	7.48000 +0.09	7.53	7.27	7.39	349,695
10 Mar 15	7.39000 -0.20	7.55	7.37	7.51	419,092
09 Mar 15	7.59000 +0.05	7.66	7.48	7.55	441,665
06 Mar 15	7.54000 -0.11	7.68	7.52	7.56	426,915
05 Mar 15	7.65000 -0.06	7.75	7.54	7.73	349,803
04 Mar 15	7.71000 -0.01	7.73	7.62	7.69	420,036
03 Mar 15	7.72000 -0.20	7.94	7.70	7.87	328,382
02 Mar 15	7.92000 +0.11	7.98	7.78	7.78	423,807
27 Feb 15	7.81000 -0.05	7.92	7.80	7.87	480,879
26 Feb 15	7.86000 +0.05	7.93	7.70	7.81	364,875
25 Feb 15	7.81000 +0.06	7.86	7.72	7.72	483,819
24 Feb 15	7.75000 -0.12	7.95	7.71	7.89	734,076
23 Feb 15	7.87000 -0.03	7.94	7.79	7.88	338,043
20 Feb 15	7.90000 +0.03	7.91	7.79	7.89	433,278
19 Feb 15	7.87000 -0.02	7.94	7.81	7.85	327,315
18 Feb 15	7.89000 -0.03	7.93	7.82	7.89	461,462
17 Feb 15	7.92000 +0.02	7.95	7.79	7.87	561,659
13 Feb 15	7.90000 +0.01	7.97	7.87	7.91	426,188
12 Feb 15	7.89000 +0.12	7.93	7.79	7.81	755,227
11 Feb 15	7.77000 +0.02	7.82	7.63	7.73	255,012
10 Feb 15	7.75000 -0.01	7.83	7.68	7.78	379,272
09 Feb 15	7.76000 +0.02	7.84	7.58	7.70	448,010
06 Feb 15	7.74000 -0.03	7.85	7.67	7.78	642,811
05 Feb 15	7.77000 +0.08	7.84	7.68	7.74	801,516
04 Feb 15	7.69000 -0.09	7.86	7.61	7.71	1,045,921
03 Feb 15	7.78000 +0.14	7.78	7.63	7.64	814,379
02 Feb 15	7.64000 -0.01	7.80	7.59	7.64	1,558,772
30 Jan 15	7.65000 +0.74	7.89	7.10	7.25	2,758,403
29 Jan 15	6.91000 -0.13	7.08	6.91	7.08	1,260,101
28 Jan 15	7.04000 -0.04	7.19	7.02	7.11	452,586
27 Jan 15	7.08000 -0.01	7.15	6.99	6.99	525,768
26 Jan 15	7.09500 +0.08	7.14	6.97	7.03	581,239
23 Jan 15	7.01000 +0.02	7.06	6.94	6.97	697,494
22 Jan 15	6.99000 +0.18	6.99	6.74	6.84	536,837
21 Jan 15	6.81000 -0.01	6.85	6.73	6.79	264,791
20 Jan 15	6.82000 +0.00	6.88	6.75	6.81	611,895
16 Jan 15	6.82000 +0.06	6.89	6.67	6.73	375,933
15 Jan 15	6.76000 -0.17	7.07	6.74	6.98	406,877
14 Jan 15	6.93500 +0.07	6.97	6.75	6.78	409,475
13 Jan 15	6.87000 +0.05	7.11	6.77	6.90	549,957
12 Jan 15	6.82000 +0.04	6.82	6.53	6.75	502,523
09 Jan 15	6.78000 -0.09	6.89	6.71	6.86	297,969
08 Jan 15	6.87000 +0.09	6.96	6.81	6.87	571,934
07 Jan 15	6.78000 +0.03	6.88	6.69	6.78	297,591
06 Jan 15	6.75000 -0.12	7.00	6.64	6.90	527,333
05 Jan 15	6.87000 -0.14	7.02	6.75	6.90	458,964
02 Jan 15	7.01000 +0.00	7.13	6.90	7.09	215,349
31 Dec 14	7.01000 -0.12	7.22	6.99	7.17	324,452
30 Dec 14	7.13000 -0.09	7.25	7.10	7.16	355,183
29 Dec 14	7.22000 -0.10	7.38	7.17	7.30	367,812
26 Dec 14	7.32000 +0.01	7.37	7.22	7.29	304,748
24 Dec 14	7.31000 +0.34	7.37	6.99	7.00	477,995
23 Dec 14	6.97000 -0.02	7.08	6.89	6.98	601,909
22 Dec 14	6.99000 +0.02	7.07	6.80	6.93	655,711
19 Dec 14	6.97000 +0.11	7.00	6.74	6.85	3,199,331
18 Dec 14	6.86500 +0.19	6.90	6.62	6.79	536,655
17 Dec 14	6.67000 +0.12	6.67	6.45	6.56	631,278
16 Dec 14	6.55000 +0.00	6.70	6.46	6.52	1,007,903
15 Dec 14	6.55000 -0.28	6.88	6.53	6.83	810,439
12 Dec 14	6.83000 -0.18	6.94	6.75	6.88	915,487
11 Dec 14	7.01000 -0.20	7.25	6.85	6.90	973,422
10 Dec 14	7.21000 -0.14	7.46	7.19	7.30	672,887
09 Dec 14	7.35000 +0.19	7.36	6.96	7.00	716,895
08 Dec 14	7.16000 -0.08	7.34	7.13	7.19	485,053
05 Dec 14	7.24000 +0.08	7.25	7.14	7.16	427,590
04 Dec 14	7.16000 +0.07	7.25	7.06	7.09	493,514
03 Dec 14	7.09000 +0.03	7.19	7.02	7.09	395,604
02 Dec 14	7.06000 +0.13	7.07	6.93	6.93	329,259
01 Dec 14	6.93000 -0.07	7.00	6.85	6.95	433,743
28 Nov 14	7.00000 -0.21	7.21	6.96	7.19	273,422
26 Nov 14	7.21000 -0.02	7.25	7.07	7.22	464,990
25 Nov 14	7.23000 +0.35	7.24	6.78	6.90	717,974
24 Nov 14	6.88000 +0.05	6.88	6.71	6.83	435,733
21 Nov 14	6.83000 +0.05	6.93	6.81	6.89	325,254
20 Nov 14	6.77500 +0.14	6.78	6.59	6.62	249,401
19 Nov 14	6.64000 -0.11	6.78	6.60	6.75	287,530
18 Nov 14	6.74500 +0.05	6.87	6.71	6.71	339,209
17 Nov 14	6.69000 -0.10	6.84	6.67	6.76	304,858
14 Nov 14	6.79000 +0.00	6.84	6.69	6.76	333,923
13 Nov 14	6.79000 -0.11	6.97	6.79	6.92	288,045
12 Nov 14	6.90000 +0.09	6.91	6.75	6.75	333,655
11 Nov 14	6.81000 -0.10	6.91	6.74	6.91	333,033
10 Nov 14	6.91000 -0.16	7.04	6.87	7.04	337,520
07 Nov 14	7.07000 +0.00	7.07	6.91	7.04	597,250
06 Nov 14	7.07000 +0.06	7.13	6.94	6.98	629,150
05 Nov 14	7.01000 +0.16	7.05	6.79	6.88	617,947
04 Nov 14	6.85000 -0.02	6.90	6.76	6.84	500,179
03 Nov 14	6.87000 +0.20	6.92	6.58	6.66	712,812
31 Oct 14	6.67000 +0.17	6.75	6.58	6.65	982,063
30 Oct 14	6.50000 +0.38	6.53	6.13	6.13	770,286
29 Oct 14	6.12000 -0.25	6.49	6.00	6.45	1,190,475
28 Oct 14	6.37000 +0.23	6.39	6.12	6.14	831,392
27 Oct 14	6.14000 -0.09	6.30	6.05	6.22	426,276
24 Oct 14	6.23000 -0.09	6.38	6.15	6.30	298,290
23 Oct 14	6.32000 +0.24	6.37	6.15	6.15	687,434
22 Oct 14	6.08000 -0.08	6.24	6.04	6.15	523,641
21 Oct 14	6.16000 +0.13	6.18	6.00	6.07	501,225
20 Oct 14	6.03000 +0.03	6.15	5.90	5.93	969,968
17 Oct 14	6.00000 -0.05	6.14	6.00	6.14	542,580
16 Oct 14	6.04500 -0.07	6.13	5.90	5.99	576,211
15 Oct 14	6.11000 +0.35	6.12	5.64	5.69	834,751
14 Oct 14	5.76000 +0.04	5.90	5.74	5.79	617,182
13 Oct 14	5.72000 +0.06	5.80	5.61	5.67	972,270
10 Oct 14	5.66000 -0.35	5.96	5.66	5.94	1,294,170
09 Oct 14	6.01000 -0.19	6.19	5.99	6.18	493,309
08 Oct 14	6.20000 +0.12	6.21	5.93	6.09	831,866
07 Oct 14	6.08000 -0.14	6.26	6.08	6.22	853,793
06 Oct 14	6.22000 -0.14	6.46	6.18	6.35	760,179
03 Oct 14	6.36000 +0.01	6.45	6.34	6.43	366,940
02 Oct 14	6.35000 +0.14	6.39	6.18	6.23	512,126
01 Oct 14	6.21000 -0.13	6.38	6.21	6.30	809,655
30 Sep 14	6.34000 -0.11	6.47	6.33	6.46	710,086
29 Sep 14	6.45000 +0.06	6.48	6.30	6.31	406,786
26 Sep 14	6.39000 +0.04	6.46	6.32	6.34	519,206
25 Sep 14	6.35000 -0.10	6.50	6.34	6.50	688,891
24 Sep 14	6.45000 +0.04	6.48	6.39	6.41	545,957
23 Sep 14	6.41000 -0.07	6.51	6.32	6.47	949,600
22 Sep 14	6.48000 -0.12	6.62	6.46	6.58	675,800
19 Sep 14	6.60000 -0.11	6.78	6.56	6.70	1,896,800
18 Sep 14	6.71000 +0.12	6.73	6.51	6.61	770,100
17 Sep 14	6.59000 -0.02	6.70	6.50	6.63	701,200
16 Sep 14	6.61000 +0.12	6.63	6.44	6.49	662,400
15 Sep 14	6.49000 -0.25	6.73	6.44	6.62	1,895,900
12 Sep 14	6.74000 -0.23	7.06	6.72	6.95	1,009,900
11 Sep 14	6.97000 +0.04	6.99	6.79	6.80	811,200
10 Sep 14	6.93000 +0.03	6.99	6.89	6.91	810,300
09 Sep 14	6.90000 -0.12	7.00	6.84	6.97	740,000
08 Sep 14	7.02000 +0.14	7.04	6.82	6.85	773,900
05 Sep 14	6.88000 +0.08	7.00	6.75	6.76	1,219,000
04 Sep 14	6.80000 +0.16	6.87	6.60	6.63	884,200
03 Sep 14	6.64000 +0.10	6.65	6.55	6.58	1,167,500
02 Sep 14	6.54000 -0.03	6.64	6.38	6.52	747,300
29 Aug 14	6.57000 +0.07	6.64	6.45	6.51	529,200
28 Aug 14	6.50000 +0.03	6.51	6.36	6.42	474,300
27 Aug 14	6.47000 -0.05	6.91	6.46	6.50	562,800
26 Aug 14	6.52000 +0.26	6.58	6.24	6.24	536,600
25 Aug 14	6.26000 -0.08	6.49	6.24	6.36	630,100
22 Aug 14	6.34000 +0.11	6.42	6.11	6.23	518,100
21 Aug 14	6.23000 +0.12	6.27	6.08	6.08	404,000
20 Aug 14	6.11000 -0.09	6.20	6.05	6.13	420,900
19 Aug 14	6.20000 -0.01	6.27	6.09	6.19	381,500
18 Aug 14	6.21000 +0.06	6.30	6.16	6.17	506,800
15 Aug 14	6.15000 -0.04	6.26	6.08	6.26	524,400
14 Aug 14	6.19000 +0.00	6.22	6.14	6.17	288,800
13 Aug 14	6.19000 +0.11	6.20	6.10	6.11	301,000
12 Aug 14	6.08000 -0.15	6.22	6.07	6.17	602,400
11 Aug 14	6.23000 +0.23	6.29	6.02	6.05	450,100
08 Aug 14	6.00000 +0.01	6.14	5.98	5.98	921,300
07 Aug 14	5.99000 -0.17	6.23	5.98	6.19	1,120,000
06 Aug 14	6.16000 +0.04	6.26	6.00	6.10	494,800
05 Aug 14	6.12000 -0.02	6.21	6.03	6.11	553,400
04 Aug 14	6.14000 +0.20	6.15	5.90	5.99	1,023,300
01 Aug 14	5.94000 -0.06	6.24	5.93	6.12	1,062,400
31 Jul 14	6.00000 +0.01	6.05	5.94	5.95	818,000
30 Jul 14	5.99000 +0.26	6.00	5.80	5.80	788,000
29 Jul 14	5.73000 -0.50	6.16	5.66	5.85	2,038,800
28 Jul 14	6.23000 -0.07	6.31	6.17	6.30	678,400
25 Jul 14	6.30000 +0.00	6.32	6.22	6.23	667,400
24 Jul 14	6.30000 +0.01	6.39	6.26	6.29	538,800
23 Jul 14	6.29000 +0.01	6.35	6.25	6.27	902,900
22 Jul 14	6.28000 +0.04	6.37	6.22	6.28	549,800
21 Jul 14	6.24000 +0.11	6.28	6.10	6.10	768,600
18 Jul 14	6.13000 +0.13	6.14	5.98	5.98	577,100
17 Jul 14	6.00000 -0.01	6.06	5.98	5.99	705,400
16 Jul 14	6.01000 +0.03	6.07	5.92	6.04	864,600
15 Jul 14	5.98000 -0.17	6.24	5.96	6.12	1,436,700
14 Jul 14	6.15000 -0.98	6.51	6.05	6.06	2,404,300
11 Jul 14	7.13000 +0.05	7.15	7.01	7.10	709,400
10 Jul 14	7.08000 -0.25	7.24	7.07	7.18	1,430,500
09 Jul 14	7.33000 -0.03	7.44	7.32	7.37	766,300
08 Jul 14	7.36000 -0.14	7.49	7.27	7.46	1,201,400
07 Jul 14	7.50000 -0.04	7.53	7.44	7.50	546,500
03 Jul 14	7.54000 +0.07	7.57	7.46	7.48	427,000
02 Jul 14	7.47000 -0.13	7.63	7.44	7.57	833,000
01 Jul 14	7.59500 +0.13	7.66	7.42	7.50	792,700
30 Jun 14	7.46000 +0.01	7.47	7.38	7.41	525,100
27 Jun 14	7.45000 +0.07	7.46	7.29	7.31	1,147,500
26 Jun 14	7.38000 -0.03	7.42	7.23	7.38	692,400
25 Jun 14	7.41000 -0.03	7.54	7.24	7.37	964,500
24 Jun 14	7.44000 -0.02	7.59	7.38	7.41	1,369,200
23 Jun 14	7.46000 -0.03	7.51	7.41	7.47	517,500
20 Jun 14	7.49000 +0.09	7.51	7.38	7.45	1,658,500
19 Jun 14	7.40000 -0.10	7.52	7.37	7.50	516,900
18 Jun 14	7.50000 +0.08	7.53	7.36	7.45	570,700
17 Jun 14	7.42000 +0.01	7.49	7.27	7.38	553,300
16 Jun 14	7.41000 -0.13	7.55	7.38	7.49	449,700
13 Jun 14	7.54000 -0.08	7.69	7.53	7.69	412,800
12 Jun 14	7.62000 +0.00	7.68	7.49	7.59	540,000
11 Jun 14	7.62000 -0.09	7.71	7.55	7.64	490,500
10 Jun 14	7.71000 -0.01	7.74	7.55	7.66	559,700
09 Jun 14	7.72000 +0.13	7.74	7.55	7.56	1,189,200
06 Jun 14	7.59000 +0.12	7.61	7.47	7.48	994,400
05 Jun 14	7.47000 +0.23	7.47	7.23	7.23	756,000
04 Jun 14	7.24000 -0.01	7.35	7.16	7.24	883,200
03 Jun 14	7.25000 +0.16	7.28	7.08	7.09	1,629,400
02 Jun 14	7.09000 -0.15	7.30	7.07	7.28	496,200
30 May 14	7.24000 -0.12	7.40	7.24	7.38	583,900
29 May 14	7.36000 -0.04	7.46	7.34	7.46	320,300
28 May 14	7.40000 +0.04	7.46	7.34	7.36	466,900
27 May 14	7.36000 -0.03	7.48	7.34	7.42	636,200
23 May 14	7.39000 +0.11	7.42	7.25	7.30	421,900
22 May 14	7.28000 +0.02	7.34	7.18	7.30	331,200
21 May 14	7.26000 -0.01	7.34	7.18	7.29	704,400
20 May 14	7.27000 -0.11	7.39	7.20	7.39	617,500
19 May 14	7.38000 +0.08	7.41	7.21	7.24	429,600
16 May 14	7.30000 +0.12	7.30	7.12	7.18	838,700
15 May 14	7.18000 +0.09	7.27	7.03	7.10	876,600
14 May 14	7.09000 -0.13	7.22	7.04	7.22	705,500
13 May 14	7.22000 -0.08	7.32	7.16	7.27	465,300
12 May 14	7.30000 +0.23	7.36	6.96	7.08	479,100
09 May 14	7.07000 +0.12	7.13	6.83	6.90	628,400
08 May 14	6.95000 +0.02	7.01	6.88	6.94	1,068,200
07 May 14	6.93000 -0.09	7.07	6.85	7.04	826,400
06 May 14	7.02000 -0.13	7.28	7.01	7.11	633,900
05 May 14	7.15000 +0.06	7.18	6.98	7.04	471,700
02 May 14	7.09000 +0.04	7.20	7.02	7.09	503,000
01 May 14	7.05000 +0.02	7.16	6.95	7.05	684,900
30 Apr 14	7.03000 +0.03	7.09	6.90	6.95	1,101,400
29 Apr 14	7.00000 -0.08	7.20	6.98	7.14	668,500
28 Apr 14	7.08000 -0.09	7.25	6.95	7.17	763,400
25 Apr 14	7.17000 -0.20	7.34	7.11	7.31	655,500
24 Apr 14	7.37000 +0.04	7.43	7.20	7.36	854,800
23 Apr 14	7.33000 +0.43	7.47	6.81	6.85	1,290,300
22 Apr 14	6.90000 +0.12	6.97	6.72	6.82	487,700
21 Apr 14	6.78000 +0.06	6.80	6.64	6.75	264,900
17 Apr 14	6.72000 +0.20	6.74	6.51	6.51	344,000
16 Apr 14	6.52000 +0.07	6.55	6.43	6.51	356,500
15 Apr 14	6.45000 -0.05	6.61	6.35	6.53	778,300
14 Apr 14	6.50000 +0.02	6.62	6.47	6.57	400,300
11 Apr 14	6.48000 -0.14	6.74	6.48	6.56	647,400
10 Apr 14	6.62000 -0.32	6.99	6.59	6.91	666,900
09 Apr 14	6.94000 +0.04	6.99	6.83	6.95	452,600
08 Apr 14	6.90000 +0.01	7.00	6.75	6.89	489,500
07 Apr 14	6.89000 -0.11	6.98	6.88	6.97	568,600
04 Apr 14	7.00000 -0.18	7.28	6.92	7.25	661,600
03 Apr 14	7.18000 -0.09	7.36	7.17	7.25	553,900
02 Apr 14	7.27000 +0.05	7.30	7.19	7.21	416,100
01 Apr 14	7.22000 +0.08	7.25	7.13	7.17	534,400
31 Mar 14	7.14000 +0.30	7.17	6.77	6.85	963,400
28 Mar 14	6.84000 +0.11	6.87	6.71	6.73	580,000
27 Mar 14	6.73000 +0.02	6.78	6.66	6.73	833,700
26 Mar 14	6.71000 -0.09	6.88	6.66	6.83	623,600
25 Mar 14	6.80000 +0.09	6.86	6.70	6.72	554,300
24 Mar 14	6.71000 -0.10	6.85	6.64	6.81	452,200
21 Mar 14	6.81000 +0.05	6.85	6.75	6.80	941,700
20 Mar 14	6.76000 +0.09	6.79	6.64	6.64	535,400
19 Mar 14	6.67500 +0.05	6.74	6.61	6.63	507,900
18 Mar 14	6.63000 +0.08	6.67	6.51	6.53	718,800
17 Mar 14	6.55000 +0.06	6.69	6.50	6.50	654,000
14 Mar 14	6.49000 +0.00	6.60	6.49	6.49	442,900
13 Mar 14	6.49000 -0.14	6.72	6.48	6.64	643,500
12 Mar 14	6.63000 +0.04	6.63	6.49	6.54	618,200
11 Mar 14	6.59000 -0.06	6.68	6.56	6.68	542,600
10 Mar 14	6.65000 -0.04	6.70	6.59	6.65	539,400
07 Mar 14	6.69000 +0.03	6.73	6.66	6.71	435,200
06 Mar 14	6.66000 -0.06	6.77	6.64	6.72	503,500
05 Mar 14	6.72000 +0.03	6.78	6.67	6.67	789,300
04 Mar 14	6.69000 +0.29	6.79	6.37	6.49	1,197,700
03 Mar 14	6.40000 -0.09	6.55	6.32	6.44	705,700
28 Feb 14	6.49000 -0.02	6.64	6.46	6.53	483,400
27 Feb 14	6.51000 -0.02	6.55	6.48	6.50	407,600
26 Feb 14	6.53000 +0.11	6.57	6.43	6.45	344,700
25 Feb 14	6.42000 -0.07	6.55	6.41	6.47	421,600
24 Feb 14	6.49000 -0.04	6.60	6.47	6.56	450,700
21 Feb 14	6.53000 -0.03	6.60	6.47	6.59	651,800
20 Feb 14	6.56000 +0.04	6.62	6.50	6.51	539,600
19 Feb 14	6.52000 -0.01	6.61	6.49	6.49	497,300
18 Feb 14	6.53000 +0.05	6.58	6.45	6.46	502,900
14 Feb 14	6.48000 +0.01	6.54	6.44	6.48	382,400
13 Feb 14	6.47000 +0.06	6.53	6.34	6.34	595,600
12 Feb 14	6.41000 -0.09	6.58	5.93	5.93	690,500
11 Feb 14	6.50000 +0.05	6.56	6.44	6.45	463,000
10 Feb 14	6.45000 -0.01	6.50	6.37	6.44	519,400
07 Feb 14	6.46000 +0.03	6.48	6.37	6.44	418,800
06 Feb 14	6.43000 +0.13	6.48	6.28	6.34	511,000
05 Feb 14	6.30000 -0.02	6.39	6.18	6.27	527,800
04 Feb 14	6.32000 -0.09	6.45	6.31	6.42	606,300
03 Feb 14	6.41000 -0.15	6.60	6.38	6.52	908,600
31 Jan 14	6.56000 -0.04	6.64	6.48	6.49	896,100
30 Jan 14	6.60000 -0.01	6.72	6.53	6.69	818,300
29 Jan 14	6.61000 -0.06	6.78	6.59	6.63	813,400
28 Jan 14	6.67000 +0.08	6.79	6.60	6.60	962,700
27 Jan 14	6.59000 -0.01	6.78	6.58	6.64	674,900
24 Jan 14	6.60000 -0.17	6.75	6.53	6.70	677,400
23 Jan 14	6.77000 -0.03	6.86	6.70	6.77	511,700
22 Jan 14	6.80000 +0.09	6.84	6.69	6.72	799,000
21 Jan 14	6.71000 +0.17	6.81	6.57	6.57	646,100
17 Jan 14	6.54000 -0.58	6.66	6.19	6.61	2,302,600
16 Jan 14	7.12000 -0.24	7.35	7.11	7.31	592,100
15 Jan 14	7.36000 +0.02	7.42	7.28	7.34	491,400
14 Jan 14	7.34000 +0.09	7.39	7.27	7.27	315,500
13 Jan 14	7.25000 -0.04	7.40	7.21	7.23	385,100
10 Jan 14	7.29000 +0.02	7.43	7.15	7.29	395,200
09 Jan 14	7.27000 -0.17	7.48	7.26	7.47	400,400
08 Jan 14	7.44000 +0.15	7.44	7.22	7.25	402,700
07 Jan 14	7.29000 +0.02	7.44	7.26	7.30	296,200
06 Jan 14	7.27000 -0.11	7.41	7.26	7.39	361,700
03 Jan 14	7.38000 +0.06	7.41	7.19	7.33	311,200
02 Jan 14	7.32000 -0.06	7.37	7.25	7.33	375,000
31 Dec 13	7.38000 +0.01	7.46	7.35	7.38	374,600
30 Dec 13	7.37000 -0.08	7.55	7.37	7.41	408,100
27 Dec 13	7.45000 +0.03	7.47	7.38	7.46	293,700
26 Dec 13	7.42000 +0.04	7.49	7.38	7.39	309,900
24 Dec 13	7.38000 +0.06	7.45	7.31	7.31	212,100
23 Dec 13	7.32000 +0.07	7.38	7.20	7.25	480,200
20 Dec 13	7.25000 +0.35	7.35	6.84	6.93	1,641,300
19 Dec 13	6.90000 +0.02	6.95	6.73	6.85	441,900
18 Dec 13	6.88000 +0.06	6.89	6.71	6.81	505,100
17 Dec 13	6.82000 +0.05	6.89	6.75	6.79	378,800
16 Dec 13	6.77000 +0.10	6.84	6.69	6.72	346,500
13 Dec 13	6.67000 +0.01	6.82	6.60	6.65	765,700
12 Dec 13	6.66000 -0.30	7.10	6.64	6.99	762,000
11 Dec 13	6.96000 -0.12	7.12	6.93	7.08	566,900
10 Dec 13	7.08000 -0.13	7.35	7.07	7.17	464,500
09 Dec 13	7.21000 -0.17	7.50	7.16	7.39	475,200
06 Dec 13	7.38000 +0.05	7.44	7.26	7.36	397,600
05 Dec 13	7.33000 +0.02	7.39	7.27	7.31	408,000
04 Dec 13	7.31000 +0.08	7.37	7.21	7.22	440,400
03 Dec 13	7.23000 -0.10	7.37	7.21	7.29	1,038,500
02 Dec 13	7.33000 -0.37	7.68	7.33	7.67	605,600
29 Nov 13	7.70000 +0.05	7.79	7.64	7.68	253,700
27 Nov 13	7.65000 +0.07	7.67	7.53	7.57	393,200
26 Nov 13	7.58000 +0.13	7.61	7.42	7.45	377,900
25 Nov 13	7.45000 +0.00	7.52	7.39	7.46	393,900
22 Nov 13	7.45000 +0.10	7.46	7.32	7.35	380,000
21 Nov 13	7.35000 +0.08	7.37	7.25	7.32	576,400
20 Nov 13	7.27000 +0.01	7.38	7.20	7.27	470,500
19 Nov 13	7.26000 -0.03	7.37	7.22	7.28	550,500
18 Nov 13	7.29000 -0.15	7.46	6.70	6.70	672,700
15 Nov 13	7.44000 +0.10	7.47	7.29	7.33	516,900
14 Nov 13	7.34000 -0.06	7.37	7.24	7.37	442,100
13 Nov 13	7.40000 +0.06	7.41	7.31	7.31	389,000
12 Nov 13	7.34000 +0.00	7.38	7.26	7.31	435,100
11 Nov 13	7.34000 +0.02	7.36	7.21	7.28	478,400
08 Nov 13	7.32000 +0.14	7.39	7.19	7.19	624,900
07 Nov 13	7.18000 -0.12	7.32	7.14	7.31	811,500
06 Nov 13	7.30000 +0.00	7.40	7.26	7.34	388,000
05 Nov 13	7.30000 -0.07	7.39	7.26	7.32	640,600
04 Nov 13	7.37000 +0.17	7.38	7.21	7.24	730,500
01 Nov 13	7.20000 -0.11	7.34	7.13	7.31	876,500
31 Oct 13	7.30500 +0.07	7.37	7.16	7.22	872,400
30 Oct 13	7.24000 -0.31	7.53	7.23	7.53	660,200
29 Oct 13	7.55000 -0.12	7.80	7.48	7.65	1,161,100
28 Oct 13	7.67000 -0.12	7.81	7.63	7.81	637,900
25 Oct 13	7.79000 -0.15	8.03	7.76	7.98	554,300
24 Oct 13	7.94000 -0.06	8.06	7.91	8.00	737,100
23 Oct 13	8.00000 -0.24	8.19	7.95	8.19	511,700
22 Oct 13	8.24000 +0.14	8.25	8.05	8.15	838,900
21 Oct 13	8.10000 +0.15	8.24	7.94	7.94	1,039,500
18 Oct 13	7.95000 +0.13	7.97	7.82	7.88	661,800
17 Oct 13	7.82500 +0.06	7.88	7.67	7.68	660,400
16 Oct 13	7.76000 +0.07	7.78	7.70	7.72	882,500
15 Oct 13	7.69000 -0.02	7.77	7.65	7.71	730,200
14 Oct 13	7.71000 +0.03	7.74	7.52	7.62	525,900
11 Oct 13	7.68000 +0.11	7.71	7.36	7.53	398,000
10 Oct 13	7.57000 +0.17	7.63	7.49	7.53	539,700
09 Oct 13	7.40000 -0.14	7.59	7.39	7.59	733,700
08 Oct 13	7.54000 -0.11	7.69	7.48	7.67	502,300
07 Oct 13	7.65000 -0.10	7.70	7.60	7.65	419,100
04 Oct 13	7.75000 +0.12	7.77	7.60	7.61	284,900
03 Oct 13	7.63000 -0.06	7.69	7.52	7.68	507,200
02 Oct 13	7.69000 -0.09	7.76	7.51	7.69	357,200
01 Oct 13	7.78000 +0.10	7.78	7.66	7.67	638,400
30 Sep 13	7.68000 -0.10	7.77	7.56	7.67	830,700
27 Sep 13	7.78000 -0.06	7.85	7.64	7.77	377,200
26 Sep 13	7.84000 +0.02	7.89	7.75	7.85	664,900
25 Sep 13	7.82000 +0.01	7.87	7.75	7.78	666,600
24 Sep 13	7.81000 +0.14	7.85	7.61	7.66	656,800
23 Sep 13	7.67000 +0.03	7.72	7.55	7.62	683,900
20 Sep 13	7.64000 -0.04	7.71	7.56	7.68	1,472,200
19 Sep 13	7.68000 +0.03	7.77	7.66	7.67	909,200
18 Sep 13	7.65000 +0.04	7.73	7.51	7.60	535,900
17 Sep 13	7.61000 +0.09	7.63	7.47	7.51	484,300
16 Sep 13	7.52000 +0.01	7.59	7.46	7.58	506,700
13 Sep 13	7.51000 +0.01	7.60	7.43	7.54	318,300
12 Sep 13	7.50500 +0.02	7.63	7.48	7.50	582,400
11 Sep 13	7.49000 +0.04	7.56	7.40	7.44	384,300
10 Sep 13	7.45000 +0.09	7.52	7.37	7.38	599,600
09 Sep 13	7.36000 +0.02	7.39	7.27	7.35	548,600
06 Sep 13	7.34000 +0.03	7.39	7.16	7.37	323,600
05 Sep 13	7.31000 -0.07	7.41	7.29	7.40	366,900
04 Sep 13	7.38000 +0.18	7.38	7.18	7.22	795,300
03 Sep 13	7.20000 +0.13	7.41	7.17	7.17	644,600
30 Aug 13	7.07000 -0.30	7.34	7.05	7.34	635,600
29 Aug 13	7.37000 +0.11	7.41	7.20	7.24	414,300
28 Aug 13	7.26000 +0.13	7.29	7.10	7.14	398,200
27 Aug 13	7.13000 -0.37	7.42	7.13	7.42	806,600
26 Aug 13	7.50000 +0.04	7.58	7.43	7.45	492,200
23 Aug 13	7.46000 -0.06	7.53	7.44	7.53	397,600
22 Aug 13	7.52000 +0.11	7.54	7.37	7.45	535,300
21 Aug 13	7.41000 -0.11	7.49	7.36	7.47	725,500
20 Aug 13	7.52000 -0.03	7.59	7.49	7.55	457,100
19 Aug 13	7.55000 -0.13	7.75	7.54	7.66	448,900
16 Aug 13	7.68000 +0.08	7.77	7.54	7.54	674,100
15 Aug 13	7.60000 -0.25	7.80	7.59	7.77	670,400
14 Aug 13	7.85000 -0.08	7.96	7.84	7.92	704,500
13 Aug 13	7.93000 -0.05	7.99	7.92	7.96	559,200
12 Aug 13	7.98000 +0.09	8.00	7.79	7.80	588,300
09 Aug 13	7.89000 +0.02	7.99	7.82	7.93	394,500
08 Aug 13	7.87000 +0.10	7.93	7.80	7.85	504,900
07 Aug 13	7.77000 +0.04	7.83	7.71	7.71	562,600
06 Aug 13	7.73000 -0.08	7.78	7.66	7.76	829,400
05 Aug 13	7.81000 +0.03	7.87	7.72	7.72	749,700
02 Aug 13	7.78000 +0.07	7.83	7.61	7.63	807,200
01 Aug 13	7.71000 +0.05	7.75	7.64	7.72	751,500
31 Jul 13	7.65500 +0.11	7.75	7.56	7.60	2,223,600
30 Jul 13	7.55000 +0.03	7.65	7.46	7.48	1,062,700
29 Jul 13	7.52000 -0.12	7.68	7.47	7.60	1,283,000
26 Jul 13	7.64000 -0.07	7.73	7.56	7.67	2,273,600
25 Jul 13	7.71000 +0.01	7.72	7.56	7.65	1,700,600
24 Jul 13	7.70000 +0.74	8.04	7.22	7.26	2,970,000
23 Jul 13	6.96000 -0.14	7.14	6.93	7.11	944,900
22 Jul 13	7.10000 +0.11	7.12	6.92	6.93	1,204,500
19 Jul 13	6.99000 -0.08	7.09	6.96	7.01	624,500
18 Jul 13	7.07000 +0.03	7.11	7.03	7.04	363,400
17 Jul 13	7.04000 -0.02	7.11	7.02	7.06	521,700
16 Jul 13	7.06000 +0.06	7.06	6.96	6.98	506,800
15 Jul 13	7.00000 +0.11	7.07	6.90	6.92	702,900
12 Jul 13	6.89000 +0.01	6.94	6.79	6.85	683,900
11 Jul 13	6.88000 +0.15	6.93	6.73	6.81	690,900
10 Jul 13	6.73000 +0.05	6.77	6.60	6.69	1,092,900
09 Jul 13	6.68000 +0.05	6.69	6.61	6.66	510,400
08 Jul 13	6.63000 +0.08	6.70	6.52	6.57	817,000
05 Jul 13	6.55000 +0.08	6.55	6.47	6.50	464,600
03 Jul 13	6.47000 +0.00	6.50	6.43	6.44	373,400
02 Jul 13	6.47000 -0.01	6.51	6.35	6.44	823,000
01 Jul 13	6.48000 +0.13	6.49	6.36	6.36	619,600
28 Jun 13	6.35000 +0.07	6.48	6.24	6.24	2,314,400
27 Jun 13	6.28000 +0.08	6.30	6.23	6.23	670,000
26 Jun 13	6.20000 +0.00	6.28	6.20	6.24	542,100
25 Jun 13	6.20000 +0.04	6.25	6.16	6.21	718,700
24 Jun 13	6.16000 -0.06	6.26	6.16	6.17	796,300
21 Jun 13	6.22000 +0.06	6.24	6.14	6.16	1,401,300
20 Jun 13	6.16000 -0.09	6.27	6.10	6.15	805,800
19 Jun 13	6.25000 -0.09	6.34	6.22	6.34	583,800
18 Jun 13	6.34000 +0.10	6.40	6.10	6.27	860,500
17 Jun 13	6.24000 +0.11	6.30	6.16	6.19	956,100
14 Jun 13	6.13000 -0.11	6.33	6.12	6.21	564,200
13 Jun 13	6.24000 +0.07	6.27	6.13	6.17	1,029,300
12 Jun 13	6.17000 -0.01	6.24	6.14	6.24	583,900
11 Jun 13	6.18000 -0.08	6.24	6.11	6.20	829,000
10 Jun 13	6.26000 -0.09	6.35	6.18	6.31	868,800
07 Jun 13	6.35000 +0.15	6.38	6.17	6.25	741,600
06 Jun 13	6.20000 +0.09	6.22	6.09	6.10	615,500
05 Jun 13	6.11000 -0.05	6.21	6.05	6.17	679,200
04 Jun 13	6.16000 -0.03	6.26	6.12	6.22	548,800
03 Jun 13	6.19000 +0.09	6.20	6.05	6.11	734,800
31 May 13	6.10000 -0.05	6.16	6.05	6.08	804,500
30 May 13	6.15000 -0.08	6.27	6.10	6.24	983,800
29 May 13	6.23000 -0.02	6.24	6.07	6.17	819,700
28 May 13	6.25000 +0.15	6.40	6.13	6.15	964,100
24 May 13	6.10000 +0.03	6.13	6.02	6.07	683,200
23 May 13	6.07000 +0.02	6.10	5.97	5.97	785,700
22 May 13	6.05000 -0.02	6.08	5.99	6.05	1,226,700
21 May 13	6.07000 -0.01	6.13	6.03	6.05	1,097,800
20 May 13	6.08000 +0.03	6.08	6.00	6.01	1,190,200
17 May 13	6.05000 +0.12	6.05	5.93	5.96	1,208,300
16 May 13	5.93000 -0.07	6.08	5.90	5.98	867,200
15 May 13	6.00000 +0.10	6.04	5.90	5.90	1,053,300
14 May 13	5.90000 +0.05	5.94	5.83	5.84	967,100
13 May 13	5.85000 -0.03	5.91	5.82	5.84	424,133
10 May 13	5.88000 +0.06	5.90	5.81	5.83	420,455
09 May 13	5.82000 -0.02	5.86	5.77	5.81	300,700
08 May 13	5.84000 -0.05	5.87	5.75	5.85	756,300
07 May 13	5.89000 +0.05	5.89	5.77	5.83	447,900
06 May 13	5.84000 +0.12	5.85	5.70	5.71	436,600
03 May 13	5.72000 +0.11	5.78	5.65	5.69	898,000
02 May 13	5.61000 +0.08	5.64	5.51	5.55	469,100
01 May 13	5.53000 -0.15	5.72	5.50	5.70	1,190,700
30 Apr 13	5.68000 -0.01	5.74	5.65	5.68	809,100
29 Apr 13	5.69000 -0.02	5.73	5.64	5.71	1,083,100
26 Apr 13	5.71000 +0.03	5.81	5.67	5.69	880,100
25 Apr 13	5.68000 -0.11	5.84	5.66	5.84	1,175,100
24 Apr 13	5.79000 -0.23	5.92	5.74	5.88	2,031,900
23 Apr 13	6.02000 +0.13	6.05	5.90	5.90	1,239,800
22 Apr 13	5.89000 +0.38	5.97	5.56	5.83	1,466,000
19 Apr 13	5.51000 +0.04	5.55	5.42	5.47	467,600
18 Apr 13	5.47000 -0.03	5.57	5.44	5.54	621,300
17 Apr 13	5.50000 -0.14	5.66	5.45	5.60	780,500
16 Apr 13	5.64500 +0.13	5.68	5.51	5.61	382,900
15 Apr 13	5.52000 -0.37	5.87	5.50	5.86	778,700
12 Apr 13	5.89000 -0.02	5.95	5.80	5.90	445,900
11 Apr 13	5.91000 -0.02	5.97	5.87	5.91	496,800
10 Apr 13	5.93000 +0.21	5.97	5.75	5.76	887,800
09 Apr 13	5.72000 +0.04	5.76	5.66	5.72	444,300
08 Apr 13	5.68000 +0.13	5.70	5.52	5.54	492,300
05 Apr 13	5.55000 -0.05	5.60	5.45	5.46	509,800
04 Apr 13	5.60000 +0.01	5.61	5.45	5.59	410,800
03 Apr 13	5.59000 +0.02	5.70	5.56	5.60	514,700
02 Apr 13	5.57000 -0.20	5.83	5.56	5.80	642,700
01 Apr 13	5.77000 -0.02	5.83	5.68	5.77	645,200
28 Mar 13	5.79000 +0.02	5.85	5.76	5.79	395,000
27 Mar 13	5.77000 +0.00	5.79	5.68	5.71	386,300
26 Mar 13	5.77000 +0.00	5.85	5.68	5.80	326,500
25 Mar 13	5.77000 +0.00	5.89	5.71	5.81	457,400
22 Mar 13	5.77000 +0.04	5.81	5.72	5.74	384,600
21 Mar 13	5.73000 -0.09	5.85	5.70	5.77	350,400
20 Mar 13	5.82000 +0.08	5.85	5.70	5.79	410,800
19 Mar 13	5.74000 -0.09	5.91	5.66	5.84	645,100
18 Mar 13	5.83000 +0.05	5.87	5.67	5.70	465,600
15 Mar 13	5.78000 -0.09	5.88	5.74	5.88	763,000
14 Mar 13	5.87000 +0.05	5.89	5.77	5.81	421,600
13 Mar 13	5.82000 +0.04	5.89	5.74	5.77	411,000
12 Mar 13	5.78000 -0.04	5.87	5.73	5.79	457,000
11 Mar 13	5.82000 +0.00	5.88	5.78	5.78	329,200
08 Mar 13	5.82000 +0.04	5.93	5.80	5.83	582,200
07 Mar 13	5.78000 +0.06	5.80	5.74	5.74	353,300
06 Mar 13	5.72000 +0.02	5.77	5.66	5.70	388,600
05 Mar 13	5.70000 +0.11	5.80	5.65	5.65	805,700
04 Mar 13	5.59000 -0.01	5.69	5.56	5.56	575,500
01 Mar 13	5.60000 -0.09	5.66	5.55	5.62	594,000
28 Feb 13	5.69000 +0.07	5.75	5.57	5.63	767,500
27 Feb 13	5.62000 +0.10	5.75	5.53	5.53	639,200
26 Feb 13	5.52000 -0.02	5.61	5.52	5.57	465,500
25 Feb 13	5.54000 -0.14	5.80	5.53	5.74	524,800
22 Feb 13	5.68000 +0.09	5.68	5.60	5.65	396,600
21 Feb 13	5.59000 -0.08	5.76	5.51	5.68	495,700
20 Feb 13	5.67000 -0.11	5.83	5.66	5.80	613,300
19 Feb 13	5.78000 +0.10	5.82	5.66	5.68	604,000
15 Feb 13	5.68000 -0.02	5.77	5.64	5.75	491,600
14 Feb 13	5.70000 +0.22	5.73	5.45	5.45	832,100
13 Feb 13	5.48000 +0.02	5.54	5.41	5.50	668,400
12 Feb 13	5.46000 +0.02	5.50	5.40	5.46	408,100
11 Feb 13	5.44000 +0.09	5.45	5.33	5.37	305,900
08 Feb 13	5.35000 +0.00	5.38	5.32	5.38	314,900
07 Feb 13	5.35000 +0.00	5.39	5.33	5.33	328,700
06 Feb 13	5.35000 -0.01	5.35	5.25	5.31	359,800
05 Feb 13	5.36000 +0.07	5.39	5.29	5.35	352,000
04 Feb 13	5.29000 -0.05	5.36	5.24	5.27	524,100
01 Feb 13	5.34000 +0.11	5.38	5.17	5.24	620,900
31 Jan 13	5.23000 +0.04	5.24	5.14	5.20	570,200
30 Jan 13	5.19000 -0.25	5.23	4.85	5.07	1,443,900
29 Jan 13	5.44000 -0.04	5.49	5.31	5.49	666,700
28 Jan 13	5.48000 +0.02	5.49	5.38	5.47	419,000
25 Jan 13	5.46000 -0.11	5.61	5.43	5.60	625,900
24 Jan 13	5.57000 +0.13	5.61	5.31	5.43	805,000
23 Jan 13	5.44000 +0.23	5.45	5.17	5.21	889,200
22 Jan 13	5.21000 -0.02	5.22	5.08	5.20	606,600
18 Jan 13	5.23000 -0.01	5.24	5.17	5.24	466,400
17 Jan 13	5.24000 +0.15	5.25	5.11	5.13	323,900
16 Jan 13	5.09000 -0.05	5.15	5.08	5.11	478,000
15 Jan 13	5.14000 +0.05	5.14	5.02	5.03	355,500
14 Jan 13	5.09000 +0.00	5.13	5.03	5.05	277,100
11 Jan 13	5.09000 +0.03	5.11	5.00	5.07	378,200
10 Jan 13	5.06000 -0.02	5.11	5.02	5.10	311,100
09 Jan 13	5.08000 -0.02	5.18	5.03	5.12	469,800
08 Jan 13	5.09990 -0.08	5.23	5.05	5.16	402,000
07 Jan 13	5.18000 +0.01	5.23	5.04	5.11	330,800
04 Jan 13	5.17000 +0.17	5.18	5.00	5.04	468,700
03 Jan 13	5.00000 -0.29	5.23	4.97	5.10	974,700
02 Jan 13	5.29000 +0.22	5.31	5.15	5.20	943,100
31 Dec 12	5.07000 +0.11	5.09	4.90	4.95	634,100
28 Dec 12	4.96000 -0.01	4.97	4.84	4.92	443,700
27 Dec 12	4.97000 +0.00	4.97	4.80	4.96	371,900
26 Dec 12	4.97000 -0.02	5.05	4.89	4.99	287,600
24 Dec 12	4.99000 +0.02	4.99	4.87	4.96	132,100
21 Dec 12	4.97000 -0.11	5.03	4.90	5.03	1,236,900
20 Dec 12	5.08000 +0.03	5.10	4.62	5.05	589,900
19 Dec 12	5.05000 +0.07	5.10	4.94	4.98	588,000
18 Dec 12	4.98000 +0.06	4.99	4.85	4.92	442,500
17 Dec 12	4.92000 +0.11	4.93	4.77	4.84	403,300
14 Dec 12	4.81000 -0.03	4.96	4.76	4.80	504,400
13 Dec 12	4.84000 +0.02	4.91	4.77	4.81	407,700
12 Dec 12	4.82000 -0.03	4.86	4.64	4.85	577,700
11 Dec 12	4.85000 +0.05	4.90	4.77	4.83	469,500
10 Dec 12	4.80000 +0.08	4.81	4.72	4.74	325,900
07 Dec 12	4.72500 -0.01	4.78	4.67	4.76	282,600
06 Dec 12	4.74000 +0.02	4.80	4.65	4.70	261,700
05 Dec 12	4.72000 -0.06	4.85	4.68	4.81	498,600
04 Dec 12	4.77500 +0.08	4.81	4.69	4.69	458,100
03 Dec 12	4.70000 +0.12	4.71	4.58	4.62	359,300
30 Nov 12	4.58000 -0.05	4.68	4.56	4.65	720,604
29 Nov 12	4.63000 +0.05	4.68	4.54	4.62	671,797
28 Nov 12	4.58000 +0.22	4.58	4.30	4.34	666,200
27 Nov 12	4.36000 +0.02	4.39	4.31	4.32	537,000
26 Nov 12	4.34000 -0.07	4.46	4.29	4.38	741,700
23 Nov 12	4.40500 +0.14	4.42	4.26	4.30	256,400
21 Nov 12	4.27000 +0.07	4.31	4.12	4.23	356,300
20 Nov 12	4.20000 -0.04	4.28	4.09	4.21	300,700
19 Nov 12	4.24000 +0.15	4.25	3.99	4.13	439,200
16 Nov 12	4.09000 +0.07	4.11	3.96	4.00	498,000
15 Nov 12	4.02000 -0.08	4.13	3.98	4.10	565,200
14 Nov 12	4.10000 +0.02	4.17	4.09	4.09	469,200
13 Nov 12	4.08000 -0.09	4.16	4.04	4.14	796,100
12 Nov 12	4.17000 +0.03	4.25	4.08	4.17	424,800
09 Nov 12	4.14000 -0.05	4.30	4.10	4.16	606,100
08 Nov 12	4.19000 -0.05	4.29	4.16	4.24	359,800
07 Nov 12	4.24000 -0.19	4.47	4.24	4.34	342,600
06 Nov 12	4.43000 +0.06	4.44	4.37	4.39	257,700
05 Nov 12	4.37000 +0.10	4.39	4.23	4.28	276,000
02 Nov 12	4.27000 -0.08	4.43	4.24	4.36	391,700
01 Nov 12	4.35000 +0.01	4.40	4.30	4.36	352,100
31 Oct 12	4.34000 +0.00	4.37	4.20	4.31	330,400
26 Oct 12	4.34000 -0.01	4.36	4.25	4.34	176,600
25 Oct 12	4.35000 +0.09	4.35	4.23	4.33	319,900
24 Oct 12	4.26500 -0.01	4.38	4.21	4.30	556,200
23 Oct 12	4.27000 -0.04	4.30	4.23	4.26	342,300
22 Oct 12	4.31000 +0.04	4.36	4.21	4.27	175,700
19 Oct 12	4.27000 -0.12	4.38	4.23	4.34	349,400
18 Oct 12	4.39000 -0.11	4.56	4.39	4.52	201,400
17 Oct 12	4.50000 -0.01	4.52	4.40	4.51	301,600
16 Oct 12	4.51000 +0.09	4.54	4.37	4.47	314,800
15 Oct 12	4.42000 +0.04	4.48	4.37	4.41	299,800
12 Oct 12	4.38000 +0.02	4.40	4.33	4.36	168,000
11 Oct 12	4.36000 -0.02	4.42	4.34	4.42	162,900
10 Oct 12	4.38000 +0.08	4.38	4.30	4.32	241,000
09 Oct 12	4.30000 -0.12	4.42	4.28	4.41	199,100
08 Oct 12	4.42000 -0.11	4.55	4.40	4.49	242,800
05 Oct 12	4.53000 +0.04	4.60	4.51	4.53	223,400
04 Oct 12	4.49000 +0.04	4.52	4.43	4.49	332,200
03 Oct 12	4.45000 +0.01	4.51	4.37	4.46	296,500
02 Oct 12	4.44000 -0.05	4.59	4.42	4.54	617,000
01 Oct 12	4.49000 -0.05	4.63	4.44	4.56	444,200
28 Sep 12	4.54000 -0.14	4.67	4.54	4.65	229,800
27 Sep 12	4.68000 +0.06	4.72	4.57	4.65	267,400
26 Sep 12	4.62000 -0.09	4.73	4.59	4.73	295,200
25 Sep 12	4.71000 -0.08	4.90	4.68	4.77	529,000
24 Sep 12	4.79000 -0.04	4.83	4.74	4.80	375,500
21 Sep 12	4.83000 +0.08	4.84	4.76	4.84	662,100
20 Sep 12	4.75000 -0.11	4.84	4.71	4.81	293,800
19 Sep 12	4.86000 -0.03	4.89	4.80	4.88	321,400
18 Sep 12	4.89000 +0.03	4.90	4.76	4.87	285,600
17 Sep 12	4.86000 -0.09	4.96	4.82	4.94	381,700
14 Sep 12	4.95000 +0.03	4.99	4.88	4.93	596,300
13 Sep 12	4.91500 +0.11	4.95	4.81	4.82	458,700
12 Sep 12	4.81000 +0.06	4.82	4.71	4.75	290,500
11 Sep 12	4.75000 +0.08	4.76	4.64	4.68	538,100
10 Sep 12	4.67000 -0.11	4.85	4.67	4.76	502,400
07 Sep 12	4.78000 +0.09	4.79	4.69	4.72	428,700
06 Sep 12	4.69500 +0.12	4.74	4.60	4.61	772,400
05 Sep 12	4.58000 -0.01	4.76	4.54	4.62	797,800
04 Sep 12	4.59000 +0.02	4.63	4.47	4.55	357,900
31 Aug 12	4.57000 +0.05	4.62	4.46	4.58	334,800
30 Aug 12	4.52000 -0.05	4.54	4.46	4.54	228,800
29 Aug 12	4.57000 +0.14	4.58	4.43	4.44	335,600
28 Aug 12	4.43500 -0.05	4.52	4.40	4.49	390,800
27 Aug 12	4.48000 +0.11	4.49	4.38	4.38	265,600
24 Aug 12	4.37000 +0.05	4.41	4.22	4.29	335,800
23 Aug 12	4.31500 -0.11	4.41	4.23	4.40	637,500
22 Aug 12	4.42000 +0.01	4.44	4.35	4.40	353,700
21 Aug 12	4.41000 -0.05	4.49	4.40	4.46	467,300
20 Aug 12	4.46000 -0.03	4.49	4.37	4.49	366,500
17 Aug 12	4.49000 +0.01	4.49	4.40	4.46	392,800
16 Aug 12	4.48000 +0.06	4.49	4.39	4.39	364,000
15 Aug 12	4.42000 +0.13	4.45	4.21	4.26	306,000
14 Aug 12	4.29000 -0.18	4.49	4.27	4.49	632,100
13 Aug 12	4.47000 +0.01	4.52	4.45	4.45	286,500
10 Aug 12	4.46000 +0.01	4.51	4.40	4.43	252,900
09 Aug 12	4.45000 +0.02	4.47	4.38	4.41	373,700
08 Aug 12	4.43000 -0.06	4.51	4.38	4.46	444,400
07 Aug 12	4.49000 +0.02	4.63	4.44	4.49	574,300
06 Aug 12	4.47000 +0.09	4.58	4.36	4.39	596,600
03 Aug 12	4.38000 +0.10	4.47	4.31	4.38	570,800
02 Aug 12	4.28000 +0.05	4.31	4.16	4.18	474,900
01 Aug 12	4.23000 -0.01	4.38	4.21	4.28	579,900
31 Jul 12	4.24000 +0.00	4.37	4.21	4.22	919,500
30 Jul 12	4.24000 -0.02	4.30	4.21	4.26	474,000
27 Jul 12	4.26000 +0.25	4.26	3.95	4.02	649,500
26 Jul 12	4.01000 +0.04	4.09	3.97	4.04	500,000
25 Jul 12	3.97000 +0.20	4.15	3.76	3.76	772,600
24 Jul 12	3.77000 -0.15	3.95	3.76	3.95	462,300
23 Jul 12	3.92000 -0.09	3.99	3.87	3.90	339,400
20 Jul 12	4.01000 -0.10	4.06	3.98	4.05	368,400
19 Jul 12	4.11000 +0.04	4.13	4.05	4.07	230,600
18 Jul 12	4.07000 +0.18	4.07	3.87	3.89	443,800
17 Jul 12	3.89000 -0.04	3.95	3.83	3.95	310,300
16 Jul 12	3.93000 -0.08	4.06	3.89	4.01	357,200
13 Jul 12	4.01000 +0.00	4.07	4.00	4.02	449,300
12 Jul 12	4.01000 -0.18	4.14	3.96	4.14	592,600
11 Jul 12	4.19000 -0.04	4.23	4.15	4.23	445,700
10 Jul 12	4.23000 +0.02	4.25	4.20	4.23	334,600
09 Jul 12	4.21000 -0.02	4.23	4.18	4.22	503,800
06 Jul 12	4.23000 -0.13	4.33	4.23	4.29	433,500
05 Jul 12	4.36000 +0.05	4.37	4.26	4.26	420,100
03 Jul 12	4.31000 -0.06	4.32	4.19	4.27	543,100
02 Jul 12	4.37000 +0.11	4.38	4.19	4.28	519,200
29 Jun 12	4.26000 +0.17	4.29	4.07	4.20	667,900
28 Jun 12	4.09000 -0.15	4.23	4.04	4.18	426,200
27 Jun 12	4.24000 +0.06	4.26	4.17	4.19	416,400
26 Jun 12	4.18000 +0.13	4.21	4.03	4.05	984,800
25 Jun 12	4.05000 -0.13	4.14	4.00	4.13	764,500
22 Jun 12	4.18000 +0.07	4.21	4.10	4.16	1,838,200
21 Jun 12	4.11000 -0.17	4.30	4.11	4.29	446,700
20 Jun 12	4.28000 +0.07	4.30	4.23	4.23	389,900
19 Jun 12	4.21000 +0.01	4.32	4.20	4.23	552,900
18 Jun 12	4.20000 -0.03	4.22	4.16	4.19	375,800
15 Jun 12	4.23000 +0.05	4.31	4.14	4.16	834,100
14 Jun 12	4.18000 +0.07	4.18	4.10	4.14	387,600
13 Jun 12	4.11000 -0.09	4.25	4.11	4.21	476,400
12 Jun 12	4.20000 +0.03	4.28	4.16	4.26	934,400
11 Jun 12	4.17000 -0.25	4.50	4.17	4.50	896,100
08 Jun 12	4.42000 +0.04	4.44	4.33	4.37	366,800
07 Jun 12	4.38000 -0.01	4.50	4.35	4.46	668,500
06 Jun 12	4.39000 +0.06	4.41	4.32	4.37	635,300
05 Jun 12	4.33000 +0.15	4.36	4.12	4.14	305,000
04 Jun 12	4.18000 +0.02	4.29	4.13	4.19	471,400
01 Jun 12	4.16000 -0.23	4.37	4.16	4.26	656,000
31 May 12	4.39000 +0.10	4.43	4.18	4.29	932,400
30 May 12	4.29000 -0.10	4.38	4.28	4.33	840,600
29 May 12	4.39000 +0.14	4.39	4.28	4.29	474,900
25 May 12	4.25000 +0.04	4.31	4.15	4.20	400,200
24 May 12	4.21000 -0.02	4.30	4.11	4.24	1,185,800
23 May 12	4.23000 +0.04	4.24	4.12	4.14	573,000
22 May 12	4.19000 -0.11	4.32	4.14	4.29	644,700
21 May 12	4.30000 +0.21	4.32	4.10	4.12	482,200
18 May 12	4.09000 -0.09	4.21	4.09	4.17	790,800
17 May 12	4.18000 -0.08	4.28	4.17	4.26	738,400
16 May 12	4.26000 -0.06	4.39	4.26	4.33	440,100
15 May 12	4.32000 +0.03	4.37	4.24	4.30	668,700
14 May 12	4.29000 +0.06	4.33	4.17	4.17	644,500
11 May 12	4.23000 -0.06	4.41	4.21	4.24	781,400
10 May 12	4.29000 -0.11	4.47	4.27	4.43	689,000
09 May 12	4.40000 +0.01	4.40	4.26	4.31	1,067,300
08 May 12	4.39000 +0.09	4.39	4.24	4.25	1,601,900
07 May 12	4.30000 -0.10	4.40	4.27	4.37	665,100
04 May 12	4.40000 -0.11	4.63	4.39	4.48	616,400
03 May 12	4.51000 -0.12	4.66	4.46	4.61	518,400
02 May 12	4.63000 -0.08	4.76	4.62	4.67	637,900
01 May 12	4.71000 -0.01	4.92	4.69	4.71	1,613,200
30 Apr 12	4.72000 +0.02	4.76	4.64	4.68	686,300
27 Apr 12	4.70000 +0.00	4.78	4.48	4.70	1,492,000
26 Apr 12	4.70000 +0.08	4.73	4.58	4.62	501,400
25 Apr 12	4.62000 +0.04	4.88	4.55	4.82	1,277,700
24 Apr 12	4.58000 +0.12	4.64	4.46	4.49	815,700
23 Apr 12	4.46000 -0.10	4.56	4.40	4.50	1,048,800
20 Apr 12	4.56000 -0.11	4.73	4.54	4.73	1,114,100
19 Apr 12	4.67000 -0.03	4.75	4.64	4.69	603,800
18 Apr 12	4.70000 -0.16	4.81	4.68	4.81	595,500
17 Apr 12	4.86000 +0.05	4.93	4.73	4.85	532,400
16 Apr 12	4.81000 +0.00	4.86	4.72	4.82	423,400
13 Apr 12	4.81000 -0.12	4.94	4.80	4.91	508,900
12 Apr 12	4.93000 +0.03	4.98	4.90	4.90	1,339,300
11 Apr 12	4.89500 +0.14	4.91	4.75	4.79	839,800
10 Apr 12	4.75000 -0.21	4.92	4.70	4.92	2,519,200
09 Apr 12	4.96000 -0.18	5.04	4.95	5.01	864,400
05 Apr 12	5.14000 -0.04	5.18	5.10	5.14	599,100
04 Apr 12	5.18000 -0.12	5.23	5.11	5.22	697,100
03 Apr 12	5.30000 -0.11	5.52	5.29	5.40	807,800
02 Apr 12	5.41000 -0.06	5.54	5.38	5.44	906,200
30 Mar 12	5.47000 -0.07	5.61	5.46	5.60	732,700
29 Mar 12	5.54000 -0.02	5.55	5.45	5.51	496,300
28 Mar 12	5.56000 -0.06	5.66	5.41	5.61	592,100
27 Mar 12	5.62000 -0.04	5.70	5.58	5.66	685,400
26 Mar 12	5.66000 +0.22	5.69	5.51	5.54	760,900
23 Mar 12	5.44000 -0.04	5.48	5.41	5.47	793,000
22 Mar 12	5.48000 -0.07	5.53	5.45	5.47	700,500
21 Mar 12	5.55000 +0.02	5.63	5.52	5.54	757,200
20 Mar 12	5.53000 +0.02	5.56	5.39	5.49	738,200
19 Mar 12	5.51000 +0.18	5.58	5.32	5.32	951,600
16 Mar 12	5.33000 -0.02	5.44	5.30	5.38	2,267,400
15 Mar 12	5.35000 -0.26	5.63	5.31	5.63	2,807,600
14 Mar 12	5.61000 -0.39	5.97	5.59	5.97	1,094,700
13 Mar 12	6.00000 +0.26	6.00	5.82	5.83	615,000
12 Mar 12	5.74000 -0.08	5.85	5.67	5.85	243,600
09 Mar 12	5.82000 +0.05	5.98	5.57	5.77	570,000
08 Mar 12	5.77000 +0.07	5.91	5.59	5.75	553,700
07 Mar 12	5.70000 +0.13	5.74	5.51	5.59	408,900
06 Mar 12	5.57000 -0.18	5.76	5.52	5.66	757,900
05 Mar 12	5.75000 -0.25	5.98	5.70	5.98	634,200
02 Mar 12	6.00000 +0.15	6.03	5.71	5.85	1,133,100
01 Mar 12	5.85000 -0.04	6.10	5.84	5.91	903,600
29 Feb 12	5.89000 -0.25	6.20	5.87	6.13	895,500
28 Feb 12	6.14000 -0.15	6.34	6.10	6.28	650,300
27 Feb 12	6.29000 +0.11	6.35	6.02	6.11	487,500
24 Feb 12	6.18000 -0.21	6.40	6.18	6.37	582,100
23 Feb 12	6.39000 +0.29	6.39	6.00	6.02	711,600
22 Feb 12	6.10000 -0.15	6.23	6.07	6.23	491,200
21 Feb 12	6.25000 -0.08	6.38	6.22	6.33	421,800
17 Feb 12	6.33000 -0.19	6.55	6.29	6.52	440,400
16 Feb 12	6.52000 +0.25	6.52	6.11	6.26	573,900
15 Feb 12	6.27000 -0.06	6.40	6.19	6.40	492,600
14 Feb 12	6.33000 -0.18	6.49	6.26	6.47	395,800
13 Feb 12	6.51000 +0.17	6.53	6.39	6.40	433,500
10 Feb 12	6.34000 -0.18	6.52	6.31	6.42	491,700
09 Feb 12	6.52000 -0.16	6.68	6.51	6.68	421,000
08 Feb 12	6.68000 +0.06	6.70	6.49	6.62	654,000
07 Feb 12	6.62000 +0.28	6.69	6.22	6.22	1,119,500
06 Feb 12	6.34000 -0.05	6.43	6.27	6.33	480,800
03 Feb 12	6.39000 +0.12	6.53	6.36	6.38	729,700
02 Feb 12	6.27000 -0.06	6.54	6.11	6.32	1,086,400
01 Feb 12	6.33000 +0.45	6.81	5.82	5.90	2,983,000
31 Jan 12	5.88000 -0.03	6.05	5.81	5.98	1,161,700
30 Jan 12	5.91000 -0.08	6.08	5.83	5.90	643,800
27 Jan 12	5.99000 +0.04	6.07	5.85	5.90	609,900
26 Jan 12	5.95000 +0.05	5.98	5.84	5.92	547,900
25 Jan 12	5.90000 +0.09	5.92	5.63	5.79	678,100
24 Jan 12	5.81000 -0.01	5.91	5.71	5.77	884,300
23 Jan 12	5.82000 +0.15	5.92	5.60	5.65	776,200
20 Jan 12	5.67000 +0.01	5.69	5.51	5.61	434,100
19 Jan 12	5.66000 +0.20	5.66	5.50	5.50	753,600
18 Jan 12	5.46000 +0.26	5.47	5.10	5.20	910,300
17 Jan 12	5.20000 -0.03	5.29	5.18	5.27	658,700
13 Jan 12	5.23000 -0.10	5.33	5.19	5.24	422,400
12 Jan 12	5.33000 +0.05	5.35	5.14	5.28	183,611
11 Jan 12	5.28000 -0.01	5.35	5.22	5.25	177,224
10 Jan 12	5.29000 +0.13	5.35	5.20	5.23	725,400
09 Jan 12	5.16000 +0.03	5.20	5.06	5.14	524,300
06 Jan 12	5.13000 +0.15	5.14	4.96	4.99	632,900
05 Jan 12	4.98000 +0.03	5.00	4.82	4.88	823,800
04 Jan 12	4.95000 -0.22	5.09	4.95	5.09	795,600
03 Jan 12	5.17000 +0.13	5.28	5.08	5.20	856,700
30 Dec 11	5.04000 -0.09	5.15	5.03	5.11	399,300
29 Dec 11	5.13000 +0.09	5.17	5.04	5.08	349,900
28 Dec 11	5.04000 -0.14	5.18	5.00	5.18	452,400
27 Dec 11	5.18000 +0.02	5.20	5.07	5.09	425,800
23 Dec 11	5.16000 -0.02	5.22	5.14	5.20	257,300
22 Dec 11	5.18000 +0.05	5.25	4.98	5.14	386,000
21 Dec 11	5.13000 -0.03	5.19	4.93	5.17	693,600
20 Dec 11	5.16000 +0.29	5.20	4.88	5.00	865,800
19 Dec 11	4.87000 -0.16	5.10	4.86	5.07	754,300
16 Dec 11	5.03000 +0.25	5.06	4.81	4.84	2,100,300
15 Dec 11	4.78000 -0.08	5.14	4.72	4.94	1,017,700
14 Dec 11	4.86000 -0.16	5.14	4.86	4.99	725,800
13 Dec 11	5.02000 -0.23	5.34	4.99	5.30	715,600
12 Dec 11	5.25000 -0.05	5.26	5.11	5.19	529,300
09 Dec 11	5.30000 +0.28	5.34	5.00	5.04	1,070,600
08 Dec 11	5.02000 -0.40	5.38	5.02	5.36	892,700
07 Dec 11	5.42000 -0.04	5.45	5.28	5.44	741,300
06 Dec 11	5.46000 -0.02	5.55	5.37	5.49	637,400
05 Dec 11	5.48000 +0.17	5.62	5.34	5.38	953,800
02 Dec 11	5.31000 -0.02	5.55	5.28	5.43	771,200
01 Dec 11	5.33000 -0.04	5.41	5.25	5.33	801,900
30 Nov 11	5.37000 +0.40	5.37	5.01	5.01	1,551,200
29 Nov 11	4.97000 -0.04	5.01	4.86	5.01	1,452,500
28 Nov 11	5.01000 +0.38	5.07	4.83	4.83	1,046,100
25 Nov 11	4.63000 -0.09	4.80	4.63	4.68	370,200
23 Nov 11	4.72000 -0.36	5.06	4.70	5.02	1,089,400
22 Nov 11	5.08000 +0.06	5.10	4.88	5.03	1,172,400
21 Nov 11	5.02000 -0.30	5.19	5.00	5.19	1,111,400
18 Nov 11	5.32000 -0.09	5.43	5.24	5.40	1,193,900
17 Nov 11	5.41000 -0.08	5.64	5.29	5.48	827,400
16 Nov 11	5.49000 -0.15	5.66	5.45	5.56	783,500
15 Nov 11	5.64000 +0.00	5.67	5.47	5.60	1,340,300
14 Nov 11	5.64000 -0.06	5.75	5.56	5.66	819,400
11 Nov 11	5.70000 +0.24	5.71	5.49	5.56	1,055,200
10 Nov 11	5.46000 +0.08	5.50	5.30	5.50	794,400
09 Nov 11	5.38000 -0.34	5.58	5.35	5.53	1,100,800
08 Nov 11	5.72000 +0.13	5.74	5.49	5.62	1,009,600
07 Nov 11	5.59000 -0.04	5.64	5.34	5.61	1,046,100
04 Nov 11	5.63000 -0.03	5.67	5.48	5.59	520,900
03 Nov 11	5.66000 +0.14	5.69	5.40	5.61	767,600
02 Nov 11	5.52000 +0.22	5.55	5.36	5.45	1,295,900
01 Nov 11	5.30000 -0.20	5.47	5.09	5.21	1,299,800
31 Oct 11	5.50000 -0.12	5.61	5.42	5.50	1,840,200
28 Oct 11	5.62000 +0.45	5.85	5.38	5.50	1,991,800
27 Oct 11	5.17000 +0.38	5.18	4.69	4.89	1,729,600
26 Oct 11	4.79000 +0.01	4.88	4.64	4.86	703,000
25 Oct 11	4.78000 -0.07	4.91	4.75	4.81	670,300
24 Oct 11	4.85000 +0.18	4.89	4.60	4.69	613,200
21 Oct 11	4.67000 +0.23	4.68	4.55	4.55	635,700
20 Oct 11	4.44000 -0.02	4.49	4.25	4.49	799,100
19 Oct 11	4.46000 -0.23	4.84	4.40	4.66	747,000
18 Oct 11	4.69000 +0.26	4.73	4.37	4.45	709,700
17 Oct 11	4.43000 -0.35	4.74	4.39	4.71	1,772,800
14 Oct 11	4.78000 +0.10	4.82	4.62	4.74	448,900
13 Oct 11	4.68000 -0.11	4.77	4.55	4.73	596,700
12 Oct 11	4.79000 +0.15	4.80	4.65	4.70	725,600
11 Oct 11	4.64000 -0.01	4.71	4.52	4.59	504,500
10 Oct 11	4.65000 +0.27	4.68	4.40	4.49	764,700
07 Oct 11	4.38000 -0.13	4.51	4.29	4.51	1,029,200
06 Oct 11	4.51000 +0.14	4.52	4.31	4.34	583,200
05 Oct 11	4.37000 +0.10	4.42	4.18	4.27	722,200
04 Oct 11	4.27000 +0.38	4.30	3.85	3.85	1,241,500
03 Oct 11	3.89000 -0.37	4.26	3.89	4.21	1,177,000
30 Sep 11	4.26000 -0.13	4.45	4.25	4.29	925,900
29 Sep 11	4.39000 +0.14	4.62	4.21	4.37	834,900
28 Sep 11	4.25000 -0.28	4.63	4.25	4.55	975,400
27 Sep 11	4.53000 +0.20	4.69	4.33	4.44	1,125,800
26 Sep 11	4.33000 -0.01	4.54	4.20	4.37	1,159,000
23 Sep 11	4.34000 +0.01	4.42	4.25	4.33	887,200
22 Sep 11	4.33000 -0.07	4.37	4.19	4.24	1,384,200
21 Sep 11	4.40000 -0.16	4.69	4.40	4.57	1,095,200
20 Sep 11	4.56000 -0.15	4.83	4.55	4.75	805,700
19 Sep 11	4.71000 -0.09	4.80	4.63	4.73	828,700
16 Sep 11	4.80000 -0.10	4.95	4.74	4.94	3,144,100
15 Sep 11	4.90000 +0.08	4.99	4.85	4.87	764,000
14 Sep 11	4.82000 +0.13	4.90	4.61	4.77	2,295,300
13 Sep 11	4.69000 +0.15	4.70	4.45	4.55	1,190,000
12 Sep 11	4.54000 +0.03	4.60	4.40	4.45	996,000
09 Sep 11	4.51000 -0.12	4.68	4.41	4.56	1,541,700
08 Sep 11	4.63000 -0.17	5.03	4.57	4.79	1,586,900
07 Sep 11	4.80000 +0.32	4.83	4.56	4.58	1,554,700
06 Sep 11	4.48000 -0.11	4.61	4.44	4.50	1,438,200
02 Sep 11	4.59000 -0.13	4.75	4.58	4.62	1,146,000
01 Sep 11	4.72000 -0.05	4.88	4.70	4.79	1,416,100
31 Aug 11	4.77000 -0.11	4.96	4.76	4.92	2,035,500
30 Aug 11	4.88000 -0.04	4.94	4.78	4.88	1,718,300
29 Aug 11	4.92000 +0.07	5.04	4.83	4.94	1,784,200
26 Aug 11	4.85000 +0.07	4.97	4.69	4.73	1,246,400
25 Aug 11	4.78000 -0.12	4.99	4.73	4.95	1,318,400
24 Aug 11	4.90000 -0.07	4.97	4.70	4.94	1,291,600
23 Aug 11	4.97000 +0.31	5.00	4.59	4.70	1,518,600
22 Aug 11	4.66000 -0.08	4.93	4.60	4.91	1,578,200
19 Aug 11	4.74000 -0.20	5.03	4.74	4.82	1,575,400
18 Aug 11	4.94000 -0.35	5.14	4.87	5.10	1,992,700
17 Aug 11	5.29000 -0.12	5.49	5.25	5.46	1,252,600
16 Aug 11	5.41000 -0.17	5.56	5.35	5.53	797,000
15 Aug 11	5.58000 +0.18	5.59	5.26	5.46	376,600
12 Aug 11	5.40000 -0.02	5.50	5.22	5.46	962,500
11 Aug 11	5.42000 +0.54	5.50	4.90	5.05	1,820,900
10 Aug 11	4.88000 -0.43	5.29	4.85	5.11	1,490,900
09 Aug 11	5.31000 +0.31	5.31	4.73	5.13	1,688,900
08 Aug 11	5.00000 -0.55	5.59	4.99	5.37	2,034,300
05 Aug 11	5.55000 +0.11	5.69	5.34	5.55	1,668,500
04 Aug 11	5.44000 -0.18	5.63	5.44	5.55	1,542,600
03 Aug 11	5.62000 +0.07	5.64	5.36	5.58	763,700
02 Aug 11	5.55000 +0.00	5.65	5.53	5.53	1,277,500
01 Aug 11	5.55500 +0.13	5.65	5.34	5.53	1,354,500
29 Jul 11	5.43000 -0.01	5.46	5.28	5.36	2,016,300
28 Jul 11	5.44000 -0.36	5.91	5.41	5.80	3,555,700
27 Jul 11	5.80000 -0.37	6.24	5.80	6.10	1,401,100
26 Jul 11	6.17000 +0.14	6.17	6.01	6.05	1,598,400
25 Jul 11	6.03000 -0.17	6.20	6.00	6.11	1,540,300
22 Jul 11	6.20000 -0.26	6.48	5.91	6.09	2,623,900
21 Jul 11	6.46000 -0.60	7.06	6.35	6.97	5,425,700
20 Jul 11	7.06000 -0.02	7.12	6.81	7.05	457,000
19 Jul 11	7.08000 +0.25	7.08	6.73	6.88	488,100
18 Jul 11	6.83000 -0.01	6.86	6.70	6.79	662,600
15 Jul 11	6.84000 +0.15	6.95	6.67	6.71	691,100
14 Jul 11	6.69000 -0.16	6.94	6.66	6.85	797,700
13 Jul 11	6.85000 -0.02	7.00	6.83	6.90	507,200
12 Jul 11	6.87000 +0.01	6.94	6.82	6.85	725,900
11 Jul 11	6.86000 -0.24	7.04	6.85	6.99	750,000
08 Jul 11	7.10000 -0.15	7.24	7.04	7.16	526,500
07 Jul 11	7.25000 +0.12	7.30	7.13	7.18	907,000
06 Jul 11	7.13000 -0.10	7.23	7.06	7.19	844,000
05 Jul 11	7.23000 -0.23	7.45	7.21	7.40	737,300
01 Jul 11	7.46000 +0.23	7.49	7.12	7.25	687,600
30 Jun 11	7.23000 +0.07	7.26	7.09	7.15	682,200
29 Jun 11	7.16000 +0.01	7.19	7.07	7.17	343,900
28 Jun 11	7.15000 +0.09	7.22	7.03	7.11	497,900
27 Jun 11	7.06000 +0.00	7.13	6.95	7.07	749,900
24 Jun 11	7.06000 -0.21	7.32	7.06	7.28	910,700
23 Jun 11	7.27000 +0.17	7.28	6.86	7.05	1,220,900
22 Jun 11	7.10000 -0.05	7.24	7.08	7.10	698,600
21 Jun 11	7.15000 +0.25	7.19	6.90	6.92	1,173,700
20 Jun 11	6.90000 -0.03	7.00	6.82	6.99	1,045,600
17 Jun 11	6.93500 -0.03	7.12	6.88	7.01	1,319,300
16 Jun 11	6.97000 +0.14	6.99	6.75	6.82	1,236,900
15 Jun 11	6.83000 -0.08	6.89	6.76	6.84	990,800
14 Jun 11	6.91000 +0.13	6.94	6.77	6.84	898,200
13 Jun 11	6.78000 +0.07	6.89	6.64	6.72	896,100
10 Jun 11	6.71000 -0.20	7.02	6.66	6.90	1,101,700
09 Jun 11	6.91000 -0.04	7.05	6.91	6.97	844,700
08 Jun 11	6.95000 -0.17	7.13	6.91	7.08	1,250,600
07 Jun 11	7.12000 +0.03	7.25	7.06	7.13	587,800
06 Jun 11	7.09000 -0.19	7.28	7.07	7.19	838,700
03 Jun 11	7.28000 -0.23	7.53	7.25	7.39	1,053,300
02 Jun 11	7.51000 +0.09	7.60	7.46	7.47	885,300
01 Jun 11	7.42000 -0.37	7.82	7.40	7.79	1,779,400
31 May 11	7.79000 +0.03	7.85	7.58	7.83	1,159,000
27 May 11	7.76000 -0.07	8.04	7.71	7.86	1,052,100
26 May 11	7.83000 +0.11	7.93	7.61	7.72	953,600
25 May 11	7.72000 +0.29	7.82	7.39	7.44	1,908,400
24 May 11	7.43000 -0.04	7.57	7.39	7.50	2,297,200
23 May 11	7.47000 -0.09	7.54	7.33	7.50	2,000,000
20 May 11	7.56000 -0.10	7.73	7.52	7.62	828,300
19 May 11	7.66000 -0.03	7.82	7.53	7.74	694,000
18 May 11	7.69000 +0.14	7.74	7.52	7.55	608,100
17 May 11	7.55000 +0.06	7.62	7.25	7.45	1,083,400
16 May 11	7.49000 -0.20	7.88	7.49	7.77	1,053,700
13 May 11	7.69000 -0.08	7.82	7.63	7.77	1,530,300
12 May 11	7.77000 -0.03	7.83	7.62	7.74	929,000
11 May 11	7.80000 -0.12	8.08	7.74	7.90	1,100,000
10 May 11	7.92000 +0.11	8.03	7.82	7.82	996,400
09 May 11	7.81000 +0.02	7.90	7.74	7.76	934,300
06 May 11	7.79000 -0.07	8.04	7.76	7.96	845,000
05 May 11	7.86500 +0.03	8.13	7.85	7.85	1,100,000
04 May 11	7.83000 -0.10	7.92	7.67	7.92	1,292,200
03 May 11	7.93000 -0.15	8.17	7.66	8.03	2,000,000
02 May 11	8.08000 -0.20	8.31	7.95	8.30	2,516,400
29 Apr 11	8.28000 -0.80	9.03	8.26	9.00	2,237,800
28 Apr 11	9.08000 -0.20	9.28	9.01	9.28	1,400,000
27 Apr 11	9.28000 -0.08	9.40	8.83	9.40	900,400
26 Apr 11	9.36000 +0.11	9.45	9.11	9.27	727,900
25 Apr 11	9.25000 +0.12	9.35	9.08	9.14	566,900
21 Apr 11	9.13000 +0.08	9.18	9.00	9.18	389,400
20 Apr 11	9.05000 +0.40	9.06	8.81	8.90	889,700
19 Apr 11	8.65000 -0.02	8.76	8.53	8.73	995,100
18 Apr 11	8.67000 -0.32	8.89	8.56	8.89	598,800
15 Apr 11	8.99000 +0.00	9.00	8.82	8.94	467,700
14 Apr 11	8.99000 +0.02	9.00	8.69	8.84	611,700
13 Apr 11	8.97000 -0.03	9.15	8.76	9.09	624,900
12 Apr 11	9.00000 -0.35	9.40	8.96	9.26	713,200
11 Apr 11	9.35000 -0.25	9.74	9.32	9.60	489,600
08 Apr 11	9.60000 -0.21	9.95	9.50	9.88	421,300
07 Apr 11	9.81000 -0.02	10.00	9.68	9.83	816,100
06 Apr 11	9.83000 +0.09	9.89	9.68	9.86	471,900
05 Apr 11	9.74000 -0.15	9.99	9.72	9.91	1,098,800
04 Apr 11	9.89000 +0.67	9.92	9.33	9.33	2,345,200
01 Apr 11	9.22000 -0.16	9.45	9.20	9.44	616,300
31 Mar 11	9.38000 +0.08	9.40	9.19	9.24	520,900
30 Mar 11	9.30000 +0.16	9.31	9.09	9.14	570,200
29 Mar 11	9.14000 +0.27	9.15	8.78	8.85	566,600
28 Mar 11	8.87000 -0.11	9.17	8.83	8.96	626,900
25 Mar 11	8.98000 +0.02	9.19	8.89	8.97	965,900
24 Mar 11	8.96000 +0.29	8.97	8.65	8.76	737,100
23 Mar 11	8.67000 +0.17	8.70	8.42	8.46	614,100
22 Mar 11	8.50000 -0.15	8.66	8.44	8.65	464,200
21 Mar 11	8.65250 +0.17	8.75	8.51	8.54	528,100
18 Mar 11	8.48000 +0.06	8.55	8.28	8.52	1,097,500
17 Mar 11	8.42000 -0.09	8.79	8.42	8.61	645,100
16 Mar 11	8.51000 -0.22	8.78	8.40	8.68	1,060,900
15 Mar 11	8.73000 -0.06	8.80	8.25	8.48	719,200
14 Mar 11	8.79000 -0.05	8.84	8.64	8.72	867,700
11 Mar 11	8.84000 -0.26	9.17	8.63	9.03	1,563,500
10 Mar 11	9.10000 -0.39	9.37	9.04	9.33	1,265,600
09 Mar 11	9.49000 -0.08	9.51	9.28	9.47	1,146,300
08 Mar 11	9.57000 +0.09	9.64	9.30	9.47	744,200
07 Mar 11	9.48000 -0.21	9.55	9.25	9.41	1,727,300
04 Mar 11	9.69000 -0.05	9.71	9.55	9.71	720,800
03 Mar 11	9.74000 +0.16	9.80	9.64	9.67	1,248,500
02 Mar 11	9.58000 +0.12	9.63	9.26	9.43	841,300
01 Mar 11	9.46000 -0.15	9.65	9.35	9.63	1,259,000
28 Feb 11	9.61000 +0.01	9.79	9.43	9.69	1,498,600
25 Feb 11	9.60000 +0.16	9.68	9.47	9.50	606,400
24 Feb 11	9.44000 +0.36	9.45	9.00	9.07	1,037,700
23 Feb 11	9.08000 -0.20	9.27	8.91	9.26	1,113,700
22 Feb 11	9.28000 -0.28	9.51	9.18	9.43	923,600
18 Feb 11	9.55500 -0.13	9.75	9.41	9.75	979,200
17 Feb 11	9.69000 -0.05	9.75	9.50	9.69	529,700
16 Feb 11	9.74000 +0.11	9.82	9.54	9.57	968,000
15 Feb 11	9.63000 -0.34	10.00	9.62	9.90	1,298,700
14 Feb 11	9.97000 +0.19	10.00	9.82	9.84	1,129,300
11 Feb 11	9.78000 +0.26	9.94	9.41	9.50	1,408,400
10 Feb 11	9.52000 +0.04	9.55	9.24	9.33	775,400
09 Feb 11	9.48000 +0.03	9.60	9.34	9.42	1,168,100
08 Feb 11	9.45000 -0.11	9.50	9.23	9.50	1,639,900
07 Feb 11	9.56000 -0.28	10.05	9.44	9.75	2,521,400
04 Feb 11	9.84000 +1.24	9.87	8.80	8.85	5,889,200
03 Feb 11	8.60000 +0.24	8.67	8.16	8.37	1,769,000
02 Feb 11	8.36000 -0.40	8.72	8.35	8.72	1,161,400
01 Feb 11	8.76000 +0.32	8.78	8.43	8.49	2,173,000
31 Jan 11	8.44000 +0.29	8.51	8.11	8.19	1,761,200
28 Jan 11	8.15000 -0.23	8.46	8.10	8.39	1,077,200
27 Jan 11	8.38000 -0.05	8.45	8.25	8.44	746,800
26 Jan 11	8.43000 +0.25	8.52	8.12	8.23	1,631,300
25 Jan 11	8.18000 +0.24	8.19	7.85	7.86	1,059,900
24 Jan 11	7.94000 -0.01	7.96	7.80	7.93	583,200
21 Jan 11	7.94750 -0.01	8.07	7.78	8.02	818,500
20 Jan 11	7.96000 -0.09	8.09	7.85	7.99	850,700
19 Jan 11	8.05000 -0.25	8.30	8.04	8.30	775,800
18 Jan 11	8.30000 -0.11	8.41	8.21	8.34	614,500
14 Jan 11	8.41000 +0.09	8.45	8.21	8.33	717,700
13 Jan 11	8.32000 -0.12	8.43	8.15	8.41	1,193,400
12 Jan 11	8.44000 +0.06	8.60	8.36	8.44	1,435,500
11 Jan 11	8.38000 -0.07	8.54	8.23	8.45	1,175,400
10 Jan 11	8.45000 -0.05	8.46	8.29	8.43	1,153,400
07 Jan 11	8.50000 -0.03	8.64	8.28	8.59	929,400
06 Jan 11	8.53000 -0.06	8.65	8.46	8.60	1,253,800
05 Jan 11	8.59000 +0.07	8.65	8.31	8.48	983,900
04 Jan 11	8.52000 -0.19	8.69	8.28	8.69	1,130,600
03 Jan 11	8.71000 +0.14	8.87	8.63	8.65	926,400
31 Dec 10	8.57000 -0.14	8.70	8.50	8.70	713,300
30 Dec 10	8.71000 +0.05	8.78	8.65	8.68	534,800
29 Dec 10	8.66000 +0.14	8.67	8.49	8.53	528,200
28 Dec 10	8.52000 -0.03	8.59	8.47	8.54	463,100
27 Dec 10	8.55000 +0.02	8.62	8.43	8.50	451,100
23 Dec 10	8.53000 -0.08	8.60	8.50	8.59	607,000
22 Dec 10	8.61000 -0.01	8.71	8.55	8.62	652,600
21 Dec 10	8.62000 -0.10	8.74	8.56	8.74	1,114,700
20 Dec 10	8.72000 +0.46	8.87	8.27	8.27	2,176,200
17 Dec 10	8.26000 +0.03	8.27	7.93	8.22	3,571,600
16 Dec 10	8.23000 +0.76	8.26	7.56	7.58	2,190,200
15 Dec 10	7.47000 +0.06	7.60	7.35	7.40	806,700
14 Dec 10	7.41000 -0.15	7.76	7.40	7.55	1,510,500
13 Dec 10	7.56000 +0.33	7.65	7.23	7.23	1,351,700
10 Dec 10	7.23000 +0.18	7.23	6.95	7.03	830,700
09 Dec 10	7.05000 -0.04	7.11	7.01	7.11	423,300
08 Dec 10	7.09000 -0.01	7.15	7.06	7.10	463,900
07 Dec 10	7.10000 +0.11	7.20	7.00	7.04	1,301,200
06 Dec 10	6.99000 +0.09	7.02	6.84	6.86	763,700
03 Dec 10	6.90000 +0.16	6.91	6.65	6.68	795,100
02 Dec 10	6.74000 -0.06	6.81	6.70	6.81	601,000
01 Dec 10	6.80000 +0.04	6.85	6.70	6.83	1,131,700
30 Nov 10	6.76000 +0.00	6.76	6.53	6.70	1,309,400
29 Nov 10	6.76000 +0.03	6.79	6.65	6.68	420,900
26 Nov 10	6.73000 -0.06	6.77	6.72	6.75	174,000
24 Nov 10	6.79000 +0.15	6.82	6.65	6.68	644,800
23 Nov 10	6.64000 -0.10	6.73	6.60	6.67	496,300
22 Nov 10	6.74000 +0.16	6.76	6.54	6.54	748,000
19 Nov 10	6.58000 +0.04	6.58	6.46	6.55	348,500
18 Nov 10	6.54000 -0.12	6.75	6.48	6.73	852,100
17 Nov 10	6.66000 +0.05	6.72	6.58	6.62	1,245,500
16 Nov 10	6.61000 +0.00	6.63	6.36	6.56	1,683,800
15 Nov 10	6.61000 -0.04	6.72	6.57	6.67	529,300
12 Nov 10	6.65000 -0.06	6.85	6.65	6.67	839,500
11 Nov 10	6.71000 -0.08	6.75	6.51	6.63	850,300
10 Nov 10	6.79000 +0.11	6.84	6.61	6.70	805,700
09 Nov 10	6.68000 -0.06	6.80	6.64	6.74	618,900
08 Nov 10	6.74000 -0.04	6.78	6.66	6.73	770,500
05 Nov 10	6.78000 -0.07	6.88	6.72	6.88	564,000
04 Nov 10	6.85000 +0.11	6.90	6.77	6.86	766,600
03 Nov 10	6.74000 -0.04	6.81	6.58	6.58	666,900
02 Nov 10	6.78000 +0.40	6.78	6.42	6.46	1,700,400
01 Nov 10	6.38000 -0.60	7.00	6.38	7.00	1,431,600
29 Oct 10	6.98000 +0.00	7.23	6.86	7.15	1,535,900
28 Oct 10	6.98000 +0.16	7.00	6.74	6.91	923,700
27 Oct 10	6.82000 -0.04	6.91	6.77	6.81	671,600
26 Oct 10	6.86000 -0.14	6.98	6.85	6.93	790,900
25 Oct 10	7.00000 +0.07	7.10	6.93	6.97	995,000
22 Oct 10	6.93000 +0.10	7.00	6.86	6.88	557,500
21 Oct 10	6.83000 -0.15	7.05	6.71	6.99	626,100
20 Oct 10	6.98000 +0.16	7.02	6.77	6.85	716,100
19 Oct 10	6.82000 -0.15	6.98	6.70	6.75	787,200
18 Oct 10	6.97000 +0.00	7.05	6.93	6.99	516,200
15 Oct 10	6.97000 -0.04	7.12	6.94	7.12	735,300
14 Oct 10	7.01000 -0.07	7.10	6.90	7.09	466,200
13 Oct 10	7.08000 +0.03	7.15	6.95	7.07	843,700
12 Oct 10	7.05000 +0.03	7.08	6.90	7.02	488,200
11 Oct 10	7.02000 -0.06	7.10	6.95	7.05	338,200
08 Oct 10	7.08000 +0.04	7.12	6.98	7.02	928,800
07 Oct 10	7.04000 -0.06	7.15	6.93	7.15	492,500
06 Oct 10	7.10000 +0.00	7.14	7.04	7.07	954,700
05 Oct 10	7.10000 +0.20	7.15	6.92	6.99	930,200
04 Oct 10	6.90000 -0.10	7.00	6.74	7.00	979,000
01 Oct 10	7.00000 +0.12	7.07	6.88	6.91	1,171,800
30 Sep 10	6.88000 +0.20	6.94	6.67	6.76	778,700
29 Sep 10	6.68000 +0.09	6.70	6.54	6.59	601,900
28 Sep 10	6.59000 -0.01	6.73	6.50	6.64	1,103,800
27 Sep 10	6.60000 -0.03	6.68	6.56	6.65	662,500
24 Sep 10	6.63000 +0.15	6.71	6.56	6.60	1,080,300
23 Sep 10	6.48000 -0.10	6.69	6.46	6.51	343,600
22 Sep 10	6.58000 -0.17	6.88	6.48	6.75	494,700
21 Sep 10	6.75000 -0.32	7.04	6.75	7.04	610,900
20 Sep 10	7.07000 +0.21	7.07	6.70	6.86	777,300
17 Sep 10	6.86000 +0.22	6.92	6.47	6.74	1,004,000
16 Sep 10	6.64000 -0.28	6.93	6.57	6.93	708,100
15 Sep 10	6.92000 +0.14	6.96	6.30	6.77	815,500
14 Sep 10	6.78000 +0.02	6.87	6.60	6.76	455,400
13 Sep 10	6.76000 +0.29	6.78	6.50	6.53	674,200
10 Sep 10	6.47000 +0.00	6.54	6.41	6.48	420,100
09 Sep 10	6.47000 +0.03	6.48	6.30	6.46	369,300
08 Sep 10	6.44000 +0.11	6.44	6.31	6.35	494,500
07 Sep 10	6.33000 -0.06	6.40	6.28	6.38	388,000
03 Sep 10	6.39000 +0.28	6.40	6.14	6.18	447,500
02 Sep 10	6.11000 +0.00	6.14	6.01	6.07	243,300
01 Sep 10	6.11000 +0.30	6.11	5.90	5.92	638,800
31 Aug 10	5.81000 -0.07	5.96	5.73	5.87	495,200
30 Aug 10	5.88000 -0.15	6.04	5.87	5.99	492,600
27 Aug 10	6.03000 +0.16	6.04	5.82	5.95	450,900
26 Aug 10	5.87000 -0.01	5.98	5.83	5.88	442,600
25 Aug 10	5.88000 +0.04	5.89	5.74	5.80	599,200
24 Aug 10	5.84000 +0.01	5.89	5.70	5.73	586,100
23 Aug 10	5.83000 -0.22	6.12	5.83	6.08	621,900
20 Aug 10	6.05000 +0.11	6.05	5.82	5.93	547,000
19 Aug 10	5.94000 -0.26	6.23	5.91	6.16	578,900
18 Aug 10	6.20000 +0.04	6.32	6.10	6.13	545,700
17 Aug 10	6.16000 +0.09	6.17	6.08	6.14	469,900
16 Aug 10	6.07000 -0.04	6.21	6.03	6.06	366,300
13 Aug 10	6.11000 -0.18	6.27	6.10	6.25	393,900
12 Aug 10	6.29000 -0.08	6.31	6.12	6.29	451,100
11 Aug 10	6.37000 -0.40	6.62	6.34	6.60	563,700
10 Aug 10	6.77000 -0.16	6.92	6.64	6.83	411,900
09 Aug 10	6.93000 +0.13	6.98	6.81	6.87	413,900
06 Aug 10	6.80000 -0.09	6.92	6.62	6.77	426,300
05 Aug 10	6.89000 -0.09	7.00	6.88	6.95	410,200
04 Aug 10	6.98000 +0.00	7.08	6.94	7.00	623,500
03 Aug 10	6.98000 -0.09	7.14	6.91	7.02	839,600
02 Aug 10	7.07000 +0.10	7.08	6.90	7.00	1,137,200
30 Jul 10	6.97000 +1.00	6.99	6.25	6.50	2,763,400
29 Jul 10	5.97000 -0.20	6.25	5.83	6.19	1,321,800
28 Jul 10	6.17000 -0.13	6.37	6.12	6.31	411,000
27 Jul 10	6.30000 -0.14	6.50	6.25	6.47	497,200
26 Jul 10	6.44000 +0.24	6.59	6.21	6.23	894,600
23 Jul 10	6.20000 +0.21	6.20	5.93	5.95	483,600
22 Jul 10	5.99000 +0.20	5.99	5.82	5.89	432,600
21 Jul 10	5.79000 -0.08	5.98	5.77	5.90	330,500
20 Jul 10	5.87000 +0.11	5.87	5.62	5.68	313,700
19 Jul 10	5.76000 -0.01	5.87	5.73	5.80	267,600
16 Jul 10	5.77000 -0.13	5.99	5.76	5.94	567,500
15 Jul 10	5.90000 -0.14	6.08	5.90	6.06	793,400
14 Jul 10	6.04000 +0.09	6.05	5.89	5.94	536,000
13 Jul 10	5.95000 +0.31	5.95	5.69	5.74	510,200
12 Jul 10	5.64000 -0.09	5.82	5.59	5.69	278,900
09 Jul 10	5.73000 +0.12	5.74	5.57	5.59	216,600
08 Jul 10	5.61000 +0.07	5.64	5.54	5.60	353,800
07 Jul 10	5.54000 +0.19	5.55	5.35	5.36	473,600
06 Jul 10	5.35000 -0.25	5.79	5.34	5.64	677,600
02 Jul 10	5.60000 +0.03	5.63	5.35	5.59	1,256,300
01 Jul 10	5.57000 +0.13	5.60	5.34	5.42	1,172,000
30 Jun 10	5.44000 -0.18	5.68	5.43	5.64	601,600
29 Jun 10	5.62000 -0.33	5.84	5.59	5.84	655,800
28 Jun 10	5.95000 +0.01	6.02	5.88	5.92	480,800
25 Jun 10	5.94000 +0.37	5.95	5.57	5.60	3,290,000
24 Jun 10	5.57000 -0.15	5.78	5.57	5.68	359,600
23 Jun 10	5.72000 +0.00	5.82	5.67	5.70	344,400
22 Jun 10	5.72000 -0.04	5.91	5.70	5.76	349,900
21 Jun 10	5.76000 -0.02	5.88	5.71	5.85	460,400
18 Jun 10	5.78000 +0.05	5.85	5.70	5.78	1,138,200
17 Jun 10	5.73000 -0.09	5.86	5.71	5.82	583,000
16 Jun 10	5.82000 -0.05	5.90	5.77	5.81	403,800
15 Jun 10	5.87000 +0.11	5.90	5.77	5.84	500,800
14 Jun 10	5.76000 +0.16	5.95	5.71	5.83	889,100
11 Jun 10	5.60000 +0.05	5.61	5.46	5.46	461,400
10 Jun 10	5.55500 +0.18	5.56	5.40	5.46	544,800
09 Jun 10	5.37000 -0.08	5.54	5.33	5.51	504,400
08 Jun 10	5.45000 -0.01	5.62	5.34	5.50	798,100
07 Jun 10	5.46000 -0.05	5.66	5.43	5.54	822,500
04 Jun 10	5.51000 -0.40	5.81	5.50	5.76	646,100
03 Jun 10	5.91000 +0.07	5.98	5.81	5.81	540,900
02 Jun 10	5.84000 +0.11	5.85	5.70	5.79	515,400
01 Jun 10	5.73000 -0.06	5.93	5.70	5.80	788,700
28 May 10	5.79000 -0.17	5.93	5.75	5.93	439,800
27 May 10	5.96000 +0.31	5.97	5.78	5.79	679,200
26 May 10	5.65000 +0.06	6.00	5.63	5.66	1,093,700
25 May 10	5.59000 -0.04	5.61	5.46	5.51	662,500
24 May 10	5.63000 +0.06	5.79	5.47	5.58	630,400
21 May 10	5.57000 +0.04	5.70	5.25	5.48	1,469,500
20 May 10	5.53000 -0.25	5.75	5.51	5.62	829,800
19 May 10	5.78000 +0.00	5.89	5.69	5.79	503,200
18 May 10	5.78250 -0.06	5.97	5.75	5.92	677,700
17 May 10	5.84000 +0.11	5.87	5.69	5.76	683,100
14 May 10	5.73000 +0.02	5.90	5.65	5.75	918,300
13 May 10	5.71000 -0.07	5.86	5.66	5.78	1,196,100
12 May 10	5.78000 +0.24	5.85	5.54	5.54	1,632,300
11 May 10	5.54000 -0.12	5.60	5.50	5.60	1,532,300
10 May 10	5.66000 +0.24	5.92	5.48	5.75	2,398,800
07 May 10	5.42000 -1.28	6.40	5.40	6.40	4,317,900
06 May 10	6.70000 -0.09	6.89	6.50	6.75	1,482,900
05 May 10	6.79000 -0.19	7.02	6.76	6.92	685,500
04 May 10	6.98000 -0.11	7.06	6.88	7.01	783,600
03 May 10	7.09000 +0.25	7.14	6.85	6.86	510,400
30 Apr 10	6.84000 -0.23	7.11	6.84	7.08	666,200
29 Apr 10	7.07000 +0.17	7.09	6.90	6.96	473,400
28 Apr 10	6.90000 +0.01	7.00	6.86	6.95	547,500
27 Apr 10	6.89000 -0.26	7.26	6.88	7.10	670,500
26 Apr 10	7.15000 -0.02	7.20	7.13	7.14	422,000
23 Apr 10	7.17000 -0.01	7.23	7.11	7.17	525,100
22 Apr 10	7.18000 +0.07	7.25	7.03	7.03	1,099,700
21 Apr 10	7.11000 +0.06	7.13	6.88	7.07	389,500
20 Apr 10	7.05000 +0.05	7.09	6.97	7.01	505,300
19 Apr 10	7.00000 -0.08	7.09	6.84	7.05	576,900
16 Apr 10	7.08000 -0.15	7.25	7.05	7.23	543,800
15 Apr 10	7.23000 +0.03	7.27	7.08	7.16	886,700
14 Apr 10	7.20000 +0.26	7.22	6.96	6.96	873,600
13 Apr 10	6.94000 +0.01	6.95	6.85	6.94	805,600
12 Apr 10	6.93000 +0.02	6.96	6.86	6.88	664,200
09 Apr 10	6.91000 +0.05	6.97	6.80	6.85	984,600
08 Apr 10	6.86000 +0.20	6.89	6.59	6.62	1,409,100
07 Apr 10	6.66000 +0.23	6.68	6.39	6.40	777,000
06 Apr 10	6.43000 +0.04	6.43	6.31	6.35	440,700
05 Apr 10	6.39000 +0.07	6.47	6.33	6.35	761,100
01 Apr 10	6.32000 +0.01	6.38	6.29	6.32	565,100
31 Mar 10	6.31000 -0.03	6.41	6.25	6.30	556,200
30 Mar 10	6.34000 -0.06	6.44	6.27	6.38	402,500
29 Mar 10	6.40000 -0.02	6.50	6.32	6.46	475,400
26 Mar 10	6.42000 -0.01	6.51	6.39	6.45	571,300
25 Mar 10	6.43000 +0.00	6.63	6.41	6.48	724,000
24 Mar 10	6.43000 -0.06	6.49	6.28	6.28	628,800
23 Mar 10	6.49000 +0.01	6.50	6.43	6.46	332,100
22 Mar 10	6.48000 +0.06	6.51	6.36	6.36	683,100
19 Mar 10	6.42000 -0.04	6.50	6.30	6.50	1,244,100
18 Mar 10	6.46000 +0.02	6.48	6.39	6.47	827,400
17 Mar 10	6.44000 -0.05	6.51	6.44	6.48	610,800
16 Mar 10	6.49000 -0.02	6.52	6.40	6.52	483,800
15 Mar 10	6.51000 -0.20	6.70	6.45	6.68	621,600
12 Mar 10	6.71000 +0.06	6.75	6.59	6.65	321,600
11 Mar 10	6.65000 -0.01	6.68	6.59	6.66	486,900
10 Mar 10	6.66000 -0.05	6.70	6.58	6.69	520,500
09 Mar 10	6.71000 -0.10	6.86	6.68	6.81	944,500
08 Mar 10	6.81000 -0.01	6.90	6.77	6.80	520,900
05 Mar 10	6.82000 +0.08	6.86	6.67	6.76	750,800
04 Mar 10	6.74000 +0.00	6.79	6.64	6.79	543,300
03 Mar 10	6.74000 -0.13	6.89	6.66	6.89	1,524,400
02 Mar 10	6.87000 +0.12	6.95	6.55	6.73	1,181,800
01 Mar 10	6.75000 +0.19	6.75	6.50	6.55	673,700
26 Feb 10	6.56000 -0.02	6.58	6.40	6.57	892,800
25 Feb 10	6.58000 +0.02	6.58	6.36	6.45	907,200
24 Feb 10	6.56000 +0.09	6.56	6.43	6.47	374,500
23 Feb 10	6.47000 -0.10	6.58	6.45	6.57	1,257,300
22 Feb 10	6.57000 +0.16	6.59	6.39	6.41	743,300
19 Feb 10	6.41000 +0.28	6.47	6.08	6.13	974,900
18 Feb 10	6.13000 -0.06	6.21	6.10	6.17	977,000
17 Feb 10	6.19000 +0.04	6.20	6.13	6.15	417,400
16 Feb 10	6.15000 +0.02	6.19	6.10	6.19	550,500
12 Feb 10	6.13000 +0.04	6.14	5.99	6.04	973,100
11 Feb 10	6.09000 -0.01	6.09	5.96	6.05	838,400
10 Feb 10	6.10000 +0.02	6.13	6.01	6.04	359,100
09 Feb 10	6.08000 +0.06	6.19	6.07	6.11	736,400
08 Feb 10	6.02000 -0.03	6.31	5.88	6.08	801,900
05 Feb 10	6.05000 +0.15	6.27	5.78	6.27	2,327,500
04 Feb 10	5.90000 -0.17	6.10	5.90	6.04	909,000
03 Feb 10	6.07000 +0.00	6.16	6.05	6.06	565,100
02 Feb 10	6.07000 +0.03	6.16	5.97	5.99	1,265,300
01 Feb 10	6.04000 -0.03	6.08	5.91	6.08	534,600
29 Jan 10	6.07000 +0.11	6.20	5.99	6.00	1,066,300
28 Jan 10	5.96000 -0.17	6.12	5.90	6.12	724,500
27 Jan 10	6.13000 -0.03	6.20	6.03	6.14	545,100
26 Jan 10	6.16000 +0.02	6.20	6.09	6.12	728,400
25 Jan 10	6.14000 -0.05	6.26	6.08	6.23	675,800
22 Jan 10	6.19000 -0.20	6.43	6.15	6.39	568,900
21 Jan 10	6.39000 +0.05	6.45	6.31	6.33	1,272,200
20 Jan 10	6.34000 -0.15	6.43	6.30	6.42	1,060,800
19 Jan 10	6.49000 +0.09	6.53	6.29	6.38	722,100
15 Jan 10	6.40000 -0.27	6.66	6.35	6.65	1,019,000
14 Jan 10	6.67000 +0.10	6.77	6.50	6.56	839,900
13 Jan 10	6.57000 +0.09	6.59	6.47	6.50	374,700
12 Jan 10	6.48000 -0.03	6.55	6.41	6.53	459,100
11 Jan 10	6.51000 +0.00	6.58	6.40	6.52	596,200
08 Jan 10	6.51000 +0.11	6.51	6.35	6.36	459,500
07 Jan 10	6.40000 -0.04	6.43	6.25	6.40	396,200
06 Jan 10	6.44000 -0.06	6.63	6.39	6.47	1,459,200
05 Jan 10	6.50000 -0.06	6.54	6.34	6.53	984,300
04 Jan 10	6.56000 +0.24	6.56	6.37	6.40	939,300
31 Dec 09	6.32000 +0.00	6.44	6.30	6.30	732,200
30 Dec 09	6.32000 +0.04	6.32	6.20	6.25	540,000
29 Dec 09	6.28000 -0.04	6.48	6.25	6.36	621,700
28 Dec 09	6.32000 +0.00	6.34	6.16	6.25	608,200